date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-10-16 10:10:00,38.0,39.64,36.16,37.3,5157100.0,38.0,39.64,36.16,37.3,5157100.0
2013-10-16 10:20:00,37.3,38.0,36.36,36.4,1381700.0,37.3,38.0,36.36,36.4,1381700.0
2013-10-16 10:30:00,36.39,37.34,36.37,37.05,365000.0,36.39,37.34,36.37,37.05,365000.0
2013-10-16 10:40:00,37.04,37.04,36.0,36.37,684600.0,37.04,37.04,36.0,36.37,684600.0
2013-10-16 10:50:00,36.39,36.39,35.06,35.06,803100.0,36.39,36.39,35.06,35.06,803100.0
2013-10-16 11:00:00,35.09,36.15,35.06,35.9,331700.0,35.09,36.15,35.06,35.9,331700.0
2013-10-16 11:10:00,35.9,36.28,35.52,36.18,213500.0,35.9,36.28,35.52,36.18,213500.0
2013-10-16 11:20:00,36.14,36.5,36.0,36.16,187200.0,36.14,36.5,36.0,36.16,187200.0
2013-10-16 11:30:00,36.1,36.83,36.1,36.76,165300.0,36.1,36.83,36.1,36.76,165300.0
2013-10-16 11:40:00,36.83,37.23,36.56,36.86,247700.0,36.83,37.23,36.56,36.86,247700.0
2013-10-16 11:50:00,36.83,36.97,36.5,36.87,77500.0,36.83,36.97,36.5,36.87,77500.0
2013-10-16 12:00:00,36.87,37.0,36.7,36.84,77400.0,36.87,37.0,36.7,36.84,77400.0
2013-10-16 12:10:00,36.89,37.4,36.84,37.4,191400.0,36.89,37.4,36.84,37.4,191400.0
2013-10-16 12:20:00,37.4,37.7,37.02,37.61,206100.0,37.4,37.7,37.02,37.61,206100.0
2013-10-16 12:30:00,37.63,37.91,37.41,37.73,163700.0,37.63,37.91,37.41,37.73,163700.0
2013-10-16 12:40:00,37.73,38.74,37.73,38.66,462300.0,37.73,38.74,37.73,38.66,462300.0
2013-10-16 12:50:00,38.72,39.08,38.3,38.47,294100.0,38.72,39.08,38.3,38.47,294100.0
2013-10-16 13:00:00,38.5,38.6,37.06,37.83,225700.0,38.5,38.6,37.06,37.83,225700.0
2013-10-16 13:10:00,37.75,37.9,37.54,37.74,73200.0,37.75,37.9,37.54,37.74,73200.0
2013-10-16 13:20:00,37.73,37.8,37.3,37.52,86200.0,37.73,37.8,37.3,37.52,86200.0
2013-10-16 13:30:00,37.52,37.72,37.1,37.64,193500.0,37.52,37.72,37.1,37.64,193500.0
2013-10-16 13:40:00,37.66,37.66,37.35,37.43,77100.0,37.66,37.66,37.35,37.43,77100.0
2013-10-16 13:50:00,37.48,37.55,36.98,37.21,142800.0,37.48,37.55,36.98,37.21,142800.0
2013-10-16 14:00:00,37.19,37.29,37.0,37.0,143100.0,37.19,37.29,37.0,37.0,143100.0
2013-10-16 14:10:00,37.02,37.45,36.56,37.2,200700.0,37.02,37.45,36.56,37.2,200700.0
2013-10-16 14:20:00,37.2,37.24,36.95,37.02,65500.0,37.2,37.24,36.95,37.02,65500.0
2013-10-16 14:30:00,37.02,37.3,36.98,37.1,54200.0,37.02,37.3,36.98,37.1,54200.0
2013-10-16 14:40:00,37.17,37.67,37.02,37.35,159700.0,37.17,37.67,37.02,37.35,159700.0
2013-10-16 14:50:00,37.35,37.35,37.14,37.28,81800.0,37.35,37.35,37.14,37.28,81800.0
2013-10-16 15:00:00,37.28,37.55,36.99,37.15,136900.0,37.28,37.55,36.99,37.15,136900.0
2013-10-16 15:10:00,37.15,37.3,37.06,37.13,115100.0,37.15,37.3,37.06,37.13,115100.0
2013-10-16 15:20:00,37.07,37.34,37.07,37.26,98700.0,37.07,37.34,37.07,37.26,98700.0
2013-10-16 15:30:00,37.28,37.42,37.14,37.22,160500.0,37.28,37.42,37.14,37.22,160500.0
2013-10-16 15:40:00,37.25,38.22,37.15,38.15,248600.0,37.25,38.22,37.15,38.15,248600.0
2013-10-16 15:50:00,38.15,38.3,37.1,37.18,473200.0,38.15,38.3,37.1,37.18,473200.0
2013-10-17 09:30:00,37.13,37.97,37.1,37.56,190600.0,37.13,37.97,37.1,37.56,190600.0
2013-10-17 09:40:00,37.56,38.67,37.41,38.3,151400.0,37.56,38.67,37.41,38.3,151400.0
2013-10-17 09:50:00,38.4,38.78,38.25,38.56,100200.0,38.4,38.78,38.25,38.56,100200.0
2013-10-17 10:00:00,38.59,39.5,38.59,39.26,168100.0,38.59,39.5,38.59,39.26,168100.0
2013-10-17 10:10:00,39.23,39.49,38.51,39.22,87800.0,39.23,39.49,38.51,39.22,87800.0
2013-10-17 10:20:00,39.21,39.5,39.01,39.48,82000.0,39.21,39.5,39.01,39.48,82000.0
2013-10-17 10:30:00,39.22,39.5,39.22,39.5,41900.0,39.22,39.5,39.22,39.5,41900.0
2013-10-17 10:40:00,39.5,40.07,39.16,39.57,237000.0,39.5,40.07,39.16,39.57,237000.0
2013-10-17 10:50:00,39.65,39.94,39.62,39.69,39900.0,39.65,39.94,39.62,39.69,39900.0
2013-10-17 11:00:00,39.74,40.1,39.71,39.99,180400.0,39.74,40.1,39.71,39.99,180400.0
2013-10-17 11:10:00,40.0,40.39,39.9,40.35,85300.0,40.0,40.39,39.9,40.35,85300.0
2013-10-17 11:20:00,40.32,40.5,40.2,40.22,95400.0,40.32,40.5,40.2,40.22,95400.0
2013-10-17 11:30:00,40.34,40.34,39.91,40.0,100400.0,40.34,40.34,39.91,40.0,100400.0
2013-10-17 11:40:00,40.05,40.05,39.8,39.99,41500.0,40.05,40.05,39.8,39.99,41500.0
2013-10-17 11:50:00,39.99,40.11,39.9,40.1,39000.0,39.99,40.11,39.9,40.1,39000.0
2013-10-17 12:00:00,40.07,40.1,39.6,39.61,39200.0,40.07,40.1,39.6,39.61,39200.0
2013-10-17 12:10:00,39.61,40.49,39.6,40.22,76500.0,39.61,40.49,39.6,40.22,76500.0
2013-10-17 12:20:00,40.38,40.48,40.22,40.47,23800.0,40.38,40.48,40.22,40.47,23800.0
2013-10-17 12:30:00,40.48,40.48,40.26,40.43,15200.0,40.48,40.48,40.26,40.43,15200.0
2013-10-17 12:40:00,40.43,41.0,40.43,40.71,48700.0,40.43,41.0,40.43,40.71,48700.0
2013-10-17 12:50:00,40.83,41.0,40.75,40.98,26200.0,40.83,41.0,40.75,40.98,26200.0
2013-10-17 13:00:00,41.0,41.69,40.89,41.51,86200.0,41.0,41.69,40.89,41.51,86200.0
2013-10-17 13:10:00,41.62,42.0,41.5,41.91,100800.0,41.62,42.0,41.5,41.91,100800.0
2013-10-17 13:20:00,41.92,42.0,41.56,41.68,52200.0,41.92,42.0,41.56,41.68,52200.0
2013-10-17 13:30:00,41.58,41.75,41.5,41.58,84800.0,41.58,41.75,41.5,41.58,84800.0
2013-10-17 13:40:00,41.65,41.88,41.51,41.6,67300.0,41.65,41.88,41.51,41.6,67300.0
2013-10-17 13:50:00,41.73,41.73,41.51,41.64,28900.0,41.73,41.73,41.51,41.64,28900.0
2013-10-17 14:00:00,41.64,41.7,41.59,41.61,15200.0,41.64,41.7,41.59,41.61,15200.0
2013-10-17 14:10:00,41.61,41.69,41.16,41.17,58200.0,41.61,41.69,41.16,41.17,58200.0
2013-10-17 14:20:00,41.21,41.8,41.15,41.59,49100.0,41.21,41.8,41.15,41.59,49100.0
2013-10-17 14:30:00,41.3,41.54,41.05,41.1,27000.0,41.3,41.54,41.05,41.1,27000.0
2013-10-17 14:40:00,41.23,41.25,40.5,40.54,49400.0,41.23,41.25,40.5,40.54,49400.0
2013-10-17 14:50:00,40.56,40.68,40.01,40.01,40300.0,40.56,40.68,40.01,40.01,40300.0
2013-10-17 15:00:00,40.02,40.67,39.63,40.67,82100.0,40.02,40.67,39.63,40.67,82100.0
2013-10-17 15:10:00,40.66,41.37,40.16,40.25,48600.0,40.66,41.37,40.16,40.25,48600.0
2013-10-17 15:20:00,40.27,40.73,40.05,40.18,30400.0,40.27,40.73,40.05,40.18,30400.0
2013-10-17 15:30:00,40.26,41.25,40.06,41.25,19900.0,40.26,41.25,40.06,41.25,19900.0
2013-10-17 15:40:00,41.11,41.64,41.0,41.6,37700.0,41.11,41.64,41.0,41.6,37700.0
2013-10-17 15:50:00,41.6,41.75,41.45,41.75,103800.0,41.6,41.75,41.45,41.75,103800.0
2013-10-18 09:30:00,43.7,44.99,43.67,44.79,114400.0,43.7,44.99,43.67,44.79,114400.0
2013-10-18 09:40:00,44.78,44.99,44.63,44.93,106300.0,44.78,44.99,44.63,44.93,106300.0
2013-10-18 09:50:00,44.99,44.99,44.26,44.71,77600.0,44.99,44.99,44.26,44.71,77600.0
2013-10-18 10:00:00,44.7,44.74,43.75,44.08,67600.0,44.7,44.74,43.75,44.08,67600.0
2013-10-18 10:10:00,44.15,44.29,43.83,44.2,37000.0,44.15,44.29,43.83,44.2,37000.0
2013-10-18 10:20:00,44.25,44.52,43.75,43.75,66500.0,44.25,44.52,43.75,43.75,66500.0
2013-10-18 10:30:00,43.75,44.37,43.59,44.0,53200.0,43.75,44.37,43.59,44.0,53200.0
2013-10-18 10:40:00,43.92,44.0,43.65,43.88,43100.0,43.92,44.0,43.65,43.88,43100.0
2013-10-18 10:50:00,43.88,43.89,43.69,43.75,57600.0,43.88,43.89,43.69,43.75,57600.0
2013-10-18 11:00:00,43.69,43.92,43.6,43.8,70900.0,43.69,43.92,43.6,43.8,70900.0
2013-10-18 11:10:00,43.74,43.99,43.62,43.93,13000.0,43.74,43.99,43.62,43.93,13000.0
2013-10-18 11:20:00,43.99,44.0,43.71,43.93,25100.0,43.99,44.0,43.71,43.93,25100.0
2013-10-18 11:30:00,43.92,43.98,43.68,43.7,13200.0,43.92,43.98,43.68,43.7,13200.0
2013-10-18 11:40:00,43.75,44.0,43.7,43.91,6700.0,43.75,44.0,43.7,43.91,6700.0
2013-10-18 11:50:00,43.85,43.91,43.81,43.88,7800.0,43.85,43.91,43.81,43.88,7800.0
2013-10-18 12:00:00,43.8,43.9,43.8,43.86,9500.0,43.8,43.9,43.8,43.86,9500.0
2013-10-18 12:10:00,43.84,43.87,43.8,43.85,4200.0,43.84,43.87,43.8,43.85,4200.0
2013-10-18 12:20:00,43.86,43.95,43.81,43.95,4700.0,43.86,43.95,43.81,43.95,4700.0
2013-10-18 12:30:00,43.92,44.03,43.84,43.95,11500.0,43.92,44.03,43.84,43.95,11500.0
2013-10-18 12:40:00,43.9,44.0,43.87,43.95,33700.0,43.9,44.0,43.87,43.95,33700.0
2013-10-18 12:50:00,43.99,44.0,43.94,44.0,8500.0,43.99,44.0,43.94,44.0,8500.0
2013-10-18 13:00:00,44.0,44.0,43.95,44.0,5900.0,44.0,44.0,43.95,44.0,5900.0
2013-10-18 13:10:00,43.99,44.24,43.81,43.81,39900.0,43.99,44.24,43.81,43.81,39900.0
2013-10-18 13:20:00,43.92,43.93,43.82,43.87,7800.0,43.92,43.93,43.82,43.87,7800.0
2013-10-18 13:30:00,43.9,44.0,43.88,44.0,29200.0,43.9,44.0,43.88,44.0,29200.0
2013-10-18 13:40:00,44.0,44.11,43.95,43.95,7200.0,44.0,44.11,43.95,43.95,7200.0
2013-10-18 13:50:00,44.0,44.0,43.7,43.77,23500.0,44.0,44.0,43.7,43.77,23500.0
2013-10-18 14:00:00,43.8,43.81,43.75,43.77,12800.0,43.8,43.81,43.75,43.77,12800.0
2013-10-18 14:10:00,43.76,43.79,43.65,43.77,8700.0,43.76,43.79,43.65,43.77,8700.0
2013-10-18 14:20:00,43.77,43.85,43.7,43.84,5400.0,43.77,43.85,43.7,43.84,5400.0
2013-10-18 14:30:00,43.84,43.85,43.83,43.84,4300.0,43.84,43.85,43.83,43.84,4300.0
2013-10-18 14:40:00,43.77,43.95,43.77,43.77,5900.0,43.77,43.95,43.77,43.77,5900.0
2013-10-18 14:50:00,43.78,43.89,43.78,43.8,10900.0,43.78,43.89,43.78,43.8,10900.0
2013-10-18 15:00:00,43.81,43.86,43.75,43.82,6800.0,43.81,43.86,43.75,43.82,6800.0
2013-10-18 15:10:00,43.83,43.85,43.8,43.84,4200.0,43.83,43.85,43.8,43.84,4200.0
2013-10-18 15:20:00,43.84,44.0,43.84,43.9,11000.0,43.84,44.0,43.84,43.9,11000.0
2013-10-18 15:30:00,43.93,44.0,43.9,44.0,9000.0,43.93,44.0,43.9,44.0,9000.0
2013-10-18 15:40:00,43.99,44.0,43.93,43.95,42600.0,43.99,44.0,43.93,43.95,42600.0
2013-10-18 15:50:00,43.94,44.5,43.94,44.5,76500.0,43.94,44.5,43.94,44.5,76500.0
2013-10-21 09:30:00,45.37,49.0,45.37,47.28,135000.0,45.37,49.0,45.37,47.28,135000.0
2013-10-21 09:40:00,47.54,47.95,47.0,47.39,76100.0,47.54,47.95,47.0,47.39,76100.0
2013-10-21 09:50:00,47.38,47.55,46.12,46.54,88200.0,47.38,47.55,46.12,46.54,88200.0
2013-10-21 10:00:00,46.25,46.54,45.39,45.9,76700.0,46.25,46.54,45.39,45.9,76700.0
2013-10-21 10:10:00,45.75,45.98,45.53,45.91,50100.0,45.75,45.98,45.53,45.91,50100.0
2013-10-21 10:20:00,45.96,46.63,45.83,46.2,45500.0,45.96,46.63,45.83,46.2,45500.0
2013-10-21 10:30:00,46.2,46.49,46.0,46.05,17800.0,46.2,46.49,46.0,46.05,17800.0
2013-10-21 10:40:00,46.15,46.22,45.9,45.95,32000.0,46.15,46.22,45.9,45.95,32000.0
2013-10-21 10:50:00,45.92,46.23,45.92,46.07,7300.0,45.92,46.23,45.92,46.07,7300.0
2013-10-21 11:00:00,46.06,46.08,45.85,45.95,12800.0,46.06,46.08,45.85,45.95,12800.0
2013-10-21 11:10:00,45.9,46.06,45.85,46.0,51200.0,45.9,46.06,45.85,46.0,51200.0
2013-10-21 11:20:00,45.97,46.0,45.95,46.0,19200.0,45.97,46.0,45.95,46.0,19200.0
2013-10-21 11:30:00,46.0,46.08,45.86,46.0,23200.0,46.0,46.08,45.86,46.0,23200.0
2013-10-21 11:40:00,46.0,46.0,45.85,45.91,23600.0,46.0,46.0,45.85,45.91,23600.0
2013-10-21 11:50:00,45.88,45.91,45.76,45.86,10000.0,45.88,45.91,45.76,45.86,10000.0
2013-10-21 12:00:00,45.87,45.9,45.81,45.86,7800.0,45.87,45.9,45.81,45.86,7800.0
2013-10-21 12:10:00,45.86,45.88,45.76,45.85,13600.0,45.86,45.88,45.76,45.85,13600.0
2013-10-21 12:20:00,45.84,45.9,45.81,45.86,11100.0,45.84,45.9,45.81,45.86,11100.0
2013-10-21 12:30:00,45.89,45.9,45.8,45.84,13300.0,45.89,45.9,45.8,45.84,13300.0
2013-10-21 12:40:00,45.81,45.84,45.75,45.79,10600.0,45.81,45.84,45.75,45.79,10600.0
2013-10-21 12:50:00,45.75,45.8,45.75,45.75,7000.0,45.75,45.8,45.75,45.75,7000.0
2013-10-21 13:00:00,45.8,45.96,45.75,45.77,8300.0,45.8,45.96,45.75,45.77,8300.0
2013-10-21 13:10:00,45.79,45.82,45.75,45.8,8700.0,45.79,45.82,45.75,45.8,8700.0
2013-10-21 13:20:00,45.78,45.87,45.61,45.75,8500.0,45.78,45.87,45.61,45.75,8500.0
2013-10-21 13:30:00,45.75,45.97,45.73,45.8,3600.0,45.75,45.97,45.73,45.8,3600.0
2013-10-21 13:40:00,45.89,45.9,45.75,45.85,6400.0,45.89,45.9,45.75,45.85,6400.0
2013-10-21 13:50:00,45.85,45.9,45.8,45.87,14600.0,45.85,45.9,45.8,45.87,14600.0
2013-10-21 14:00:00,45.93,46.22,45.87,46.05,8900.0,45.93,46.22,45.87,46.05,8900.0
2013-10-21 14:10:00,46.29,46.3,46.0,46.3,5500.0,46.29,46.3,46.0,46.3,5500.0
2013-10-21 14:20:00,46.29,46.75,46.12,46.45,7200.0,46.29,46.75,46.12,46.45,7200.0
2013-10-21 14:30:00,46.53,46.57,46.15,46.35,9700.0,46.53,46.57,46.15,46.35,9700.0
2013-10-21 14:40:00,46.4,46.97,46.31,46.97,15900.0,46.4,46.97,46.31,46.97,15900.0
2013-10-21 14:50:00,46.96,47.44,46.9,47.42,8000.0,46.96,47.44,46.9,47.42,8000.0
2013-10-21 15:00:00,47.11,47.41,47.1,47.14,7400.0,47.11,47.41,47.1,47.14,7400.0
2013-10-21 15:10:00,47.3,47.45,47.16,47.45,3800.0,47.3,47.45,47.16,47.45,3800.0
2013-10-21 15:20:00,47.45,47.68,47.34,47.47,28500.0,47.45,47.68,47.34,47.47,28500.0
2013-10-21 15:30:00,47.53,47.54,46.51,46.51,20300.0,47.53,47.54,46.51,46.51,20300.0
2013-10-21 15:40:00,46.69,46.97,46.03,46.47,24200.0,46.69,46.97,46.03,46.47,24200.0
2013-10-21 15:50:00,46.34,46.49,46.0,46.15,34100.0,46.34,46.49,46.0,46.15,34100.0
2013-10-22 09:30:00,47.96,48.0,45.91,46.63,104400.0,47.96,48.0,45.91,46.63,104400.0
2013-10-22 09:40:00,46.55,46.87,46.2,46.61,25400.0,46.55,46.87,46.2,46.61,25400.0
2013-10-22 09:50:00,46.8,47.0,46.61,47.0,23100.0,46.8,47.0,46.61,47.0,23100.0
2013-10-22 10:00:00,46.98,47.65,46.75,47.21,38800.0,46.98,47.65,46.75,47.21,38800.0
2013-10-22 10:10:00,47.34,47.41,46.9,46.9,21000.0,47.34,47.41,46.9,46.9,21000.0
2013-10-22 10:20:00,46.95,46.95,46.61,46.8,14700.0,46.95,46.95,46.61,46.8,14700.0
2013-10-22 10:30:00,46.7,46.85,46.2,46.27,45100.0,46.7,46.85,46.2,46.27,45100.0
2013-10-22 10:40:00,46.2,46.24,43.04,43.04,150700.0,46.2,46.24,43.04,43.04,150700.0
2013-10-22 10:50:00,43.13,43.21,41.77,42.98,162400.0,43.13,43.21,41.77,42.98,162400.0
2013-10-22 11:00:00,42.98,43.99,42.56,43.66,63300.0,42.98,43.99,42.56,43.66,63300.0
2013-10-22 11:10:00,43.49,43.7,42.52,43.0,45800.0,43.49,43.7,42.52,43.0,45800.0
2013-10-22 11:20:00,43.1,43.41,42.9,43.41,30800.0,43.1,43.41,42.9,43.41,30800.0
2013-10-22 11:30:00,43.42,44.35,43.42,44.04,26500.0,43.42,44.35,43.42,44.04,26500.0
2013-10-22 11:40:00,44.04,44.45,44.01,44.36,33200.0,44.04,44.45,44.01,44.36,33200.0
2013-10-22 11:50:00,44.22,44.77,44.2,44.77,11500.0,44.22,44.77,44.2,44.77,11500.0
2013-10-22 12:00:00,44.77,45.94,44.74,44.81,26700.0,44.77,45.94,44.74,44.81,26700.0
2013-10-22 12:10:00,45.4,45.4,44.54,44.78,18900.0,45.4,45.4,44.54,44.78,18900.0
2013-10-22 12:20:00,44.8,45.05,44.5,44.72,13200.0,44.8,45.05,44.5,44.72,13200.0
2013-10-22 12:30:00,44.94,44.98,44.7,44.97,2700.0,44.94,44.98,44.7,44.97,2700.0
2013-10-22 12:40:00,44.62,44.89,44.51,44.6,3400.0,44.62,44.89,44.51,44.6,3400.0
2013-10-22 12:50:00,44.64,45.1,44.6,44.79,5600.0,44.64,45.1,44.6,44.79,5600.0
2013-10-22 13:00:00,44.89,45.12,44.88,44.9,22400.0,44.89,45.12,44.88,44.9,22400.0
2013-10-22 13:10:00,44.63,45.08,44.0,44.59,47500.0,44.63,45.08,44.0,44.59,47500.0
2013-10-22 13:20:00,44.54,44.55,43.78,44.0,6700.0,44.54,44.55,43.78,44.0,6700.0
2013-10-22 13:30:00,44.0,44.3,44.0,44.3,5700.0,44.0,44.3,44.0,44.3,5700.0
2013-10-22 13:40:00,44.58,44.65,44.16,44.16,3400.0,44.58,44.65,44.16,44.16,3400.0
2013-10-22 13:50:00,44.44,44.9,44.22,44.39,13500.0,44.44,44.9,44.22,44.39,13500.0
2013-10-22 14:00:00,44.55,44.74,44.48,44.56,1500.0,44.55,44.74,44.48,44.56,1500.0
2013-10-22 14:10:00,44.67,45.0,44.38,44.94,13100.0,44.67,45.0,44.38,44.94,13100.0
2013-10-22 14:20:00,45.0,45.0,44.73,44.73,4600.0,45.0,45.0,44.73,44.73,4600.0
2013-10-22 14:30:00,44.82,44.89,44.27,44.3,10900.0,44.82,44.89,44.27,44.3,10900.0
2013-10-22 14:40:00,44.4,44.58,44.3,44.58,3000.0,44.4,44.58,44.3,44.58,3000.0
2013-10-22 14:50:00,44.4,44.5,43.89,44.12,6200.0,44.4,44.5,43.89,44.12,6200.0
2013-10-22 15:00:00,44.0,44.16,43.99,43.99,3100.0,44.0,44.16,43.99,43.99,3100.0
2013-10-22 15:10:00,43.92,43.98,43.18,43.25,10200.0,43.92,43.98,43.18,43.25,10200.0
2013-10-22 15:20:00,43.28,43.55,43.08,43.54,15300.0,43.28,43.55,43.08,43.54,15300.0
2013-10-22 15:30:00,43.55,43.55,43.02,43.2,10600.0,43.55,43.55,43.02,43.2,10600.0
2013-10-22 15:40:00,43.23,43.38,43.02,43.12,6900.0,43.23,43.38,43.02,43.12,6900.0
2013-10-22 15:50:00,43.1,43.28,42.85,43.0,36200.0,43.1,43.28,42.85,43.0,36200.0
2013-10-23 09:30:00,42.47,42.93,42.0,42.36,74300.0,42.47,42.93,42.0,42.36,74300.0
2013-10-23 09:40:00,42.3,42.6,41.77,41.84,32600.0,42.3,42.6,41.77,41.84,32600.0
2013-10-23 09:50:00,41.8,41.85,40.75,41.1,92300.0,41.8,41.85,40.75,41.1,92300.0
2013-10-23 10:00:00,41.05,41.7,41.0,41.54,73100.0,41.05,41.7,41.0,41.54,73100.0
2013-10-23 10:10:00,41.54,41.68,41.36,41.4,12000.0,41.54,41.68,41.36,41.4,12000.0
2013-10-23 10:20:00,41.45,41.57,40.8,41.0,46400.0,41.45,41.57,40.8,41.0,46400.0
2013-10-23 10:30:00,41.0,41.0,40.5,40.94,44100.0,41.0,41.0,40.5,40.94,44100.0
2013-10-23 10:40:00,40.9,41.32,40.75,40.88,19200.0,40.9,41.32,40.75,40.88,19200.0
2013-10-23 10:50:00,41.0,41.0,40.56,40.78,14100.0,41.0,41.0,40.56,40.78,14100.0
2013-10-23 11:00:00,40.86,41.0,40.7,41.0,17100.0,40.86,41.0,40.7,41.0,17100.0
2013-10-23 11:10:00,41.0,41.0,40.22,40.39,32900.0,41.0,41.0,40.22,40.39,32900.0
2013-10-23 11:20:00,40.39,40.45,40.26,40.29,16200.0,40.39,40.45,40.26,40.29,16200.0
2013-10-23 11:30:00,40.26,40.29,39.57,40.29,107900.0,40.26,40.29,39.57,40.29,107900.0
2013-10-23 11:40:00,40.28,40.79,40.21,40.79,17100.0,40.28,40.79,40.21,40.79,17100.0
2013-10-23 11:50:00,40.78,40.95,40.71,40.77,18000.0,40.78,40.95,40.71,40.77,18000.0
2013-10-23 12:00:00,40.91,40.92,40.4,40.4,16100.0,40.91,40.92,40.4,40.4,16100.0
2013-10-23 12:10:00,40.5,40.66,40.25,40.29,4700.0,40.5,40.66,40.25,40.29,4700.0
2013-10-23 12:20:00,40.37,40.7,40.29,40.6,7900.0,40.37,40.7,40.29,40.6,7900.0
2013-10-23 12:30:00,40.59,40.77,40.5,40.56,5500.0,40.59,40.77,40.5,40.56,5500.0
2013-10-23 12:40:00,40.63,40.76,40.5,40.76,5200.0,40.63,40.76,40.5,40.76,5200.0
2013-10-23 12:50:00,40.76,41.0,40.7,41.0,22000.0,40.76,41.0,40.7,41.0,22000.0
2013-10-23 13:00:00,41.0,41.0,40.84,40.97,14100.0,41.0,41.0,40.84,40.97,14100.0
2013-10-23 13:10:00,40.89,41.0,40.89,40.98,10800.0,40.89,41.0,40.89,40.98,10800.0
2013-10-23 13:20:00,40.97,40.99,40.64,40.8,2600.0,40.97,40.99,40.64,40.8,2600.0
2013-10-23 13:30:00,40.91,40.91,40.64,40.85,700.0,40.91,40.91,40.64,40.85,700.0
2013-10-23 13:40:00,40.8,40.85,40.6,40.8,4300.0,40.8,40.85,40.6,40.8,4300.0
2013-10-23 13:50:00,40.75,40.81,40.62,40.79,3700.0,40.75,40.81,40.62,40.79,3700.0
2013-10-23 14:00:00,40.8,40.8,40.63,40.78,3600.0,40.8,40.8,40.63,40.78,3600.0
2013-10-23 14:10:00,40.64,40.74,40.5,40.5,11700.0,40.64,40.74,40.5,40.5,11700.0
2013-10-23 14:20:00,40.58,40.64,40.5,40.55,9000.0,40.58,40.64,40.5,40.55,9000.0
2013-10-23 14:30:00,40.56,40.59,40.3,40.38,20400.0,40.56,40.59,40.3,40.38,20400.0
2013-10-23 14:40:00,40.35,40.35,40.11,40.15,14800.0,40.35,40.35,40.11,40.15,14800.0
2013-10-23 14:50:00,40.2,40.66,40.12,40.62,9300.0,40.2,40.66,40.12,40.62,9300.0
2013-10-23 15:00:00,40.51,40.51,40.2,40.2,5500.0,40.51,40.51,40.2,40.2,5500.0
2013-10-23 15:10:00,40.2,40.24,39.8,39.83,29800.0,40.2,40.24,39.8,39.83,29800.0
2013-10-23 15:20:00,39.8,40.2,39.78,40.18,14300.0,39.8,40.2,39.78,40.18,14300.0
2013-10-23 15:30:00,40.13,40.18,39.9,40.1,23700.0,40.13,40.18,39.9,40.1,23700.0
2013-10-23 15:40:00,40.1,40.3,40.01,40.26,23000.0,40.1,40.3,40.01,40.26,23000.0
2013-10-23 15:50:00,40.28,40.51,39.96,40.15,50000.0,40.28,40.51,39.96,40.15,50000.0
2013-10-24 09:30:00,40.15,40.64,40.15,40.51,8700.0,40.15,40.64,40.15,40.51,8700.0
2013-10-24 09:40:00,40.51,41.0,40.21,40.76,17400.0,40.51,41.0,40.21,40.76,17400.0
2013-10-24 09:50:00,40.88,41.7,40.71,41.65,34400.0,40.88,41.7,40.71,41.65,34400.0
2013-10-24 10:00:00,41.5,41.72,41.09,41.4,37400.0,41.5,41.72,41.09,41.4,37400.0
2013-10-24 10:10:00,41.44,41.5,41.04,41.42,22100.0,41.44,41.5,41.04,41.42,22100.0
2013-10-24 10:20:00,41.11,41.76,41.11,41.38,12900.0,41.11,41.76,41.11,41.38,12900.0
2013-10-24 10:30:00,41.5,41.5,41.2,41.4,8300.0,41.5,41.5,41.2,41.4,8300.0
2013-10-24 10:40:00,41.44,41.75,41.25,41.75,25300.0,41.44,41.75,41.25,41.75,25300.0
2013-10-24 10:50:00,41.93,42.33,41.75,42.23,21500.0,41.93,42.33,41.75,42.23,21500.0
2013-10-24 11:00:00,42.3,42.85,42.24,42.73,28900.0,42.3,42.85,42.24,42.73,28900.0
2013-10-24 11:10:00,42.76,43.2,42.73,43.05,26400.0,42.76,43.2,42.73,43.05,26400.0
2013-10-24 11:20:00,43.15,43.26,42.75,43.15,30600.0,43.15,43.26,42.75,43.15,30600.0
2013-10-24 11:30:00,43.16,43.3,42.8,43.09,12800.0,43.16,43.3,42.8,43.09,12800.0
2013-10-24 11:40:00,43.04,43.17,42.65,42.65,11500.0,43.04,43.17,42.65,42.65,11500.0
2013-10-24 11:50:00,42.65,42.75,42.5,42.55,12500.0,42.65,42.75,42.5,42.55,12500.0
2013-10-24 12:00:00,42.55,42.7,42.34,42.43,18900.0,42.55,42.7,42.34,42.43,18900.0
2013-10-24 12:10:00,42.44,42.62,42.42,42.42,2700.0,42.44,42.62,42.42,42.42,2700.0
2013-10-24 12:20:00,42.44,42.75,42.21,42.41,18300.0,42.44,42.75,42.21,42.41,18300.0
2013-10-24 12:30:00,42.44,42.7,42.26,42.55,11100.0,42.44,42.7,42.26,42.55,11100.0
2013-10-24 12:40:00,42.56,42.6,42.23,42.43,14200.0,42.56,42.6,42.23,42.43,14200.0
2013-10-24 12:50:00,42.45,42.73,42.36,42.36,16900.0,42.45,42.73,42.36,42.36,16900.0
2013-10-24 13:00:00,42.45,42.65,42.4,42.64,6900.0,42.45,42.65,42.4,42.64,6900.0
2013-10-24 13:10:00,42.55,42.67,42.5,42.63,6200.0,42.55,42.67,42.5,42.63,6200.0
2013-10-24 13:20:00,42.61,42.75,42.52,42.54,4800.0,42.61,42.75,42.52,42.54,4800.0
2013-10-24 13:30:00,42.6,43.1,42.6,42.9,13900.0,42.6,43.1,42.6,42.9,13900.0
2013-10-24 13:40:00,42.91,43.05,42.9,43.0,3100.0,42.91,43.05,42.9,43.0,3100.0
2013-10-24 13:50:00,42.93,43.1,42.92,43.02,7000.0,42.93,43.1,42.92,43.02,7000.0
2013-10-24 14:00:00,43.02,43.3,43.02,43.3,8300.0,43.02,43.3,43.02,43.3,8300.0
2013-10-24 14:10:00,43.27,43.3,43.0,43.0,8400.0,43.27,43.3,43.0,43.0,8400.0
2013-10-24 14:20:00,43.0,43.25,43.0,43.17,4300.0,43.0,43.25,43.0,43.17,4300.0
2013-10-24 14:30:00,43.25,43.3,43.17,43.24,8300.0,43.25,43.3,43.17,43.24,8300.0
2013-10-24 14:40:00,43.18,43.24,43.02,43.02,2800.0,43.18,43.24,43.02,43.02,2800.0
2013-10-24 14:50:00,43.07,43.1,43.0,43.08,8200.0,43.07,43.1,43.0,43.08,8200.0
2013-10-24 15:00:00,43.05,43.07,43.01,43.07,2600.0,43.05,43.07,43.01,43.07,2600.0
2013-10-24 15:10:00,43.02,43.29,43.02,43.22,6300.0,43.02,43.29,43.02,43.22,6300.0
2013-10-24 15:20:00,43.15,43.29,43.11,43.28,4100.0,43.15,43.29,43.11,43.28,4100.0
2013-10-24 15:30:00,43.12,43.28,43.12,43.25,6900.0,43.12,43.28,43.12,43.25,6900.0
2013-10-24 15:40:00,43.25,43.25,43.01,43.16,18400.0,43.25,43.25,43.01,43.16,18400.0
2013-10-24 15:50:00,43.16,43.34,43.07,43.34,40800.0,43.16,43.34,43.07,43.34,40800.0
2013-10-25 09:30:00,44.0,44.62,42.14,42.43,43800.0,44.0,44.62,42.14,42.43,43800.0
2013-10-25 09:40:00,42.74,43.57,42.74,42.9,24600.0,42.74,43.57,42.74,42.9,24600.0
2013-10-25 09:50:00,43.0,43.18,42.43,42.43,6300.0,43.0,43.18,42.43,42.43,6300.0
2013-10-25 10:00:00,42.42,42.5,42.25,42.37,16900.0,42.42,42.5,42.25,42.37,16900.0
2013-10-25 10:10:00,42.37,42.65,41.0,41.35,37300.0,42.37,42.65,41.0,41.35,37300.0
2013-10-25 10:20:00,41.39,41.75,41.25,41.25,15700.0,41.39,41.75,41.25,41.25,15700.0
2013-10-25 10:30:00,41.33,41.37,40.6,40.6,30800.0,41.33,41.37,40.6,40.6,30800.0
2013-10-25 10:40:00,40.61,41.45,40.61,41.4,17200.0,40.61,41.45,40.61,41.4,17200.0
2013-10-25 10:50:00,41.82,41.92,41.23,41.67,4700.0,41.82,41.92,41.23,41.67,4700.0
2013-10-25 11:00:00,41.45,41.9,41.45,41.7,11600.0,41.45,41.9,41.45,41.7,11600.0
2013-10-25 11:10:00,41.66,41.87,41.55,41.87,7900.0,41.66,41.87,41.55,41.87,7900.0
2013-10-25 11:20:00,41.7,41.8,41.12,41.12,9500.0,41.7,41.8,41.12,41.12,9500.0
2013-10-25 11:30:00,41.2,41.44,41.12,41.3,6900.0,41.2,41.44,41.12,41.3,6900.0
2013-10-25 11:40:00,41.26,41.82,41.25,41.6,9300.0,41.26,41.82,41.25,41.6,9300.0
2013-10-25 11:50:00,41.5,41.81,41.25,41.61,13200.0,41.5,41.81,41.25,41.61,13200.0
2013-10-25 12:00:00,41.61,41.61,41.4,41.58,9000.0,41.61,41.61,41.4,41.58,9000.0
2013-10-25 12:10:00,41.72,41.72,41.25,41.56,9200.0,41.72,41.72,41.25,41.56,9200.0
2013-10-25 12:20:00,41.56,41.75,41.5,41.74,2300.0,41.56,41.75,41.5,41.74,2300.0
2013-10-25 12:30:00,41.62,41.7,41.62,41.62,500.0,41.62,41.7,41.62,41.62,500.0
2013-10-25 12:40:00,41.6,41.79,41.5,41.76,4300.0,41.6,41.79,41.5,41.76,4300.0
2013-10-25 12:50:00,41.5,41.51,41.31,41.51,1000.0,41.5,41.51,41.31,41.51,1000.0
2013-10-25 13:00:00,41.7,41.7,41.7,41.7,200.0,41.7,41.7,41.7,41.7,200.0
2013-10-25 13:10:00,41.63,41.67,41.6,41.67,600.0,41.63,41.67,41.6,41.67,600.0
2013-10-25 13:20:00,41.65,41.65,41.5,41.5,3900.0,41.65,41.65,41.5,41.5,3900.0
2013-10-25 13:30:00,41.6,41.69,41.5,41.58,4300.0,41.6,41.69,41.5,41.58,4300.0
2013-10-25 13:40:00,41.52,41.61,41.52,41.61,200.0,41.52,41.61,41.52,41.61,200.0
2013-10-25 13:50:00,41.63,41.78,41.63,41.75,2700.0,41.63,41.78,41.63,41.75,2700.0
2013-10-25 14:00:00,41.73,41.78,41.71,41.72,1500.0,41.73,41.78,41.71,41.72,1500.0
2013-10-25 14:10:00,41.73,41.76,41.66,41.66,3400.0,41.73,41.76,41.66,41.66,3400.0
2013-10-25 14:20:00,41.63,41.78,41.6,41.6,4600.0,41.63,41.78,41.6,41.6,4600.0
2013-10-25 14:30:00,41.7,41.75,41.62,41.62,3800.0,41.7,41.75,41.62,41.62,3800.0
2013-10-25 14:40:00,41.63,41.66,41.6,41.66,1600.0,41.63,41.66,41.6,41.66,1600.0
2013-10-25 14:50:00,41.66,41.75,41.66,41.71,1200.0,41.66,41.75,41.66,41.71,1200.0
2013-10-25 15:00:00,41.72,41.73,41.67,41.69,2500.0,41.72,41.73,41.67,41.69,2500.0
2013-10-25 15:10:00,41.69,42.64,41.66,41.66,9200.0,41.69,42.64,41.66,41.66,9200.0
2013-10-25 15:20:00,41.78,42.36,41.76,42.0,5000.0,41.78,42.36,41.76,42.0,5000.0
2013-10-25 15:30:00,41.88,42.09,41.7,41.86,7300.0,41.88,42.09,41.7,41.86,7300.0
2013-10-25 15:40:00,41.75,41.9,41.7,41.9,4600.0,41.75,41.9,41.7,41.9,4600.0
2013-10-25 15:50:00,41.86,43.1,41.86,43.1,36400.0,41.86,43.1,41.86,43.1,36400.0
2013-10-28 09:30:00,43.25,43.25,41.08,41.64,25900.0,43.25,43.25,41.08,41.64,25900.0
2013-10-28 09:40:00,41.86,42.25,41.5,41.87,6400.0,41.86,42.25,41.5,41.87,6400.0
2013-10-28 09:50:00,42.15,42.25,42.02,42.05,2300.0,42.15,42.25,42.02,42.05,2300.0
2013-10-28 10:00:00,42.12,42.24,42.0,42.05,3800.0,42.12,42.24,42.0,42.05,3800.0
2013-10-28 10:10:00,42.05,42.16,41.63,41.7,11800.0,42.05,42.16,41.63,41.7,11800.0
2013-10-28 10:20:00,41.69,41.82,41.26,41.26,10100.0,41.69,41.82,41.26,41.26,10100.0
2013-10-28 10:30:00,41.41,41.59,41.3,41.45,1700.0,41.41,41.59,41.3,41.45,1700.0
2013-10-28 10:40:00,41.3,41.4,41.0,41.04,26400.0,41.3,41.4,41.0,41.04,26400.0
2013-10-28 10:50:00,41.1,41.4,41.0,41.2,8300.0,41.1,41.4,41.0,41.2,8300.0
2013-10-28 11:00:00,41.22,41.75,41.22,41.75,8400.0,41.22,41.75,41.22,41.75,8400.0
2013-10-28 11:10:00,41.4,41.65,41.15,41.15,8200.0,41.4,41.65,41.15,41.15,8200.0
2013-10-28 11:20:00,41.15,41.3,41.15,41.15,8900.0,41.15,41.3,41.15,41.15,8900.0
2013-10-28 11:30:00,41.16,41.3,40.75,41.1,24700.0,41.16,41.3,40.75,41.1,24700.0
2013-10-28 11:40:00,41.0,41.15,40.6,40.64,13200.0,41.0,41.15,40.6,40.64,13200.0
2013-10-28 11:50:00,40.6,41.0,40.6,40.99,8500.0,40.6,41.0,40.6,40.99,8500.0
2013-10-28 12:00:00,40.95,40.97,40.61,40.7,12900.0,40.95,40.97,40.61,40.7,12900.0
2013-10-28 12:10:00,40.87,41.14,40.71,41.14,7700.0,40.87,41.14,40.71,41.14,7700.0
2013-10-28 12:20:00,40.98,41.16,40.9,41.15,2200.0,40.98,41.16,40.9,41.15,2200.0
2013-10-28 12:30:00,41.0,41.09,41.0,41.05,2900.0,41.0,41.09,41.0,41.05,2900.0
2013-10-28 12:40:00,41.01,41.22,41.01,41.16,4600.0,41.01,41.22,41.01,41.16,4600.0
2013-10-28 12:50:00,41.14,41.29,41.14,41.27,6300.0,41.14,41.29,41.14,41.27,6300.0
2013-10-28 13:00:00,41.29,41.44,41.25,41.25,2200.0,41.29,41.44,41.25,41.25,2200.0
2013-10-28 13:10:00,41.28,41.28,40.95,40.95,6800.0,41.28,41.28,40.95,40.95,6800.0
2013-10-28 13:20:00,41.0,41.0,40.7,40.82,6400.0,41.0,41.0,40.7,40.82,6400.0
2013-10-28 13:30:00,40.75,40.91,40.5,40.91,17600.0,40.75,40.91,40.5,40.91,17600.0
2013-10-28 13:40:00,40.85,40.85,40.65,40.79,5500.0,40.85,40.85,40.65,40.79,5500.0
2013-10-28 13:50:00,40.65,40.79,40.65,40.74,4500.0,40.65,40.79,40.65,40.74,4500.0
2013-10-28 14:00:00,40.74,40.95,40.5,40.61,12900.0,40.74,40.95,40.5,40.61,12900.0
2013-10-28 14:10:00,40.5,40.8,40.5,40.64,6300.0,40.5,40.8,40.5,40.64,6300.0
2013-10-28 14:20:00,40.63,40.94,40.58,40.58,1600.0,40.63,40.94,40.58,40.58,1600.0
2013-10-28 14:30:00,40.67,40.85,40.6,40.79,2300.0,40.67,40.85,40.6,40.79,2300.0
2013-10-28 14:40:00,40.77,40.79,40.65,40.75,1800.0,40.77,40.79,40.65,40.75,1800.0
2013-10-28 14:50:00,40.65,40.75,40.65,40.67,2000.0,40.65,40.75,40.65,40.67,2000.0
2013-10-28 15:00:00,40.68,40.69,40.6,40.64,6100.0,40.68,40.69,40.6,40.64,6100.0
2013-10-28 15:10:00,40.64,40.8,40.55,40.55,7600.0,40.64,40.8,40.55,40.55,7600.0
2013-10-28 15:20:00,40.6,40.84,40.6,40.65,4200.0,40.6,40.84,40.6,40.65,4200.0
2013-10-28 15:30:00,40.66,40.66,40.11,40.43,19600.0,40.66,40.66,40.11,40.43,19600.0
2013-10-28 15:40:00,40.38,40.5,40.24,40.3,4800.0,40.38,40.5,40.24,40.3,4800.0
2013-10-28 15:50:00,40.35,40.8,40.15,40.54,13300.0,40.35,40.8,40.15,40.54,13300.0
2013-10-29 09:30:00,40.5,41.0,40.48,40.7,9000.0,40.5,41.0,40.48,40.7,9000.0
2013-10-29 09:40:00,40.9,40.98,40.74,40.74,5700.0,40.9,40.98,40.74,40.74,5700.0
2013-10-29 09:50:00,40.79,40.98,40.73,40.8,6700.0,40.79,40.98,40.73,40.8,6700.0
2013-10-29 10:00:00,40.81,40.9,40.7,40.75,4700.0,40.81,40.9,40.7,40.75,4700.0
2013-10-29 10:10:00,40.85,40.85,40.83,40.85,1500.0,40.85,40.85,40.83,40.85,1500.0
2013-10-29 10:20:00,40.77,40.85,40.52,40.54,5700.0,40.77,40.85,40.52,40.54,5700.0
2013-10-29 10:30:00,40.72,40.72,40.5,40.51,2800.0,40.72,40.72,40.5,40.51,2800.0
2013-10-29 10:40:00,40.5,40.5,40.0,40.13,14100.0,40.5,40.5,40.0,40.13,14100.0
2013-10-29 10:50:00,40.1,40.1,39.66,39.7,10600.0,40.1,40.1,39.66,39.7,10600.0
2013-10-29 11:00:00,39.63,39.76,39.05,39.13,17800.0,39.63,39.76,39.05,39.13,17800.0
2013-10-29 11:10:00,39.05,39.25,39.03,39.05,11300.0,39.05,39.25,39.03,39.05,11300.0
2013-10-29 11:20:00,39.04,39.48,39.0,39.2,11000.0,39.04,39.48,39.0,39.2,11000.0
2013-10-29 11:30:00,39.14,39.33,38.35,38.35,24500.0,39.14,39.33,38.35,38.35,24500.0
2013-10-29 11:40:00,38.68,38.68,38.1,38.4,20400.0,38.68,38.68,38.1,38.4,20400.0
2013-10-29 11:50:00,38.4,39.12,38.28,39.12,29000.0,38.4,39.12,38.28,39.12,29000.0
2013-10-29 12:00:00,38.8,39.03,38.33,38.51,11400.0,38.8,39.03,38.33,38.51,11400.0
2013-10-29 12:10:00,38.51,38.84,38.4,38.74,9900.0,38.51,38.84,38.4,38.74,9900.0
2013-10-29 12:20:00,38.6,38.83,38.6,38.61,12100.0,38.6,38.83,38.6,38.61,12100.0
2013-10-29 12:30:00,38.61,38.88,38.42,38.87,18400.0,38.61,38.88,38.42,38.87,18400.0
2013-10-29 12:40:00,38.86,38.86,38.51,38.6,15300.0,38.86,38.86,38.51,38.6,15300.0
2013-10-29 12:50:00,38.6,38.78,38.43,38.65,10900.0,38.6,38.78,38.43,38.65,10900.0
2013-10-29 13:00:00,38.82,39.13,38.52,38.69,15200.0,38.82,39.13,38.52,38.69,15200.0
2013-10-29 13:10:00,38.68,38.68,38.33,38.4,20500.0,38.68,38.68,38.33,38.4,20500.0
2013-10-29 13:20:00,38.45,38.5,38.28,38.28,10300.0,38.45,38.5,38.28,38.28,10300.0
2013-10-29 13:30:00,38.27,38.4,38.02,38.07,11200.0,38.27,38.4,38.02,38.07,11200.0
2013-10-29 13:40:00,38.19,38.23,38.01,38.23,16200.0,38.19,38.23,38.01,38.23,16200.0
2013-10-29 13:50:00,38.15,38.23,38.02,38.03,8900.0,38.15,38.23,38.02,38.03,8900.0
2013-10-29 14:00:00,38.05,38.23,38.05,38.1,3400.0,38.05,38.23,38.05,38.1,3400.0
2013-10-29 14:10:00,38.16,38.47,38.05,38.27,20300.0,38.16,38.47,38.05,38.27,20300.0
2013-10-29 14:20:00,38.27,38.29,38.05,38.15,13800.0,38.27,38.29,38.05,38.15,13800.0
2013-10-29 14:30:00,38.2,38.31,38.15,38.15,16800.0,38.2,38.31,38.15,38.15,16800.0
2013-10-29 14:40:00,38.16,38.43,38.16,38.4,12100.0,38.16,38.43,38.16,38.4,12100.0
2013-10-29 14:50:00,38.5,38.82,38.37,38.47,22000.0,38.5,38.82,38.37,38.47,22000.0
2013-10-29 15:00:00,38.57,38.6,38.16,38.24,15000.0,38.57,38.6,38.16,38.24,15000.0
2013-10-29 15:10:00,38.2,38.47,38.15,38.47,14000.0,38.2,38.47,38.15,38.47,14000.0
2013-10-29 15:20:00,38.39,38.98,38.39,38.82,23500.0,38.39,38.98,38.39,38.82,23500.0
2013-10-29 15:30:00,38.82,38.82,38.6,38.69,6100.0,38.82,38.82,38.6,38.69,6100.0
2013-10-29 15:40:00,38.7,38.7,38.5,38.64,6100.0,38.7,38.7,38.5,38.64,6100.0
2013-10-29 15:50:00,38.64,38.88,38.5,38.71,20200.0,38.64,38.88,38.5,38.71,20200.0
2013-10-30 09:30:00,38.62,39.0,38.5,38.59,17900.0,38.62,39.0,38.5,38.59,17900.0
2013-10-30 09:40:00,38.37,38.86,37.2,37.85,38700.0,38.37,38.86,37.2,37.85,38700.0
2013-10-30 09:50:00,37.99,38.32,37.5,37.7,29100.0,37.99,38.32,37.5,37.7,29100.0
2013-10-30 10:00:00,37.64,37.89,37.5,37.88,29500.0,37.64,37.89,37.5,37.88,29500.0
2013-10-30 10:10:00,37.78,38.27,37.78,37.8,17200.0,37.78,38.27,37.78,37.8,17200.0
2013-10-30 10:20:00,38.0,38.0,37.78,37.8,6900.0,38.0,38.0,37.78,37.8,6900.0
2013-10-30 10:30:00,37.81,37.83,37.5,37.75,20400.0,37.81,37.83,37.5,37.75,20400.0
2013-10-30 10:40:00,37.73,37.9,37.5,37.5,14000.0,37.73,37.9,37.5,37.5,14000.0
2013-10-30 10:50:00,37.59,37.66,37.5,37.57,9000.0,37.59,37.66,37.5,37.57,9000.0
2013-10-30 11:00:00,37.65,37.75,37.53,37.64,7100.0,37.65,37.75,37.53,37.64,7100.0
2013-10-30 11:10:00,37.56,37.65,37.53,37.61,15300.0,37.56,37.65,37.53,37.61,15300.0
2013-10-30 11:20:00,37.64,37.95,37.61,37.95,24900.0,37.64,37.95,37.61,37.95,24900.0
2013-10-30 11:30:00,37.92,37.94,37.53,37.65,11900.0,37.92,37.94,37.53,37.65,11900.0
2013-10-30 11:40:00,37.65,37.65,37.12,37.25,30000.0,37.65,37.65,37.12,37.25,30000.0
2013-10-30 11:50:00,37.2,37.46,36.88,37.34,25500.0,37.2,37.46,36.88,37.34,25500.0
2013-10-30 12:00:00,37.41,37.42,36.92,37.25,44300.0,37.41,37.42,36.92,37.25,44300.0
2013-10-30 12:10:00,37.2,37.22,36.9,37.0,9100.0,37.2,37.22,36.9,37.0,9100.0
2013-10-30 12:20:00,37.0,37.38,36.9,37.13,15600.0,37.0,37.38,36.9,37.13,15600.0
2013-10-30 12:30:00,37.13,37.34,37.12,37.25,13200.0,37.13,37.34,37.12,37.25,13200.0
2013-10-30 12:40:00,37.26,37.37,37.2,37.26,4600.0,37.26,37.37,37.2,37.26,4600.0
2013-10-30 12:50:00,37.3,37.48,37.3,37.45,6800.0,37.3,37.48,37.3,37.45,6800.0
2013-10-30 13:00:00,37.45,37.48,37.2,37.2,10900.0,37.45,37.48,37.2,37.2,10900.0
2013-10-30 13:10:00,37.2,37.54,37.17,37.32,36700.0,37.2,37.54,37.17,37.32,36700.0
2013-10-30 13:20:00,37.39,37.4,37.15,37.2,8300.0,37.39,37.4,37.15,37.2,8300.0
2013-10-30 13:30:00,37.15,37.22,37.15,37.15,5400.0,37.15,37.22,37.15,37.15,5400.0
2013-10-30 13:40:00,37.21,37.21,37.16,37.16,3900.0,37.21,37.21,37.16,37.16,3900.0
2013-10-30 13:50:00,37.16,37.25,37.15,37.23,5400.0,37.16,37.25,37.15,37.23,5400.0
2013-10-30 14:00:00,37.25,37.28,37.15,37.19,12300.0,37.25,37.28,37.15,37.19,12300.0
2013-10-30 14:10:00,37.24,37.24,36.88,36.9,17400.0,37.24,37.24,36.88,36.9,17400.0
2013-10-30 14:20:00,36.9,37.02,36.9,36.97,4600.0,36.9,37.02,36.9,36.97,4600.0
2013-10-30 14:30:00,36.92,37.0,36.82,37.0,11600.0,36.92,37.0,36.82,37.0,11600.0
2013-10-30 14:40:00,37.0,37.18,36.85,37.07,10500.0,37.0,37.18,36.85,37.07,10500.0
2013-10-30 14:50:00,37.08,37.2,36.96,36.96,6600.0,37.08,37.2,36.96,36.96,6600.0
2013-10-30 15:00:00,37.1,37.15,37.01,37.15,15700.0,37.1,37.15,37.01,37.15,15700.0
2013-10-30 15:10:00,37.15,37.25,37.15,37.21,7300.0,37.15,37.25,37.15,37.21,7300.0
2013-10-30 15:20:00,37.21,37.65,37.16,37.5,14400.0,37.21,37.65,37.16,37.5,14400.0
2013-10-30 15:30:00,37.53,37.53,37.34,37.38,7100.0,37.53,37.53,37.34,37.38,7100.0
2013-10-30 15:40:00,37.31,37.57,37.31,37.5,12800.0,37.31,37.57,37.31,37.5,12800.0
2013-10-30 15:50:00,37.5,37.67,37.15,37.19,44300.0,37.5,37.67,37.15,37.19,44300.0
2013-10-31 09:30:00,36.9,36.9,36.08,36.27,36200.0,36.9,36.9,36.08,36.27,36200.0
2013-10-31 09:40:00,36.35,36.52,36.06,36.1,16900.0,36.35,36.52,36.06,36.1,16900.0
2013-10-31 09:50:00,36.04,36.06,35.53,35.72,44800.0,36.04,36.06,35.53,35.72,44800.0
2013-10-31 10:00:00,35.71,35.77,35.25,35.25,29200.0,35.71,35.77,35.25,35.25,29200.0
2013-10-31 10:10:00,35.28,35.38,35.0,35.1,76100.0,35.28,35.38,35.0,35.1,76100.0
2013-10-31 10:20:00,35.1,35.3,35.0,35.08,54300.0,35.1,35.3,35.0,35.08,54300.0
2013-10-31 10:30:00,35.12,35.27,35.0,35.12,20900.0,35.12,35.27,35.0,35.12,20900.0
2013-10-31 10:40:00,35.16,35.5,35.16,35.29,19000.0,35.16,35.5,35.16,35.29,19000.0
2013-10-31 10:50:00,35.3,35.95,35.29,35.74,45500.0,35.3,35.95,35.29,35.74,45500.0
2013-10-31 11:00:00,35.74,36.02,35.55,35.91,36100.0,35.74,36.02,35.55,35.91,36100.0
2013-10-31 11:10:00,35.8,35.92,35.6,35.62,14300.0,35.8,35.92,35.6,35.62,14300.0
2013-10-31 11:20:00,35.56,35.72,35.56,35.72,5800.0,35.56,35.72,35.56,35.72,5800.0
2013-10-31 11:30:00,35.7,35.74,35.52,35.58,12400.0,35.7,35.74,35.52,35.58,12400.0
2013-10-31 11:40:00,35.58,35.63,35.3,35.5,22800.0,35.58,35.63,35.3,35.5,22800.0
2013-10-31 11:50:00,35.47,35.6,35.34,35.55,32100.0,35.47,35.6,35.34,35.55,32100.0
2013-10-31 12:00:00,35.56,35.65,35.5,35.55,20500.0,35.56,35.65,35.5,35.55,20500.0
2013-10-31 12:10:00,35.55,35.89,35.53,35.67,23400.0,35.55,35.89,35.53,35.67,23400.0
2013-10-31 12:20:00,35.69,35.74,35.61,35.64,6500.0,35.69,35.74,35.61,35.64,6500.0
2013-10-31 12:30:00,35.64,35.64,35.52,35.52,3400.0,35.64,35.64,35.52,35.52,3400.0
2013-10-31 12:40:00,35.52,35.97,35.51,35.75,37100.0,35.52,35.97,35.51,35.75,37100.0
2013-10-31 12:50:00,35.74,35.82,35.63,35.81,11900.0,35.74,35.82,35.63,35.81,11900.0
2013-10-31 13:00:00,35.8,35.87,35.77,35.83,6500.0,35.8,35.87,35.77,35.83,6500.0
2013-10-31 13:10:00,35.81,35.87,35.7,35.74,18400.0,35.81,35.87,35.7,35.74,18400.0
2013-10-31 13:20:00,35.74,35.86,35.72,35.77,13400.0,35.74,35.86,35.72,35.77,13400.0
2013-10-31 13:30:00,35.75,35.75,35.6,35.66,3200.0,35.75,35.75,35.6,35.66,3200.0
2013-10-31 13:40:00,35.61,35.69,35.52,35.52,6000.0,35.61,35.69,35.52,35.52,6000.0
2013-10-31 13:50:00,35.52,35.67,35.52,35.65,6600.0,35.52,35.67,35.52,35.65,6600.0
2013-10-31 14:00:00,35.66,35.69,35.56,35.6,10300.0,35.66,35.69,35.56,35.6,10300.0
2013-10-31 14:10:00,35.6,35.81,35.56,35.7,14500.0,35.6,35.81,35.56,35.7,14500.0
2013-10-31 14:20:00,35.6,35.79,35.6,35.78,17000.0,35.6,35.79,35.6,35.78,17000.0
2013-10-31 14:30:00,35.78,35.78,35.69,35.76,2000.0,35.78,35.78,35.69,35.76,2000.0
2013-10-31 14:40:00,35.7,36.39,35.6,36.39,41400.0,35.7,36.39,35.6,36.39,41400.0
2013-10-31 14:50:00,36.39,36.8,36.28,36.51,61300.0,36.39,36.8,36.28,36.51,61300.0
2013-10-31 15:00:00,36.5,36.59,36.35,36.35,52200.0,36.5,36.59,36.35,36.35,52200.0
2013-10-31 15:10:00,36.35,36.39,36.21,36.24,171100.0,36.35,36.39,36.21,36.24,171100.0
2013-10-31 15:20:00,36.32,36.46,36.25,36.38,14200.0,36.32,36.46,36.25,36.38,14200.0
2013-10-31 15:30:00,36.38,37.61,36.38,37.58,46900.0,36.38,37.61,36.38,37.58,46900.0
2013-10-31 15:40:00,37.62,39.19,37.62,38.55,115200.0,37.62,39.19,37.62,38.55,115200.0
2013-10-31 15:50:00,38.5,39.07,38.25,39.07,59500.0,38.5,39.07,38.25,39.07,59500.0
2013-11-01 09:30:00,38.98,39.37,38.25,38.26,22200.0,38.98,39.37,38.25,38.26,22200.0
2013-11-01 09:40:00,38.28,39.0,38.28,38.5,17100.0,38.28,39.0,38.28,38.5,17100.0
2013-11-01 09:50:00,38.63,38.75,37.6,38.28,16300.0,38.63,38.75,37.6,38.28,16300.0
2013-11-01 10:00:00,37.82,38.11,37.55,37.93,13300.0,37.82,38.11,37.55,37.93,13300.0
2013-11-01 10:10:00,37.59,38.14,37.59,38.14,7000.0,37.59,38.14,37.59,38.14,7000.0
2013-11-01 10:20:00,38.21,38.21,37.85,38.11,5000.0,38.21,38.21,37.85,38.11,5000.0
2013-11-01 10:30:00,38.13,38.13,37.79,37.92,6400.0,38.13,38.13,37.79,37.92,6400.0
2013-11-01 10:40:00,38.03,38.09,37.96,38.07,1100.0,38.03,38.09,37.96,38.07,1100.0
2013-11-01 10:50:00,38.0,38.5,37.98,38.29,8100.0,38.0,38.5,37.98,38.29,8100.0
2013-11-01 11:00:00,38.28,38.29,37.93,38.13,3800.0,38.28,38.29,37.93,38.13,3800.0
2013-11-01 11:10:00,37.92,38.0,37.75,38.0,8900.0,37.92,38.0,37.75,38.0,8900.0
2013-11-01 11:20:00,38.12,38.16,37.85,37.87,2300.0,38.12,38.16,37.85,37.87,2300.0
2013-11-01 11:30:00,37.85,38.08,37.85,38.08,4000.0,37.85,38.08,37.85,38.08,4000.0
2013-11-01 11:40:00,38.05,38.08,37.86,37.98,7400.0,38.05,38.08,37.86,37.98,7400.0
2013-11-01 11:50:00,38.0,38.08,37.94,38.0,5900.0,38.0,38.08,37.94,38.0,5900.0
2013-11-01 12:00:00,37.9,38.08,37.87,37.87,1400.0,37.9,38.08,37.87,37.87,1400.0
2013-11-01 12:10:00,37.96,38.08,37.89,37.95,3300.0,37.96,38.08,37.89,37.95,3300.0
2013-11-01 12:20:00,37.92,38.23,37.9,38.12,7700.0,37.92,38.23,37.9,38.12,7700.0
2013-11-01 12:30:00,38.19,38.44,38.18,38.37,4200.0,38.19,38.44,38.18,38.37,4200.0
2013-11-01 12:40:00,38.44,38.62,38.33,38.5,5600.0,38.44,38.62,38.33,38.5,5600.0
2013-11-01 12:50:00,38.5,38.5,38.28,38.47,1200.0,38.5,38.5,38.28,38.47,1200.0
2013-11-01 13:00:00,38.28,38.47,38.28,38.41,600.0,38.28,38.47,38.28,38.41,600.0
2013-11-01 13:10:00,38.45,38.63,38.36,38.45,4700.0,38.45,38.63,38.36,38.45,4700.0
2013-11-01 13:20:00,38.46,38.8,38.45,38.8,8700.0,38.46,38.8,38.45,38.8,8700.0
2013-11-01 13:30:00,38.69,38.8,38.68,38.79,2200.0,38.69,38.8,38.68,38.79,2200.0
2013-11-01 13:40:00,38.76,38.8,38.72,38.8,2000.0,38.76,38.8,38.72,38.8,2000.0
2013-11-01 13:50:00,38.74,38.74,38.54,38.7,2800.0,38.74,38.74,38.54,38.7,2800.0
2013-11-01 14:00:00,38.7,38.79,38.62,38.79,6600.0,38.7,38.79,38.62,38.79,6600.0
2013-11-01 14:10:00,38.78,39.65,38.76,39.65,19900.0,38.78,39.65,38.76,39.65,19900.0
2013-11-01 14:20:00,39.72,40.3,39.39,40.0,61700.0,39.72,40.3,39.39,40.0,61700.0
2013-11-01 14:30:00,39.98,40.18,39.39,39.39,24500.0,39.98,40.18,39.39,39.39,24500.0
2013-11-01 14:40:00,39.45,39.5,39.03,39.13,11700.0,39.45,39.5,39.03,39.13,11700.0
2013-11-01 14:50:00,39.02,39.19,38.9,39.13,10500.0,39.02,39.19,38.9,39.13,10500.0
2013-11-01 15:00:00,39.26,39.69,39.26,39.5,11500.0,39.26,39.69,39.26,39.5,11500.0
2013-11-01 15:10:00,39.5,39.57,39.25,39.38,11300.0,39.5,39.57,39.25,39.38,11300.0
2013-11-01 15:20:00,39.5,39.5,39.28,39.34,10500.0,39.5,39.5,39.28,39.34,10500.0
2013-11-01 15:30:00,39.34,39.35,38.81,38.84,16700.0,39.34,39.35,38.81,38.84,16700.0
2013-11-01 15:40:00,38.88,39.04,38.75,38.76,16300.0,38.88,39.04,38.75,38.76,16300.0
2013-11-01 15:50:00,38.77,39.04,38.52,38.79,17000.0,38.77,39.04,38.52,38.79,17000.0
2013-11-04 09:30:00,39.04,39.04,38.34,38.35,6600.0,39.04,39.04,38.34,38.35,6600.0
2013-11-04 09:40:00,38.35,38.4,37.5,37.71,4400.0,38.35,38.4,37.5,37.71,4400.0
2013-11-04 09:50:00,37.73,38.2,37.59,38.2,9600.0,37.73,38.2,37.59,38.2,9600.0
2013-11-04 10:00:00,37.95,37.95,37.77,37.77,1600.0,37.95,37.95,37.77,37.77,1600.0
2013-11-04 10:10:00,37.99,38.42,37.81,38.42,8000.0,37.99,38.42,37.81,38.42,8000.0
2013-11-04 10:20:00,38.2,38.4,38.15,38.38,1700.0,38.2,38.4,38.15,38.38,1700.0
2013-11-04 10:30:00,38.39,38.5,38.2,38.45,9200.0,38.39,38.5,38.2,38.45,9200.0
2013-11-04 10:40:00,38.28,38.5,38.28,38.49,7800.0,38.28,38.5,38.28,38.49,7800.0
2013-11-04 10:50:00,38.45,38.82,38.45,38.75,17600.0,38.45,38.82,38.45,38.75,17600.0
2013-11-04 11:00:00,38.74,38.94,38.59,38.94,7300.0,38.74,38.94,38.59,38.94,7300.0
2013-11-04 11:10:00,38.98,39.47,38.94,39.34,16700.0,38.98,39.47,38.94,39.34,16700.0
2013-11-04 11:20:00,39.34,39.84,39.21,39.79,16100.0,39.34,39.84,39.21,39.79,16100.0
2013-11-04 11:30:00,39.6,39.89,39.6,39.77,7300.0,39.6,39.89,39.6,39.77,7300.0
2013-11-04 11:40:00,39.78,39.9,39.5,39.66,10400.0,39.78,39.9,39.5,39.66,10400.0
2013-11-04 11:50:00,39.84,39.87,39.57,39.77,6100.0,39.84,39.87,39.57,39.77,6100.0
2013-11-04 12:00:00,39.8,39.91,39.67,39.91,8000.0,39.8,39.91,39.67,39.91,8000.0
2013-11-04 12:10:00,39.91,39.92,39.49,39.49,6300.0,39.91,39.92,39.49,39.49,6300.0
2013-11-04 12:20:00,39.38,39.55,39.04,39.14,9900.0,39.38,39.55,39.04,39.14,9900.0
2013-11-04 12:30:00,39.17,39.21,39.03,39.04,5500.0,39.17,39.21,39.03,39.04,5500.0
2013-11-04 12:40:00,39.03,39.41,39.0,39.4,7700.0,39.03,39.41,39.0,39.4,7700.0
2013-11-04 12:50:00,39.49,39.59,39.3,39.3,5600.0,39.49,39.59,39.3,39.3,5600.0
2013-11-04 13:00:00,39.31,39.51,39.3,39.33,1900.0,39.31,39.51,39.3,39.33,1900.0
2013-11-04 13:10:00,39.31,39.37,39.3,39.3,5700.0,39.31,39.37,39.3,39.3,5700.0
2013-11-04 13:20:00,39.31,39.36,39.3,39.36,1200.0,39.31,39.36,39.3,39.36,1200.0
2013-11-04 13:30:00,39.36,39.52,39.36,39.37,2200.0,39.36,39.52,39.36,39.37,2200.0
2013-11-04 13:40:00,39.51,39.51,39.32,39.39,2000.0,39.51,39.51,39.32,39.39,2000.0
2013-11-04 13:50:00,39.37,39.41,39.3,39.32,2300.0,39.37,39.41,39.3,39.32,2300.0
2013-11-04 14:00:00,39.33,39.33,39.11,39.11,20700.0,39.33,39.33,39.11,39.11,20700.0
2013-11-04 14:10:00,39.22,39.23,38.55,38.6,15500.0,39.22,39.23,38.55,38.6,15500.0
2013-11-04 14:20:00,38.63,39.0,38.63,38.9,2200.0,38.63,39.0,38.63,38.9,2200.0
2013-11-04 14:30:00,38.91,39.0,38.83,38.96,3700.0,38.91,39.0,38.83,38.96,3700.0
2013-11-04 14:40:00,38.86,39.0,38.86,38.88,1700.0,38.86,39.0,38.86,38.88,1700.0
2013-11-04 14:50:00,38.99,38.99,38.98,38.98,200.0,38.99,38.99,38.98,38.98,200.0
2013-11-04 15:00:00,38.97,38.99,38.79,38.79,2000.0,38.97,38.99,38.79,38.79,2000.0
2013-11-04 15:10:00,38.88,38.94,38.88,38.94,200.0,38.88,38.94,38.88,38.94,200.0
2013-11-04 15:20:00,38.84,38.99,38.84,38.95,500.0,38.84,38.99,38.84,38.95,500.0
2013-11-04 15:30:00,39.0,39.09,39.0,39.09,4300.0,39.0,39.09,39.0,39.09,4300.0
2013-11-04 15:40:00,39.09,39.15,38.84,38.9,2600.0,39.09,39.15,38.84,38.9,2600.0
2013-11-04 15:50:00,38.9,38.95,38.66,38.94,13400.0,38.9,38.95,38.66,38.94,13400.0
2013-11-05 09:30:00,39.0,39.0,38.1,38.29,6600.0,39.0,39.0,38.1,38.29,6600.0
2013-11-05 09:40:00,38.47,39.48,38.47,38.99,22700.0,38.47,39.48,38.47,38.99,22700.0
2013-11-05 09:50:00,39.0,39.08,38.62,38.81,4300.0,39.0,39.08,38.62,38.81,4300.0
2013-11-05 10:00:00,38.88,38.9,38.6,38.6,7300.0,38.88,38.9,38.6,38.6,7300.0
2013-11-05 10:10:00,38.6,38.79,38.5,38.5,8100.0,38.6,38.79,38.5,38.5,8100.0
2013-11-05 10:20:00,38.6,38.75,38.6,38.7,8300.0,38.6,38.75,38.6,38.7,8300.0
2013-11-05 10:30:00,38.75,38.75,38.5,38.55,9200.0,38.75,38.75,38.5,38.55,9200.0
2013-11-05 10:40:00,38.74,38.85,38.63,38.7,2200.0,38.74,38.85,38.63,38.7,2200.0
2013-11-05 10:50:00,38.6,38.6,38.53,38.6,1700.0,38.6,38.6,38.53,38.6,1700.0
2013-11-05 11:00:00,38.6,38.6,38.26,38.26,6800.0,38.6,38.6,38.26,38.26,6800.0
2013-11-05 11:10:00,38.39,38.56,38.26,38.56,12000.0,38.39,38.56,38.26,38.56,12000.0
2013-11-05 11:20:00,38.49,38.85,38.43,38.85,5100.0,38.49,38.85,38.43,38.85,5100.0
2013-11-05 11:30:00,38.88,38.89,38.64,38.64,6800.0,38.88,38.89,38.64,38.64,6800.0
2013-11-05 11:40:00,38.68,38.72,38.54,38.72,1800.0,38.68,38.72,38.54,38.72,1800.0
2013-11-05 11:50:00,38.68,38.76,38.6,38.65,4800.0,38.68,38.76,38.6,38.65,4800.0
2013-11-05 12:00:00,38.65,38.69,38.64,38.69,2400.0,38.65,38.69,38.64,38.69,2400.0
2013-11-05 12:10:00,38.69,38.73,38.66,38.66,1200.0,38.69,38.73,38.66,38.66,1200.0
2013-11-05 12:20:00,38.65,38.78,38.65,38.74,2900.0,38.65,38.78,38.65,38.74,2900.0
2013-11-05 12:30:00,38.68,38.8,38.65,38.65,1300.0,38.68,38.8,38.65,38.65,1300.0
2013-11-05 12:40:00,38.72,38.72,38.65,38.65,200.0,38.72,38.72,38.65,38.65,200.0
2013-11-05 12:50:00,38.74,38.75,38.64,38.7,6000.0,38.74,38.75,38.64,38.7,6000.0
2013-11-05 13:00:00,38.72,38.79,38.68,38.68,1500.0,38.72,38.79,38.68,38.68,1500.0
2013-11-05 13:10:00,38.73,38.73,38.65,38.65,2900.0,38.73,38.73,38.65,38.65,2900.0
2013-11-05 13:20:00,38.64,38.64,38.64,38.64,700.0,38.64,38.64,38.64,38.64,700.0
2013-11-05 13:30:00,38.64,38.71,38.64,38.71,300.0,38.64,38.71,38.64,38.71,300.0
2013-11-05 13:40:00,38.64,39.05,38.63,39.05,7900.0,38.64,39.05,38.63,39.05,7900.0
2013-11-05 13:50:00,39.01,39.4,38.9,39.32,13600.0,39.01,39.4,38.9,39.32,13600.0
2013-11-05 14:00:00,39.27,39.56,39.12,39.35,27200.0,39.27,39.56,39.12,39.35,27200.0
2013-11-05 14:10:00,39.5,39.5,39.22,39.35,4600.0,39.5,39.5,39.22,39.35,4600.0
2013-11-05 14:20:00,39.31,39.36,39.11,39.12,7900.0,39.31,39.36,39.11,39.12,7900.0
2013-11-05 14:30:00,39.12,39.25,39.11,39.15,6300.0,39.12,39.25,39.11,39.15,6300.0
2013-11-05 14:40:00,39.15,39.15,38.8,38.81,8700.0,39.15,39.15,38.8,38.81,8700.0
2013-11-05 14:50:00,38.91,39.03,38.81,38.95,2000.0,38.91,39.03,38.81,38.95,2000.0
2013-11-05 15:00:00,38.91,38.91,38.85,38.9,600.0,38.91,38.91,38.85,38.9,600.0
2013-11-05 15:10:00,38.88,38.89,38.8,38.88,3100.0,38.88,38.89,38.8,38.88,3100.0
2013-11-05 15:20:00,38.83,38.83,38.65,38.65,7400.0,38.83,38.83,38.65,38.65,7400.0
2013-11-05 15:30:00,38.74,38.74,38.56,38.63,8000.0,38.74,38.74,38.56,38.63,8000.0
2013-11-05 15:40:00,38.6,38.6,38.16,38.17,28300.0,38.6,38.6,38.16,38.17,28300.0
2013-11-05 15:50:00,38.29,38.35,37.9,38.2,22300.0,38.29,38.35,37.9,38.2,22300.0
2013-11-06 09:30:00,38.76,38.76,38.29,38.6,4400.0,38.76,38.76,38.29,38.6,4400.0
2013-11-06 09:40:00,38.55,38.59,38.41,38.59,7000.0,38.55,38.59,38.41,38.59,7000.0
2013-11-06 09:50:00,38.59,38.88,38.55,38.75,3800.0,38.59,38.88,38.55,38.75,3800.0
2013-11-06 10:00:00,38.65,38.7,38.4,38.48,21100.0,38.65,38.7,38.4,38.48,21100.0
2013-11-06 10:10:00,38.49,38.53,38.38,38.5,7300.0,38.49,38.53,38.38,38.5,7300.0
2013-11-06 10:20:00,38.39,38.61,38.39,38.57,1300.0,38.39,38.61,38.39,38.57,1300.0
2013-11-06 10:30:00,38.5,38.55,38.37,38.46,12000.0,38.5,38.55,38.37,38.46,12000.0
2013-11-06 10:40:00,38.46,38.52,38.37,38.43,4000.0,38.46,38.52,38.37,38.43,4000.0
2013-11-06 10:50:00,38.42,38.5,38.3,38.47,9000.0,38.42,38.5,38.3,38.47,9000.0
2013-11-06 11:00:00,38.3,38.35,38.05,38.31,2300.0,38.3,38.35,38.05,38.31,2300.0
2013-11-06 11:10:00,38.02,38.09,37.8,37.8,3600.0,38.02,38.09,37.8,37.8,3600.0
2013-11-06 11:20:00,38.0,38.0,37.9,37.91,3500.0,38.0,38.0,37.9,37.91,3500.0
2013-11-06 11:30:00,37.93,37.97,37.89,37.97,5100.0,37.93,37.97,37.89,37.97,5100.0
2013-11-06 11:40:00,37.9,37.9,37.9,37.9,600.0,37.9,37.9,37.9,37.9,600.0
2013-11-06 11:50:00,37.98,38.19,37.98,37.98,7800.0,37.98,38.19,37.98,37.98,7800.0
2013-11-06 12:00:00,37.97,38.08,37.96,38.08,2400.0,37.97,38.08,37.96,38.08,2400.0
2013-11-06 12:10:00,38.1,38.18,38.08,38.18,300.0,38.1,38.18,38.08,38.18,300.0
2013-11-06 12:20:00,38.08,38.09,38.08,38.08,500.0,38.08,38.09,38.08,38.08,500.0
2013-11-06 12:30:00,38.15,38.15,38.14,38.14,200.0,38.15,38.15,38.14,38.14,200.0
2013-11-06 12:40:00,38.09,38.09,38.09,38.09,300.0,38.09,38.09,38.09,38.09,300.0
2013-11-06 12:50:00,38.2,38.25,38.2,38.25,900.0,38.2,38.25,38.2,38.25,900.0
2013-11-06 13:00:00,38.25,38.35,38.25,38.35,2400.0,38.25,38.35,38.25,38.35,2400.0
2013-11-06 13:10:00,38.33,38.49,38.27,38.27,13600.0,38.33,38.49,38.27,38.27,13600.0
2013-11-06 13:20:00,38.33,38.47,38.27,38.45,2600.0,38.33,38.47,38.27,38.45,2600.0
2013-11-06 13:30:00,38.39,38.44,38.26,38.26,2000.0,38.39,38.44,38.26,38.26,2000.0
2013-11-06 13:40:00,38.25,38.34,38.23,38.33,1900.0,38.25,38.34,38.23,38.33,1900.0
2013-11-06 13:50:00,38.35,38.35,38.25,38.25,1600.0,38.35,38.35,38.25,38.25,1600.0
2013-11-06 14:00:00,38.32,38.38,38.25,38.32,1100.0,38.32,38.38,38.25,38.32,1100.0
2013-11-06 14:10:00,38.33,38.35,38.3,38.3,5300.0,38.33,38.35,38.3,38.3,5300.0
2013-11-06 14:20:00,38.33,38.33,38.16,38.26,8400.0,38.33,38.33,38.16,38.26,8400.0
2013-11-06 14:30:00,38.19,38.35,38.16,38.25,11200.0,38.19,38.35,38.16,38.25,11200.0
2013-11-06 14:40:00,38.23,38.29,38.23,38.29,1100.0,38.23,38.29,38.23,38.29,1100.0
2013-11-06 14:50:00,38.26,38.35,38.25,38.34,4900.0,38.26,38.35,38.25,38.34,4900.0
2013-11-06 15:00:00,38.33,38.36,38.22,38.35,2500.0,38.33,38.36,38.22,38.35,2500.0
2013-11-06 15:10:00,38.35,38.37,38.19,38.37,500.0,38.35,38.37,38.19,38.37,500.0
2013-11-06 15:20:00,38.3,38.39,38.28,38.39,5500.0,38.3,38.39,38.28,38.39,5500.0
2013-11-06 15:30:00,38.38,38.54,38.35,38.5,7300.0,38.38,38.54,38.35,38.5,7300.0
2013-11-06 15:40:00,38.47,38.54,38.47,38.51,4200.0,38.47,38.54,38.47,38.51,4200.0
2013-11-06 15:50:00,38.51,38.67,38.5,38.67,11600.0,38.51,38.67,38.5,38.67,11600.0
2013-11-07 09:30:00,38.64,38.64,38.29,38.64,1700.0,38.64,38.64,38.29,38.64,1700.0
2013-11-07 09:40:00,38.6,38.7,38.33,38.7,1900.0,38.6,38.7,38.33,38.7,1900.0
2013-11-07 09:50:00,38.6,38.6,38.35,38.48,5600.0,38.6,38.6,38.35,38.48,5600.0
2013-11-07 10:00:00,38.46,38.65,38.46,38.64,3000.0,38.46,38.65,38.46,38.64,3000.0
2013-11-07 10:10:00,38.6,38.61,38.36,38.36,8100.0,38.6,38.61,38.36,38.36,8100.0
2013-11-07 10:20:00,38.43,38.5,38.28,38.4,9300.0,38.43,38.5,38.28,38.4,9300.0
2013-11-07 10:30:00,38.4,38.45,38.36,38.44,35000.0,38.4,38.45,38.36,38.44,35000.0
2013-11-07 10:40:00,38.44,38.49,38.34,38.37,17100.0,38.44,38.49,38.34,38.37,17100.0
2013-11-07 10:50:00,38.38,38.6,38.38,38.43,9900.0,38.38,38.6,38.38,38.43,9900.0
2013-11-07 11:00:00,38.42,38.52,38.4,38.48,14900.0,38.42,38.52,38.4,38.48,14900.0
2013-11-07 11:10:00,38.37,38.45,38.35,38.4,2800.0,38.37,38.45,38.35,38.4,2800.0
2013-11-07 11:20:00,38.35,38.39,38.0,38.0,26500.0,38.35,38.39,38.0,38.0,26500.0
2013-11-07 11:30:00,38.0,38.05,38.0,38.0,3600.0,38.0,38.05,38.0,38.0,3600.0
2013-11-07 11:40:00,37.9,37.9,37.68,37.75,10300.0,37.9,37.9,37.68,37.75,10300.0
2013-11-07 11:50:00,37.75,38.07,37.75,37.97,6100.0,37.75,38.07,37.75,37.97,6100.0
2013-11-07 12:00:00,37.95,38.09,37.86,38.05,20500.0,37.95,38.09,37.86,38.05,20500.0
2013-11-07 12:10:00,38.0,38.09,37.9,37.99,1400.0,38.0,38.09,37.9,37.99,1400.0
2013-11-07 12:20:00,37.99,38.0,37.88,37.95,1000.0,37.99,38.0,37.88,37.95,1000.0
2013-11-07 12:30:00,37.96,38.06,37.96,38.03,8500.0,37.96,38.06,37.96,38.03,8500.0
2013-11-07 12:40:00,38.0,38.1,38.0,38.05,1100.0,38.0,38.1,38.0,38.05,1100.0
2013-11-07 12:50:00,38.06,38.06,38.0,38.0,1000.0,38.06,38.06,38.0,38.0,1000.0
2013-11-07 13:00:00,38.0,38.01,38.0,38.01,800.0,38.0,38.01,38.0,38.01,800.0
2013-11-07 13:10:00,38.0,38.04,37.95,38.03,2700.0,38.0,38.04,37.95,38.03,2700.0
2013-11-07 13:20:00,38.04,38.07,38.0,38.0,3400.0,38.04,38.07,38.0,38.0,3400.0
2013-11-07 13:30:00,38.0,38.02,37.76,38.01,6900.0,38.0,38.02,37.76,38.01,6900.0
2013-11-07 13:40:00,38.1,38.1,38.08,38.08,600.0,38.1,38.1,38.08,38.08,600.0
2013-11-07 13:50:00,38.08,38.09,38.02,38.05,1800.0,38.08,38.09,38.02,38.05,1800.0
2013-11-07 14:00:00,38.06,38.07,37.97,38.04,5500.0,38.06,38.07,37.97,38.04,5500.0
2013-11-07 14:10:00,38.03,38.07,37.89,38.07,1600.0,38.03,38.07,37.89,38.07,1600.0
2013-11-07 14:20:00,37.85,38.05,37.85,38.01,2900.0,37.85,38.05,37.85,38.01,2900.0
2013-11-07 14:30:00,38.04,38.04,37.93,37.97,4400.0,38.04,38.04,37.93,37.97,4400.0
2013-11-07 14:40:00,37.99,37.99,37.91,37.99,800.0,37.99,37.99,37.91,37.99,800.0
2013-11-07 14:50:00,37.95,38.1,37.95,38.06,3600.0,37.95,38.1,37.95,38.06,3600.0
2013-11-07 15:00:00,38.08,38.17,38.08,38.11,1300.0,38.08,38.17,38.08,38.11,1300.0
2013-11-07 15:10:00,37.95,38.09,37.95,38.05,2600.0,37.95,38.09,37.95,38.05,2600.0
2013-11-07 15:20:00,38.01,38.01,37.93,38.0,1900.0,38.01,38.01,37.93,38.0,1900.0
2013-11-07 15:30:00,38.0,38.1,38.0,38.01,4100.0,38.0,38.1,38.0,38.01,4100.0
2013-11-07 15:40:00,38.01,38.04,37.91,38.04,10400.0,38.01,38.04,37.91,38.04,10400.0
2013-11-07 15:50:00,38.04,38.11,37.99,38.11,11500.0,38.04,38.11,37.99,38.11,11500.0
2013-11-08 09:30:00,38.15,38.75,38.15,38.7,13700.0,38.15,38.75,38.15,38.7,13700.0
2013-11-08 09:40:00,38.7,38.98,38.39,38.98,15900.0,38.7,38.98,38.39,38.98,15900.0
2013-11-08 09:50:00,39.2,39.61,39.07,39.25,19000.0,39.2,39.61,39.07,39.25,19000.0
2013-11-08 10:00:00,39.24,39.49,39.06,39.15,21400.0,39.24,39.49,39.06,39.15,21400.0
2013-11-08 10:10:00,39.14,39.45,38.96,38.96,11100.0,39.14,39.45,38.96,38.96,11100.0
2013-11-08 10:20:00,38.88,39.0,38.74,38.8,6700.0,38.88,39.0,38.74,38.8,6700.0
2013-11-08 10:30:00,38.84,39.05,38.84,39.0,2500.0,38.84,39.05,38.84,39.0,2500.0
2013-11-08 10:40:00,39.0,39.05,38.92,39.0,4600.0,39.0,39.05,38.92,39.0,4600.0
2013-11-08 10:50:00,39.0,39.0,38.98,38.98,1600.0,39.0,39.0,38.98,38.98,1600.0
2013-11-08 11:00:00,38.98,39.0,38.88,38.95,4200.0,38.98,39.0,38.88,38.95,4200.0
2013-11-08 11:10:00,38.95,39.08,38.92,39.04,4600.0,38.95,39.08,38.92,39.04,4600.0
2013-11-08 11:20:00,39.0,39.04,38.84,38.99,6600.0,39.0,39.04,38.84,38.99,6600.0
2013-11-08 11:30:00,38.92,39.01,38.82,39.01,4700.0,38.92,39.01,38.82,39.01,4700.0
2013-11-08 11:40:00,38.94,39.05,38.92,38.97,7700.0,38.94,39.05,38.92,38.97,7700.0
2013-11-08 11:50:00,38.89,39.11,38.89,39.11,8800.0,38.89,39.11,38.89,39.11,8800.0
2013-11-08 12:00:00,39.02,39.26,39.0,39.26,8100.0,39.02,39.26,39.0,39.26,8100.0
2013-11-08 12:10:00,39.28,39.51,39.27,39.44,15400.0,39.28,39.51,39.27,39.44,15400.0
2013-11-08 12:20:00,39.45,39.56,39.34,39.45,8700.0,39.45,39.56,39.34,39.45,8700.0
2013-11-08 12:30:00,39.5,39.55,39.4,39.53,8100.0,39.5,39.55,39.4,39.53,8100.0
2013-11-08 12:40:00,39.47,39.78,39.47,39.78,12300.0,39.47,39.78,39.47,39.78,12300.0
2013-11-08 12:50:00,39.65,40.23,39.65,40.0,24900.0,39.65,40.23,39.65,40.0,24900.0
2013-11-08 13:00:00,39.97,40.0,39.79,39.97,5100.0,39.97,40.0,39.79,39.97,5100.0
2013-11-08 13:10:00,39.99,40.01,39.77,39.96,10800.0,39.99,40.01,39.77,39.96,10800.0
2013-11-08 13:20:00,39.9,40.0,39.71,39.71,9500.0,39.9,40.0,39.71,39.71,9500.0
2013-11-08 13:30:00,39.71,39.81,39.36,39.48,8800.0,39.71,39.81,39.36,39.48,8800.0
2013-11-08 13:40:00,39.49,39.75,39.49,39.75,29700.0,39.49,39.75,39.49,39.75,29700.0
2013-11-08 13:50:00,39.75,39.8,39.66,39.8,9800.0,39.75,39.8,39.66,39.8,9800.0
2013-11-08 14:00:00,39.8,39.95,39.78,39.87,28200.0,39.8,39.95,39.78,39.87,28200.0
2013-11-08 14:10:00,39.93,40.0,39.85,40.0,9900.0,39.93,40.0,39.85,40.0,9900.0
2013-11-08 14:20:00,39.91,40.5,39.91,40.41,38700.0,39.91,40.5,39.91,40.41,38700.0
2013-11-08 14:30:00,40.38,40.59,40.38,40.55,8800.0,40.38,40.59,40.38,40.55,8800.0
2013-11-08 14:40:00,40.52,40.6,40.45,40.45,10600.0,40.52,40.6,40.45,40.45,10600.0
2013-11-08 14:50:00,40.46,40.48,40.1,40.1,17800.0,40.46,40.48,40.1,40.1,17800.0
2013-11-08 15:00:00,40.1,40.11,39.82,40.0,14800.0,40.1,40.11,39.82,40.0,14800.0
2013-11-08 15:10:00,40.0,40.37,39.98,40.15,16400.0,40.0,40.37,39.98,40.15,16400.0
2013-11-08 15:20:00,40.15,40.5,40.08,40.29,9800.0,40.15,40.5,40.08,40.29,9800.0
2013-11-08 15:30:00,40.26,40.27,40.2,40.21,8400.0,40.26,40.27,40.2,40.21,8400.0
2013-11-08 15:40:00,40.24,40.41,40.21,40.4,16000.0,40.24,40.41,40.21,40.4,16000.0
2013-11-08 15:50:00,40.42,40.62,40.37,40.49,31100.0,40.42,40.62,40.37,40.49,31100.0
2013-11-11 09:30:00,40.23,40.59,38.72,39.4,60300.0,40.23,40.59,38.72,39.4,60300.0
2013-11-11 09:40:00,39.36,39.4,38.19,39.1,34800.0,39.36,39.4,38.19,39.1,34800.0
2013-11-11 09:50:00,39.1,39.37,38.7,38.84,11500.0,39.1,39.37,38.7,38.84,11500.0
2013-11-11 10:00:00,38.77,39.28,38.42,39.2,15500.0,38.77,39.28,38.42,39.2,15500.0
2013-11-11 10:10:00,39.27,39.27,38.78,38.84,16400.0,39.27,39.27,38.78,38.84,16400.0
2013-11-11 10:20:00,38.91,38.91,38.38,38.5,17400.0,38.91,38.91,38.38,38.5,17400.0
2013-11-11 10:30:00,38.5,38.62,38.39,38.39,8200.0,38.5,38.62,38.39,38.39,8200.0
2013-11-11 10:40:00,38.39,38.44,37.7,38.11,53600.0,38.39,38.44,37.7,38.11,53600.0
2013-11-11 10:50:00,38.25,38.25,37.91,38.2,12900.0,38.25,38.25,37.91,38.2,12900.0
2013-11-11 11:00:00,38.1,38.18,38.0,38.0,7600.0,38.1,38.18,38.0,38.0,7600.0
2013-11-11 11:10:00,38.0,38.0,37.83,37.89,12500.0,38.0,38.0,37.83,37.89,12500.0
2013-11-11 11:20:00,37.86,38.02,37.76,37.9,10300.0,37.86,38.02,37.76,37.9,10300.0
2013-11-11 11:30:00,37.9,37.98,37.75,37.94,8500.0,37.9,37.98,37.75,37.94,8500.0
2013-11-11 11:40:00,37.98,38.02,37.94,37.99,11300.0,37.98,38.02,37.94,37.99,11300.0
2013-11-11 11:50:00,37.99,38.0,37.91,37.93,7000.0,37.99,38.0,37.91,37.93,7000.0
2013-11-11 12:00:00,37.94,37.99,37.92,37.92,12600.0,37.94,37.99,37.92,37.92,12600.0
2013-11-11 12:10:00,37.92,38.11,37.92,38.09,8300.0,37.92,38.11,37.92,38.09,8300.0
2013-11-11 12:20:00,38.04,38.25,38.02,38.03,27400.0,38.04,38.25,38.02,38.03,27400.0
2013-11-11 12:30:00,38.1,38.1,37.82,37.87,32100.0,38.1,38.1,37.82,37.87,32100.0
2013-11-11 12:40:00,37.94,37.94,37.78,37.92,14600.0,37.94,37.94,37.78,37.92,14600.0
2013-11-11 12:50:00,37.89,37.93,37.82,37.83,15300.0,37.89,37.93,37.82,37.83,15300.0
2013-11-11 13:00:00,37.81,38.0,37.81,38.0,6200.0,37.81,38.0,37.81,38.0,6200.0
2013-11-11 13:10:00,38.0,38.07,37.95,37.95,15400.0,38.0,38.07,37.95,37.95,15400.0
2013-11-11 13:20:00,38.0,38.03,37.8,37.8,3700.0,38.0,38.03,37.8,37.8,3700.0
2013-11-11 13:30:00,37.8,38.0,37.8,37.98,7200.0,37.8,38.0,37.8,37.98,7200.0
2013-11-11 13:40:00,37.99,38.02,37.83,37.83,12700.0,37.99,38.02,37.83,37.83,12700.0
2013-11-11 13:50:00,37.84,37.87,37.8,37.81,5800.0,37.84,37.87,37.8,37.81,5800.0
2013-11-11 14:00:00,37.81,37.96,37.75,37.96,11600.0,37.81,37.96,37.75,37.96,11600.0
2013-11-11 14:10:00,37.87,37.92,37.87,37.87,6900.0,37.87,37.92,37.87,37.87,6900.0
2013-11-11 14:20:00,37.87,37.9,37.85,37.87,8600.0,37.87,37.9,37.85,37.87,8600.0
2013-11-11 14:30:00,37.86,37.92,37.81,37.92,8200.0,37.86,37.92,37.81,37.92,8200.0
2013-11-11 14:40:00,37.87,37.92,37.82,37.87,6200.0,37.87,37.92,37.82,37.87,6200.0
2013-11-11 14:50:00,37.87,38.0,37.83,38.0,7500.0,37.87,38.0,37.83,38.0,7500.0
2013-11-11 15:00:00,38.0,38.3,38.0,38.3,13600.0,38.0,38.3,38.0,38.3,13600.0
2013-11-11 15:10:00,38.25,38.58,38.24,38.58,18300.0,38.25,38.58,38.24,38.58,18300.0
2013-11-11 15:20:00,38.57,38.57,37.99,38.09,17800.0,38.57,38.57,37.99,38.09,17800.0
2013-11-11 15:30:00,38.1,38.1,37.9,37.97,10300.0,38.1,38.1,37.9,37.97,10300.0
2013-11-11 15:40:00,37.9,38.19,37.89,37.95,36300.0,37.9,38.19,37.89,37.95,36300.0
2013-11-11 15:50:00,37.92,37.92,37.09,37.2,107600.0,37.92,37.92,37.09,37.2,107600.0
2013-11-12 09:30:00,37.64,37.64,37.1,37.27,12600.0,37.64,37.64,37.1,37.27,12600.0
2013-11-12 09:40:00,37.22,37.4,37.1,37.1,9100.0,37.22,37.4,37.1,37.1,9100.0
2013-11-12 09:50:00,37.03,37.25,37.03,37.14,5800.0,37.03,37.25,37.03,37.14,5800.0
2013-11-12 10:00:00,37.15,37.47,36.93,36.95,28000.0,37.15,37.47,36.93,36.95,28000.0
2013-11-12 10:10:00,36.94,37.06,36.63,37.06,16300.0,36.94,37.06,36.63,37.06,16300.0
2013-11-12 10:20:00,37.04,37.11,36.9,36.95,5300.0,37.04,37.11,36.9,36.95,5300.0
2013-11-12 10:30:00,36.94,37.08,36.75,36.78,18600.0,36.94,37.08,36.75,36.78,18600.0
2013-11-12 10:40:00,36.75,36.77,36.6,36.75,11700.0,36.75,36.77,36.6,36.75,11700.0
2013-11-12 10:50:00,36.68,36.9,36.68,36.8,11400.0,36.68,36.9,36.68,36.8,11400.0
2013-11-12 11:00:00,36.84,36.91,36.7,36.71,7400.0,36.84,36.91,36.7,36.71,7400.0
2013-11-12 11:10:00,36.75,36.77,36.73,36.75,3600.0,36.75,36.77,36.73,36.75,3600.0
2013-11-12 11:20:00,36.75,36.88,36.74,36.88,1600.0,36.75,36.88,36.74,36.88,1600.0
2013-11-12 11:30:00,36.88,36.88,36.75,36.76,2000.0,36.88,36.88,36.75,36.76,2000.0
2013-11-12 11:40:00,36.86,36.88,36.6,36.7,8500.0,36.86,36.88,36.6,36.7,8500.0
2013-11-12 11:50:00,36.7,36.74,36.65,36.67,700.0,36.7,36.74,36.65,36.67,700.0
2013-11-12 12:00:00,36.7,36.78,36.66,36.78,13400.0,36.7,36.78,36.66,36.78,13400.0
2013-11-12 12:10:00,36.74,36.88,36.66,36.88,5300.0,36.74,36.88,36.66,36.88,5300.0
2013-11-12 12:20:00,36.76,36.78,36.71,36.77,3700.0,36.76,36.78,36.71,36.77,3700.0
2013-11-12 12:30:00,36.78,36.78,36.72,36.74,5900.0,36.78,36.78,36.72,36.74,5900.0
2013-11-12 12:40:00,36.78,36.88,36.78,36.88,2400.0,36.78,36.88,36.78,36.88,2400.0
2013-11-12 12:50:00,36.88,36.92,36.8,36.8,3900.0,36.88,36.92,36.8,36.8,3900.0
2013-11-12 13:00:00,36.84,36.88,36.71,36.76,4400.0,36.84,36.88,36.71,36.76,4400.0
2013-11-12 13:10:00,36.76,36.76,36.75,36.75,900.0,36.76,36.76,36.75,36.75,900.0
2013-11-12 13:20:00,36.76,36.84,36.69,36.84,4200.0,36.76,36.84,36.69,36.84,4200.0
2013-11-12 13:30:00,36.78,36.86,36.78,36.86,3700.0,36.78,36.86,36.78,36.86,3700.0
2013-11-12 13:40:00,36.86,36.86,36.75,36.78,1000.0,36.86,36.86,36.75,36.78,1000.0
2013-11-12 13:50:00,36.75,36.76,36.6,36.7,9600.0,36.75,36.76,36.6,36.7,9600.0
2013-11-12 14:00:00,36.75,36.79,36.7,36.75,1900.0,36.75,36.79,36.7,36.75,1900.0
2013-11-12 14:10:00,36.68,36.77,36.6,36.76,16000.0,36.68,36.77,36.6,36.76,16000.0
2013-11-12 14:20:00,36.76,36.8,36.72,36.79,5400.0,36.76,36.8,36.72,36.79,5400.0
2013-11-12 14:30:00,36.79,36.79,36.7,36.75,10900.0,36.79,36.79,36.7,36.75,10900.0
2013-11-12 14:40:00,36.76,36.79,36.71,36.71,3200.0,36.76,36.79,36.71,36.71,3200.0
2013-11-12 14:50:00,36.76,36.87,36.75,36.8,6400.0,36.76,36.87,36.75,36.8,6400.0
2013-11-12 15:00:00,36.9,37.1,36.83,36.96,4200.0,36.9,37.1,36.83,36.96,4200.0
2013-11-12 15:10:00,37.05,37.16,37.04,37.16,2000.0,37.05,37.16,37.04,37.16,2000.0
2013-11-12 15:20:00,37.13,37.13,37.06,37.06,800.0,37.13,37.13,37.06,37.06,800.0
2013-11-12 15:30:00,37.01,37.08,36.96,37.07,5000.0,37.01,37.08,36.96,37.07,5000.0
2013-11-12 15:40:00,37.08,37.1,37.02,37.02,3000.0,37.08,37.1,37.02,37.02,3000.0
2013-11-12 15:50:00,37.05,37.14,37.0,37.11,11200.0,37.05,37.14,37.0,37.11,11200.0
2013-11-13 09:30:00,37.0,37.75,36.75,37.34,15000.0,37.0,37.75,36.75,37.34,15000.0
2013-11-13 09:40:00,37.37,37.74,37.35,37.7,5900.0,37.37,37.74,37.35,37.7,5900.0
2013-11-13 09:50:00,37.71,38.66,37.71,38.09,22700.0,37.71,38.66,37.71,38.09,22700.0
2013-11-13 10:00:00,38.35,38.35,38.08,38.08,800.0,38.35,38.35,38.08,38.08,800.0
2013-11-13 10:10:00,38.2,38.35,38.2,38.35,2100.0,38.2,38.35,38.2,38.35,2100.0
2013-11-13 10:20:00,38.23,38.35,38.08,38.14,4900.0,38.23,38.35,38.08,38.14,4900.0
2013-11-13 10:30:00,38.15,38.24,38.04,38.04,800.0,38.15,38.24,38.04,38.04,800.0
2013-11-13 10:40:00,38.18,38.25,38.15,38.15,2300.0,38.18,38.25,38.15,38.15,2300.0
2013-11-13 10:50:00,38.22,38.22,38.14,38.15,500.0,38.22,38.22,38.14,38.15,500.0
2013-11-13 11:00:00,38.14,38.25,38.14,38.2,2200.0,38.14,38.25,38.14,38.2,2200.0
2013-11-13 11:10:00,38.2,38.2,38.14,38.14,1600.0,38.2,38.2,38.14,38.14,1600.0
2013-11-13 11:20:00,38.16,38.2,38.12,38.18,2600.0,38.16,38.2,38.12,38.18,2600.0
2013-11-13 11:30:00,38.19,38.2,38.18,38.18,1500.0,38.19,38.2,38.18,38.18,1500.0
2013-11-13 11:40:00,38.21,38.25,38.02,38.04,4300.0,38.21,38.25,38.02,38.04,4300.0
2013-11-13 11:50:00,38.01,38.04,37.9,37.9,3100.0,38.01,38.04,37.9,37.9,3100.0
2013-11-13 12:00:00,38.01,38.02,37.9,37.96,4900.0,38.01,38.02,37.9,37.96,4900.0
2013-11-13 12:10:00,37.96,38.06,37.96,38.06,2000.0,37.96,38.06,37.96,38.06,2000.0
2013-11-13 12:20:00,38.04,38.21,38.04,38.15,2400.0,38.04,38.21,38.04,38.15,2400.0
2013-11-13 12:30:00,38.15,38.2,38.15,38.2,1400.0,38.15,38.2,38.15,38.2,1400.0
2013-11-13 12:40:00,38.2,38.2,38.09,38.13,4800.0,38.2,38.2,38.09,38.13,4800.0
2013-11-13 12:50:00,38.06,38.11,38.06,38.09,400.0,38.06,38.11,38.06,38.09,400.0
2013-11-13 13:00:00,38.12,38.14,38.06,38.1,1300.0,38.12,38.14,38.06,38.1,1300.0
2013-11-13 13:10:00,38.08,38.11,38.06,38.07,1200.0,38.08,38.11,38.06,38.07,1200.0
2013-11-13 13:20:00,38.06,38.06,37.92,38.0,2600.0,38.06,38.06,37.92,38.0,2600.0
2013-11-13 13:30:00,37.97,38.01,37.9,37.96,2100.0,37.97,38.01,37.9,37.96,2100.0
2013-11-13 13:40:00,38.0,38.08,37.95,38.07,7500.0,38.0,38.08,37.95,38.07,7500.0
2013-11-13 13:50:00,38.08,38.19,38.08,38.1,2000.0,38.08,38.19,38.08,38.1,2000.0
2013-11-13 14:00:00,38.2,38.25,38.13,38.13,800.0,38.2,38.25,38.13,38.13,800.0
2013-11-13 14:10:00,38.23,38.23,38.16,38.16,200.0,38.23,38.23,38.16,38.16,200.0
2013-11-13 14:20:00,38.24,38.46,38.24,38.36,6900.0,38.24,38.46,38.24,38.36,6900.0
2013-11-13 14:30:00,38.49,38.49,38.49,38.49,100.0,38.49,38.49,38.49,38.49,100.0
2013-11-13 14:40:00,38.38,38.72,38.38,38.6,6700.0,38.38,38.72,38.38,38.6,6700.0
2013-11-13 14:50:00,38.6,38.73,38.6,38.72,2500.0,38.6,38.73,38.6,38.72,2500.0
2013-11-13 15:00:00,38.72,38.72,38.54,38.57,8600.0,38.72,38.72,38.54,38.57,8600.0
2013-11-13 15:10:00,38.55,38.66,38.48,38.66,7800.0,38.55,38.66,38.48,38.66,7800.0
2013-11-13 15:20:00,38.66,38.72,38.66,38.67,7900.0,38.66,38.72,38.66,38.67,7900.0
2013-11-13 15:30:00,38.7,38.7,38.67,38.67,3300.0,38.7,38.7,38.67,38.67,3300.0
2013-11-13 15:40:00,38.7,38.74,38.63,38.66,16400.0,38.7,38.74,38.63,38.66,16400.0
2013-11-13 15:50:00,38.69,38.77,38.64,38.76,15100.0,38.69,38.77,38.64,38.76,15100.0
2013-11-14 09:30:00,39.05,39.05,38.5,38.71,7600.0,39.05,39.05,38.5,38.71,7600.0
2013-11-14 09:40:00,38.77,38.99,38.42,38.67,15700.0,38.77,38.99,38.42,38.67,15700.0
2013-11-14 09:50:00,38.5,38.84,38.5,38.74,3100.0,38.5,38.84,38.5,38.74,3100.0
2013-11-14 10:00:00,38.6,38.74,38.6,38.64,1600.0,38.6,38.74,38.6,38.64,1600.0
2013-11-14 10:10:00,38.64,38.65,38.5,38.57,5500.0,38.64,38.65,38.5,38.57,5500.0
2013-11-14 10:20:00,38.5,38.72,38.5,38.72,1400.0,38.5,38.72,38.5,38.72,1400.0
2013-11-14 10:30:00,38.53,38.71,38.53,38.68,1400.0,38.53,38.71,38.53,38.68,1400.0
2013-11-14 10:40:00,38.69,38.71,38.6,38.68,800.0,38.69,38.71,38.6,38.68,800.0
2013-11-14 10:50:00,38.68,38.68,38.5,38.5,4100.0,38.68,38.68,38.5,38.5,4100.0
2013-11-14 11:00:00,38.5,38.6,38.5,38.53,2300.0,38.5,38.6,38.5,38.53,2300.0
2013-11-14 11:10:00,38.53,38.55,38.5,38.5,2700.0,38.53,38.55,38.5,38.5,2700.0
2013-11-14 11:20:00,38.52,38.72,38.52,38.56,7100.0,38.52,38.72,38.52,38.56,7100.0
2013-11-14 11:30:00,38.71,38.71,38.56,38.56,1000.0,38.71,38.71,38.56,38.56,1000.0
2013-11-14 11:40:00,38.69,38.7,38.69,38.7,600.0,38.69,38.7,38.69,38.7,600.0
2013-11-14 11:50:00,38.6,38.7,38.6,38.66,700.0,38.6,38.7,38.6,38.66,700.0
2013-11-14 12:00:00,38.7,38.7,38.6,38.6,2200.0,38.7,38.7,38.6,38.6,2200.0
2013-11-14 12:10:00,38.54,38.6,38.54,38.59,800.0,38.54,38.6,38.54,38.59,800.0
2013-11-14 12:20:00,38.68,38.68,38.51,38.55,1700.0,38.68,38.68,38.51,38.55,1700.0
2013-11-14 12:30:00,38.67,38.67,38.67,38.67,100.0,38.67,38.67,38.67,38.67,100.0
2013-11-14 12:40:00,38.62,38.66,38.54,38.55,400.0,38.62,38.66,38.54,38.55,400.0
2013-11-14 12:50:00,38.67,38.67,38.4,38.4,4700.0,38.67,38.67,38.4,38.4,4700.0
2013-11-14 13:00:00,38.38,38.49,38.36,38.49,4900.0,38.38,38.49,38.36,38.49,4900.0
2013-11-14 13:10:00,38.48,38.5,38.48,38.49,3800.0,38.48,38.5,38.48,38.49,3800.0
2013-11-14 13:20:00,38.61,38.61,38.46,38.55,6800.0,38.61,38.61,38.46,38.55,6800.0
2013-11-14 13:30:00,38.6,38.65,38.57,38.57,300.0,38.6,38.65,38.57,38.57,300.0
2013-11-14 13:40:00,38.59,38.59,38.55,38.57,1200.0,38.59,38.59,38.55,38.57,1200.0
2013-11-14 13:50:00,38.7,38.78,38.6,38.63,2500.0,38.7,38.78,38.6,38.63,2500.0
2013-11-14 14:00:00,38.65,38.67,38.65,38.67,600.0,38.65,38.67,38.65,38.67,600.0
2013-11-14 14:10:00,38.68,38.71,38.68,38.69,1300.0,38.68,38.71,38.68,38.69,1300.0
2013-11-14 14:20:00,38.69,38.69,38.69,38.69,0.0,38.69,38.69,38.69,38.69,0.0
2013-11-14 14:30:00,38.73,38.81,38.72,38.81,2300.0,38.73,38.81,38.72,38.81,2300.0
2013-11-14 14:40:00,38.72,38.81,38.7,38.75,2700.0,38.72,38.81,38.7,38.75,2700.0
2013-11-14 14:50:00,38.75,38.83,38.75,38.83,400.0,38.75,38.83,38.75,38.83,400.0
2013-11-14 15:00:00,38.84,38.84,38.78,38.84,700.0,38.84,38.84,38.78,38.84,700.0
2013-11-14 15:10:00,38.72,38.8,38.71,38.71,2700.0,38.72,38.8,38.71,38.71,2700.0
2013-11-14 15:20:00,38.72,38.8,38.72,38.8,1200.0,38.72,38.8,38.72,38.8,1200.0
2013-11-14 15:30:00,38.84,38.85,38.77,38.85,2800.0,38.84,38.85,38.77,38.85,2800.0
2013-11-14 15:40:00,38.85,38.85,38.75,38.75,1400.0,38.85,38.85,38.75,38.75,1400.0
2013-11-14 15:50:00,38.85,38.92,38.76,38.85,5800.0,38.85,38.92,38.76,38.85,5800.0
2013-11-15 09:30:00,39.44,39.48,38.64,38.76,10200.0,39.44,39.48,38.64,38.76,10200.0
2013-11-15 09:40:00,38.8,39.05,38.8,38.9,2700.0,38.8,39.05,38.8,38.9,2700.0
2013-11-15 09:50:00,38.9,39.48,38.9,39.3,8400.0,38.9,39.48,38.9,39.3,8400.0
2013-11-15 10:00:00,39.48,39.74,39.22,39.74,14900.0,39.48,39.74,39.22,39.74,14900.0
2013-11-15 10:10:00,39.59,39.86,39.57,39.67,8700.0,39.59,39.86,39.57,39.67,8700.0
2013-11-15 10:20:00,39.53,39.73,39.53,39.71,3800.0,39.53,39.73,39.53,39.71,3800.0
2013-11-15 10:30:00,39.71,39.71,39.59,39.7,1700.0,39.71,39.71,39.59,39.7,1700.0
2013-11-15 10:40:00,39.61,40.25,39.61,40.25,27300.0,39.61,40.25,39.61,40.25,27300.0
2013-11-15 10:50:00,40.09,40.51,40.06,40.3,16500.0,40.09,40.51,40.06,40.3,16500.0
2013-11-15 11:00:00,40.47,41.05,40.36,40.75,30400.0,40.47,41.05,40.36,40.75,30400.0
2013-11-15 11:10:00,40.75,41.0,40.67,41.0,7600.0,40.75,41.0,40.67,41.0,7600.0
2013-11-15 11:20:00,40.9,40.99,40.58,40.69,13800.0,40.9,40.99,40.58,40.69,13800.0
2013-11-15 11:30:00,40.68,40.75,40.39,40.39,16500.0,40.68,40.75,40.39,40.39,16500.0
2013-11-15 11:40:00,40.39,40.7,40.33,40.7,11200.0,40.39,40.7,40.33,40.7,11200.0
2013-11-15 11:50:00,40.66,40.66,40.54,40.6,700.0,40.66,40.66,40.54,40.6,700.0
2013-11-15 12:00:00,40.65,40.7,40.65,40.65,2000.0,40.65,40.7,40.65,40.65,2000.0
2013-11-15 12:10:00,40.7,40.7,40.6,40.6,2600.0,40.7,40.7,40.6,40.6,2600.0
2013-11-15 12:20:00,40.69,40.69,40.6,40.6,900.0,40.69,40.69,40.6,40.6,900.0
2013-11-15 12:30:00,40.6,40.6,40.53,40.6,2800.0,40.6,40.6,40.53,40.6,2800.0
2013-11-15 12:40:00,40.53,40.6,40.53,40.53,2400.0,40.53,40.6,40.53,40.53,2400.0
2013-11-15 12:50:00,40.6,40.68,40.6,40.63,7700.0,40.6,40.68,40.6,40.63,7700.0
2013-11-15 13:00:00,40.65,40.7,40.53,40.53,11500.0,40.65,40.7,40.53,40.53,11500.0
2013-11-15 13:10:00,40.53,40.53,40.27,40.3,6300.0,40.53,40.53,40.27,40.3,6300.0
2013-11-15 13:20:00,40.33,40.59,40.33,40.59,5200.0,40.33,40.59,40.33,40.59,5200.0
2013-11-15 13:30:00,40.6,40.6,40.4,40.48,2200.0,40.6,40.6,40.4,40.48,2200.0
2013-11-15 13:40:00,40.49,40.49,40.3,40.3,3100.0,40.49,40.49,40.3,40.3,3100.0
2013-11-15 13:50:00,40.26,40.4,40.25,40.27,4400.0,40.26,40.4,40.25,40.27,4400.0
2013-11-15 14:00:00,40.27,40.3,40.2,40.2,2800.0,40.27,40.3,40.2,40.2,2800.0
2013-11-15 14:10:00,40.21,40.26,40.0,40.05,7700.0,40.21,40.26,40.0,40.05,7700.0
2013-11-15 14:20:00,40.0,40.0,39.76,40.0,11900.0,40.0,40.0,39.76,40.0,11900.0
2013-11-15 14:30:00,39.88,39.89,39.77,39.77,2100.0,39.88,39.89,39.77,39.77,2100.0
2013-11-15 14:40:00,39.77,39.77,39.49,39.61,5600.0,39.77,39.77,39.49,39.61,5600.0
2013-11-15 14:50:00,39.47,39.5,39.2,39.2,4700.0,39.47,39.5,39.2,39.2,4700.0
2013-11-15 15:00:00,39.2,39.38,38.48,39.22,38900.0,39.2,39.38,38.48,39.22,38900.0
2013-11-15 15:10:00,39.38,39.76,39.32,39.6,7300.0,39.38,39.76,39.32,39.6,7300.0
2013-11-15 15:20:00,39.42,39.59,39.3,39.38,7400.0,39.42,39.59,39.3,39.38,7400.0
2013-11-15 15:30:00,39.3,39.3,38.75,38.76,13100.0,39.3,39.3,38.75,38.76,13100.0
2013-11-15 15:40:00,38.96,39.08,38.81,38.84,10700.0,38.96,39.08,38.81,38.84,10700.0
2013-11-15 15:50:00,38.83,38.92,38.52,38.59,15200.0,38.83,38.92,38.52,38.59,15200.0
2013-11-18 09:30:00,38.6,40.79,38.6,39.99,30000.0,38.6,40.79,38.6,39.99,30000.0
2013-11-18 09:40:00,39.94,39.98,39.41,39.5,4600.0,39.94,39.98,39.41,39.5,4600.0
2013-11-18 09:50:00,39.6,39.66,38.64,38.64,10900.0,39.6,39.66,38.64,38.64,10900.0
2013-11-18 10:00:00,38.89,39.46,38.7,39.28,13700.0,38.89,39.46,38.7,39.28,13700.0
2013-11-18 10:10:00,39.5,39.5,39.32,39.5,1000.0,39.5,39.5,39.32,39.5,1000.0
2013-11-18 10:20:00,39.28,39.28,39.28,39.28,2100.0,39.28,39.28,39.28,39.28,2100.0
2013-11-18 10:30:00,39.06,39.06,38.75,38.8,4100.0,39.06,39.06,38.75,38.8,4100.0
2013-11-18 10:40:00,38.85,39.03,38.26,38.44,13700.0,38.85,39.03,38.26,38.44,13700.0
2013-11-18 10:50:00,38.54,39.08,38.5,38.75,5400.0,38.54,39.08,38.5,38.75,5400.0
2013-11-18 11:00:00,38.9,38.9,38.7,38.7,1800.0,38.9,38.9,38.7,38.7,1800.0
2013-11-18 11:10:00,38.75,38.75,38.6,38.65,1900.0,38.75,38.75,38.6,38.65,1900.0
2013-11-18 11:20:00,38.52,38.76,38.52,38.6,1400.0,38.52,38.76,38.52,38.6,1400.0
2013-11-18 11:30:00,38.82,38.85,38.61,38.61,900.0,38.82,38.85,38.61,38.61,900.0
2013-11-18 11:40:00,38.81,38.81,38.52,38.68,2300.0,38.81,38.81,38.52,38.68,2300.0
2013-11-18 11:50:00,38.68,38.68,38.26,38.27,6100.0,38.68,38.68,38.26,38.27,6100.0
2013-11-18 12:00:00,38.26,38.43,38.25,38.25,5900.0,38.26,38.43,38.25,38.25,5900.0
2013-11-18 12:10:00,38.45,38.45,38.35,38.35,600.0,38.45,38.45,38.35,38.35,600.0
2013-11-18 12:20:00,38.26,38.42,38.26,38.29,1600.0,38.26,38.42,38.26,38.29,1600.0
2013-11-18 12:30:00,38.38,38.45,38.27,38.42,2000.0,38.38,38.45,38.27,38.42,2000.0
2013-11-18 12:40:00,38.45,38.49,38.29,38.4,5800.0,38.45,38.49,38.29,38.4,5800.0
2013-11-18 12:50:00,38.27,38.45,38.27,38.45,800.0,38.27,38.45,38.27,38.45,800.0
2013-11-18 13:00:00,38.35,38.45,38.3,38.3,1500.0,38.35,38.45,38.3,38.3,1500.0
2013-11-18 13:10:00,38.3,38.48,38.3,38.34,1600.0,38.3,38.48,38.3,38.34,1600.0
2013-11-18 13:20:00,38.5,38.64,38.46,38.5,4300.0,38.5,38.64,38.46,38.5,4300.0
2013-11-18 13:30:00,38.51,38.75,38.35,38.71,5600.0,38.51,38.75,38.35,38.71,5600.0
2013-11-18 13:40:00,38.7,38.94,38.6,38.94,6000.0,38.7,38.94,38.6,38.94,6000.0
2013-11-18 13:50:00,38.9,38.91,38.63,38.88,9800.0,38.9,38.91,38.63,38.88,9800.0
2013-11-18 14:00:00,39.0,39.0,38.65,38.65,4400.0,39.0,39.0,38.65,38.65,4400.0
2013-11-18 14:10:00,38.67,38.85,38.67,38.74,2200.0,38.67,38.85,38.67,38.74,2200.0
2013-11-18 14:20:00,38.85,38.85,38.65,38.74,3400.0,38.85,38.85,38.65,38.74,3400.0
2013-11-18 14:30:00,38.74,38.83,38.73,38.83,2300.0,38.74,38.83,38.73,38.83,2300.0
2013-11-18 14:40:00,38.8,38.84,38.73,38.84,4000.0,38.8,38.84,38.73,38.84,4000.0
2013-11-18 14:50:00,38.83,38.83,38.71,38.71,1900.0,38.83,38.83,38.71,38.71,1900.0
2013-11-18 15:00:00,38.73,38.73,38.53,38.59,14000.0,38.73,38.73,38.53,38.59,14000.0
2013-11-18 15:10:00,38.59,38.6,38.5,38.56,35200.0,38.59,38.6,38.5,38.56,35200.0
2013-11-18 15:20:00,38.58,38.58,38.31,38.42,21400.0,38.58,38.58,38.31,38.42,21400.0
2013-11-18 15:30:00,38.48,38.48,38.43,38.45,17000.0,38.48,38.48,38.43,38.45,17000.0
2013-11-18 15:40:00,38.45,38.65,38.45,38.56,17100.0,38.45,38.65,38.45,38.56,17100.0
2013-11-18 15:50:00,38.61,38.72,38.5,38.54,21600.0,38.61,38.72,38.5,38.54,21600.0
2013-11-19 09:30:00,38.25,38.32,37.72,37.97,21400.0,38.25,38.32,37.72,37.97,21400.0
2013-11-19 09:40:00,37.85,38.06,37.21,37.56,11300.0,37.85,38.06,37.21,37.56,11300.0
2013-11-19 09:50:00,37.93,37.93,37.35,37.73,6300.0,37.93,37.93,37.35,37.73,6300.0
2013-11-19 10:00:00,37.74,37.75,37.38,37.73,13800.0,37.74,37.75,37.38,37.73,13800.0
2013-11-19 10:10:00,37.65,37.76,37.52,37.52,8600.0,37.65,37.76,37.52,37.52,8600.0
2013-11-19 10:20:00,37.55,37.6,37.5,37.51,4700.0,37.55,37.6,37.5,37.51,4700.0
2013-11-19 10:30:00,37.5,37.5,37.35,37.42,13400.0,37.5,37.5,37.35,37.42,13400.0
2013-11-19 10:40:00,37.42,37.6,37.35,37.6,5200.0,37.42,37.6,37.35,37.6,5200.0
2013-11-19 10:50:00,37.41,37.6,37.41,37.45,1300.0,37.41,37.6,37.41,37.45,1300.0
2013-11-19 11:00:00,37.58,37.68,37.51,37.68,2200.0,37.58,37.68,37.51,37.68,2200.0
2013-11-19 11:10:00,37.71,37.75,37.51,37.52,3500.0,37.71,37.75,37.51,37.52,3500.0
2013-11-19 11:20:00,37.51,37.64,37.5,37.51,1400.0,37.51,37.64,37.5,37.51,1400.0
2013-11-19 11:30:00,37.59,37.59,37.46,37.59,3900.0,37.59,37.59,37.46,37.59,3900.0
2013-11-19 11:40:00,37.51,37.53,37.36,37.42,10500.0,37.51,37.53,37.36,37.42,10500.0
2013-11-19 11:50:00,37.35,37.35,37.11,37.11,8400.0,37.35,37.35,37.11,37.11,8400.0
2013-11-19 12:00:00,37.14,37.34,37.13,37.34,5400.0,37.14,37.34,37.13,37.34,5400.0
2013-11-19 12:10:00,37.38,37.38,37.22,37.22,1700.0,37.38,37.38,37.22,37.22,1700.0
2013-11-19 12:20:00,37.22,37.23,37.22,37.22,1500.0,37.22,37.23,37.22,37.22,1500.0
2013-11-19 12:30:00,37.27,37.32,37.21,37.22,2600.0,37.27,37.32,37.21,37.22,2600.0
2013-11-19 12:40:00,37.27,37.46,37.25,37.28,3300.0,37.27,37.46,37.25,37.28,3300.0
2013-11-19 12:50:00,37.25,37.28,37.25,37.25,2300.0,37.25,37.28,37.25,37.25,2300.0
2013-11-19 13:00:00,37.29,37.35,37.22,37.24,8400.0,37.29,37.35,37.22,37.24,8400.0
2013-11-19 13:10:00,37.2,37.3,37.15,37.23,8600.0,37.2,37.3,37.15,37.23,8600.0
2013-11-19 13:20:00,37.23,37.33,37.1,37.11,9300.0,37.23,37.33,37.1,37.11,9300.0
2013-11-19 13:30:00,37.1,37.1,36.91,37.08,24900.0,37.1,37.1,36.91,37.08,24900.0
2013-11-19 13:40:00,37.08,37.16,37.0,37.02,1400.0,37.08,37.16,37.0,37.02,1400.0
2013-11-19 13:50:00,37.01,37.01,36.81,36.99,13300.0,37.01,37.01,36.81,36.99,13300.0
2013-11-19 14:00:00,36.94,36.96,36.88,36.88,4600.0,36.94,36.96,36.88,36.88,4600.0
2013-11-19 14:10:00,36.88,36.92,36.86,36.86,2900.0,36.88,36.92,36.86,36.86,2900.0
2013-11-19 14:20:00,36.87,36.89,36.86,36.88,2800.0,36.87,36.89,36.86,36.88,2800.0
2013-11-19 14:30:00,36.86,37.2,36.86,37.15,6000.0,36.86,37.2,36.86,37.15,6000.0
2013-11-19 14:40:00,37.25,37.36,37.17,37.34,3500.0,37.25,37.36,37.17,37.34,3500.0
2013-11-19 14:50:00,37.27,37.27,37.0,37.05,5200.0,37.27,37.27,37.0,37.05,5200.0
2013-11-19 15:00:00,37.04,37.06,36.9,36.9,8900.0,37.04,37.06,36.9,36.9,8900.0
2013-11-19 15:10:00,36.88,37.05,36.87,36.95,2500.0,36.88,37.05,36.87,36.95,2500.0
2013-11-19 15:20:00,37.0,37.01,36.91,36.91,5900.0,37.0,37.01,36.91,36.91,5900.0
2013-11-19 15:30:00,36.92,36.95,36.9,36.94,5000.0,36.92,36.95,36.9,36.94,5000.0
2013-11-19 15:40:00,36.9,37.02,36.9,36.98,10000.0,36.9,37.02,36.9,36.98,10000.0
2013-11-19 15:50:00,36.97,37.06,36.95,37.06,10600.0,36.97,37.06,36.95,37.06,10600.0
2013-11-20 09:30:00,37.75,38.19,37.5,38.0,8400.0,37.75,38.19,37.5,38.0,8400.0
2013-11-20 09:40:00,37.92,38.01,37.39,37.85,9500.0,37.92,38.01,37.39,37.85,9500.0
2013-11-20 09:50:00,37.85,37.9,37.5,37.5,14400.0,37.85,37.9,37.5,37.5,14400.0
2013-11-20 10:00:00,37.57,37.8,37.5,37.76,10700.0,37.57,37.8,37.5,37.76,10700.0
2013-11-20 10:10:00,37.68,37.8,37.63,37.77,5100.0,37.68,37.8,37.63,37.77,5100.0
2013-11-20 10:20:00,37.6,37.77,37.6,37.68,1600.0,37.6,37.77,37.6,37.68,1600.0
2013-11-20 10:30:00,37.72,37.72,37.4,37.53,11100.0,37.72,37.72,37.4,37.53,11100.0
2013-11-20 10:40:00,37.41,37.53,37.41,37.53,1000.0,37.41,37.53,37.41,37.53,1000.0
2013-11-20 10:50:00,37.53,37.53,37.45,37.45,300.0,37.53,37.53,37.45,37.45,300.0
2013-11-20 11:00:00,37.41,37.56,37.41,37.5,1600.0,37.41,37.56,37.41,37.5,1600.0
2013-11-20 11:10:00,37.56,37.56,37.41,37.43,1300.0,37.56,37.56,37.41,37.43,1300.0
2013-11-20 11:20:00,37.51,37.72,37.49,37.72,1500.0,37.51,37.72,37.49,37.72,1500.0
2013-11-20 11:30:00,37.6,37.69,37.6,37.66,300.0,37.6,37.69,37.6,37.66,300.0
2013-11-20 11:40:00,37.6,37.86,37.6,37.76,2800.0,37.6,37.86,37.6,37.76,2800.0
2013-11-20 11:50:00,37.76,38.0,37.76,38.0,4700.0,37.76,38.0,37.76,38.0,4700.0
2013-11-20 12:00:00,37.91,38.3,37.91,38.3,10100.0,37.91,38.3,37.91,38.3,10100.0
2013-11-20 12:10:00,38.25,38.62,38.19,38.59,10600.0,38.25,38.62,38.19,38.59,10600.0
2013-11-20 12:20:00,38.57,38.57,38.4,38.4,5000.0,38.57,38.57,38.4,38.4,5000.0
2013-11-20 12:30:00,38.47,38.47,38.05,38.25,10500.0,38.47,38.47,38.05,38.25,10500.0
2013-11-20 12:40:00,38.3,38.3,38.1,38.1,300.0,38.3,38.3,38.1,38.1,300.0
2013-11-20 12:50:00,38.08,38.19,38.05,38.05,4600.0,38.08,38.19,38.05,38.05,4600.0
2013-11-20 13:00:00,38.16,38.17,38.05,38.05,1300.0,38.16,38.17,38.05,38.05,1300.0
2013-11-20 13:10:00,38.05,38.09,37.87,37.87,3000.0,38.05,38.09,37.87,37.87,3000.0
2013-11-20 13:20:00,37.9,37.99,37.87,37.88,1600.0,37.9,37.99,37.87,37.88,1600.0
2013-11-20 13:30:00,37.84,37.84,37.75,37.77,5600.0,37.84,37.84,37.75,37.77,5600.0
2013-11-20 13:40:00,37.79,37.9,37.75,37.8,2800.0,37.79,37.9,37.75,37.8,2800.0
2013-11-20 13:50:00,37.75,37.9,37.73,37.9,6700.0,37.75,37.9,37.73,37.9,6700.0
2013-11-20 14:00:00,37.75,37.95,37.75,37.77,600.0,37.75,37.95,37.75,37.77,600.0
2013-11-20 14:10:00,37.77,37.77,37.55,37.61,10100.0,37.77,37.77,37.55,37.61,10100.0
2013-11-20 14:20:00,37.7,37.71,37.58,37.71,2900.0,37.7,37.71,37.58,37.71,2900.0
2013-11-20 14:30:00,37.71,37.85,37.71,37.85,1400.0,37.71,37.85,37.71,37.85,1400.0
2013-11-20 14:40:00,37.75,37.75,37.52,37.58,4100.0,37.75,37.75,37.52,37.58,4100.0
2013-11-20 14:50:00,37.62,37.64,37.58,37.58,1200.0,37.62,37.64,37.58,37.58,1200.0
2013-11-20 15:00:00,37.58,37.63,37.35,37.41,17200.0,37.58,37.63,37.35,37.41,17200.0
2013-11-20 15:10:00,37.42,37.44,36.9,36.9,16100.0,37.42,37.44,36.9,36.9,16100.0
2013-11-20 15:20:00,37.02,37.03,36.76,36.81,13400.0,37.02,37.03,36.76,36.81,13400.0
2013-11-20 15:30:00,36.76,37.0,36.75,37.0,9800.0,36.76,37.0,36.75,37.0,9800.0
2013-11-20 15:40:00,36.94,36.97,36.8,36.8,11500.0,36.94,36.97,36.8,36.8,11500.0
2013-11-20 15:50:00,36.81,37.0,36.79,37.0,19100.0,36.81,37.0,36.79,37.0,19100.0
2013-11-21 09:30:00,37.16,37.77,36.85,37.12,11800.0,37.16,37.77,36.85,37.12,11800.0
2013-11-21 09:40:00,37.44,37.44,37.07,37.07,1700.0,37.44,37.44,37.07,37.07,1700.0
2013-11-21 09:50:00,37.45,37.99,37.43,37.92,16200.0,37.45,37.99,37.43,37.92,16200.0
2013-11-21 10:00:00,37.9,37.9,37.45,37.57,6600.0,37.9,37.9,37.45,37.57,6600.0
2013-11-21 10:10:00,37.56,37.72,37.47,37.69,3500.0,37.56,37.72,37.47,37.69,3500.0
2013-11-21 10:20:00,37.58,37.7,37.47,37.53,48800.0,37.58,37.7,37.47,37.53,48800.0
2013-11-21 10:30:00,37.45,37.77,37.31,37.5,14600.0,37.45,37.77,37.31,37.5,14600.0
2013-11-21 10:40:00,37.5,37.64,37.5,37.64,2000.0,37.5,37.64,37.5,37.64,2000.0
2013-11-21 10:50:00,37.51,37.64,37.41,37.41,4700.0,37.51,37.64,37.41,37.41,4700.0
2013-11-21 11:00:00,37.45,37.56,37.4,37.49,16600.0,37.45,37.56,37.4,37.49,16600.0
2013-11-21 11:10:00,37.43,37.56,37.41,37.55,8800.0,37.43,37.56,37.41,37.55,8800.0
2013-11-21 11:20:00,37.56,37.56,37.44,37.55,1500.0,37.56,37.56,37.44,37.55,1500.0
2013-11-21 11:30:00,37.56,37.65,37.56,37.61,4100.0,37.56,37.65,37.56,37.61,4100.0
2013-11-21 11:40:00,37.65,37.65,37.61,37.61,1100.0,37.65,37.65,37.61,37.61,1100.0
2013-11-21 11:50:00,37.58,37.69,37.58,37.59,9300.0,37.58,37.69,37.58,37.59,9300.0
2013-11-21 12:00:00,37.7,37.7,37.59,37.62,900.0,37.7,37.7,37.59,37.62,900.0
2013-11-21 12:10:00,37.68,37.69,37.62,37.69,3100.0,37.68,37.69,37.62,37.69,3100.0
2013-11-21 12:20:00,37.62,37.76,37.61,37.71,2900.0,37.62,37.76,37.61,37.71,2900.0
2013-11-21 12:30:00,37.7,37.7,37.49,37.49,4700.0,37.7,37.7,37.49,37.49,4700.0
2013-11-21 12:40:00,37.59,37.6,37.44,37.59,1800.0,37.59,37.6,37.44,37.59,1800.0
2013-11-21 12:50:00,37.6,37.64,37.47,37.6,4000.0,37.6,37.64,37.47,37.6,4000.0
2013-11-21 13:00:00,37.5,37.5,37.5,37.5,800.0,37.5,37.5,37.5,37.5,800.0
2013-11-21 13:10:00,37.5,37.55,37.5,37.55,900.0,37.5,37.55,37.5,37.55,900.0
2013-11-21 13:20:00,37.57,37.68,37.56,37.68,7500.0,37.57,37.68,37.56,37.68,7500.0
2013-11-21 13:30:00,37.55,37.68,37.54,37.55,2600.0,37.55,37.68,37.54,37.55,2600.0
2013-11-21 13:40:00,37.61,37.63,37.52,37.52,700.0,37.61,37.63,37.52,37.52,700.0
2013-11-21 13:50:00,37.55,37.63,37.53,37.57,3600.0,37.55,37.63,37.53,37.57,3600.0
2013-11-21 14:00:00,37.56,37.63,37.55,37.63,6400.0,37.56,37.63,37.55,37.63,6400.0
2013-11-21 14:10:00,37.65,37.65,37.63,37.63,200.0,37.65,37.65,37.63,37.63,200.0
2013-11-21 14:20:00,37.62,37.63,37.56,37.6,7000.0,37.62,37.63,37.56,37.6,7000.0
2013-11-21 14:30:00,37.6,37.63,37.55,37.55,7200.0,37.6,37.63,37.55,37.55,7200.0
2013-11-21 14:40:00,37.55,37.63,37.5,37.5,38800.0,37.55,37.63,37.5,37.5,38800.0
2013-11-21 14:50:00,37.45,37.5,37.29,37.39,12300.0,37.45,37.5,37.29,37.39,12300.0
2013-11-21 15:00:00,37.27,37.34,37.12,37.23,17800.0,37.27,37.34,37.12,37.23,17800.0
2013-11-21 15:10:00,37.25,37.5,37.23,37.5,9900.0,37.25,37.5,37.23,37.5,9900.0
2013-11-21 15:20:00,37.5,37.63,37.41,37.62,14300.0,37.5,37.63,37.41,37.62,14300.0
2013-11-21 15:30:00,37.62,37.65,37.56,37.59,14000.0,37.62,37.65,37.56,37.59,14000.0
2013-11-21 15:40:00,37.56,37.66,37.56,37.64,11000.0,37.56,37.66,37.56,37.64,11000.0
2013-11-21 15:50:00,37.65,37.7,37.49,37.56,49100.0,37.65,37.7,37.49,37.56,49100.0
2013-11-22 09:30:00,39.44,39.49,38.43,38.88,63000.0,39.44,39.49,38.43,38.88,63000.0
2013-11-22 09:40:00,38.75,38.99,38.53,38.96,12600.0,38.75,38.99,38.53,38.96,12600.0
2013-11-22 09:50:00,38.91,39.29,38.79,39.1,28000.0,38.91,39.29,38.79,39.1,28000.0
2013-11-22 10:00:00,39.1,39.34,39.1,39.18,18000.0,39.1,39.34,39.1,39.18,18000.0
2013-11-22 10:10:00,39.16,39.7,39.14,39.5,33700.0,39.16,39.7,39.14,39.5,33700.0
2013-11-22 10:20:00,39.54,39.56,39.19,39.25,13800.0,39.54,39.56,39.19,39.25,13800.0
2013-11-22 10:30:00,39.3,39.5,39.25,39.35,31000.0,39.3,39.5,39.25,39.35,31000.0
2013-11-22 10:40:00,39.3,39.46,39.3,39.46,8700.0,39.3,39.46,39.3,39.46,8700.0
2013-11-22 10:50:00,39.46,39.5,39.42,39.46,28000.0,39.46,39.5,39.42,39.46,28000.0
2013-11-22 11:00:00,39.46,39.46,39.08,39.09,18800.0,39.46,39.46,39.08,39.09,18800.0
2013-11-22 11:10:00,39.16,39.23,38.93,39.03,22800.0,39.16,39.23,38.93,39.03,22800.0
2013-11-22 11:20:00,39.03,39.1,38.91,38.94,44400.0,39.03,39.1,38.91,38.94,44400.0
2013-11-22 11:30:00,38.91,39.07,38.9,38.96,5500.0,38.91,39.07,38.9,38.96,5500.0
2013-11-22 11:40:00,38.94,38.96,38.83,38.92,14300.0,38.94,38.96,38.83,38.92,14300.0
2013-11-22 11:50:00,38.96,38.96,38.81,38.87,11800.0,38.96,38.96,38.81,38.87,11800.0
2013-11-22 12:00:00,38.83,38.91,38.83,38.9,7700.0,38.83,38.91,38.83,38.9,7700.0
2013-11-22 12:10:00,38.91,38.91,38.75,38.77,17700.0,38.91,38.91,38.75,38.77,17700.0
2013-11-22 12:20:00,38.75,38.75,38.5,38.5,20500.0,38.75,38.75,38.5,38.5,20500.0
2013-11-22 12:30:00,38.58,38.58,38.2,38.22,20600.0,38.58,38.58,38.2,38.22,20600.0
2013-11-22 12:40:00,38.24,38.24,37.83,37.87,28000.0,38.24,38.24,37.83,37.87,28000.0
2013-11-22 12:50:00,37.88,38.2,37.88,38.2,7700.0,37.88,38.2,37.88,38.2,7700.0
2013-11-22 13:00:00,38.15,38.23,38.0,38.16,5500.0,38.15,38.23,38.0,38.16,5500.0
2013-11-22 13:10:00,38.1,38.22,37.93,38.0,20500.0,38.1,38.22,37.93,38.0,20500.0
2013-11-22 13:20:00,38.0,38.41,38.0,38.41,7500.0,38.0,38.41,38.0,38.41,7500.0
2013-11-22 13:30:00,38.42,38.58,38.32,38.5,10800.0,38.42,38.58,38.32,38.5,10800.0
2013-11-22 13:40:00,38.54,38.57,38.43,38.47,5500.0,38.54,38.57,38.43,38.47,5500.0
2013-11-22 13:50:00,38.41,38.41,38.13,38.19,6300.0,38.41,38.41,38.13,38.19,6300.0
2013-11-22 14:00:00,38.21,38.21,37.85,38.11,25100.0,38.21,38.21,37.85,38.11,25100.0
2013-11-22 14:10:00,38.11,38.11,38.01,38.1,2700.0,38.11,38.11,38.01,38.1,2700.0
2013-11-22 14:20:00,38.18,38.39,38.16,38.29,7600.0,38.18,38.39,38.16,38.29,7600.0
2013-11-22 14:30:00,38.37,38.55,38.37,38.55,20600.0,38.37,38.55,38.37,38.55,20600.0
2013-11-22 14:40:00,38.53,38.6,38.5,38.5,6300.0,38.53,38.6,38.5,38.5,6300.0
2013-11-22 14:50:00,38.48,38.52,38.01,38.05,18500.0,38.48,38.52,38.01,38.05,18500.0
2013-11-22 15:00:00,38.05,38.3,38.05,38.26,6000.0,38.05,38.3,38.05,38.26,6000.0
2013-11-22 15:10:00,38.26,38.3,38.21,38.22,6600.0,38.26,38.3,38.21,38.22,6600.0
2013-11-22 15:20:00,38.28,38.3,38.16,38.28,15900.0,38.28,38.3,38.16,38.28,15900.0
2013-11-22 15:30:00,38.27,38.42,38.22,38.42,51000.0,38.27,38.42,38.22,38.42,51000.0
2013-11-22 15:40:00,38.42,38.51,38.22,38.27,24200.0,38.42,38.51,38.22,38.27,24200.0
2013-11-22 15:50:00,38.25,38.26,37.91,38.18,53800.0,38.25,38.26,37.91,38.18,53800.0
2013-11-25 09:30:00,39.2,40.78,39.08,40.23,130100.0,39.2,40.78,39.08,40.23,130100.0
2013-11-25 09:40:00,40.05,40.3,39.51,39.87,49200.0,40.05,40.3,39.51,39.87,49200.0
2013-11-25 09:50:00,39.8,40.1,39.5,39.85,53400.0,39.8,40.1,39.5,39.85,53400.0
2013-11-25 10:00:00,39.64,39.77,39.4,39.53,37800.0,39.64,39.77,39.4,39.53,37800.0
2013-11-25 10:10:00,39.54,39.55,39.25,39.47,17300.0,39.54,39.55,39.25,39.47,17300.0
2013-11-25 10:20:00,39.48,39.55,39.3,39.4,12100.0,39.48,39.55,39.3,39.4,12100.0
2013-11-25 10:30:00,39.36,39.4,39.15,39.16,18300.0,39.36,39.4,39.15,39.16,18300.0
2013-11-25 10:40:00,39.21,39.28,39.09,39.19,6900.0,39.21,39.28,39.09,39.19,6900.0
2013-11-25 10:50:00,39.11,39.28,38.8,38.97,12500.0,39.11,39.28,38.8,38.97,12500.0
2013-11-25 11:00:00,39.0,39.0,38.76,38.8,20100.0,39.0,39.0,38.76,38.8,20100.0
2013-11-25 11:10:00,38.82,38.96,38.71,38.72,27200.0,38.82,38.96,38.71,38.72,27200.0
2013-11-25 11:20:00,38.72,38.87,38.38,38.59,16000.0,38.72,38.87,38.38,38.59,16000.0
2013-11-25 11:30:00,38.57,39.0,38.57,39.0,6800.0,38.57,39.0,38.57,39.0,6800.0
2013-11-25 11:40:00,39.0,39.0,38.93,38.95,4700.0,39.0,39.0,38.93,38.95,4700.0
2013-11-25 11:50:00,38.98,39.01,38.9,38.9,8900.0,38.98,39.01,38.9,38.9,8900.0
2013-11-25 12:00:00,38.96,39.0,38.8,38.81,6200.0,38.96,39.0,38.8,38.81,6200.0
2013-11-25 12:10:00,38.99,38.99,38.8,38.8,3000.0,38.99,38.99,38.8,38.8,3000.0
2013-11-25 12:20:00,38.88,38.92,38.7,38.92,14200.0,38.88,38.92,38.7,38.92,14200.0
2013-11-25 12:30:00,38.91,38.97,38.83,38.97,3700.0,38.91,38.97,38.83,38.97,3700.0
2013-11-25 12:40:00,38.97,38.97,38.75,38.75,9000.0,38.97,38.97,38.75,38.75,9000.0
2013-11-25 12:50:00,38.75,38.75,38.75,38.75,200.0,38.75,38.75,38.75,38.75,200.0
2013-11-25 13:00:00,38.77,38.89,38.77,38.79,3500.0,38.77,38.89,38.77,38.79,3500.0
2013-11-25 13:10:00,38.88,38.95,38.81,38.83,3000.0,38.88,38.95,38.81,38.83,3000.0
2013-11-25 13:20:00,38.84,38.97,38.84,38.9,5200.0,38.84,38.97,38.84,38.9,5200.0
2013-11-25 13:30:00,38.9,38.94,38.77,38.78,11700.0,38.9,38.94,38.77,38.78,11700.0
2013-11-25 13:40:00,38.78,38.91,38.77,38.91,6300.0,38.78,38.91,38.77,38.91,6300.0
2013-11-25 13:50:00,38.82,38.95,38.79,38.86,5000.0,38.82,38.95,38.79,38.86,5000.0
2013-11-25 14:00:00,38.91,39.41,38.86,39.35,22100.0,38.91,39.41,38.86,39.35,22100.0
2013-11-25 14:10:00,39.49,39.74,39.27,39.47,20300.0,39.49,39.74,39.27,39.47,20300.0
2013-11-25 14:20:00,39.53,39.7,39.35,39.35,17900.0,39.53,39.7,39.35,39.35,17900.0
2013-11-25 14:30:00,39.35,39.4,39.25,39.38,8200.0,39.35,39.4,39.25,39.38,8200.0
2013-11-25 14:40:00,39.33,39.73,39.3,39.72,9600.0,39.33,39.73,39.3,39.72,9600.0
2013-11-25 14:50:00,39.72,39.8,39.56,39.63,11300.0,39.72,39.8,39.56,39.63,11300.0
2013-11-25 15:00:00,39.62,39.62,39.4,39.4,9400.0,39.62,39.62,39.4,39.4,9400.0
2013-11-25 15:10:00,39.4,39.5,39.4,39.45,17200.0,39.4,39.5,39.4,39.45,17200.0
2013-11-25 15:20:00,39.47,39.5,39.29,39.3,19400.0,39.47,39.5,39.29,39.3,19400.0
2013-11-25 15:30:00,39.3,39.5,39.17,39.41,20900.0,39.3,39.5,39.17,39.41,20900.0
2013-11-25 15:40:00,39.5,39.5,39.37,39.49,17300.0,39.5,39.5,39.37,39.49,17300.0
2013-11-25 15:50:00,39.49,39.59,39.4,39.43,40000.0,39.49,39.59,39.4,39.43,40000.0
2013-11-26 09:30:00,38.41,39.5,38.4,39.16,21000.0,38.41,39.5,38.4,39.16,21000.0
2013-11-26 09:40:00,39.2,39.35,39.01,39.15,12000.0,39.2,39.35,39.01,39.15,12000.0
2013-11-26 09:50:00,39.15,39.3,39.12,39.24,19800.0,39.15,39.3,39.12,39.24,19800.0
2013-11-26 10:00:00,39.19,39.21,38.75,39.0,18900.0,39.19,39.21,38.75,39.0,18900.0
2013-11-26 10:10:00,38.85,39.09,38.78,39.0,18400.0,38.85,39.09,38.78,39.0,18400.0
2013-11-26 10:20:00,39.0,39.08,38.75,38.89,9100.0,39.0,39.08,38.75,38.89,9100.0
2013-11-26 10:30:00,38.77,38.82,38.75,38.75,9800.0,38.77,38.82,38.75,38.75,9800.0
2013-11-26 10:40:00,38.79,39.34,38.78,39.33,17400.0,38.79,39.34,38.78,39.33,17400.0
2013-11-26 10:50:00,39.36,39.4,39.19,39.28,10100.0,39.36,39.4,39.19,39.28,10100.0
2013-11-26 11:00:00,39.24,40.0,39.24,39.8,15100.0,39.24,40.0,39.24,39.8,15100.0
2013-11-26 11:10:00,39.85,40.33,39.85,39.93,32500.0,39.85,40.33,39.85,39.93,32500.0
2013-11-26 11:20:00,39.98,40.34,39.95,40.18,27000.0,39.98,40.34,39.95,40.18,27000.0
2013-11-26 11:30:00,40.15,40.2,39.99,40.2,17900.0,40.15,40.2,39.99,40.2,17900.0
2013-11-26 11:40:00,40.16,40.51,40.15,40.45,37100.0,40.16,40.51,40.15,40.45,37100.0
2013-11-26 11:50:00,40.43,40.5,40.39,40.44,20500.0,40.43,40.5,40.39,40.44,20500.0
2013-11-26 12:00:00,40.47,40.75,40.4,40.73,26900.0,40.47,40.75,40.4,40.73,26900.0
2013-11-26 12:10:00,40.68,40.68,40.48,40.67,9800.0,40.68,40.68,40.48,40.67,9800.0
2013-11-26 12:20:00,40.6,41.61,40.6,41.61,72800.0,40.6,41.61,40.6,41.61,72800.0
2013-11-26 12:30:00,41.63,41.75,41.26,41.45,46800.0,41.63,41.75,41.26,41.45,46800.0
2013-11-26 12:40:00,41.5,41.6,41.42,41.49,26300.0,41.5,41.6,41.42,41.49,26300.0
2013-11-26 12:50:00,41.49,41.53,41.41,41.45,37600.0,41.49,41.53,41.41,41.45,37600.0
2013-11-26 13:00:00,41.5,41.55,41.44,41.49,28300.0,41.5,41.55,41.44,41.49,28300.0
2013-11-26 13:10:00,41.43,41.53,41.41,41.5,15800.0,41.43,41.53,41.41,41.5,15800.0
2013-11-26 13:20:00,41.5,41.5,41.44,41.5,15500.0,41.5,41.5,41.44,41.5,15500.0
2013-11-26 13:30:00,41.53,41.53,41.45,41.5,10200.0,41.53,41.53,41.45,41.5,10200.0
2013-11-26 13:40:00,41.5,41.5,41.33,41.33,17700.0,41.5,41.5,41.33,41.33,17700.0
2013-11-26 13:50:00,41.31,41.46,41.28,41.42,10200.0,41.31,41.46,41.28,41.42,10200.0
2013-11-26 14:00:00,41.41,41.43,41.4,41.4,6100.0,41.41,41.43,41.4,41.4,6100.0
2013-11-26 14:10:00,41.42,41.42,41.33,41.4,17600.0,41.42,41.42,41.33,41.4,17600.0
2013-11-26 14:20:00,41.41,41.41,41.32,41.37,4100.0,41.41,41.41,41.32,41.37,4100.0
2013-11-26 14:30:00,41.4,41.42,41.35,41.4,23300.0,41.4,41.42,41.35,41.4,23300.0
2013-11-26 14:40:00,41.39,42.18,41.38,42.18,64300.0,41.39,42.18,41.38,42.18,64300.0
2013-11-26 14:50:00,42.18,42.47,42.05,42.35,39000.0,42.18,42.47,42.05,42.35,39000.0
2013-11-26 15:00:00,42.42,42.43,42.12,42.25,19400.0,42.42,42.43,42.12,42.25,19400.0
2013-11-26 15:10:00,42.23,42.45,42.21,42.4,21100.0,42.23,42.45,42.21,42.4,21100.0
2013-11-26 15:20:00,42.42,42.42,42.3,42.4,20900.0,42.42,42.42,42.3,42.4,20900.0
2013-11-26 15:30:00,42.39,42.42,42.31,42.37,38400.0,42.39,42.42,42.31,42.37,38400.0
2013-11-26 15:40:00,42.35,42.4,42.23,42.26,34000.0,42.35,42.4,42.23,42.26,34000.0
2013-11-26 15:50:00,42.21,42.3,41.94,42.08,78100.0,42.21,42.3,41.94,42.08,78100.0
2013-11-27 09:30:00,42.44,42.5,41.02,41.58,38400.0,42.44,42.5,41.02,41.58,38400.0
2013-11-27 09:40:00,41.4,41.51,41.08,41.35,15000.0,41.4,41.51,41.08,41.35,15000.0
2013-11-27 09:50:00,41.36,41.89,41.36,41.65,13100.0,41.36,41.89,41.36,41.65,13100.0
2013-11-27 10:00:00,41.58,41.7,41.21,41.25,10900.0,41.58,41.7,41.21,41.25,10900.0
2013-11-27 10:10:00,41.25,41.45,41.23,41.45,3200.0,41.25,41.45,41.23,41.45,3200.0
2013-11-27 10:20:00,41.47,41.67,41.4,41.55,23800.0,41.47,41.67,41.4,41.55,23800.0
2013-11-27 10:30:00,41.56,41.99,41.54,41.96,13400.0,41.56,41.99,41.54,41.96,13400.0
2013-11-27 10:40:00,41.96,42.37,41.91,42.11,15800.0,41.96,42.37,41.91,42.11,15800.0
2013-11-27 10:50:00,42.16,42.16,41.72,42.03,9100.0,42.16,42.16,41.72,42.03,9100.0
2013-11-27 11:00:00,42.03,42.04,41.85,41.95,7200.0,42.03,42.04,41.85,41.95,7200.0
2013-11-27 11:10:00,42.04,42.3,41.97,42.11,7500.0,42.04,42.3,41.97,42.11,7500.0
2013-11-27 11:20:00,42.15,42.49,42.15,42.28,17500.0,42.15,42.49,42.15,42.28,17500.0
2013-11-27 11:30:00,42.27,42.28,41.95,42.1,7600.0,42.27,42.28,41.95,42.1,7600.0
2013-11-27 11:40:00,42.02,42.05,42.02,42.05,200.0,42.02,42.05,42.02,42.05,200.0
2013-11-27 11:50:00,42.07,42.18,41.85,41.9,5900.0,42.07,42.18,41.85,41.9,5900.0
2013-11-27 12:00:00,41.81,41.82,41.42,41.44,9900.0,41.81,41.82,41.42,41.44,9900.0
2013-11-27 12:10:00,41.47,41.47,41.14,41.14,10700.0,41.47,41.47,41.14,41.14,10700.0
2013-11-27 12:20:00,41.13,41.67,41.13,41.65,4400.0,41.13,41.67,41.13,41.65,4400.0
2013-11-27 12:30:00,41.68,41.68,41.36,41.51,3500.0,41.68,41.68,41.36,41.51,3500.0
2013-11-27 12:40:00,41.54,41.89,41.54,41.89,1000.0,41.54,41.89,41.54,41.89,1000.0
2013-11-27 12:50:00,41.89,42.0,41.86,41.99,2600.0,41.89,42.0,41.86,41.99,2600.0
2013-11-27 13:00:00,41.87,42.04,41.7,42.04,8600.0,41.87,42.04,41.7,42.04,8600.0
2013-11-27 13:10:00,42.11,42.11,41.84,41.86,9800.0,42.11,42.11,41.84,41.86,9800.0
2013-11-27 13:20:00,41.86,42.16,41.86,42.14,4400.0,41.86,42.16,41.86,42.14,4400.0
2013-11-27 13:30:00,42.06,42.16,42.02,42.13,2400.0,42.06,42.16,42.02,42.13,2400.0
2013-11-27 13:40:00,42.13,42.3,42.06,42.25,7300.0,42.13,42.3,42.06,42.25,7300.0
2013-11-27 13:50:00,42.27,42.34,42.25,42.29,4500.0,42.27,42.34,42.25,42.29,4500.0
2013-11-27 14:00:00,42.27,42.75,42.27,42.73,23200.0,42.27,42.75,42.27,42.73,23200.0
2013-11-27 14:10:00,42.75,43.0,42.71,42.95,26200.0,42.75,43.0,42.71,42.95,26200.0
2013-11-27 14:20:00,43.0,43.69,42.98,43.5,41700.0,43.0,43.69,42.98,43.5,41700.0
2013-11-27 14:30:00,43.51,43.63,43.11,43.31,14100.0,43.51,43.63,43.11,43.31,14100.0
2013-11-27 14:40:00,43.27,43.4,43.25,43.32,8100.0,43.27,43.4,43.25,43.32,8100.0
2013-11-27 14:50:00,43.29,43.37,42.82,42.85,24300.0,43.29,43.37,42.82,42.85,24300.0
2013-11-27 15:00:00,42.85,42.92,42.5,42.73,17100.0,42.85,42.92,42.5,42.73,17100.0
2013-11-27 15:10:00,42.7,42.75,42.52,42.71,7900.0,42.7,42.75,42.52,42.71,7900.0
2013-11-27 15:20:00,42.68,42.68,42.57,42.6,4300.0,42.68,42.68,42.57,42.6,4300.0
2013-11-27 15:30:00,42.63,42.66,42.37,42.49,13300.0,42.63,42.66,42.37,42.49,13300.0
2013-11-27 15:40:00,42.44,42.59,42.1,42.42,24600.0,42.44,42.59,42.1,42.42,24600.0
2013-11-27 15:50:00,42.41,42.45,41.79,41.9,50300.0,42.41,42.45,41.79,41.9,50300.0
2013-11-29 09:30:00,42.29,42.59,42.04,42.04,6500.0,42.29,42.59,42.04,42.04,6500.0
2013-11-29 09:40:00,42.07,42.07,40.79,40.96,39900.0,42.07,42.07,40.79,40.96,39900.0
2013-11-29 09:50:00,40.91,40.98,40.5,40.55,42600.0,40.91,40.98,40.5,40.55,42600.0
2013-11-29 10:00:00,40.52,40.75,39.73,40.13,71300.0,40.52,40.75,39.73,40.13,71300.0
2013-11-29 10:10:00,40.05,41.06,40.0,41.06,33900.0,40.05,41.06,40.0,41.06,33900.0
2013-11-29 10:20:00,41.01,41.11,40.22,40.62,22900.0,41.01,41.11,40.22,40.62,22900.0
2013-11-29 10:30:00,40.62,40.62,40.2,40.2,9900.0,40.62,40.62,40.2,40.2,9900.0
2013-11-29 10:40:00,40.21,40.45,40.18,40.25,12200.0,40.21,40.45,40.18,40.25,12200.0
2013-11-29 10:50:00,40.3,40.45,40.1,40.12,21000.0,40.3,40.45,40.1,40.12,21000.0
2013-11-29 11:00:00,40.36,40.36,39.85,40.02,39700.0,40.36,40.36,39.85,40.02,39700.0
2013-11-29 11:10:00,40.01,40.24,40.0,40.06,26200.0,40.01,40.24,40.0,40.06,26200.0
2013-11-29 11:20:00,40.0,40.17,40.0,40.12,3500.0,40.0,40.17,40.0,40.12,3500.0
2013-11-29 11:30:00,40.16,40.2,40.12,40.13,8600.0,40.16,40.2,40.12,40.13,8600.0
2013-11-29 11:40:00,40.12,40.14,39.95,40.07,20100.0,40.12,40.14,39.95,40.07,20100.0
2013-11-29 11:50:00,40.0,40.28,40.0,40.21,14400.0,40.0,40.28,40.0,40.21,14400.0
2013-11-29 12:00:00,40.22,40.6,40.17,40.53,7700.0,40.22,40.6,40.17,40.53,7700.0
2013-11-29 12:10:00,40.47,40.81,40.45,40.71,6400.0,40.47,40.81,40.45,40.71,6400.0
2013-11-29 12:20:00,40.69,40.9,40.69,40.84,5900.0,40.69,40.9,40.69,40.84,5900.0
2013-11-29 12:30:00,40.76,40.89,40.3,40.46,8900.0,40.76,40.89,40.3,40.46,8900.0
2013-11-29 12:40:00,40.54,40.6,40.42,40.42,10100.0,40.54,40.6,40.42,40.42,10100.0
2013-11-29 12:50:00,40.44,40.56,40.25,40.56,19200.0,40.44,40.56,40.25,40.56,19200.0
2013-12-02 09:30:00,40.03,40.43,40.03,40.18,6800.0,40.03,40.43,40.03,40.18,6800.0
2013-12-02 09:40:00,40.42,40.69,40.2,40.32,15400.0,40.42,40.69,40.2,40.32,15400.0
2013-12-02 09:50:00,40.35,40.65,40.35,40.51,11900.0,40.35,40.65,40.35,40.51,11900.0
2013-12-02 10:00:00,40.59,40.59,40.08,40.45,13200.0,40.59,40.59,40.08,40.45,13200.0
2013-12-02 10:10:00,40.56,41.29,40.5,41.28,21900.0,40.56,41.29,40.5,41.28,21900.0
2013-12-02 10:20:00,41.27,41.51,41.06,41.42,15400.0,41.27,41.51,41.06,41.42,15400.0
2013-12-02 10:30:00,41.4,41.65,41.29,41.44,17200.0,41.4,41.65,41.29,41.44,17200.0
2013-12-02 10:40:00,41.41,41.64,41.38,41.64,3900.0,41.41,41.64,41.38,41.64,3900.0
2013-12-02 10:50:00,41.61,42.22,41.52,42.05,34000.0,41.61,42.22,41.52,42.05,34000.0
2013-12-02 11:00:00,42.0,42.19,41.75,41.79,13200.0,42.0,42.19,41.75,41.79,13200.0
2013-12-02 11:10:00,41.87,41.87,41.46,41.52,8500.0,41.87,41.87,41.46,41.52,8500.0
2013-12-02 11:20:00,41.52,41.88,41.37,41.41,24700.0,41.52,41.88,41.37,41.41,24700.0
2013-12-02 11:30:00,41.38,41.63,41.27,41.63,10900.0,41.38,41.63,41.27,41.63,10900.0
2013-12-02 11:40:00,41.68,41.74,41.52,41.74,6800.0,41.68,41.74,41.52,41.74,6800.0
2013-12-02 11:50:00,41.75,41.81,41.69,41.78,7800.0,41.75,41.81,41.69,41.78,7800.0
2013-12-02 12:00:00,41.75,41.85,41.5,41.5,7900.0,41.75,41.85,41.5,41.5,7900.0
2013-12-02 12:10:00,41.45,41.58,41.39,41.48,1100.0,41.45,41.58,41.39,41.48,1100.0
2013-12-02 12:20:00,41.53,41.73,41.51,41.72,3400.0,41.53,41.73,41.51,41.72,3400.0
2013-12-02 12:30:00,41.73,41.8,41.5,41.5,7700.0,41.73,41.8,41.5,41.5,7700.0
2013-12-02 12:40:00,41.5,41.6,41.5,41.6,2000.0,41.5,41.6,41.5,41.6,2000.0
2013-12-02 12:50:00,41.61,41.91,41.58,41.91,4700.0,41.61,41.91,41.58,41.91,4700.0
2013-12-02 13:00:00,41.86,41.91,41.81,41.91,4500.0,41.86,41.91,41.81,41.91,4500.0
2013-12-02 13:10:00,41.88,41.92,41.71,41.76,5300.0,41.88,41.92,41.71,41.76,5300.0
2013-12-02 13:20:00,41.72,41.9,41.72,41.9,2000.0,41.72,41.9,41.72,41.9,2000.0
2013-12-02 13:30:00,41.96,41.99,41.75,41.75,6200.0,41.96,41.99,41.75,41.75,6200.0
2013-12-02 13:40:00,41.64,41.64,41.52,41.61,3200.0,41.64,41.64,41.52,41.61,3200.0
2013-12-02 13:50:00,41.62,41.66,41.59,41.59,5300.0,41.62,41.66,41.59,41.59,5300.0
2013-12-02 14:00:00,41.54,41.54,40.9,40.96,17400.0,41.54,41.54,40.9,40.96,17400.0
2013-12-02 14:10:00,40.89,41.14,40.8,41.13,12100.0,40.89,41.14,40.8,41.13,12100.0
2013-12-02 14:20:00,41.18,41.35,41.18,41.33,3100.0,41.18,41.35,41.18,41.33,3100.0
2013-12-02 14:30:00,41.26,41.5,41.26,41.5,4400.0,41.26,41.5,41.26,41.5,4400.0
2013-12-02 14:40:00,41.5,41.5,41.21,41.21,3700.0,41.5,41.5,41.21,41.21,3700.0
2013-12-02 14:50:00,41.05,41.39,41.05,41.39,3400.0,41.05,41.39,41.05,41.39,3400.0
2013-12-02 15:00:00,41.44,41.46,41.31,41.34,5500.0,41.44,41.46,41.31,41.34,5500.0
2013-12-02 15:10:00,41.37,41.5,41.31,41.47,5400.0,41.37,41.5,41.31,41.47,5400.0
2013-12-02 15:20:00,41.47,41.5,41.17,41.18,12700.0,41.47,41.5,41.17,41.18,12700.0
2013-12-02 15:30:00,41.26,41.32,41.19,41.28,4000.0,41.26,41.32,41.19,41.28,4000.0
2013-12-02 15:40:00,41.27,41.42,41.27,41.41,15400.0,41.27,41.42,41.27,41.41,15400.0
2013-12-02 15:50:00,41.38,41.4,41.01,41.16,26400.0,41.38,41.4,41.01,41.16,26400.0
2013-12-03 09:30:00,40.33,41.22,40.33,41.19,10900.0,40.33,41.22,40.33,41.19,10900.0
2013-12-03 09:40:00,41.22,41.87,41.19,41.87,13200.0,41.22,41.87,41.19,41.87,13200.0
2013-12-03 09:50:00,41.86,42.04,41.8,41.99,11400.0,41.86,42.04,41.8,41.99,11400.0
2013-12-03 10:00:00,42.0,42.27,41.94,42.23,7300.0,42.0,42.27,41.94,42.23,7300.0
2013-12-03 10:10:00,42.26,42.27,41.92,42.14,6100.0,42.26,42.27,41.92,42.14,6100.0
2013-12-03 10:20:00,42.2,42.2,41.6,41.64,26600.0,42.2,42.2,41.6,41.64,26600.0
2013-12-03 10:30:00,41.65,41.8,41.33,41.63,61200.0,41.65,41.8,41.33,41.63,61200.0
2013-12-03 10:40:00,41.74,42.13,41.74,41.82,15300.0,41.74,42.13,41.74,41.82,15300.0
2013-12-03 10:50:00,41.81,41.91,41.65,41.88,22200.0,41.81,41.91,41.65,41.88,22200.0
2013-12-03 11:00:00,41.82,41.85,41.64,41.71,10000.0,41.82,41.85,41.64,41.71,10000.0
2013-12-03 11:10:00,41.75,41.82,41.66,41.67,3400.0,41.75,41.82,41.66,41.67,3400.0
2013-12-03 11:20:00,41.75,41.8,41.66,41.8,6500.0,41.75,41.8,41.66,41.8,6500.0
2013-12-03 11:30:00,41.8,41.95,41.72,41.72,5200.0,41.8,41.95,41.72,41.72,5200.0
2013-12-03 11:40:00,41.72,41.78,41.64,41.67,17600.0,41.72,41.78,41.64,41.67,17600.0
2013-12-03 11:50:00,41.67,41.79,41.67,41.76,10100.0,41.67,41.79,41.67,41.76,10100.0
2013-12-03 12:00:00,41.85,41.88,41.69,41.75,5800.0,41.85,41.88,41.69,41.75,5800.0
2013-12-03 12:10:00,41.68,41.69,41.6,41.63,18500.0,41.68,41.69,41.6,41.63,18500.0
2013-12-03 12:20:00,41.63,41.65,41.6,41.63,3300.0,41.63,41.65,41.6,41.63,3300.0
2013-12-03 12:30:00,41.63,41.99,41.63,41.86,37200.0,41.63,41.99,41.63,41.86,37200.0
2013-12-03 12:40:00,41.83,41.95,41.61,41.61,43900.0,41.83,41.95,41.61,41.61,43900.0
2013-12-03 12:50:00,41.59,41.67,41.56,41.58,6700.0,41.59,41.67,41.56,41.58,6700.0
2013-12-03 13:00:00,41.59,41.6,41.56,41.56,17300.0,41.59,41.6,41.56,41.56,17300.0
2013-12-03 13:10:00,41.56,41.62,41.56,41.57,13600.0,41.56,41.62,41.56,41.57,13600.0
2013-12-03 13:20:00,41.58,41.59,41.45,41.45,25500.0,41.58,41.59,41.45,41.45,25500.0
2013-12-03 13:30:00,41.41,41.47,41.3,41.38,21100.0,41.41,41.47,41.3,41.38,21100.0
2013-12-03 13:40:00,41.38,41.4,41.09,41.09,34300.0,41.38,41.4,41.09,41.09,34300.0
2013-12-03 13:50:00,41.03,41.1,41.0,41.04,20300.0,41.03,41.1,41.0,41.04,20300.0
2013-12-03 14:00:00,41.04,41.13,40.84,41.04,33900.0,41.04,41.13,40.84,41.04,33900.0
2013-12-03 14:10:00,41.01,41.01,40.65,40.73,16300.0,41.01,41.01,40.65,40.73,16300.0
2013-12-03 14:20:00,40.74,41.02,40.73,40.8,14700.0,40.74,41.02,40.73,40.8,14700.0
2013-12-03 14:30:00,40.76,41.05,40.65,41.02,16600.0,40.76,41.05,40.65,41.02,16600.0
2013-12-03 14:40:00,41.01,41.01,40.86,40.95,16400.0,41.01,41.01,40.86,40.95,16400.0
2013-12-03 14:50:00,40.93,41.1,40.9,40.9,16500.0,40.93,41.1,40.9,40.9,16500.0
2013-12-03 15:00:00,40.9,40.9,40.51,40.69,11200.0,40.9,40.9,40.51,40.69,11200.0
2013-12-03 15:10:00,40.72,40.79,40.6,40.68,10300.0,40.72,40.79,40.6,40.68,10300.0
2013-12-03 15:20:00,40.66,40.66,40.5,40.51,16700.0,40.66,40.66,40.5,40.51,16700.0
2013-12-03 15:30:00,40.52,40.6,40.5,40.58,9200.0,40.52,40.6,40.5,40.58,9200.0
2013-12-03 15:40:00,40.57,40.6,40.51,40.55,19600.0,40.57,40.6,40.51,40.55,19600.0
2013-12-03 15:50:00,40.54,40.54,39.99,40.02,63200.0,40.54,40.54,39.99,40.02,63200.0
2013-12-04 09:30:00,40.35,40.94,40.1,40.66,16800.0,40.35,40.94,40.1,40.66,16800.0
2013-12-04 09:40:00,40.66,40.96,40.45,40.7,14000.0,40.66,40.96,40.45,40.7,14000.0
2013-12-04 09:50:00,40.78,41.89,40.72,41.61,32200.0,40.78,41.89,40.72,41.61,32200.0
2013-12-04 10:00:00,41.7,41.7,41.5,41.66,47800.0,41.7,41.7,41.5,41.66,47800.0
2013-12-04 10:10:00,41.7,41.85,41.46,41.58,29700.0,41.7,41.85,41.46,41.58,29700.0
2013-12-04 10:20:00,41.63,41.65,40.88,40.96,15300.0,41.63,41.65,40.88,40.96,15300.0
2013-12-04 10:30:00,40.89,41.23,40.76,41.02,34700.0,40.89,41.23,40.76,41.02,34700.0
2013-12-04 10:40:00,41.01,41.18,40.89,41.11,19400.0,41.01,41.18,40.89,41.11,19400.0
2013-12-04 10:50:00,41.15,41.22,41.12,41.19,11500.0,41.15,41.22,41.12,41.19,11500.0
2013-12-04 11:00:00,41.18,41.26,41.13,41.15,13400.0,41.18,41.26,41.13,41.15,13400.0
2013-12-04 11:10:00,41.15,41.16,41.01,41.01,9900.0,41.15,41.16,41.01,41.01,9900.0
2013-12-04 11:20:00,41.08,41.08,40.61,40.82,19400.0,41.08,41.08,40.61,40.82,19400.0
2013-12-04 11:30:00,40.82,40.82,40.52,40.58,8700.0,40.82,40.82,40.52,40.58,8700.0
2013-12-04 11:40:00,40.56,40.61,40.13,40.44,65200.0,40.56,40.61,40.13,40.44,65200.0
2013-12-04 11:50:00,40.48,40.72,40.24,40.45,69500.0,40.48,40.72,40.24,40.45,69500.0
2013-12-04 12:00:00,40.41,40.8,40.26,40.5,32000.0,40.41,40.8,40.26,40.5,32000.0
2013-12-04 12:10:00,40.48,40.54,40.43,40.54,12500.0,40.48,40.54,40.43,40.54,12500.0
2013-12-04 12:20:00,40.54,40.58,40.46,40.51,12000.0,40.54,40.58,40.46,40.51,12000.0
2013-12-04 12:30:00,40.53,40.53,40.33,40.33,15100.0,40.53,40.53,40.33,40.33,15100.0
2013-12-04 12:40:00,40.37,40.41,40.3,40.32,7300.0,40.37,40.41,40.3,40.32,7300.0
2013-12-04 12:50:00,40.25,40.38,40.25,40.36,8600.0,40.25,40.38,40.25,40.36,8600.0
2013-12-04 13:00:00,40.38,40.38,40.25,40.25,4900.0,40.38,40.38,40.25,40.25,4900.0
2013-12-04 13:10:00,40.31,40.32,40.2,40.2,16100.0,40.31,40.32,40.2,40.2,16100.0
2013-12-04 13:20:00,40.15,40.29,40.1,40.2,13300.0,40.15,40.29,40.1,40.2,13300.0
2013-12-04 13:30:00,40.2,40.33,40.11,40.12,10200.0,40.2,40.33,40.11,40.12,10200.0
2013-12-04 13:40:00,40.19,40.19,40.05,40.19,8500.0,40.19,40.19,40.05,40.19,8500.0
2013-12-04 13:50:00,40.1,40.15,40.1,40.12,6100.0,40.1,40.15,40.1,40.12,6100.0
2013-12-04 14:00:00,40.14,40.29,40.06,40.23,4100.0,40.14,40.29,40.06,40.23,4100.0
2013-12-04 14:10:00,40.24,40.24,40.16,40.2,8500.0,40.24,40.24,40.16,40.2,8500.0
2013-12-04 14:20:00,40.2,40.2,40.06,40.06,6800.0,40.2,40.2,40.06,40.06,6800.0
2013-12-04 14:30:00,40.08,40.13,39.95,40.13,14000.0,40.08,40.13,39.95,40.13,14000.0
2013-12-04 14:40:00,40.15,40.15,39.96,39.98,9800.0,40.15,40.15,39.96,39.98,9800.0
2013-12-04 14:50:00,39.97,40.3,39.96,40.2,7600.0,39.97,40.3,39.96,40.2,7600.0
2013-12-04 15:00:00,40.2,40.23,40.01,40.05,9200.0,40.2,40.23,40.01,40.05,9200.0
2013-12-04 15:10:00,40.09,40.26,40.02,40.2,24000.0,40.09,40.26,40.02,40.2,24000.0
2013-12-04 15:20:00,40.2,40.28,40.06,40.19,15800.0,40.2,40.28,40.06,40.19,15800.0
2013-12-04 15:30:00,40.23,40.41,40.09,40.33,19600.0,40.23,40.41,40.09,40.33,19600.0
2013-12-04 15:40:00,40.36,40.42,40.17,40.18,24100.0,40.36,40.42,40.17,40.18,24100.0
2013-12-04 15:50:00,40.18,40.21,40.01,40.15,112500.0,40.18,40.21,40.01,40.15,112500.0
2013-12-05 09:30:00,40.49,40.97,40.43,40.84,68400.0,40.49,40.97,40.43,40.84,68400.0
2013-12-05 09:40:00,40.88,40.9,40.52,40.53,10500.0,40.88,40.9,40.52,40.53,10500.0
2013-12-05 09:50:00,40.54,40.99,40.5,40.86,12600.0,40.54,40.99,40.5,40.86,12600.0
2013-12-05 10:00:00,40.77,41.0,40.62,40.96,15900.0,40.77,41.0,40.62,40.96,15900.0
2013-12-05 10:10:00,40.91,40.96,40.63,40.93,12000.0,40.91,40.96,40.63,40.93,12000.0
2013-12-05 10:20:00,40.91,40.91,40.55,40.55,10100.0,40.91,40.91,40.55,40.55,10100.0
2013-12-05 10:30:00,40.53,40.68,40.47,40.47,22500.0,40.53,40.68,40.47,40.47,22500.0
2013-12-05 10:40:00,40.47,40.51,40.03,40.29,37100.0,40.47,40.51,40.03,40.29,37100.0
2013-12-05 10:50:00,40.29,40.35,40.11,40.19,9800.0,40.29,40.35,40.11,40.19,9800.0
2013-12-05 11:00:00,40.07,40.48,40.05,40.32,16900.0,40.07,40.48,40.05,40.32,16900.0
2013-12-05 11:10:00,40.25,40.65,40.25,40.57,22300.0,40.25,40.65,40.25,40.57,22300.0
2013-12-05 11:20:00,40.65,40.65,40.38,40.47,12400.0,40.65,40.65,40.38,40.47,12400.0
2013-12-05 11:30:00,40.47,40.49,40.25,40.43,16800.0,40.47,40.49,40.25,40.43,16800.0
2013-12-05 11:40:00,40.46,40.57,40.42,40.54,5000.0,40.46,40.57,40.42,40.54,5000.0
2013-12-05 11:50:00,40.58,40.59,40.52,40.55,9300.0,40.58,40.59,40.52,40.55,9300.0
2013-12-05 12:00:00,40.55,40.58,40.42,40.53,71300.0,40.55,40.58,40.42,40.53,71300.0
2013-12-05 12:10:00,40.5,40.58,40.26,40.31,36100.0,40.5,40.58,40.26,40.31,36100.0
2013-12-05 12:20:00,40.25,40.55,40.25,40.36,15100.0,40.25,40.55,40.25,40.36,15100.0
2013-12-05 12:30:00,40.38,40.56,40.38,40.51,3400.0,40.38,40.56,40.38,40.51,3400.0
2013-12-05 12:40:00,40.52,40.82,40.52,40.67,13400.0,40.52,40.82,40.52,40.67,13400.0
2013-12-05 12:50:00,40.68,40.7,40.39,40.4,22700.0,40.68,40.7,40.39,40.4,22700.0
2013-12-05 13:00:00,40.41,40.58,40.32,40.38,29000.0,40.41,40.58,40.32,40.38,29000.0
2013-12-05 13:10:00,40.38,40.55,40.38,40.55,2500.0,40.38,40.55,40.38,40.55,2500.0
2013-12-05 13:20:00,40.49,40.6,40.34,40.46,15500.0,40.49,40.6,40.34,40.46,15500.0
2013-12-05 13:30:00,40.44,40.65,40.35,40.56,27600.0,40.44,40.65,40.35,40.56,27600.0
2013-12-05 13:40:00,40.58,40.64,40.45,40.52,14900.0,40.58,40.64,40.45,40.52,14900.0
2013-12-05 13:50:00,40.6,40.87,40.49,40.7,17200.0,40.6,40.87,40.49,40.7,17200.0
2013-12-05 14:00:00,40.74,41.0,40.71,40.92,26800.0,40.74,41.0,40.71,40.92,26800.0
2013-12-05 14:10:00,40.84,41.36,40.84,41.36,33100.0,40.84,41.36,40.84,41.36,33100.0
2013-12-05 14:20:00,41.39,41.48,41.02,41.22,36600.0,41.39,41.48,41.02,41.22,36600.0
2013-12-05 14:30:00,41.23,41.23,41.01,41.16,17100.0,41.23,41.23,41.01,41.16,17100.0
2013-12-05 14:40:00,41.18,41.2,41.05,41.14,14200.0,41.18,41.2,41.05,41.14,14200.0
2013-12-05 14:50:00,41.1,41.15,41.0,41.04,13400.0,41.1,41.15,41.0,41.04,13400.0
2013-12-05 15:00:00,41.02,41.13,40.86,41.1,17300.0,41.02,41.13,40.86,41.1,17300.0
2013-12-05 15:10:00,41.1,41.11,40.99,41.09,11200.0,41.1,41.11,40.99,41.09,11200.0
2013-12-05 15:20:00,41.09,41.25,41.05,41.11,29600.0,41.09,41.25,41.05,41.11,29600.0
2013-12-05 15:30:00,41.1,41.22,41.04,41.05,32100.0,41.1,41.22,41.04,41.05,32100.0
2013-12-05 15:40:00,41.05,41.14,40.92,41.03,59400.0,41.05,41.14,40.92,41.03,59400.0
2013-12-05 15:50:00,41.04,41.09,40.89,40.96,131900.0,41.04,41.09,40.89,40.96,131900.0
2013-12-06 09:30:00,43.22,44.3,43.17,44.28,575500.0,43.22,44.3,43.17,44.28,575500.0
2013-12-06 09:40:00,44.3,44.3,43.0,43.5,263100.0,44.3,44.3,43.0,43.5,263100.0
2013-12-06 09:50:00,43.51,43.71,43.18,43.6,131800.0,43.51,43.71,43.18,43.6,131800.0
2013-12-06 10:00:00,43.6,43.6,43.11,43.38,121200.0,43.6,43.6,43.11,43.38,121200.0
2013-12-06 10:10:00,43.36,43.36,42.0,42.61,172500.0,43.36,43.36,42.0,42.61,172500.0
2013-12-06 10:20:00,42.5,42.7,41.25,41.67,128100.0,42.5,42.7,41.25,41.67,128100.0
2013-12-06 10:30:00,41.71,42.3,41.6,42.05,75200.0,41.71,42.3,41.6,42.05,75200.0
2013-12-06 10:40:00,41.91,42.25,41.8,41.82,39500.0,41.91,42.25,41.8,41.82,39500.0
2013-12-06 10:50:00,41.85,41.86,41.3,41.58,71600.0,41.85,41.86,41.3,41.58,71600.0
2013-12-06 11:00:00,41.63,42.48,41.5,42.48,70300.0,41.63,42.48,41.5,42.48,70300.0
2013-12-06 11:10:00,42.45,42.49,42.21,42.26,46700.0,42.45,42.49,42.21,42.26,46700.0
2013-12-06 11:20:00,42.25,42.25,41.81,41.85,29000.0,42.25,42.25,41.81,41.85,29000.0
2013-12-06 11:30:00,41.85,42.37,41.85,42.08,36100.0,41.85,42.37,41.85,42.08,36100.0
2013-12-06 11:40:00,42.22,42.28,42.02,42.27,21700.0,42.22,42.28,42.02,42.27,21700.0
2013-12-06 11:50:00,42.28,42.29,42.09,42.11,12600.0,42.28,42.29,42.09,42.11,12600.0
2013-12-06 12:00:00,42.17,42.74,42.15,42.6,43400.0,42.17,42.74,42.15,42.6,43400.0
2013-12-06 12:10:00,42.6,42.75,42.49,42.69,13600.0,42.6,42.75,42.49,42.69,13600.0
2013-12-06 12:20:00,42.64,42.8,42.54,42.7,17100.0,42.64,42.8,42.54,42.7,17100.0
2013-12-06 12:30:00,42.69,42.71,42.3,42.3,10500.0,42.69,42.71,42.3,42.3,10500.0
2013-12-06 12:40:00,42.31,42.59,42.25,42.34,9000.0,42.31,42.59,42.25,42.34,9000.0
2013-12-06 12:50:00,42.26,42.42,42.25,42.4,5800.0,42.26,42.42,42.25,42.4,5800.0
2013-12-06 13:00:00,42.39,42.42,42.17,42.27,10000.0,42.39,42.42,42.17,42.27,10000.0
2013-12-06 13:10:00,42.21,42.27,41.95,41.97,17700.0,42.21,42.27,41.95,41.97,17700.0
2013-12-06 13:20:00,41.97,42.19,41.97,42.19,6400.0,41.97,42.19,41.97,42.19,6400.0
2013-12-06 13:30:00,42.2,42.38,42.14,42.15,13200.0,42.2,42.38,42.14,42.15,13200.0
2013-12-06 13:40:00,42.17,42.17,41.61,41.64,40800.0,42.17,42.17,41.61,41.64,40800.0
2013-12-06 13:50:00,41.7,41.75,41.45,41.66,29800.0,41.7,41.75,41.45,41.66,29800.0
2013-12-06 14:00:00,41.65,41.77,41.51,41.51,15700.0,41.65,41.77,41.51,41.51,15700.0
2013-12-06 14:10:00,41.6,41.69,41.54,41.62,13300.0,41.6,41.69,41.54,41.62,13300.0
2013-12-06 14:20:00,41.64,41.73,41.55,41.64,25000.0,41.64,41.73,41.55,41.64,25000.0
2013-12-06 14:30:00,41.7,41.94,41.62,41.85,44800.0,41.7,41.94,41.62,41.85,44800.0
2013-12-06 14:40:00,41.89,42.23,41.85,42.1,34400.0,41.89,42.23,41.85,42.1,34400.0
2013-12-06 14:50:00,42.05,42.05,41.79,41.95,23600.0,42.05,42.05,41.79,41.95,23600.0
2013-12-06 15:00:00,41.95,42.0,41.56,41.78,35500.0,41.95,42.0,41.56,41.78,35500.0
2013-12-06 15:10:00,41.77,41.85,41.54,41.68,26200.0,41.77,41.85,41.54,41.68,26200.0
2013-12-06 15:20:00,41.68,41.68,40.61,40.61,75800.0,41.68,41.68,40.61,40.61,75800.0
2013-12-06 15:30:00,40.64,40.67,39.57,40.18,229200.0,40.64,40.67,39.57,40.18,229200.0
2013-12-06 15:40:00,40.2,40.21,38.5,39.34,265400.0,40.2,40.21,38.5,39.34,265400.0
2013-12-06 15:50:00,39.28,40.49,39.08,40.05,266600.0,39.28,40.49,39.08,40.05,266600.0
2013-12-09 09:30:00,39.75,40.13,39.28,39.61,93800.0,39.75,40.13,39.28,39.61,93800.0
2013-12-09 09:40:00,39.71,39.75,39.3,39.64,38900.0,39.71,39.75,39.3,39.64,38900.0
2013-12-09 09:50:00,39.58,39.69,39.5,39.5,35300.0,39.58,39.69,39.5,39.5,35300.0
2013-12-09 10:00:00,39.5,39.52,38.6,38.74,134600.0,39.5,39.52,38.6,38.74,134600.0
2013-12-09 10:10:00,38.73,38.84,38.5,38.7,95700.0,38.73,38.84,38.5,38.7,95700.0
2013-12-09 10:20:00,38.68,38.79,38.4,38.5,46300.0,38.68,38.79,38.4,38.5,46300.0
2013-12-09 10:30:00,38.51,38.55,38.35,38.43,44400.0,38.51,38.55,38.35,38.43,44400.0
2013-12-09 10:40:00,38.39,38.43,38.12,38.22,74300.0,38.39,38.43,38.12,38.22,74300.0
2013-12-09 10:50:00,38.2,38.37,38.01,38.3,38500.0,38.2,38.37,38.01,38.3,38500.0
2013-12-09 11:00:00,38.21,38.42,38.12,38.36,29900.0,38.21,38.42,38.12,38.36,29900.0
2013-12-09 11:10:00,38.4,38.52,38.2,38.3,38300.0,38.4,38.52,38.2,38.3,38300.0
2013-12-09 11:20:00,38.2,38.37,38.2,38.24,23600.0,38.2,38.37,38.2,38.24,23600.0
2013-12-09 11:30:00,38.24,38.32,38.0,38.0,52700.0,38.24,38.32,38.0,38.0,52700.0
2013-12-09 11:40:00,38.0,38.15,37.82,37.92,77000.0,38.0,38.15,37.82,37.92,77000.0
2013-12-09 11:50:00,37.92,38.07,37.85,37.91,24300.0,37.92,38.07,37.85,37.91,24300.0
2013-12-09 12:00:00,37.88,38.0,37.84,37.97,32700.0,37.88,38.0,37.84,37.97,32700.0
2013-12-09 12:10:00,37.97,38.16,37.97,38.1,25600.0,37.97,38.16,37.97,38.1,25600.0
2013-12-09 12:20:00,38.1,38.18,38.0,38.05,11100.0,38.1,38.18,38.0,38.05,11100.0
2013-12-09 12:30:00,38.03,38.15,37.92,38.14,12300.0,38.03,38.15,37.92,38.14,12300.0
2013-12-09 12:40:00,38.13,38.14,38.07,38.11,35400.0,38.13,38.14,38.07,38.11,35400.0
2013-12-09 12:50:00,38.12,38.24,38.08,38.24,12400.0,38.12,38.24,38.08,38.24,12400.0
2013-12-09 13:00:00,38.2,38.26,38.07,38.1,17100.0,38.2,38.26,38.07,38.1,17100.0
2013-12-09 13:10:00,38.09,38.09,37.98,37.98,22100.0,38.09,38.09,37.98,37.98,22100.0
2013-12-09 13:20:00,38.0,38.01,37.91,37.97,18900.0,38.0,38.01,37.91,37.97,18900.0
2013-12-09 13:30:00,37.96,37.96,37.82,37.86,26300.0,37.96,37.96,37.82,37.86,26300.0
2013-12-09 13:40:00,37.88,38.05,37.86,38.0,24600.0,37.88,38.05,37.86,38.0,24600.0
2013-12-09 13:50:00,38.05,38.05,37.95,38.01,14100.0,38.05,38.05,37.95,38.01,14100.0
2013-12-09 14:00:00,38.0,38.02,37.98,38.01,17000.0,38.0,38.02,37.98,38.01,17000.0
2013-12-09 14:10:00,38.0,38.05,37.98,38.02,16300.0,38.0,38.05,37.98,38.02,16300.0
2013-12-09 14:20:00,38.05,38.23,38.04,38.22,28700.0,38.05,38.23,38.04,38.22,28700.0
2013-12-09 14:30:00,38.26,38.35,38.23,38.35,22500.0,38.26,38.35,38.23,38.35,22500.0
2013-12-09 14:40:00,38.32,38.52,38.25,38.45,43300.0,38.32,38.52,38.25,38.45,43300.0
2013-12-09 14:50:00,38.45,38.5,38.31,38.44,31200.0,38.45,38.5,38.31,38.44,31200.0
2013-12-09 15:00:00,38.44,38.52,38.38,38.48,22800.0,38.44,38.52,38.38,38.48,22800.0
2013-12-09 15:10:00,38.48,38.59,38.48,38.48,25100.0,38.48,38.59,38.48,38.48,25100.0
2013-12-09 15:20:00,38.49,38.5,38.1,38.28,36800.0,38.49,38.5,38.1,38.28,36800.0
2013-12-09 15:30:00,38.26,38.36,38.25,38.3,35100.0,38.26,38.36,38.25,38.3,35100.0
2013-12-09 15:40:00,38.3,38.34,38.17,38.17,24400.0,38.3,38.34,38.17,38.17,24400.0
2013-12-09 15:50:00,38.17,38.18,38.01,38.1,61300.0,38.17,38.18,38.01,38.1,61300.0
2013-12-10 09:30:00,38.08,38.83,37.98,38.83,41800.0,38.08,38.83,37.98,38.83,41800.0
2013-12-10 09:40:00,38.8,39.48,38.73,39.23,66200.0,38.8,39.48,38.73,39.23,66200.0
2013-12-10 09:50:00,39.2,39.2,38.76,38.8,19200.0,39.2,39.2,38.76,38.8,19200.0
2013-12-10 10:00:00,38.8,38.91,38.5,38.5,16300.0,38.8,38.91,38.5,38.5,16300.0
2013-12-10 10:10:00,38.52,38.68,38.26,38.47,25600.0,38.52,38.68,38.26,38.47,25600.0
2013-12-10 10:20:00,38.68,38.68,38.4,38.64,7500.0,38.68,38.68,38.4,38.64,7500.0
2013-12-10 10:30:00,38.68,38.68,38.47,38.47,10800.0,38.68,38.68,38.47,38.47,10800.0
2013-12-10 10:40:00,38.47,38.51,38.3,38.3,8600.0,38.47,38.51,38.3,38.3,8600.0
2013-12-10 10:50:00,38.33,38.44,38.25,38.32,6000.0,38.33,38.44,38.25,38.32,6000.0
2013-12-10 11:00:00,38.21,38.45,38.21,38.45,4900.0,38.21,38.45,38.21,38.45,4900.0
2013-12-10 11:10:00,38.45,38.45,38.31,38.31,8900.0,38.45,38.45,38.31,38.31,8900.0
2013-12-10 11:20:00,38.32,38.44,38.31,38.35,5700.0,38.32,38.44,38.31,38.35,5700.0
2013-12-10 11:30:00,38.35,38.52,38.32,38.41,6300.0,38.35,38.52,38.32,38.41,6300.0
2013-12-10 11:40:00,38.52,38.79,38.43,38.57,7100.0,38.52,38.79,38.43,38.57,7100.0
2013-12-10 11:50:00,38.58,38.62,38.42,38.42,10900.0,38.58,38.62,38.42,38.42,10900.0
2013-12-10 12:00:00,38.42,38.48,38.34,38.4,6700.0,38.42,38.48,38.34,38.4,6700.0
2013-12-10 12:10:00,38.4,38.44,38.29,38.41,7700.0,38.4,38.44,38.29,38.41,7700.0
2013-12-10 12:20:00,38.43,38.45,38.2,38.29,9700.0,38.43,38.45,38.2,38.29,9700.0
2013-12-10 12:30:00,38.25,38.28,38.17,38.25,11400.0,38.25,38.28,38.17,38.25,11400.0
2013-12-10 12:40:00,38.2,38.4,38.2,38.33,9400.0,38.2,38.4,38.2,38.33,9400.0
2013-12-10 12:50:00,38.33,38.45,38.23,38.32,6700.0,38.33,38.45,38.23,38.32,6700.0
2013-12-10 13:00:00,38.32,38.45,38.32,38.45,1900.0,38.32,38.45,38.32,38.45,1900.0
2013-12-10 13:10:00,38.45,38.5,38.39,38.5,4700.0,38.45,38.5,38.39,38.5,4700.0
2013-12-10 13:20:00,38.5,38.5,38.33,38.33,9200.0,38.5,38.5,38.33,38.33,9200.0
2013-12-10 13:30:00,38.38,38.42,38.32,38.4,2300.0,38.38,38.42,38.32,38.4,2300.0
2013-12-10 13:40:00,38.38,38.47,38.34,38.35,6700.0,38.38,38.47,38.34,38.35,6700.0
2013-12-10 13:50:00,38.38,38.43,38.32,38.42,3700.0,38.38,38.43,38.32,38.42,3700.0
2013-12-10 14:00:00,38.43,38.49,38.4,38.48,7800.0,38.43,38.49,38.4,38.48,7800.0
2013-12-10 14:10:00,38.49,38.52,38.43,38.49,11500.0,38.49,38.52,38.43,38.49,11500.0
2013-12-10 14:20:00,38.45,38.49,38.27,38.49,10900.0,38.45,38.49,38.27,38.49,10900.0
2013-12-10 14:30:00,38.48,38.48,38.29,38.36,3900.0,38.48,38.48,38.29,38.36,3900.0
2013-12-10 14:40:00,38.31,38.36,38.3,38.32,4100.0,38.31,38.36,38.3,38.32,4100.0
2013-12-10 14:50:00,38.33,38.33,38.16,38.22,10800.0,38.33,38.33,38.16,38.22,10800.0
2013-12-10 15:00:00,38.22,38.32,38.22,38.32,3900.0,38.22,38.32,38.22,38.32,3900.0
2013-12-10 15:10:00,38.3,38.33,38.15,38.3,59500.0,38.3,38.33,38.15,38.3,59500.0
2013-12-10 15:20:00,38.3,38.41,38.21,38.28,57900.0,38.3,38.41,38.21,38.28,57900.0
2013-12-10 15:30:00,38.29,38.36,38.25,38.36,21200.0,38.29,38.36,38.25,38.36,21200.0
2013-12-10 15:40:00,38.35,38.35,38.26,38.34,17800.0,38.35,38.35,38.26,38.34,17800.0
2013-12-10 15:50:00,38.33,38.38,38.22,38.37,108300.0,38.33,38.38,38.22,38.37,108300.0
2013-12-11 09:30:00,38.4,38.91,38.4,38.61,11800.0,38.4,38.91,38.4,38.61,11800.0
2013-12-11 09:40:00,38.6,38.63,38.12,38.13,19000.0,38.6,38.63,38.12,38.13,19000.0
2013-12-11 09:50:00,38.12,38.47,38.12,38.45,9400.0,38.12,38.47,38.12,38.45,9400.0
2013-12-11 10:00:00,38.41,38.48,38.1,38.1,12600.0,38.41,38.48,38.1,38.1,12600.0
2013-12-11 10:10:00,38.21,38.21,37.88,37.89,16600.0,38.21,38.21,37.88,37.89,16600.0
2013-12-11 10:20:00,37.88,38.0,37.82,37.85,18600.0,37.88,38.0,37.82,37.85,18600.0
2013-12-11 10:30:00,37.8,38.05,37.78,38.0,17100.0,37.8,38.05,37.78,38.0,17100.0
2013-12-11 10:40:00,37.97,38.5,37.97,38.47,23100.0,37.97,38.5,37.97,38.47,23100.0
2013-12-11 10:50:00,38.47,38.47,38.37,38.44,4900.0,38.47,38.47,38.37,38.44,4900.0
2013-12-11 11:00:00,38.39,38.44,38.32,38.33,7600.0,38.39,38.44,38.32,38.33,7600.0
2013-12-11 11:10:00,38.32,38.37,38.23,38.37,4300.0,38.32,38.37,38.23,38.37,4300.0
2013-12-11 11:20:00,38.35,38.41,38.29,38.39,2700.0,38.35,38.41,38.29,38.39,2700.0
2013-12-11 11:30:00,38.36,38.44,38.34,38.41,7800.0,38.36,38.44,38.34,38.41,7800.0
2013-12-11 11:40:00,38.4,38.44,38.4,38.4,8600.0,38.4,38.44,38.4,38.4,8600.0
2013-12-11 11:50:00,38.38,38.44,38.38,38.43,2400.0,38.38,38.44,38.38,38.43,2400.0
2013-12-11 12:00:00,38.44,38.5,38.43,38.43,4700.0,38.44,38.5,38.43,38.43,4700.0
2013-12-11 12:10:00,38.43,38.47,38.37,38.37,6900.0,38.43,38.47,38.37,38.37,6900.0
2013-12-11 12:20:00,38.39,38.39,38.15,38.15,14400.0,38.39,38.39,38.15,38.15,14400.0
2013-12-11 12:30:00,38.1,38.17,38.08,38.09,5000.0,38.1,38.17,38.08,38.09,5000.0
2013-12-11 12:40:00,38.09,38.1,38.01,38.05,14800.0,38.09,38.1,38.01,38.05,14800.0
2013-12-11 12:50:00,38.05,38.06,37.97,37.97,9500.0,38.05,38.06,37.97,37.97,9500.0
2013-12-11 13:00:00,37.97,38.0,37.96,37.97,3900.0,37.97,38.0,37.96,37.97,3900.0
2013-12-11 13:10:00,37.99,38.01,37.97,37.98,12200.0,37.99,38.01,37.97,37.98,12200.0
2013-12-11 13:20:00,37.98,38.0,37.97,38.0,6400.0,37.98,38.0,37.97,38.0,6400.0
2013-12-11 13:30:00,38.0,38.11,37.99,38.11,9700.0,38.0,38.11,37.99,38.11,9700.0
2013-12-11 13:40:00,38.11,38.28,38.11,38.23,16300.0,38.11,38.28,38.11,38.23,16300.0
2013-12-11 13:50:00,38.22,38.5,38.22,38.49,14000.0,38.22,38.5,38.22,38.49,14000.0
2013-12-11 14:00:00,38.5,38.52,38.45,38.46,16700.0,38.5,38.52,38.45,38.46,16700.0
2013-12-11 14:10:00,38.48,38.51,38.42,38.42,10400.0,38.48,38.51,38.42,38.42,10400.0
2013-12-11 14:20:00,38.48,38.48,38.32,38.36,13600.0,38.48,38.48,38.32,38.36,13600.0
2013-12-11 14:30:00,38.34,38.38,38.32,38.34,14200.0,38.34,38.38,38.32,38.34,14200.0
2013-12-11 14:40:00,38.34,38.38,38.31,38.38,4000.0,38.34,38.38,38.31,38.38,4000.0
2013-12-11 14:50:00,38.34,38.37,38.1,38.13,7300.0,38.34,38.37,38.1,38.13,7300.0
2013-12-11 15:00:00,38.13,38.13,37.91,37.98,16200.0,38.13,38.13,37.91,37.98,16200.0
2013-12-11 15:10:00,37.98,38.0,37.81,37.89,35200.0,37.98,38.0,37.81,37.89,35200.0
2013-12-11 15:20:00,37.89,37.89,37.78,37.82,42600.0,37.89,37.89,37.78,37.82,42600.0
2013-12-11 15:30:00,37.83,37.87,37.81,37.84,8200.0,37.83,37.87,37.81,37.84,8200.0
2013-12-11 15:40:00,37.82,37.83,37.81,37.83,23800.0,37.82,37.83,37.81,37.83,23800.0
2013-12-11 15:50:00,37.82,37.96,37.81,37.91,48500.0,37.82,37.96,37.81,37.91,48500.0
2013-12-12 09:30:00,37.7,38.33,37.7,37.85,11700.0,37.7,38.33,37.7,37.85,11700.0
2013-12-12 09:40:00,37.99,37.99,37.72,37.78,9200.0,37.99,37.99,37.72,37.78,9200.0
2013-12-12 09:50:00,37.75,37.82,37.5,37.62,19300.0,37.75,37.82,37.5,37.62,19300.0
2013-12-12 10:00:00,37.75,37.75,37.6,37.69,7700.0,37.75,37.75,37.6,37.69,7700.0
2013-12-12 10:10:00,37.69,37.69,37.4,37.43,33200.0,37.69,37.69,37.4,37.43,33200.0
2013-12-12 10:20:00,37.45,37.5,37.42,37.43,12400.0,37.45,37.5,37.42,37.43,12400.0
2013-12-12 10:30:00,37.44,37.6,37.42,37.45,13600.0,37.44,37.6,37.42,37.45,13600.0
2013-12-12 10:40:00,37.46,37.61,37.46,37.61,10500.0,37.46,37.61,37.46,37.61,10500.0
2013-12-12 10:50:00,37.59,37.72,37.59,37.66,6900.0,37.59,37.72,37.59,37.66,6900.0
2013-12-12 11:00:00,37.66,37.86,37.66,37.86,37700.0,37.66,37.86,37.66,37.86,37700.0
2013-12-12 11:10:00,37.84,37.91,37.83,37.87,9600.0,37.84,37.91,37.83,37.87,9600.0
2013-12-12 11:20:00,37.89,37.94,37.88,37.9,6200.0,37.89,37.94,37.88,37.9,6200.0
2013-12-12 11:30:00,37.9,37.9,37.84,37.89,5500.0,37.9,37.9,37.84,37.89,5500.0
2013-12-12 11:40:00,37.9,37.94,37.88,37.93,5700.0,37.9,37.94,37.88,37.93,5700.0
2013-12-12 11:50:00,37.94,38.14,37.93,38.07,11900.0,37.94,38.14,37.93,38.07,11900.0
2013-12-12 12:00:00,38.07,38.13,37.76,37.9,9700.0,38.07,38.13,37.76,37.9,9700.0
2013-12-12 12:10:00,37.77,37.87,37.66,37.66,5200.0,37.77,37.87,37.66,37.66,5200.0
2013-12-12 12:20:00,37.65,37.72,37.6,37.64,4100.0,37.65,37.72,37.6,37.64,4100.0
2013-12-12 12:30:00,37.72,37.81,37.65,37.75,11600.0,37.72,37.81,37.65,37.75,11600.0
2013-12-12 12:40:00,37.81,37.81,37.7,37.77,6200.0,37.81,37.81,37.7,37.77,6200.0
2013-12-12 12:50:00,37.77,37.77,37.74,37.77,3600.0,37.77,37.77,37.74,37.77,3600.0
2013-12-12 13:00:00,37.76,37.91,37.75,37.9,10100.0,37.76,37.91,37.75,37.9,10100.0
2013-12-12 13:10:00,37.9,37.9,37.78,37.8,6100.0,37.9,37.9,37.78,37.8,6100.0
2013-12-12 13:20:00,37.77,37.82,37.73,37.73,5000.0,37.77,37.82,37.73,37.73,5000.0
2013-12-12 13:30:00,37.75,37.75,37.71,37.72,8000.0,37.75,37.75,37.71,37.72,8000.0
2013-12-12 13:40:00,37.71,37.82,37.7,37.82,10100.0,37.71,37.82,37.7,37.82,10100.0
2013-12-12 13:50:00,37.78,37.82,37.72,37.72,8000.0,37.78,37.82,37.72,37.72,8000.0
2013-12-12 14:00:00,37.71,37.73,37.7,37.73,9500.0,37.71,37.73,37.7,37.73,9500.0
2013-12-12 14:10:00,37.74,37.75,37.7,37.72,4600.0,37.74,37.75,37.7,37.72,4600.0
2013-12-12 14:20:00,37.71,37.73,37.67,37.69,26900.0,37.71,37.73,37.67,37.69,26900.0
2013-12-12 14:30:00,37.7,37.73,37.67,37.67,13500.0,37.7,37.73,37.67,37.67,13500.0
2013-12-12 14:40:00,37.68,37.73,37.67,37.71,6000.0,37.68,37.73,37.67,37.71,6000.0
2013-12-12 14:50:00,37.69,37.73,37.69,37.7,12200.0,37.69,37.73,37.69,37.7,12200.0
2013-12-12 15:00:00,37.71,37.73,37.69,37.7,11000.0,37.71,37.73,37.69,37.7,11000.0
2013-12-12 15:10:00,37.7,37.72,37.61,37.71,9900.0,37.7,37.72,37.61,37.71,9900.0
2013-12-12 15:20:00,37.69,37.73,37.61,37.62,14900.0,37.69,37.73,37.61,37.62,14900.0
2013-12-12 15:30:00,37.69,37.73,37.66,37.67,22400.0,37.69,37.73,37.66,37.67,22400.0
2013-12-12 15:40:00,37.69,37.71,37.51,37.51,35400.0,37.69,37.71,37.51,37.51,35400.0
2013-12-12 15:50:00,37.51,37.55,37.42,37.5,42300.0,37.51,37.55,37.42,37.5,42300.0
2013-12-13 09:30:00,37.83,37.86,37.62,37.84,21400.0,37.83,37.86,37.62,37.84,21400.0
2013-12-13 09:40:00,37.77,37.84,37.56,37.7,12800.0,37.77,37.84,37.56,37.7,12800.0
2013-12-13 09:50:00,37.73,37.79,37.64,37.69,11700.0,37.73,37.79,37.64,37.69,11700.0
2013-12-13 10:00:00,37.74,37.74,37.63,37.66,11400.0,37.74,37.74,37.63,37.66,11400.0
2013-12-13 10:10:00,37.73,37.73,37.59,37.64,7400.0,37.73,37.73,37.59,37.64,7400.0
2013-12-13 10:20:00,37.59,37.62,37.56,37.61,6100.0,37.59,37.62,37.56,37.61,6100.0
2013-12-13 10:30:00,37.62,37.71,37.6,37.68,14100.0,37.62,37.71,37.6,37.68,14100.0
2013-12-13 10:40:00,37.7,37.73,37.59,37.61,5500.0,37.7,37.73,37.59,37.61,5500.0
2013-12-13 10:50:00,37.61,37.66,37.56,37.61,9500.0,37.61,37.66,37.56,37.61,9500.0
2013-12-13 11:00:00,37.61,37.62,37.55,37.56,5300.0,37.61,37.62,37.55,37.56,5300.0
2013-12-13 11:10:00,37.62,37.73,37.59,37.73,26600.0,37.62,37.73,37.59,37.73,26600.0
2013-12-13 11:20:00,37.75,37.77,37.68,37.68,13900.0,37.75,37.77,37.68,37.68,13900.0
2013-12-13 11:30:00,37.67,37.69,37.55,37.56,10900.0,37.67,37.69,37.55,37.56,10900.0
2013-12-13 11:40:00,37.56,37.66,37.56,37.65,9700.0,37.56,37.66,37.56,37.65,9700.0
2013-12-13 11:50:00,37.64,37.7,37.64,37.7,1700.0,37.64,37.7,37.64,37.7,1700.0
2013-12-13 12:00:00,37.7,37.73,37.62,37.64,8500.0,37.7,37.73,37.62,37.64,8500.0
2013-12-13 12:10:00,37.62,37.71,37.62,37.69,6000.0,37.62,37.71,37.62,37.69,6000.0
2013-12-13 12:20:00,37.72,37.72,37.5,37.53,17400.0,37.72,37.72,37.5,37.53,17400.0
2013-12-13 12:30:00,37.56,37.65,37.5,37.51,11700.0,37.56,37.65,37.5,37.51,11700.0
2013-12-13 12:40:00,37.51,37.56,37.45,37.56,7600.0,37.51,37.56,37.45,37.56,7600.0
2013-12-13 12:50:00,37.58,37.66,37.54,37.57,3300.0,37.58,37.66,37.54,37.57,3300.0
2013-12-13 13:00:00,37.6,37.68,37.59,37.61,5300.0,37.6,37.68,37.59,37.61,5300.0
2013-12-13 13:10:00,37.63,37.63,37.46,37.52,39700.0,37.63,37.63,37.46,37.52,39700.0
2013-12-13 13:20:00,37.53,37.54,37.45,37.5,7700.0,37.53,37.54,37.45,37.5,7700.0
2013-12-13 13:30:00,37.53,37.55,37.49,37.55,6200.0,37.53,37.55,37.49,37.55,6200.0
2013-12-13 13:40:00,37.52,37.56,37.47,37.5,78400.0,37.52,37.56,37.47,37.5,78400.0
2013-12-13 13:50:00,37.5,37.54,37.46,37.5,13500.0,37.5,37.54,37.46,37.5,13500.0
2013-12-13 14:00:00,37.48,37.5,37.47,37.48,4300.0,37.48,37.5,37.47,37.48,4300.0
2013-12-13 14:10:00,37.49,37.5,37.38,37.38,10500.0,37.49,37.5,37.38,37.38,10500.0
2013-12-13 14:20:00,37.4,37.4,37.34,37.4,11500.0,37.4,37.4,37.34,37.4,11500.0
2013-12-13 14:30:00,37.38,37.42,37.29,37.29,10800.0,37.38,37.42,37.29,37.29,10800.0
2013-12-13 14:40:00,37.29,37.34,37.25,37.29,11500.0,37.29,37.34,37.25,37.29,11500.0
2013-12-13 14:50:00,37.29,37.31,37.24,37.26,9800.0,37.29,37.31,37.24,37.26,9800.0
2013-12-13 15:00:00,37.27,37.33,37.06,37.09,80900.0,37.27,37.33,37.06,37.09,80900.0
2013-12-13 15:10:00,37.08,37.14,36.91,37.0,57900.0,37.08,37.14,36.91,37.0,57900.0
2013-12-13 15:20:00,37.0,37.04,36.97,37.0,18300.0,37.0,37.04,36.97,37.0,18300.0
2013-12-13 15:30:00,36.99,37.0,36.8,36.8,30300.0,36.99,37.0,36.8,36.8,30300.0
2013-12-13 15:40:00,36.8,36.9,36.67,36.9,54500.0,36.8,36.9,36.67,36.9,54500.0
2013-12-13 15:50:00,36.89,37.02,36.84,36.94,115600.0,36.89,37.02,36.84,36.94,115600.0
2013-12-16 09:30:00,36.97,37.16,35.82,35.82,92400.0,36.97,37.16,35.82,35.82,92400.0
2013-12-16 09:40:00,35.89,35.95,35.37,35.5,161300.0,35.89,35.95,35.37,35.5,161300.0
2013-12-16 09:50:00,35.5,35.8,35.49,35.55,44600.0,35.5,35.8,35.49,35.55,44600.0
2013-12-16 10:00:00,35.53,35.54,35.25,35.44,46800.0,35.53,35.54,35.25,35.44,46800.0
2013-12-16 10:10:00,35.43,35.48,35.1,35.1,60300.0,35.43,35.48,35.1,35.1,60300.0
2013-12-16 10:20:00,35.06,35.12,34.87,34.91,139700.0,35.06,35.12,34.87,34.91,139700.0
2013-12-16 10:30:00,34.9,35.0,34.77,34.83,74200.0,34.9,35.0,34.77,34.83,74200.0
2013-12-16 10:40:00,34.76,35.0,34.38,34.44,139700.0,34.76,35.0,34.38,34.44,139700.0
2013-12-16 10:50:00,34.44,34.5,34.22,34.36,106100.0,34.44,34.5,34.22,34.36,106100.0
2013-12-16 11:00:00,34.36,34.68,34.3,34.52,52900.0,34.36,34.68,34.3,34.52,52900.0
2013-12-16 11:10:00,34.56,34.66,34.44,34.48,41500.0,34.56,34.66,34.44,34.48,41500.0
2013-12-16 11:20:00,34.43,34.56,34.25,34.32,30500.0,34.43,34.56,34.25,34.32,30500.0
2013-12-16 11:30:00,34.31,34.4,34.24,34.34,53200.0,34.31,34.4,34.24,34.34,53200.0
2013-12-16 11:40:00,34.29,34.37,34.11,34.12,63000.0,34.29,34.37,34.11,34.12,63000.0
2013-12-16 11:50:00,34.14,34.14,33.9,33.96,109600.0,34.14,34.14,33.9,33.96,109600.0
2013-12-16 12:00:00,33.96,33.96,33.34,33.37,226800.0,33.96,33.96,33.34,33.37,226800.0
2013-12-16 12:10:00,33.37,33.4,32.62,32.63,299400.0,33.37,33.4,32.62,32.63,299400.0
2013-12-16 12:20:00,32.76,33.26,32.56,33.2,222900.0,32.76,33.26,32.56,33.2,222900.0
2013-12-16 12:30:00,33.13,33.61,33.13,33.54,144800.0,33.13,33.61,33.13,33.54,144800.0
2013-12-16 12:40:00,33.5,33.65,33.4,33.64,88600.0,33.5,33.65,33.4,33.64,88600.0
2013-12-16 12:50:00,33.64,33.74,33.35,33.49,181200.0,33.64,33.74,33.35,33.49,181200.0
2013-12-16 13:00:00,33.49,33.49,33.36,33.4,71500.0,33.49,33.49,33.36,33.4,71500.0
2013-12-16 13:10:00,33.4,33.5,33.25,33.26,76300.0,33.4,33.5,33.25,33.26,76300.0
2013-12-16 13:20:00,33.3,33.61,33.27,33.46,70000.0,33.3,33.61,33.27,33.46,70000.0
2013-12-16 13:30:00,33.47,33.47,33.25,33.26,71700.0,33.47,33.47,33.25,33.26,71700.0
2013-12-16 13:40:00,33.26,33.63,33.26,33.49,55100.0,33.26,33.63,33.26,33.49,55100.0
2013-12-16 13:50:00,33.5,33.65,33.49,33.62,56800.0,33.5,33.65,33.49,33.62,56800.0
2013-12-16 14:00:00,33.64,33.68,33.6,33.67,35200.0,33.64,33.68,33.6,33.67,35200.0
2013-12-16 14:10:00,33.65,33.85,33.65,33.72,107300.0,33.65,33.85,33.65,33.72,107300.0
2013-12-16 14:20:00,33.7,33.81,33.65,33.73,57100.0,33.7,33.81,33.65,33.73,57100.0
2013-12-16 14:30:00,33.73,33.84,33.73,33.84,29400.0,33.73,33.84,33.73,33.84,29400.0
2013-12-16 14:40:00,33.84,33.87,33.77,33.87,36700.0,33.84,33.87,33.77,33.87,36700.0
2013-12-16 14:50:00,33.86,34.0,33.77,34.0,61200.0,33.86,34.0,33.77,34.0,61200.0
2013-12-16 15:00:00,33.99,34.07,33.89,34.05,63000.0,33.99,34.07,33.89,34.05,63000.0
2013-12-16 15:10:00,34.06,34.15,33.96,34.1,87700.0,34.06,34.15,33.96,34.1,87700.0
2013-12-16 15:20:00,34.12,34.12,33.87,33.94,79400.0,34.12,34.12,33.87,33.94,79400.0
2013-12-16 15:30:00,33.93,34.23,33.9,34.23,41200.0,33.93,34.23,33.9,34.23,41200.0
2013-12-16 15:40:00,34.24,34.26,34.0,34.03,81300.0,34.24,34.26,34.0,34.03,81300.0
2013-12-16 15:50:00,34.03,34.27,34.0,34.17,102900.0,34.03,34.27,34.0,34.17,102900.0
2013-12-17 09:30:00,34.26,34.31,34.0,34.0,50600.0,34.26,34.31,34.0,34.0,50600.0
2013-12-17 09:40:00,34.01,34.01,33.5,33.55,98200.0,34.01,34.01,33.5,33.55,98200.0
2013-12-17 09:50:00,33.55,33.7,33.53,33.59,29200.0,33.55,33.7,33.53,33.59,29200.0
2013-12-17 10:00:00,33.6,33.72,33.59,33.64,46400.0,33.6,33.72,33.59,33.64,46400.0
2013-12-17 10:10:00,33.64,33.7,33.48,33.48,43000.0,33.64,33.7,33.48,33.48,43000.0
2013-12-17 10:20:00,33.48,33.54,33.32,33.32,63600.0,33.48,33.54,33.32,33.32,63600.0
2013-12-17 10:30:00,33.33,33.42,33.13,33.42,75300.0,33.33,33.42,33.13,33.42,75300.0
2013-12-17 10:40:00,33.45,33.46,33.23,33.23,101700.0,33.45,33.46,33.23,33.23,101700.0
2013-12-17 10:50:00,33.23,33.27,33.01,33.02,76300.0,33.23,33.27,33.01,33.02,76300.0
2013-12-17 11:00:00,33.02,33.11,32.88,33.06,79400.0,33.02,33.11,32.88,33.06,79400.0
2013-12-17 11:10:00,33.02,33.02,32.95,33.01,18500.0,33.02,33.02,32.95,33.01,18500.0
2013-12-17 11:20:00,33.01,33.09,32.91,33.03,42100.0,33.01,33.09,32.91,33.03,42100.0
2013-12-17 11:30:00,33.01,33.39,33.01,33.07,65500.0,33.01,33.39,33.01,33.07,65500.0
2013-12-17 11:40:00,33.05,33.08,33.01,33.06,22500.0,33.05,33.08,33.01,33.06,22500.0
2013-12-17 11:50:00,33.06,33.06,33.02,33.03,21700.0,33.06,33.06,33.02,33.03,21700.0
2013-12-17 12:00:00,33.02,33.17,33.02,33.1,29400.0,33.02,33.17,33.02,33.1,29400.0
2013-12-17 12:10:00,33.1,33.2,33.04,33.14,36500.0,33.1,33.2,33.04,33.14,36500.0
2013-12-17 12:20:00,33.14,33.16,33.06,33.16,45300.0,33.14,33.16,33.06,33.16,45300.0
2013-12-17 12:30:00,33.16,33.35,33.14,33.35,116100.0,33.16,33.35,33.14,33.35,116100.0
2013-12-17 12:40:00,33.35,33.66,33.35,33.64,35500.0,33.35,33.66,33.35,33.64,35500.0
2013-12-17 12:50:00,33.64,33.74,33.58,33.6,22800.0,33.64,33.74,33.58,33.6,22800.0
2013-12-17 13:00:00,33.63,33.72,33.52,33.62,35900.0,33.63,33.72,33.52,33.62,35900.0
2013-12-17 13:10:00,33.63,33.64,33.44,33.52,17900.0,33.63,33.64,33.44,33.52,17900.0
2013-12-17 13:20:00,33.52,33.71,33.51,33.65,24400.0,33.52,33.71,33.51,33.65,24400.0
2013-12-17 13:30:00,33.64,33.73,33.51,33.54,32400.0,33.64,33.73,33.51,33.54,32400.0
2013-12-17 13:40:00,33.53,33.65,33.42,33.65,37500.0,33.53,33.65,33.42,33.65,37500.0
2013-12-17 13:50:00,33.66,33.69,33.55,33.62,26200.0,33.66,33.69,33.55,33.62,26200.0
2013-12-17 14:00:00,33.62,33.67,33.52,33.66,26600.0,33.62,33.67,33.52,33.66,26600.0
2013-12-17 14:10:00,33.67,33.67,33.56,33.58,27400.0,33.67,33.67,33.56,33.58,27400.0
2013-12-17 14:20:00,33.61,33.63,33.58,33.61,4800.0,33.61,33.63,33.58,33.61,4800.0
2013-12-17 14:30:00,33.61,33.7,33.6,33.69,16100.0,33.61,33.7,33.6,33.69,16100.0
2013-12-17 14:40:00,33.67,33.7,33.66,33.69,24000.0,33.67,33.7,33.66,33.69,24000.0
2013-12-17 14:50:00,33.7,33.7,33.54,33.54,23900.0,33.7,33.7,33.54,33.54,23900.0
2013-12-17 15:00:00,33.52,33.68,33.52,33.66,20100.0,33.52,33.68,33.52,33.66,20100.0
2013-12-17 15:10:00,33.66,33.8,33.65,33.7,35600.0,33.66,33.8,33.65,33.7,35600.0
2013-12-17 15:20:00,33.73,34.06,33.7,34.03,42400.0,33.73,34.06,33.7,34.03,42400.0
2013-12-17 15:30:00,34.06,34.16,33.96,33.97,43700.0,34.06,34.16,33.96,33.97,43700.0
2013-12-17 15:40:00,33.96,34.1,33.95,33.98,27800.0,33.96,34.1,33.95,33.98,27800.0
2013-12-17 15:50:00,33.98,34.07,33.9,34.06,46800.0,33.98,34.07,33.9,34.06,46800.0
2013-12-18 09:30:00,33.22,34.15,33.22,33.61,25900.0,33.22,34.15,33.22,33.61,25900.0
2013-12-18 09:40:00,33.6,33.81,33.25,33.44,29500.0,33.6,33.81,33.25,33.44,29500.0
2013-12-18 09:50:00,33.44,33.5,33.28,33.48,20800.0,33.44,33.5,33.28,33.48,20800.0
2013-12-18 10:00:00,33.48,33.5,33.3,33.35,23200.0,33.48,33.5,33.3,33.35,23200.0
2013-12-18 10:10:00,33.35,33.56,33.35,33.35,23200.0,33.35,33.56,33.35,33.35,23200.0
2013-12-18 10:20:00,33.35,33.5,33.19,33.36,26800.0,33.35,33.5,33.19,33.36,26800.0
2013-12-18 10:30:00,33.37,33.53,33.36,33.43,11000.0,33.37,33.53,33.36,33.43,11000.0
2013-12-18 10:40:00,33.49,33.49,33.3,33.3,10500.0,33.49,33.49,33.3,33.3,10500.0
2013-12-18 10:50:00,33.28,33.77,33.28,33.37,35600.0,33.28,33.77,33.28,33.37,35600.0
2013-12-18 11:00:00,33.37,33.5,33.24,33.38,53300.0,33.37,33.5,33.24,33.38,53300.0
2013-12-18 11:10:00,33.4,33.41,33.25,33.35,11500.0,33.4,33.41,33.25,33.35,11500.0
2013-12-18 11:20:00,33.34,33.41,33.26,33.31,38700.0,33.34,33.41,33.26,33.31,38700.0
2013-12-18 11:30:00,33.33,33.45,33.3,33.45,9100.0,33.33,33.45,33.3,33.45,9100.0
2013-12-18 11:40:00,33.41,33.51,33.27,33.3,77500.0,33.41,33.51,33.27,33.3,77500.0
2013-12-18 11:50:00,33.3,33.3,33.17,33.24,16700.0,33.3,33.3,33.17,33.24,16700.0
2013-12-18 12:00:00,33.24,33.25,33.11,33.12,17600.0,33.24,33.25,33.11,33.12,17600.0
2013-12-18 12:10:00,33.13,33.21,33.11,33.17,11100.0,33.13,33.21,33.11,33.17,11100.0
2013-12-18 12:20:00,33.14,33.15,33.08,33.1,9800.0,33.14,33.15,33.08,33.1,9800.0
2013-12-18 12:30:00,33.15,33.24,33.11,33.15,23800.0,33.15,33.24,33.11,33.15,23800.0
2013-12-18 12:40:00,33.15,33.15,33.11,33.13,10100.0,33.15,33.15,33.11,33.13,10100.0
2013-12-18 12:50:00,33.13,33.14,33.08,33.09,20100.0,33.13,33.14,33.08,33.09,20100.0
2013-12-18 13:00:00,33.1,33.12,33.05,33.12,10400.0,33.1,33.12,33.05,33.12,10400.0
2013-12-18 13:10:00,33.13,33.15,32.92,32.93,34400.0,33.13,33.15,32.92,32.93,34400.0
2013-12-18 13:20:00,32.93,32.94,32.63,32.63,45700.0,32.93,32.94,32.63,32.63,45700.0
2013-12-18 13:30:00,32.61,32.72,32.6,32.72,13000.0,32.61,32.72,32.6,32.72,13000.0
2013-12-18 13:40:00,32.68,32.8,32.63,32.67,13300.0,32.68,32.8,32.63,32.67,13300.0
2013-12-18 13:50:00,32.66,33.0,32.66,33.0,63600.0,32.66,33.0,32.66,33.0,63600.0
2013-12-18 14:00:00,32.98,33.73,32.97,33.49,96500.0,32.98,33.73,32.97,33.49,96500.0
2013-12-18 14:10:00,33.56,33.7,33.31,33.7,31500.0,33.56,33.7,33.31,33.7,31500.0
2013-12-18 14:20:00,33.63,33.92,33.61,33.79,34800.0,33.63,33.92,33.61,33.79,34800.0
2013-12-18 14:30:00,33.83,33.9,33.73,33.8,16600.0,33.83,33.9,33.73,33.8,16600.0
2013-12-18 14:40:00,33.8,33.94,33.6,33.62,21100.0,33.8,33.94,33.6,33.62,21100.0
2013-12-18 14:50:00,33.64,33.7,33.41,33.5,17300.0,33.64,33.7,33.41,33.5,17300.0
2013-12-18 15:00:00,33.46,33.59,33.46,33.5,17600.0,33.46,33.59,33.46,33.5,17600.0
2013-12-18 15:10:00,33.56,33.66,33.56,33.61,19400.0,33.56,33.66,33.56,33.61,19400.0
2013-12-18 15:20:00,33.61,33.82,33.58,33.59,24700.0,33.61,33.82,33.58,33.59,24700.0
2013-12-18 15:30:00,33.55,33.58,33.5,33.55,18200.0,33.55,33.58,33.5,33.55,18200.0
2013-12-18 15:40:00,33.55,33.63,33.5,33.54,49500.0,33.55,33.63,33.5,33.54,49500.0
2013-12-18 15:50:00,33.53,33.63,33.52,33.58,86800.0,33.53,33.63,33.52,33.58,86800.0
2013-12-19 09:30:00,33.2,33.33,33.05,33.07,20100.0,33.2,33.33,33.05,33.07,20100.0
2013-12-19 09:40:00,33.05,33.28,33.05,33.23,25500.0,33.05,33.28,33.05,33.23,25500.0
2013-12-19 09:50:00,33.23,33.24,32.7,32.81,33600.0,33.23,33.24,32.7,32.81,33600.0
2013-12-19 10:00:00,32.74,32.9,32.6,32.71,34800.0,32.74,32.9,32.6,32.71,34800.0
2013-12-19 10:10:00,32.7,32.84,32.38,32.4,48100.0,32.7,32.84,32.38,32.4,48100.0
2013-12-19 10:20:00,32.46,32.53,32.32,32.47,30400.0,32.46,32.53,32.32,32.47,30400.0
2013-12-19 10:30:00,32.47,32.63,32.27,32.27,36500.0,32.47,32.63,32.27,32.27,36500.0
2013-12-19 10:40:00,32.3,32.46,32.18,32.35,45300.0,32.3,32.46,32.18,32.35,45300.0
2013-12-19 10:50:00,32.39,32.5,32.28,32.32,27800.0,32.39,32.5,32.28,32.32,27800.0
2013-12-19 11:00:00,32.28,32.46,32.28,32.39,15500.0,32.28,32.46,32.28,32.39,15500.0
2013-12-19 11:10:00,32.35,32.4,32.21,32.27,22800.0,32.35,32.4,32.21,32.27,22800.0
2013-12-19 11:20:00,32.27,32.31,32.08,32.12,19400.0,32.27,32.31,32.08,32.12,19400.0
2013-12-19 11:30:00,32.17,32.34,32.13,32.24,18000.0,32.17,32.34,32.13,32.24,18000.0
2013-12-19 11:40:00,32.24,32.24,32.16,32.17,18000.0,32.24,32.24,32.16,32.17,18000.0
2013-12-19 11:50:00,32.21,32.21,32.1,32.13,12900.0,32.21,32.21,32.1,32.13,12900.0
2013-12-19 12:00:00,32.13,32.23,32.05,32.17,28800.0,32.13,32.23,32.05,32.17,28800.0
2013-12-19 12:10:00,32.22,32.28,32.15,32.2,31700.0,32.22,32.28,32.15,32.2,31700.0
2013-12-19 12:20:00,32.2,32.33,32.2,32.24,27100.0,32.2,32.33,32.2,32.24,27100.0
2013-12-19 12:30:00,32.24,32.51,32.17,32.46,74400.0,32.24,32.51,32.17,32.46,74400.0
2013-12-19 12:40:00,32.47,32.49,32.26,32.41,19000.0,32.47,32.49,32.26,32.41,19000.0
2013-12-19 12:50:00,32.49,32.49,32.35,32.4,34700.0,32.49,32.49,32.35,32.4,34700.0
2013-12-19 13:00:00,32.4,32.49,32.39,32.39,8300.0,32.4,32.49,32.39,32.39,8300.0
2013-12-19 13:10:00,32.39,32.69,32.39,32.62,22700.0,32.39,32.69,32.39,32.62,22700.0
2013-12-19 13:20:00,32.64,32.82,32.61,32.82,15300.0,32.64,32.82,32.61,32.82,15300.0
2013-12-19 13:30:00,32.81,32.85,32.78,32.8,9300.0,32.81,32.85,32.78,32.8,9300.0
2013-12-19 13:40:00,32.8,32.94,32.78,32.84,13900.0,32.8,32.94,32.78,32.84,13900.0
2013-12-19 13:50:00,32.83,32.83,32.78,32.8,5900.0,32.83,32.83,32.78,32.8,5900.0
2013-12-19 14:00:00,32.8,32.83,32.75,32.75,9500.0,32.8,32.83,32.75,32.75,9500.0
2013-12-19 14:10:00,32.73,32.73,32.69,32.7,15700.0,32.73,32.73,32.69,32.7,15700.0
2013-12-19 14:20:00,32.7,32.71,32.65,32.65,15400.0,32.7,32.71,32.65,32.65,15400.0
2013-12-19 14:30:00,32.66,32.83,32.66,32.83,14400.0,32.66,32.83,32.66,32.83,14400.0
2013-12-19 14:40:00,32.8,32.99,32.8,32.9,13200.0,32.8,32.99,32.8,32.9,13200.0
2013-12-19 14:50:00,32.91,33.07,32.9,33.03,18800.0,32.91,33.07,32.9,33.03,18800.0
2013-12-19 15:00:00,33.03,33.19,33.0,33.13,16100.0,33.03,33.19,33.0,33.13,16100.0
2013-12-19 15:10:00,33.15,33.16,33.1,33.15,14500.0,33.15,33.16,33.1,33.15,14500.0
2013-12-19 15:20:00,33.16,33.23,33.0,33.03,31500.0,33.16,33.23,33.0,33.03,31500.0
2013-12-19 15:30:00,33.0,33.01,32.82,32.88,30400.0,33.0,33.01,32.82,32.88,30400.0
2013-12-19 15:40:00,32.89,33.23,32.84,33.07,72000.0,32.89,33.23,32.84,33.07,72000.0
2013-12-19 15:50:00,33.07,33.09,32.84,32.94,70000.0,33.07,33.09,32.84,32.94,70000.0
2013-12-20 09:30:00,33.0,33.0,32.65,32.78,39700.0,33.0,33.0,32.65,32.78,39700.0
2013-12-20 09:40:00,32.68,32.77,32.52,32.62,41500.0,32.68,32.77,32.52,32.62,41500.0
2013-12-20 09:50:00,32.65,32.93,32.51,32.72,71700.0,32.65,32.93,32.51,32.72,71700.0
2013-12-20 10:00:00,32.68,32.74,32.25,32.25,79600.0,32.68,32.74,32.25,32.25,79600.0
2013-12-20 10:10:00,32.3,32.41,32.25,32.36,23900.0,32.3,32.41,32.25,32.36,23900.0
2013-12-20 10:20:00,32.37,32.5,32.33,32.43,47100.0,32.37,32.5,32.33,32.43,47100.0
2013-12-20 10:30:00,32.43,32.52,32.32,32.36,27500.0,32.43,32.52,32.32,32.36,27500.0
2013-12-20 10:40:00,32.37,32.4,32.3,32.38,20500.0,32.37,32.4,32.3,32.38,20500.0
2013-12-20 10:50:00,32.38,32.46,32.31,32.43,24300.0,32.38,32.46,32.31,32.43,24300.0
2013-12-20 11:00:00,32.45,32.55,32.4,32.55,11000.0,32.45,32.55,32.4,32.55,11000.0
2013-12-20 11:10:00,32.5,32.55,32.5,32.5,13000.0,32.5,32.55,32.5,32.5,13000.0
2013-12-20 11:20:00,32.5,32.65,32.5,32.65,17500.0,32.5,32.65,32.5,32.65,17500.0
2013-12-20 11:30:00,32.64,32.8,32.6,32.8,19400.0,32.64,32.8,32.6,32.8,19400.0
2013-12-20 11:40:00,32.79,33.0,32.74,32.76,27500.0,32.79,33.0,32.74,32.76,27500.0
2013-12-20 11:50:00,32.78,32.8,32.7,32.7,15100.0,32.78,32.8,32.7,32.7,15100.0
2013-12-20 12:00:00,32.71,32.75,32.63,32.75,29600.0,32.71,32.75,32.63,32.75,29600.0
2013-12-20 12:10:00,32.74,32.75,32.62,32.67,9500.0,32.74,32.75,32.62,32.67,9500.0
2013-12-20 12:20:00,32.64,32.75,32.64,32.75,12800.0,32.64,32.75,32.64,32.75,12800.0
2013-12-20 12:30:00,32.73,32.88,32.68,32.76,25400.0,32.73,32.88,32.68,32.76,25400.0
2013-12-20 12:40:00,32.77,32.85,32.75,32.76,10000.0,32.77,32.85,32.75,32.76,10000.0
2013-12-20 12:50:00,32.75,32.8,32.71,32.79,13700.0,32.75,32.8,32.71,32.79,13700.0
2013-12-20 13:00:00,32.79,32.8,32.73,32.78,11400.0,32.79,32.8,32.73,32.78,11400.0
2013-12-20 13:10:00,32.78,32.78,32.75,32.76,9700.0,32.78,32.78,32.75,32.76,9700.0
2013-12-20 13:20:00,32.76,32.77,32.66,32.66,11500.0,32.76,32.77,32.66,32.66,11500.0
2013-12-20 13:30:00,32.66,32.73,32.65,32.69,11700.0,32.66,32.73,32.65,32.69,11700.0
2013-12-20 13:40:00,32.68,32.88,32.67,32.88,27500.0,32.68,32.88,32.67,32.88,27500.0
2013-12-20 13:50:00,32.83,32.88,32.77,32.77,17200.0,32.83,32.88,32.77,32.77,17200.0
2013-12-20 14:00:00,32.84,32.91,32.8,32.89,5500.0,32.84,32.91,32.8,32.89,5500.0
2013-12-20 14:10:00,32.87,32.9,32.75,32.85,13500.0,32.87,32.9,32.75,32.85,13500.0
2013-12-20 14:20:00,32.84,32.89,32.81,32.83,8700.0,32.84,32.89,32.81,32.83,8700.0
2013-12-20 14:30:00,32.83,32.91,32.82,32.91,10800.0,32.83,32.91,32.82,32.91,10800.0
2013-12-20 14:40:00,32.9,32.94,32.89,32.9,10600.0,32.9,32.94,32.89,32.9,10600.0
2013-12-20 14:50:00,32.9,32.93,32.89,32.91,18700.0,32.9,32.93,32.89,32.91,18700.0
2013-12-20 15:00:00,32.89,33.08,32.89,33.08,33000.0,32.89,33.08,32.89,33.08,33000.0
2013-12-20 15:10:00,33.08,33.53,33.08,33.49,95500.0,33.08,33.53,33.08,33.49,95500.0
2013-12-20 15:20:00,33.47,33.72,33.47,33.71,64900.0,33.47,33.72,33.47,33.71,64900.0
2013-12-20 15:30:00,33.72,33.89,33.69,33.69,99600.0,33.72,33.89,33.69,33.69,99600.0
2013-12-20 15:40:00,33.69,33.81,33.61,33.78,99400.0,33.69,33.81,33.61,33.78,99400.0
2013-12-20 15:50:00,33.77,33.99,33.7,33.74,184700.0,33.77,33.99,33.7,33.74,184700.0
2013-12-23 09:30:00,33.6,33.68,33.35,33.55,27600.0,33.6,33.68,33.35,33.55,27600.0
2013-12-23 09:40:00,33.54,33.9,33.54,33.87,28300.0,33.54,33.9,33.54,33.87,28300.0
2013-12-23 09:50:00,33.87,33.87,33.43,33.57,7600.0,33.87,33.87,33.43,33.57,7600.0
2013-12-23 10:00:00,33.46,33.5,33.2,33.36,12700.0,33.46,33.5,33.2,33.36,12700.0
2013-12-23 10:10:00,33.42,33.42,33.3,33.37,6200.0,33.42,33.42,33.3,33.37,6200.0
2013-12-23 10:20:00,33.33,33.39,33.3,33.39,9800.0,33.33,33.39,33.3,33.39,9800.0
2013-12-23 10:30:00,33.4,33.62,33.39,33.6,14000.0,33.4,33.62,33.39,33.6,14000.0
2013-12-23 10:40:00,33.63,33.65,33.45,33.45,6500.0,33.63,33.65,33.45,33.45,6500.0
2013-12-23 10:50:00,33.48,33.63,33.45,33.53,32600.0,33.48,33.63,33.45,33.53,32600.0
2013-12-23 11:00:00,33.47,33.53,33.47,33.5,6300.0,33.47,33.53,33.47,33.5,6300.0
2013-12-23 11:10:00,33.5,33.55,33.45,33.47,24500.0,33.5,33.55,33.45,33.47,24500.0
2013-12-23 11:20:00,33.47,33.47,33.32,33.45,18800.0,33.47,33.47,33.32,33.45,18800.0
2013-12-23 11:30:00,33.42,33.48,33.4,33.48,13900.0,33.42,33.48,33.4,33.48,13900.0
2013-12-23 11:40:00,33.48,33.52,33.47,33.49,4800.0,33.48,33.52,33.47,33.49,4800.0
2013-12-23 11:50:00,33.49,33.53,33.49,33.49,22200.0,33.49,33.53,33.49,33.49,22200.0
2013-12-23 12:00:00,33.49,33.53,33.48,33.5,6400.0,33.49,33.53,33.48,33.5,6400.0
2013-12-23 12:10:00,33.5,33.6,33.45,33.49,15500.0,33.5,33.6,33.45,33.49,15500.0
2013-12-23 12:20:00,33.49,33.51,33.48,33.5,12000.0,33.49,33.51,33.48,33.5,12000.0
2013-12-23 12:30:00,33.49,33.51,33.3,33.3,7100.0,33.49,33.51,33.3,33.3,7100.0
2013-12-23 12:40:00,33.33,33.33,33.01,33.1,28100.0,33.33,33.33,33.01,33.1,28100.0
2013-12-23 12:50:00,33.11,33.11,32.85,32.9,42300.0,33.11,33.11,32.85,32.9,42300.0
2013-12-23 13:00:00,32.89,32.89,32.71,32.78,33200.0,32.89,32.89,32.71,32.78,33200.0
2013-12-23 13:10:00,32.78,32.85,32.53,32.85,24200.0,32.78,32.85,32.53,32.85,24200.0
2013-12-23 13:20:00,32.8,33.1,32.8,32.91,24000.0,32.8,33.1,32.8,32.91,24000.0
2013-12-23 13:30:00,32.94,33.06,32.78,33.04,11800.0,32.94,33.06,32.78,33.04,11800.0
2013-12-23 13:40:00,33.07,33.07,32.8,32.8,14000.0,33.07,33.07,32.8,32.8,14000.0
2013-12-23 13:50:00,32.81,32.9,32.8,32.86,7400.0,32.81,32.9,32.8,32.86,7400.0
2013-12-23 14:00:00,32.9,32.97,32.86,32.92,8300.0,32.9,32.97,32.86,32.92,8300.0
2013-12-23 14:10:00,32.92,32.94,32.87,32.88,6200.0,32.92,32.94,32.87,32.88,6200.0
2013-12-23 14:20:00,32.88,32.88,32.85,32.85,6200.0,32.88,32.88,32.85,32.85,6200.0
2013-12-23 14:30:00,32.84,32.91,32.84,32.89,7500.0,32.84,32.91,32.84,32.89,7500.0
2013-12-23 14:40:00,32.91,32.91,32.86,32.89,3700.0,32.91,32.91,32.86,32.89,3700.0
2013-12-23 14:50:00,32.89,32.93,32.85,32.87,11900.0,32.89,32.93,32.85,32.87,11900.0
2013-12-23 15:00:00,32.91,32.91,32.86,32.89,10100.0,32.91,32.91,32.86,32.89,10100.0
2013-12-23 15:10:00,32.9,32.91,32.89,32.91,9400.0,32.9,32.91,32.89,32.91,9400.0
2013-12-23 15:20:00,32.91,32.93,32.77,32.77,15700.0,32.91,32.93,32.77,32.77,15700.0
2013-12-23 15:30:00,32.8,32.81,32.57,32.65,38500.0,32.8,32.81,32.57,32.65,38500.0
2013-12-23 15:40:00,32.69,32.7,32.6,32.69,34000.0,32.69,32.7,32.6,32.69,34000.0
2013-12-23 15:50:00,32.69,32.74,32.55,32.7,54300.0,32.69,32.74,32.55,32.7,54300.0
2013-12-24 09:30:00,32.9,32.9,32.58,32.65,24300.0,32.9,32.9,32.58,32.65,24300.0
2013-12-24 09:40:00,32.65,32.68,32.59,32.65,42000.0,32.65,32.68,32.59,32.65,42000.0
2013-12-24 09:50:00,32.66,32.89,32.66,32.86,25500.0,32.66,32.89,32.66,32.86,25500.0
2013-12-24 10:00:00,32.87,33.0,32.79,32.84,27300.0,32.87,33.0,32.79,32.84,27300.0
2013-12-24 10:10:00,32.84,32.89,32.75,32.8,34600.0,32.84,32.89,32.75,32.8,34600.0
2013-12-24 10:20:00,32.8,32.95,32.8,32.9,13100.0,32.8,32.95,32.8,32.9,13100.0
2013-12-24 10:30:00,32.92,32.93,32.87,32.88,13800.0,32.92,32.93,32.87,32.88,13800.0
2013-12-24 10:40:00,32.86,32.89,32.82,32.87,7800.0,32.86,32.89,32.82,32.87,7800.0
2013-12-24 10:50:00,32.82,32.88,32.78,32.8,6400.0,32.82,32.88,32.78,32.8,6400.0
2013-12-24 11:00:00,32.77,32.82,32.65,32.8,26600.0,32.77,32.82,32.65,32.8,26600.0
2013-12-24 11:10:00,32.81,32.89,32.8,32.82,9500.0,32.81,32.89,32.8,32.82,9500.0
2013-12-24 11:20:00,32.81,32.85,32.8,32.82,7800.0,32.81,32.85,32.8,32.82,7800.0
2013-12-24 11:30:00,32.83,32.83,32.79,32.79,7100.0,32.83,32.83,32.79,32.79,7100.0
2013-12-24 11:40:00,32.8,32.85,32.78,32.8,86400.0,32.8,32.85,32.78,32.8,86400.0
2013-12-24 11:50:00,32.81,32.82,32.6,32.75,21700.0,32.81,32.82,32.6,32.75,21700.0
2013-12-24 12:00:00,32.79,32.93,32.74,32.92,28800.0,32.79,32.93,32.74,32.92,28800.0
2013-12-24 12:10:00,32.88,32.93,32.86,32.88,19200.0,32.88,32.93,32.86,32.88,19200.0
2013-12-24 12:20:00,32.88,32.89,32.65,32.77,11300.0,32.88,32.89,32.65,32.77,11300.0
2013-12-24 12:30:00,32.77,32.78,32.61,32.72,22800.0,32.77,32.78,32.61,32.72,22800.0
2013-12-24 12:40:00,32.68,32.87,32.68,32.81,32600.0,32.68,32.87,32.68,32.81,32600.0
2013-12-24 12:50:00,32.8,32.93,32.76,32.86,29300.0,32.8,32.93,32.76,32.86,29300.0
2013-12-26 09:30:00,32.75,32.82,32.61,32.67,13800.0,32.75,32.82,32.61,32.67,13800.0
2013-12-26 09:40:00,32.64,32.8,32.57,32.78,15300.0,32.64,32.8,32.57,32.78,15300.0
2013-12-26 09:50:00,32.78,33.16,32.78,33.14,21900.0,32.78,33.16,32.78,33.14,21900.0
2013-12-26 10:00:00,33.14,33.18,33.0,33.03,14000.0,33.14,33.18,33.0,33.03,14000.0
2013-12-26 10:10:00,33.03,33.25,33.03,33.24,16100.0,33.03,33.25,33.03,33.24,16100.0
2013-12-26 10:20:00,33.14,33.44,33.13,33.43,14600.0,33.14,33.44,33.13,33.43,14600.0
2013-12-26 10:30:00,33.3,33.49,33.3,33.3,13600.0,33.3,33.49,33.3,33.3,13600.0
2013-12-26 10:40:00,33.37,33.37,33.18,33.26,8000.0,33.37,33.37,33.18,33.26,8000.0
2013-12-26 10:50:00,33.24,33.25,33.14,33.16,3500.0,33.24,33.25,33.14,33.16,3500.0
2013-12-26 11:00:00,33.12,33.25,33.12,33.25,3400.0,33.12,33.25,33.12,33.25,3400.0
2013-12-26 11:10:00,33.28,33.28,33.13,33.13,6600.0,33.28,33.28,33.13,33.13,6600.0
2013-12-26 11:20:00,33.2,33.2,33.0,33.03,20300.0,33.2,33.2,33.0,33.03,20300.0
2013-12-26 11:30:00,33.06,33.06,33.0,33.02,3700.0,33.06,33.06,33.0,33.02,3700.0
2013-12-26 11:40:00,33.05,33.3,33.03,33.22,26100.0,33.05,33.3,33.03,33.22,26100.0
2013-12-26 11:50:00,33.18,33.22,33.08,33.14,4000.0,33.18,33.22,33.08,33.14,4000.0
2013-12-26 12:00:00,33.15,33.15,32.93,32.93,3600.0,33.15,33.15,32.93,32.93,3600.0
2013-12-26 12:10:00,32.97,33.19,32.96,33.02,9400.0,32.97,33.19,32.96,33.02,9400.0
2013-12-26 12:20:00,33.0,33.05,32.95,32.99,10000.0,33.0,33.05,32.95,32.99,10000.0
2013-12-26 12:30:00,32.97,32.99,32.96,32.96,2500.0,32.97,32.99,32.96,32.96,2500.0
2013-12-26 12:40:00,32.96,32.97,32.92,32.92,1700.0,32.96,32.97,32.92,32.92,1700.0
2013-12-26 12:50:00,32.93,32.93,32.8,32.8,4400.0,32.93,32.93,32.8,32.8,4400.0
2013-12-26 13:00:00,32.8,32.81,32.76,32.76,4600.0,32.8,32.81,32.76,32.76,4600.0
2013-12-26 13:10:00,32.78,32.81,32.76,32.76,4900.0,32.78,32.81,32.76,32.76,4900.0
2013-12-26 13:20:00,32.78,33.03,32.69,33.02,12900.0,32.78,33.03,32.69,33.02,12900.0
2013-12-26 13:30:00,32.99,33.01,32.92,32.92,5300.0,32.99,33.01,32.92,32.92,5300.0
2013-12-26 13:40:00,32.86,32.98,32.86,32.93,7000.0,32.86,32.98,32.86,32.93,7000.0
2013-12-26 13:50:00,32.93,33.0,32.79,32.84,8100.0,32.93,33.0,32.79,32.84,8100.0
2013-12-26 14:00:00,32.83,32.84,32.66,32.74,12900.0,32.83,32.84,32.66,32.74,12900.0
2013-12-26 14:10:00,32.72,32.72,32.5,32.5,15100.0,32.72,32.72,32.5,32.5,15100.0
2013-12-26 14:20:00,32.5,32.57,32.5,32.53,9200.0,32.5,32.57,32.5,32.53,9200.0
2013-12-26 14:30:00,32.52,32.59,32.51,32.54,19200.0,32.52,32.59,32.51,32.54,19200.0
2013-12-26 14:40:00,32.56,32.56,32.52,32.54,11100.0,32.56,32.56,32.52,32.54,11100.0
2013-12-26 14:50:00,32.56,32.72,32.56,32.66,15200.0,32.56,32.72,32.56,32.66,15200.0
2013-12-26 15:00:00,32.69,32.7,32.61,32.61,10400.0,32.69,32.7,32.61,32.61,10400.0
2013-12-26 15:10:00,32.61,32.61,32.54,32.58,12200.0,32.61,32.61,32.54,32.58,12200.0
2013-12-26 15:20:00,32.58,32.58,32.52,32.52,17000.0,32.58,32.58,32.52,32.52,17000.0
2013-12-26 15:30:00,32.52,32.59,32.52,32.53,16800.0,32.52,32.59,32.52,32.53,16800.0
2013-12-26 15:40:00,32.53,32.53,32.1,32.1,39700.0,32.53,32.53,32.1,32.1,39700.0
2013-12-26 15:50:00,32.1,32.31,32.08,32.29,49000.0,32.1,32.31,32.08,32.29,49000.0
2013-12-27 09:30:00,32.15,32.3,32.11,32.3,7500.0,32.15,32.3,32.11,32.3,7500.0
2013-12-27 09:40:00,32.33,32.41,32.05,32.2,19100.0,32.33,32.41,32.05,32.2,19100.0
2013-12-27 09:50:00,32.13,32.22,32.02,32.05,34200.0,32.13,32.22,32.02,32.05,34200.0
2013-12-27 10:00:00,32.02,32.14,31.78,31.99,44700.0,32.02,32.14,31.78,31.99,44700.0
2013-12-27 10:10:00,32.0,32.0,31.92,31.92,17600.0,32.0,32.0,31.92,31.92,17600.0
2013-12-27 10:20:00,31.95,31.99,31.78,31.89,24400.0,31.95,31.99,31.78,31.89,24400.0
2013-12-27 10:30:00,31.89,32.27,31.86,32.27,27900.0,31.89,32.27,31.86,32.27,27900.0
2013-12-27 10:40:00,32.19,32.3,32.04,32.15,14000.0,32.19,32.3,32.04,32.15,14000.0
2013-12-27 10:50:00,32.01,32.13,32.01,32.13,5600.0,32.01,32.13,32.01,32.13,5600.0
2013-12-27 11:00:00,32.12,32.14,31.9,31.94,9400.0,32.12,32.14,31.9,31.94,9400.0
2013-12-27 11:10:00,31.95,31.95,31.87,31.92,5300.0,31.95,31.95,31.87,31.92,5300.0
2013-12-27 11:20:00,31.92,32.0,31.91,31.94,6300.0,31.92,32.0,31.91,31.94,6300.0
2013-12-27 11:30:00,31.96,31.99,31.92,31.99,5900.0,31.96,31.99,31.92,31.99,5900.0
2013-12-27 11:40:00,31.94,31.94,31.8,31.85,10700.0,31.94,31.94,31.8,31.85,10700.0
2013-12-27 11:50:00,31.88,31.88,31.8,31.86,11700.0,31.88,31.88,31.8,31.86,11700.0
2013-12-27 12:00:00,31.86,31.9,31.83,31.86,10200.0,31.86,31.9,31.83,31.86,10200.0
2013-12-27 12:10:00,31.85,31.86,31.6,31.81,33500.0,31.85,31.86,31.6,31.81,33500.0
2013-12-27 12:20:00,31.78,31.81,31.74,31.75,6400.0,31.78,31.81,31.74,31.75,6400.0
2013-12-27 12:30:00,31.76,31.84,31.76,31.8,8500.0,31.76,31.84,31.76,31.8,8500.0
2013-12-27 12:40:00,31.8,31.81,31.62,31.69,84000.0,31.8,31.81,31.62,31.69,84000.0
2013-12-27 12:50:00,31.69,31.93,31.56,31.91,24100.0,31.69,31.93,31.56,31.91,24100.0
2013-12-27 13:00:00,31.89,31.9,31.7,31.78,4000.0,31.89,31.9,31.7,31.78,4000.0
2013-12-27 13:10:00,31.82,31.82,31.76,31.77,12100.0,31.82,31.82,31.76,31.77,12100.0
2013-12-27 13:20:00,31.78,31.88,31.78,31.81,6900.0,31.78,31.88,31.78,31.81,6900.0
2013-12-27 13:30:00,31.83,31.84,31.73,31.83,7200.0,31.83,31.84,31.73,31.83,7200.0
2013-12-27 13:40:00,31.8,31.85,31.73,31.85,7100.0,31.8,31.85,31.73,31.85,7100.0
2013-12-27 13:50:00,31.83,31.87,31.82,31.85,4500.0,31.83,31.87,31.82,31.85,4500.0
2013-12-27 14:00:00,31.82,31.84,31.78,31.79,4200.0,31.82,31.84,31.78,31.79,4200.0
2013-12-27 14:10:00,31.8,31.84,31.78,31.84,7900.0,31.8,31.84,31.78,31.84,7900.0
2013-12-27 14:20:00,31.84,31.89,31.77,31.8,7000.0,31.84,31.89,31.77,31.8,7000.0
2013-12-27 14:30:00,31.8,31.84,31.76,31.84,4900.0,31.8,31.84,31.76,31.84,4900.0
2013-12-27 14:40:00,31.83,31.87,31.79,31.82,6100.0,31.83,31.87,31.79,31.82,6100.0
2013-12-27 14:50:00,31.82,31.85,31.78,31.79,8700.0,31.82,31.85,31.78,31.79,8700.0
2013-12-27 15:00:00,31.81,31.85,31.79,31.84,10900.0,31.81,31.85,31.79,31.84,10900.0
2013-12-27 15:10:00,31.84,31.85,31.84,31.85,3600.0,31.84,31.85,31.84,31.85,3600.0
2013-12-27 15:20:00,31.87,31.87,31.83,31.84,7200.0,31.87,31.87,31.83,31.84,7200.0
2013-12-27 15:30:00,31.84,31.85,31.75,31.84,14800.0,31.84,31.85,31.75,31.84,14800.0
2013-12-27 15:40:00,31.84,31.85,31.67,31.73,26400.0,31.84,31.85,31.67,31.73,26400.0
2013-12-27 15:50:00,31.74,31.85,31.74,31.84,28800.0,31.74,31.85,31.74,31.84,28800.0
2013-12-30 09:30:00,31.8,31.92,31.41,31.82,56600.0,31.8,31.92,31.41,31.82,56600.0
2013-12-30 09:40:00,31.78,32.0,31.74,31.95,16900.0,31.78,32.0,31.74,31.95,16900.0
2013-12-30 09:50:00,31.99,32.0,31.86,31.89,12800.0,31.99,32.0,31.86,31.89,12800.0
2013-12-30 10:00:00,31.9,32.09,31.9,32.03,24400.0,31.9,32.09,31.9,32.03,24400.0
2013-12-30 10:10:00,32.0,32.06,31.92,31.92,15800.0,32.0,32.06,31.92,31.92,15800.0
2013-12-30 10:20:00,31.97,32.18,31.93,32.08,13100.0,31.97,32.18,31.93,32.08,13100.0
2013-12-30 10:30:00,32.08,32.2,32.0,32.2,10100.0,32.08,32.2,32.0,32.2,10100.0
2013-12-30 10:40:00,32.2,32.24,32.12,32.16,15700.0,32.2,32.24,32.12,32.16,15700.0
2013-12-30 10:50:00,32.2,32.24,32.11,32.16,10100.0,32.2,32.24,32.11,32.16,10100.0
2013-12-30 11:00:00,32.1,32.2,32.1,32.17,8800.0,32.1,32.2,32.1,32.17,8800.0
2013-12-30 11:10:00,32.2,32.25,32.19,32.25,9300.0,32.2,32.25,32.19,32.25,9300.0
2013-12-30 11:20:00,32.3,32.3,32.24,32.28,7700.0,32.3,32.3,32.24,32.28,7700.0
2013-12-30 11:30:00,32.29,32.36,32.2,32.27,10600.0,32.29,32.36,32.2,32.27,10600.0
2013-12-30 11:40:00,32.34,32.38,32.27,32.38,8300.0,32.34,32.38,32.27,32.38,8300.0
2013-12-30 11:50:00,32.39,32.4,32.2,32.2,11300.0,32.39,32.4,32.2,32.2,11300.0
2013-12-30 12:00:00,32.21,32.32,32.15,32.16,6700.0,32.21,32.32,32.15,32.16,6700.0
2013-12-30 12:10:00,32.16,32.23,32.15,32.15,6600.0,32.16,32.23,32.15,32.15,6600.0
2013-12-30 12:20:00,32.14,32.15,31.96,32.06,10700.0,32.14,32.15,31.96,32.06,10700.0
2013-12-30 12:30:00,32.06,32.16,32.06,32.15,2200.0,32.06,32.16,32.06,32.15,2200.0
2013-12-30 12:40:00,32.13,32.15,32.04,32.12,3100.0,32.13,32.15,32.04,32.12,3100.0
2013-12-30 12:50:00,32.11,32.21,32.11,32.13,4700.0,32.11,32.21,32.11,32.13,4700.0
2013-12-30 13:00:00,32.13,32.16,32.07,32.1,6600.0,32.13,32.16,32.07,32.1,6600.0
2013-12-30 13:10:00,32.07,32.1,32.05,32.1,2100.0,32.07,32.1,32.05,32.1,2100.0
2013-12-30 13:20:00,32.05,32.11,32.02,32.02,3800.0,32.05,32.11,32.02,32.02,3800.0
2013-12-30 13:30:00,32.01,32.07,32.01,32.02,4200.0,32.01,32.07,32.01,32.02,4200.0
2013-12-30 13:40:00,32.02,32.03,32.0,32.0,5700.0,32.02,32.03,32.0,32.0,5700.0
2013-12-30 13:50:00,32.0,32.01,31.9,31.95,5700.0,32.0,32.01,31.9,31.95,5700.0
2013-12-30 14:00:00,31.91,32.0,31.91,32.0,6600.0,31.91,32.0,31.91,32.0,6600.0
2013-12-30 14:10:00,32.0,32.02,31.94,31.94,11900.0,32.0,32.02,31.94,31.94,11900.0
2013-12-30 14:20:00,31.94,32.0,31.94,31.99,6200.0,31.94,32.0,31.94,31.99,6200.0
2013-12-30 14:30:00,32.0,32.0,31.96,31.96,14100.0,32.0,32.0,31.96,31.96,14100.0
2013-12-30 14:40:00,31.96,31.98,31.96,31.98,3300.0,31.96,31.98,31.96,31.98,3300.0
2013-12-30 14:50:00,31.98,31.98,31.97,31.98,2300.0,31.98,31.98,31.97,31.98,2300.0
2013-12-30 15:00:00,31.98,32.09,31.98,32.0,9400.0,31.98,32.09,31.98,32.0,9400.0
2013-12-30 15:10:00,32.0,32.02,31.98,32.0,14400.0,32.0,32.02,31.98,32.0,14400.0
2013-12-30 15:20:00,32.0,32.02,31.91,32.01,9700.0,32.0,32.02,31.91,32.01,9700.0
2013-12-30 15:30:00,32.0,32.02,31.93,32.0,7200.0,32.0,32.02,31.93,32.0,7200.0
2013-12-30 15:40:00,31.98,31.99,31.8,31.81,24600.0,31.98,31.99,31.8,31.81,24600.0
2013-12-30 15:50:00,31.79,31.88,31.75,31.88,48700.0,31.79,31.88,31.75,31.88,48700.0
2013-12-31 09:30:00,32.07,32.29,31.9,32.02,11700.0,32.07,32.29,31.9,32.02,11700.0
2013-12-31 09:40:00,32.0,32.04,31.85,31.99,8200.0,32.0,32.04,31.85,31.99,8200.0
2013-12-31 09:50:00,31.99,31.99,31.89,31.9,59000.0,31.99,31.99,31.89,31.9,59000.0
2013-12-31 10:00:00,31.94,31.95,31.7,31.84,9400.0,31.94,31.95,31.7,31.84,9400.0
2013-12-31 10:10:00,31.81,31.85,31.77,31.79,13800.0,31.81,31.85,31.77,31.79,13800.0
2013-12-31 10:20:00,31.81,31.81,31.7,31.77,7700.0,31.81,31.81,31.7,31.77,7700.0
2013-12-31 10:30:00,31.79,31.79,31.63,31.7,13100.0,31.79,31.79,31.63,31.7,13100.0
2013-12-31 10:40:00,31.7,31.76,31.7,31.7,4900.0,31.7,31.76,31.7,31.7,4900.0
2013-12-31 10:50:00,31.73,31.74,31.69,31.71,31300.0,31.73,31.74,31.69,31.71,31300.0
2013-12-31 11:00:00,31.75,31.8,31.7,31.8,2600.0,31.75,31.8,31.7,31.8,2600.0
2013-12-31 11:10:00,31.82,31.83,31.74,31.8,9700.0,31.82,31.83,31.74,31.8,9700.0
2013-12-31 11:20:00,31.8,31.85,31.73,31.74,18700.0,31.8,31.85,31.73,31.74,18700.0
2013-12-31 11:30:00,31.73,31.79,31.72,31.76,4300.0,31.73,31.79,31.72,31.76,4300.0
2013-12-31 11:40:00,31.76,31.83,31.75,31.8,6200.0,31.76,31.83,31.75,31.8,6200.0
2013-12-31 11:50:00,31.8,31.81,31.75,31.76,5400.0,31.8,31.81,31.75,31.76,5400.0
2013-12-31 12:00:00,31.75,31.82,31.75,31.78,4000.0,31.75,31.82,31.75,31.78,4000.0
2013-12-31 12:10:00,31.78,31.8,31.77,31.8,2500.0,31.78,31.8,31.77,31.8,2500.0
2013-12-31 12:20:00,31.8,31.8,31.76,31.78,5800.0,31.8,31.8,31.76,31.78,5800.0
2013-12-31 12:30:00,31.78,31.82,31.66,31.69,7600.0,31.78,31.82,31.66,31.69,7600.0
2013-12-31 12:40:00,31.67,31.79,31.67,31.7,8300.0,31.67,31.79,31.67,31.7,8300.0
2013-12-31 12:50:00,31.7,31.72,31.66,31.71,10300.0,31.7,31.72,31.66,31.71,10300.0
2013-12-31 13:00:00,31.7,31.72,31.7,31.7,2100.0,31.7,31.72,31.7,31.7,2100.0
2013-12-31 13:10:00,31.7,31.72,31.7,31.7,2900.0,31.7,31.72,31.7,31.7,2900.0
2013-12-31 13:20:00,31.7,31.72,31.68,31.72,39000.0,31.7,31.72,31.68,31.72,39000.0
2013-12-31 13:30:00,31.71,31.75,31.71,31.71,8200.0,31.71,31.75,31.71,31.71,8200.0
2013-12-31 13:40:00,31.73,31.77,31.71,31.76,4200.0,31.73,31.77,31.71,31.76,4200.0
2013-12-31 13:50:00,31.77,31.77,31.74,31.77,3600.0,31.77,31.77,31.74,31.77,3600.0
2013-12-31 14:00:00,31.77,31.8,31.71,31.79,23500.0,31.77,31.8,31.71,31.79,23500.0
2013-12-31 14:10:00,31.79,31.85,31.76,31.79,3500.0,31.79,31.85,31.76,31.79,3500.0
2013-12-31 14:20:00,31.85,31.89,31.8,31.89,5000.0,31.85,31.89,31.8,31.89,5000.0
2013-12-31 14:30:00,31.9,31.96,31.9,31.94,6000.0,31.9,31.96,31.9,31.94,6000.0
2013-12-31 14:40:00,31.95,31.98,31.93,31.97,2700.0,31.95,31.98,31.93,31.97,2700.0
2013-12-31 14:50:00,31.94,32.1,31.93,32.05,16100.0,31.94,32.1,31.93,32.05,16100.0
2013-12-31 15:00:00,32.05,32.15,32.01,32.14,22100.0,32.05,32.15,32.01,32.14,22100.0
2013-12-31 15:10:00,32.12,32.19,32.08,32.19,43300.0,32.12,32.19,32.08,32.19,43300.0
2013-12-31 15:20:00,32.13,32.17,32.0,32.02,36400.0,32.13,32.17,32.0,32.02,36400.0
2013-12-31 15:30:00,32.02,32.1,31.97,32.09,11800.0,32.02,32.1,31.97,32.09,11800.0
2013-12-31 15:40:00,32.09,32.1,32.06,32.08,12300.0,32.09,32.1,32.06,32.08,12300.0
2013-12-31 15:50:00,32.09,32.1,32.0,32.1,60400.0,32.09,32.1,32.0,32.1,60400.0
2014-01-02 09:30:00,31.95,32.2,31.95,31.98,14200.0,31.95,32.2,31.95,31.98,14200.0
2014-01-02 09:40:00,31.98,32.09,31.9,31.94,20200.0,31.98,32.09,31.9,31.94,20200.0
2014-01-02 09:50:00,31.97,32.04,31.95,32.01,12100.0,31.97,32.04,31.95,32.01,12100.0
2014-01-02 10:00:00,32.04,32.16,31.96,32.01,10400.0,32.04,32.16,31.96,32.01,10400.0
2014-01-02 10:10:00,32.0,32.18,32.0,32.01,18600.0,32.0,32.18,32.0,32.01,18600.0
2014-01-02 10:20:00,32.01,32.1,31.96,32.09,9600.0,32.01,32.1,31.96,32.09,9600.0
2014-01-02 10:30:00,32.05,32.32,31.97,32.06,27700.0,32.05,32.32,31.97,32.06,27700.0
2014-01-02 10:40:00,32.15,32.35,32.1,32.27,15500.0,32.15,32.35,32.1,32.27,15500.0
2014-01-02 10:50:00,32.29,32.35,32.12,32.18,15500.0,32.29,32.35,32.12,32.18,15500.0
2014-01-02 11:00:00,32.18,32.19,32.1,32.1,4800.0,32.18,32.19,32.1,32.1,4800.0
2014-01-02 11:10:00,32.1,32.11,32.0,32.05,6600.0,32.1,32.11,32.0,32.05,6600.0
2014-01-02 11:20:00,32.05,32.09,32.02,32.09,6500.0,32.05,32.09,32.02,32.09,6500.0
2014-01-02 11:30:00,32.05,32.23,32.02,32.18,10700.0,32.05,32.23,32.02,32.18,10700.0
2014-01-02 11:40:00,32.15,32.23,32.14,32.18,4700.0,32.15,32.23,32.14,32.18,4700.0
2014-01-02 11:50:00,32.16,32.16,32.06,32.14,2100.0,32.16,32.16,32.06,32.14,2100.0
2014-01-02 12:00:00,32.14,32.16,32.04,32.16,12600.0,32.14,32.16,32.04,32.16,12600.0
2014-01-02 12:10:00,32.16,32.16,32.08,32.1,1400.0,32.16,32.16,32.08,32.1,1400.0
2014-01-02 12:20:00,32.15,32.15,32.03,32.04,6300.0,32.15,32.15,32.03,32.04,6300.0
2014-01-02 12:30:00,32.07,32.07,32.04,32.04,1000.0,32.07,32.07,32.04,32.04,1000.0
2014-01-02 12:40:00,32.09,32.1,32.06,32.07,3100.0,32.09,32.1,32.06,32.07,3100.0
2014-01-02 12:50:00,32.07,32.14,32.07,32.14,3200.0,32.07,32.14,32.07,32.14,3200.0
2014-01-02 13:00:00,32.09,32.3,32.09,32.25,11900.0,32.09,32.3,32.09,32.25,11900.0
2014-01-02 13:10:00,32.2,32.35,32.13,32.3,11400.0,32.2,32.35,32.13,32.3,11400.0
2014-01-02 13:20:00,32.34,32.4,32.24,32.32,25200.0,32.34,32.4,32.24,32.32,25200.0
2014-01-02 13:30:00,32.33,32.37,32.25,32.25,8400.0,32.33,32.37,32.25,32.25,8400.0
2014-01-02 13:40:00,32.28,32.33,32.26,32.32,3900.0,32.28,32.33,32.26,32.32,3900.0
2014-01-02 13:50:00,32.31,32.32,32.25,32.3,3300.0,32.31,32.32,32.25,32.3,3300.0
2014-01-02 14:00:00,32.3,32.31,32.23,32.25,8800.0,32.3,32.31,32.23,32.25,8800.0
2014-01-02 14:10:00,32.24,32.24,32.0,32.08,12300.0,32.24,32.24,32.0,32.08,12300.0
2014-01-02 14:20:00,32.05,32.13,32.05,32.09,5700.0,32.05,32.13,32.05,32.09,5700.0
2014-01-02 14:30:00,32.11,32.19,32.1,32.16,3600.0,32.11,32.19,32.1,32.16,3600.0
2014-01-02 14:40:00,32.16,32.22,32.15,32.19,4400.0,32.16,32.22,32.15,32.19,4400.0
2014-01-02 14:50:00,32.19,32.22,32.18,32.21,8600.0,32.19,32.22,32.18,32.21,8600.0
2014-01-02 15:00:00,32.19,32.22,32.17,32.19,12900.0,32.19,32.22,32.17,32.19,12900.0
2014-01-02 15:10:00,32.19,32.43,32.19,32.38,18300.0,32.19,32.43,32.19,32.38,18300.0
2014-01-02 15:20:00,32.37,32.42,32.3,32.32,7800.0,32.37,32.42,32.3,32.32,7800.0
2014-01-02 15:30:00,32.27,32.3,32.25,32.28,4100.0,32.27,32.3,32.25,32.28,4100.0
2014-01-02 15:40:00,32.26,32.32,32.25,32.32,7200.0,32.26,32.32,32.25,32.32,7200.0
2014-01-02 15:50:00,32.32,32.42,32.3,32.35,35700.0,32.32,32.42,32.3,32.35,35700.0
2014-01-03 09:30:00,32.35,32.42,32.0,32.14,22800.0,32.35,32.42,32.0,32.14,22800.0
2014-01-03 09:40:00,32.14,32.14,32.0,32.12,27400.0,32.14,32.14,32.0,32.12,27400.0
2014-01-03 09:50:00,32.11,32.37,32.11,32.37,6600.0,32.11,32.37,32.11,32.37,6600.0
2014-01-03 10:00:00,32.42,32.93,32.42,32.8,37600.0,32.42,32.93,32.42,32.8,37600.0
2014-01-03 10:10:00,32.79,33.05,32.79,32.93,35100.0,32.79,33.05,32.79,32.93,35100.0
2014-01-03 10:20:00,32.96,32.96,32.83,32.91,7400.0,32.96,32.96,32.83,32.91,7400.0
2014-01-03 10:30:00,32.9,32.96,32.86,32.87,10100.0,32.9,32.96,32.86,32.87,10100.0
2014-01-03 10:40:00,32.93,33.65,32.9,33.53,67700.0,32.93,33.65,32.9,33.53,67700.0
2014-01-03 10:50:00,33.53,34.11,33.5,33.89,112600.0,33.53,34.11,33.5,33.89,112600.0
2014-01-03 11:00:00,34.06,34.12,33.85,34.08,26200.0,34.06,34.12,33.85,34.08,26200.0
2014-01-03 11:10:00,34.04,34.08,33.9,33.96,32100.0,34.04,34.08,33.9,33.96,32100.0
2014-01-03 11:20:00,33.96,33.99,33.67,33.79,41800.0,33.96,33.99,33.67,33.79,41800.0
2014-01-03 11:30:00,33.72,33.92,33.67,33.85,26600.0,33.72,33.92,33.67,33.85,26600.0
2014-01-03 11:40:00,33.9,34.03,33.8,33.85,36300.0,33.9,34.03,33.8,33.85,36300.0
2014-01-03 11:50:00,33.8,33.9,33.75,33.77,30500.0,33.8,33.9,33.75,33.77,30500.0
2014-01-03 12:00:00,33.75,33.82,33.65,33.67,14200.0,33.75,33.82,33.65,33.67,14200.0
2014-01-03 12:10:00,33.66,33.74,33.61,33.68,23800.0,33.66,33.74,33.61,33.68,23800.0
2014-01-03 12:20:00,33.71,33.8,33.6,33.7,11700.0,33.71,33.8,33.6,33.7,11700.0
2014-01-03 12:30:00,33.66,33.82,33.66,33.81,14100.0,33.66,33.82,33.66,33.81,14100.0
2014-01-03 12:40:00,33.86,34.4,33.78,34.4,70200.0,33.86,34.4,33.78,34.4,70200.0
2014-01-03 12:50:00,34.4,34.62,34.2,34.3,58300.0,34.4,34.62,34.2,34.3,58300.0
2014-01-03 13:00:00,34.35,34.39,34.2,34.21,11700.0,34.35,34.39,34.2,34.21,11700.0
2014-01-03 13:10:00,34.25,34.46,34.24,34.4,24700.0,34.25,34.46,34.24,34.4,24700.0
2014-01-03 13:20:00,34.4,34.77,34.37,34.75,53700.0,34.4,34.77,34.37,34.75,53700.0
2014-01-03 13:30:00,34.78,35.45,34.78,35.0,119200.0,34.78,35.45,34.78,35.0,119200.0
2014-01-03 13:40:00,35.09,35.09,34.65,34.89,60700.0,35.09,35.09,34.65,34.89,60700.0
2014-01-03 13:50:00,34.88,34.95,34.76,34.82,39400.0,34.88,34.95,34.76,34.82,39400.0
2014-01-03 14:00:00,34.88,34.98,34.8,34.95,47200.0,34.88,34.98,34.8,34.95,47200.0
2014-01-03 14:10:00,35.0,35.09,34.96,35.07,29300.0,35.0,35.09,34.96,35.07,29300.0
2014-01-03 14:20:00,35.08,35.1,35.0,35.06,32200.0,35.08,35.1,35.0,35.06,32200.0
2014-01-03 14:30:00,35.04,35.09,34.9,35.0,54600.0,35.04,35.09,34.9,35.0,54600.0
2014-01-03 14:40:00,35.02,35.09,35.0,35.09,21300.0,35.02,35.09,35.0,35.09,21300.0
2014-01-03 14:50:00,35.09,35.28,35.07,35.2,37400.0,35.09,35.28,35.07,35.2,37400.0
2014-01-03 15:00:00,35.17,35.3,35.0,35.07,55500.0,35.17,35.3,35.0,35.07,55500.0
2014-01-03 15:10:00,35.04,35.21,35.0,35.0,23200.0,35.04,35.21,35.0,35.0,23200.0
2014-01-03 15:20:00,35.0,35.08,34.98,35.04,48200.0,35.0,35.08,34.98,35.04,48200.0
2014-01-03 15:30:00,35.04,35.5,35.04,35.33,119400.0,35.04,35.5,35.04,35.33,119400.0
2014-01-03 15:40:00,35.35,35.38,35.0,35.13,81500.0,35.35,35.38,35.0,35.13,81500.0
2014-01-03 15:50:00,35.16,35.23,35.05,35.17,87200.0,35.16,35.23,35.05,35.17,87200.0
2014-01-06 09:30:00,35.02,35.59,34.56,34.69,63300.0,35.02,35.59,34.56,34.69,63300.0
2014-01-06 09:40:00,34.72,35.21,34.6,34.68,31400.0,34.72,35.21,34.6,34.68,31400.0
2014-01-06 09:50:00,34.68,34.88,34.67,34.8,29500.0,34.68,34.88,34.67,34.8,29500.0
2014-01-06 10:00:00,34.78,34.78,34.67,34.68,16800.0,34.78,34.78,34.67,34.68,16800.0
2014-01-06 10:10:00,34.68,34.73,34.61,34.65,15600.0,34.68,34.73,34.61,34.65,15600.0
2014-01-06 10:20:00,34.65,34.75,34.63,34.74,8700.0,34.65,34.75,34.63,34.74,8700.0
2014-01-06 10:30:00,34.75,34.75,34.67,34.72,16700.0,34.75,34.75,34.67,34.72,16700.0
2014-01-06 10:40:00,34.72,34.74,34.7,34.73,12400.0,34.72,34.74,34.7,34.73,12400.0
2014-01-06 10:50:00,34.73,34.75,34.64,34.7,41900.0,34.73,34.75,34.64,34.7,41900.0
2014-01-06 11:00:00,34.71,34.75,34.67,34.69,40000.0,34.71,34.75,34.67,34.69,40000.0
2014-01-06 11:10:00,34.67,34.67,34.14,34.38,90200.0,34.67,34.67,34.14,34.38,90200.0
2014-01-06 11:20:00,34.37,34.5,34.26,34.41,28300.0,34.37,34.5,34.26,34.41,28300.0
2014-01-06 11:30:00,34.41,34.51,34.4,34.47,17500.0,34.41,34.51,34.4,34.47,17500.0
2014-01-06 11:40:00,34.41,34.68,34.38,34.61,20400.0,34.41,34.68,34.38,34.61,20400.0
2014-01-06 11:50:00,34.6,34.72,34.6,34.65,14400.0,34.6,34.72,34.6,34.65,14400.0
2014-01-06 12:00:00,34.65,34.84,34.65,34.7,27100.0,34.65,34.84,34.65,34.7,27100.0
2014-01-06 12:10:00,34.7,34.88,34.69,34.88,7300.0,34.7,34.88,34.69,34.88,7300.0
2014-01-06 12:20:00,34.88,35.36,34.88,35.09,48200.0,34.88,35.36,34.88,35.09,48200.0
2014-01-06 12:30:00,35.08,35.08,34.84,34.89,15500.0,35.08,35.08,34.84,34.89,15500.0
2014-01-06 12:40:00,34.97,34.99,34.89,34.99,2800.0,34.97,34.99,34.89,34.99,2800.0
2014-01-06 12:50:00,34.98,35.05,34.94,35.0,9300.0,34.98,35.05,34.94,35.0,9300.0
2014-01-06 13:00:00,35.0,35.05,34.9,35.01,6100.0,35.0,35.05,34.9,35.01,6100.0
2014-01-06 13:10:00,35.03,35.03,34.88,34.9,14700.0,35.03,35.03,34.88,34.9,14700.0
2014-01-06 13:20:00,34.92,34.94,34.9,34.92,4300.0,34.92,34.94,34.9,34.92,4300.0
2014-01-06 13:30:00,34.94,34.94,34.86,34.92,7000.0,34.94,34.94,34.86,34.92,7000.0
2014-01-06 13:40:00,34.93,35.0,34.84,34.92,9500.0,34.93,35.0,34.84,34.92,9500.0
2014-01-06 13:50:00,34.91,34.97,34.88,34.92,10200.0,34.91,34.97,34.88,34.92,10200.0
2014-01-06 14:00:00,34.92,34.96,34.9,34.93,13900.0,34.92,34.96,34.9,34.93,13900.0
2014-01-06 14:10:00,34.94,34.95,34.9,34.93,9100.0,34.94,34.95,34.9,34.93,9100.0
2014-01-06 14:20:00,34.93,35.09,34.92,35.0,11100.0,34.93,35.09,34.92,35.0,11100.0
2014-01-06 14:30:00,35.0,35.06,34.94,35.03,14700.0,35.0,35.06,34.94,35.03,14700.0
2014-01-06 14:40:00,35.0,35.0,34.95,34.96,8700.0,35.0,35.0,34.95,34.96,8700.0
2014-01-06 14:50:00,34.96,35.02,34.92,35.0,16200.0,34.96,35.02,34.92,35.0,16200.0
2014-01-06 15:00:00,35.0,35.0,34.96,34.98,16400.0,35.0,35.0,34.96,34.98,16400.0
2014-01-06 15:10:00,34.98,34.98,34.8,34.84,9200.0,34.98,34.98,34.8,34.84,9200.0
2014-01-06 15:20:00,34.81,34.82,34.65,34.75,30600.0,34.81,34.82,34.65,34.75,30600.0
2014-01-06 15:30:00,34.75,34.79,34.74,34.76,13400.0,34.75,34.79,34.74,34.76,13400.0
2014-01-06 15:40:00,34.75,34.76,34.56,34.73,33700.0,34.75,34.76,34.56,34.73,33700.0
2014-01-06 15:50:00,34.75,34.88,34.72,34.87,35500.0,34.75,34.88,34.72,34.87,35500.0
2014-01-07 09:30:00,34.69,34.91,34.65,34.72,17000.0,34.69,34.91,34.65,34.72,17000.0
2014-01-07 09:40:00,34.67,34.75,34.61,34.61,10700.0,34.67,34.75,34.61,34.61,10700.0
2014-01-07 09:50:00,34.64,34.75,34.64,34.71,15700.0,34.64,34.75,34.64,34.71,15700.0
2014-01-07 10:00:00,34.68,34.69,34.61,34.64,5700.0,34.68,34.69,34.61,34.64,5700.0
2014-01-07 10:10:00,34.67,34.67,34.17,34.28,36100.0,34.67,34.67,34.17,34.28,36100.0
2014-01-07 10:20:00,34.19,34.26,33.87,34.2,53600.0,34.19,34.26,33.87,34.2,53600.0
2014-01-07 10:30:00,34.25,34.25,33.84,33.91,42000.0,34.25,34.25,33.84,33.91,42000.0
2014-01-07 10:40:00,34.0,34.0,33.71,33.78,50400.0,34.0,34.0,33.71,33.78,50400.0
2014-01-07 10:50:00,33.71,33.89,33.7,33.85,21900.0,33.71,33.89,33.7,33.85,21900.0
2014-01-07 11:00:00,33.84,33.91,33.82,33.85,16900.0,33.84,33.91,33.82,33.85,16900.0
2014-01-07 11:10:00,33.84,33.84,33.7,33.75,18200.0,33.84,33.84,33.7,33.75,18200.0
2014-01-07 11:20:00,33.75,33.9,33.72,33.9,14700.0,33.75,33.9,33.72,33.9,14700.0
2014-01-07 11:30:00,33.86,33.92,33.82,33.83,13800.0,33.86,33.92,33.82,33.83,13800.0
2014-01-07 11:40:00,33.83,33.95,33.81,33.95,9900.0,33.83,33.95,33.81,33.95,9900.0
2014-01-07 11:50:00,33.99,34.09,33.95,33.95,7900.0,33.99,34.09,33.95,33.95,7900.0
2014-01-07 12:00:00,33.95,34.45,33.95,34.42,21200.0,33.95,34.45,33.95,34.42,21200.0
2014-01-07 12:10:00,34.38,34.42,34.21,34.27,16500.0,34.38,34.42,34.21,34.27,16500.0
2014-01-07 12:20:00,34.21,34.47,34.17,34.47,5300.0,34.21,34.47,34.17,34.47,5300.0
2014-01-07 12:30:00,34.5,34.5,34.37,34.43,4700.0,34.5,34.5,34.37,34.43,4700.0
2014-01-07 12:40:00,34.44,34.44,34.33,34.34,4000.0,34.44,34.44,34.33,34.34,4000.0
2014-01-07 12:50:00,34.35,34.41,34.34,34.41,4500.0,34.35,34.41,34.34,34.41,4500.0
2014-01-07 13:00:00,34.4,34.43,34.37,34.43,6100.0,34.4,34.43,34.37,34.43,6100.0
2014-01-07 13:10:00,34.43,34.47,34.36,34.45,12000.0,34.43,34.47,34.36,34.45,12000.0
2014-01-07 13:20:00,34.44,34.44,34.24,34.24,2000.0,34.44,34.44,34.24,34.24,2000.0
2014-01-07 13:30:00,34.2,34.28,34.16,34.2,4800.0,34.2,34.28,34.16,34.2,4800.0
2014-01-07 13:40:00,34.16,34.24,34.13,34.15,3300.0,34.16,34.24,34.13,34.15,3300.0
2014-01-07 13:50:00,34.14,34.16,33.97,33.98,20400.0,34.14,34.16,33.97,33.98,20400.0
2014-01-07 14:00:00,33.98,34.08,33.97,34.08,11100.0,33.98,34.08,33.97,34.08,11100.0
2014-01-07 14:10:00,34.05,34.16,34.04,34.07,11400.0,34.05,34.16,34.04,34.07,11400.0
2014-01-07 14:20:00,34.05,34.09,33.99,34.09,7400.0,34.05,34.09,33.99,34.09,7400.0
2014-01-07 14:30:00,34.09,34.3,34.09,34.22,14700.0,34.09,34.3,34.09,34.22,14700.0
2014-01-07 14:40:00,34.22,34.22,34.15,34.19,9900.0,34.22,34.22,34.15,34.19,9900.0
2014-01-07 14:50:00,34.19,34.23,34.19,34.21,6100.0,34.19,34.23,34.19,34.21,6100.0
2014-01-07 15:00:00,34.19,34.31,34.19,34.25,12700.0,34.19,34.31,34.19,34.25,12700.0
2014-01-07 15:10:00,34.26,34.3,34.18,34.2,38000.0,34.26,34.3,34.18,34.2,38000.0
2014-01-07 15:20:00,34.2,34.37,34.2,34.3,21100.0,34.2,34.37,34.2,34.3,21100.0
2014-01-07 15:30:00,34.3,34.48,34.27,34.47,29900.0,34.3,34.48,34.27,34.47,29900.0
2014-01-07 15:40:00,34.48,34.48,34.28,34.31,118600.0,34.48,34.48,34.28,34.31,118600.0
2014-01-07 15:50:00,34.34,34.41,34.18,34.35,49200.0,34.34,34.41,34.18,34.35,49200.0
2014-01-08 09:30:00,34.28,34.39,34.03,34.14,12100.0,34.28,34.39,34.03,34.14,12100.0
2014-01-08 09:40:00,34.18,34.18,34.0,34.08,8900.0,34.18,34.18,34.0,34.08,8900.0
2014-01-08 09:50:00,34.0,34.06,33.8,34.0,14400.0,34.0,34.06,33.8,34.0,14400.0
2014-01-08 10:00:00,34.0,34.04,33.93,34.0,13200.0,34.0,34.04,33.93,34.0,13200.0
2014-01-08 10:10:00,33.96,34.1,33.96,34.0,12200.0,33.96,34.1,33.96,34.0,12200.0
2014-01-08 10:20:00,34.0,34.05,33.9,33.91,4400.0,34.0,34.05,33.9,33.91,4400.0
2014-01-08 10:30:00,33.9,34.17,33.9,34.11,18800.0,33.9,34.17,33.9,34.11,18800.0
2014-01-08 10:40:00,34.11,34.2,34.0,34.05,18800.0,34.11,34.2,34.0,34.05,18800.0
2014-01-08 10:50:00,34.08,34.1,33.95,33.97,9100.0,34.08,34.1,33.95,33.97,9100.0
2014-01-08 11:00:00,33.93,34.0,33.9,33.94,15700.0,33.93,34.0,33.9,33.94,15700.0
2014-01-08 11:10:00,33.97,34.07,33.92,34.06,12200.0,33.97,34.07,33.92,34.06,12200.0
2014-01-08 11:20:00,34.06,34.06,33.9,33.92,5200.0,34.06,34.06,33.9,33.92,5200.0
2014-01-08 11:30:00,33.92,33.94,33.88,33.92,7200.0,33.92,33.94,33.88,33.92,7200.0
2014-01-08 11:40:00,33.95,34.01,33.88,33.98,13600.0,33.95,34.01,33.88,33.98,13600.0
2014-01-08 11:50:00,34.02,34.02,33.88,33.96,11700.0,34.02,34.02,33.88,33.96,11700.0
2014-01-08 12:00:00,33.96,34.36,33.96,34.35,28700.0,33.96,34.36,33.96,34.35,28700.0
2014-01-08 12:10:00,34.32,35.0,34.3,34.8,75700.0,34.32,35.0,34.3,34.8,75700.0
2014-01-08 12:20:00,34.8,34.8,34.3,34.34,24800.0,34.8,34.8,34.3,34.34,24800.0
2014-01-08 12:30:00,34.34,34.41,34.19,34.38,15600.0,34.34,34.41,34.19,34.38,15600.0
2014-01-08 12:40:00,34.38,34.54,34.38,34.48,11600.0,34.38,34.54,34.38,34.48,11600.0
2014-01-08 12:50:00,34.47,34.47,34.03,34.14,11000.0,34.47,34.47,34.03,34.14,11000.0
2014-01-08 13:00:00,34.15,34.26,34.02,34.02,8500.0,34.15,34.26,34.02,34.02,8500.0
2014-01-08 13:10:00,34.02,34.02,33.85,33.9,23800.0,34.02,34.02,33.85,33.9,23800.0
2014-01-08 13:20:00,33.89,33.96,33.86,33.9,4200.0,33.89,33.96,33.86,33.9,4200.0
2014-01-08 13:30:00,33.9,33.95,33.87,33.91,42700.0,33.9,33.95,33.87,33.91,42700.0
2014-01-08 13:40:00,33.9,34.1,33.9,34.04,45800.0,33.9,34.1,33.9,34.04,45800.0
2014-01-08 13:50:00,34.06,34.1,34.0,34.01,5500.0,34.06,34.1,34.0,34.01,5500.0
2014-01-08 14:00:00,34.03,34.26,34.0,34.1,27100.0,34.03,34.26,34.0,34.1,27100.0
2014-01-08 14:10:00,34.1,34.1,34.0,34.02,12200.0,34.1,34.1,34.0,34.02,12200.0
2014-01-08 14:20:00,34.01,34.04,34.0,34.0,23000.0,34.01,34.04,34.0,34.0,23000.0
2014-01-08 14:30:00,34.0,34.04,34.0,34.0,15300.0,34.0,34.04,34.0,34.0,15300.0
2014-01-08 14:40:00,34.0,34.1,34.0,34.09,6700.0,34.0,34.1,34.0,34.09,6700.0
2014-01-08 14:50:00,34.09,34.23,33.98,33.98,14400.0,34.09,34.23,33.98,33.98,14400.0
2014-01-08 15:00:00,33.98,34.04,33.92,34.02,22600.0,33.98,34.04,33.92,34.02,22600.0
2014-01-08 15:10:00,34.02,34.05,33.99,33.99,25000.0,34.02,34.05,33.99,33.99,25000.0
2014-01-08 15:20:00,34.0,34.01,33.96,33.99,19100.0,34.0,34.01,33.96,33.99,19100.0
2014-01-08 15:30:00,33.99,34.01,33.97,33.97,27100.0,33.99,34.01,33.97,33.97,27100.0
2014-01-08 15:40:00,33.97,34.05,33.97,34.03,20900.0,33.97,34.05,33.97,34.03,20900.0
2014-01-08 15:50:00,34.08,34.24,34.08,34.17,37700.0,34.08,34.24,34.08,34.17,37700.0
2014-01-09 09:30:00,34.07,34.38,34.01,34.27,17800.0,34.07,34.38,34.01,34.27,17800.0
2014-01-09 09:40:00,34.23,34.29,34.15,34.23,16700.0,34.23,34.29,34.15,34.23,16700.0
2014-01-09 09:50:00,34.21,34.23,33.89,34.07,13200.0,34.21,34.23,33.89,34.07,13200.0
2014-01-09 10:00:00,34.08,34.14,33.52,33.57,29200.0,34.08,34.14,33.52,33.57,29200.0
2014-01-09 10:10:00,33.57,33.6,33.21,33.41,77300.0,33.57,33.6,33.21,33.41,77300.0
2014-01-09 10:20:00,33.44,33.66,33.43,33.66,19400.0,33.44,33.66,33.43,33.66,19400.0
2014-01-09 10:30:00,33.69,33.79,33.63,33.67,10700.0,33.69,33.79,33.63,33.67,10700.0
2014-01-09 10:40:00,33.67,33.67,33.51,33.54,7900.0,33.67,33.67,33.51,33.54,7900.0
2014-01-09 10:50:00,33.51,33.61,33.4,33.46,17800.0,33.51,33.61,33.4,33.46,17800.0
2014-01-09 11:00:00,33.46,33.48,33.25,33.32,14800.0,33.46,33.48,33.25,33.32,14800.0
2014-01-09 11:10:00,33.27,33.35,33.1,33.35,13900.0,33.27,33.35,33.1,33.35,13900.0
2014-01-09 11:20:00,33.35,33.41,33.11,33.14,15000.0,33.35,33.41,33.11,33.14,15000.0
2014-01-09 11:30:00,33.09,33.19,33.02,33.12,14600.0,33.09,33.19,33.02,33.12,14600.0
2014-01-09 11:40:00,33.12,33.12,32.6,32.68,65900.0,33.12,33.12,32.6,32.68,65900.0
2014-01-09 11:50:00,32.7,32.85,32.66,32.73,20900.0,32.7,32.85,32.66,32.73,20900.0
2014-01-09 12:00:00,32.71,32.82,32.71,32.77,51100.0,32.71,32.82,32.71,32.77,51100.0
2014-01-09 12:10:00,32.73,32.85,32.72,32.82,14400.0,32.73,32.85,32.72,32.82,14400.0
2014-01-09 12:20:00,32.8,32.8,32.68,32.69,21100.0,32.8,32.8,32.68,32.69,21100.0
2014-01-09 12:30:00,32.69,32.83,32.56,32.76,36000.0,32.69,32.83,32.56,32.76,36000.0
2014-01-09 12:40:00,32.77,32.95,32.76,32.82,7100.0,32.77,32.95,32.76,32.82,7100.0
2014-01-09 12:50:00,32.75,32.81,32.7,32.78,13200.0,32.75,32.81,32.7,32.78,13200.0
2014-01-09 13:00:00,32.77,32.91,32.69,32.74,13600.0,32.77,32.91,32.69,32.74,13600.0
2014-01-09 13:10:00,32.78,32.9,32.78,32.87,6700.0,32.78,32.9,32.78,32.87,6700.0
2014-01-09 13:20:00,32.85,32.85,32.78,32.8,6300.0,32.85,32.85,32.78,32.8,6300.0
2014-01-09 13:30:00,32.8,32.8,32.71,32.74,7500.0,32.8,32.8,32.71,32.74,7500.0
2014-01-09 13:40:00,32.78,32.79,32.67,32.75,17700.0,32.78,32.79,32.67,32.75,17700.0
2014-01-09 13:50:00,32.74,32.74,32.65,32.69,27500.0,32.74,32.74,32.65,32.69,27500.0
2014-01-09 14:00:00,32.7,32.73,32.59,32.6,18900.0,32.7,32.73,32.59,32.6,18900.0
2014-01-09 14:10:00,32.6,32.65,32.58,32.58,7800.0,32.6,32.65,32.58,32.58,7800.0
2014-01-09 14:20:00,32.57,32.58,32.35,32.4,31900.0,32.57,32.58,32.35,32.4,31900.0
2014-01-09 14:30:00,32.4,32.4,32.13,32.27,19800.0,32.4,32.4,32.13,32.27,19800.0
2014-01-09 14:40:00,32.24,32.51,32.24,32.32,20500.0,32.24,32.51,32.24,32.32,20500.0
2014-01-09 14:50:00,32.27,32.33,32.15,32.18,22700.0,32.27,32.33,32.15,32.18,22700.0
2014-01-09 15:00:00,32.17,32.28,32.11,32.28,34300.0,32.17,32.28,32.11,32.28,34300.0
2014-01-09 15:10:00,32.27,32.46,32.27,32.37,12000.0,32.27,32.46,32.27,32.37,12000.0
2014-01-09 15:20:00,32.37,32.51,32.34,32.48,16100.0,32.37,32.51,32.34,32.48,16100.0
2014-01-09 15:30:00,32.48,32.58,32.38,32.4,25000.0,32.48,32.58,32.38,32.4,25000.0
2014-01-09 15:40:00,32.4,32.48,32.39,32.44,23700.0,32.4,32.48,32.39,32.44,23700.0
2014-01-09 15:50:00,32.43,32.64,32.43,32.64,52300.0,32.43,32.64,32.43,32.64,52300.0
2014-01-10 09:30:00,32.63,32.73,31.76,32.05,50400.0,32.63,32.73,31.76,32.05,50400.0
2014-01-10 09:40:00,32.04,32.04,31.5,31.58,43500.0,32.04,32.04,31.5,31.58,43500.0
2014-01-10 09:50:00,31.64,31.82,31.54,31.7,38100.0,31.64,31.82,31.54,31.7,38100.0
2014-01-10 10:00:00,31.72,31.74,31.5,31.51,191000.0,31.72,31.74,31.5,31.51,191000.0
2014-01-10 10:10:00,31.52,31.76,31.5,31.69,14000.0,31.52,31.76,31.5,31.69,14000.0
2014-01-10 10:20:00,31.69,31.81,31.67,31.76,6300.0,31.69,31.81,31.67,31.76,6300.0
2014-01-10 10:30:00,31.8,31.89,31.67,31.72,41500.0,31.8,31.89,31.67,31.72,41500.0
2014-01-10 10:40:00,31.72,31.9,31.66,31.9,12900.0,31.72,31.9,31.66,31.9,12900.0
2014-01-10 10:50:00,31.9,31.95,31.78,31.85,11500.0,31.9,31.95,31.78,31.85,11500.0
2014-01-10 11:00:00,31.81,31.95,31.8,31.87,8600.0,31.81,31.95,31.8,31.87,8600.0
2014-01-10 11:10:00,31.94,32.03,31.9,32.0,13200.0,31.94,32.03,31.9,32.0,13200.0
2014-01-10 11:20:00,32.02,32.12,31.94,32.05,24700.0,32.02,32.12,31.94,32.05,24700.0
2014-01-10 11:30:00,32.02,32.05,31.98,31.99,7400.0,32.02,32.05,31.98,31.99,7400.0
2014-01-10 11:40:00,31.98,32.11,31.98,32.04,20000.0,31.98,32.11,31.98,32.04,20000.0
2014-01-10 11:50:00,32.09,32.16,32.01,32.03,26400.0,32.09,32.16,32.01,32.03,26400.0
2014-01-10 12:00:00,32.03,32.06,31.97,32.0,13800.0,32.03,32.06,31.97,32.0,13800.0
2014-01-10 12:10:00,32.0,32.05,32.0,32.01,2800.0,32.0,32.05,32.0,32.01,2800.0
2014-01-10 12:20:00,32.01,32.01,31.94,31.99,55900.0,32.01,32.01,31.94,31.99,55900.0
2014-01-10 12:30:00,31.96,31.98,31.94,31.96,6300.0,31.96,31.98,31.94,31.96,6300.0
2014-01-10 12:40:00,31.98,32.06,31.93,32.05,30800.0,31.98,32.06,31.93,32.05,30800.0
2014-01-10 12:50:00,32.05,32.12,32.0,32.11,10400.0,32.05,32.12,32.0,32.11,10400.0
2014-01-10 13:00:00,32.1,32.19,32.08,32.13,23200.0,32.1,32.19,32.08,32.13,23200.0
2014-01-10 13:10:00,32.13,32.23,32.12,32.12,12000.0,32.13,32.23,32.12,32.12,12000.0
2014-01-10 13:20:00,32.12,32.22,32.02,32.04,8200.0,32.12,32.22,32.02,32.04,8200.0
2014-01-10 13:30:00,32.06,32.11,32.04,32.04,4700.0,32.06,32.11,32.04,32.04,4700.0
2014-01-10 13:40:00,32.04,32.07,31.93,31.97,20300.0,32.04,32.07,31.93,31.97,20300.0
2014-01-10 13:50:00,31.97,32.1,31.96,31.98,25600.0,31.97,32.1,31.96,31.98,25600.0
2014-01-10 14:00:00,31.98,32.05,31.97,32.02,22200.0,31.98,32.05,31.97,32.02,22200.0
2014-01-10 14:10:00,32.0,32.25,31.98,32.23,10700.0,32.0,32.25,31.98,32.23,10700.0
2014-01-10 14:20:00,32.22,32.45,32.22,32.33,13900.0,32.22,32.45,32.22,32.33,13900.0
2014-01-10 14:30:00,32.32,32.37,32.25,32.37,8900.0,32.32,32.37,32.25,32.37,8900.0
2014-01-10 14:40:00,32.34,32.43,32.34,32.38,4300.0,32.34,32.43,32.34,32.38,4300.0
2014-01-10 14:50:00,32.37,32.4,32.35,32.37,6600.0,32.37,32.4,32.35,32.37,6600.0
2014-01-10 15:00:00,32.37,32.5,32.37,32.48,10400.0,32.37,32.5,32.37,32.48,10400.0
2014-01-10 15:10:00,32.48,32.49,32.39,32.43,6000.0,32.48,32.49,32.39,32.43,6000.0
2014-01-10 15:20:00,32.38,32.42,32.31,32.32,9900.0,32.38,32.42,32.31,32.32,9900.0
2014-01-10 15:30:00,32.36,32.39,32.31,32.32,23600.0,32.36,32.39,32.31,32.32,23600.0
2014-01-10 15:40:00,32.32,32.47,32.31,32.37,18100.0,32.32,32.47,32.31,32.37,18100.0
2014-01-10 15:50:00,32.37,32.67,32.37,32.56,49500.0,32.37,32.67,32.37,32.56,49500.0
2014-01-13 09:30:00,32.91,32.94,32.5,32.77,21600.0,32.91,32.94,32.5,32.77,21600.0
2014-01-13 09:40:00,32.73,32.8,32.65,32.75,13700.0,32.73,32.8,32.65,32.75,13700.0
2014-01-13 09:50:00,32.8,33.0,32.73,32.75,14600.0,32.8,33.0,32.73,32.75,14600.0
2014-01-13 10:00:00,32.74,32.9,32.69,32.78,8200.0,32.74,32.9,32.69,32.78,8200.0
2014-01-13 10:10:00,32.7,32.81,32.69,32.7,40600.0,32.7,32.81,32.69,32.7,40600.0
2014-01-13 10:20:00,32.7,32.8,32.61,32.69,16300.0,32.7,32.8,32.61,32.69,16300.0
2014-01-13 10:30:00,32.69,32.84,32.66,32.82,20400.0,32.69,32.84,32.66,32.82,20400.0
2014-01-13 10:40:00,32.8,32.95,32.8,32.94,5000.0,32.8,32.95,32.8,32.94,5000.0
2014-01-13 10:50:00,32.94,32.94,32.8,32.83,5200.0,32.94,32.94,32.8,32.83,5200.0
2014-01-13 11:00:00,32.8,32.81,32.65,32.66,6800.0,32.8,32.81,32.65,32.66,6800.0
2014-01-13 11:10:00,32.66,32.81,32.66,32.81,7400.0,32.66,32.81,32.66,32.81,7400.0
2014-01-13 11:20:00,32.81,32.81,32.74,32.77,3800.0,32.81,32.81,32.74,32.77,3800.0
2014-01-13 11:30:00,32.78,32.78,32.67,32.67,11400.0,32.78,32.78,32.67,32.67,11400.0
2014-01-13 11:40:00,32.7,32.75,32.66,32.66,15600.0,32.7,32.75,32.66,32.66,15600.0
2014-01-13 11:50:00,32.7,32.7,32.65,32.68,6100.0,32.7,32.7,32.65,32.68,6100.0
2014-01-13 12:00:00,32.66,32.72,32.47,32.61,47200.0,32.66,32.72,32.47,32.61,47200.0
2014-01-13 12:10:00,32.59,32.71,32.53,32.53,9900.0,32.59,32.71,32.53,32.53,9900.0
2014-01-13 12:20:00,32.61,32.77,32.53,32.76,6000.0,32.61,32.77,32.53,32.76,6000.0
2014-01-13 12:30:00,32.66,32.73,32.61,32.7,5400.0,32.66,32.73,32.61,32.7,5400.0
2014-01-13 12:40:00,32.7,32.73,32.62,32.71,8100.0,32.7,32.73,32.62,32.71,8100.0
2014-01-13 12:50:00,32.7,32.73,32.65,32.7,6900.0,32.7,32.73,32.65,32.7,6900.0
2014-01-13 13:00:00,32.67,32.74,32.6,32.73,10100.0,32.67,32.74,32.6,32.73,10100.0
2014-01-13 13:10:00,32.73,32.82,32.7,32.75,4600.0,32.73,32.82,32.7,32.75,4600.0
2014-01-13 13:20:00,32.75,32.76,32.67,32.71,8700.0,32.75,32.76,32.67,32.71,8700.0
2014-01-13 13:30:00,32.69,32.85,32.69,32.85,1700.0,32.69,32.85,32.69,32.85,1700.0
2014-01-13 13:40:00,32.9,32.94,32.73,32.74,4000.0,32.9,32.94,32.73,32.74,4000.0
2014-01-13 13:50:00,32.74,32.75,32.7,32.74,6200.0,32.74,32.75,32.7,32.74,6200.0
2014-01-13 14:00:00,32.74,32.75,32.68,32.74,4300.0,32.74,32.75,32.68,32.74,4300.0
2014-01-13 14:10:00,32.74,32.74,32.69,32.7,3900.0,32.74,32.74,32.69,32.7,3900.0
2014-01-13 14:20:00,32.73,32.74,32.67,32.72,5900.0,32.73,32.74,32.67,32.72,5900.0
2014-01-13 14:30:00,32.71,32.75,32.67,32.71,18000.0,32.71,32.75,32.67,32.71,18000.0
2014-01-13 14:40:00,32.72,32.75,32.71,32.73,28500.0,32.72,32.75,32.71,32.73,28500.0
2014-01-13 14:50:00,32.73,32.84,32.72,32.72,19500.0,32.73,32.84,32.72,32.72,19500.0
2014-01-13 15:00:00,32.73,32.75,32.59,32.59,33300.0,32.73,32.75,32.59,32.59,33300.0
2014-01-13 15:10:00,32.61,32.78,32.59,32.75,22600.0,32.61,32.78,32.59,32.75,22600.0
2014-01-13 15:20:00,32.76,32.97,32.73,32.96,10900.0,32.76,32.97,32.73,32.96,10900.0
2014-01-13 15:30:00,32.95,33.1,32.91,33.0,36900.0,32.95,33.1,32.91,33.0,36900.0
2014-01-13 15:40:00,32.99,33.02,32.89,33.0,26400.0,32.99,33.02,32.89,33.0,26400.0
2014-01-13 15:50:00,33.01,33.09,32.95,33.08,53100.0,33.01,33.09,32.95,33.08,53100.0
2014-01-14 09:30:00,33.09,33.29,33.09,33.16,2700.0,33.09,33.29,33.09,33.16,2700.0
2014-01-14 09:40:00,33.15,33.16,32.91,33.02,11100.0,33.15,33.16,32.91,33.02,11100.0
2014-01-14 09:50:00,33.05,33.06,32.94,33.05,8500.0,33.05,33.06,32.94,33.05,8500.0
2014-01-14 10:00:00,33.06,33.2,33.03,33.2,9800.0,33.06,33.2,33.03,33.2,9800.0
2014-01-14 10:10:00,33.19,33.33,33.17,33.29,15600.0,33.19,33.33,33.17,33.29,15600.0
2014-01-14 10:20:00,33.29,33.3,33.02,33.13,26000.0,33.29,33.3,33.02,33.13,26000.0
2014-01-14 10:30:00,33.14,33.16,33.06,33.14,5500.0,33.14,33.16,33.06,33.14,5500.0
2014-01-14 10:40:00,33.14,33.37,33.13,33.35,18300.0,33.14,33.37,33.13,33.35,18300.0
2014-01-14 10:50:00,33.35,33.4,33.35,33.37,3000.0,33.35,33.4,33.35,33.37,3000.0
2014-01-14 11:00:00,33.37,33.62,33.37,33.49,24800.0,33.37,33.62,33.37,33.49,24800.0
2014-01-14 11:10:00,33.49,33.76,33.49,33.63,16500.0,33.49,33.76,33.49,33.63,16500.0
2014-01-14 11:20:00,33.63,33.67,33.62,33.65,9800.0,33.63,33.67,33.62,33.65,9800.0
2014-01-14 11:30:00,33.65,33.66,33.61,33.61,18100.0,33.65,33.66,33.61,33.61,18100.0
2014-01-14 11:40:00,33.6,33.6,33.54,33.56,15300.0,33.6,33.6,33.54,33.56,15300.0
2014-01-14 11:50:00,33.57,33.61,33.43,33.5,22100.0,33.57,33.61,33.43,33.5,22100.0
2014-01-14 12:00:00,33.5,33.51,33.38,33.4,12200.0,33.5,33.51,33.38,33.4,12200.0
2014-01-14 12:10:00,33.4,33.58,33.4,33.5,9400.0,33.4,33.58,33.4,33.5,9400.0
2014-01-14 12:20:00,33.5,33.51,33.5,33.5,6400.0,33.5,33.51,33.5,33.5,6400.0
2014-01-14 12:30:00,33.51,33.51,33.41,33.42,33000.0,33.51,33.51,33.41,33.42,33000.0
2014-01-14 12:40:00,33.43,33.53,33.41,33.48,40000.0,33.43,33.53,33.41,33.48,40000.0
2014-01-14 12:50:00,33.46,33.49,33.3,33.36,31100.0,33.46,33.49,33.3,33.36,31100.0
2014-01-14 13:00:00,33.34,33.44,33.31,33.37,8500.0,33.34,33.44,33.31,33.37,8500.0
2014-01-14 13:10:00,33.37,33.41,33.36,33.41,7600.0,33.37,33.41,33.36,33.41,7600.0
2014-01-14 13:20:00,33.41,33.42,33.38,33.39,21000.0,33.41,33.42,33.38,33.39,21000.0
2014-01-14 13:30:00,33.41,33.44,33.35,33.43,6500.0,33.41,33.44,33.35,33.43,6500.0
2014-01-14 13:40:00,33.41,33.44,33.4,33.4,9500.0,33.41,33.44,33.4,33.4,9500.0
2014-01-14 13:50:00,33.4,33.44,33.36,33.42,22800.0,33.4,33.44,33.36,33.42,22800.0
2014-01-14 14:00:00,33.42,33.45,33.4,33.41,12100.0,33.42,33.45,33.4,33.41,12100.0
2014-01-14 14:10:00,33.4,33.45,33.4,33.42,3300.0,33.4,33.45,33.4,33.42,3300.0
2014-01-14 14:20:00,33.44,33.6,33.44,33.48,17800.0,33.44,33.6,33.44,33.48,17800.0
2014-01-14 14:30:00,33.54,33.64,33.5,33.59,15500.0,33.54,33.64,33.5,33.59,15500.0
2014-01-14 14:40:00,33.59,33.65,33.53,33.64,9100.0,33.59,33.65,33.53,33.64,9100.0
2014-01-14 14:50:00,33.62,33.64,33.58,33.63,11700.0,33.62,33.64,33.58,33.63,11700.0
2014-01-14 15:00:00,33.62,33.62,33.58,33.58,30400.0,33.62,33.62,33.58,33.58,30400.0
2014-01-14 15:10:00,33.6,33.73,33.6,33.66,25300.0,33.6,33.73,33.6,33.66,25300.0
2014-01-14 15:20:00,33.67,33.71,33.64,33.64,72300.0,33.67,33.71,33.64,33.64,72300.0
2014-01-14 15:30:00,33.65,33.65,33.6,33.6,22000.0,33.65,33.65,33.6,33.6,22000.0
2014-01-14 15:40:00,33.59,33.67,33.52,33.65,50400.0,33.59,33.67,33.52,33.65,50400.0
2014-01-14 15:50:00,33.66,33.76,33.62,33.75,78900.0,33.66,33.76,33.62,33.75,78900.0
2014-01-15 09:30:00,33.29,33.5,33.0,33.11,68500.0,33.29,33.5,33.0,33.11,68500.0
2014-01-15 09:40:00,33.11,33.11,31.92,31.93,105300.0,33.11,33.11,31.92,31.93,105300.0
2014-01-15 09:50:00,31.96,32.25,31.46,31.8,336000.0,31.96,32.25,31.46,31.8,336000.0
2014-01-15 10:00:00,31.85,32.14,31.76,31.8,84100.0,31.85,32.14,31.76,31.8,84100.0
2014-01-15 10:10:00,31.82,31.99,31.7,31.9,99300.0,31.82,31.99,31.7,31.9,99300.0
2014-01-15 10:20:00,31.86,31.94,31.83,31.91,63700.0,31.86,31.94,31.83,31.91,63700.0
2014-01-15 10:30:00,31.9,31.92,31.81,31.81,70700.0,31.9,31.92,31.81,31.81,70700.0
2014-01-15 10:40:00,31.85,31.85,31.47,31.5,136900.0,31.85,31.85,31.47,31.5,136900.0
2014-01-15 10:50:00,31.56,31.59,30.78,31.25,223500.0,31.56,31.59,30.78,31.25,223500.0
2014-01-15 11:00:00,31.23,31.4,30.68,30.89,123000.0,31.23,31.4,30.68,30.89,123000.0
2014-01-15 11:10:00,30.92,30.92,30.2,30.53,299000.0,30.92,30.92,30.2,30.53,299000.0
2014-01-15 11:20:00,30.51,30.61,29.97,30.3,169100.0,30.51,30.61,29.97,30.3,169100.0
2014-01-15 11:30:00,30.32,30.35,29.82,29.85,104900.0,30.32,30.35,29.82,29.85,104900.0
2014-01-15 11:40:00,29.84,29.99,29.61,29.62,81600.0,29.84,29.99,29.61,29.62,81600.0
2014-01-15 11:50:00,29.61,29.81,29.16,29.25,126100.0,29.61,29.81,29.16,29.25,126100.0
2014-01-15 12:00:00,29.25,29.39,29.05,29.06,124100.0,29.25,29.39,29.05,29.06,124100.0
2014-01-15 12:10:00,29.06,29.5,28.71,29.23,200400.0,29.06,29.5,28.71,29.23,200400.0
2014-01-15 12:20:00,29.23,29.57,29.18,29.4,126900.0,29.23,29.57,29.18,29.4,126900.0
2014-01-15 12:30:00,29.4,29.6,29.29,29.29,83700.0,29.4,29.6,29.29,29.29,83700.0
2014-01-15 12:40:00,29.29,29.82,29.0,29.12,197100.0,29.29,29.82,29.0,29.12,197100.0
2014-01-15 12:50:00,29.1,29.65,29.1,29.63,61900.0,29.1,29.65,29.1,29.63,61900.0
2014-01-15 13:00:00,29.64,30.04,29.57,30.0,100000.0,29.64,30.04,29.57,30.0,100000.0
2014-01-15 13:10:00,29.99,30.11,29.73,29.99,68500.0,29.99,30.11,29.73,29.99,68500.0
2014-01-15 13:20:00,29.97,30.6,29.93,30.53,112500.0,29.97,30.6,29.93,30.53,112500.0
2014-01-15 13:30:00,30.52,30.61,30.35,30.52,121700.0,30.52,30.61,30.35,30.52,121700.0
2014-01-15 13:40:00,30.5,30.87,30.4,30.84,91700.0,30.5,30.87,30.4,30.84,91700.0
2014-01-15 13:50:00,30.83,31.14,30.68,31.04,123000.0,30.83,31.14,30.68,31.04,123000.0
2014-01-15 14:00:00,31.04,31.09,30.82,30.9,92300.0,31.04,31.09,30.82,30.9,92300.0
2014-01-15 14:10:00,30.9,30.9,30.57,30.72,111400.0,30.9,30.9,30.57,30.72,111400.0
2014-01-15 14:20:00,30.71,31.25,30.71,31.08,96200.0,30.71,31.25,30.71,31.08,96200.0
2014-01-15 14:30:00,31.15,31.87,31.15,31.71,127000.0,31.15,31.87,31.15,31.71,127000.0
2014-01-15 14:40:00,31.7,32.18,31.67,32.14,110400.0,31.7,32.18,31.67,32.14,110400.0
2014-01-15 14:50:00,32.08,32.4,31.72,31.92,123600.0,32.08,32.4,31.72,31.92,123600.0
2014-01-15 15:00:00,31.95,31.95,31.3,31.5,64800.0,31.95,31.95,31.3,31.5,64800.0
2014-01-15 15:10:00,31.5,32.34,31.5,32.06,155200.0,31.5,32.34,31.5,32.06,155200.0
2014-01-15 15:20:00,32.09,32.19,31.81,31.83,95100.0,32.09,32.19,31.81,31.83,95100.0
2014-01-15 15:30:00,31.84,32.01,31.75,31.89,90300.0,31.84,32.01,31.75,31.89,90300.0
2014-01-15 15:40:00,31.9,31.95,31.78,31.82,69900.0,31.9,31.95,31.78,31.82,69900.0
2014-01-15 15:50:00,31.83,32.03,31.82,32.02,153600.0,31.83,32.03,31.82,32.02,153600.0
2014-01-16 09:30:00,32.0,32.0,31.31,31.4,46700.0,32.0,32.0,31.31,31.4,46700.0
2014-01-16 09:40:00,31.41,31.57,31.33,31.33,53400.0,31.41,31.57,31.33,31.33,53400.0
2014-01-16 09:50:00,31.33,31.5,31.33,31.47,30100.0,31.33,31.5,31.33,31.47,30100.0
2014-01-16 10:00:00,31.47,31.6,31.45,31.5,75800.0,31.47,31.6,31.45,31.5,75800.0
2014-01-16 10:10:00,31.51,31.97,31.5,31.5,28800.0,31.51,31.97,31.5,31.5,28800.0
2014-01-16 10:20:00,31.51,31.58,31.46,31.53,58000.0,31.51,31.58,31.46,31.53,58000.0
2014-01-16 10:30:00,31.53,31.94,31.52,31.89,27700.0,31.53,31.94,31.52,31.89,27700.0
2014-01-16 10:40:00,31.87,31.99,31.66,31.73,58600.0,31.87,31.99,31.66,31.73,58600.0
2014-01-16 10:50:00,31.72,31.83,31.66,31.75,26200.0,31.72,31.83,31.66,31.75,26200.0
2014-01-16 11:00:00,31.74,31.88,31.74,31.83,25700.0,31.74,31.88,31.74,31.83,25700.0
2014-01-16 11:10:00,31.79,32.01,31.79,31.96,23200.0,31.79,32.01,31.79,31.96,23200.0
2014-01-16 11:20:00,31.94,31.97,31.81,31.95,7500.0,31.94,31.97,31.81,31.95,7500.0
2014-01-16 11:30:00,31.95,32.2,31.95,32.18,37600.0,31.95,32.2,31.95,32.18,37600.0
2014-01-16 11:40:00,32.2,32.36,32.12,32.16,15200.0,32.2,32.36,32.12,32.16,15200.0
2014-01-16 11:50:00,32.16,32.18,31.92,32.01,19000.0,32.16,32.18,31.92,32.01,19000.0
2014-01-16 12:00:00,32.06,32.15,31.95,31.95,3300.0,32.06,32.15,31.95,31.95,3300.0
2014-01-16 12:10:00,31.95,32.13,31.94,32.0,11200.0,31.95,32.13,31.94,32.0,11200.0
2014-01-16 12:20:00,31.96,32.06,31.95,31.95,4500.0,31.96,32.06,31.95,31.95,4500.0
2014-01-16 12:30:00,31.95,32.05,31.93,31.99,7200.0,31.95,32.05,31.93,31.99,7200.0
2014-01-16 12:40:00,31.97,32.0,31.97,31.98,1800.0,31.97,32.0,31.97,31.98,1800.0
2014-01-16 12:50:00,31.96,31.96,31.78,31.94,224200.0,31.96,31.96,31.78,31.94,224200.0
2014-01-16 13:00:00,31.94,31.94,31.86,31.89,52800.0,31.94,31.94,31.86,31.89,52800.0
2014-01-16 13:10:00,31.89,32.15,31.89,32.05,15600.0,31.89,32.15,31.89,32.05,15600.0
2014-01-16 13:20:00,32.05,32.06,31.94,31.94,13300.0,32.05,32.06,31.94,31.94,13300.0
2014-01-16 13:30:00,31.96,32.03,31.92,31.95,6100.0,31.96,32.03,31.92,31.95,6100.0
2014-01-16 13:40:00,31.95,32.01,31.92,31.93,42500.0,31.95,32.01,31.92,31.93,42500.0
2014-01-16 13:50:00,31.92,31.95,31.85,31.9,6700.0,31.92,31.95,31.85,31.9,6700.0
2014-01-16 14:00:00,31.91,31.92,31.9,31.9,15200.0,31.91,31.92,31.9,31.9,15200.0
2014-01-16 14:10:00,31.89,31.94,31.86,31.9,22900.0,31.89,31.94,31.86,31.9,22900.0
2014-01-16 14:20:00,31.9,31.92,31.9,31.92,24700.0,31.9,31.92,31.9,31.92,24700.0
2014-01-16 14:30:00,31.92,31.92,31.89,31.9,8100.0,31.92,31.92,31.89,31.9,8100.0
2014-01-16 14:40:00,31.9,32.0,31.87,32.0,35500.0,31.9,32.0,31.87,32.0,35500.0
2014-01-16 14:50:00,31.98,32.14,31.98,32.14,17700.0,31.98,32.14,31.98,32.14,17700.0
2014-01-16 15:00:00,32.14,32.22,32.07,32.07,52200.0,32.14,32.22,32.07,32.07,52200.0
2014-01-16 15:10:00,32.06,32.12,32.05,32.06,38300.0,32.06,32.12,32.05,32.06,38300.0
2014-01-16 15:20:00,32.06,32.15,32.05,32.15,32400.0,32.06,32.15,32.05,32.15,32400.0
2014-01-16 15:30:00,32.16,32.18,32.13,32.13,15700.0,32.16,32.18,32.13,32.13,15700.0
2014-01-16 15:40:00,32.13,32.13,31.99,31.99,49200.0,32.13,32.13,31.99,31.99,49200.0
2014-01-16 15:50:00,31.96,31.96,31.89,31.92,29000.0,31.96,31.96,31.89,31.92,29000.0
2014-01-17 09:30:00,31.9,31.99,31.85,31.96,10500.0,31.9,31.99,31.85,31.96,10500.0
2014-01-17 09:40:00,31.91,31.97,31.51,31.54,22400.0,31.91,31.97,31.51,31.54,22400.0
2014-01-17 09:50:00,31.61,31.71,31.4,31.65,33400.0,31.61,31.71,31.4,31.65,33400.0
2014-01-17 10:00:00,31.7,31.7,31.4,31.56,7100.0,31.7,31.7,31.4,31.56,7100.0
2014-01-17 10:10:00,31.54,31.7,31.54,31.68,9900.0,31.54,31.7,31.54,31.68,9900.0
2014-01-17 10:20:00,31.65,31.65,31.57,31.61,4800.0,31.65,31.65,31.57,31.61,4800.0
2014-01-17 10:30:00,31.67,31.67,31.55,31.65,12000.0,31.67,31.67,31.55,31.65,12000.0
2014-01-17 10:40:00,31.61,31.66,31.58,31.58,8200.0,31.61,31.66,31.58,31.58,8200.0
2014-01-17 10:50:00,31.6,31.66,31.59,31.64,38800.0,31.6,31.66,31.59,31.64,38800.0
2014-01-17 11:00:00,31.68,31.69,31.61,31.65,35300.0,31.68,31.69,31.61,31.65,35300.0
2014-01-17 11:10:00,31.61,31.89,31.6,31.88,57100.0,31.61,31.89,31.6,31.88,57100.0
2014-01-17 11:20:00,31.87,31.88,31.71,31.85,50400.0,31.87,31.88,31.71,31.85,50400.0
2014-01-17 11:30:00,31.84,31.87,31.77,31.83,8500.0,31.84,31.87,31.77,31.83,8500.0
2014-01-17 11:40:00,31.83,31.86,31.74,31.83,8700.0,31.83,31.86,31.74,31.83,8700.0
2014-01-17 11:50:00,31.82,31.83,31.78,31.82,9900.0,31.82,31.83,31.78,31.82,9900.0
2014-01-17 12:00:00,31.79,31.82,31.77,31.81,4100.0,31.79,31.82,31.77,31.81,4100.0
2014-01-17 12:10:00,31.78,31.89,31.77,31.85,18000.0,31.78,31.89,31.77,31.85,18000.0
2014-01-17 12:20:00,31.89,31.89,31.81,31.81,4400.0,31.89,31.89,31.81,31.81,4400.0
2014-01-17 12:30:00,31.79,31.83,31.7,31.7,4100.0,31.79,31.83,31.7,31.7,4100.0
2014-01-17 12:40:00,31.71,31.73,31.61,31.61,5600.0,31.71,31.73,31.61,31.61,5600.0
2014-01-17 12:50:00,31.63,31.77,31.63,31.72,14300.0,31.63,31.77,31.63,31.72,14300.0
2014-01-17 13:00:00,31.68,31.75,31.62,31.68,14300.0,31.68,31.75,31.62,31.68,14300.0
2014-01-17 13:10:00,31.65,31.69,31.6,31.64,24800.0,31.65,31.69,31.6,31.64,24800.0
2014-01-17 13:20:00,31.68,31.71,31.61,31.7,23900.0,31.68,31.71,31.61,31.7,23900.0
2014-01-17 13:30:00,31.67,31.67,31.64,31.65,3800.0,31.67,31.67,31.64,31.65,3800.0
2014-01-17 13:40:00,31.65,31.7,31.64,31.66,48700.0,31.65,31.7,31.64,31.66,48700.0
2014-01-17 13:50:00,31.67,31.69,31.64,31.67,16600.0,31.67,31.69,31.64,31.67,16600.0
2014-01-17 14:00:00,31.69,31.69,31.6,31.6,10900.0,31.69,31.69,31.6,31.6,10900.0
2014-01-17 14:10:00,31.6,31.64,31.54,31.57,27700.0,31.6,31.64,31.54,31.57,27700.0
2014-01-17 14:20:00,31.57,31.66,31.54,31.64,25600.0,31.57,31.66,31.54,31.64,25600.0
2014-01-17 14:30:00,31.64,31.67,31.52,31.52,51000.0,31.64,31.67,31.52,31.52,51000.0
2014-01-17 14:40:00,31.55,31.55,31.48,31.49,26200.0,31.55,31.55,31.48,31.49,26200.0
2014-01-17 14:50:00,31.52,31.52,31.39,31.47,13100.0,31.52,31.52,31.39,31.47,13100.0
2014-01-17 15:00:00,31.47,31.51,31.42,31.42,19600.0,31.47,31.51,31.42,31.42,19600.0
2014-01-17 15:10:00,31.44,31.48,31.32,31.48,18600.0,31.44,31.48,31.32,31.48,18600.0
2014-01-17 15:20:00,31.47,31.49,31.39,31.39,19000.0,31.47,31.49,31.39,31.39,19000.0
2014-01-17 15:30:00,31.39,31.43,31.32,31.39,38900.0,31.39,31.43,31.32,31.39,38900.0
2014-01-17 15:40:00,31.38,31.53,31.37,31.38,45100.0,31.38,31.53,31.37,31.38,45100.0
2014-01-17 15:50:00,31.42,31.55,31.34,31.5,76600.0,31.42,31.55,31.34,31.5,76600.0
2014-01-21 09:30:00,31.6,31.73,31.41,31.54,10700.0,31.6,31.73,31.41,31.54,10700.0
2014-01-21 09:40:00,31.54,31.54,31.36,31.51,13200.0,31.54,31.54,31.36,31.51,13200.0
2014-01-21 09:50:00,31.52,31.6,31.51,31.57,21200.0,31.52,31.6,31.51,31.57,21200.0
2014-01-21 10:00:00,31.57,31.6,31.22,31.35,24900.0,31.57,31.6,31.22,31.35,24900.0
2014-01-21 10:10:00,31.31,31.51,31.26,31.49,18400.0,31.31,31.51,31.26,31.49,18400.0
2014-01-21 10:20:00,31.48,31.75,31.46,31.64,34500.0,31.48,31.75,31.46,31.64,34500.0
2014-01-21 10:30:00,31.69,31.69,31.56,31.57,10300.0,31.69,31.69,31.56,31.57,10300.0
2014-01-21 10:40:00,31.57,31.61,31.55,31.6,14900.0,31.57,31.61,31.55,31.6,14900.0
2014-01-21 10:50:00,31.6,31.6,31.41,31.41,20400.0,31.6,31.6,31.41,31.41,20400.0
2014-01-21 11:00:00,31.43,31.45,31.35,31.37,10600.0,31.43,31.45,31.35,31.37,10600.0
2014-01-21 11:10:00,31.37,31.52,31.37,31.5,8300.0,31.37,31.52,31.37,31.5,8300.0
2014-01-21 11:20:00,31.53,31.53,31.32,31.43,17000.0,31.53,31.53,31.32,31.43,17000.0
2014-01-21 11:30:00,31.43,31.51,31.42,31.5,15400.0,31.43,31.51,31.42,31.5,15400.0
2014-01-21 11:40:00,31.5,31.53,31.49,31.52,21200.0,31.5,31.53,31.49,31.52,21200.0
2014-01-21 11:50:00,31.52,31.53,31.42,31.42,28200.0,31.52,31.53,31.42,31.42,28200.0
2014-01-21 12:00:00,31.42,31.42,31.3,31.34,3400.0,31.42,31.42,31.3,31.34,3400.0
2014-01-21 12:10:00,31.36,31.39,31.3,31.34,2800.0,31.36,31.39,31.3,31.34,2800.0
2014-01-21 12:20:00,31.32,31.38,31.32,31.37,2500.0,31.32,31.38,31.32,31.37,2500.0
2014-01-21 12:30:00,31.34,31.36,31.29,31.3,9700.0,31.34,31.36,31.29,31.3,9700.0
2014-01-21 12:40:00,31.3,31.41,31.3,31.36,14200.0,31.3,31.41,31.3,31.36,14200.0
2014-01-21 12:50:00,31.36,31.42,31.36,31.4,2600.0,31.36,31.42,31.36,31.4,2600.0
2014-01-21 13:00:00,31.44,31.51,31.42,31.46,6400.0,31.44,31.51,31.42,31.46,6400.0
2014-01-21 13:10:00,31.49,31.49,31.45,31.46,2900.0,31.49,31.49,31.45,31.46,2900.0
2014-01-21 13:20:00,31.45,31.51,31.41,31.49,13800.0,31.45,31.51,31.41,31.49,13800.0
2014-01-21 13:30:00,31.5,31.53,31.47,31.49,5000.0,31.5,31.53,31.47,31.49,5000.0
2014-01-21 13:40:00,31.47,31.56,31.43,31.43,3300.0,31.47,31.56,31.43,31.43,3300.0
2014-01-21 13:50:00,31.43,31.5,31.41,31.5,3700.0,31.43,31.5,31.41,31.5,3700.0
2014-01-21 14:00:00,31.48,31.48,31.45,31.45,2000.0,31.48,31.48,31.45,31.45,2000.0
2014-01-21 14:10:00,31.47,31.52,31.44,31.44,15600.0,31.47,31.52,31.44,31.44,15600.0
2014-01-21 14:20:00,31.41,31.52,31.4,31.51,13200.0,31.41,31.52,31.4,31.51,13200.0
2014-01-21 14:30:00,31.51,31.52,31.48,31.49,16100.0,31.51,31.52,31.48,31.49,16100.0
2014-01-21 14:40:00,31.49,31.57,31.47,31.47,14100.0,31.49,31.57,31.47,31.47,14100.0
2014-01-21 14:50:00,31.44,31.47,31.4,31.47,5400.0,31.44,31.47,31.4,31.47,5400.0
2014-01-21 15:00:00,31.48,31.52,31.45,31.5,3900.0,31.48,31.52,31.45,31.5,3900.0
2014-01-21 15:10:00,31.52,31.52,31.45,31.5,7300.0,31.52,31.52,31.45,31.5,7300.0
2014-01-21 15:20:00,31.51,31.71,31.47,31.68,49300.0,31.51,31.71,31.47,31.68,49300.0
2014-01-21 15:30:00,31.69,31.72,31.51,31.58,53500.0,31.69,31.72,31.51,31.58,53500.0
2014-01-21 15:40:00,31.6,31.69,31.47,31.63,20500.0,31.6,31.69,31.47,31.63,20500.0
2014-01-21 15:50:00,31.64,31.89,31.58,31.74,41500.0,31.64,31.89,31.58,31.74,41500.0
2014-01-22 09:30:00,31.96,31.97,31.63,31.69,13500.0,31.96,31.97,31.63,31.69,13500.0
2014-01-22 09:40:00,31.76,31.94,31.75,31.91,5500.0,31.76,31.94,31.75,31.91,5500.0
2014-01-22 09:50:00,31.91,31.91,31.74,31.75,6300.0,31.91,31.91,31.74,31.75,6300.0
2014-01-22 10:00:00,31.85,31.89,31.59,31.83,7600.0,31.85,31.89,31.59,31.83,7600.0
2014-01-22 10:10:00,31.86,31.86,31.62,31.78,6200.0,31.86,31.86,31.62,31.78,6200.0
2014-01-22 10:20:00,31.73,31.8,31.5,31.51,4900.0,31.73,31.8,31.5,31.51,4900.0
2014-01-22 10:30:00,31.53,31.56,31.32,31.4,6700.0,31.53,31.56,31.32,31.4,6700.0
2014-01-22 10:40:00,31.41,31.66,31.36,31.66,13000.0,31.41,31.66,31.36,31.66,13000.0
2014-01-22 10:50:00,31.66,31.67,31.5,31.6,11300.0,31.66,31.67,31.5,31.6,11300.0
2014-01-22 11:00:00,31.55,31.66,31.54,31.66,4700.0,31.55,31.66,31.54,31.66,4700.0
2014-01-22 11:10:00,31.65,31.76,31.6,31.6,17700.0,31.65,31.76,31.6,31.6,17700.0
2014-01-22 11:20:00,31.7,31.7,31.65,31.65,2900.0,31.7,31.7,31.65,31.65,2900.0
2014-01-22 11:30:00,31.69,31.69,31.52,31.55,44400.0,31.69,31.69,31.52,31.55,44400.0
2014-01-22 11:40:00,31.56,31.58,31.35,31.51,9100.0,31.56,31.58,31.35,31.51,9100.0
2014-01-22 11:50:00,31.56,31.58,31.52,31.54,2300.0,31.56,31.58,31.52,31.54,2300.0
2014-01-22 12:00:00,31.52,31.58,31.52,31.56,3400.0,31.52,31.58,31.52,31.56,3400.0
2014-01-22 12:10:00,31.56,31.64,31.53,31.63,8200.0,31.56,31.64,31.53,31.63,8200.0
2014-01-22 12:20:00,31.59,31.6,31.51,31.54,8400.0,31.59,31.6,31.51,31.54,8400.0
2014-01-22 12:30:00,31.51,31.54,31.46,31.46,3900.0,31.51,31.54,31.46,31.46,3900.0
2014-01-22 12:40:00,31.46,31.46,31.35,31.37,3900.0,31.46,31.46,31.35,31.37,3900.0
2014-01-22 12:50:00,31.39,31.55,31.37,31.53,9900.0,31.39,31.55,31.37,31.53,9900.0
2014-01-22 13:00:00,31.53,31.53,31.43,31.43,5000.0,31.53,31.53,31.43,31.43,5000.0
2014-01-22 13:10:00,31.45,31.57,31.45,31.55,40300.0,31.45,31.57,31.45,31.55,40300.0
2014-01-22 13:20:00,31.55,31.6,31.55,31.6,4300.0,31.55,31.6,31.55,31.6,4300.0
2014-01-22 13:30:00,31.58,31.58,31.54,31.54,1800.0,31.58,31.58,31.54,31.54,1800.0
2014-01-22 13:40:00,31.54,31.56,31.47,31.47,2400.0,31.54,31.56,31.47,31.47,2400.0
2014-01-22 13:50:00,31.49,31.51,31.46,31.5,5900.0,31.49,31.51,31.46,31.5,5900.0
2014-01-22 14:00:00,31.48,31.54,31.46,31.54,1600.0,31.48,31.54,31.46,31.54,1600.0
2014-01-22 14:10:00,31.54,31.54,31.49,31.5,10800.0,31.54,31.54,31.49,31.5,10800.0
2014-01-22 14:20:00,31.51,31.51,31.49,31.5,14900.0,31.51,31.51,31.49,31.5,14900.0
2014-01-22 14:30:00,31.51,31.51,31.46,31.46,24400.0,31.51,31.51,31.46,31.46,24400.0
2014-01-22 14:40:00,31.46,31.54,31.46,31.51,7300.0,31.46,31.54,31.46,31.51,7300.0
2014-01-22 14:50:00,31.51,31.56,31.5,31.56,13300.0,31.51,31.56,31.5,31.56,13300.0
2014-01-22 15:00:00,31.56,31.56,31.44,31.46,4800.0,31.56,31.56,31.44,31.46,4800.0
2014-01-22 15:10:00,31.47,31.52,31.43,31.48,13900.0,31.47,31.52,31.43,31.48,13900.0
2014-01-22 15:20:00,31.5,31.51,31.27,31.3,14000.0,31.5,31.51,31.27,31.3,14000.0
2014-01-22 15:30:00,31.3,31.39,31.3,31.32,8900.0,31.3,31.39,31.3,31.32,8900.0
2014-01-22 15:40:00,31.32,31.34,31.14,31.26,25500.0,31.32,31.34,31.14,31.26,25500.0
2014-01-22 15:50:00,31.26,31.3,31.24,31.29,40000.0,31.26,31.3,31.24,31.29,40000.0
2014-01-23 09:30:00,31.89,31.89,31.3,31.3,16600.0,31.89,31.89,31.3,31.3,16600.0
2014-01-23 09:40:00,31.3,31.41,31.3,31.33,17700.0,31.3,31.41,31.3,31.33,17700.0
2014-01-23 09:50:00,31.36,31.36,31.3,31.3,7700.0,31.36,31.36,31.3,31.3,7700.0
2014-01-23 10:00:00,31.3,31.39,31.25,31.39,37400.0,31.3,31.39,31.25,31.39,37400.0
2014-01-23 10:10:00,31.37,31.85,31.36,31.74,47400.0,31.37,31.85,31.36,31.74,47400.0
2014-01-23 10:20:00,31.74,31.85,31.73,31.81,16900.0,31.74,31.85,31.73,31.81,16900.0
2014-01-23 10:30:00,31.81,31.81,31.66,31.75,30800.0,31.81,31.81,31.66,31.75,30800.0
2014-01-23 10:40:00,31.75,32.08,31.74,31.95,75300.0,31.75,32.08,31.74,31.95,75300.0
2014-01-23 10:50:00,31.92,31.96,31.79,31.8,21000.0,31.92,31.96,31.79,31.8,21000.0
2014-01-23 11:00:00,31.8,31.95,31.8,31.83,9000.0,31.8,31.95,31.8,31.83,9000.0
2014-01-23 11:10:00,31.85,31.9,31.84,31.9,7800.0,31.85,31.9,31.84,31.9,7800.0
2014-01-23 11:20:00,31.91,31.91,31.8,31.9,11700.0,31.91,31.91,31.8,31.9,11700.0
2014-01-23 11:30:00,31.9,31.9,31.86,31.9,6300.0,31.9,31.9,31.86,31.9,6300.0
2014-01-23 11:40:00,31.9,31.9,31.86,31.89,10700.0,31.9,31.9,31.86,31.89,10700.0
2014-01-23 11:50:00,31.89,31.9,31.87,31.9,11400.0,31.89,31.9,31.87,31.9,11400.0
2014-01-23 12:00:00,31.89,31.9,31.83,31.84,6600.0,31.89,31.9,31.83,31.84,6600.0
2014-01-23 12:10:00,31.84,31.85,31.78,31.8,5400.0,31.84,31.85,31.78,31.8,5400.0
2014-01-23 12:20:00,31.78,31.79,31.7,31.75,8400.0,31.78,31.79,31.7,31.75,8400.0
2014-01-23 12:30:00,31.79,31.82,31.73,31.75,10300.0,31.79,31.82,31.73,31.75,10300.0
2014-01-23 12:40:00,31.77,31.82,31.75,31.77,4800.0,31.77,31.82,31.75,31.77,4800.0
2014-01-23 12:50:00,31.79,31.8,31.71,31.71,7200.0,31.79,31.8,31.71,31.71,7200.0
2014-01-23 13:00:00,31.72,31.77,31.71,31.75,9900.0,31.72,31.77,31.71,31.75,9900.0
2014-01-23 13:10:00,31.73,31.79,31.73,31.74,8100.0,31.73,31.79,31.73,31.74,8100.0
2014-01-23 13:20:00,31.76,31.82,31.75,31.78,10100.0,31.76,31.82,31.75,31.78,10100.0
2014-01-23 13:30:00,31.77,31.81,31.77,31.8,10300.0,31.77,31.81,31.77,31.8,10300.0
2014-01-23 13:40:00,31.81,31.83,31.75,31.81,11700.0,31.81,31.83,31.75,31.81,11700.0
2014-01-23 13:50:00,31.79,31.8,31.77,31.8,3200.0,31.79,31.8,31.77,31.8,3200.0
2014-01-23 14:00:00,31.79,31.85,31.79,31.83,9900.0,31.79,31.85,31.79,31.83,9900.0
2014-01-23 14:10:00,31.84,31.84,31.75,31.76,11700.0,31.84,31.84,31.75,31.76,11700.0
2014-01-23 14:20:00,31.77,31.79,31.76,31.78,5200.0,31.77,31.79,31.76,31.78,5200.0
2014-01-23 14:30:00,31.78,31.82,31.78,31.82,8400.0,31.78,31.82,31.78,31.82,8400.0
2014-01-23 14:40:00,31.81,31.81,31.78,31.8,3600.0,31.81,31.81,31.78,31.8,3600.0
2014-01-23 14:50:00,31.79,31.8,31.79,31.8,4300.0,31.79,31.8,31.79,31.8,4300.0
2014-01-23 15:00:00,31.79,31.8,31.76,31.78,10200.0,31.79,31.8,31.76,31.78,10200.0
2014-01-23 15:10:00,31.77,31.78,31.57,31.6,18100.0,31.77,31.78,31.57,31.6,18100.0
2014-01-23 15:20:00,31.6,31.74,31.58,31.63,8700.0,31.6,31.74,31.58,31.63,8700.0
2014-01-23 15:30:00,31.64,31.64,31.52,31.52,13000.0,31.64,31.64,31.52,31.52,13000.0
2014-01-23 15:40:00,31.53,31.58,31.45,31.56,22500.0,31.53,31.58,31.45,31.56,22500.0
2014-01-23 15:50:00,31.56,31.65,31.55,31.63,66300.0,31.56,31.65,31.55,31.63,66300.0
2014-01-24 09:30:00,31.41,31.7,31.29,31.41,8000.0,31.41,31.7,31.29,31.41,8000.0
2014-01-24 09:40:00,31.47,31.47,31.25,31.35,5100.0,31.47,31.47,31.25,31.35,5100.0
2014-01-24 09:50:00,31.35,31.38,31.3,31.37,5800.0,31.35,31.38,31.3,31.37,5800.0
2014-01-24 10:00:00,31.37,31.37,31.2,31.34,7300.0,31.37,31.37,31.2,31.34,7300.0
2014-01-24 10:10:00,31.33,31.34,31.27,31.27,7000.0,31.33,31.34,31.27,31.27,7000.0
2014-01-24 10:20:00,31.27,31.35,31.22,31.3,5100.0,31.27,31.35,31.22,31.3,5100.0
2014-01-24 10:30:00,31.22,31.35,31.22,31.32,8500.0,31.22,31.35,31.22,31.32,8500.0
2014-01-24 10:40:00,31.29,31.35,31.26,31.33,5900.0,31.29,31.35,31.26,31.33,5900.0
2014-01-24 10:50:00,31.3,31.41,31.22,31.29,41900.0,31.3,31.41,31.22,31.29,41900.0
2014-01-24 11:00:00,31.31,31.38,31.24,31.32,25000.0,31.31,31.38,31.24,31.32,25000.0
2014-01-24 11:10:00,31.32,31.34,31.22,31.23,5400.0,31.32,31.34,31.22,31.23,5400.0
2014-01-24 11:20:00,31.22,31.22,30.98,30.98,24500.0,31.22,31.22,30.98,30.98,24500.0
2014-01-24 11:30:00,31.0,31.22,30.91,31.22,16500.0,31.0,31.22,30.91,31.22,16500.0
2014-01-24 11:40:00,31.22,31.22,31.08,31.19,5000.0,31.22,31.22,31.08,31.19,5000.0
2014-01-24 11:50:00,31.19,31.24,31.11,31.2,8600.0,31.19,31.24,31.11,31.2,8600.0
2014-01-24 12:00:00,31.2,31.25,31.17,31.25,5400.0,31.2,31.25,31.17,31.25,5400.0
2014-01-24 12:10:00,31.19,31.31,31.18,31.3,5900.0,31.19,31.31,31.18,31.3,5900.0
2014-01-24 12:20:00,31.31,31.34,31.25,31.25,3300.0,31.31,31.34,31.25,31.25,3300.0
2014-01-24 12:30:00,31.29,31.3,31.17,31.26,4400.0,31.29,31.3,31.17,31.26,4400.0
2014-01-24 12:40:00,31.29,31.31,31.25,31.31,7400.0,31.29,31.31,31.25,31.31,7400.0
2014-01-24 12:50:00,31.31,31.38,31.29,31.38,4400.0,31.31,31.38,31.29,31.38,4400.0
2014-01-24 13:00:00,31.38,31.5,31.34,31.5,17000.0,31.38,31.5,31.34,31.5,17000.0
2014-01-24 13:10:00,31.5,31.68,31.44,31.64,11500.0,31.5,31.68,31.44,31.64,11500.0
2014-01-24 13:20:00,31.64,31.65,31.5,31.5,18900.0,31.64,31.65,31.5,31.5,18900.0
2014-01-24 13:30:00,31.52,31.58,31.52,31.58,3700.0,31.52,31.58,31.52,31.58,3700.0
2014-01-24 13:40:00,31.58,31.63,31.56,31.62,2700.0,31.58,31.63,31.56,31.62,2700.0
2014-01-24 13:50:00,31.62,31.62,31.52,31.58,8000.0,31.62,31.62,31.52,31.58,8000.0
2014-01-24 14:00:00,31.58,31.58,31.42,31.55,18100.0,31.58,31.58,31.42,31.55,18100.0
2014-01-24 14:10:00,31.53,31.64,31.5,31.64,7100.0,31.53,31.64,31.5,31.64,7100.0
2014-01-24 14:20:00,31.65,31.76,31.63,31.76,13200.0,31.65,31.76,31.63,31.76,13200.0
2014-01-24 14:30:00,31.75,31.82,31.71,31.81,22700.0,31.75,31.82,31.71,31.81,22700.0
2014-01-24 14:40:00,31.81,31.84,31.76,31.84,37700.0,31.81,31.84,31.76,31.84,37700.0
2014-01-24 14:50:00,31.84,31.9,31.83,31.88,10800.0,31.84,31.9,31.83,31.88,10800.0
2014-01-24 15:00:00,31.88,31.9,31.77,31.86,12900.0,31.88,31.9,31.77,31.86,12900.0
2014-01-24 15:10:00,31.86,31.86,31.8,31.81,18600.0,31.86,31.86,31.8,31.81,18600.0
2014-01-24 15:20:00,31.82,31.99,31.82,31.9,25400.0,31.82,31.99,31.82,31.9,25400.0
2014-01-24 15:30:00,31.89,31.97,31.83,31.92,13900.0,31.89,31.97,31.83,31.92,13900.0
2014-01-24 15:40:00,31.91,31.98,31.87,31.95,20100.0,31.91,31.98,31.87,31.95,20100.0
2014-01-24 15:50:00,31.95,32.01,31.83,31.89,44200.0,31.95,32.01,31.83,31.89,44200.0
2014-01-27 09:30:00,31.82,31.89,31.55,31.76,7000.0,31.82,31.89,31.55,31.76,7000.0
2014-01-27 09:40:00,31.81,31.88,31.67,31.7,5000.0,31.81,31.88,31.67,31.7,5000.0
2014-01-27 09:50:00,31.62,31.85,31.62,31.85,2300.0,31.62,31.85,31.62,31.85,2300.0
2014-01-27 10:00:00,31.81,31.87,31.81,31.84,7900.0,31.81,31.87,31.81,31.84,7900.0
2014-01-27 10:10:00,31.83,31.87,31.61,31.66,4100.0,31.83,31.87,31.61,31.66,4100.0
2014-01-27 10:20:00,31.68,31.68,31.2,31.24,2900.0,31.68,31.68,31.2,31.24,2900.0
2014-01-27 10:30:00,31.25,31.45,31.2,31.29,15700.0,31.25,31.45,31.2,31.29,15700.0
2014-01-27 10:40:00,31.28,31.54,31.27,31.47,23800.0,31.28,31.54,31.27,31.47,23800.0
2014-01-27 10:50:00,31.48,31.55,31.25,31.26,30300.0,31.48,31.55,31.25,31.26,30300.0
2014-01-27 11:00:00,31.29,31.32,31.06,31.1,11900.0,31.29,31.32,31.06,31.1,11900.0
2014-01-27 11:10:00,31.09,31.22,31.04,31.14,7800.0,31.09,31.22,31.04,31.14,7800.0
2014-01-27 11:20:00,31.16,31.28,31.04,31.09,8200.0,31.16,31.28,31.04,31.09,8200.0
2014-01-27 11:30:00,31.15,31.18,31.09,31.18,6200.0,31.15,31.18,31.09,31.18,6200.0
2014-01-27 11:40:00,31.1,31.22,31.1,31.12,4800.0,31.1,31.22,31.1,31.12,4800.0
2014-01-27 11:50:00,31.14,31.16,31.03,31.03,7600.0,31.14,31.16,31.03,31.03,7600.0
2014-01-27 12:00:00,31.04,31.13,31.0,31.07,14900.0,31.04,31.13,31.0,31.07,14900.0
2014-01-27 12:10:00,31.01,31.04,30.91,30.91,6700.0,31.01,31.04,30.91,30.91,6700.0
2014-01-27 12:20:00,30.91,30.96,30.58,30.96,30400.0,30.91,30.96,30.58,30.96,30400.0
2014-01-27 12:30:00,30.94,31.09,30.91,31.09,3500.0,30.94,31.09,30.91,31.09,3500.0
2014-01-27 12:40:00,31.02,31.09,30.93,30.93,9300.0,31.02,31.09,30.93,30.93,9300.0
2014-01-27 12:50:00,30.95,31.03,30.94,31.0,2600.0,30.95,31.03,30.94,31.0,2600.0
2014-01-27 13:00:00,31.02,31.29,30.98,31.15,2400.0,31.02,31.29,30.98,31.15,2400.0
2014-01-27 13:10:00,31.22,31.35,31.15,31.32,6900.0,31.22,31.35,31.15,31.32,6900.0
2014-01-27 13:20:00,31.38,31.4,31.2,31.24,2300.0,31.38,31.4,31.2,31.24,2300.0
2014-01-27 13:30:00,31.27,31.31,31.2,31.21,4000.0,31.27,31.31,31.2,31.21,4000.0
2014-01-27 13:40:00,31.21,31.34,31.2,31.33,2900.0,31.21,31.34,31.2,31.33,2900.0
2014-01-27 13:50:00,31.43,31.43,31.35,31.41,1300.0,31.43,31.43,31.35,31.41,1300.0
2014-01-27 14:00:00,31.41,31.48,31.33,31.33,6600.0,31.41,31.48,31.33,31.33,6600.0
2014-01-27 14:10:00,31.33,31.46,31.25,31.46,3600.0,31.33,31.46,31.25,31.46,3600.0
2014-01-27 14:20:00,31.49,31.57,31.37,31.45,1800.0,31.49,31.57,31.37,31.45,1800.0
2014-01-27 14:30:00,31.51,31.51,31.28,31.37,1600.0,31.51,31.51,31.28,31.37,1600.0
2014-01-27 14:40:00,31.38,31.44,31.27,31.27,3600.0,31.38,31.44,31.27,31.27,3600.0
2014-01-27 14:50:00,31.26,31.38,31.26,31.28,5600.0,31.26,31.38,31.26,31.28,5600.0
2014-01-27 15:00:00,31.28,31.28,31.17,31.2,22200.0,31.28,31.28,31.17,31.2,22200.0
2014-01-27 15:10:00,31.2,31.22,31.01,31.01,26100.0,31.2,31.22,31.01,31.01,26100.0
2014-01-27 15:20:00,31.01,31.23,31.0,31.19,8800.0,31.01,31.23,31.0,31.19,8800.0
2014-01-27 15:30:00,31.2,31.24,31.0,31.12,15300.0,31.2,31.24,31.0,31.12,15300.0
2014-01-27 15:40:00,31.11,31.13,30.99,31.01,9500.0,31.11,31.13,30.99,31.01,9500.0
2014-01-27 15:50:00,31.03,31.16,31.0,31.13,27100.0,31.03,31.16,31.0,31.13,27100.0
2014-01-28 09:30:00,31.11,31.11,31.01,31.02,6400.0,31.11,31.11,31.01,31.02,6400.0
2014-01-28 09:40:00,31.11,31.17,31.03,31.17,6200.0,31.11,31.17,31.03,31.17,6200.0
2014-01-28 09:50:00,31.17,31.2,31.1,31.16,5800.0,31.17,31.2,31.1,31.16,5800.0
2014-01-28 10:00:00,31.22,31.38,31.22,31.36,1100.0,31.22,31.38,31.22,31.36,1100.0
2014-01-28 10:10:00,31.36,31.36,31.26,31.33,4500.0,31.36,31.36,31.26,31.33,4500.0
2014-01-28 10:20:00,31.4,31.5,31.36,31.49,1900.0,31.4,31.5,31.36,31.49,1900.0
2014-01-28 10:30:00,31.53,31.57,31.35,31.49,4300.0,31.53,31.57,31.35,31.49,4300.0
2014-01-28 10:40:00,31.48,31.48,31.41,31.44,3100.0,31.48,31.48,31.41,31.44,3100.0
2014-01-28 10:50:00,31.46,31.52,31.43,31.45,2200.0,31.46,31.52,31.43,31.45,2200.0
2014-01-28 11:00:00,31.51,31.54,31.4,31.4,2000.0,31.51,31.54,31.4,31.4,2000.0
2014-01-28 11:10:00,31.4,31.4,31.28,31.36,3100.0,31.4,31.4,31.28,31.36,3100.0
2014-01-28 11:20:00,31.31,31.41,31.31,31.41,2400.0,31.31,31.41,31.31,31.41,2400.0
2014-01-28 11:30:00,31.45,31.46,31.32,31.32,1800.0,31.45,31.46,31.32,31.32,1800.0
2014-01-28 11:40:00,31.36,31.4,31.27,31.33,5800.0,31.36,31.4,31.27,31.33,5800.0
2014-01-28 11:50:00,31.32,31.4,31.32,31.38,1900.0,31.32,31.4,31.32,31.38,1900.0
2014-01-28 12:00:00,31.38,31.38,31.25,31.25,10700.0,31.38,31.38,31.25,31.25,10700.0
2014-01-28 12:10:00,31.29,31.29,31.25,31.25,1000.0,31.29,31.29,31.25,31.25,1000.0
2014-01-28 12:20:00,31.31,31.31,31.24,31.25,1100.0,31.31,31.31,31.24,31.25,1100.0
2014-01-28 12:30:00,31.25,31.32,31.25,31.31,1600.0,31.25,31.32,31.25,31.31,1600.0
2014-01-28 12:40:00,31.28,31.4,31.26,31.33,6200.0,31.28,31.4,31.26,31.33,6200.0
2014-01-28 12:50:00,31.33,31.34,31.25,31.33,5400.0,31.33,31.34,31.25,31.33,5400.0
2014-01-28 13:00:00,31.33,31.33,31.24,31.26,2000.0,31.33,31.33,31.24,31.26,2000.0
2014-01-28 13:10:00,31.25,31.3,31.25,31.29,1800.0,31.25,31.3,31.25,31.29,1800.0
2014-01-28 13:20:00,31.27,31.27,31.23,31.25,2300.0,31.27,31.27,31.23,31.25,2300.0
2014-01-28 13:30:00,31.27,31.29,31.21,31.21,3700.0,31.27,31.29,31.21,31.21,3700.0
2014-01-28 13:40:00,31.22,31.22,31.07,31.08,2700.0,31.22,31.22,31.07,31.08,2700.0
2014-01-28 13:50:00,31.1,31.18,31.05,31.16,3300.0,31.1,31.18,31.05,31.16,3300.0
2014-01-28 14:00:00,31.16,31.22,31.16,31.22,4000.0,31.16,31.22,31.16,31.22,4000.0
2014-01-28 14:10:00,31.2,31.28,31.19,31.19,4500.0,31.2,31.28,31.19,31.19,4500.0
2014-01-28 14:20:00,31.19,31.29,31.18,31.19,6600.0,31.19,31.29,31.18,31.19,6600.0
2014-01-28 14:30:00,31.19,31.26,31.19,31.25,2400.0,31.19,31.26,31.19,31.25,2400.0
2014-01-28 14:40:00,31.25,31.25,31.18,31.19,1100.0,31.25,31.25,31.18,31.19,1100.0
2014-01-28 14:50:00,31.19,31.19,31.14,31.16,2700.0,31.19,31.19,31.14,31.16,2700.0
2014-01-28 15:00:00,31.16,31.21,31.16,31.16,4200.0,31.16,31.21,31.16,31.16,4200.0
2014-01-28 15:10:00,31.13,31.14,31.09,31.1,4300.0,31.13,31.14,31.09,31.1,4300.0
2014-01-28 15:20:00,31.11,31.14,31.07,31.13,4100.0,31.11,31.14,31.07,31.13,4100.0
2014-01-28 15:30:00,31.13,31.15,31.01,31.06,13000.0,31.13,31.15,31.01,31.06,13000.0
2014-01-28 15:40:00,31.1,31.12,30.91,30.95,7500.0,31.1,31.12,30.91,30.95,7500.0
2014-01-28 15:50:00,30.95,31.07,30.9,31.03,26700.0,30.95,31.07,30.9,31.03,26700.0
2014-01-29 09:30:00,30.71,30.8,30.5,30.55,4100.0,30.71,30.8,30.5,30.55,4100.0
2014-01-29 09:40:00,30.53,30.86,30.53,30.63,4100.0,30.53,30.86,30.53,30.63,4100.0
2014-01-29 09:50:00,30.68,30.83,30.63,30.79,8200.0,30.68,30.83,30.63,30.79,8200.0
2014-01-29 10:00:00,30.78,30.96,30.77,30.92,9200.0,30.78,30.96,30.77,30.92,9200.0
2014-01-29 10:10:00,30.92,30.92,30.7,30.82,13300.0,30.92,30.92,30.7,30.82,13300.0
2014-01-29 10:20:00,30.75,30.82,30.69,30.75,6000.0,30.75,30.82,30.69,30.75,6000.0
2014-01-29 10:30:00,30.74,30.9,30.73,30.84,8400.0,30.74,30.9,30.73,30.84,8400.0
2014-01-29 10:40:00,30.86,30.89,30.71,30.71,10300.0,30.86,30.89,30.71,30.71,10300.0
2014-01-29 10:50:00,30.71,30.77,30.71,30.75,3100.0,30.71,30.77,30.71,30.75,3100.0
2014-01-29 11:00:00,30.75,30.79,30.75,30.76,3500.0,30.75,30.79,30.75,30.76,3500.0
2014-01-29 11:10:00,30.76,30.76,30.7,30.74,5600.0,30.76,30.76,30.7,30.74,5600.0
2014-01-29 11:20:00,30.71,30.8,30.66,30.8,11300.0,30.71,30.8,30.66,30.8,11300.0
2014-01-29 11:30:00,30.85,30.88,30.78,30.88,5500.0,30.85,30.88,30.78,30.88,5500.0
2014-01-29 11:40:00,30.86,30.9,30.75,30.83,6800.0,30.86,30.9,30.75,30.83,6800.0
2014-01-29 11:50:00,30.83,31.05,30.77,31.02,13700.0,30.83,31.05,30.77,31.02,13700.0
2014-01-29 12:00:00,31.01,31.04,30.93,31.02,13300.0,31.01,31.04,30.93,31.02,13300.0
2014-01-29 12:10:00,31.04,31.04,30.83,30.9,24000.0,31.04,31.04,30.83,30.9,24000.0
2014-01-29 12:20:00,30.9,31.0,30.78,30.78,8100.0,30.9,31.0,30.78,30.78,8100.0
2014-01-29 12:30:00,30.78,30.86,30.7,30.85,8900.0,30.78,30.86,30.7,30.85,8900.0
2014-01-29 12:40:00,30.84,31.0,30.75,30.75,9400.0,30.84,31.0,30.75,30.75,9400.0
2014-01-29 12:50:00,30.8,31.05,30.75,31.02,15600.0,30.8,31.05,30.75,31.02,15600.0
2014-01-29 13:00:00,31.04,31.04,30.95,30.97,10200.0,31.04,31.04,30.95,30.97,10200.0
2014-01-29 13:10:00,31.0,31.14,30.88,31.13,31600.0,31.0,31.14,30.88,31.13,31600.0
2014-01-29 13:20:00,31.14,31.15,31.05,31.11,2800.0,31.14,31.15,31.05,31.11,2800.0
2014-01-29 13:30:00,31.09,31.11,31.03,31.04,6700.0,31.09,31.11,31.03,31.04,6700.0
2014-01-29 13:40:00,31.05,31.11,31.0,31.05,4300.0,31.05,31.11,31.0,31.05,4300.0
2014-01-29 13:50:00,31.05,31.13,31.01,31.06,5800.0,31.05,31.13,31.01,31.06,5800.0
2014-01-29 14:00:00,31.13,31.18,30.77,30.84,27500.0,31.13,31.18,30.77,30.84,27500.0
2014-01-29 14:10:00,30.84,31.05,30.84,30.95,11800.0,30.84,31.05,30.84,30.95,11800.0
2014-01-29 14:20:00,30.95,31.04,30.95,30.98,5400.0,30.95,31.04,30.95,30.98,5400.0
2014-01-29 14:30:00,31.01,31.03,30.95,31.01,6300.0,31.01,31.03,30.95,31.01,6300.0
2014-01-29 14:40:00,30.98,31.03,30.98,31.0,2600.0,30.98,31.03,30.98,31.0,2600.0
2014-01-29 14:50:00,31.01,31.03,30.98,31.0,21600.0,31.01,31.03,30.98,31.0,21600.0
2014-01-29 15:00:00,31.0,31.04,30.94,31.02,18100.0,31.0,31.04,30.94,31.02,18100.0
2014-01-29 15:10:00,31.02,31.03,30.96,31.01,5100.0,31.02,31.03,30.96,31.01,5100.0
2014-01-29 15:20:00,31.01,31.01,30.94,30.96,7300.0,31.01,31.01,30.94,30.96,7300.0
2014-01-29 15:30:00,30.97,31.06,30.97,31.05,15200.0,30.97,31.06,30.97,31.05,15200.0
2014-01-29 15:40:00,31.03,31.09,30.99,31.02,12200.0,31.03,31.09,30.99,31.02,12200.0
2014-01-29 15:50:00,31.01,31.06,31.0,31.05,17800.0,31.01,31.06,31.0,31.05,17800.0
2014-01-30 09:30:00,31.26,31.52,31.26,31.49,7700.0,31.26,31.52,31.26,31.49,7700.0
2014-01-30 09:40:00,31.39,31.48,31.35,31.46,4400.0,31.39,31.48,31.35,31.46,4400.0
2014-01-30 09:50:00,31.4,31.53,31.4,31.44,7700.0,31.4,31.53,31.4,31.44,7700.0
2014-01-30 10:00:00,31.42,31.45,31.38,31.45,4000.0,31.42,31.45,31.38,31.45,4000.0
2014-01-30 10:10:00,31.43,31.44,31.41,31.42,5100.0,31.43,31.44,31.41,31.42,5100.0
2014-01-30 10:20:00,31.43,31.91,31.43,31.74,27600.0,31.43,31.91,31.43,31.74,27600.0
2014-01-30 10:30:00,31.75,32.25,31.61,32.07,43200.0,31.75,32.25,31.61,32.07,43200.0
2014-01-30 10:40:00,32.07,32.33,31.99,32.31,31600.0,32.07,32.33,31.99,32.31,31600.0
2014-01-30 10:50:00,32.26,32.38,31.82,32.0,22800.0,32.26,32.38,31.82,32.0,22800.0
2014-01-30 11:00:00,31.95,32.02,31.91,32.0,3600.0,31.95,32.02,31.91,32.0,3600.0
2014-01-30 11:10:00,31.97,32.2,31.89,32.19,20200.0,31.97,32.2,31.89,32.19,20200.0
2014-01-30 11:20:00,32.2,32.25,32.05,32.05,8000.0,32.2,32.25,32.05,32.05,8000.0
2014-01-30 11:30:00,31.98,32.05,31.95,32.05,5600.0,31.98,32.05,31.95,32.05,5600.0
2014-01-30 11:40:00,32.06,32.25,32.06,32.2,36800.0,32.06,32.25,32.06,32.2,36800.0
2014-01-30 11:50:00,32.2,32.24,32.01,32.1,7400.0,32.2,32.24,32.01,32.1,7400.0
2014-01-30 12:00:00,32.09,32.13,32.06,32.08,5600.0,32.09,32.13,32.06,32.08,5600.0
2014-01-30 12:10:00,32.18,32.18,32.08,32.09,2600.0,32.18,32.18,32.08,32.09,2600.0
2014-01-30 12:20:00,32.08,32.19,32.08,32.14,4200.0,32.08,32.19,32.08,32.14,4200.0
2014-01-30 12:30:00,32.11,32.14,32.02,32.08,16400.0,32.11,32.14,32.02,32.08,16400.0
2014-01-30 12:40:00,32.13,32.3,32.13,32.2,25900.0,32.13,32.3,32.13,32.2,25900.0
2014-01-30 12:50:00,32.18,32.23,32.03,32.04,4400.0,32.18,32.23,32.03,32.04,4400.0
2014-01-30 13:00:00,32.11,32.2,32.09,32.15,1900.0,32.11,32.2,32.09,32.15,1900.0
2014-01-30 13:10:00,32.17,32.2,32.13,32.2,5100.0,32.17,32.2,32.13,32.2,5100.0
2014-01-30 13:20:00,32.2,32.21,32.13,32.18,3900.0,32.2,32.21,32.13,32.18,3900.0
2014-01-30 13:30:00,32.2,32.21,32.15,32.18,1900.0,32.2,32.21,32.15,32.18,1900.0
2014-01-30 13:40:00,32.21,32.37,32.19,32.23,15200.0,32.21,32.37,32.19,32.23,15200.0
2014-01-30 13:50:00,32.23,32.34,32.23,32.3,13800.0,32.23,32.34,32.23,32.3,13800.0
2014-01-30 14:00:00,32.3,32.3,32.25,32.25,12400.0,32.3,32.3,32.25,32.25,12400.0
2014-01-30 14:10:00,32.26,32.3,32.25,32.3,15200.0,32.26,32.3,32.25,32.3,15200.0
2014-01-30 14:20:00,32.29,32.48,32.27,32.48,15800.0,32.29,32.48,32.27,32.48,15800.0
2014-01-30 14:30:00,32.48,32.58,32.34,32.58,10500.0,32.48,32.58,32.34,32.58,10500.0
2014-01-30 14:40:00,32.56,32.64,32.47,32.64,12800.0,32.56,32.64,32.47,32.64,12800.0
2014-01-30 14:50:00,32.64,32.64,32.34,32.34,13600.0,32.64,32.64,32.34,32.34,13600.0
2014-01-30 15:00:00,32.4,32.48,32.37,32.4,6400.0,32.4,32.48,32.37,32.4,6400.0
2014-01-30 15:10:00,32.4,32.48,32.39,32.44,6700.0,32.4,32.48,32.39,32.44,6700.0
2014-01-30 15:20:00,32.43,32.46,32.4,32.4,5700.0,32.43,32.46,32.4,32.4,5700.0
2014-01-30 15:30:00,32.4,32.41,32.22,32.27,19100.0,32.4,32.41,32.22,32.27,19100.0
2014-01-30 15:40:00,32.29,32.31,32.25,32.28,14100.0,32.29,32.31,32.25,32.28,14100.0
2014-01-30 15:50:00,32.27,32.3,32.25,32.25,29400.0,32.27,32.3,32.25,32.25,29400.0
2014-01-31 09:30:00,31.98,32.2,31.98,32.12,11000.0,31.98,32.2,31.98,32.12,11000.0
2014-01-31 09:40:00,32.08,32.39,32.08,32.35,8600.0,32.08,32.39,32.08,32.35,8600.0
2014-01-31 09:50:00,32.32,32.34,32.01,32.31,17600.0,32.32,32.34,32.01,32.31,17600.0
2014-01-31 10:00:00,32.3,32.31,32.22,32.27,14100.0,32.3,32.31,32.22,32.27,14100.0
2014-01-31 10:10:00,32.28,32.35,32.27,32.3,3300.0,32.28,32.35,32.27,32.3,3300.0
2014-01-31 10:20:00,32.3,32.31,32.06,32.08,10400.0,32.3,32.31,32.06,32.08,10400.0
2014-01-31 10:30:00,32.1,32.1,32.0,32.02,2000.0,32.1,32.1,32.0,32.02,2000.0
2014-01-31 10:40:00,32.03,32.13,32.03,32.13,1300.0,32.03,32.13,32.03,32.13,1300.0
2014-01-31 10:50:00,32.2,32.2,32.02,32.02,2600.0,32.2,32.2,32.02,32.02,2600.0
2014-01-31 11:00:00,32.01,32.09,31.95,32.07,12600.0,32.01,32.09,31.95,32.07,12600.0
2014-01-31 11:10:00,31.98,32.01,31.96,31.96,1500.0,31.98,32.01,31.96,31.96,1500.0
2014-01-31 11:20:00,31.96,32.03,31.91,31.96,5600.0,31.96,32.03,31.91,31.96,5600.0
2014-01-31 11:30:00,31.99,32.02,31.96,32.02,1700.0,31.99,32.02,31.96,32.02,1700.0
2014-01-31 11:40:00,31.95,32.07,31.92,32.07,700.0,31.95,32.07,31.92,32.07,700.0
2014-01-31 11:50:00,32.03,32.03,31.93,31.99,1900.0,32.03,32.03,31.93,31.99,1900.0
2014-01-31 12:00:00,32.0,32.08,32.0,32.0,1000.0,32.0,32.08,32.0,32.0,1000.0
2014-01-31 12:10:00,31.98,32.1,31.98,32.02,1300.0,31.98,32.1,31.98,32.02,1300.0
2014-01-31 12:20:00,32.1,32.1,31.98,32.0,1200.0,32.1,32.1,31.98,32.0,1200.0
2014-01-31 12:30:00,32.0,32.02,31.99,32.0,6100.0,32.0,32.02,31.99,32.0,6100.0
2014-01-31 12:40:00,32.0,32.0,31.91,32.0,4200.0,32.0,32.0,31.91,32.0,4200.0
2014-01-31 12:50:00,31.99,31.99,31.91,31.93,8700.0,31.99,31.99,31.91,31.93,8700.0
2014-01-31 13:00:00,31.91,31.96,31.91,31.96,4400.0,31.91,31.96,31.91,31.96,4400.0
2014-01-31 13:10:00,31.94,32.01,31.94,32.0,9700.0,31.94,32.01,31.94,32.0,9700.0
2014-01-31 13:20:00,31.97,32.0,31.97,31.97,10400.0,31.97,32.0,31.97,31.97,10400.0
2014-01-31 13:30:00,31.97,32.05,31.97,32.0,5900.0,31.97,32.05,31.97,32.0,5900.0
2014-01-31 13:40:00,31.99,32.08,31.97,31.97,6100.0,31.99,32.08,31.97,31.97,6100.0
2014-01-31 13:50:00,31.93,32.0,31.93,32.0,30200.0,31.93,32.0,31.93,32.0,30200.0
2014-01-31 14:00:00,31.99,32.02,31.99,32.0,28700.0,31.99,32.02,31.99,32.0,28700.0
2014-01-31 14:10:00,32.0,32.08,31.93,31.99,10000.0,32.0,32.08,31.93,31.99,10000.0
2014-01-31 14:20:00,31.96,31.96,31.92,31.95,1400.0,31.96,31.96,31.92,31.95,1400.0
2014-01-31 14:30:00,31.92,32.02,31.91,31.96,3200.0,31.92,32.02,31.91,31.96,3200.0
2014-01-31 14:40:00,31.94,32.04,31.94,32.04,12100.0,31.94,32.04,31.94,32.04,12100.0
2014-01-31 14:50:00,32.05,32.14,31.99,32.0,23700.0,32.05,32.14,31.99,32.0,23700.0
2014-01-31 15:00:00,31.99,32.0,31.9,31.9,8200.0,31.99,32.0,31.9,31.9,8200.0
2014-01-31 15:10:00,31.92,31.97,31.89,31.95,9400.0,31.92,31.97,31.89,31.95,9400.0
2014-01-31 15:20:00,31.91,31.95,31.76,31.89,9500.0,31.91,31.95,31.76,31.89,9500.0
2014-01-31 15:30:00,31.85,31.93,31.83,31.93,4100.0,31.85,31.93,31.83,31.93,4100.0
2014-01-31 15:40:00,31.9,31.9,31.75,31.87,8900.0,31.9,31.9,31.75,31.87,8900.0
2014-01-31 15:50:00,31.89,31.89,31.79,31.8,23300.0,31.89,31.89,31.79,31.8,23300.0
2014-02-03 09:30:00,31.76,31.78,31.48,31.57,7300.0,31.76,31.78,31.48,31.57,7300.0
2014-02-03 09:40:00,31.54,31.61,31.0,31.0,34000.0,31.54,31.61,31.0,31.0,34000.0
2014-02-03 09:50:00,31.29,31.38,31.25,31.26,5400.0,31.29,31.38,31.25,31.26,5400.0
2014-02-03 10:00:00,31.27,31.34,31.14,31.25,13100.0,31.27,31.34,31.14,31.25,13100.0
2014-02-03 10:10:00,31.24,31.24,30.85,30.91,32600.0,31.24,31.24,30.85,30.91,32600.0
2014-02-03 10:20:00,30.9,31.0,30.86,30.89,9900.0,30.9,31.0,30.86,30.89,9900.0
2014-02-03 10:30:00,30.95,30.98,30.82,30.92,19200.0,30.95,30.98,30.82,30.92,19200.0
2014-02-03 10:40:00,30.92,31.01,30.86,31.01,40200.0,30.92,31.01,30.86,31.01,40200.0
2014-02-03 10:50:00,30.93,31.01,30.88,30.89,12500.0,30.93,31.01,30.88,30.89,12500.0
2014-02-03 11:00:00,30.87,30.89,30.69,30.71,20300.0,30.87,30.89,30.69,30.71,20300.0
2014-02-03 11:10:00,30.79,30.79,30.58,30.6,19500.0,30.79,30.79,30.58,30.6,19500.0
2014-02-03 11:20:00,30.63,30.9,30.6,30.75,13600.0,30.63,30.9,30.6,30.75,13600.0
2014-02-03 11:30:00,30.73,30.78,30.61,30.74,8600.0,30.73,30.78,30.61,30.74,8600.0
2014-02-03 11:40:00,30.74,31.01,30.65,30.65,11600.0,30.74,31.01,30.65,30.65,11600.0
2014-02-03 11:50:00,30.68,31.2,30.61,30.77,13500.0,30.68,31.2,30.61,30.77,13500.0
2014-02-03 12:00:00,30.73,30.9,30.57,30.63,5100.0,30.73,30.9,30.57,30.63,5100.0
2014-02-03 12:10:00,30.58,30.58,30.49,30.5,7900.0,30.58,30.58,30.49,30.5,7900.0
2014-02-03 12:20:00,30.48,30.66,30.48,30.57,14900.0,30.48,30.66,30.48,30.57,14900.0
2014-02-03 12:30:00,30.52,30.62,30.52,30.57,2700.0,30.52,30.62,30.52,30.57,2700.0
2014-02-03 12:40:00,30.55,30.56,30.48,30.53,12400.0,30.55,30.56,30.48,30.53,12400.0
2014-02-03 12:50:00,30.53,30.53,30.46,30.48,6400.0,30.53,30.53,30.46,30.48,6400.0
2014-02-03 13:00:00,30.46,30.48,30.2,30.2,14800.0,30.46,30.48,30.2,30.2,14800.0
2014-02-03 13:10:00,30.21,30.38,30.21,30.31,7000.0,30.21,30.38,30.21,30.31,7000.0
2014-02-03 13:20:00,30.29,30.29,29.95,30.0,18300.0,30.29,30.29,29.95,30.0,18300.0
2014-02-03 13:30:00,29.99,30.0,29.91,29.91,8300.0,29.99,30.0,29.91,29.91,8300.0
2014-02-03 13:40:00,29.91,29.91,29.5,29.58,44900.0,29.91,29.91,29.5,29.58,44900.0
2014-02-03 13:50:00,29.55,29.6,29.41,29.47,32300.0,29.55,29.6,29.41,29.47,32300.0
2014-02-03 14:00:00,29.48,29.51,29.27,29.27,23500.0,29.48,29.51,29.27,29.27,23500.0
2014-02-03 14:10:00,29.3,29.32,29.23,29.27,11000.0,29.3,29.32,29.23,29.27,11000.0
2014-02-03 14:20:00,29.26,29.3,29.19,29.22,24300.0,29.26,29.3,29.19,29.22,24300.0
2014-02-03 14:30:00,29.2,29.41,29.19,29.41,39300.0,29.2,29.41,29.19,29.41,39300.0
2014-02-03 14:40:00,29.39,29.57,29.38,29.54,19000.0,29.39,29.57,29.38,29.54,19000.0
2014-02-03 14:50:00,29.55,30.24,29.3,29.98,170300.0,29.55,30.24,29.3,29.98,170300.0
2014-02-03 15:00:00,29.89,30.02,29.73,29.84,23400.0,29.89,30.02,29.73,29.84,23400.0
2014-02-03 15:10:00,29.81,29.87,29.73,29.78,17500.0,29.81,29.87,29.73,29.78,17500.0
2014-02-03 15:20:00,29.78,29.78,29.6,29.68,17800.0,29.78,29.78,29.6,29.68,17800.0
2014-02-03 15:30:00,29.73,29.84,29.59,29.66,59800.0,29.73,29.84,29.59,29.66,59800.0
2014-02-03 15:40:00,29.65,29.66,29.5,29.5,28600.0,29.65,29.66,29.5,29.5,28600.0
2014-02-03 15:50:00,29.49,29.51,29.38,29.44,82300.0,29.49,29.51,29.38,29.44,82300.0
2014-02-04 09:30:00,29.55,29.82,29.48,29.48,8400.0,29.55,29.82,29.48,29.48,8400.0
2014-02-04 09:40:00,29.45,29.46,28.81,29.17,48100.0,29.45,29.46,28.81,29.17,48100.0
2014-02-04 09:50:00,29.17,29.38,29.09,29.16,8800.0,29.17,29.38,29.09,29.16,8800.0
2014-02-04 10:00:00,29.16,29.19,29.01,29.12,59100.0,29.16,29.19,29.01,29.12,59100.0
2014-02-04 10:10:00,29.11,29.19,29.08,29.08,18700.0,29.11,29.19,29.08,29.08,18700.0
2014-02-04 10:20:00,29.12,29.12,29.02,29.1,50100.0,29.12,29.12,29.02,29.1,50100.0
2014-02-04 10:30:00,29.07,29.29,29.07,29.16,49200.0,29.07,29.29,29.07,29.16,49200.0
2014-02-04 10:40:00,29.18,29.18,29.03,29.09,44400.0,29.18,29.18,29.03,29.09,44400.0
2014-02-04 10:50:00,29.11,29.14,29.0,29.1,12500.0,29.11,29.14,29.0,29.1,12500.0
2014-02-04 11:00:00,29.1,29.83,29.01,29.67,67100.0,29.1,29.83,29.01,29.67,67100.0
2014-02-04 11:10:00,29.56,29.8,29.48,29.71,9900.0,29.56,29.8,29.48,29.71,9900.0
2014-02-04 11:20:00,29.61,29.74,29.49,29.6,6000.0,29.61,29.74,29.49,29.6,6000.0
2014-02-04 11:30:00,29.56,29.65,29.5,29.51,9100.0,29.56,29.65,29.5,29.51,9100.0
2014-02-04 11:40:00,29.51,29.51,29.28,29.28,8100.0,29.51,29.51,29.28,29.28,8100.0
2014-02-04 11:50:00,29.28,29.28,29.18,29.22,47000.0,29.28,29.28,29.18,29.22,47000.0
2014-02-04 12:00:00,29.2,29.25,29.19,29.22,11800.0,29.2,29.25,29.19,29.22,11800.0
2014-02-04 12:10:00,29.2,29.38,29.2,29.31,68500.0,29.2,29.38,29.2,29.31,68500.0
2014-02-04 12:20:00,29.3,29.38,29.25,29.25,7400.0,29.3,29.38,29.25,29.25,7400.0
2014-02-04 12:30:00,29.33,29.53,29.21,29.28,20600.0,29.33,29.53,29.21,29.28,20600.0
2014-02-04 12:40:00,29.29,29.59,29.29,29.55,7800.0,29.29,29.59,29.29,29.55,7800.0
2014-02-04 12:50:00,29.56,29.56,29.4,29.53,15100.0,29.56,29.56,29.4,29.53,15100.0
2014-02-04 13:00:00,29.53,29.59,29.38,29.59,11800.0,29.53,29.59,29.38,29.59,11800.0
2014-02-04 13:10:00,29.52,29.57,29.3,29.57,7200.0,29.52,29.57,29.3,29.57,7200.0
2014-02-04 13:20:00,29.6,29.6,29.43,29.58,9700.0,29.6,29.6,29.43,29.58,9700.0
2014-02-04 13:30:00,29.58,29.84,29.45,29.73,17100.0,29.58,29.84,29.45,29.73,17100.0
2014-02-04 13:40:00,29.73,30.05,29.58,30.0,17200.0,29.73,30.05,29.58,30.0,17200.0
2014-02-04 13:50:00,30.0,30.04,29.77,29.77,4500.0,30.0,30.04,29.77,29.77,4500.0
2014-02-04 14:00:00,29.7,29.9,29.68,29.85,4800.0,29.7,29.9,29.68,29.85,4800.0
2014-02-04 14:10:00,29.74,29.84,29.55,29.62,4100.0,29.74,29.84,29.55,29.62,4100.0
2014-02-04 14:20:00,29.58,29.78,29.58,29.74,13500.0,29.58,29.78,29.58,29.74,13500.0
2014-02-04 14:30:00,29.69,30.0,29.69,29.93,11700.0,29.69,30.0,29.69,29.93,11700.0
2014-02-04 14:40:00,29.89,29.97,29.84,29.84,6700.0,29.89,29.97,29.84,29.84,6700.0
2014-02-04 14:50:00,29.83,29.97,29.74,29.9,29600.0,29.83,29.97,29.74,29.9,29600.0
2014-02-04 15:00:00,29.91,29.97,29.91,29.97,3800.0,29.91,29.97,29.91,29.97,3800.0
2014-02-04 15:10:00,29.96,30.1,29.92,29.94,26300.0,29.96,30.1,29.92,29.94,26300.0
2014-02-04 15:20:00,29.95,30.04,29.79,29.88,19800.0,29.95,30.04,29.79,29.88,19800.0
2014-02-04 15:30:00,29.88,30.03,29.83,29.94,8700.0,29.88,30.03,29.83,29.94,8700.0
2014-02-04 15:40:00,29.95,30.11,29.81,30.03,22200.0,29.95,30.11,29.81,30.03,22200.0
2014-02-04 15:50:00,30.03,30.09,29.89,30.04,26200.0,30.03,30.09,29.89,30.04,26200.0
2014-02-05 09:30:00,29.68,29.86,29.52,29.64,11600.0,29.68,29.86,29.52,29.64,11600.0
2014-02-05 09:40:00,29.8,29.95,29.64,29.64,9800.0,29.8,29.95,29.64,29.64,9800.0
2014-02-05 09:50:00,29.64,29.74,29.63,29.66,3300.0,29.64,29.74,29.63,29.66,3300.0
2014-02-05 10:00:00,29.7,29.72,29.46,29.67,20400.0,29.7,29.72,29.46,29.67,20400.0
2014-02-05 10:10:00,29.68,29.85,29.65,29.73,27800.0,29.68,29.85,29.65,29.73,27800.0
2014-02-05 10:20:00,29.7,29.74,29.63,29.68,34300.0,29.7,29.74,29.63,29.68,34300.0
2014-02-05 10:30:00,29.67,29.68,29.5,29.59,21300.0,29.67,29.68,29.5,29.59,21300.0
2014-02-05 10:40:00,29.59,29.68,29.55,29.68,15200.0,29.59,29.68,29.55,29.68,15200.0
2014-02-05 10:50:00,29.65,30.1,29.65,30.1,21700.0,29.65,30.1,29.65,30.1,21700.0
2014-02-05 11:00:00,30.1,30.14,29.87,30.09,32000.0,30.1,30.14,29.87,30.09,32000.0
2014-02-05 11:10:00,30.08,30.14,29.84,29.92,28600.0,30.08,30.14,29.84,29.92,28600.0
2014-02-05 11:20:00,29.94,29.94,29.9,29.92,2600.0,29.94,29.94,29.9,29.92,2600.0
2014-02-05 11:30:00,29.92,29.92,29.85,29.91,3700.0,29.92,29.92,29.85,29.91,3700.0
2014-02-05 11:40:00,29.91,30.08,29.87,30.08,2800.0,29.91,30.08,29.87,30.08,2800.0
2014-02-05 11:50:00,30.05,30.11,29.93,29.98,5100.0,30.05,30.11,29.93,29.98,5100.0
2014-02-05 12:00:00,30.04,30.11,30.01,30.11,5800.0,30.04,30.11,30.01,30.11,5800.0
2014-02-05 12:10:00,30.11,30.25,30.07,30.25,16100.0,30.11,30.25,30.07,30.25,16100.0
2014-02-05 12:20:00,30.25,30.27,30.18,30.18,4600.0,30.25,30.27,30.18,30.18,4600.0
2014-02-05 12:30:00,30.14,30.17,30.05,30.15,15900.0,30.14,30.17,30.05,30.15,15900.0
2014-02-05 12:40:00,30.15,30.28,30.15,30.28,6800.0,30.15,30.28,30.15,30.28,6800.0
2014-02-05 12:50:00,30.28,30.28,30.17,30.21,8600.0,30.28,30.28,30.17,30.21,8600.0
2014-02-05 13:00:00,30.2,30.27,30.17,30.25,5500.0,30.2,30.27,30.17,30.25,5500.0
2014-02-05 13:10:00,30.26,30.26,29.87,29.92,15200.0,30.26,30.26,29.87,29.92,15200.0
2014-02-05 13:20:00,29.92,30.04,29.89,29.95,6100.0,29.92,30.04,29.89,29.95,6100.0
2014-02-05 13:30:00,29.95,30.03,29.95,30.02,9500.0,29.95,30.03,29.95,30.02,9500.0
2014-02-05 13:40:00,30.02,30.03,29.88,30.02,10500.0,30.02,30.03,29.88,30.02,10500.0
2014-02-05 13:50:00,30.05,30.06,29.97,30.0,6400.0,30.05,30.06,29.97,30.0,6400.0
2014-02-05 14:00:00,29.99,30.06,29.99,30.01,3000.0,29.99,30.06,29.99,30.01,3000.0
2014-02-05 14:10:00,30.03,30.07,30.0,30.0,4900.0,30.03,30.07,30.0,30.0,4900.0
2014-02-05 14:20:00,30.02,30.32,29.91,30.3,19500.0,30.02,30.32,29.91,30.3,19500.0
2014-02-05 14:30:00,30.34,30.38,30.16,30.16,9100.0,30.34,30.38,30.16,30.16,9100.0
2014-02-05 14:40:00,30.17,30.31,30.17,30.21,7700.0,30.17,30.31,30.17,30.21,7700.0
2014-02-05 14:50:00,30.22,30.25,29.94,29.94,7400.0,30.22,30.25,29.94,29.94,7400.0
2014-02-05 15:00:00,29.96,30.02,29.91,29.91,8200.0,29.96,30.02,29.91,29.91,8200.0
2014-02-05 15:10:00,29.92,29.93,29.87,29.92,6700.0,29.92,29.93,29.87,29.92,6700.0
2014-02-05 15:20:00,29.93,29.93,29.85,29.89,15600.0,29.93,29.93,29.85,29.89,15600.0
2014-02-05 15:30:00,29.88,29.9,29.85,29.85,10000.0,29.88,29.9,29.85,29.85,10000.0
2014-02-05 15:40:00,29.89,29.89,29.58,29.71,30800.0,29.89,29.89,29.58,29.71,30800.0
2014-02-05 15:50:00,29.71,29.8,29.7,29.76,25000.0,29.71,29.8,29.7,29.76,25000.0
2014-02-06 09:30:00,29.96,30.01,29.84,29.96,3000.0,29.96,30.01,29.84,29.96,3000.0
2014-02-06 09:40:00,29.86,30.04,29.86,30.02,3100.0,29.86,30.04,29.86,30.02,3100.0
2014-02-06 09:50:00,30.14,30.14,29.96,30.05,2600.0,30.14,30.14,29.96,30.05,2600.0
2014-02-06 10:00:00,29.97,30.0,29.97,30.0,3200.0,29.97,30.0,29.97,30.0,3200.0
2014-02-06 10:10:00,30.01,30.01,29.94,29.95,1400.0,30.01,30.01,29.94,29.95,1400.0
2014-02-06 10:20:00,29.98,30.18,29.98,30.17,7600.0,29.98,30.18,29.98,30.17,7600.0
2014-02-06 10:30:00,30.18,30.24,30.06,30.06,5700.0,30.18,30.24,30.06,30.06,5700.0
2014-02-06 10:40:00,30.06,30.18,30.0,30.1,12400.0,30.06,30.18,30.0,30.1,12400.0
2014-02-06 10:50:00,30.17,30.28,30.1,30.28,2700.0,30.17,30.28,30.1,30.28,2700.0
2014-02-06 11:00:00,30.28,30.42,30.28,30.38,15100.0,30.28,30.42,30.28,30.38,15100.0
2014-02-06 11:10:00,30.41,30.42,30.36,30.4,4300.0,30.41,30.42,30.36,30.4,4300.0
2014-02-06 11:20:00,30.37,30.58,30.37,30.5,11500.0,30.37,30.58,30.37,30.5,11500.0
2014-02-06 11:30:00,30.52,30.69,30.52,30.58,13800.0,30.52,30.69,30.52,30.58,13800.0
2014-02-06 11:40:00,30.61,30.71,30.6,30.69,7200.0,30.61,30.71,30.6,30.69,7200.0
2014-02-06 11:50:00,30.67,30.73,30.61,30.61,7900.0,30.67,30.73,30.61,30.61,7900.0
2014-02-06 12:00:00,30.61,30.61,30.38,30.41,7600.0,30.61,30.61,30.38,30.41,7600.0
2014-02-06 12:10:00,30.41,30.44,30.41,30.42,600.0,30.41,30.44,30.41,30.42,600.0
2014-02-06 12:20:00,30.46,30.62,30.42,30.62,2400.0,30.46,30.62,30.42,30.62,2400.0
2014-02-06 12:30:00,30.62,30.62,30.54,30.54,3500.0,30.62,30.62,30.54,30.54,3500.0
2014-02-06 12:40:00,30.57,30.64,30.56,30.62,2600.0,30.57,30.64,30.56,30.62,2600.0
2014-02-06 12:50:00,30.64,30.66,30.63,30.66,1500.0,30.64,30.66,30.63,30.66,1500.0
2014-02-06 13:00:00,30.63,30.65,30.6,30.6,4300.0,30.63,30.65,30.6,30.6,4300.0
2014-02-06 13:10:00,30.61,30.61,30.5,30.5,2100.0,30.61,30.61,30.5,30.5,2100.0
2014-02-06 13:20:00,30.5,30.5,30.36,30.38,8400.0,30.5,30.5,30.36,30.38,8400.0
2014-02-06 13:30:00,30.35,30.37,30.15,30.19,6600.0,30.35,30.37,30.15,30.19,6600.0
2014-02-06 13:40:00,30.19,30.38,30.18,30.31,2600.0,30.19,30.38,30.18,30.31,2600.0
2014-02-06 13:50:00,30.37,30.5,30.32,30.5,6500.0,30.37,30.5,30.32,30.5,6500.0
2014-02-06 14:00:00,30.49,30.58,30.49,30.54,5900.0,30.49,30.58,30.49,30.54,5900.0
2014-02-06 14:10:00,30.55,30.57,30.52,30.56,1200.0,30.55,30.57,30.52,30.56,1200.0
2014-02-06 14:20:00,30.56,30.66,30.56,30.6,3500.0,30.56,30.66,30.56,30.6,3500.0
2014-02-06 14:30:00,30.61,30.61,30.49,30.49,3500.0,30.61,30.61,30.49,30.49,3500.0
2014-02-06 14:40:00,30.49,30.51,30.46,30.46,2900.0,30.49,30.51,30.46,30.46,2900.0
2014-02-06 14:50:00,30.48,30.6,30.48,30.57,8100.0,30.48,30.6,30.48,30.57,8100.0
2014-02-06 15:00:00,30.52,30.59,30.52,30.57,1600.0,30.52,30.59,30.52,30.57,1600.0
2014-02-06 15:10:00,30.57,30.59,30.48,30.48,2700.0,30.57,30.59,30.48,30.48,2700.0
2014-02-06 15:20:00,30.51,30.54,30.49,30.52,5600.0,30.51,30.54,30.49,30.52,5600.0
2014-02-06 15:30:00,30.54,30.59,30.52,30.57,3700.0,30.54,30.59,30.52,30.57,3700.0
2014-02-06 15:40:00,30.59,30.63,30.57,30.62,6300.0,30.59,30.63,30.57,30.62,6300.0
2014-02-06 15:50:00,30.62,30.63,30.52,30.55,24600.0,30.62,30.63,30.52,30.55,24600.0
2014-02-07 09:30:00,30.75,30.9,30.74,30.8,3100.0,30.75,30.9,30.74,30.8,3100.0
2014-02-07 09:40:00,30.9,30.97,30.83,30.88,4500.0,30.9,30.97,30.83,30.88,4500.0
2014-02-07 09:50:00,30.85,30.88,30.59,30.61,6900.0,30.85,30.88,30.59,30.61,6900.0
2014-02-07 10:00:00,30.69,30.69,30.63,30.65,4600.0,30.69,30.69,30.63,30.65,4600.0
2014-02-07 10:10:00,30.65,30.83,30.63,30.76,6400.0,30.65,30.83,30.63,30.76,6400.0
2014-02-07 10:20:00,30.81,30.88,30.73,30.76,5600.0,30.81,30.88,30.73,30.76,5600.0
2014-02-07 10:30:00,30.81,30.81,30.74,30.75,1600.0,30.81,30.81,30.74,30.75,1600.0
2014-02-07 10:40:00,30.75,30.91,30.75,30.88,13700.0,30.75,30.91,30.75,30.88,13700.0
2014-02-07 10:50:00,30.9,30.96,30.89,30.95,3700.0,30.9,30.96,30.89,30.95,3700.0
2014-02-07 11:00:00,30.94,30.94,30.75,30.75,14300.0,30.94,30.94,30.75,30.75,14300.0
2014-02-07 11:10:00,30.76,30.76,30.68,30.7,2000.0,30.76,30.76,30.68,30.7,2000.0
2014-02-07 11:20:00,30.68,30.71,30.67,30.67,9000.0,30.68,30.71,30.67,30.67,9000.0
2014-02-07 11:30:00,30.6,30.73,30.6,30.7,5900.0,30.6,30.73,30.6,30.7,5900.0
2014-02-07 11:40:00,30.71,30.73,30.58,30.6,10700.0,30.71,30.73,30.58,30.6,10700.0
2014-02-07 11:50:00,30.6,30.6,30.56,30.6,5100.0,30.6,30.6,30.56,30.6,5100.0
2014-02-07 12:00:00,30.6,30.6,30.56,30.6,3300.0,30.6,30.6,30.56,30.6,3300.0
2014-02-07 12:10:00,30.61,30.63,30.6,30.6,8900.0,30.61,30.63,30.6,30.6,8900.0
2014-02-07 12:20:00,30.64,30.67,30.63,30.65,700.0,30.64,30.67,30.63,30.65,700.0
2014-02-07 12:30:00,30.65,30.7,30.65,30.7,1100.0,30.65,30.7,30.65,30.7,1100.0
2014-02-07 12:40:00,30.68,30.71,30.67,30.67,1200.0,30.68,30.71,30.67,30.67,1200.0
2014-02-07 12:50:00,30.67,30.67,30.67,30.67,200.0,30.67,30.67,30.67,30.67,200.0
2014-02-07 13:00:00,30.66,30.77,30.66,30.73,7400.0,30.66,30.77,30.66,30.73,7400.0
2014-02-07 13:10:00,30.76,30.81,30.74,30.79,7400.0,30.76,30.81,30.74,30.79,7400.0
2014-02-07 13:20:00,30.78,30.83,30.7,30.7,26000.0,30.78,30.83,30.7,30.7,26000.0
2014-02-07 13:30:00,30.7,30.73,30.63,30.63,3000.0,30.7,30.73,30.63,30.63,3000.0
2014-02-07 13:40:00,30.63,30.77,30.6,30.72,8400.0,30.63,30.77,30.6,30.72,8400.0
2014-02-07 13:50:00,30.7,30.76,30.7,30.7,1700.0,30.7,30.76,30.7,30.7,1700.0
2014-02-07 14:00:00,30.75,30.9,30.6,30.89,21900.0,30.75,30.9,30.6,30.89,21900.0
2014-02-07 14:10:00,30.84,30.9,30.64,30.64,10200.0,30.84,30.9,30.64,30.64,10200.0
2014-02-07 14:20:00,30.65,30.78,30.62,30.78,3000.0,30.65,30.78,30.62,30.78,3000.0
2014-02-07 14:30:00,30.77,30.77,30.63,30.73,6700.0,30.77,30.77,30.63,30.73,6700.0
2014-02-07 14:40:00,30.73,30.73,30.63,30.64,4200.0,30.73,30.73,30.63,30.64,4200.0
2014-02-07 14:50:00,30.63,30.73,30.62,30.63,4800.0,30.63,30.73,30.62,30.63,4800.0
2014-02-07 15:00:00,30.66,30.7,30.64,30.65,1100.0,30.66,30.7,30.64,30.65,1100.0
2014-02-07 15:10:00,30.7,30.71,30.66,30.7,1500.0,30.7,30.71,30.66,30.7,1500.0
2014-02-07 15:20:00,30.67,30.67,30.62,30.64,4000.0,30.67,30.67,30.62,30.64,4000.0
2014-02-07 15:30:00,30.65,30.72,30.65,30.7,2700.0,30.65,30.72,30.65,30.7,2700.0
2014-02-07 15:40:00,30.69,30.76,30.64,30.75,12100.0,30.69,30.76,30.64,30.75,12100.0
2014-02-07 15:50:00,30.75,30.81,30.68,30.8,29800.0,30.75,30.81,30.68,30.8,29800.0
2014-02-10 09:30:00,30.9,30.9,30.75,30.75,3300.0,30.9,30.9,30.75,30.75,3300.0
2014-02-10 09:40:00,30.89,31.03,30.89,30.97,3400.0,30.89,31.03,30.89,30.97,3400.0
2014-02-10 09:50:00,30.98,30.98,30.9,30.9,2500.0,30.98,30.98,30.9,30.9,2500.0
2014-02-10 10:00:00,30.94,30.95,30.9,30.92,2100.0,30.94,30.95,30.9,30.92,2100.0
2014-02-10 10:10:00,30.92,30.94,30.91,30.93,2900.0,30.92,30.94,30.91,30.93,2900.0
2014-02-10 10:20:00,30.93,30.93,30.85,30.88,5400.0,30.93,30.93,30.85,30.88,5400.0
2014-02-10 10:30:00,30.85,30.86,30.77,30.77,6900.0,30.85,30.86,30.77,30.77,6900.0
2014-02-10 10:40:00,30.82,30.82,30.71,30.71,3400.0,30.82,30.82,30.71,30.71,3400.0
2014-02-10 10:50:00,30.72,30.75,30.69,30.72,2500.0,30.72,30.75,30.69,30.72,2500.0
2014-02-10 11:00:00,30.75,30.77,30.75,30.77,700.0,30.75,30.77,30.75,30.77,700.0
2014-02-10 11:10:00,30.76,30.83,30.74,30.83,4300.0,30.76,30.83,30.74,30.83,4300.0
2014-02-10 11:20:00,30.86,30.87,30.83,30.87,800.0,30.86,30.87,30.83,30.87,800.0
2014-02-10 11:30:00,30.86,30.86,30.84,30.84,1700.0,30.86,30.86,30.84,30.84,1700.0
2014-02-10 11:40:00,30.85,30.94,30.85,30.89,3100.0,30.85,30.94,30.85,30.89,3100.0
2014-02-10 11:50:00,30.89,30.9,30.89,30.9,200.0,30.89,30.9,30.89,30.9,200.0
2014-02-10 12:00:00,30.84,30.84,30.8,30.81,700.0,30.84,30.84,30.8,30.81,700.0
2014-02-10 12:10:00,30.81,30.81,30.81,30.81,0.0,30.81,30.81,30.81,30.81,0.0
2014-02-10 12:20:00,30.84,30.86,30.81,30.82,2600.0,30.84,30.86,30.81,30.82,2600.0
2014-02-10 12:30:00,30.79,30.84,30.79,30.83,1600.0,30.79,30.84,30.79,30.83,1600.0
2014-02-10 12:40:00,30.83,30.83,30.76,30.81,6500.0,30.83,30.83,30.76,30.81,6500.0
2014-02-10 12:50:00,30.81,30.81,30.76,30.76,1600.0,30.81,30.81,30.76,30.76,1600.0
2014-02-10 13:00:00,30.81,30.81,30.76,30.81,1900.0,30.81,30.81,30.76,30.81,1900.0
2014-02-10 13:10:00,30.81,30.83,30.78,30.83,3100.0,30.81,30.83,30.78,30.83,3100.0
2014-02-10 13:20:00,30.82,30.83,30.79,30.8,11700.0,30.82,30.83,30.79,30.8,11700.0
2014-02-10 13:30:00,30.8,30.82,30.78,30.8,1000.0,30.8,30.82,30.78,30.8,1000.0
2014-02-10 13:40:00,30.81,30.82,30.77,30.77,2800.0,30.81,30.82,30.77,30.77,2800.0
2014-02-10 13:50:00,30.76,30.78,30.76,30.78,600.0,30.76,30.78,30.76,30.78,600.0
2014-02-10 14:00:00,30.76,30.89,30.76,30.89,2200.0,30.76,30.89,30.76,30.89,2200.0
2014-02-10 14:10:00,30.9,30.99,30.86,30.86,2500.0,30.9,30.99,30.86,30.86,2500.0
2014-02-10 14:20:00,30.85,30.92,30.85,30.92,1800.0,30.85,30.92,30.85,30.92,1800.0
2014-02-10 14:30:00,30.91,30.93,30.9,30.91,4400.0,30.91,30.93,30.9,30.91,4400.0
2014-02-10 14:40:00,30.91,30.94,30.85,30.85,5500.0,30.91,30.94,30.85,30.85,5500.0
2014-02-10 14:50:00,30.88,30.98,30.88,30.96,6500.0,30.88,30.98,30.88,30.96,6500.0
2014-02-10 15:00:00,30.94,30.97,30.94,30.97,1500.0,30.94,30.97,30.94,30.97,1500.0
2014-02-10 15:10:00,30.96,30.98,30.92,30.94,2600.0,30.96,30.98,30.92,30.94,2600.0
2014-02-10 15:20:00,30.91,30.92,30.84,30.91,7800.0,30.91,30.92,30.84,30.91,7800.0
2014-02-10 15:30:00,30.9,30.96,30.83,30.87,6600.0,30.9,30.96,30.83,30.87,6600.0
2014-02-10 15:40:00,30.9,30.92,30.81,30.84,6400.0,30.9,30.92,30.81,30.84,6400.0
2014-02-10 15:50:00,30.88,30.93,30.81,30.84,13400.0,30.88,30.93,30.81,30.84,13400.0
2014-02-11 09:30:00,30.9,31.34,30.9,31.32,13900.0,30.9,31.34,30.9,31.32,13900.0
2014-02-11 09:40:00,31.33,31.34,31.16,31.19,18400.0,31.33,31.34,31.16,31.19,18400.0
2014-02-11 09:50:00,31.12,31.19,30.89,31.05,2400.0,31.12,31.19,30.89,31.05,2400.0
2014-02-11 10:00:00,31.05,31.1,31.05,31.1,1200.0,31.05,31.1,31.05,31.1,1200.0
2014-02-11 10:10:00,31.03,31.03,31.02,31.02,300.0,31.03,31.03,31.02,31.02,300.0
2014-02-11 10:20:00,31.03,31.1,31.02,31.1,1600.0,31.03,31.1,31.02,31.1,1600.0
2014-02-11 10:30:00,31.1,31.1,30.9,30.9,1800.0,31.1,31.1,30.9,30.9,1800.0
2014-02-11 10:40:00,30.94,31.06,30.94,31.0,3600.0,30.94,31.06,30.94,31.0,3600.0
2014-02-11 10:50:00,31.0,31.1,30.96,31.1,5000.0,31.0,31.1,30.96,31.1,5000.0
2014-02-11 11:00:00,31.1,31.1,31.05,31.1,2800.0,31.1,31.1,31.05,31.1,2800.0
2014-02-11 11:10:00,31.1,31.1,31.02,31.06,3500.0,31.1,31.1,31.02,31.06,3500.0
2014-02-11 11:20:00,31.1,31.1,31.06,31.09,4200.0,31.1,31.1,31.06,31.09,4200.0
2014-02-11 11:30:00,31.08,31.1,31.06,31.09,2800.0,31.08,31.1,31.06,31.09,2800.0
2014-02-11 11:40:00,31.1,31.1,31.09,31.1,3500.0,31.1,31.1,31.09,31.1,3500.0
2014-02-11 11:50:00,31.09,31.09,30.98,31.06,3800.0,31.09,31.09,30.98,31.06,3800.0
2014-02-11 12:00:00,31.04,31.05,31.04,31.05,1700.0,31.04,31.05,31.04,31.05,1700.0
2014-02-11 12:10:00,31.02,31.05,30.98,31.0,3300.0,31.02,31.05,30.98,31.0,3300.0
2014-02-11 12:20:00,31.04,31.04,30.98,30.98,1000.0,31.04,31.04,30.98,30.98,1000.0
2014-02-11 12:30:00,30.98,30.98,30.98,30.98,0.0,30.98,30.98,30.98,30.98,0.0
2014-02-11 12:40:00,30.96,30.97,30.95,30.95,1600.0,30.96,30.97,30.95,30.95,1600.0
2014-02-11 12:50:00,30.96,31.0,30.96,31.0,2900.0,30.96,31.0,30.96,31.0,2900.0
2014-02-11 13:00:00,31.01,31.09,31.0,31.09,1400.0,31.01,31.09,31.0,31.09,1400.0
2014-02-11 13:10:00,31.14,31.15,31.11,31.13,800.0,31.14,31.15,31.11,31.13,800.0
2014-02-11 13:20:00,31.15,31.15,31.09,31.09,1600.0,31.15,31.15,31.09,31.09,1600.0
2014-02-11 13:30:00,31.12,31.15,30.98,30.98,4200.0,31.12,31.15,30.98,30.98,4200.0
2014-02-11 13:40:00,31.04,31.07,30.96,30.96,6900.0,31.04,31.07,30.96,30.96,6900.0
2014-02-11 13:50:00,30.95,30.95,30.68,30.8,12300.0,30.95,30.95,30.68,30.8,12300.0
2014-02-11 14:00:00,30.8,30.83,30.71,30.71,9500.0,30.8,30.83,30.71,30.71,9500.0
2014-02-11 14:10:00,30.71,30.75,30.56,30.64,6100.0,30.71,30.75,30.56,30.64,6100.0
2014-02-11 14:20:00,30.68,30.74,30.51,30.51,7700.0,30.68,30.74,30.51,30.51,7700.0
2014-02-11 14:30:00,30.56,30.56,30.45,30.5,6200.0,30.56,30.56,30.45,30.5,6200.0
2014-02-11 14:40:00,30.48,30.74,30.48,30.7,4500.0,30.48,30.74,30.48,30.7,4500.0
2014-02-11 14:50:00,30.71,30.78,30.71,30.78,2400.0,30.71,30.78,30.71,30.78,2400.0
2014-02-11 15:00:00,30.78,31.04,30.78,31.0,12700.0,30.78,31.04,30.78,31.0,12700.0
2014-02-11 15:10:00,31.01,31.04,30.93,30.98,10500.0,31.01,31.04,30.93,30.98,10500.0
2014-02-11 15:20:00,30.99,31.14,30.98,31.05,8400.0,30.99,31.14,30.98,31.05,8400.0
2014-02-11 15:30:00,31.01,31.07,30.93,30.93,7900.0,31.01,31.07,30.93,30.93,7900.0
2014-02-11 15:40:00,31.0,31.08,31.0,31.03,5100.0,31.0,31.08,31.0,31.03,5100.0
2014-02-11 15:50:00,31.07,31.07,31.0,31.02,16100.0,31.07,31.07,31.0,31.02,16100.0
2014-02-12 09:30:00,31.17,31.17,30.92,31.0,1300.0,31.17,31.17,30.92,31.0,1300.0
2014-02-12 09:40:00,31.07,31.17,31.07,31.17,300.0,31.07,31.17,31.07,31.17,300.0
2014-02-12 09:50:00,31.11,31.47,31.1,31.44,5200.0,31.11,31.47,31.1,31.44,5200.0
2014-02-12 10:00:00,31.42,31.43,31.31,31.37,9200.0,31.42,31.43,31.31,31.37,9200.0
2014-02-12 10:10:00,31.3,31.36,31.16,31.25,2500.0,31.3,31.36,31.16,31.25,2500.0
2014-02-12 10:20:00,31.27,31.29,31.19,31.25,8300.0,31.27,31.29,31.19,31.25,8300.0
2014-02-12 10:30:00,31.25,31.41,31.18,31.4,4800.0,31.25,31.41,31.18,31.4,4800.0
2014-02-12 10:40:00,31.37,31.39,31.19,31.23,2800.0,31.37,31.39,31.19,31.23,2800.0
2014-02-12 10:50:00,31.2,31.39,31.2,31.33,2600.0,31.2,31.39,31.2,31.33,2600.0
2014-02-12 11:00:00,31.35,31.35,31.2,31.29,2300.0,31.35,31.35,31.2,31.29,2300.0
2014-02-12 11:10:00,31.34,31.44,31.34,31.37,1000.0,31.34,31.44,31.34,31.37,1000.0
2014-02-12 11:20:00,31.34,31.45,31.34,31.37,6800.0,31.34,31.45,31.34,31.37,6800.0
2014-02-12 11:30:00,31.4,31.4,31.33,31.4,16300.0,31.4,31.4,31.33,31.4,16300.0
2014-02-12 11:40:00,31.33,31.45,31.33,31.38,8300.0,31.33,31.45,31.33,31.38,8300.0
2014-02-12 11:50:00,31.38,31.38,31.3,31.35,3200.0,31.38,31.38,31.3,31.35,3200.0
2014-02-12 12:00:00,31.35,31.37,31.33,31.37,1200.0,31.35,31.37,31.33,31.37,1200.0
2014-02-12 12:10:00,31.31,31.33,31.29,31.33,400.0,31.31,31.33,31.29,31.33,400.0
2014-02-12 12:20:00,31.29,31.33,31.29,31.33,200.0,31.29,31.33,31.29,31.33,200.0
2014-02-12 12:30:00,31.33,31.33,31.33,31.33,0.0,31.33,31.33,31.33,31.33,0.0
2014-02-12 12:40:00,31.36,31.4,31.3,31.34,4100.0,31.36,31.4,31.3,31.34,4100.0
2014-02-12 12:50:00,31.39,31.39,31.27,31.3,4600.0,31.39,31.39,31.27,31.3,4600.0
2014-02-12 13:00:00,31.39,31.41,31.35,31.39,700.0,31.39,31.41,31.35,31.39,700.0
2014-02-12 13:10:00,31.35,31.49,31.32,31.45,16700.0,31.35,31.49,31.32,31.45,16700.0
2014-02-12 13:20:00,31.47,31.47,31.39,31.41,1000.0,31.47,31.47,31.39,31.41,1000.0
2014-02-12 13:30:00,31.39,31.42,31.39,31.39,1200.0,31.39,31.42,31.39,31.39,1200.0
2014-02-12 13:40:00,31.39,31.44,31.39,31.4,3400.0,31.39,31.44,31.39,31.4,3400.0
2014-02-12 13:50:00,31.4,31.44,31.4,31.4,2700.0,31.4,31.44,31.4,31.4,2700.0
2014-02-12 14:00:00,31.42,31.48,31.4,31.4,20700.0,31.42,31.48,31.4,31.4,20700.0
2014-02-12 14:10:00,31.4,31.49,31.4,31.47,11200.0,31.4,31.49,31.4,31.47,11200.0
2014-02-12 14:20:00,31.49,31.54,31.44,31.53,2000.0,31.49,31.54,31.44,31.53,2000.0
2014-02-12 14:30:00,31.42,31.51,31.38,31.38,12400.0,31.42,31.51,31.38,31.38,12400.0
2014-02-12 14:40:00,31.4,31.44,31.25,31.25,10000.0,31.4,31.44,31.25,31.25,10000.0
2014-02-12 14:50:00,31.23,31.3,31.21,31.26,2500.0,31.23,31.3,31.21,31.26,2500.0
2014-02-12 15:00:00,31.25,31.32,31.21,31.24,17700.0,31.25,31.32,31.21,31.24,17700.0
2014-02-12 15:10:00,31.24,31.26,31.22,31.25,5400.0,31.24,31.26,31.22,31.25,5400.0
2014-02-12 15:20:00,31.26,31.4,31.26,31.28,6200.0,31.26,31.4,31.26,31.28,6200.0
2014-02-12 15:30:00,31.28,31.31,31.27,31.3,28200.0,31.28,31.31,31.27,31.3,28200.0
2014-02-12 15:40:00,31.3,31.35,31.24,31.3,17500.0,31.3,31.35,31.24,31.3,17500.0
2014-02-12 15:50:00,31.3,31.36,31.27,31.3,33200.0,31.3,31.36,31.27,31.3,33200.0
2014-02-13 09:30:00,31.29,31.48,31.29,31.33,2700.0,31.29,31.48,31.29,31.33,2700.0
2014-02-13 09:40:00,31.33,31.46,31.33,31.44,900.0,31.33,31.46,31.33,31.44,900.0
2014-02-13 09:50:00,31.38,31.72,31.38,31.58,2600.0,31.38,31.72,31.38,31.58,2600.0
2014-02-13 10:00:00,31.55,31.64,31.55,31.61,3100.0,31.55,31.64,31.55,31.61,3100.0
2014-02-13 10:10:00,31.6,31.64,31.6,31.63,2300.0,31.6,31.64,31.6,31.63,2300.0
2014-02-13 10:20:00,31.63,31.64,31.62,31.63,1800.0,31.63,31.64,31.62,31.63,1800.0
2014-02-13 10:30:00,31.63,31.63,31.56,31.56,4000.0,31.63,31.63,31.56,31.56,4000.0
2014-02-13 10:40:00,31.6,31.6,31.47,31.48,3400.0,31.6,31.6,31.47,31.48,3400.0
2014-02-13 10:50:00,31.41,31.71,31.4,31.65,16300.0,31.41,31.71,31.4,31.65,16300.0
2014-02-13 11:00:00,31.65,31.66,31.52,31.52,2600.0,31.65,31.66,31.52,31.52,2600.0
2014-02-13 11:10:00,31.61,31.61,31.53,31.6,1100.0,31.61,31.61,31.53,31.6,1100.0
2014-02-13 11:20:00,31.58,31.65,31.56,31.6,3400.0,31.58,31.65,31.56,31.6,3400.0
2014-02-13 11:30:00,31.62,31.64,31.59,31.63,1900.0,31.62,31.64,31.59,31.63,1900.0
2014-02-13 11:40:00,31.58,31.75,31.58,31.72,18400.0,31.58,31.75,31.58,31.72,18400.0
2014-02-13 11:50:00,31.79,32.09,31.72,32.01,23400.0,31.79,32.09,31.72,32.01,23400.0
2014-02-13 12:00:00,32.08,32.1,32.0,32.0,8200.0,32.08,32.1,32.0,32.0,8200.0
2014-02-13 12:10:00,32.0,32.06,31.96,32.06,3600.0,32.0,32.06,31.96,32.06,3600.0
2014-02-13 12:20:00,32.04,32.3,32.01,32.2,6900.0,32.04,32.3,32.01,32.2,6900.0
2014-02-13 12:30:00,32.2,32.2,32.05,32.15,3200.0,32.2,32.2,32.05,32.15,3200.0
2014-02-13 12:40:00,32.08,32.1,32.05,32.07,1000.0,32.08,32.1,32.05,32.07,1000.0
2014-02-13 12:50:00,32.12,32.13,32.07,32.07,1200.0,32.12,32.13,32.07,32.07,1200.0
2014-02-13 13:00:00,32.1,32.2,31.98,32.2,61700.0,32.1,32.2,31.98,32.2,61700.0
2014-02-13 13:10:00,32.2,32.64,32.2,32.45,16300.0,32.2,32.64,32.2,32.45,16300.0
2014-02-13 13:20:00,32.4,32.57,32.26,32.42,5300.0,32.4,32.57,32.26,32.42,5300.0
2014-02-13 13:30:00,32.55,32.64,32.34,32.37,13300.0,32.55,32.64,32.34,32.37,13300.0
2014-02-13 13:40:00,32.36,32.66,32.35,32.49,11900.0,32.36,32.66,32.35,32.49,11900.0
2014-02-13 13:50:00,32.47,32.65,32.43,32.53,8500.0,32.47,32.65,32.43,32.53,8500.0
2014-02-13 14:00:00,32.57,32.57,32.32,32.32,6700.0,32.57,32.57,32.32,32.32,6700.0
2014-02-13 14:10:00,32.37,32.54,32.3,32.44,6900.0,32.37,32.54,32.3,32.44,6900.0
2014-02-13 14:20:00,32.43,32.51,32.31,32.31,5300.0,32.43,32.51,32.31,32.31,5300.0
2014-02-13 14:30:00,32.37,32.51,32.31,32.45,13400.0,32.37,32.51,32.31,32.45,13400.0
2014-02-13 14:40:00,32.46,32.48,32.44,32.47,4600.0,32.46,32.48,32.44,32.47,4600.0
2014-02-13 14:50:00,32.46,32.62,32.46,32.62,12600.0,32.46,32.62,32.46,32.62,12600.0
2014-02-13 15:00:00,32.66,32.96,32.65,32.8,31800.0,32.66,32.96,32.65,32.8,31800.0
2014-02-13 15:10:00,32.76,32.88,32.67,32.74,35100.0,32.76,32.88,32.67,32.74,35100.0
2014-02-13 15:20:00,32.73,32.75,32.65,32.68,15000.0,32.73,32.75,32.65,32.68,15000.0
2014-02-13 15:30:00,32.65,32.67,32.5,32.57,29100.0,32.65,32.67,32.5,32.57,29100.0
2014-02-13 15:40:00,32.61,32.64,32.51,32.61,17600.0,32.61,32.64,32.51,32.61,17600.0
2014-02-13 15:50:00,32.64,32.68,32.49,32.63,30200.0,32.64,32.68,32.49,32.63,30200.0
2014-02-14 09:30:00,32.83,32.85,32.66,32.66,3300.0,32.83,32.85,32.66,32.66,3300.0
2014-02-14 09:40:00,32.61,33.0,32.57,33.0,6900.0,32.61,33.0,32.57,33.0,6900.0
2014-02-14 09:50:00,32.83,33.12,32.5,33.06,45800.0,32.83,33.12,32.5,33.06,45800.0
2014-02-14 10:00:00,32.96,33.07,32.8,33.07,8300.0,32.96,33.07,32.8,33.07,8300.0
2014-02-14 10:10:00,33.05,33.1,32.96,33.08,4300.0,33.05,33.1,32.96,33.08,4300.0
2014-02-14 10:20:00,32.96,33.0,32.91,32.96,3400.0,32.96,33.0,32.91,32.96,3400.0
2014-02-14 10:30:00,33.0,33.19,32.97,33.09,13200.0,33.0,33.19,32.97,33.09,13200.0
2014-02-14 10:40:00,33.15,33.15,32.98,32.98,4400.0,33.15,33.15,32.98,32.98,4400.0
2014-02-14 10:50:00,32.99,33.14,32.99,33.06,5800.0,32.99,33.14,32.99,33.06,5800.0
2014-02-14 11:00:00,33.04,33.08,33.0,33.03,3000.0,33.04,33.08,33.0,33.03,3000.0
2014-02-14 11:10:00,33.07,33.18,33.05,33.18,6200.0,33.07,33.18,33.05,33.18,6200.0
2014-02-14 11:20:00,33.14,33.25,33.13,33.16,8300.0,33.14,33.25,33.13,33.16,8300.0
2014-02-14 11:30:00,33.13,33.17,33.06,33.16,8800.0,33.13,33.17,33.06,33.16,8800.0
2014-02-14 11:40:00,33.16,33.21,33.06,33.06,42900.0,33.16,33.21,33.06,33.06,42900.0
2014-02-14 11:50:00,33.06,33.25,33.04,33.18,35400.0,33.06,33.25,33.04,33.18,35400.0
2014-02-14 12:00:00,33.16,33.23,33.15,33.2,7500.0,33.16,33.23,33.15,33.2,7500.0
2014-02-14 12:10:00,33.25,33.25,33.18,33.2,5200.0,33.25,33.25,33.18,33.2,5200.0
2014-02-14 12:20:00,33.2,33.22,33.1,33.15,4700.0,33.2,33.22,33.1,33.15,4700.0
2014-02-14 12:30:00,33.14,33.17,33.1,33.15,3400.0,33.14,33.17,33.1,33.15,3400.0
2014-02-14 12:40:00,33.16,33.28,33.16,33.25,5200.0,33.16,33.28,33.16,33.25,5200.0
2014-02-14 12:50:00,33.23,33.3,33.11,33.25,37900.0,33.23,33.3,33.11,33.25,37900.0
2014-02-14 13:00:00,33.22,33.58,33.21,33.58,17800.0,33.22,33.58,33.21,33.58,17800.0
2014-02-14 13:10:00,33.58,33.63,33.43,33.44,12900.0,33.58,33.63,33.43,33.44,12900.0
2014-02-14 13:20:00,33.43,33.57,33.43,33.53,8900.0,33.43,33.57,33.43,33.53,8900.0
2014-02-14 13:30:00,33.55,33.7,33.43,33.43,19600.0,33.55,33.7,33.43,33.43,19600.0
2014-02-14 13:40:00,33.44,33.56,33.31,33.43,11800.0,33.44,33.56,33.31,33.43,11800.0
2014-02-14 13:50:00,33.41,33.52,33.4,33.5,7500.0,33.41,33.52,33.4,33.5,7500.0
2014-02-14 14:00:00,33.5,33.73,33.5,33.72,12800.0,33.5,33.73,33.5,33.72,12800.0
2014-02-14 14:10:00,33.74,33.74,33.55,33.55,15800.0,33.74,33.74,33.55,33.55,15800.0
2014-02-14 14:20:00,33.55,33.7,33.55,33.66,3400.0,33.55,33.7,33.55,33.66,3400.0
2014-02-14 14:30:00,33.66,33.8,33.65,33.75,11800.0,33.66,33.8,33.65,33.75,11800.0
2014-02-14 14:40:00,33.71,33.93,33.71,33.77,18700.0,33.71,33.93,33.71,33.77,18700.0
2014-02-14 14:50:00,33.85,33.94,33.77,33.9,19600.0,33.85,33.94,33.77,33.9,19600.0
2014-02-14 15:00:00,33.88,34.05,33.86,34.04,43900.0,33.88,34.05,33.86,34.04,43900.0
2014-02-14 15:10:00,34.07,34.2,33.95,33.97,14600.0,34.07,34.2,33.95,33.97,14600.0
2014-02-14 15:20:00,34.0,34.1,33.97,34.01,11600.0,34.0,34.1,33.97,34.01,11600.0
2014-02-14 15:30:00,34.05,34.05,33.8,33.94,13500.0,34.05,34.05,33.8,33.94,13500.0
2014-02-14 15:40:00,33.9,34.25,33.88,33.96,72300.0,33.9,34.25,33.88,33.96,72300.0
2014-02-14 15:50:00,33.96,34.26,33.8,34.24,145700.0,33.96,34.26,33.8,34.24,145700.0
2014-02-18 09:30:00,34.4,34.87,34.38,34.86,16700.0,34.4,34.87,34.38,34.86,16700.0
2014-02-18 09:40:00,34.84,34.84,34.64,34.81,23300.0,34.84,34.84,34.64,34.81,23300.0
2014-02-18 09:50:00,34.78,34.88,34.72,34.74,19600.0,34.78,34.88,34.72,34.74,19600.0
2014-02-18 10:00:00,34.87,34.87,34.7,34.87,31300.0,34.87,34.87,34.7,34.87,31300.0
2014-02-18 10:10:00,34.85,35.07,34.85,34.95,37600.0,34.85,35.07,34.85,34.95,37600.0
2014-02-18 10:20:00,34.96,35.06,34.9,35.06,15300.0,34.96,35.06,34.9,35.06,15300.0
2014-02-18 10:30:00,34.95,35.18,34.95,35.07,28200.0,34.95,35.18,34.95,35.07,28200.0
2014-02-18 10:40:00,35.08,35.24,35.02,35.24,26300.0,35.08,35.24,35.02,35.24,26300.0
2014-02-18 10:50:00,35.2,35.33,35.2,35.24,18500.0,35.2,35.33,35.2,35.24,18500.0
2014-02-18 11:00:00,35.22,35.26,35.2,35.26,15200.0,35.22,35.26,35.2,35.26,15200.0
2014-02-18 11:10:00,35.2,35.31,35.2,35.29,10100.0,35.2,35.31,35.2,35.29,10100.0
2014-02-18 11:20:00,35.26,35.33,35.26,35.31,34900.0,35.26,35.33,35.26,35.31,34900.0
2014-02-18 11:30:00,35.3,35.45,35.3,35.45,29100.0,35.3,35.45,35.3,35.45,29100.0
2014-02-18 11:40:00,35.39,35.4,35.3,35.36,10700.0,35.39,35.4,35.3,35.36,10700.0
2014-02-18 11:50:00,35.36,35.48,35.33,35.46,26100.0,35.36,35.48,35.33,35.46,26100.0
2014-02-18 12:00:00,35.46,35.7,35.46,35.65,29500.0,35.46,35.7,35.46,35.65,29500.0
2014-02-18 12:10:00,35.65,35.88,35.63,35.79,33300.0,35.65,35.88,35.63,35.79,33300.0
2014-02-18 12:20:00,35.79,35.79,35.5,35.54,28500.0,35.79,35.79,35.5,35.54,28500.0
2014-02-18 12:30:00,35.65,35.88,35.5,35.6,57200.0,35.65,35.88,35.5,35.6,57200.0
2014-02-18 12:40:00,35.6,35.7,35.6,35.64,12200.0,35.6,35.7,35.6,35.64,12200.0
2014-02-18 12:50:00,35.62,36.13,35.62,36.08,55600.0,35.62,36.13,35.62,36.08,55600.0
2014-02-18 13:00:00,36.13,36.13,35.99,36.0,15000.0,36.13,36.13,35.99,36.0,15000.0
2014-02-18 13:10:00,36.0,36.03,36.0,36.03,12200.0,36.0,36.03,36.0,36.03,12200.0
2014-02-18 13:20:00,36.02,36.17,36.0,36.12,44600.0,36.02,36.17,36.0,36.12,44600.0
2014-02-18 13:30:00,36.13,36.15,36.12,36.12,15800.0,36.13,36.15,36.12,36.12,15800.0
2014-02-18 13:40:00,36.13,36.13,36.02,36.02,33800.0,36.13,36.13,36.02,36.02,33800.0
2014-02-18 13:50:00,36.02,36.05,36.0,36.02,17000.0,36.02,36.05,36.0,36.02,17000.0
2014-02-18 14:00:00,36.01,36.05,35.67,35.75,41100.0,36.01,36.05,35.67,35.75,41100.0
2014-02-18 14:10:00,35.75,35.75,35.41,35.59,44900.0,35.75,35.75,35.41,35.59,44900.0
2014-02-18 14:20:00,35.6,35.89,35.47,35.69,21900.0,35.6,35.89,35.47,35.69,21900.0
2014-02-18 14:30:00,35.63,35.71,35.58,35.62,25100.0,35.63,35.71,35.58,35.62,25100.0
2014-02-18 14:40:00,35.59,35.73,35.56,35.73,7600.0,35.59,35.73,35.56,35.73,7600.0
2014-02-18 14:50:00,35.72,35.84,35.65,35.74,17700.0,35.72,35.84,35.65,35.74,17700.0
2014-02-18 15:00:00,35.75,35.88,35.75,35.88,14500.0,35.75,35.88,35.75,35.88,14500.0
2014-02-18 15:10:00,35.86,35.87,35.69,35.72,12600.0,35.86,35.87,35.69,35.72,12600.0
2014-02-18 15:20:00,35.72,35.79,35.72,35.79,14000.0,35.72,35.79,35.72,35.79,14000.0
2014-02-18 15:30:00,35.79,35.88,35.79,35.81,29700.0,35.79,35.88,35.79,35.81,29700.0
2014-02-18 15:40:00,35.82,35.86,35.74,35.86,36400.0,35.82,35.86,35.74,35.86,36400.0
2014-02-18 15:50:00,35.86,35.88,35.79,35.83,49700.0,35.86,35.88,35.79,35.83,49700.0
2014-02-19 09:30:00,35.76,35.76,35.43,35.6,4600.0,35.76,35.76,35.43,35.6,4600.0
2014-02-19 09:40:00,35.61,35.64,35.4,35.45,18000.0,35.61,35.64,35.4,35.45,18000.0
2014-02-19 09:50:00,35.41,35.43,35.25,35.35,8100.0,35.41,35.43,35.25,35.35,8100.0
2014-02-19 10:00:00,35.35,35.4,35.25,35.4,16900.0,35.35,35.4,35.25,35.4,16900.0
2014-02-19 10:10:00,35.4,35.54,35.36,35.48,43600.0,35.4,35.54,35.36,35.48,43600.0
2014-02-19 10:20:00,35.43,35.43,35.18,35.32,24400.0,35.43,35.43,35.18,35.32,24400.0
2014-02-19 10:30:00,35.32,35.4,35.31,35.33,3600.0,35.32,35.4,35.31,35.33,3600.0
2014-02-19 10:40:00,35.31,35.33,35.3,35.3,5400.0,35.31,35.33,35.3,35.3,5400.0
2014-02-19 10:50:00,35.3,35.32,35.3,35.31,4700.0,35.3,35.32,35.3,35.31,4700.0
2014-02-19 11:00:00,35.31,35.39,35.3,35.39,6000.0,35.31,35.39,35.3,35.39,6000.0
2014-02-19 11:10:00,35.34,35.67,35.34,35.67,5500.0,35.34,35.67,35.34,35.67,5500.0
2014-02-19 11:20:00,35.68,35.75,35.56,35.56,8800.0,35.68,35.75,35.56,35.56,8800.0
2014-02-19 11:30:00,35.6,35.63,35.4,35.41,5700.0,35.6,35.63,35.4,35.41,5700.0
2014-02-19 11:40:00,35.46,35.68,35.45,35.49,9400.0,35.46,35.68,35.45,35.49,9400.0
2014-02-19 11:50:00,35.51,35.69,35.51,35.56,8100.0,35.51,35.69,35.51,35.56,8100.0
2014-02-19 12:00:00,35.53,35.6,35.5,35.6,7400.0,35.53,35.6,35.5,35.6,7400.0
2014-02-19 12:10:00,35.57,35.6,35.54,35.56,10500.0,35.57,35.6,35.54,35.56,10500.0
2014-02-19 12:20:00,35.55,35.58,35.51,35.58,11800.0,35.55,35.58,35.51,35.58,11800.0
2014-02-19 12:30:00,35.52,35.71,35.52,35.71,14600.0,35.52,35.71,35.52,35.71,14600.0
2014-02-19 12:40:00,35.71,35.75,35.63,35.66,5200.0,35.71,35.75,35.63,35.66,5200.0
2014-02-19 12:50:00,35.64,35.72,35.64,35.71,16400.0,35.64,35.72,35.64,35.71,16400.0
2014-02-19 13:00:00,35.74,35.85,35.73,35.85,11600.0,35.74,35.85,35.73,35.85,11600.0
2014-02-19 13:10:00,35.85,35.85,35.84,35.85,2700.0,35.85,35.85,35.84,35.85,2700.0
2014-02-19 13:20:00,35.85,36.07,35.83,36.07,30700.0,35.85,36.07,35.83,36.07,30700.0
2014-02-19 13:30:00,36.07,36.24,36.07,36.24,7500.0,36.07,36.24,36.07,36.24,7500.0
2014-02-19 13:40:00,36.24,36.27,35.98,36.07,21700.0,36.24,36.27,35.98,36.07,21700.0
2014-02-19 13:50:00,36.05,36.09,35.99,36.0,16400.0,36.05,36.09,35.99,36.0,16400.0
2014-02-19 14:00:00,35.99,36.01,35.81,35.85,6000.0,35.99,36.01,35.81,35.85,6000.0
2014-02-19 14:10:00,35.89,35.9,35.84,35.88,3200.0,35.89,35.9,35.84,35.88,3200.0
2014-02-19 14:20:00,35.9,35.9,35.84,35.88,2900.0,35.9,35.9,35.84,35.88,2900.0
2014-02-19 14:30:00,35.9,36.05,35.82,35.99,25800.0,35.9,36.05,35.82,35.99,25800.0
2014-02-19 14:40:00,36.07,36.08,35.94,35.94,6800.0,36.07,36.08,35.94,35.94,6800.0
2014-02-19 14:50:00,35.94,35.94,35.88,35.89,4500.0,35.94,35.94,35.88,35.89,4500.0
2014-02-19 15:00:00,35.9,35.9,35.81,35.84,6300.0,35.9,35.9,35.81,35.84,6300.0
2014-02-19 15:10:00,35.81,35.83,35.71,35.74,14800.0,35.81,35.83,35.71,35.74,14800.0
2014-02-19 15:20:00,35.75,35.77,35.72,35.75,24500.0,35.75,35.77,35.72,35.75,24500.0
2014-02-19 15:30:00,35.77,36.0,35.77,35.9,13900.0,35.77,36.0,35.77,35.9,13900.0
2014-02-19 15:40:00,35.86,35.91,35.81,35.83,4500.0,35.86,35.91,35.81,35.83,4500.0
2014-02-19 15:50:00,35.85,35.96,35.8,35.85,43000.0,35.85,35.96,35.8,35.85,43000.0
2014-02-20 09:30:00,35.89,35.89,35.6,35.88,1300.0,35.89,35.89,35.6,35.88,1300.0
2014-02-20 09:40:00,35.83,35.83,35.39,35.41,4000.0,35.83,35.83,35.39,35.41,4000.0
2014-02-20 09:50:00,35.51,35.77,35.51,35.76,2200.0,35.51,35.77,35.51,35.76,2200.0
2014-02-20 10:00:00,35.7,35.78,35.67,35.68,500.0,35.7,35.78,35.67,35.68,500.0
2014-02-20 10:10:00,35.78,35.79,35.78,35.78,300.0,35.78,35.79,35.78,35.78,300.0
2014-02-20 10:20:00,35.77,35.96,35.76,35.8,4100.0,35.77,35.96,35.76,35.8,4100.0
2014-02-20 10:30:00,35.8,35.83,35.76,35.81,3900.0,35.8,35.83,35.76,35.81,3900.0
2014-02-20 10:40:00,35.81,35.88,35.79,35.86,3900.0,35.81,35.88,35.79,35.86,3900.0
2014-02-20 10:50:00,35.84,35.93,35.84,35.92,5400.0,35.84,35.93,35.84,35.92,5400.0
2014-02-20 11:00:00,35.93,35.93,35.76,35.87,6400.0,35.93,35.93,35.76,35.87,6400.0
2014-02-20 11:10:00,35.8,35.82,35.78,35.79,10000.0,35.8,35.82,35.78,35.79,10000.0
2014-02-20 11:20:00,35.79,35.91,35.79,35.87,4300.0,35.79,35.91,35.79,35.87,4300.0
2014-02-20 11:30:00,35.89,35.92,35.79,35.83,2100.0,35.89,35.92,35.79,35.83,2100.0
2014-02-20 11:40:00,35.78,35.82,35.76,35.8,800.0,35.78,35.82,35.76,35.8,800.0
2014-02-20 11:50:00,35.76,35.81,35.74,35.74,1100.0,35.76,35.81,35.74,35.74,1100.0
2014-02-20 12:00:00,35.78,35.78,35.7,35.7,2100.0,35.78,35.78,35.7,35.7,2100.0
2014-02-20 12:10:00,35.71,35.75,35.69,35.74,5900.0,35.71,35.75,35.69,35.74,5900.0
2014-02-20 12:20:00,35.74,35.74,35.7,35.7,700.0,35.74,35.74,35.7,35.7,700.0
2014-02-20 12:30:00,35.69,35.85,35.69,35.72,11700.0,35.69,35.85,35.69,35.72,11700.0
2014-02-20 12:40:00,35.82,35.89,35.75,35.76,6300.0,35.82,35.89,35.75,35.76,6300.0
2014-02-20 12:50:00,35.79,35.79,35.69,35.69,3800.0,35.79,35.79,35.69,35.69,3800.0
2014-02-20 13:00:00,35.69,35.72,35.69,35.69,2100.0,35.69,35.72,35.69,35.69,2100.0
2014-02-20 13:10:00,35.69,35.79,35.69,35.77,1500.0,35.69,35.79,35.69,35.77,1500.0
2014-02-20 13:20:00,35.82,35.89,35.79,35.8,1500.0,35.82,35.89,35.79,35.8,1500.0
2014-02-20 13:30:00,35.88,35.91,35.85,35.91,5400.0,35.88,35.91,35.85,35.91,5400.0
2014-02-20 13:40:00,35.92,35.94,35.88,35.9,2900.0,35.92,35.94,35.88,35.9,2900.0
2014-02-20 13:50:00,35.87,35.91,35.83,35.91,1900.0,35.87,35.91,35.83,35.91,1900.0
2014-02-20 14:00:00,35.93,35.93,35.85,35.9,2700.0,35.93,35.93,35.85,35.9,2700.0
2014-02-20 14:10:00,35.9,35.93,35.75,35.92,6600.0,35.9,35.93,35.75,35.92,6600.0
2014-02-20 14:20:00,35.92,35.92,35.78,35.78,3500.0,35.92,35.92,35.78,35.78,3500.0
2014-02-20 14:30:00,35.8,35.92,35.79,35.84,5400.0,35.8,35.92,35.79,35.84,5400.0
2014-02-20 14:40:00,35.8,36.0,35.73,36.0,17700.0,35.8,36.0,35.73,36.0,17700.0
2014-02-20 14:50:00,36.0,36.0,35.91,35.92,4500.0,36.0,36.0,35.91,35.92,4500.0
2014-02-20 15:00:00,35.91,35.99,35.91,35.98,3300.0,35.91,35.99,35.91,35.98,3300.0
2014-02-20 15:10:00,35.97,36.02,35.94,36.02,3700.0,35.97,36.02,35.94,36.02,3700.0
2014-02-20 15:20:00,36.02,36.04,35.91,35.91,12900.0,36.02,36.04,35.91,35.91,12900.0
2014-02-20 15:30:00,35.91,35.93,35.77,35.77,13700.0,35.91,35.93,35.77,35.77,13700.0
2014-02-20 15:40:00,35.79,35.95,35.74,35.86,20500.0,35.79,35.95,35.74,35.86,20500.0
2014-02-20 15:50:00,35.88,35.92,35.82,35.82,21100.0,35.88,35.92,35.82,35.82,21100.0
2014-02-21 09:30:00,35.91,35.91,35.25,35.3,8000.0,35.91,35.91,35.25,35.3,8000.0
2014-02-21 09:40:00,35.34,35.4,34.87,35.25,36700.0,35.34,35.4,34.87,35.25,36700.0
2014-02-21 09:50:00,35.28,35.37,35.2,35.2,7800.0,35.28,35.37,35.2,35.2,7800.0
2014-02-21 10:00:00,35.1,35.12,34.65,34.65,23500.0,35.1,35.12,34.65,34.65,23500.0
2014-02-21 10:10:00,34.65,34.79,34.36,34.65,13500.0,34.65,34.79,34.36,34.65,13500.0
2014-02-21 10:20:00,34.65,34.79,34.58,34.79,6500.0,34.65,34.79,34.58,34.79,6500.0
2014-02-21 10:30:00,34.79,34.83,34.59,34.83,6100.0,34.79,34.83,34.59,34.83,6100.0
2014-02-21 10:40:00,34.86,34.89,34.71,34.86,7600.0,34.86,34.89,34.71,34.86,7600.0
2014-02-21 10:50:00,34.88,34.88,34.72,34.77,9200.0,34.88,34.88,34.72,34.77,9200.0
2014-02-21 11:00:00,34.89,34.94,34.8,34.94,4600.0,34.89,34.94,34.8,34.94,4600.0
2014-02-21 11:10:00,34.85,35.0,34.85,35.0,6200.0,34.85,35.0,34.85,35.0,6200.0
2014-02-21 11:20:00,35.0,35.12,34.94,35.01,6100.0,35.0,35.12,34.94,35.01,6100.0
2014-02-21 11:30:00,35.02,35.06,34.94,35.03,6800.0,35.02,35.06,34.94,35.03,6800.0
2014-02-21 11:40:00,35.03,35.11,35.0,35.06,3700.0,35.03,35.11,35.0,35.06,3700.0
2014-02-21 11:50:00,34.99,35.03,34.91,34.91,1600.0,34.99,35.03,34.91,34.91,1600.0
2014-02-21 12:00:00,35.02,35.07,35.02,35.04,2500.0,35.02,35.07,35.02,35.04,2500.0
2014-02-21 12:10:00,35.0,35.02,34.97,34.97,900.0,35.0,35.02,34.97,34.97,900.0
2014-02-21 12:20:00,34.97,35.03,34.92,34.99,4300.0,34.97,35.03,34.92,34.99,4300.0
2014-02-21 12:30:00,35.06,35.13,35.01,35.13,1400.0,35.06,35.13,35.01,35.13,1400.0
2014-02-21 12:40:00,35.11,35.11,35.01,35.09,2800.0,35.11,35.11,35.01,35.09,2800.0
2014-02-21 12:50:00,35.1,35.13,35.1,35.13,1900.0,35.1,35.13,35.1,35.13,1900.0
2014-02-21 13:00:00,35.18,35.34,35.17,35.23,6700.0,35.18,35.34,35.17,35.23,6700.0
2014-02-21 13:10:00,35.23,35.29,35.2,35.29,1200.0,35.23,35.29,35.2,35.29,1200.0
2014-02-21 13:20:00,35.22,35.37,35.22,35.31,8100.0,35.22,35.37,35.22,35.31,8100.0
2014-02-21 13:30:00,35.27,35.33,35.27,35.33,2700.0,35.27,35.33,35.27,35.33,2700.0
2014-02-21 13:40:00,35.27,35.39,35.24,35.37,7200.0,35.27,35.39,35.24,35.37,7200.0
2014-02-21 13:50:00,35.37,35.37,35.27,35.31,4800.0,35.37,35.37,35.27,35.31,4800.0
2014-02-21 14:00:00,35.31,35.31,35.09,35.1,4900.0,35.31,35.31,35.09,35.1,4900.0
2014-02-21 14:10:00,35.07,35.07,34.99,35.03,1600.0,35.07,35.07,34.99,35.03,1600.0
2014-02-21 14:20:00,35.01,35.08,34.98,34.98,3200.0,35.01,35.08,34.98,34.98,3200.0
2014-02-21 14:30:00,35.01,35.02,34.98,34.99,1600.0,35.01,35.02,34.98,34.99,1600.0
2014-02-21 14:40:00,34.99,35.04,34.99,35.01,1600.0,34.99,35.04,34.99,35.01,1600.0
2014-02-21 14:50:00,35.03,35.14,35.03,35.1,3700.0,35.03,35.14,35.03,35.1,3700.0
2014-02-21 15:00:00,35.1,35.13,35.02,35.08,3100.0,35.1,35.13,35.02,35.08,3100.0
2014-02-21 15:10:00,35.08,35.1,34.91,35.03,8800.0,35.08,35.1,34.91,35.03,8800.0
2014-02-21 15:20:00,35.05,35.08,34.95,35.01,8900.0,35.05,35.08,34.95,35.01,8900.0
2014-02-21 15:30:00,35.0,35.04,34.97,35.0,9700.0,35.0,35.04,34.97,35.0,9700.0
2014-02-21 15:40:00,34.98,35.09,34.95,35.04,19100.0,34.98,35.09,34.95,35.04,19100.0
2014-02-21 15:50:00,35.06,35.07,34.98,35.05,57100.0,35.06,35.07,34.98,35.05,57100.0
2014-02-24 09:30:00,35.07,35.67,35.07,35.67,8100.0,35.07,35.67,35.07,35.67,8100.0
2014-02-24 09:40:00,35.68,35.72,35.52,35.64,8400.0,35.68,35.72,35.52,35.64,8400.0
2014-02-24 09:50:00,35.68,35.92,35.6,35.92,9200.0,35.68,35.92,35.6,35.92,9200.0
2014-02-24 10:00:00,35.92,36.07,35.78,35.93,17000.0,35.92,36.07,35.78,35.93,17000.0
2014-02-24 10:10:00,35.88,35.95,35.55,35.66,8300.0,35.88,35.95,35.55,35.66,8300.0
2014-02-24 10:20:00,35.61,35.76,35.59,35.61,7200.0,35.61,35.76,35.59,35.61,7200.0
2014-02-24 10:30:00,35.6,35.7,35.57,35.64,2700.0,35.6,35.7,35.57,35.64,2700.0
2014-02-24 10:40:00,35.7,35.75,35.61,35.65,8100.0,35.7,35.75,35.61,35.65,8100.0
2014-02-24 10:50:00,35.68,35.68,35.56,35.61,2800.0,35.68,35.68,35.56,35.61,2800.0
2014-02-24 11:00:00,35.6,35.68,35.52,35.56,4300.0,35.6,35.68,35.52,35.56,4300.0
2014-02-24 11:10:00,35.6,35.72,35.6,35.67,4800.0,35.6,35.72,35.6,35.67,4800.0
2014-02-24 11:20:00,35.67,35.71,35.65,35.65,1700.0,35.67,35.71,35.65,35.65,1700.0
2014-02-24 11:30:00,35.69,35.7,35.64,35.64,1900.0,35.69,35.7,35.64,35.64,1900.0
2014-02-24 11:40:00,35.64,35.71,35.64,35.66,1800.0,35.64,35.71,35.64,35.66,1800.0
2014-02-24 11:50:00,35.64,35.65,35.55,35.63,1400.0,35.64,35.65,35.55,35.63,1400.0
2014-02-24 12:00:00,35.55,35.59,35.37,35.38,3700.0,35.55,35.59,35.37,35.38,3700.0
2014-02-24 12:10:00,35.44,35.44,35.35,35.38,3300.0,35.44,35.44,35.35,35.38,3300.0
2014-02-24 12:20:00,35.35,35.35,35.09,35.1,15000.0,35.35,35.35,35.09,35.1,15000.0
2014-02-24 12:30:00,35.1,35.22,35.1,35.16,11800.0,35.1,35.22,35.1,35.16,11800.0
2014-02-24 12:40:00,35.18,35.24,35.15,35.17,5400.0,35.18,35.24,35.15,35.17,5400.0
2014-02-24 12:50:00,35.18,35.22,35.17,35.2,5000.0,35.18,35.22,35.17,35.2,5000.0
2014-02-24 13:00:00,35.17,35.18,35.1,35.11,1900.0,35.17,35.18,35.1,35.11,1900.0
2014-02-24 13:10:00,35.11,35.12,35.05,35.07,5800.0,35.11,35.12,35.05,35.07,5800.0
2014-02-24 13:20:00,35.07,35.11,35.07,35.08,1300.0,35.07,35.11,35.07,35.08,1300.0
2014-02-24 13:30:00,35.08,35.09,34.83,34.94,10800.0,35.08,35.09,34.83,34.94,10800.0
2014-02-24 13:40:00,34.95,35.0,34.9,34.93,3500.0,34.95,35.0,34.9,34.93,3500.0
2014-02-24 13:50:00,34.9,34.97,34.9,34.94,2600.0,34.9,34.97,34.9,34.94,2600.0
2014-02-24 14:00:00,34.88,34.99,34.88,34.99,1400.0,34.88,34.99,34.88,34.99,1400.0
2014-02-24 14:10:00,35.0,35.2,35.0,35.18,117900.0,35.0,35.2,35.0,35.18,117900.0
2014-02-24 14:20:00,35.11,35.16,35.1,35.16,600.0,35.11,35.16,35.1,35.16,600.0
2014-02-24 14:30:00,35.16,35.2,35.12,35.12,2000.0,35.16,35.2,35.12,35.12,2000.0
2014-02-24 14:40:00,35.19,35.31,35.19,35.31,16300.0,35.19,35.31,35.19,35.31,16300.0
2014-02-24 14:50:00,35.3,35.38,35.28,35.3,8700.0,35.3,35.38,35.28,35.3,8700.0
2014-02-24 15:00:00,35.28,35.29,35.23,35.23,2000.0,35.28,35.29,35.23,35.23,2000.0
2014-02-24 15:10:00,35.19,35.26,35.19,35.2,5300.0,35.19,35.26,35.19,35.2,5300.0
2014-02-24 15:20:00,35.2,35.4,35.16,35.3,66300.0,35.2,35.4,35.16,35.3,66300.0
2014-02-24 15:30:00,35.25,35.28,35.13,35.17,10400.0,35.25,35.28,35.13,35.17,10400.0
2014-02-24 15:40:00,35.15,35.21,35.1,35.21,17200.0,35.15,35.21,35.1,35.21,17200.0
2014-02-24 15:50:00,35.15,35.23,35.13,35.19,19800.0,35.15,35.23,35.13,35.19,19800.0
2014-02-25 09:30:00,35.07,35.07,34.84,34.93,5800.0,35.07,35.07,34.84,34.93,5800.0
2014-02-25 09:40:00,35.05,35.05,34.93,35.02,2800.0,35.05,35.05,34.93,35.02,2800.0
2014-02-25 09:50:00,35.02,35.03,35.0,35.0,3400.0,35.02,35.03,35.0,35.0,3400.0
2014-02-25 10:00:00,35.0,35.0,34.98,34.98,7800.0,35.0,35.0,34.98,34.98,7800.0
2014-02-25 10:10:00,34.98,34.98,34.77,34.89,10300.0,34.98,34.98,34.77,34.89,10300.0
2014-02-25 10:20:00,34.8,34.88,34.77,34.8,12400.0,34.8,34.88,34.77,34.8,12400.0
2014-02-25 10:30:00,34.81,34.82,34.58,34.7,21400.0,34.81,34.82,34.58,34.7,21400.0
2014-02-25 10:40:00,34.75,34.75,34.55,34.63,12600.0,34.75,34.75,34.55,34.63,12600.0
2014-02-25 10:50:00,34.56,34.59,34.5,34.53,8400.0,34.56,34.59,34.5,34.53,8400.0
2014-02-25 11:00:00,34.48,34.5,34.32,34.38,21100.0,34.48,34.5,34.32,34.38,21100.0
2014-02-25 11:10:00,34.42,34.63,34.39,34.63,7700.0,34.42,34.63,34.39,34.63,7700.0
2014-02-25 11:20:00,34.61,34.77,34.61,34.72,7900.0,34.61,34.77,34.61,34.72,7900.0
2014-02-25 11:30:00,34.7,34.83,34.67,34.67,6300.0,34.7,34.83,34.67,34.67,6300.0
2014-02-25 11:40:00,34.63,34.7,34.57,34.68,3100.0,34.63,34.7,34.57,34.68,3100.0
2014-02-25 11:50:00,34.65,34.74,34.65,34.74,600.0,34.65,34.74,34.65,34.74,600.0
2014-02-25 12:00:00,34.73,34.75,34.52,34.58,9200.0,34.73,34.75,34.52,34.58,9200.0
2014-02-25 12:10:00,34.53,34.59,34.45,34.59,5700.0,34.53,34.59,34.45,34.59,5700.0
2014-02-25 12:20:00,34.56,34.57,34.03,34.03,15600.0,34.56,34.57,34.03,34.03,15600.0
2014-02-25 12:30:00,34.03,34.04,33.9,34.04,11400.0,34.03,34.04,33.9,34.04,11400.0
2014-02-25 12:40:00,34.06,34.18,33.9,33.91,11500.0,34.06,34.18,33.9,33.91,11500.0
2014-02-25 12:50:00,33.87,34.03,33.68,33.99,17500.0,33.87,34.03,33.68,33.99,17500.0
2014-02-25 13:00:00,34.02,34.11,33.98,34.11,4000.0,34.02,34.11,33.98,34.11,4000.0
2014-02-25 13:10:00,34.16,34.17,34.03,34.07,4200.0,34.16,34.17,34.03,34.07,4200.0
2014-02-25 13:20:00,34.07,34.32,34.07,34.32,6500.0,34.07,34.32,34.07,34.32,6500.0
2014-02-25 13:30:00,34.27,34.31,34.25,34.26,6600.0,34.27,34.31,34.25,34.26,6600.0
2014-02-25 13:40:00,34.27,34.32,34.26,34.32,10700.0,34.27,34.32,34.26,34.32,10700.0
2014-02-25 13:50:00,34.32,34.35,34.32,34.33,7400.0,34.32,34.35,34.32,34.33,7400.0
2014-02-25 14:00:00,34.35,34.38,34.33,34.38,12800.0,34.35,34.38,34.33,34.38,12800.0
2014-02-25 14:10:00,34.39,34.4,34.38,34.4,11100.0,34.39,34.4,34.38,34.4,11100.0
2014-02-25 14:20:00,34.4,34.47,34.4,34.45,5300.0,34.4,34.47,34.4,34.45,5300.0
2014-02-25 14:30:00,34.45,34.48,34.38,34.48,6100.0,34.45,34.48,34.38,34.48,6100.0
2014-02-25 14:40:00,34.45,34.85,34.43,34.81,10300.0,34.45,34.85,34.43,34.81,10300.0
2014-02-25 14:50:00,34.73,34.83,34.63,34.8,7800.0,34.73,34.83,34.63,34.8,7800.0
2014-02-25 15:00:00,34.8,34.92,34.73,34.86,6400.0,34.8,34.92,34.73,34.86,6400.0
2014-02-25 15:10:00,34.85,34.87,34.8,34.84,11700.0,34.85,34.87,34.8,34.84,11700.0
2014-02-25 15:20:00,34.81,34.92,34.81,34.92,6800.0,34.81,34.92,34.81,34.92,6800.0
2014-02-25 15:30:00,34.93,35.06,34.9,34.98,55300.0,34.93,35.06,34.9,34.98,55300.0
2014-02-25 15:40:00,35.0,35.01,34.96,34.98,17900.0,35.0,35.01,34.96,34.98,17900.0
2014-02-25 15:50:00,34.98,35.0,34.95,35.0,32300.0,34.98,35.0,34.95,35.0,32300.0
2014-02-26 09:30:00,35.05,35.16,34.72,35.0,3700.0,35.05,35.16,34.72,35.0,3700.0
2014-02-26 09:40:00,35.1,35.31,35.02,35.28,2900.0,35.1,35.31,35.02,35.28,2900.0
2014-02-26 09:50:00,35.27,35.27,34.92,35.0,7300.0,35.27,35.27,34.92,35.0,7300.0
2014-02-26 10:00:00,34.83,35.03,34.83,35.03,7400.0,34.83,35.03,34.83,35.03,7400.0
2014-02-26 10:10:00,35.03,35.1,34.97,35.1,6500.0,35.03,35.1,34.97,35.1,6500.0
2014-02-26 10:20:00,35.0,35.1,35.0,35.1,6000.0,35.0,35.1,35.0,35.1,6000.0
2014-02-26 10:30:00,35.01,35.09,35.0,35.04,3700.0,35.01,35.09,35.0,35.04,3700.0
2014-02-26 10:40:00,35.06,35.08,35.04,35.05,4900.0,35.06,35.08,35.04,35.05,4900.0
2014-02-26 10:50:00,35.05,35.08,35.0,35.0,17400.0,35.05,35.08,35.0,35.0,17400.0
2014-02-26 11:00:00,35.0,35.07,35.0,35.03,10900.0,35.0,35.07,35.0,35.03,10900.0
2014-02-26 11:10:00,35.0,35.06,35.0,35.05,4700.0,35.0,35.06,35.0,35.05,4700.0
2014-02-26 11:20:00,35.02,35.03,35.0,35.01,1800.0,35.02,35.03,35.0,35.01,1800.0
2014-02-26 11:30:00,35.01,35.07,34.99,34.99,13300.0,35.01,35.07,34.99,34.99,13300.0
2014-02-26 11:40:00,34.97,35.03,34.94,35.0,9800.0,34.97,35.03,34.94,35.0,9800.0
2014-02-26 11:50:00,35.0,35.01,35.0,35.0,2200.0,35.0,35.01,35.0,35.0,2200.0
2014-02-26 12:00:00,34.99,34.99,34.89,34.98,6200.0,34.99,34.99,34.89,34.98,6200.0
2014-02-26 12:10:00,34.91,34.95,34.91,34.92,500.0,34.91,34.95,34.91,34.92,500.0
2014-02-26 12:20:00,34.98,34.98,34.89,34.97,6300.0,34.98,34.98,34.89,34.97,6300.0
2014-02-26 12:30:00,34.96,35.03,34.96,35.03,7300.0,34.96,35.03,34.96,35.03,7300.0
2014-02-26 12:40:00,35.0,35.01,34.98,34.98,3500.0,35.0,35.01,34.98,34.98,3500.0
2014-02-26 12:50:00,34.97,35.0,34.92,34.92,3600.0,34.97,35.0,34.92,34.92,3600.0
2014-02-26 13:00:00,34.92,34.96,34.88,34.89,4900.0,34.92,34.96,34.88,34.89,4900.0
2014-02-26 13:10:00,34.88,35.03,34.88,34.96,4400.0,34.88,35.03,34.88,34.96,4400.0
2014-02-26 13:20:00,35.03,35.03,34.92,34.93,5700.0,35.03,35.03,34.92,34.93,5700.0
2014-02-26 13:30:00,34.93,35.0,34.93,34.96,9500.0,34.93,35.0,34.93,34.96,9500.0
2014-02-26 13:40:00,34.99,35.07,34.94,35.03,32000.0,34.99,35.07,34.94,35.03,32000.0
2014-02-26 13:50:00,35.05,35.1,35.0,35.01,8600.0,35.05,35.1,35.0,35.01,8600.0
2014-02-26 14:00:00,35.0,35.06,34.94,35.0,8900.0,35.0,35.06,34.94,35.0,8900.0
2014-02-26 14:10:00,35.0,35.02,34.98,35.01,7600.0,35.0,35.02,34.98,35.01,7600.0
2014-02-26 14:20:00,35.01,35.03,34.98,35.02,18800.0,35.01,35.03,34.98,35.02,18800.0
2014-02-26 14:30:00,35.0,35.06,34.98,35.04,10300.0,35.0,35.06,34.98,35.04,10300.0
2014-02-26 14:40:00,35.0,35.11,35.0,35.11,13700.0,35.0,35.11,35.0,35.11,13700.0
2014-02-26 14:50:00,35.12,35.24,35.09,35.09,15200.0,35.12,35.24,35.09,35.09,15200.0
2014-02-26 15:00:00,35.09,35.16,35.04,35.14,13400.0,35.09,35.16,35.04,35.14,13400.0
2014-02-26 15:10:00,35.09,35.14,35.08,35.09,27600.0,35.09,35.14,35.08,35.09,27600.0
2014-02-26 15:20:00,35.08,35.09,34.91,34.95,25900.0,35.08,35.09,34.91,34.95,25900.0
2014-02-26 15:30:00,34.92,35.12,34.9,35.03,12900.0,34.92,35.12,34.9,35.03,12900.0
2014-02-26 15:40:00,35.03,35.1,34.92,35.04,23900.0,35.03,35.1,34.92,35.04,23900.0
2014-02-26 15:50:00,35.05,35.18,35.0,35.17,32600.0,35.05,35.18,35.0,35.17,32600.0
2014-02-27 09:30:00,35.22,35.88,35.2,35.79,43100.0,35.22,35.88,35.2,35.79,43100.0
2014-02-27 09:40:00,35.77,35.8,35.46,35.65,56400.0,35.77,35.8,35.46,35.65,56400.0
2014-02-27 09:50:00,35.65,36.0,35.62,36.0,14900.0,35.65,36.0,35.62,36.0,14900.0
2014-02-27 10:00:00,36.04,36.22,35.69,35.69,44100.0,36.04,36.22,35.69,35.69,44100.0
2014-02-27 10:10:00,35.65,35.65,35.3,35.33,5400.0,35.65,35.65,35.3,35.33,5400.0
2014-02-27 10:20:00,35.33,35.48,35.07,35.42,11200.0,35.33,35.48,35.07,35.42,11200.0
2014-02-27 10:30:00,35.45,35.49,35.38,35.38,1300.0,35.45,35.49,35.38,35.38,1300.0
2014-02-27 10:40:00,35.38,35.5,35.26,35.26,13300.0,35.38,35.5,35.26,35.26,13300.0
2014-02-27 10:50:00,35.36,35.44,35.32,35.44,7800.0,35.36,35.44,35.32,35.44,7800.0
2014-02-27 11:00:00,35.44,35.7,35.44,35.65,4200.0,35.44,35.7,35.44,35.65,4200.0
2014-02-27 11:10:00,35.65,35.71,35.56,35.65,15700.0,35.65,35.71,35.56,35.65,15700.0
2014-02-27 11:20:00,35.7,35.7,35.57,35.57,1100.0,35.7,35.7,35.57,35.57,1100.0
2014-02-27 11:30:00,35.57,35.58,35.52,35.53,2500.0,35.57,35.58,35.52,35.53,2500.0
2014-02-27 11:40:00,35.51,35.51,35.38,35.45,5500.0,35.51,35.51,35.38,35.45,5500.0
2014-02-27 11:50:00,35.49,35.67,35.49,35.62,16400.0,35.49,35.67,35.49,35.62,16400.0
2014-02-27 12:00:00,35.62,35.62,35.59,35.59,200.0,35.62,35.62,35.59,35.59,200.0
2014-02-27 12:10:00,35.59,35.63,35.5,35.52,3200.0,35.59,35.63,35.5,35.52,3200.0
2014-02-27 12:20:00,35.52,35.61,35.5,35.5,900.0,35.52,35.61,35.5,35.5,900.0
2014-02-27 12:30:00,35.61,35.62,35.5,35.6,12700.0,35.61,35.62,35.5,35.6,12700.0
2014-02-27 12:40:00,35.6,35.62,35.59,35.59,6500.0,35.6,35.62,35.59,35.59,6500.0
2014-02-27 12:50:00,35.61,35.65,35.59,35.61,17200.0,35.61,35.65,35.59,35.61,17200.0
2014-02-27 13:00:00,35.65,36.11,35.6,36.08,26400.0,35.65,36.11,35.6,36.08,26400.0
2014-02-27 13:10:00,36.09,36.09,35.84,35.98,35500.0,36.09,36.09,35.84,35.98,35500.0
2014-02-27 13:20:00,35.98,36.1,35.92,36.1,18700.0,35.98,36.1,35.92,36.1,18700.0
2014-02-27 13:30:00,36.15,36.2,36.07,36.07,19800.0,36.15,36.2,36.07,36.07,19800.0
2014-02-27 13:40:00,36.13,36.13,35.9,35.91,6300.0,36.13,36.13,35.9,35.91,6300.0
2014-02-27 13:50:00,35.91,35.98,35.66,35.66,7500.0,35.91,35.98,35.66,35.66,7500.0
2014-02-27 14:00:00,35.79,35.79,35.6,35.68,5000.0,35.79,35.79,35.6,35.68,5000.0
2014-02-27 14:10:00,35.65,35.69,35.63,35.63,3400.0,35.65,35.69,35.63,35.63,3400.0
2014-02-27 14:20:00,35.63,35.82,35.63,35.82,12200.0,35.63,35.82,35.63,35.82,12200.0
2014-02-27 14:30:00,35.7,35.74,35.65,35.74,6900.0,35.7,35.74,35.65,35.74,6900.0
2014-02-27 14:40:00,35.74,35.74,35.69,35.72,8100.0,35.74,35.74,35.69,35.72,8100.0
2014-02-27 14:50:00,35.72,35.72,35.7,35.72,3900.0,35.72,35.72,35.7,35.72,3900.0
2014-02-27 15:00:00,35.71,35.75,35.7,35.75,14300.0,35.71,35.75,35.7,35.75,14300.0
2014-02-27 15:10:00,35.75,35.78,35.75,35.77,5000.0,35.75,35.78,35.75,35.77,5000.0
2014-02-27 15:20:00,35.75,35.77,35.7,35.71,5000.0,35.75,35.77,35.7,35.71,5000.0
2014-02-27 15:30:00,35.7,35.87,35.7,35.87,11500.0,35.7,35.87,35.7,35.87,11500.0
2014-02-27 15:40:00,35.87,35.87,35.7,35.72,10300.0,35.87,35.87,35.7,35.72,10300.0
2014-02-27 15:50:00,35.7,35.86,35.7,35.85,72700.0,35.7,35.86,35.7,35.85,72700.0
2014-02-28 09:30:00,36.07,38.08,36.03,37.64,126200.0,36.07,38.08,36.03,37.64,126200.0
2014-02-28 09:40:00,37.6,37.82,37.1,37.48,112800.0,37.6,37.82,37.1,37.48,112800.0
2014-02-28 09:50:00,37.33,37.69,37.05,37.21,104600.0,37.33,37.69,37.05,37.21,104600.0
2014-02-28 10:00:00,37.18,37.31,37.09,37.09,46200.0,37.18,37.31,37.09,37.09,46200.0
2014-02-28 10:10:00,37.09,37.1,36.88,36.89,52600.0,37.09,37.1,36.88,36.89,52600.0
2014-02-28 10:20:00,36.88,37.07,36.85,36.98,31700.0,36.88,37.07,36.85,36.98,31700.0
2014-02-28 10:30:00,36.97,37.01,36.94,36.97,29900.0,36.97,37.01,36.94,36.97,29900.0
2014-02-28 10:40:00,36.99,37.07,36.89,36.98,28300.0,36.99,37.07,36.89,36.98,28300.0
2014-02-28 10:50:00,36.98,36.99,36.95,36.96,12900.0,36.98,36.99,36.95,36.96,12900.0
2014-02-28 11:00:00,36.97,36.97,36.8,36.85,6000.0,36.97,36.97,36.8,36.85,6000.0
2014-02-28 11:10:00,36.85,37.0,36.85,36.96,21900.0,36.85,37.0,36.85,36.96,21900.0
2014-02-28 11:20:00,36.97,36.97,36.89,36.89,1600.0,36.97,36.97,36.89,36.89,1600.0
2014-02-28 11:30:00,36.89,36.9,36.8,36.8,11100.0,36.89,36.9,36.8,36.8,11100.0
2014-02-28 11:40:00,36.78,36.79,36.54,36.54,15500.0,36.78,36.79,36.54,36.54,15500.0
2014-02-28 11:50:00,36.5,36.51,36.39,36.47,7100.0,36.5,36.51,36.39,36.47,7100.0
2014-02-28 12:00:00,36.44,36.48,36.41,36.46,12100.0,36.44,36.48,36.41,36.46,12100.0
2014-02-28 12:10:00,36.5,36.5,36.4,36.42,11400.0,36.5,36.5,36.4,36.42,11400.0
2014-02-28 12:20:00,36.42,36.46,36.4,36.43,11000.0,36.42,36.46,36.4,36.43,11000.0
2014-02-28 12:30:00,36.42,36.42,36.35,36.36,15100.0,36.42,36.42,36.35,36.36,15100.0
2014-02-28 12:40:00,36.35,36.46,36.35,36.38,14000.0,36.35,36.46,36.35,36.38,14000.0
2014-02-28 12:50:00,36.38,36.44,36.38,36.4,5700.0,36.38,36.44,36.38,36.4,5700.0
2014-02-28 13:00:00,36.41,36.53,36.41,36.5,17600.0,36.41,36.53,36.41,36.5,17600.0
2014-02-28 13:10:00,36.45,36.74,36.45,36.74,9300.0,36.45,36.74,36.45,36.74,9300.0
2014-02-28 13:20:00,36.82,36.83,36.63,36.63,7600.0,36.82,36.83,36.63,36.63,7600.0
2014-02-28 13:30:00,36.64,36.65,36.43,36.63,13500.0,36.64,36.65,36.43,36.63,13500.0
2014-02-28 13:40:00,36.67,36.68,36.55,36.62,7000.0,36.67,36.68,36.55,36.62,7000.0
2014-02-28 13:50:00,36.58,36.69,36.57,36.66,12300.0,36.58,36.69,36.57,36.66,12300.0
2014-02-28 14:00:00,36.59,36.77,36.58,36.63,50100.0,36.59,36.77,36.58,36.63,50100.0
2014-02-28 14:10:00,36.64,36.64,36.49,36.49,3900.0,36.64,36.64,36.49,36.49,3900.0
2014-02-28 14:20:00,36.51,36.52,36.4,36.4,4900.0,36.51,36.52,36.4,36.4,4900.0
2014-02-28 14:30:00,36.4,36.41,36.36,36.36,6600.0,36.4,36.41,36.36,36.36,6600.0
2014-02-28 14:40:00,36.38,36.42,35.89,35.96,20600.0,36.38,36.42,35.89,35.96,20600.0
2014-02-28 14:50:00,35.91,35.95,35.7,35.78,15600.0,35.91,35.95,35.7,35.78,15600.0
2014-02-28 15:00:00,35.78,35.81,35.27,35.27,22500.0,35.78,35.81,35.27,35.27,22500.0
2014-02-28 15:10:00,35.27,35.35,35.09,35.2,50900.0,35.27,35.35,35.09,35.2,50900.0
2014-02-28 15:20:00,35.2,35.27,34.7,34.79,64800.0,35.2,35.27,34.7,34.79,64800.0
2014-02-28 15:30:00,34.79,35.44,34.79,35.31,100200.0,34.79,35.44,34.79,35.31,100200.0
2014-02-28 15:40:00,35.34,35.35,35.26,35.27,96200.0,35.34,35.35,35.26,35.27,96200.0
2014-02-28 15:50:00,35.28,35.36,35.22,35.28,95600.0,35.28,35.36,35.22,35.28,95600.0
2014-03-03 09:30:00,34.96,34.96,34.57,34.75,17100.0,34.96,34.96,34.57,34.75,17100.0
2014-03-03 09:40:00,34.77,35.07,34.7,35.02,18900.0,34.77,35.07,34.7,35.02,18900.0
2014-03-03 09:50:00,35.01,35.3,34.99,35.0,25900.0,35.01,35.3,34.99,35.0,25900.0
2014-03-03 10:00:00,35.0,35.02,34.8,34.8,9800.0,35.0,35.02,34.8,34.8,9800.0
2014-03-03 10:10:00,34.75,34.86,34.5,34.5,11100.0,34.75,34.86,34.5,34.5,11100.0
2014-03-03 10:20:00,34.51,34.61,34.22,34.52,29800.0,34.51,34.61,34.22,34.52,29800.0
2014-03-03 10:30:00,34.55,34.62,34.37,34.57,10000.0,34.55,34.62,34.37,34.57,10000.0
2014-03-03 10:40:00,34.52,34.71,34.52,34.66,6700.0,34.52,34.71,34.52,34.66,6700.0
2014-03-03 10:50:00,34.68,34.69,34.59,34.62,4400.0,34.68,34.69,34.59,34.62,4400.0
2014-03-03 11:00:00,34.59,34.66,34.49,34.51,6500.0,34.59,34.66,34.49,34.51,6500.0
2014-03-03 11:10:00,34.49,34.57,34.46,34.52,3800.0,34.49,34.57,34.46,34.52,3800.0
2014-03-03 11:20:00,34.52,34.79,34.52,34.7,4100.0,34.52,34.79,34.52,34.7,4100.0
2014-03-03 11:30:00,34.7,34.82,34.7,34.82,7900.0,34.7,34.82,34.7,34.82,7900.0
2014-03-03 11:40:00,34.82,34.9,34.79,34.87,10000.0,34.82,34.9,34.79,34.87,10000.0
2014-03-03 11:50:00,34.87,35.0,34.86,34.95,28900.0,34.87,35.0,34.86,34.95,28900.0
2014-03-03 12:00:00,34.95,35.03,34.92,35.0,3600.0,34.95,35.03,34.92,35.0,3600.0
2014-03-03 12:10:00,34.94,35.1,34.94,35.1,4300.0,34.94,35.1,34.94,35.1,4300.0
2014-03-03 12:20:00,35.12,35.14,35.1,35.14,6700.0,35.12,35.14,35.1,35.14,6700.0
2014-03-03 12:30:00,35.16,35.43,35.15,35.42,17400.0,35.16,35.43,35.15,35.42,17400.0
2014-03-03 12:40:00,35.43,35.43,35.33,35.4,11700.0,35.43,35.43,35.33,35.4,11700.0
2014-03-03 12:50:00,35.33,35.37,35.33,35.35,1500.0,35.33,35.37,35.33,35.35,1500.0
2014-03-03 13:00:00,35.4,35.68,35.4,35.63,22400.0,35.4,35.68,35.4,35.63,22400.0
2014-03-03 13:10:00,35.61,35.66,35.5,35.58,6900.0,35.61,35.66,35.5,35.58,6900.0
2014-03-03 13:20:00,35.59,35.67,35.55,35.64,8600.0,35.59,35.67,35.55,35.64,8600.0
2014-03-03 13:30:00,35.61,35.67,35.61,35.67,1600.0,35.61,35.67,35.61,35.67,1600.0
2014-03-03 13:40:00,35.67,35.67,35.58,35.62,3600.0,35.67,35.67,35.58,35.62,3600.0
2014-03-03 13:50:00,35.65,35.68,35.62,35.62,7800.0,35.65,35.68,35.62,35.62,7800.0
2014-03-03 14:00:00,35.66,35.78,35.63,35.71,5700.0,35.66,35.78,35.63,35.71,5700.0
2014-03-03 14:10:00,35.69,35.8,35.69,35.79,4100.0,35.69,35.8,35.69,35.79,4100.0
2014-03-03 14:20:00,35.79,35.81,35.7,35.75,2900.0,35.79,35.81,35.7,35.75,2900.0
2014-03-03 14:30:00,35.75,35.76,35.66,35.67,6200.0,35.75,35.76,35.66,35.67,6200.0
2014-03-03 14:40:00,35.69,35.97,35.68,35.92,8100.0,35.69,35.97,35.68,35.92,8100.0
2014-03-03 14:50:00,35.92,35.95,35.85,35.91,6000.0,35.92,35.95,35.85,35.91,6000.0
2014-03-03 15:00:00,35.9,35.92,35.86,35.88,5700.0,35.9,35.92,35.86,35.88,5700.0
2014-03-03 15:10:00,35.89,35.94,35.76,35.77,15900.0,35.89,35.94,35.76,35.77,15900.0
2014-03-03 15:20:00,35.76,35.76,35.65,35.74,3000.0,35.76,35.76,35.65,35.74,3000.0
2014-03-03 15:30:00,35.74,35.94,35.71,35.84,9600.0,35.74,35.94,35.71,35.84,9600.0
2014-03-03 15:40:00,35.85,35.95,35.84,35.95,10000.0,35.85,35.95,35.84,35.95,10000.0
2014-03-03 15:50:00,35.95,36.04,35.89,35.99,41500.0,35.95,36.04,35.89,35.99,41500.0
2014-03-04 09:30:00,36.35,36.43,35.73,35.73,40400.0,36.35,36.43,35.73,35.73,40400.0
2014-03-04 09:40:00,35.71,36.12,35.63,36.0,121100.0,35.71,36.12,35.63,36.0,121100.0
2014-03-04 09:50:00,36.0,36.4,35.77,36.12,60400.0,36.0,36.4,35.77,36.12,60400.0
2014-03-04 10:00:00,36.12,36.95,36.07,36.93,62900.0,36.12,36.95,36.07,36.93,62900.0
2014-03-04 10:10:00,36.95,37.0,36.45,36.57,36600.0,36.95,37.0,36.45,36.57,36600.0
2014-03-04 10:20:00,36.52,36.67,36.48,36.5,7800.0,36.52,36.67,36.48,36.5,7800.0
2014-03-04 10:30:00,36.52,36.64,36.5,36.55,16900.0,36.52,36.64,36.5,36.55,16900.0
2014-03-04 10:40:00,36.55,37.17,36.55,37.17,57900.0,36.55,37.17,36.55,37.17,57900.0
2014-03-04 10:50:00,37.17,37.5,37.02,37.45,61600.0,37.17,37.5,37.02,37.45,61600.0
2014-03-04 11:00:00,37.3,37.45,36.94,36.99,23600.0,37.3,37.45,36.94,36.99,23600.0
2014-03-04 11:10:00,36.94,37.04,36.7,36.85,23200.0,36.94,37.04,36.7,36.85,23200.0
2014-03-04 11:20:00,36.78,36.91,36.7,36.81,26000.0,36.78,36.91,36.7,36.81,26000.0
2014-03-04 11:30:00,36.75,36.82,36.2,36.21,22000.0,36.75,36.82,36.2,36.21,22000.0
2014-03-04 11:40:00,36.21,36.79,36.13,36.6,25600.0,36.21,36.79,36.13,36.6,25600.0
2014-03-04 11:50:00,36.63,36.64,36.4,36.5,7700.0,36.63,36.64,36.4,36.5,7700.0
2014-03-04 12:00:00,36.56,36.82,36.54,36.71,20000.0,36.56,36.82,36.54,36.71,20000.0
2014-03-04 12:10:00,36.76,36.98,36.67,36.84,14900.0,36.76,36.98,36.67,36.84,14900.0
2014-03-04 12:20:00,36.82,36.89,36.6,36.77,24400.0,36.82,36.89,36.6,36.77,24400.0
2014-03-04 12:30:00,36.77,36.81,36.59,36.6,15800.0,36.77,36.81,36.59,36.6,15800.0
2014-03-04 12:40:00,36.7,36.7,36.46,36.6,15300.0,36.7,36.7,36.46,36.6,15300.0
2014-03-04 12:50:00,36.51,36.91,36.41,36.87,11800.0,36.51,36.91,36.41,36.87,11800.0
2014-03-04 13:00:00,36.77,36.87,36.54,36.55,7300.0,36.77,36.87,36.54,36.55,7300.0
2014-03-04 13:10:00,36.55,36.99,36.55,36.79,29100.0,36.55,36.99,36.55,36.79,29100.0
2014-03-04 13:20:00,36.84,37.0,36.82,36.99,26400.0,36.84,37.0,36.82,36.99,26400.0
2014-03-04 13:30:00,36.99,37.04,36.8,36.8,25600.0,36.99,37.04,36.8,36.8,25600.0
2014-03-04 13:40:00,36.8,36.9,36.5,36.51,23100.0,36.8,36.9,36.5,36.51,23100.0
2014-03-04 13:50:00,36.5,36.62,36.27,36.4,12000.0,36.5,36.62,36.27,36.4,12000.0
2014-03-04 14:00:00,36.5,36.57,36.31,36.49,26400.0,36.5,36.57,36.31,36.49,26400.0
2014-03-04 14:10:00,36.49,36.55,36.36,36.54,10600.0,36.49,36.55,36.36,36.54,10600.0
2014-03-04 14:20:00,36.51,36.91,36.46,36.72,34700.0,36.51,36.91,36.46,36.72,34700.0
2014-03-04 14:30:00,36.72,36.91,36.71,36.89,21600.0,36.72,36.91,36.71,36.89,21600.0
2014-03-04 14:40:00,36.87,36.89,36.65,36.89,23300.0,36.87,36.89,36.65,36.89,23300.0
2014-03-04 14:50:00,36.79,36.88,36.64,36.82,21200.0,36.79,36.88,36.64,36.82,21200.0
2014-03-04 15:00:00,36.82,37.5,36.82,37.3,81500.0,36.82,37.5,36.82,37.3,81500.0
2014-03-04 15:10:00,37.27,37.33,37.12,37.24,37200.0,37.27,37.33,37.12,37.24,37200.0
2014-03-04 15:20:00,37.24,37.31,36.95,36.95,42200.0,37.24,37.31,36.95,36.95,42200.0
2014-03-04 15:30:00,36.95,37.04,36.85,36.98,37300.0,36.95,37.04,36.85,36.98,37300.0
2014-03-04 15:40:00,36.99,37.54,36.99,37.5,178600.0,36.99,37.54,36.99,37.5,178600.0
2014-03-04 15:50:00,37.47,37.85,37.37,37.85,230400.0,37.47,37.85,37.37,37.85,230400.0
2014-03-05 09:30:00,39.81,39.81,36.1,37.43,619300.0,39.81,39.81,36.1,37.43,619300.0
2014-03-05 09:40:00,37.42,37.92,36.61,37.15,277400.0,37.42,37.92,36.61,37.15,277400.0
2014-03-05 09:50:00,37.15,37.24,35.47,35.71,239900.0,37.15,37.24,35.47,35.71,239900.0
2014-03-05 10:00:00,35.95,36.45,35.71,36.19,213100.0,35.95,36.45,35.71,36.19,213100.0
2014-03-05 10:10:00,36.07,36.93,36.0,36.7,126900.0,36.07,36.93,36.0,36.7,126900.0
2014-03-05 10:20:00,36.65,36.93,36.0,36.3,185600.0,36.65,36.93,36.0,36.3,185600.0
2014-03-05 10:30:00,36.12,36.53,36.12,36.35,61000.0,36.12,36.53,36.12,36.35,61000.0
2014-03-05 10:40:00,36.3,36.44,36.15,36.2,58700.0,36.3,36.44,36.15,36.2,58700.0
2014-03-05 10:50:00,36.18,36.4,36.06,36.12,81900.0,36.18,36.4,36.06,36.12,81900.0
2014-03-05 11:00:00,36.12,36.3,36.1,36.11,63000.0,36.12,36.3,36.1,36.11,63000.0
2014-03-05 11:10:00,36.09,36.3,35.9,36.26,65000.0,36.09,36.3,35.9,36.26,65000.0
2014-03-05 11:20:00,36.27,36.27,35.77,35.92,58600.0,36.27,36.27,35.77,35.92,58600.0
2014-03-05 11:30:00,35.87,35.97,35.5,35.71,52100.0,35.87,35.97,35.5,35.71,52100.0
2014-03-05 11:40:00,35.74,36.0,35.66,35.79,40500.0,35.74,36.0,35.66,35.79,40500.0
2014-03-05 11:50:00,35.75,35.82,35.11,35.11,64000.0,35.75,35.82,35.11,35.11,64000.0
2014-03-05 12:00:00,35.1,35.51,34.45,34.72,110200.0,35.1,35.51,34.45,34.72,110200.0
2014-03-05 12:10:00,34.79,34.91,34.5,34.68,97200.0,34.79,34.91,34.5,34.68,97200.0
2014-03-05 12:20:00,34.6,34.86,34.53,34.72,42500.0,34.6,34.86,34.53,34.72,42500.0
2014-03-05 12:30:00,34.7,34.92,34.68,34.91,33400.0,34.7,34.92,34.68,34.91,33400.0
2014-03-05 12:40:00,34.92,35.29,34.87,35.09,47900.0,34.92,35.29,34.87,35.09,47900.0
2014-03-05 12:50:00,35.12,35.12,34.74,35.0,67900.0,35.12,35.12,34.74,35.0,67900.0
2014-03-05 13:00:00,35.03,35.06,34.74,34.78,37700.0,35.03,35.06,34.74,34.78,37700.0
2014-03-05 13:10:00,34.8,35.68,34.78,35.37,70200.0,34.8,35.68,34.78,35.37,70200.0
2014-03-05 13:20:00,35.56,35.99,35.37,35.75,62100.0,35.56,35.99,35.37,35.75,62100.0
2014-03-05 13:30:00,35.74,35.74,35.47,35.53,31300.0,35.74,35.74,35.47,35.53,31300.0
2014-03-05 13:40:00,35.53,35.95,35.53,35.9,71000.0,35.53,35.95,35.53,35.9,71000.0
2014-03-05 13:50:00,35.9,36.05,35.8,35.98,59000.0,35.9,36.05,35.8,35.98,59000.0
2014-03-05 14:00:00,36.05,36.18,35.85,36.13,68100.0,36.05,36.18,35.85,36.13,68100.0
2014-03-05 14:10:00,36.08,36.21,36.05,36.13,33300.0,36.08,36.21,36.05,36.13,33300.0
2014-03-05 14:20:00,36.15,36.18,35.4,35.66,69700.0,36.15,36.18,35.4,35.66,69700.0
2014-03-05 14:30:00,35.65,35.82,35.25,35.25,32300.0,35.65,35.82,35.25,35.25,32300.0
2014-03-05 14:40:00,35.21,35.29,34.73,34.9,82200.0,35.21,35.29,34.73,34.9,82200.0
2014-03-05 14:50:00,34.81,34.89,34.6,34.74,50400.0,34.81,34.89,34.6,34.74,50400.0
2014-03-05 15:00:00,34.74,34.79,34.42,34.43,69400.0,34.74,34.79,34.42,34.43,69400.0
2014-03-05 15:10:00,34.43,34.7,34.12,34.56,103400.0,34.43,34.7,34.12,34.56,103400.0
2014-03-05 15:20:00,34.55,34.95,34.42,34.73,56500.0,34.55,34.95,34.42,34.73,56500.0
2014-03-05 15:30:00,34.72,34.92,34.31,34.71,85900.0,34.72,34.92,34.31,34.71,85900.0
2014-03-05 15:40:00,34.55,34.78,34.51,34.73,68400.0,34.55,34.78,34.51,34.73,68400.0
2014-03-05 15:50:00,34.73,35.1,34.61,34.78,174000.0,34.73,35.1,34.61,34.78,174000.0
2014-03-06 09:30:00,34.86,35.7,34.8,35.7,67400.0,34.86,35.7,34.8,35.7,67400.0
2014-03-06 09:40:00,35.73,35.73,35.02,35.49,22000.0,35.73,35.73,35.02,35.49,22000.0
2014-03-06 09:50:00,35.5,35.55,35.01,35.13,23900.0,35.5,35.55,35.01,35.13,23900.0
2014-03-06 10:00:00,35.13,35.13,34.84,34.89,14400.0,35.13,35.13,34.84,34.89,14400.0
2014-03-06 10:10:00,34.87,34.9,34.7,34.76,17600.0,34.87,34.9,34.7,34.76,17600.0
2014-03-06 10:20:00,34.73,34.73,34.25,34.35,37700.0,34.73,34.73,34.25,34.35,37700.0
2014-03-06 10:30:00,34.36,34.62,34.32,34.4,85800.0,34.36,34.62,34.32,34.4,85800.0
2014-03-06 10:40:00,34.41,34.42,34.3,34.36,14900.0,34.41,34.42,34.3,34.36,14900.0
2014-03-06 10:50:00,34.38,34.41,34.36,34.38,13600.0,34.38,34.41,34.36,34.38,13600.0
2014-03-06 11:00:00,34.39,34.66,34.36,34.4,32400.0,34.39,34.66,34.36,34.4,32400.0
2014-03-06 11:10:00,34.58,34.65,34.44,34.51,11800.0,34.58,34.65,34.44,34.51,11800.0
2014-03-06 11:20:00,34.49,34.54,34.37,34.47,14100.0,34.49,34.54,34.37,34.47,14100.0
2014-03-06 11:30:00,34.51,34.57,34.08,34.21,46700.0,34.51,34.57,34.08,34.21,46700.0
2014-03-06 11:40:00,34.21,34.22,33.83,34.01,66900.0,34.21,34.22,33.83,34.01,66900.0
2014-03-06 11:50:00,33.95,34.44,33.78,34.44,62600.0,33.95,34.44,33.78,34.44,62600.0
2014-03-06 12:00:00,34.46,34.78,34.32,34.78,17500.0,34.46,34.78,34.32,34.78,17500.0
2014-03-06 12:10:00,34.77,34.86,34.47,34.71,23600.0,34.77,34.86,34.47,34.71,23600.0
2014-03-06 12:20:00,34.72,34.77,34.46,34.53,9800.0,34.72,34.77,34.46,34.53,9800.0
2014-03-06 12:30:00,34.53,34.65,34.53,34.54,9200.0,34.53,34.65,34.53,34.54,9200.0
2014-03-06 12:40:00,34.55,34.8,34.49,34.71,14000.0,34.55,34.8,34.49,34.71,14000.0
2014-03-06 12:50:00,34.8,34.98,34.7,34.82,15300.0,34.8,34.98,34.7,34.82,15300.0
2014-03-06 13:00:00,34.83,34.84,34.5,34.83,14000.0,34.83,34.84,34.5,34.83,14000.0
2014-03-06 13:10:00,34.87,34.9,34.73,34.75,9300.0,34.87,34.9,34.73,34.75,9300.0
2014-03-06 13:20:00,34.75,34.82,34.66,34.73,4900.0,34.75,34.82,34.66,34.73,4900.0
2014-03-06 13:30:00,34.65,34.8,34.62,34.75,9000.0,34.65,34.8,34.62,34.75,9000.0
2014-03-06 13:40:00,34.77,34.8,34.64,34.71,14600.0,34.77,34.8,34.64,34.71,14600.0
2014-03-06 13:50:00,34.67,34.75,34.58,34.62,9000.0,34.67,34.75,34.58,34.62,9000.0
2014-03-06 14:00:00,34.59,34.75,34.49,34.53,21100.0,34.59,34.75,34.49,34.53,21100.0
2014-03-06 14:10:00,34.51,34.58,34.4,34.41,2600.0,34.51,34.58,34.4,34.41,2600.0
2014-03-06 14:20:00,34.4,34.46,34.11,34.12,19800.0,34.4,34.46,34.11,34.12,19800.0
2014-03-06 14:30:00,34.12,34.2,34.12,34.2,8400.0,34.12,34.2,34.12,34.2,8400.0
2014-03-06 14:40:00,34.19,34.2,34.12,34.16,11500.0,34.19,34.2,34.12,34.16,11500.0
2014-03-06 14:50:00,34.18,34.59,34.18,34.58,11700.0,34.18,34.59,34.18,34.58,11700.0
2014-03-06 15:00:00,34.59,34.61,34.33,34.37,9600.0,34.59,34.61,34.33,34.37,9600.0
2014-03-06 15:10:00,34.31,34.53,34.31,34.42,15500.0,34.31,34.53,34.31,34.42,15500.0
2014-03-06 15:20:00,34.42,34.48,34.14,34.14,22700.0,34.42,34.48,34.14,34.14,22700.0
2014-03-06 15:30:00,34.14,34.25,34.14,34.2,22100.0,34.14,34.25,34.14,34.2,22100.0
2014-03-06 15:40:00,34.2,34.25,34.09,34.09,132100.0,34.2,34.25,34.09,34.09,132100.0
2014-03-06 15:50:00,34.1,34.14,33.94,34.04,119000.0,34.1,34.14,33.94,34.04,119000.0
2014-03-07 09:30:00,33.85,34.13,33.69,33.71,37000.0,33.85,34.13,33.69,33.71,37000.0
2014-03-07 09:40:00,33.71,33.83,33.18,33.38,71700.0,33.71,33.83,33.18,33.38,71700.0
2014-03-07 09:50:00,33.38,33.59,33.13,33.37,267900.0,33.38,33.59,33.13,33.37,267900.0
2014-03-07 10:00:00,33.38,33.42,33.23,33.37,56300.0,33.38,33.42,33.23,33.37,56300.0
2014-03-07 10:10:00,33.38,33.38,33.29,33.29,41800.0,33.38,33.38,33.29,33.29,41800.0
2014-03-07 10:20:00,33.29,33.29,33.18,33.21,15800.0,33.29,33.29,33.18,33.21,15800.0
2014-03-07 10:30:00,33.2,33.35,33.18,33.35,51100.0,33.2,33.35,33.18,33.35,51100.0
2014-03-07 10:40:00,33.35,33.35,33.27,33.32,22900.0,33.35,33.35,33.27,33.32,22900.0
2014-03-07 10:50:00,33.33,33.38,33.23,33.29,26400.0,33.33,33.38,33.23,33.29,26400.0
2014-03-07 11:00:00,33.22,33.25,32.75,32.78,64900.0,33.22,33.25,32.75,32.78,64900.0
2014-03-07 11:10:00,32.78,32.85,32.68,32.74,52100.0,32.78,32.85,32.68,32.74,52100.0
2014-03-07 11:20:00,32.78,32.99,32.51,32.6,73300.0,32.78,32.99,32.51,32.6,73300.0
2014-03-07 11:30:00,32.62,32.7,32.46,32.58,38000.0,32.62,32.7,32.46,32.58,38000.0
2014-03-07 11:40:00,32.56,32.68,32.48,32.68,15000.0,32.56,32.68,32.48,32.68,15000.0
2014-03-07 11:50:00,32.68,32.97,32.68,32.76,42900.0,32.68,32.97,32.68,32.76,42900.0
2014-03-07 12:00:00,32.77,33.0,32.75,32.93,20500.0,32.77,33.0,32.75,32.93,20500.0
2014-03-07 12:10:00,32.92,33.4,32.87,32.94,38600.0,32.92,33.4,32.87,32.94,38600.0
2014-03-07 12:20:00,32.97,33.02,32.94,33.02,22900.0,32.97,33.02,32.94,33.02,22900.0
2014-03-07 12:30:00,33.0,33.0,32.77,32.77,3600.0,33.0,33.0,32.77,32.77,3600.0
2014-03-07 12:40:00,32.76,32.87,32.75,32.86,3600.0,32.76,32.87,32.75,32.86,3600.0
2014-03-07 12:50:00,32.84,32.97,32.78,32.85,21400.0,32.84,32.97,32.78,32.85,21400.0
2014-03-07 13:00:00,32.84,32.91,32.76,32.89,27900.0,32.84,32.91,32.76,32.89,27900.0
2014-03-07 13:10:00,32.89,32.89,32.72,32.77,31500.0,32.89,32.89,32.72,32.77,31500.0
2014-03-07 13:20:00,32.78,32.87,32.67,32.86,5200.0,32.78,32.87,32.67,32.86,5200.0
2014-03-07 13:30:00,32.9,33.0,32.83,32.83,16500.0,32.9,33.0,32.83,32.83,16500.0
2014-03-07 13:40:00,32.83,32.88,32.78,32.81,8000.0,32.83,32.88,32.78,32.81,8000.0
2014-03-07 13:50:00,32.83,32.84,32.77,32.83,8100.0,32.83,32.84,32.77,32.83,8100.0
2014-03-07 14:00:00,32.83,32.95,32.77,32.95,26400.0,32.83,32.95,32.77,32.95,26400.0
2014-03-07 14:10:00,32.9,32.95,32.76,32.78,19000.0,32.9,32.95,32.76,32.78,19000.0
2014-03-07 14:20:00,32.77,32.81,32.76,32.77,27100.0,32.77,32.81,32.76,32.77,27100.0
2014-03-07 14:30:00,32.77,32.82,32.76,32.78,26700.0,32.77,32.82,32.76,32.78,26700.0
2014-03-07 14:40:00,32.78,32.81,32.65,32.65,34700.0,32.78,32.81,32.65,32.65,34700.0
2014-03-07 14:50:00,32.65,32.65,32.54,32.62,20500.0,32.65,32.65,32.54,32.62,20500.0
2014-03-07 15:00:00,32.62,32.65,32.59,32.63,48200.0,32.62,32.65,32.59,32.63,48200.0
2014-03-07 15:10:00,32.63,32.63,32.57,32.57,60500.0,32.63,32.63,32.57,32.57,60500.0
2014-03-07 15:20:00,32.58,32.75,32.57,32.57,60600.0,32.58,32.75,32.57,32.57,60600.0
2014-03-07 15:30:00,32.57,32.63,32.33,32.33,53400.0,32.57,32.63,32.33,32.33,53400.0
2014-03-07 15:40:00,32.33,32.5,32.32,32.46,35900.0,32.33,32.5,32.32,32.46,35900.0
2014-03-07 15:50:00,32.45,32.48,32.32,32.45,129600.0,32.45,32.48,32.32,32.45,129600.0
2014-03-10 09:30:00,32.65,32.68,32.28,32.46,113600.0,32.65,32.68,32.28,32.46,113600.0
2014-03-10 09:40:00,32.47,33.0,32.35,32.92,74800.0,32.47,33.0,32.35,32.92,74800.0
2014-03-10 09:50:00,32.98,33.09,32.8,32.86,32200.0,32.98,33.09,32.8,32.86,32200.0
2014-03-10 10:00:00,32.91,32.96,32.8,32.93,24900.0,32.91,32.96,32.8,32.93,24900.0
2014-03-10 10:10:00,32.91,32.94,32.79,32.79,28200.0,32.91,32.94,32.79,32.79,28200.0
2014-03-10 10:20:00,32.79,32.92,32.71,32.88,15600.0,32.79,32.92,32.71,32.88,15600.0
2014-03-10 10:30:00,32.82,32.92,32.81,32.87,14500.0,32.82,32.92,32.81,32.87,14500.0
2014-03-10 10:40:00,32.84,32.89,32.74,32.82,12400.0,32.84,32.89,32.74,32.82,12400.0
2014-03-10 10:50:00,32.83,33.07,32.83,32.91,25800.0,32.83,33.07,32.83,32.91,25800.0
2014-03-10 11:00:00,32.95,32.97,32.87,32.92,9700.0,32.95,32.97,32.87,32.92,9700.0
2014-03-10 11:10:00,32.95,32.97,32.83,32.96,11300.0,32.95,32.97,32.83,32.96,11300.0
2014-03-10 11:20:00,32.95,33.08,32.95,33.04,20200.0,32.95,33.08,32.95,33.04,20200.0
2014-03-10 11:30:00,33.02,33.07,32.95,33.07,22600.0,33.02,33.07,32.95,33.07,22600.0
2014-03-10 11:40:00,33.04,33.25,33.03,33.24,19700.0,33.04,33.25,33.03,33.24,19700.0
2014-03-10 11:50:00,33.25,33.29,33.11,33.29,47800.0,33.25,33.29,33.11,33.29,47800.0
2014-03-10 12:00:00,33.26,33.46,33.22,33.39,19500.0,33.26,33.46,33.22,33.39,19500.0
2014-03-10 12:10:00,33.34,33.5,33.32,33.48,13200.0,33.34,33.5,33.32,33.48,13200.0
2014-03-10 12:20:00,33.46,33.55,33.41,33.46,17300.0,33.46,33.55,33.41,33.46,17300.0
2014-03-10 12:30:00,33.5,33.54,33.34,33.39,25900.0,33.5,33.54,33.34,33.39,25900.0
2014-03-10 12:40:00,33.44,33.44,33.2,33.32,10200.0,33.44,33.44,33.2,33.32,10200.0
2014-03-10 12:50:00,33.34,33.38,33.16,33.33,14300.0,33.34,33.38,33.16,33.33,14300.0
2014-03-10 13:00:00,33.32,33.43,33.19,33.22,13300.0,33.32,33.43,33.19,33.22,13300.0
2014-03-10 13:10:00,33.29,33.33,33.23,33.27,2900.0,33.29,33.33,33.23,33.27,2900.0
2014-03-10 13:20:00,33.27,33.31,33.26,33.3,8200.0,33.27,33.31,33.26,33.3,8200.0
2014-03-10 13:30:00,33.3,33.3,33.13,33.28,20200.0,33.3,33.3,33.13,33.28,20200.0
2014-03-10 13:40:00,33.28,33.35,33.22,33.35,11700.0,33.28,33.35,33.22,33.35,11700.0
2014-03-10 13:50:00,33.39,33.4,33.26,33.32,7900.0,33.39,33.4,33.26,33.32,7900.0
2014-03-10 14:00:00,33.31,33.38,33.29,33.38,8700.0,33.31,33.38,33.29,33.38,8700.0
2014-03-10 14:10:00,33.4,33.45,33.37,33.44,10500.0,33.4,33.45,33.37,33.44,10500.0
2014-03-10 14:20:00,33.45,33.55,33.4,33.5,8500.0,33.45,33.55,33.4,33.5,8500.0
2014-03-10 14:30:00,33.5,33.55,33.5,33.55,8400.0,33.5,33.55,33.5,33.55,8400.0
2014-03-10 14:40:00,33.55,33.66,33.53,33.62,13000.0,33.55,33.66,33.53,33.62,13000.0
2014-03-10 14:50:00,33.63,33.65,33.62,33.65,5400.0,33.63,33.65,33.62,33.65,5400.0
2014-03-10 15:00:00,33.62,33.63,33.45,33.58,26300.0,33.62,33.63,33.45,33.58,26300.0
2014-03-10 15:10:00,33.58,33.62,33.55,33.62,13300.0,33.58,33.62,33.55,33.62,13300.0
2014-03-10 15:20:00,33.62,33.63,33.36,33.44,12300.0,33.62,33.63,33.36,33.44,12300.0
2014-03-10 15:30:00,33.45,33.65,33.43,33.64,17600.0,33.45,33.65,33.43,33.64,17600.0
2014-03-10 15:40:00,33.64,33.91,33.62,33.82,28900.0,33.64,33.91,33.62,33.82,28900.0
2014-03-10 15:50:00,33.86,33.87,33.64,33.76,64200.0,33.86,33.87,33.64,33.76,64200.0
2014-03-11 09:30:00,33.98,34.06,33.9,34.05,21600.0,33.98,34.06,33.9,34.05,21600.0
2014-03-11 09:40:00,34.05,34.06,33.83,33.84,14800.0,34.05,34.06,33.83,33.84,14800.0
2014-03-11 09:50:00,33.82,33.84,33.71,33.8,18700.0,33.82,33.84,33.71,33.8,18700.0
2014-03-11 10:00:00,33.8,33.8,33.51,33.57,13500.0,33.8,33.8,33.51,33.57,13500.0
2014-03-11 10:10:00,33.52,33.66,33.52,33.59,24200.0,33.52,33.66,33.52,33.59,24200.0
2014-03-11 10:20:00,33.59,33.62,33.55,33.58,8700.0,33.59,33.62,33.55,33.58,8700.0
2014-03-11 10:30:00,33.59,33.63,33.59,33.63,7300.0,33.59,33.63,33.59,33.63,7300.0
2014-03-11 10:40:00,33.67,33.86,33.66,33.8,10500.0,33.67,33.86,33.66,33.8,10500.0
2014-03-11 10:50:00,33.81,33.81,33.74,33.75,5100.0,33.81,33.81,33.74,33.75,5100.0
2014-03-11 11:00:00,33.71,33.77,33.69,33.77,6800.0,33.71,33.77,33.69,33.77,6800.0
2014-03-11 11:10:00,33.77,33.82,33.76,33.79,8900.0,33.77,33.82,33.76,33.79,8900.0
2014-03-11 11:20:00,33.81,33.81,33.64,33.81,12400.0,33.81,33.81,33.64,33.81,12400.0
2014-03-11 11:30:00,33.82,33.89,33.75,33.75,4900.0,33.82,33.89,33.75,33.75,4900.0
2014-03-11 11:40:00,33.75,33.87,33.63,33.79,15600.0,33.75,33.87,33.63,33.79,15600.0
2014-03-11 11:50:00,33.83,33.85,33.73,33.85,3700.0,33.83,33.85,33.73,33.85,3700.0
2014-03-11 12:00:00,33.94,33.97,33.86,33.86,11900.0,33.94,33.97,33.86,33.86,11900.0
2014-03-11 12:10:00,33.85,33.86,33.73,33.73,9200.0,33.85,33.86,33.73,33.73,9200.0
2014-03-11 12:20:00,33.75,33.81,33.68,33.81,4900.0,33.75,33.81,33.68,33.81,4900.0
2014-03-11 12:30:00,33.78,33.95,33.77,33.94,31100.0,33.78,33.95,33.77,33.94,31100.0
2014-03-11 12:40:00,33.86,33.92,33.85,33.85,4600.0,33.86,33.92,33.85,33.85,4600.0
2014-03-11 12:50:00,33.82,33.82,33.75,33.76,12900.0,33.82,33.82,33.75,33.76,12900.0
2014-03-11 13:00:00,33.75,33.76,33.35,33.35,14800.0,33.75,33.76,33.35,33.35,14800.0
2014-03-11 13:10:00,33.42,33.42,33.25,33.25,10100.0,33.42,33.42,33.25,33.25,10100.0
2014-03-11 13:20:00,33.25,33.39,33.13,33.28,15500.0,33.25,33.39,33.13,33.28,15500.0
2014-03-11 13:30:00,33.17,33.27,33.12,33.27,8500.0,33.17,33.27,33.12,33.27,8500.0
2014-03-11 13:40:00,33.26,33.27,33.16,33.27,7200.0,33.26,33.27,33.16,33.27,7200.0
2014-03-11 13:50:00,33.33,33.37,33.18,33.2,9100.0,33.33,33.37,33.18,33.2,9100.0
2014-03-11 14:00:00,33.18,33.29,33.17,33.19,14100.0,33.18,33.29,33.17,33.19,14100.0
2014-03-11 14:10:00,33.17,33.19,33.11,33.15,26900.0,33.17,33.19,33.11,33.15,26900.0
2014-03-11 14:20:00,33.15,33.3,33.14,33.18,16600.0,33.15,33.3,33.14,33.18,16600.0
2014-03-11 14:30:00,33.28,33.28,33.15,33.16,4300.0,33.28,33.28,33.15,33.16,4300.0
2014-03-11 14:40:00,33.16,33.28,33.16,33.27,13100.0,33.16,33.28,33.16,33.27,13100.0
2014-03-11 14:50:00,33.29,33.41,33.23,33.4,13300.0,33.29,33.41,33.23,33.4,13300.0
2014-03-11 15:00:00,33.36,33.37,33.26,33.3,12000.0,33.36,33.37,33.26,33.3,12000.0
2014-03-11 15:10:00,33.29,33.35,33.23,33.3,39500.0,33.29,33.35,33.23,33.3,39500.0
2014-03-11 15:20:00,33.3,33.35,33.17,33.26,20800.0,33.3,33.35,33.17,33.26,20800.0
2014-03-11 15:30:00,33.26,33.26,33.2,33.23,13000.0,33.26,33.26,33.2,33.23,13000.0
2014-03-11 15:40:00,33.23,33.23,32.86,32.9,86100.0,33.23,33.23,32.86,32.9,86100.0
2014-03-11 15:50:00,32.9,33.0,32.87,32.96,46100.0,32.9,33.0,32.87,32.96,46100.0
2014-03-12 09:30:00,32.83,33.2,32.83,32.96,16600.0,32.83,33.2,32.83,32.96,16600.0
2014-03-12 09:40:00,32.98,33.07,32.85,33.02,4900.0,32.98,33.07,32.85,33.02,4900.0
2014-03-12 09:50:00,33.0,33.01,32.93,33.0,10700.0,33.0,33.01,32.93,33.0,10700.0
2014-03-12 10:00:00,32.96,33.15,32.96,33.12,20000.0,32.96,33.15,32.96,33.12,20000.0
2014-03-12 10:10:00,33.12,33.28,33.1,33.23,19000.0,33.12,33.28,33.1,33.23,19000.0
2014-03-12 10:20:00,33.23,33.45,33.23,33.45,27400.0,33.23,33.45,33.23,33.45,27400.0
2014-03-12 10:30:00,33.36,33.45,33.14,33.34,29200.0,33.36,33.45,33.14,33.34,29200.0
2014-03-12 10:40:00,33.33,33.46,33.33,33.35,9000.0,33.33,33.46,33.33,33.35,9000.0
2014-03-12 10:50:00,33.36,33.44,33.3,33.3,5500.0,33.36,33.44,33.3,33.3,5500.0
2014-03-12 11:00:00,33.3,33.42,33.3,33.42,3700.0,33.3,33.42,33.3,33.42,3700.0
2014-03-12 11:10:00,33.43,33.5,33.38,33.41,16000.0,33.43,33.5,33.38,33.41,16000.0
2014-03-12 11:20:00,33.42,33.48,33.41,33.43,15200.0,33.42,33.48,33.41,33.43,15200.0
2014-03-12 11:30:00,33.42,33.43,33.19,33.23,13700.0,33.42,33.43,33.19,33.23,13700.0
2014-03-12 11:40:00,33.22,33.27,33.22,33.26,8800.0,33.22,33.27,33.22,33.26,8800.0
2014-03-12 11:50:00,33.27,33.3,33.22,33.24,6400.0,33.27,33.3,33.22,33.24,6400.0
2014-03-12 12:00:00,33.25,33.28,33.24,33.26,14000.0,33.25,33.28,33.24,33.26,14000.0
2014-03-12 12:10:00,33.25,33.28,33.22,33.23,34600.0,33.25,33.28,33.22,33.23,34600.0
2014-03-12 12:20:00,33.24,33.3,33.23,33.27,4400.0,33.24,33.3,33.23,33.27,4400.0
2014-03-12 12:30:00,33.27,33.27,33.06,33.06,6700.0,33.27,33.27,33.06,33.06,6700.0
2014-03-12 12:40:00,33.06,33.3,33.0,33.03,27400.0,33.06,33.3,33.0,33.03,27400.0
2014-03-12 12:50:00,33.05,33.13,33.05,33.13,10700.0,33.05,33.13,33.05,33.13,10700.0
2014-03-12 13:00:00,33.11,33.14,33.06,33.1,7100.0,33.11,33.14,33.06,33.1,7100.0
2014-03-12 13:10:00,33.07,33.1,33.02,33.02,2600.0,33.07,33.1,33.02,33.02,2600.0
2014-03-12 13:20:00,33.05,33.09,33.04,33.06,4400.0,33.05,33.09,33.04,33.06,4400.0
2014-03-12 13:30:00,33.05,33.14,33.05,33.11,1800.0,33.05,33.14,33.05,33.11,1800.0
2014-03-12 13:40:00,33.14,33.19,33.07,33.07,8200.0,33.14,33.19,33.07,33.07,8200.0
2014-03-12 13:50:00,33.05,33.08,33.0,33.06,3900.0,33.05,33.08,33.0,33.06,3900.0
2014-03-12 14:00:00,33.04,33.07,33.03,33.03,8000.0,33.04,33.07,33.03,33.03,8000.0
2014-03-12 14:10:00,33.05,33.05,33.02,33.02,2600.0,33.05,33.05,33.02,33.02,2600.0
2014-03-12 14:20:00,33.02,33.03,32.96,32.98,9100.0,33.02,33.03,32.96,32.98,9100.0
2014-03-12 14:30:00,32.97,33.05,32.91,33.05,15600.0,32.97,33.05,32.91,33.05,15600.0
2014-03-12 14:40:00,33.05,33.1,33.04,33.1,6400.0,33.05,33.1,33.04,33.1,6400.0
2014-03-12 14:50:00,33.11,33.2,33.11,33.18,12600.0,33.11,33.2,33.11,33.18,12600.0
2014-03-12 15:00:00,33.19,33.4,33.19,33.39,14500.0,33.19,33.4,33.19,33.39,14500.0
2014-03-12 15:10:00,33.38,33.41,33.3,33.38,9200.0,33.38,33.41,33.3,33.38,9200.0
2014-03-12 15:20:00,33.38,33.38,33.27,33.35,11000.0,33.38,33.38,33.27,33.35,11000.0
2014-03-12 15:30:00,33.37,33.41,33.35,33.4,13800.0,33.37,33.41,33.35,33.4,13800.0
2014-03-12 15:40:00,33.4,33.4,33.26,33.29,22300.0,33.4,33.4,33.26,33.29,22300.0
2014-03-12 15:50:00,33.3,33.3,33.23,33.3,29400.0,33.3,33.3,33.23,33.3,29400.0
2014-03-13 09:30:00,33.39,33.47,33.19,33.31,5000.0,33.39,33.47,33.19,33.31,5000.0
2014-03-13 09:40:00,33.23,33.25,32.95,32.95,17500.0,33.23,33.25,32.95,32.95,17500.0
2014-03-13 09:50:00,32.97,32.98,32.6,32.71,24500.0,32.97,32.98,32.6,32.71,24500.0
2014-03-13 10:00:00,32.74,32.83,32.68,32.74,14600.0,32.74,32.83,32.68,32.74,14600.0
2014-03-13 10:10:00,32.68,32.7,32.27,32.49,35800.0,32.68,32.7,32.27,32.49,35800.0
2014-03-13 10:20:00,32.43,32.57,32.4,32.52,7000.0,32.43,32.57,32.4,32.52,7000.0
2014-03-13 10:30:00,32.53,32.68,32.53,32.54,5000.0,32.53,32.68,32.53,32.54,5000.0
2014-03-13 10:40:00,32.55,32.63,32.52,32.6,8500.0,32.55,32.63,32.52,32.6,8500.0
2014-03-13 10:50:00,32.62,32.62,32.53,32.54,5400.0,32.62,32.62,32.53,32.54,5400.0
2014-03-13 11:00:00,32.55,32.85,32.43,32.59,101300.0,32.55,32.85,32.43,32.59,101300.0
2014-03-13 11:10:00,32.6,32.83,32.56,32.79,47200.0,32.6,32.83,32.56,32.79,47200.0
2014-03-13 11:20:00,32.76,32.76,32.67,32.67,700.0,32.76,32.76,32.67,32.67,700.0
2014-03-13 11:30:00,32.56,32.79,32.47,32.57,37000.0,32.56,32.79,32.47,32.57,37000.0
2014-03-13 11:40:00,32.47,32.58,32.44,32.52,4800.0,32.47,32.58,32.44,32.52,4800.0
2014-03-13 11:50:00,32.52,32.65,32.47,32.65,8100.0,32.52,32.65,32.47,32.65,8100.0
2014-03-13 12:00:00,32.67,32.67,32.45,32.45,5200.0,32.67,32.67,32.45,32.45,5200.0
2014-03-13 12:10:00,32.41,32.41,32.33,32.34,5300.0,32.41,32.41,32.33,32.34,5300.0
2014-03-13 12:20:00,32.36,32.36,32.3,32.3,22500.0,32.36,32.36,32.3,32.3,22500.0
2014-03-13 12:30:00,32.31,32.42,32.31,32.37,8300.0,32.31,32.42,32.31,32.37,8300.0
2014-03-13 12:40:00,32.38,32.41,32.37,32.37,3000.0,32.38,32.41,32.37,32.37,3000.0
2014-03-13 12:50:00,32.37,32.38,32.37,32.38,6700.0,32.37,32.38,32.37,32.38,6700.0
2014-03-13 13:00:00,32.38,32.39,32.21,32.21,22600.0,32.38,32.39,32.21,32.21,22600.0
2014-03-13 13:10:00,32.23,32.23,32.0,32.05,52800.0,32.23,32.23,32.0,32.05,52800.0
2014-03-13 13:20:00,32.05,32.19,31.88,32.19,23600.0,32.05,32.19,31.88,32.19,23600.0
2014-03-13 13:30:00,32.13,32.34,32.01,32.32,93200.0,32.13,32.34,32.01,32.32,93200.0
2014-03-13 13:40:00,32.33,32.45,32.05,32.28,26100.0,32.33,32.45,32.05,32.28,26100.0
2014-03-13 13:50:00,32.28,32.33,32.17,32.27,8200.0,32.28,32.33,32.17,32.27,8200.0
2014-03-13 14:00:00,32.3,32.32,32.12,32.2,13100.0,32.3,32.32,32.12,32.2,13100.0
2014-03-13 14:10:00,32.17,32.4,32.15,32.28,21800.0,32.17,32.4,32.15,32.28,21800.0
2014-03-13 14:20:00,32.28,32.4,32.19,32.29,11700.0,32.28,32.4,32.19,32.29,11700.0
2014-03-13 14:30:00,32.29,32.38,32.15,32.26,11500.0,32.29,32.38,32.15,32.26,11500.0
2014-03-13 14:40:00,32.26,32.38,32.2,32.31,29800.0,32.26,32.38,32.2,32.31,29800.0
2014-03-13 14:50:00,32.25,32.32,32.25,32.3,13100.0,32.25,32.32,32.25,32.3,13100.0
2014-03-13 15:00:00,32.31,32.32,32.3,32.3,12700.0,32.31,32.32,32.3,32.3,12700.0
2014-03-13 15:10:00,32.3,32.35,32.29,32.31,13500.0,32.3,32.35,32.29,32.31,13500.0
2014-03-13 15:20:00,32.3,32.41,32.3,32.41,17200.0,32.3,32.41,32.3,32.41,17200.0
2014-03-13 15:30:00,32.43,32.54,32.4,32.4,15200.0,32.43,32.54,32.4,32.4,15200.0
2014-03-13 15:40:00,32.41,32.61,32.33,32.56,24900.0,32.41,32.61,32.33,32.56,24900.0
2014-03-13 15:50:00,32.56,32.72,32.55,32.57,40800.0,32.56,32.72,32.55,32.57,40800.0
2014-03-14 09:30:00,32.59,32.66,32.37,32.45,4600.0,32.59,32.66,32.37,32.45,4600.0
2014-03-14 09:40:00,32.58,32.95,32.55,32.83,14200.0,32.58,32.95,32.55,32.83,14200.0
2014-03-14 09:50:00,32.89,32.99,32.67,32.68,51400.0,32.89,32.99,32.67,32.68,51400.0
2014-03-14 10:00:00,32.77,32.8,32.68,32.8,10000.0,32.77,32.8,32.68,32.8,10000.0
2014-03-14 10:10:00,32.78,32.8,32.7,32.78,6100.0,32.78,32.8,32.7,32.78,6100.0
2014-03-14 10:20:00,32.81,32.85,32.74,32.75,3100.0,32.81,32.85,32.74,32.75,3100.0
2014-03-14 10:30:00,32.8,32.8,32.62,32.66,2700.0,32.8,32.8,32.62,32.66,2700.0
2014-03-14 10:40:00,32.71,32.71,32.62,32.64,1600.0,32.71,32.71,32.62,32.64,1600.0
2014-03-14 10:50:00,32.63,32.71,32.5,32.62,20700.0,32.63,32.71,32.5,32.62,20700.0
2014-03-14 11:00:00,32.67,32.75,32.61,32.72,4400.0,32.67,32.75,32.61,32.72,4400.0
2014-03-14 11:10:00,32.72,32.75,32.7,32.73,5300.0,32.72,32.75,32.7,32.73,5300.0
2014-03-14 11:20:00,32.73,32.75,32.68,32.73,7500.0,32.73,32.75,32.68,32.73,7500.0
2014-03-14 11:30:00,32.68,32.73,32.62,32.62,1200.0,32.68,32.73,32.62,32.62,1200.0
2014-03-14 11:40:00,32.63,32.69,32.61,32.61,1200.0,32.63,32.69,32.61,32.61,1200.0
2014-03-14 11:50:00,32.62,32.65,32.47,32.54,8800.0,32.62,32.65,32.47,32.54,8800.0
2014-03-14 12:00:00,32.53,32.53,32.35,32.38,2500.0,32.53,32.53,32.35,32.38,2500.0
2014-03-14 12:10:00,32.39,32.4,32.32,32.34,4800.0,32.39,32.4,32.32,32.34,4800.0
2014-03-14 12:20:00,32.31,32.44,32.28,32.3,6900.0,32.31,32.44,32.28,32.3,6900.0
2014-03-14 12:30:00,32.3,32.51,32.27,32.4,27500.0,32.3,32.51,32.27,32.4,27500.0
2014-03-14 12:40:00,32.37,32.42,32.36,32.4,3100.0,32.37,32.42,32.36,32.4,3100.0
2014-03-14 12:50:00,32.38,32.41,32.37,32.38,2900.0,32.38,32.41,32.37,32.38,2900.0
2014-03-14 13:00:00,32.4,32.41,32.33,32.33,4400.0,32.4,32.41,32.33,32.33,4400.0
2014-03-14 13:10:00,32.37,32.41,32.34,32.38,2500.0,32.37,32.41,32.34,32.38,2500.0
2014-03-14 13:20:00,32.38,32.46,32.38,32.43,8000.0,32.38,32.46,32.38,32.43,8000.0
2014-03-14 13:30:00,32.37,32.49,32.2,32.44,19500.0,32.37,32.49,32.2,32.44,19500.0
2014-03-14 13:40:00,32.44,32.5,32.23,32.45,40800.0,32.44,32.5,32.23,32.45,40800.0
2014-03-14 13:50:00,32.46,32.48,32.45,32.48,3800.0,32.46,32.48,32.45,32.48,3800.0
2014-03-14 14:00:00,32.52,32.58,32.51,32.52,1000.0,32.52,32.58,32.51,32.52,1000.0
2014-03-14 14:10:00,32.5,32.59,32.46,32.51,1900.0,32.5,32.59,32.46,32.51,1900.0
2014-03-14 14:20:00,32.47,32.48,32.42,32.42,2500.0,32.47,32.48,32.42,32.42,2500.0
2014-03-14 14:30:00,32.4,32.4,32.29,32.3,2200.0,32.4,32.4,32.29,32.3,2200.0
2014-03-14 14:40:00,32.3,32.3,32.11,32.11,8600.0,32.3,32.3,32.11,32.11,8600.0
2014-03-14 14:50:00,32.11,32.17,32.0,32.05,13100.0,32.11,32.17,32.0,32.05,13100.0
2014-03-14 15:00:00,32.0,32.22,32.0,32.2,11100.0,32.0,32.22,32.0,32.2,11100.0
2014-03-14 15:10:00,32.16,32.25,32.1,32.1,27400.0,32.16,32.25,32.1,32.1,27400.0
2014-03-14 15:20:00,32.1,32.16,32.1,32.1,8500.0,32.1,32.16,32.1,32.1,8500.0
2014-03-14 15:30:00,32.11,32.29,32.1,32.29,12800.0,32.11,32.29,32.1,32.29,12800.0
2014-03-14 15:40:00,32.28,32.32,32.25,32.26,11300.0,32.28,32.32,32.25,32.26,11300.0
2014-03-14 15:50:00,32.25,32.35,32.2,32.26,36700.0,32.25,32.35,32.2,32.26,36700.0
2014-03-17 09:30:00,32.6,32.86,32.28,32.37,7000.0,32.6,32.86,32.28,32.37,7000.0
2014-03-17 09:40:00,32.36,32.82,32.36,32.77,14800.0,32.36,32.82,32.36,32.77,14800.0
2014-03-17 09:50:00,32.78,32.88,32.75,32.75,4200.0,32.78,32.88,32.75,32.75,4200.0
2014-03-17 10:00:00,32.78,32.82,32.6,32.63,10100.0,32.78,32.82,32.6,32.63,10100.0
2014-03-17 10:10:00,32.6,32.71,32.53,32.71,8500.0,32.6,32.71,32.53,32.71,8500.0
2014-03-17 10:20:00,32.71,32.71,32.65,32.67,2900.0,32.71,32.71,32.65,32.67,2900.0
2014-03-17 10:30:00,32.67,32.75,32.65,32.75,8800.0,32.67,32.75,32.65,32.75,8800.0
2014-03-17 10:40:00,32.7,32.82,32.7,32.82,7000.0,32.7,32.82,32.7,32.82,7000.0
2014-03-17 10:50:00,32.84,32.85,32.7,32.74,6800.0,32.84,32.85,32.7,32.74,6800.0
2014-03-17 11:00:00,32.74,32.75,32.65,32.67,6900.0,32.74,32.75,32.65,32.67,6900.0
2014-03-17 11:10:00,32.65,32.65,32.55,32.55,1300.0,32.65,32.65,32.55,32.55,1300.0
2014-03-17 11:20:00,32.55,32.62,32.55,32.58,3600.0,32.55,32.62,32.55,32.58,3600.0
2014-03-17 11:30:00,32.57,32.58,32.48,32.48,5300.0,32.57,32.58,32.48,32.48,5300.0
2014-03-17 11:40:00,32.48,32.51,32.46,32.48,3700.0,32.48,32.51,32.46,32.48,3700.0
2014-03-17 11:50:00,32.47,32.59,32.45,32.59,5300.0,32.47,32.59,32.45,32.59,5300.0
2014-03-17 12:00:00,32.58,32.58,32.5,32.5,1500.0,32.58,32.58,32.5,32.5,1500.0
2014-03-17 12:10:00,32.52,32.52,32.45,32.48,1400.0,32.52,32.52,32.45,32.48,1400.0
2014-03-17 12:20:00,32.45,32.53,32.45,32.49,4000.0,32.45,32.53,32.45,32.49,4000.0
2014-03-17 12:30:00,32.52,32.53,32.46,32.49,29900.0,32.52,32.53,32.46,32.49,29900.0
2014-03-17 12:40:00,32.45,32.51,32.45,32.45,1900.0,32.45,32.51,32.45,32.45,1900.0
2014-03-17 12:50:00,32.45,32.61,32.35,32.58,10500.0,32.45,32.61,32.35,32.58,10500.0
2014-03-17 13:00:00,32.7,32.75,32.54,32.7,10500.0,32.7,32.75,32.54,32.7,10500.0
2014-03-17 13:10:00,32.74,32.95,32.65,32.83,92200.0,32.74,32.95,32.65,32.83,92200.0
2014-03-17 13:20:00,32.83,33.4,32.8,33.4,45800.0,32.83,33.4,32.8,33.4,45800.0
2014-03-17 13:30:00,33.36,33.39,33.15,33.19,19300.0,33.36,33.39,33.15,33.19,19300.0
2014-03-17 13:40:00,33.2,33.2,32.81,32.81,10300.0,33.2,33.2,32.81,32.81,10300.0
2014-03-17 13:50:00,32.78,32.85,32.71,32.75,10100.0,32.78,32.85,32.71,32.75,10100.0
2014-03-17 14:00:00,32.71,32.85,32.64,32.83,10400.0,32.71,32.85,32.64,32.83,10400.0
2014-03-17 14:10:00,32.83,32.85,32.75,32.75,3100.0,32.83,32.85,32.75,32.75,3100.0
2014-03-17 14:20:00,32.72,32.85,32.67,32.83,16000.0,32.72,32.85,32.67,32.83,16000.0
2014-03-17 14:30:00,32.84,33.0,32.83,32.92,11900.0,32.84,33.0,32.83,32.92,11900.0
2014-03-17 14:40:00,32.95,33.0,32.9,32.93,8700.0,32.95,33.0,32.9,32.93,8700.0
2014-03-17 14:50:00,32.95,32.95,32.9,32.9,5200.0,32.95,32.95,32.9,32.9,5200.0
2014-03-17 15:00:00,32.93,33.14,32.9,33.14,22900.0,32.93,33.14,32.9,33.14,22900.0
2014-03-17 15:10:00,33.21,33.26,33.12,33.14,9000.0,33.21,33.26,33.12,33.14,9000.0
2014-03-17 15:20:00,33.16,33.2,32.95,33.0,25100.0,33.16,33.2,32.95,33.0,25100.0
2014-03-17 15:30:00,32.99,33.0,32.9,32.99,35100.0,32.99,33.0,32.9,32.99,35100.0
2014-03-17 15:40:00,33.0,33.12,32.98,33.11,27600.0,33.0,33.12,32.98,33.11,27600.0
2014-03-17 15:50:00,33.12,33.3,33.06,33.1,35500.0,33.12,33.3,33.06,33.1,35500.0
2014-03-18 09:30:00,33.94,34.0,33.58,34.0,75900.0,33.94,34.0,33.58,34.0,75900.0
2014-03-18 09:40:00,34.0,34.0,33.72,33.9,35600.0,34.0,34.0,33.72,33.9,35600.0
2014-03-18 09:50:00,33.92,33.92,33.8,33.86,6000.0,33.92,33.92,33.8,33.86,6000.0
2014-03-18 10:00:00,33.85,33.88,33.47,33.48,21900.0,33.85,33.88,33.47,33.48,21900.0
2014-03-18 10:10:00,33.5,33.57,33.47,33.48,21800.0,33.5,33.57,33.47,33.48,21800.0
2014-03-18 10:20:00,33.47,33.58,33.47,33.51,23300.0,33.47,33.58,33.47,33.51,23300.0
2014-03-18 10:30:00,33.52,33.59,33.48,33.5,22000.0,33.52,33.59,33.48,33.5,22000.0
2014-03-18 10:40:00,33.5,33.75,33.48,33.65,25200.0,33.5,33.75,33.48,33.65,25200.0
2014-03-18 10:50:00,33.68,33.86,33.65,33.86,27500.0,33.68,33.86,33.65,33.86,27500.0
2014-03-18 11:00:00,33.79,33.85,33.73,33.8,20800.0,33.79,33.85,33.73,33.8,20800.0
2014-03-18 11:10:00,33.84,33.86,33.81,33.85,17000.0,33.84,33.86,33.81,33.85,17000.0
2014-03-18 11:20:00,33.85,33.86,33.8,33.8,13500.0,33.85,33.86,33.8,33.8,13500.0
2014-03-18 11:30:00,33.84,33.85,33.8,33.83,14700.0,33.84,33.85,33.8,33.83,14700.0
2014-03-18 11:40:00,33.83,33.85,33.8,33.8,25100.0,33.83,33.85,33.8,33.8,25100.0
2014-03-18 11:50:00,33.81,33.85,33.81,33.84,11700.0,33.81,33.85,33.81,33.84,11700.0
2014-03-18 12:00:00,33.85,33.85,33.64,33.64,10900.0,33.85,33.85,33.64,33.64,10900.0
2014-03-18 12:10:00,33.63,33.66,33.58,33.66,15200.0,33.63,33.66,33.58,33.66,15200.0
2014-03-18 12:20:00,33.66,33.74,33.55,33.64,19300.0,33.66,33.74,33.55,33.64,19300.0
2014-03-18 12:30:00,33.65,33.66,33.64,33.66,900.0,33.65,33.66,33.64,33.66,900.0
2014-03-18 12:40:00,33.66,33.66,33.63,33.63,5100.0,33.66,33.66,33.63,33.63,5100.0
2014-03-18 12:50:00,33.63,33.68,33.57,33.57,5000.0,33.63,33.68,33.57,33.57,5000.0
2014-03-18 13:00:00,33.55,33.6,33.55,33.6,2300.0,33.55,33.6,33.55,33.6,2300.0
2014-03-18 13:10:00,33.59,33.61,33.57,33.61,3100.0,33.59,33.61,33.57,33.61,3100.0
2014-03-18 13:20:00,33.63,33.66,33.6,33.65,5100.0,33.63,33.66,33.6,33.65,5100.0
2014-03-18 13:30:00,33.67,33.7,33.57,33.68,48700.0,33.67,33.7,33.57,33.68,48700.0
2014-03-18 13:40:00,33.67,33.8,33.63,33.7,5200.0,33.67,33.8,33.63,33.7,5200.0
2014-03-18 13:50:00,33.72,33.75,33.64,33.65,6100.0,33.72,33.75,33.64,33.65,6100.0
2014-03-18 14:00:00,33.69,33.74,33.59,33.6,9500.0,33.69,33.74,33.59,33.6,9500.0
2014-03-18 14:10:00,33.6,33.65,33.52,33.58,5100.0,33.6,33.65,33.52,33.58,5100.0
2014-03-18 14:20:00,33.55,33.55,33.5,33.51,5600.0,33.55,33.55,33.5,33.51,5600.0
2014-03-18 14:30:00,33.58,33.59,33.54,33.59,2300.0,33.58,33.59,33.54,33.59,2300.0
2014-03-18 14:40:00,33.59,33.77,33.58,33.74,17500.0,33.59,33.77,33.58,33.74,17500.0
2014-03-18 14:50:00,33.74,33.74,33.66,33.7,19500.0,33.74,33.74,33.66,33.7,19500.0
2014-03-18 15:00:00,33.71,33.79,33.61,33.66,7600.0,33.71,33.79,33.61,33.66,7600.0
2014-03-18 15:10:00,33.72,33.72,33.61,33.67,5500.0,33.72,33.72,33.61,33.67,5500.0
2014-03-18 15:20:00,33.67,33.75,33.67,33.73,12200.0,33.67,33.75,33.67,33.73,12200.0
2014-03-18 15:30:00,33.65,33.67,33.56,33.63,18400.0,33.65,33.67,33.56,33.63,18400.0
2014-03-18 15:40:00,33.64,33.69,33.64,33.68,9200.0,33.64,33.69,33.64,33.68,9200.0
2014-03-18 15:50:00,33.68,33.85,33.59,33.78,72000.0,33.68,33.85,33.59,33.78,72000.0
2014-03-19 09:30:00,33.78,33.78,33.12,33.12,4300.0,33.78,33.78,33.12,33.12,4300.0
2014-03-19 09:40:00,33.36,33.47,33.25,33.47,9000.0,33.36,33.47,33.25,33.47,9000.0
2014-03-19 09:50:00,33.46,33.46,33.16,33.2,8700.0,33.46,33.46,33.16,33.2,8700.0
2014-03-19 10:00:00,33.21,33.27,33.16,33.23,7100.0,33.21,33.27,33.16,33.23,7100.0
2014-03-19 10:10:00,33.26,33.29,33.16,33.16,9500.0,33.26,33.29,33.16,33.16,9500.0
2014-03-19 10:20:00,33.16,33.26,33.16,33.2,4600.0,33.16,33.26,33.16,33.2,4600.0
2014-03-19 10:30:00,33.16,33.2,33.13,33.19,2900.0,33.16,33.2,33.13,33.19,2900.0
2014-03-19 10:40:00,33.15,33.15,33.06,33.09,9700.0,33.15,33.15,33.06,33.09,9700.0
2014-03-19 10:50:00,33.09,33.23,33.09,33.16,9200.0,33.09,33.23,33.09,33.16,9200.0
2014-03-19 11:00:00,33.16,33.38,33.16,33.25,22900.0,33.16,33.38,33.16,33.25,22900.0
2014-03-19 11:10:00,33.25,33.35,33.25,33.35,32000.0,33.25,33.35,33.25,33.35,32000.0
2014-03-19 11:20:00,33.29,33.46,33.29,33.31,53400.0,33.29,33.46,33.29,33.31,53400.0
2014-03-19 11:30:00,33.27,33.27,33.07,33.09,4700.0,33.27,33.27,33.07,33.09,4700.0
2014-03-19 11:40:00,33.09,33.25,33.08,33.13,4800.0,33.09,33.25,33.08,33.13,4800.0
2014-03-19 11:50:00,33.08,33.21,33.08,33.1,2700.0,33.08,33.21,33.08,33.1,2700.0
2014-03-19 12:00:00,33.1,33.18,33.08,33.18,4300.0,33.1,33.18,33.08,33.18,4300.0
2014-03-19 12:10:00,33.18,33.23,33.18,33.18,3500.0,33.18,33.23,33.18,33.18,3500.0
2014-03-19 12:20:00,33.18,33.47,33.18,33.3,5600.0,33.18,33.47,33.18,33.3,5600.0
2014-03-19 12:30:00,33.32,33.37,33.3,33.3,4600.0,33.32,33.37,33.3,33.3,4600.0
2014-03-19 12:40:00,33.3,33.42,33.3,33.38,7400.0,33.3,33.42,33.3,33.38,7400.0
2014-03-19 12:50:00,33.39,33.41,33.33,33.33,2900.0,33.39,33.41,33.33,33.33,2900.0
2014-03-19 13:00:00,33.39,33.39,33.26,33.34,1900.0,33.39,33.39,33.26,33.34,1900.0
2014-03-19 13:10:00,33.31,33.42,33.31,33.42,2700.0,33.31,33.42,33.31,33.42,2700.0
2014-03-19 13:20:00,33.35,33.35,33.25,33.25,1500.0,33.35,33.35,33.25,33.25,1500.0
2014-03-19 13:30:00,33.27,33.31,33.18,33.18,3700.0,33.27,33.31,33.18,33.18,3700.0
2014-03-19 13:40:00,33.19,33.29,33.18,33.18,2900.0,33.19,33.29,33.18,33.18,2900.0
2014-03-19 13:50:00,33.18,33.18,33.13,33.15,2600.0,33.18,33.18,33.13,33.15,2600.0
2014-03-19 14:00:00,33.21,33.3,33.03,33.13,15900.0,33.21,33.3,33.03,33.13,15900.0
2014-03-19 14:10:00,33.15,33.29,33.15,33.17,6900.0,33.15,33.29,33.15,33.17,6900.0
2014-03-19 14:20:00,33.17,33.25,33.15,33.18,12400.0,33.17,33.25,33.15,33.18,12400.0
2014-03-19 14:30:00,33.18,33.23,33.09,33.09,10700.0,33.18,33.23,33.09,33.09,10700.0
2014-03-19 14:40:00,33.09,33.14,32.93,32.95,14300.0,33.09,33.14,32.93,32.95,14300.0
2014-03-19 14:50:00,32.9,32.92,32.86,32.89,5600.0,32.9,32.92,32.86,32.89,5600.0
2014-03-19 15:00:00,32.87,32.93,32.63,32.7,11000.0,32.87,32.93,32.63,32.7,11000.0
2014-03-19 15:10:00,32.72,32.86,32.55,32.79,14900.0,32.72,32.86,32.55,32.79,14900.0
2014-03-19 15:20:00,32.8,33.0,32.75,32.95,16900.0,32.8,33.0,32.75,32.95,16900.0
2014-03-19 15:30:00,32.9,32.9,32.66,32.85,18100.0,32.9,32.9,32.66,32.85,18100.0
2014-03-19 15:40:00,32.79,32.94,32.7,32.88,10900.0,32.79,32.94,32.7,32.88,10900.0
2014-03-19 15:50:00,32.88,32.92,32.78,32.82,33200.0,32.88,32.92,32.78,32.82,33200.0
2014-03-20 09:30:00,32.49,32.63,32.43,32.63,7000.0,32.49,32.63,32.43,32.63,7000.0
2014-03-20 09:40:00,32.52,32.54,32.17,32.17,2500.0,32.52,32.54,32.17,32.17,2500.0
2014-03-20 09:50:00,32.15,32.28,32.04,32.28,7300.0,32.15,32.28,32.04,32.28,7300.0
2014-03-20 10:00:00,32.24,32.42,32.18,32.42,4100.0,32.24,32.42,32.18,32.42,4100.0
2014-03-20 10:10:00,32.52,32.71,32.49,32.66,10700.0,32.52,32.71,32.49,32.66,10700.0
2014-03-20 10:20:00,32.73,32.73,32.61,32.61,2100.0,32.73,32.73,32.61,32.61,2100.0
2014-03-20 10:30:00,32.64,32.87,32.6,32.8,8800.0,32.64,32.87,32.6,32.8,8800.0
2014-03-20 10:40:00,32.8,32.8,32.57,32.58,20900.0,32.8,32.8,32.57,32.58,20900.0
2014-03-20 10:50:00,32.65,32.65,32.23,32.28,17000.0,32.65,32.65,32.23,32.28,17000.0
2014-03-20 11:00:00,32.33,32.4,32.23,32.34,4500.0,32.33,32.4,32.23,32.34,4500.0
2014-03-20 11:10:00,32.29,32.32,32.21,32.21,6200.0,32.29,32.32,32.21,32.21,6200.0
2014-03-20 11:20:00,32.21,32.3,32.13,32.27,4900.0,32.21,32.3,32.13,32.27,4900.0
2014-03-20 11:30:00,32.27,32.49,32.27,32.49,2100.0,32.27,32.49,32.27,32.49,2100.0
2014-03-20 11:40:00,32.49,32.49,32.3,32.45,3200.0,32.49,32.49,32.3,32.45,3200.0
2014-03-20 11:50:00,32.45,32.45,32.4,32.42,6300.0,32.45,32.45,32.4,32.42,6300.0
2014-03-20 12:00:00,32.43,32.48,32.38,32.46,4600.0,32.43,32.48,32.38,32.46,4600.0
2014-03-20 12:10:00,32.47,32.51,32.45,32.5,4100.0,32.47,32.51,32.45,32.5,4100.0
2014-03-20 12:20:00,32.5,32.69,32.5,32.69,9200.0,32.5,32.69,32.5,32.69,9200.0
2014-03-20 12:30:00,32.68,32.68,32.5,32.5,3300.0,32.68,32.68,32.5,32.5,3300.0
2014-03-20 12:40:00,32.5,32.5,32.36,32.38,4400.0,32.5,32.5,32.36,32.38,4400.0
2014-03-20 12:50:00,32.42,32.5,32.35,32.5,7800.0,32.42,32.5,32.35,32.5,7800.0
2014-03-20 13:00:00,32.52,32.52,32.37,32.41,5500.0,32.52,32.52,32.37,32.41,5500.0
2014-03-20 13:10:00,32.46,32.46,32.42,32.43,3000.0,32.46,32.46,32.42,32.43,3000.0
2014-03-20 13:20:00,32.43,32.43,32.41,32.41,2600.0,32.43,32.43,32.41,32.41,2600.0
2014-03-20 13:30:00,32.4,32.5,32.4,32.4,2300.0,32.4,32.5,32.4,32.4,2300.0
2014-03-20 13:40:00,32.4,32.42,32.38,32.39,16300.0,32.4,32.42,32.38,32.39,16300.0
2014-03-20 13:50:00,32.38,32.44,32.34,32.34,10100.0,32.38,32.44,32.34,32.34,10100.0
2014-03-20 14:00:00,32.32,32.32,32.14,32.14,18800.0,32.32,32.32,32.14,32.14,18800.0
2014-03-20 14:10:00,32.14,32.16,32.12,32.12,5600.0,32.14,32.16,32.12,32.12,5600.0
2014-03-20 14:20:00,32.12,32.23,32.08,32.15,18000.0,32.12,32.23,32.08,32.15,18000.0
2014-03-20 14:30:00,32.1,32.18,32.05,32.05,8000.0,32.1,32.18,32.05,32.05,8000.0
2014-03-20 14:40:00,32.05,32.06,32.05,32.05,9200.0,32.05,32.06,32.05,32.05,9200.0
2014-03-20 14:50:00,32.05,32.08,32.03,32.03,7700.0,32.05,32.08,32.03,32.03,7700.0
2014-03-20 15:00:00,32.04,32.04,31.95,31.95,11300.0,32.04,32.04,31.95,31.95,11300.0
2014-03-20 15:10:00,31.93,31.94,31.83,31.86,9100.0,31.93,31.94,31.83,31.86,9100.0
2014-03-20 15:20:00,31.83,31.86,31.78,31.8,15500.0,31.83,31.86,31.78,31.8,15500.0
2014-03-20 15:30:00,31.8,31.83,31.78,31.78,12900.0,31.8,31.83,31.78,31.78,12900.0
2014-03-20 15:40:00,31.82,31.91,31.66,31.81,21900.0,31.82,31.91,31.66,31.81,21900.0
2014-03-20 15:50:00,31.82,31.9,31.65,31.73,41600.0,31.82,31.9,31.65,31.73,41600.0
2014-03-21 09:30:00,31.71,32.06,31.57,31.57,14500.0,31.71,32.06,31.57,31.57,14500.0
2014-03-21 09:40:00,31.52,31.64,31.34,31.34,10600.0,31.52,31.64,31.34,31.34,10600.0
2014-03-21 09:50:00,31.36,31.37,31.15,31.15,17800.0,31.36,31.37,31.15,31.15,17800.0
2014-03-21 10:00:00,31.19,31.22,30.82,30.89,42900.0,31.19,31.22,30.82,30.89,42900.0
2014-03-21 10:10:00,30.85,30.99,30.77,30.95,15200.0,30.85,30.99,30.77,30.95,15200.0
2014-03-21 10:20:00,30.91,30.95,30.76,30.77,10400.0,30.91,30.95,30.76,30.77,10400.0
2014-03-21 10:30:00,30.77,30.77,30.37,30.71,18400.0,30.77,30.77,30.37,30.71,18400.0
2014-03-21 10:40:00,30.63,30.71,30.42,30.68,19700.0,30.63,30.71,30.42,30.68,19700.0
2014-03-21 10:50:00,30.66,30.7,30.61,30.62,7300.0,30.66,30.7,30.61,30.62,7300.0
2014-03-21 11:00:00,30.61,30.66,30.59,30.6,3900.0,30.61,30.66,30.59,30.6,3900.0
2014-03-21 11:10:00,30.57,30.64,30.51,30.51,4400.0,30.57,30.64,30.51,30.51,4400.0
2014-03-21 11:20:00,30.51,30.6,30.5,30.57,5200.0,30.51,30.6,30.5,30.57,5200.0
2014-03-21 11:30:00,30.6,30.85,30.58,30.84,14900.0,30.6,30.85,30.58,30.84,14900.0
2014-03-21 11:40:00,30.85,30.85,30.66,30.69,5100.0,30.85,30.85,30.66,30.69,5100.0
2014-03-21 11:50:00,30.73,30.73,30.65,30.7,8100.0,30.73,30.73,30.65,30.7,8100.0
2014-03-21 12:00:00,30.71,30.74,30.69,30.7,5800.0,30.71,30.74,30.69,30.7,5800.0
2014-03-21 12:10:00,30.67,30.71,30.59,30.6,8200.0,30.67,30.71,30.59,30.6,8200.0
2014-03-21 12:20:00,30.6,30.6,30.55,30.55,4100.0,30.6,30.6,30.55,30.55,4100.0
2014-03-21 12:30:00,30.56,30.6,30.53,30.57,13600.0,30.56,30.6,30.53,30.57,13600.0
2014-03-21 12:40:00,30.58,30.58,30.53,30.55,2200.0,30.58,30.58,30.53,30.55,2200.0
2014-03-21 12:50:00,30.54,30.58,30.54,30.55,2800.0,30.54,30.58,30.54,30.55,2800.0
2014-03-21 13:00:00,30.55,30.67,30.55,30.66,11700.0,30.55,30.67,30.55,30.66,11700.0
2014-03-21 13:10:00,30.66,30.66,30.55,30.56,12800.0,30.66,30.66,30.55,30.56,12800.0
2014-03-21 13:20:00,30.6,30.62,30.53,30.56,9400.0,30.6,30.62,30.53,30.56,9400.0
2014-03-21 13:30:00,30.57,30.57,30.52,30.52,6600.0,30.57,30.57,30.52,30.52,6600.0
2014-03-21 13:40:00,30.56,30.6,30.44,30.44,21300.0,30.56,30.6,30.44,30.44,21300.0
2014-03-21 13:50:00,30.44,30.44,30.0,30.03,29300.0,30.44,30.44,30.0,30.03,29300.0
2014-03-21 14:00:00,30.02,30.11,30.01,30.08,18300.0,30.02,30.11,30.01,30.08,18300.0
2014-03-21 14:10:00,30.11,30.13,30.06,30.06,10600.0,30.11,30.13,30.06,30.06,10600.0
2014-03-21 14:20:00,30.1,30.11,30.0,30.05,23500.0,30.1,30.11,30.0,30.05,23500.0
2014-03-21 14:30:00,30.05,30.05,29.85,29.99,31000.0,30.05,30.05,29.85,29.99,31000.0
2014-03-21 14:40:00,30.0,30.11,29.96,30.08,21400.0,30.0,30.11,29.96,30.08,21400.0
2014-03-21 14:50:00,30.08,30.24,30.06,30.21,14900.0,30.08,30.24,30.06,30.21,14900.0
2014-03-21 15:00:00,30.2,30.2,30.11,30.19,6300.0,30.2,30.2,30.11,30.19,6300.0
2014-03-21 15:10:00,30.22,30.29,30.18,30.22,12700.0,30.22,30.29,30.18,30.22,12700.0
2014-03-21 15:20:00,30.23,30.41,30.22,30.32,15100.0,30.23,30.41,30.22,30.32,15100.0
2014-03-21 15:30:00,30.32,30.32,30.2,30.21,22800.0,30.32,30.32,30.2,30.21,22800.0
2014-03-21 15:40:00,30.2,30.26,30.15,30.25,55200.0,30.2,30.26,30.15,30.25,55200.0
2014-03-21 15:50:00,30.25,30.25,30.04,30.06,73500.0,30.25,30.25,30.04,30.06,73500.0
2014-03-24 09:30:00,30.14,30.16,29.68,29.8,9900.0,30.14,30.16,29.68,29.8,9900.0
2014-03-24 09:40:00,29.79,29.79,29.34,29.35,23000.0,29.79,29.79,29.34,29.35,23000.0
2014-03-24 09:50:00,29.3,29.5,29.22,29.43,7600.0,29.3,29.5,29.22,29.43,7600.0
2014-03-24 10:00:00,29.41,29.47,28.93,28.93,63300.0,29.41,29.47,28.93,28.93,63300.0
2014-03-24 10:10:00,28.94,29.07,28.89,29.05,16300.0,28.94,29.07,28.89,29.05,16300.0
2014-03-24 10:20:00,29.05,29.1,29.0,29.07,30600.0,29.05,29.1,29.0,29.07,30600.0
2014-03-24 10:30:00,29.07,29.07,28.98,29.01,41600.0,29.07,29.07,28.98,29.01,41600.0
2014-03-24 10:40:00,29.03,29.07,28.94,28.95,43400.0,29.03,29.07,28.94,28.95,43400.0
2014-03-24 10:50:00,28.95,29.02,28.84,28.85,21700.0,28.95,29.02,28.84,28.85,21700.0
2014-03-24 11:00:00,28.84,28.89,28.66,28.68,52200.0,28.84,28.89,28.66,28.68,52200.0
2014-03-24 11:10:00,28.73,28.73,28.53,28.54,23400.0,28.73,28.73,28.53,28.54,23400.0
2014-03-24 11:20:00,28.61,28.65,28.56,28.65,6400.0,28.61,28.65,28.56,28.65,6400.0
2014-03-24 11:30:00,28.65,28.65,28.54,28.61,9900.0,28.65,28.65,28.54,28.61,9900.0
2014-03-24 11:40:00,28.59,28.65,28.56,28.65,13800.0,28.59,28.65,28.56,28.65,13800.0
2014-03-24 11:50:00,28.62,28.65,28.42,28.59,20800.0,28.62,28.65,28.42,28.59,20800.0
2014-03-24 12:00:00,28.59,28.6,28.56,28.6,7600.0,28.59,28.6,28.56,28.6,7600.0
2014-03-24 12:10:00,28.58,28.59,28.4,28.4,6800.0,28.58,28.59,28.4,28.4,6800.0
2014-03-24 12:20:00,28.43,28.46,28.28,28.28,9900.0,28.43,28.46,28.28,28.28,9900.0
2014-03-24 12:30:00,28.25,28.43,28.25,28.43,11500.0,28.25,28.43,28.25,28.43,11500.0
2014-03-24 12:40:00,28.43,28.44,28.3,28.33,14200.0,28.43,28.44,28.3,28.33,14200.0
2014-03-24 12:50:00,28.33,28.33,27.8,27.88,33900.0,28.33,28.33,27.8,27.88,33900.0
2014-03-24 13:00:00,27.88,27.91,27.72,27.75,32700.0,27.88,27.91,27.72,27.75,32700.0
2014-03-24 13:10:00,27.79,27.98,27.65,27.96,79900.0,27.79,27.98,27.65,27.96,79900.0
2014-03-24 13:20:00,27.96,28.06,27.86,27.94,80400.0,27.96,28.06,27.86,27.94,80400.0
2014-03-24 13:30:00,27.94,28.01,27.94,27.94,49800.0,27.94,28.01,27.94,27.94,49800.0
2014-03-24 13:40:00,27.9,28.08,27.8,28.01,38700.0,27.9,28.08,27.8,28.01,38700.0
2014-03-24 13:50:00,28.0,28.12,28.0,28.06,23200.0,28.0,28.12,28.0,28.06,23200.0
2014-03-24 14:00:00,28.07,28.1,27.96,28.01,29300.0,28.07,28.1,27.96,28.01,29300.0
2014-03-24 14:10:00,28.01,28.01,27.85,27.85,26600.0,28.01,28.01,27.85,27.85,26600.0
2014-03-24 14:20:00,27.92,28.08,27.9,28.07,18800.0,27.92,28.08,27.9,28.07,18800.0
2014-03-24 14:30:00,28.07,28.07,27.92,28.01,34800.0,28.07,28.07,27.92,28.01,34800.0
2014-03-24 14:40:00,28.04,28.05,27.89,27.96,28900.0,28.04,28.05,27.89,27.96,28900.0
2014-03-24 14:50:00,27.99,28.01,27.91,27.93,42100.0,27.99,28.01,27.91,27.93,42100.0
2014-03-24 15:00:00,27.93,27.93,27.5,27.63,60200.0,27.93,27.93,27.5,27.63,60200.0
2014-03-24 15:10:00,27.64,27.64,27.41,27.52,79000.0,27.64,27.64,27.41,27.52,79000.0
2014-03-24 15:20:00,27.52,27.54,27.37,27.37,48700.0,27.52,27.54,27.37,27.37,48700.0
2014-03-24 15:30:00,27.38,27.38,27.07,27.13,62500.0,27.38,27.38,27.07,27.13,62500.0
2014-03-24 15:40:00,27.13,27.25,27.0,27.25,108200.0,27.13,27.25,27.0,27.25,108200.0
2014-03-24 15:50:00,27.25,27.51,27.24,27.38,209100.0,27.25,27.51,27.24,27.38,209100.0
2014-03-25 09:30:00,27.0,27.01,26.65,26.95,132700.0,27.0,27.01,26.65,26.95,132700.0
2014-03-25 09:40:00,26.96,27.79,26.79,27.75,95200.0,26.96,27.79,26.79,27.75,95200.0
2014-03-25 09:50:00,27.76,28.05,27.55,27.96,84100.0,27.76,28.05,27.55,27.96,84100.0
2014-03-25 10:00:00,27.91,28.15,27.91,28.08,40700.0,27.91,28.15,27.91,28.08,40700.0
2014-03-25 10:10:00,28.12,28.2,27.96,28.05,104200.0,28.12,28.2,27.96,28.05,104200.0
2014-03-25 10:20:00,28.07,28.15,28.0,28.01,24300.0,28.07,28.15,28.0,28.01,24300.0
2014-03-25 10:30:00,28.01,28.04,28.0,28.01,31100.0,28.01,28.04,28.0,28.01,31100.0
2014-03-25 10:40:00,28.0,28.4,28.0,28.1,60400.0,28.0,28.4,28.0,28.1,60400.0
2014-03-25 10:50:00,28.11,28.19,28.05,28.15,28400.0,28.11,28.19,28.05,28.15,28400.0
2014-03-25 11:00:00,28.14,28.66,28.14,28.5,76700.0,28.14,28.66,28.14,28.5,76700.0
2014-03-25 11:10:00,28.59,28.83,28.42,28.68,105800.0,28.59,28.83,28.42,28.68,105800.0
2014-03-25 11:20:00,28.68,28.68,28.24,28.26,53000.0,28.68,28.68,28.24,28.26,53000.0
2014-03-25 11:30:00,28.27,28.48,28.15,28.41,27800.0,28.27,28.48,28.15,28.41,27800.0
2014-03-25 11:40:00,28.41,28.48,28.24,28.29,22600.0,28.41,28.48,28.24,28.29,22600.0
2014-03-25 11:50:00,28.27,28.34,28.17,28.24,71400.0,28.27,28.34,28.17,28.24,71400.0
2014-03-25 12:00:00,28.24,28.35,28.01,28.02,89300.0,28.24,28.35,28.01,28.02,89300.0
2014-03-25 12:10:00,28.01,28.1,27.6,27.84,96700.0,28.01,28.1,27.6,27.84,96700.0
2014-03-25 12:20:00,27.85,27.85,27.5,27.51,38700.0,27.85,27.85,27.5,27.51,38700.0
2014-03-25 12:30:00,27.51,27.51,27.23,27.24,61400.0,27.51,27.51,27.23,27.24,61400.0
2014-03-25 12:40:00,27.23,27.35,27.16,27.27,54300.0,27.23,27.35,27.16,27.27,54300.0
2014-03-25 12:50:00,27.26,27.44,27.21,27.4,32400.0,27.26,27.44,27.21,27.4,32400.0
2014-03-25 13:00:00,27.41,27.5,27.39,27.48,20100.0,27.41,27.5,27.39,27.48,20100.0
2014-03-25 13:10:00,27.49,27.75,27.47,27.61,59600.0,27.49,27.75,27.47,27.61,59600.0
2014-03-25 13:20:00,27.68,27.68,27.55,27.56,12500.0,27.68,27.68,27.55,27.56,12500.0
2014-03-25 13:30:00,27.56,27.62,27.5,27.51,25600.0,27.56,27.62,27.5,27.51,25600.0
2014-03-25 13:40:00,27.51,27.6,27.5,27.54,53000.0,27.51,27.6,27.5,27.54,53000.0
2014-03-25 13:50:00,27.54,27.75,27.54,27.69,56600.0,27.54,27.75,27.54,27.69,56600.0
2014-03-25 14:00:00,27.69,27.69,27.56,27.57,32800.0,27.69,27.69,27.56,27.57,32800.0
2014-03-25 14:10:00,27.57,27.6,27.5,27.5,75900.0,27.57,27.6,27.5,27.5,75900.0
2014-03-25 14:20:00,27.51,27.51,27.29,27.29,69100.0,27.51,27.51,27.29,27.29,69100.0
2014-03-25 14:30:00,27.3,27.3,26.84,26.84,106600.0,27.3,27.3,26.84,26.84,106600.0
2014-03-25 14:40:00,26.83,27.05,26.65,26.97,99900.0,26.83,27.05,26.65,26.97,99900.0
2014-03-25 14:50:00,26.97,27.14,26.89,26.93,62300.0,26.97,27.14,26.89,26.93,62300.0
2014-03-25 15:00:00,26.97,27.17,26.64,27.14,56800.0,26.97,27.17,26.64,27.14,56800.0
2014-03-25 15:10:00,27.12,27.21,27.09,27.21,27100.0,27.12,27.21,27.09,27.21,27100.0
2014-03-25 15:20:00,27.21,27.34,27.16,27.26,69600.0,27.21,27.34,27.16,27.26,69600.0
2014-03-25 15:30:00,27.26,27.29,27.06,27.16,49300.0,27.26,27.29,27.06,27.16,49300.0
2014-03-25 15:40:00,27.16,27.25,27.15,27.23,28700.0,27.16,27.25,27.15,27.23,28700.0
2014-03-25 15:50:00,27.24,27.41,27.2,27.27,187900.0,27.24,27.41,27.2,27.27,187900.0
2014-03-26 09:30:00,26.85,26.99,26.5,26.74,966400.0,26.85,26.99,26.5,26.74,966400.0
2014-03-26 09:40:00,26.78,27.13,26.63,26.66,530600.0,26.78,27.13,26.63,26.66,530600.0
2014-03-26 09:50:00,26.67,26.79,26.5,26.62,268600.0,26.67,26.79,26.5,26.62,268600.0
2014-03-26 10:00:00,26.62,26.98,26.51,26.86,257200.0,26.62,26.98,26.51,26.86,257200.0
2014-03-26 10:10:00,26.85,26.87,26.49,26.55,161400.0,26.85,26.87,26.49,26.55,161400.0
2014-03-26 10:20:00,26.56,26.63,25.87,26.3,693000.0,26.56,26.63,25.87,26.3,693000.0
2014-03-26 10:30:00,26.3,26.31,25.66,26.22,325400.0,26.3,26.31,25.66,26.22,325400.0
2014-03-26 10:40:00,26.2,26.45,26.05,26.45,145800.0,26.2,26.45,26.05,26.45,145800.0
2014-03-26 10:50:00,26.45,26.5,26.13,26.15,80100.0,26.45,26.5,26.13,26.15,80100.0
2014-03-26 11:00:00,26.13,26.22,26.01,26.2,54400.0,26.13,26.22,26.01,26.2,54400.0
2014-03-26 11:10:00,26.11,26.19,26.01,26.05,63200.0,26.11,26.19,26.01,26.05,63200.0
2014-03-26 11:20:00,26.08,26.17,26.04,26.11,23400.0,26.08,26.17,26.04,26.11,23400.0
2014-03-26 11:30:00,26.11,26.45,26.05,26.29,69100.0,26.11,26.45,26.05,26.29,69100.0
2014-03-26 11:40:00,26.32,26.43,26.12,26.16,125000.0,26.32,26.43,26.12,26.16,125000.0
2014-03-26 11:50:00,26.13,26.18,26.07,26.12,67900.0,26.13,26.18,26.07,26.12,67900.0
2014-03-26 12:00:00,26.06,26.12,26.0,26.06,54100.0,26.06,26.12,26.0,26.06,54100.0
2014-03-26 12:10:00,26.05,26.08,26.0,26.03,65400.0,26.05,26.08,26.0,26.03,65400.0
2014-03-26 12:20:00,26.03,26.06,25.99,26.0,64300.0,26.03,26.06,25.99,26.0,64300.0
2014-03-26 12:30:00,26.04,26.19,26.02,26.09,47800.0,26.04,26.19,26.02,26.09,47800.0
2014-03-26 12:40:00,26.07,26.1,25.99,26.02,55300.0,26.07,26.1,25.99,26.02,55300.0
2014-03-26 12:50:00,26.0,26.02,25.9,25.93,40300.0,26.0,26.02,25.9,25.93,40300.0
2014-03-26 13:00:00,25.93,25.97,25.9,25.9,51600.0,25.93,25.97,25.9,25.9,51600.0
2014-03-26 13:10:00,25.9,25.92,25.7,25.78,77700.0,25.9,25.92,25.7,25.78,77700.0
2014-03-26 13:20:00,25.8,25.85,25.51,25.55,46700.0,25.8,25.85,25.51,25.55,46700.0
2014-03-26 13:30:00,25.6,25.65,25.42,25.49,85700.0,25.6,25.65,25.42,25.49,85700.0
2014-03-26 13:40:00,25.49,25.65,25.21,25.44,168100.0,25.49,25.65,25.21,25.44,168100.0
2014-03-26 13:50:00,25.45,25.5,25.37,25.49,37500.0,25.45,25.5,25.37,25.49,37500.0
2014-03-26 14:00:00,25.5,25.75,25.48,25.72,108000.0,25.5,25.75,25.48,25.72,108000.0
2014-03-26 14:10:00,25.7,25.74,25.58,25.58,46100.0,25.7,25.74,25.58,25.58,46100.0
2014-03-26 14:20:00,25.6,25.64,25.48,25.5,45900.0,25.6,25.64,25.48,25.5,45900.0
2014-03-26 14:30:00,25.5,25.58,25.35,25.57,41900.0,25.5,25.58,25.35,25.57,41900.0
2014-03-26 14:40:00,25.55,25.74,25.46,25.72,131200.0,25.55,25.74,25.46,25.72,131200.0
2014-03-26 14:50:00,25.71,25.95,25.69,25.89,100300.0,25.71,25.95,25.69,25.89,100300.0
2014-03-26 15:00:00,25.89,26.11,25.57,25.58,59000.0,25.89,26.11,25.57,25.58,59000.0
2014-03-26 15:10:00,25.57,26.19,25.57,25.99,126600.0,25.57,26.19,25.57,25.99,126600.0
2014-03-26 15:20:00,25.98,26.1,25.89,25.93,159700.0,25.98,26.1,25.89,25.93,159700.0
2014-03-26 15:30:00,25.94,26.3,25.94,26.12,154000.0,25.94,26.3,25.94,26.12,154000.0
2014-03-26 15:40:00,26.13,26.3,26.01,26.25,137100.0,26.13,26.3,26.01,26.25,137100.0
2014-03-26 15:50:00,26.26,26.3,26.05,26.19,393800.0,26.26,26.3,26.05,26.19,393800.0
2014-03-27 09:30:00,26.2,26.37,25.6,25.61,77100.0,26.2,26.37,25.6,25.61,77100.0
2014-03-27 09:40:00,25.65,25.8,25.37,25.78,45900.0,25.65,25.8,25.37,25.78,45900.0
2014-03-27 09:50:00,25.73,26.23,25.69,25.94,46700.0,25.73,26.23,25.69,25.94,46700.0
2014-03-27 10:00:00,25.97,26.34,25.95,26.13,85700.0,25.97,26.34,25.95,26.13,85700.0
2014-03-27 10:10:00,26.21,26.7,26.16,26.53,116700.0,26.21,26.7,26.16,26.53,116700.0
2014-03-27 10:20:00,26.53,26.68,26.32,26.49,47200.0,26.53,26.68,26.32,26.49,47200.0
2014-03-27 10:30:00,26.48,26.48,26.2,26.43,25200.0,26.48,26.48,26.2,26.43,25200.0
2014-03-27 10:40:00,26.41,26.41,25.93,26.04,28000.0,26.41,26.41,25.93,26.04,28000.0
2014-03-27 10:50:00,26.04,26.19,26.01,26.16,17300.0,26.04,26.19,26.01,26.16,17300.0
2014-03-27 11:00:00,26.13,26.2,26.12,26.2,11800.0,26.13,26.2,26.12,26.2,11800.0
2014-03-27 11:10:00,26.2,26.21,26.01,26.14,24300.0,26.2,26.21,26.01,26.14,24300.0
2014-03-27 11:20:00,26.14,26.28,26.05,26.09,13400.0,26.14,26.28,26.05,26.09,13400.0
2014-03-27 11:30:00,26.1,26.14,25.73,26.09,40800.0,26.1,26.14,25.73,26.09,40800.0
2014-03-27 11:40:00,26.05,26.15,25.9,25.92,24100.0,26.05,26.15,25.9,25.92,24100.0
2014-03-27 11:50:00,25.98,25.98,25.7,25.7,27200.0,25.98,25.98,25.7,25.7,27200.0
2014-03-27 12:00:00,25.76,25.77,25.54,25.66,25000.0,25.76,25.77,25.54,25.66,25000.0
2014-03-27 12:10:00,25.64,25.71,25.6,25.7,17700.0,25.64,25.71,25.6,25.7,17700.0
2014-03-27 12:20:00,25.65,25.81,25.65,25.81,17300.0,25.65,25.81,25.65,25.81,17300.0
2014-03-27 12:30:00,25.8,25.82,25.75,25.78,12000.0,25.8,25.82,25.75,25.78,12000.0
2014-03-27 12:40:00,25.76,25.83,25.66,25.71,20700.0,25.76,25.83,25.66,25.71,20700.0
2014-03-27 12:50:00,25.69,25.71,25.65,25.69,16100.0,25.69,25.71,25.65,25.69,16100.0
2014-03-27 13:00:00,25.71,25.71,25.65,25.68,29000.0,25.71,25.71,25.65,25.68,29000.0
2014-03-27 13:10:00,25.67,25.68,25.61,25.63,11100.0,25.67,25.68,25.61,25.63,11100.0
2014-03-27 13:20:00,25.61,25.65,25.58,25.61,23000.0,25.61,25.65,25.58,25.61,23000.0
2014-03-27 13:30:00,25.62,25.71,25.61,25.71,19700.0,25.62,25.71,25.61,25.71,19700.0
2014-03-27 13:40:00,25.71,25.71,25.69,25.7,26400.0,25.71,25.71,25.69,25.7,26400.0
2014-03-27 13:50:00,25.69,25.71,25.64,25.7,31800.0,25.69,25.71,25.64,25.7,31800.0
2014-03-27 14:00:00,25.71,25.75,25.66,25.71,38500.0,25.71,25.75,25.66,25.71,38500.0
2014-03-27 14:10:00,25.71,25.91,25.68,25.88,31800.0,25.71,25.91,25.68,25.88,31800.0
2014-03-27 14:20:00,25.9,25.99,25.82,25.95,9300.0,25.9,25.99,25.82,25.95,9300.0
2014-03-27 14:30:00,25.97,26.16,25.87,25.91,57900.0,25.97,26.16,25.87,25.91,57900.0
2014-03-27 14:40:00,25.9,26.03,25.9,26.0,5800.0,25.9,26.03,25.9,26.0,5800.0
2014-03-27 14:50:00,26.01,26.03,25.92,26.02,7800.0,26.01,26.03,25.92,26.02,7800.0
2014-03-27 15:00:00,25.98,26.03,25.95,25.95,7500.0,25.98,26.03,25.95,25.95,7500.0
2014-03-27 15:10:00,25.98,25.99,25.9,25.93,12200.0,25.98,25.99,25.9,25.93,12200.0
2014-03-27 15:20:00,25.97,26.08,25.97,26.01,26800.0,25.97,26.08,25.97,26.01,26800.0
2014-03-27 15:30:00,25.96,26.35,25.96,26.17,35700.0,25.96,26.35,25.96,26.17,35700.0
2014-03-27 15:40:00,26.2,26.2,25.97,25.98,91800.0,26.2,26.2,25.97,25.98,91800.0
2014-03-27 15:50:00,25.97,26.07,25.97,26.0,50400.0,25.97,26.07,25.97,26.0,50400.0
2014-03-28 09:30:00,26.05,26.18,25.84,26.03,20700.0,26.05,26.18,25.84,26.03,20700.0
2014-03-28 09:40:00,26.07,26.35,26.07,26.34,30300.0,26.07,26.35,26.07,26.34,30300.0
2014-03-28 09:50:00,26.23,26.27,26.08,26.16,14600.0,26.23,26.27,26.08,26.16,14600.0
2014-03-28 10:00:00,26.14,26.44,26.14,26.25,21800.0,26.14,26.44,26.14,26.25,21800.0
2014-03-28 10:10:00,26.25,26.45,26.25,26.42,11500.0,26.25,26.45,26.25,26.42,11500.0
2014-03-28 10:20:00,26.42,26.43,26.32,26.37,8100.0,26.42,26.43,26.32,26.37,8100.0
2014-03-28 10:30:00,26.38,26.38,26.28,26.3,10200.0,26.38,26.38,26.28,26.3,10200.0
2014-03-28 10:40:00,26.33,26.4,26.26,26.4,13700.0,26.33,26.4,26.26,26.4,13700.0
2014-03-28 10:50:00,26.36,26.4,26.3,26.3,7300.0,26.36,26.4,26.3,26.3,7300.0
2014-03-28 11:00:00,26.34,26.43,26.34,26.43,12900.0,26.34,26.43,26.34,26.43,12900.0
2014-03-28 11:10:00,26.42,26.56,26.38,26.55,20200.0,26.42,26.56,26.38,26.55,20200.0
2014-03-28 11:20:00,26.53,26.7,26.53,26.64,15600.0,26.53,26.7,26.53,26.64,15600.0
2014-03-28 11:30:00,26.65,26.65,26.5,26.51,8800.0,26.65,26.65,26.5,26.51,8800.0
2014-03-28 11:40:00,26.54,26.58,26.5,26.54,6700.0,26.54,26.58,26.5,26.54,6700.0
2014-03-28 11:50:00,26.54,26.58,26.52,26.52,8400.0,26.54,26.58,26.52,26.52,8400.0
2014-03-28 12:00:00,26.55,26.56,26.5,26.56,6900.0,26.55,26.56,26.5,26.56,6900.0
2014-03-28 12:10:00,26.56,26.56,26.49,26.51,7900.0,26.56,26.56,26.49,26.51,7900.0
2014-03-28 12:20:00,26.51,26.53,26.42,26.44,32000.0,26.51,26.53,26.42,26.44,32000.0
2014-03-28 12:30:00,26.46,26.57,26.44,26.53,39500.0,26.46,26.57,26.44,26.53,39500.0
2014-03-28 12:40:00,26.56,26.59,26.49,26.49,11600.0,26.56,26.59,26.49,26.49,11600.0
2014-03-28 12:50:00,26.49,26.53,26.49,26.51,4200.0,26.49,26.53,26.49,26.51,4200.0
2014-03-28 13:00:00,26.52,26.56,26.48,26.51,18800.0,26.52,26.56,26.48,26.51,18800.0
2014-03-28 13:10:00,26.52,26.52,26.49,26.5,11000.0,26.52,26.52,26.49,26.5,11000.0
2014-03-28 13:20:00,26.51,26.56,26.5,26.54,52600.0,26.51,26.56,26.5,26.54,52600.0
2014-03-28 13:30:00,26.55,26.64,26.55,26.64,16900.0,26.55,26.64,26.55,26.64,16900.0
2014-03-28 13:40:00,26.64,26.68,26.57,26.61,19200.0,26.64,26.68,26.57,26.61,19200.0
2014-03-28 13:50:00,26.63,26.64,26.58,26.58,9900.0,26.63,26.64,26.58,26.58,9900.0
2014-03-28 14:00:00,26.59,26.64,26.57,26.6,50100.0,26.59,26.64,26.57,26.6,50100.0
2014-03-28 14:10:00,26.6,26.62,26.48,26.53,45300.0,26.6,26.62,26.48,26.53,45300.0
2014-03-28 14:20:00,26.53,26.58,26.53,26.55,29700.0,26.53,26.58,26.53,26.55,29700.0
2014-03-28 14:30:00,26.56,26.62,26.56,26.58,11100.0,26.56,26.62,26.56,26.58,11100.0
2014-03-28 14:40:00,26.58,26.61,26.55,26.6,12500.0,26.58,26.61,26.55,26.6,12500.0
2014-03-28 14:50:00,26.6,26.64,26.55,26.58,17000.0,26.6,26.64,26.55,26.58,17000.0
2014-03-28 15:00:00,26.6,26.6,26.5,26.51,11800.0,26.6,26.6,26.5,26.51,11800.0
2014-03-28 15:10:00,26.51,26.62,26.49,26.62,24000.0,26.51,26.62,26.49,26.62,24000.0
2014-03-28 15:20:00,26.62,26.7,26.58,26.69,27500.0,26.62,26.7,26.58,26.69,27500.0
2014-03-28 15:30:00,26.69,26.74,26.58,26.59,34200.0,26.69,26.74,26.58,26.59,34200.0
2014-03-28 15:40:00,26.6,26.77,26.59,26.71,31600.0,26.6,26.77,26.59,26.71,31600.0
2014-03-28 15:50:00,26.72,26.92,26.71,26.92,94300.0,26.72,26.92,26.71,26.92,94300.0
2014-03-31 09:30:00,26.9,27.1,26.41,26.44,51800.0,26.9,27.1,26.41,26.44,51800.0
2014-03-31 09:40:00,26.55,26.68,26.4,26.4,10300.0,26.55,26.68,26.4,26.4,10300.0
2014-03-31 09:50:00,26.4,26.47,26.35,26.46,17200.0,26.4,26.47,26.35,26.46,17200.0
2014-03-31 10:00:00,26.46,26.71,26.45,26.67,19100.0,26.46,26.71,26.45,26.67,19100.0
2014-03-31 10:10:00,26.68,26.69,26.46,26.48,12800.0,26.68,26.69,26.46,26.48,12800.0
2014-03-31 10:20:00,26.48,26.53,26.42,26.49,4700.0,26.48,26.53,26.42,26.49,4700.0
2014-03-31 10:30:00,26.52,26.52,26.43,26.46,10200.0,26.52,26.52,26.43,26.46,10200.0
2014-03-31 10:40:00,26.49,26.49,26.37,26.41,9300.0,26.49,26.49,26.37,26.41,9300.0
2014-03-31 10:50:00,26.45,26.45,26.35,26.4,7800.0,26.45,26.45,26.35,26.4,7800.0
2014-03-31 11:00:00,26.38,26.49,26.35,26.47,6600.0,26.38,26.49,26.35,26.47,6600.0
2014-03-31 11:10:00,26.49,26.55,26.43,26.51,11500.0,26.49,26.55,26.43,26.51,11500.0
2014-03-31 11:20:00,26.51,26.66,26.51,26.62,8800.0,26.51,26.66,26.51,26.62,8800.0
2014-03-31 11:30:00,26.6,26.62,26.5,26.5,11400.0,26.6,26.62,26.5,26.5,11400.0
2014-03-31 11:40:00,26.5,26.55,26.4,26.5,9300.0,26.5,26.55,26.4,26.5,9300.0
2014-03-31 11:50:00,26.5,26.59,26.5,26.55,4200.0,26.5,26.59,26.5,26.55,4200.0
2014-03-31 12:00:00,26.59,26.94,26.59,26.9,25000.0,26.59,26.94,26.59,26.9,25000.0
2014-03-31 12:10:00,26.89,26.94,26.78,26.78,13200.0,26.89,26.94,26.78,26.78,13200.0
2014-03-31 12:20:00,26.7,26.76,26.64,26.74,5000.0,26.7,26.76,26.64,26.74,5000.0
2014-03-31 12:30:00,26.69,26.74,26.64,26.65,6400.0,26.69,26.74,26.64,26.65,6400.0
2014-03-31 12:40:00,26.65,26.65,26.56,26.62,11400.0,26.65,26.65,26.56,26.62,11400.0
2014-03-31 12:50:00,26.56,26.63,26.55,26.6,85500.0,26.56,26.63,26.55,26.6,85500.0
2014-03-31 13:00:00,26.6,26.69,26.6,26.68,9300.0,26.6,26.69,26.6,26.68,9300.0
2014-03-31 13:10:00,26.66,26.7,26.65,26.7,6900.0,26.66,26.7,26.65,26.7,6900.0
2014-03-31 13:20:00,26.67,26.72,26.67,26.68,2800.0,26.67,26.72,26.67,26.68,2800.0
2014-03-31 13:30:00,26.67,26.71,26.66,26.68,8800.0,26.67,26.71,26.66,26.68,8800.0
2014-03-31 13:40:00,26.67,26.71,26.61,26.61,9500.0,26.67,26.71,26.61,26.61,9500.0
2014-03-31 13:50:00,26.61,26.67,26.55,26.6,29800.0,26.61,26.67,26.55,26.6,29800.0
2014-03-31 14:00:00,26.56,26.64,26.54,26.59,21100.0,26.56,26.64,26.54,26.59,21100.0
2014-03-31 14:10:00,26.61,26.63,26.58,26.61,10500.0,26.61,26.63,26.58,26.61,10500.0
2014-03-31 14:20:00,26.6,26.71,26.59,26.7,10900.0,26.6,26.71,26.59,26.7,10900.0
2014-03-31 14:30:00,26.7,26.71,26.47,26.59,48100.0,26.7,26.71,26.47,26.59,48100.0
2014-03-31 14:40:00,26.6,26.68,26.59,26.68,20400.0,26.6,26.68,26.59,26.68,20400.0
2014-03-31 14:50:00,26.6,26.65,26.55,26.55,14700.0,26.6,26.65,26.55,26.55,14700.0
2014-03-31 15:00:00,26.59,26.59,26.5,26.5,6700.0,26.59,26.59,26.5,26.5,6700.0
2014-03-31 15:10:00,26.51,26.55,26.5,26.54,6600.0,26.51,26.55,26.5,26.54,6600.0
2014-03-31 15:20:00,26.53,26.61,26.5,26.6,13900.0,26.53,26.61,26.5,26.6,13900.0
2014-03-31 15:30:00,26.64,26.64,26.58,26.58,10000.0,26.64,26.64,26.58,26.58,10000.0
2014-03-31 15:40:00,26.58,26.62,26.47,26.51,45800.0,26.58,26.62,26.47,26.51,45800.0
2014-03-31 15:50:00,26.53,26.75,26.53,26.69,36200.0,26.53,26.75,26.53,26.69,36200.0
2014-04-01 09:30:00,26.7,26.7,26.19,26.42,39800.0,26.7,26.7,26.19,26.42,39800.0
2014-04-01 09:40:00,26.41,26.48,26.2,26.41,20700.0,26.41,26.48,26.2,26.41,20700.0
2014-04-01 09:50:00,26.35,26.42,26.06,26.06,41000.0,26.35,26.42,26.06,26.06,41000.0
2014-04-01 10:00:00,26.06,26.31,26.04,26.21,27500.0,26.06,26.31,26.04,26.21,27500.0
2014-04-01 10:10:00,26.25,26.67,26.24,26.66,36300.0,26.25,26.67,26.24,26.66,36300.0
2014-04-01 10:20:00,26.69,26.87,26.69,26.87,38200.0,26.69,26.87,26.69,26.87,38200.0
2014-04-01 10:30:00,26.89,27.08,26.62,26.86,54900.0,26.89,27.08,26.62,26.86,54900.0
2014-04-01 10:40:00,26.81,26.82,26.67,26.67,15500.0,26.81,26.82,26.67,26.67,15500.0
2014-04-01 10:50:00,26.65,26.72,26.65,26.68,13200.0,26.65,26.72,26.65,26.68,13200.0
2014-04-01 11:00:00,26.68,26.85,26.64,26.84,32900.0,26.68,26.85,26.64,26.84,32900.0
2014-04-01 11:10:00,26.8,26.8,26.67,26.7,10400.0,26.8,26.8,26.67,26.7,10400.0
2014-04-01 11:20:00,26.7,26.74,26.56,26.58,10500.0,26.7,26.74,26.56,26.58,10500.0
2014-04-01 11:30:00,26.56,26.63,26.44,26.46,20700.0,26.56,26.63,26.44,26.46,20700.0
2014-04-01 11:40:00,26.43,26.48,26.28,26.28,5800.0,26.43,26.48,26.28,26.28,5800.0
2014-04-01 11:50:00,26.3,26.63,26.28,26.62,12400.0,26.3,26.63,26.28,26.62,12400.0
2014-04-01 12:00:00,26.63,26.63,26.53,26.55,16000.0,26.63,26.63,26.53,26.55,16000.0
2014-04-01 12:10:00,26.55,26.55,26.45,26.45,10700.0,26.55,26.55,26.45,26.45,10700.0
2014-04-01 12:20:00,26.45,26.46,26.35,26.37,12100.0,26.45,26.46,26.35,26.37,12100.0
2014-04-01 12:30:00,26.37,26.42,26.37,26.41,29400.0,26.37,26.42,26.37,26.41,29400.0
2014-04-01 12:40:00,26.42,26.43,26.35,26.37,30100.0,26.42,26.43,26.35,26.37,30100.0
2014-04-01 12:50:00,26.37,26.41,26.29,26.29,28400.0,26.37,26.41,26.29,26.29,28400.0
2014-04-01 13:00:00,26.28,26.29,26.16,26.21,16700.0,26.28,26.29,26.16,26.21,16700.0
2014-04-01 13:10:00,26.21,26.24,26.1,26.11,17500.0,26.21,26.24,26.1,26.11,17500.0
2014-04-01 13:20:00,26.11,26.17,26.07,26.17,14400.0,26.11,26.17,26.07,26.17,14400.0
2014-04-01 13:30:00,26.26,26.31,26.21,26.25,10600.0,26.26,26.31,26.21,26.25,10600.0
2014-04-01 13:40:00,26.26,26.28,26.17,26.17,9600.0,26.26,26.28,26.17,26.17,9600.0
2014-04-01 13:50:00,26.19,26.25,26.17,26.23,9900.0,26.19,26.25,26.17,26.23,9900.0
2014-04-01 14:00:00,26.23,26.23,26.17,26.19,12600.0,26.23,26.23,26.17,26.19,12600.0
2014-04-01 14:10:00,26.19,26.32,26.18,26.28,42900.0,26.19,26.32,26.18,26.28,42900.0
2014-04-01 14:20:00,26.27,26.27,26.2,26.22,15900.0,26.27,26.27,26.2,26.22,15900.0
2014-04-01 14:30:00,26.23,26.24,26.2,26.22,12400.0,26.23,26.24,26.2,26.22,12400.0
2014-04-01 14:40:00,26.21,26.22,26.19,26.2,14500.0,26.21,26.22,26.19,26.2,14500.0
2014-04-01 14:50:00,26.22,26.22,26.17,26.19,11700.0,26.22,26.22,26.17,26.19,11700.0
2014-04-01 15:00:00,26.2,26.26,26.15,26.16,27600.0,26.2,26.26,26.15,26.16,27600.0
2014-04-01 15:10:00,26.18,26.27,26.17,26.27,17700.0,26.18,26.27,26.17,26.27,17700.0
2014-04-01 15:20:00,26.27,26.39,26.23,26.39,20000.0,26.27,26.39,26.23,26.39,20000.0
2014-04-01 15:30:00,26.37,26.47,26.31,26.42,40100.0,26.37,26.47,26.31,26.42,40100.0
2014-04-01 15:40:00,26.42,26.43,26.32,26.38,34200.0,26.42,26.43,26.32,26.38,34200.0
2014-04-01 15:50:00,26.39,26.43,26.29,26.3,175700.0,26.39,26.43,26.29,26.3,175700.0
2014-04-02 09:30:00,28.39,29.06,27.32,27.65,518100.0,28.39,29.06,27.32,27.65,518100.0
2014-04-02 09:40:00,27.69,27.69,26.86,27.58,318600.0,27.69,27.69,26.86,27.58,318600.0
2014-04-02 09:50:00,27.54,27.8,27.47,27.59,167100.0,27.54,27.8,27.47,27.59,167100.0
2014-04-02 10:00:00,27.59,27.73,27.03,27.05,135200.0,27.59,27.73,27.03,27.05,135200.0
2014-04-02 10:10:00,27.07,27.13,26.62,26.76,135400.0,27.07,27.13,26.62,26.76,135400.0
2014-04-02 10:20:00,26.81,27.03,26.8,26.97,86100.0,26.81,27.03,26.8,26.97,86100.0
2014-04-02 10:30:00,26.97,27.08,26.76,26.86,64700.0,26.97,27.08,26.76,26.86,64700.0
2014-04-02 10:40:00,26.86,27.0,26.68,26.74,63700.0,26.86,27.0,26.68,26.74,63700.0
2014-04-02 10:50:00,26.75,26.94,26.71,26.78,37900.0,26.75,26.94,26.71,26.78,37900.0
2014-04-02 11:00:00,26.8,26.93,26.77,26.91,25900.0,26.8,26.93,26.77,26.91,25900.0
2014-04-02 11:10:00,26.91,26.98,26.81,26.84,28200.0,26.91,26.98,26.81,26.84,28200.0
2014-04-02 11:20:00,26.85,26.85,26.77,26.81,13200.0,26.85,26.85,26.77,26.81,13200.0
2014-04-02 11:30:00,26.81,26.91,26.81,26.84,21400.0,26.81,26.91,26.81,26.84,21400.0
2014-04-02 11:40:00,26.86,26.86,26.82,26.86,9100.0,26.86,26.86,26.82,26.86,9100.0
2014-04-02 11:50:00,26.85,27.05,26.84,26.94,34100.0,26.85,27.05,26.84,26.94,34100.0
2014-04-02 12:00:00,26.91,27.0,26.9,26.98,11900.0,26.91,27.0,26.9,26.98,11900.0
2014-04-02 12:10:00,26.97,27.02,26.8,26.88,17800.0,26.97,27.02,26.8,26.88,17800.0
2014-04-02 12:20:00,26.85,26.85,26.75,26.8,29500.0,26.85,26.85,26.75,26.8,29500.0
2014-04-02 12:30:00,26.78,26.8,26.75,26.8,11400.0,26.78,26.8,26.75,26.8,11400.0
2014-04-02 12:40:00,26.78,26.82,26.56,26.62,25600.0,26.78,26.82,26.56,26.62,25600.0
2014-04-02 12:50:00,26.67,26.69,26.4,26.5,44400.0,26.67,26.69,26.4,26.5,44400.0
2014-04-02 13:00:00,26.5,26.55,26.44,26.49,21200.0,26.5,26.55,26.44,26.49,21200.0
2014-04-02 13:10:00,26.49,26.49,26.16,26.23,39000.0,26.49,26.49,26.16,26.23,39000.0
2014-04-02 13:20:00,26.2,26.23,25.85,26.14,114000.0,26.2,26.23,25.85,26.14,114000.0
2014-04-02 13:30:00,26.12,26.4,26.11,26.38,33900.0,26.12,26.4,26.11,26.38,33900.0
2014-04-02 13:40:00,26.41,26.48,26.35,26.48,16200.0,26.41,26.48,26.35,26.48,16200.0
2014-04-02 13:50:00,26.48,26.61,26.45,26.49,23600.0,26.48,26.61,26.45,26.49,23600.0
2014-04-02 14:00:00,26.5,26.55,26.49,26.54,11000.0,26.5,26.55,26.49,26.54,11000.0
2014-04-02 14:10:00,26.51,26.55,26.35,26.36,14800.0,26.51,26.55,26.35,26.36,14800.0
2014-04-02 14:20:00,26.35,26.38,26.25,26.34,33800.0,26.35,26.38,26.25,26.34,33800.0
2014-04-02 14:30:00,26.34,26.43,26.33,26.34,14200.0,26.34,26.43,26.33,26.34,14200.0
2014-04-02 14:40:00,26.34,26.34,26.11,26.3,13700.0,26.34,26.34,26.11,26.3,13700.0
2014-04-02 14:50:00,26.29,26.37,26.27,26.33,27400.0,26.29,26.37,26.27,26.33,27400.0
2014-04-02 15:00:00,26.34,26.5,26.32,26.45,40700.0,26.34,26.5,26.32,26.45,40700.0
2014-04-02 15:10:00,26.42,26.54,26.42,26.43,29100.0,26.42,26.54,26.42,26.43,29100.0
2014-04-02 15:20:00,26.43,26.49,26.41,26.49,33000.0,26.43,26.49,26.41,26.49,33000.0
2014-04-02 15:30:00,26.49,26.54,26.44,26.51,34400.0,26.49,26.54,26.44,26.51,34400.0
2014-04-02 15:40:00,26.52,26.54,26.44,26.48,157400.0,26.52,26.54,26.44,26.48,157400.0
2014-04-02 15:50:00,26.48,26.48,26.32,26.4,76800.0,26.48,26.48,26.32,26.4,76800.0
2014-04-03 09:30:00,26.39,26.5,25.86,25.86,64800.0,26.39,26.5,25.86,25.86,64800.0
2014-04-03 09:40:00,25.87,26.05,25.82,26.0,43500.0,25.87,26.05,25.82,26.0,43500.0
2014-04-03 09:50:00,26.0,26.0,25.92,25.92,30100.0,26.0,26.0,25.92,25.92,30100.0
2014-04-03 10:00:00,25.96,26.0,25.84,25.84,24800.0,25.96,26.0,25.84,25.84,24800.0
2014-04-03 10:10:00,25.88,25.89,25.66,25.75,38800.0,25.88,25.89,25.66,25.75,38800.0
2014-04-03 10:20:00,25.73,25.75,25.52,25.58,97600.0,25.73,25.75,25.52,25.58,97600.0
2014-04-03 10:30:00,25.6,25.73,25.58,25.65,56600.0,25.6,25.73,25.58,25.65,56600.0
2014-04-03 10:40:00,25.65,25.66,25.32,25.39,55600.0,25.65,25.66,25.32,25.39,55600.0
2014-04-03 10:50:00,25.44,25.45,25.21,25.24,63700.0,25.44,25.45,25.21,25.24,63700.0
2014-04-03 11:00:00,25.22,25.37,25.17,25.23,79700.0,25.22,25.37,25.17,25.23,79700.0
2014-04-03 11:10:00,25.25,25.25,25.07,25.1,25600.0,25.25,25.25,25.07,25.1,25600.0
2014-04-03 11:20:00,25.1,25.22,25.08,25.13,27300.0,25.1,25.22,25.08,25.13,27300.0
2014-04-03 11:30:00,25.1,25.12,24.8,24.94,80700.0,25.1,25.12,24.8,24.94,80700.0
2014-04-03 11:40:00,25.0,25.08,24.91,25.0,52800.0,25.0,25.08,24.91,25.0,52800.0
2014-04-03 11:50:00,25.01,25.14,25.0,25.11,23900.0,25.01,25.14,25.0,25.11,23900.0
2014-04-03 12:00:00,25.12,25.2,25.1,25.17,29800.0,25.12,25.2,25.1,25.17,29800.0
2014-04-03 12:10:00,25.17,25.18,25.03,25.1,20000.0,25.17,25.18,25.03,25.1,20000.0
2014-04-03 12:20:00,25.07,25.1,25.05,25.05,10800.0,25.07,25.1,25.05,25.05,10800.0
2014-04-03 12:30:00,25.04,25.08,24.96,24.96,10400.0,25.04,25.08,24.96,24.96,10400.0
2014-04-03 12:40:00,24.96,24.96,24.7,24.74,35500.0,24.96,24.96,24.7,24.74,35500.0
2014-04-03 12:50:00,24.77,24.85,24.75,24.81,14800.0,24.77,24.85,24.75,24.81,14800.0
2014-04-03 13:00:00,24.81,24.81,24.72,24.79,21600.0,24.81,24.81,24.72,24.79,21600.0
2014-04-03 13:10:00,24.79,24.82,24.74,24.78,23200.0,24.79,24.82,24.74,24.78,23200.0
2014-04-03 13:20:00,24.82,24.94,24.82,24.88,14000.0,24.82,24.94,24.82,24.88,14000.0
2014-04-03 13:30:00,24.87,25.05,24.84,25.05,22900.0,24.87,25.05,24.84,25.05,22900.0
2014-04-03 13:40:00,25.05,25.1,25.0,25.03,12700.0,25.05,25.1,25.0,25.03,12700.0
2014-04-03 13:50:00,25.04,25.14,25.0,25.0,63100.0,25.04,25.14,25.0,25.0,63100.0
2014-04-03 14:00:00,25.0,25.04,24.95,24.96,11100.0,25.0,25.04,24.95,24.96,11100.0
2014-04-03 14:10:00,24.97,24.98,24.85,24.89,12000.0,24.97,24.98,24.85,24.89,12000.0
2014-04-03 14:20:00,24.92,25.05,24.92,25.02,12200.0,24.92,25.05,24.92,25.02,12200.0
2014-04-03 14:30:00,25.02,25.03,24.92,24.95,27600.0,25.02,25.03,24.92,24.95,27600.0
2014-04-03 14:40:00,24.94,24.96,24.93,24.95,20400.0,24.94,24.96,24.93,24.95,20400.0
2014-04-03 14:50:00,24.95,25.13,24.95,25.12,21900.0,24.95,25.13,24.95,25.12,21900.0
2014-04-03 15:00:00,25.14,25.24,25.12,25.22,55400.0,25.14,25.24,25.12,25.22,55400.0
2014-04-03 15:10:00,25.19,25.25,25.12,25.12,30600.0,25.19,25.25,25.12,25.12,30600.0
2014-04-03 15:20:00,25.11,25.18,25.03,25.14,29600.0,25.11,25.18,25.03,25.14,29600.0
2014-04-03 15:30:00,25.16,25.17,25.0,25.06,25600.0,25.16,25.17,25.0,25.06,25600.0
2014-04-03 15:40:00,25.06,25.13,24.86,24.88,116700.0,25.06,25.13,24.86,24.88,116700.0
2014-04-03 15:50:00,24.88,24.95,24.69,24.72,158500.0,24.88,24.95,24.69,24.72,158500.0
2014-04-04 09:30:00,24.78,25.1,24.6,24.61,72200.0,24.78,25.1,24.6,24.61,72200.0
2014-04-04 09:40:00,24.62,24.68,24.25,24.25,75700.0,24.62,24.68,24.25,24.25,75700.0
2014-04-04 09:50:00,24.22,24.22,23.9,24.11,95900.0,24.22,24.22,23.9,24.11,95900.0
2014-04-04 10:00:00,24.1,24.6,24.05,24.31,95700.0,24.1,24.6,24.05,24.31,95700.0
2014-04-04 10:10:00,24.31,24.45,24.24,24.37,37700.0,24.31,24.45,24.24,24.37,37700.0
2014-04-04 10:20:00,24.36,24.39,23.92,24.01,107100.0,24.36,24.39,23.92,24.01,107100.0
2014-04-04 10:30:00,24.01,24.08,23.88,24.0,66700.0,24.01,24.08,23.88,24.0,66700.0
2014-04-04 10:40:00,23.94,24.04,23.85,23.85,86400.0,23.94,24.04,23.85,23.85,86400.0
2014-04-04 10:50:00,23.85,23.88,23.55,23.57,75300.0,23.85,23.88,23.55,23.57,75300.0
2014-04-04 11:00:00,23.6,23.63,23.45,23.45,77700.0,23.6,23.63,23.45,23.45,77700.0
2014-04-04 11:10:00,23.45,23.48,23.25,23.27,77200.0,23.45,23.48,23.25,23.27,77200.0
2014-04-04 11:20:00,23.27,23.31,22.97,23.0,105800.0,23.27,23.31,22.97,23.0,105800.0
2014-04-04 11:30:00,23.02,23.26,22.94,23.23,133300.0,23.02,23.26,22.94,23.23,133300.0
2014-04-04 11:40:00,23.25,23.46,23.25,23.3,154900.0,23.25,23.46,23.25,23.3,154900.0
2014-04-04 11:50:00,23.3,23.33,23.01,23.02,52300.0,23.3,23.33,23.01,23.02,52300.0
2014-04-04 12:00:00,23.0,23.03,22.81,22.81,89100.0,23.0,23.03,22.81,22.81,89100.0
2014-04-04 12:10:00,22.81,22.82,22.5,22.51,180000.0,22.81,22.82,22.5,22.51,180000.0
2014-04-04 12:20:00,22.51,22.8,22.5,22.8,151300.0,22.51,22.8,22.5,22.8,151300.0
2014-04-04 12:30:00,22.78,22.81,22.54,22.58,95300.0,22.78,22.81,22.54,22.58,95300.0
2014-04-04 12:40:00,22.58,22.58,22.43,22.46,49600.0,22.58,22.58,22.43,22.46,49600.0
2014-04-04 12:50:00,22.49,22.49,22.14,22.31,64500.0,22.49,22.49,22.14,22.31,64500.0
2014-04-04 13:00:00,22.3,22.46,22.24,22.36,49500.0,22.3,22.46,22.24,22.36,49500.0
2014-04-04 13:10:00,22.36,22.52,22.33,22.48,37000.0,22.36,22.52,22.33,22.48,37000.0
2014-04-04 13:20:00,22.48,22.51,22.22,22.22,102700.0,22.48,22.51,22.22,22.22,102700.0
2014-04-04 13:30:00,22.22,22.24,21.91,22.13,272100.0,22.22,22.24,21.91,22.13,272100.0
2014-04-04 13:40:00,22.13,22.13,22.04,22.12,116800.0,22.13,22.13,22.04,22.12,116800.0
2014-04-04 13:50:00,22.1,22.6,22.1,22.58,107300.0,22.1,22.6,22.1,22.58,107300.0
2014-04-04 14:00:00,22.6,22.99,22.55,22.86,170800.0,22.6,22.99,22.55,22.86,170800.0
2014-04-04 14:10:00,22.83,23.16,22.83,22.88,145900.0,22.83,23.16,22.83,22.88,145900.0
2014-04-04 14:20:00,22.88,23.11,22.88,23.02,95700.0,22.88,23.11,22.88,23.02,95700.0
2014-04-04 14:30:00,23.02,23.03,22.81,22.82,60200.0,23.02,23.03,22.81,22.82,60200.0
2014-04-04 14:40:00,22.83,22.94,22.68,22.91,112500.0,22.83,22.94,22.68,22.91,112500.0
2014-04-04 14:50:00,22.94,22.95,22.82,22.88,55200.0,22.94,22.95,22.82,22.88,55200.0
2014-04-04 15:00:00,22.88,23.0,22.86,22.98,92900.0,22.88,23.0,22.86,22.98,92900.0
2014-04-04 15:10:00,22.99,23.1,22.98,23.09,66700.0,22.99,23.1,22.98,23.09,66700.0
2014-04-04 15:20:00,23.1,23.1,22.94,23.0,66600.0,23.1,23.1,22.94,23.0,66600.0
2014-04-04 15:30:00,23.0,23.17,22.96,23.17,76600.0,23.0,23.17,22.96,23.17,76600.0
2014-04-04 15:40:00,23.18,23.2,23.01,23.07,118700.0,23.18,23.2,23.01,23.07,118700.0
2014-04-04 15:50:00,23.06,23.16,23.06,23.13,219600.0,23.06,23.16,23.06,23.13,219600.0
2014-04-07 09:30:00,22.86,23.0,22.71,22.85,21600.0,22.86,23.0,22.71,22.85,21600.0
2014-04-07 09:40:00,22.71,22.85,22.5,22.84,25300.0,22.71,22.85,22.5,22.84,25300.0
2014-04-07 09:50:00,22.83,23.11,22.8,23.11,26300.0,22.83,23.11,22.8,23.11,26300.0
2014-04-07 10:00:00,23.1,23.16,23.0,23.16,21500.0,23.1,23.16,23.0,23.16,21500.0
2014-04-07 10:10:00,23.16,23.32,23.12,23.21,32200.0,23.16,23.32,23.12,23.21,32200.0
2014-04-07 10:20:00,23.21,23.26,23.08,23.15,15700.0,23.21,23.26,23.08,23.15,15700.0
2014-04-07 10:30:00,23.13,23.22,23.08,23.14,13300.0,23.13,23.22,23.08,23.14,13300.0
2014-04-07 10:40:00,23.15,23.2,23.11,23.12,13900.0,23.15,23.2,23.11,23.12,13900.0
2014-04-07 10:50:00,23.13,23.13,22.97,23.05,46700.0,23.13,23.13,22.97,23.05,46700.0
2014-04-07 11:00:00,23.05,23.2,23.02,23.15,50400.0,23.05,23.2,23.02,23.15,50400.0
2014-04-07 11:10:00,23.13,23.13,23.0,23.12,32900.0,23.13,23.13,23.0,23.12,32900.0
2014-04-07 11:20:00,23.11,23.11,23.07,23.1,15100.0,23.11,23.11,23.07,23.1,15100.0
2014-04-07 11:30:00,23.1,23.29,23.1,23.29,23700.0,23.1,23.29,23.1,23.29,23700.0
2014-04-07 11:40:00,23.26,23.26,23.12,23.15,12800.0,23.26,23.26,23.12,23.15,12800.0
2014-04-07 11:50:00,23.16,23.16,23.1,23.11,19200.0,23.16,23.16,23.1,23.11,19200.0
2014-04-07 12:00:00,23.11,23.16,23.01,23.04,39900.0,23.11,23.16,23.01,23.04,39900.0
2014-04-07 12:10:00,23.05,23.11,23.02,23.02,37600.0,23.05,23.11,23.02,23.02,37600.0
2014-04-07 12:20:00,23.02,23.03,22.96,22.98,35100.0,23.02,23.03,22.96,22.98,35100.0
2014-04-07 12:30:00,22.98,23.0,22.95,23.0,9200.0,22.98,23.0,22.95,23.0,9200.0
2014-04-07 12:40:00,23.0,23.01,22.84,22.91,37800.0,23.0,23.01,22.84,22.91,37800.0
2014-04-07 12:50:00,22.91,22.91,22.8,22.84,31200.0,22.91,22.91,22.8,22.84,31200.0
2014-04-07 13:00:00,22.84,23.08,22.83,22.9,49400.0,22.84,23.08,22.83,22.9,49400.0
2014-04-07 13:10:00,22.9,22.9,22.79,22.79,21100.0,22.9,22.9,22.79,22.79,21100.0
2014-04-07 13:20:00,22.79,22.92,22.79,22.91,20000.0,22.79,22.92,22.79,22.91,20000.0
2014-04-07 13:30:00,22.91,22.95,22.73,22.8,28400.0,22.91,22.95,22.73,22.8,28400.0
2014-04-07 13:40:00,22.78,22.8,22.75,22.78,16900.0,22.78,22.8,22.75,22.78,16900.0
2014-04-07 13:50:00,22.78,22.78,22.72,22.73,15600.0,22.78,22.78,22.72,22.73,15600.0
2014-04-07 14:00:00,22.73,22.8,22.72,22.76,23800.0,22.73,22.8,22.72,22.76,23800.0
2014-04-07 14:10:00,22.76,22.76,22.75,22.75,9800.0,22.76,22.76,22.75,22.75,9800.0
2014-04-07 14:20:00,22.76,22.76,22.71,22.75,29200.0,22.76,22.76,22.71,22.75,29200.0
2014-04-07 14:30:00,22.74,22.75,22.68,22.7,9000.0,22.74,22.75,22.68,22.7,9000.0
2014-04-07 14:40:00,22.69,22.75,22.67,22.67,21300.0,22.69,22.75,22.67,22.67,21300.0
2014-04-07 14:50:00,22.69,22.69,22.59,22.59,54900.0,22.69,22.69,22.59,22.59,54900.0
2014-04-07 15:00:00,22.59,22.64,22.56,22.56,9600.0,22.59,22.64,22.56,22.56,9600.0
2014-04-07 15:10:00,22.6,22.75,22.56,22.74,14700.0,22.6,22.75,22.56,22.74,14700.0
2014-04-07 15:20:00,22.74,22.77,22.73,22.76,34200.0,22.74,22.77,22.73,22.76,34200.0
2014-04-07 15:30:00,22.76,23.04,22.76,22.98,58000.0,22.76,23.04,22.76,22.98,58000.0
2014-04-07 15:40:00,22.99,23.07,22.98,23.02,79300.0,22.99,23.07,22.98,23.02,79300.0
2014-04-07 15:50:00,23.02,23.07,23.01,23.05,110400.0,23.02,23.07,23.01,23.05,110400.0
2014-04-08 09:30:00,23.1,23.59,23.1,23.39,68300.0,23.1,23.59,23.1,23.39,68300.0
2014-04-08 09:40:00,23.36,23.36,22.99,22.99,34600.0,23.36,23.36,22.99,22.99,34600.0
2014-04-08 09:50:00,22.94,23.19,22.83,22.99,20900.0,22.94,23.19,22.83,22.99,20900.0
2014-04-08 10:00:00,22.97,23.1,22.87,22.98,15500.0,22.97,23.1,22.87,22.98,15500.0
2014-04-08 10:10:00,22.95,22.97,22.72,22.75,19300.0,22.95,22.97,22.72,22.75,19300.0
2014-04-08 10:20:00,22.72,22.87,22.54,22.74,75300.0,22.72,22.87,22.54,22.74,75300.0
2014-04-08 10:30:00,22.79,23.08,22.78,23.03,58200.0,22.79,23.08,22.78,23.03,58200.0
2014-04-08 10:40:00,23.08,23.12,23.02,23.02,22500.0,23.08,23.12,23.02,23.02,22500.0
2014-04-08 10:50:00,23.03,23.14,23.0,23.06,19400.0,23.03,23.14,23.0,23.06,19400.0
2014-04-08 11:00:00,23.02,23.05,22.99,23.02,28400.0,23.02,23.05,22.99,23.02,28400.0
2014-04-08 11:10:00,22.99,23.29,22.98,23.23,24600.0,22.99,23.29,22.98,23.23,24600.0
2014-04-08 11:20:00,23.2,23.25,23.08,23.08,43900.0,23.2,23.25,23.08,23.08,43900.0
2014-04-08 11:30:00,23.15,23.21,22.99,23.02,23400.0,23.15,23.21,22.99,23.02,23400.0
2014-04-08 11:40:00,23.0,23.09,22.98,23.0,30700.0,23.0,23.09,22.98,23.0,30700.0
2014-04-08 11:50:00,23.0,23.2,23.0,23.2,7300.0,23.0,23.2,23.0,23.2,7300.0
2014-04-08 12:00:00,23.2,23.2,23.0,23.0,12700.0,23.2,23.2,23.0,23.0,12700.0
2014-04-08 12:10:00,23.04,23.11,23.0,23.11,9000.0,23.04,23.11,23.0,23.11,9000.0
2014-04-08 12:20:00,23.1,23.23,23.1,23.2,22100.0,23.1,23.23,23.1,23.2,22100.0
2014-04-08 12:30:00,23.19,23.25,23.19,23.25,16600.0,23.19,23.25,23.19,23.25,16600.0
2014-04-08 12:40:00,23.22,23.24,23.13,23.14,24100.0,23.22,23.24,23.13,23.14,24100.0
2014-04-08 12:50:00,23.13,23.22,23.13,23.22,16500.0,23.13,23.22,23.13,23.22,16500.0
2014-04-08 13:00:00,23.21,23.24,23.19,23.2,15700.0,23.21,23.24,23.19,23.2,15700.0
2014-04-08 13:10:00,23.2,23.26,23.14,23.23,41900.0,23.2,23.26,23.14,23.23,41900.0
2014-04-08 13:20:00,23.22,23.23,23.18,23.2,19400.0,23.22,23.23,23.18,23.2,19400.0
2014-04-08 13:30:00,23.16,23.19,23.06,23.06,11100.0,23.16,23.19,23.06,23.06,11100.0
2014-04-08 13:40:00,23.07,23.14,23.04,23.14,16100.0,23.07,23.14,23.04,23.14,16100.0
2014-04-08 13:50:00,23.13,23.28,23.13,23.26,28600.0,23.13,23.28,23.13,23.26,28600.0
2014-04-08 14:00:00,23.26,23.29,23.21,23.24,50400.0,23.26,23.29,23.21,23.24,50400.0
2014-04-08 14:10:00,23.26,23.26,23.16,23.18,11300.0,23.26,23.26,23.16,23.18,11300.0
2014-04-08 14:20:00,23.2,23.26,23.19,23.26,11000.0,23.2,23.26,23.19,23.26,11000.0
2014-04-08 14:30:00,23.27,23.32,23.23,23.32,56800.0,23.27,23.32,23.23,23.32,56800.0
2014-04-08 14:40:00,23.32,23.32,23.27,23.3,20600.0,23.32,23.32,23.27,23.3,20600.0
2014-04-08 14:50:00,23.28,23.53,23.28,23.5,60000.0,23.28,23.53,23.28,23.5,60000.0
2014-04-08 15:00:00,23.48,23.48,23.26,23.29,38500.0,23.48,23.48,23.26,23.29,38500.0
2014-04-08 15:10:00,23.31,23.36,23.27,23.33,26400.0,23.31,23.36,23.27,23.33,26400.0
2014-04-08 15:20:00,23.34,23.38,23.33,23.37,21100.0,23.34,23.38,23.33,23.37,21100.0
2014-04-08 15:30:00,23.35,23.41,23.31,23.32,48600.0,23.35,23.41,23.31,23.32,48600.0
2014-04-08 15:40:00,23.32,23.65,23.3,23.42,124800.0,23.32,23.65,23.3,23.42,124800.0
2014-04-08 15:50:00,23.4,23.44,23.33,23.42,81700.0,23.4,23.44,23.33,23.42,81700.0
2014-04-09 09:30:00,23.5,23.74,23.1,23.68,81100.0,23.5,23.74,23.1,23.68,81100.0
2014-04-09 09:40:00,23.69,23.69,23.25,23.33,74000.0,23.69,23.69,23.25,23.33,74000.0
2014-04-09 09:50:00,23.25,23.59,23.23,23.44,73500.0,23.25,23.59,23.23,23.44,73500.0
2014-04-09 10:00:00,23.36,23.41,23.23,23.3,11900.0,23.36,23.41,23.23,23.3,11900.0
2014-04-09 10:10:00,23.25,23.4,23.25,23.4,23800.0,23.25,23.4,23.25,23.4,23800.0
2014-04-09 10:20:00,23.36,23.55,23.36,23.46,40800.0,23.36,23.55,23.36,23.46,40800.0
2014-04-09 10:30:00,23.48,23.55,23.48,23.51,10900.0,23.48,23.55,23.48,23.51,10900.0
2014-04-09 10:40:00,23.5,23.64,23.48,23.6,23300.0,23.5,23.64,23.48,23.6,23300.0
2014-04-09 10:50:00,23.6,23.6,23.26,23.34,27600.0,23.6,23.6,23.26,23.34,27600.0
2014-04-09 11:00:00,23.34,23.5,23.34,23.45,27700.0,23.34,23.5,23.34,23.45,27700.0
2014-04-09 11:10:00,23.45,23.5,23.25,23.3,57600.0,23.45,23.5,23.25,23.3,57600.0
2014-04-09 11:20:00,23.31,23.46,23.3,23.44,12300.0,23.31,23.46,23.3,23.44,12300.0
2014-04-09 11:30:00,23.41,23.42,23.32,23.34,10400.0,23.41,23.42,23.32,23.34,10400.0
2014-04-09 11:40:00,23.33,23.36,23.29,23.36,30200.0,23.33,23.36,23.29,23.36,30200.0
2014-04-09 11:50:00,23.33,23.39,23.16,23.19,69500.0,23.33,23.39,23.16,23.19,69500.0
2014-04-09 12:00:00,23.18,23.33,23.01,23.25,23300.0,23.18,23.33,23.01,23.25,23300.0
2014-04-09 12:10:00,23.27,23.32,23.2,23.27,8800.0,23.27,23.32,23.2,23.27,8800.0
2014-04-09 12:20:00,23.27,23.4,23.23,23.39,10300.0,23.27,23.4,23.23,23.39,10300.0
2014-04-09 12:30:00,23.4,23.5,23.38,23.5,10800.0,23.4,23.5,23.38,23.5,10800.0
2014-04-09 12:40:00,23.49,23.5,23.45,23.49,5100.0,23.49,23.5,23.45,23.49,5100.0
2014-04-09 12:50:00,23.49,23.49,23.34,23.34,5100.0,23.49,23.49,23.34,23.34,5100.0
2014-04-09 13:00:00,23.38,23.4,23.34,23.34,6500.0,23.38,23.4,23.34,23.34,6500.0
2014-04-09 13:10:00,23.37,23.37,23.28,23.28,4500.0,23.37,23.37,23.28,23.28,4500.0
2014-04-09 13:20:00,23.34,23.34,23.26,23.28,9000.0,23.34,23.34,23.26,23.28,9000.0
2014-04-09 13:30:00,23.26,23.26,23.03,23.13,21400.0,23.26,23.26,23.03,23.13,21400.0
2014-04-09 13:40:00,23.12,23.15,23.0,23.07,22900.0,23.12,23.15,23.0,23.07,22900.0
2014-04-09 13:50:00,23.07,23.25,23.07,23.22,9700.0,23.07,23.25,23.07,23.22,9700.0
2014-04-09 14:00:00,23.21,23.32,23.21,23.32,27800.0,23.21,23.32,23.21,23.32,27800.0
2014-04-09 14:10:00,23.34,23.55,23.34,23.5,28600.0,23.34,23.55,23.34,23.5,28600.0
2014-04-09 14:20:00,23.5,23.7,23.48,23.7,41200.0,23.5,23.7,23.48,23.7,41200.0
2014-04-09 14:30:00,23.7,23.7,23.63,23.7,8600.0,23.7,23.7,23.63,23.7,8600.0
2014-04-09 14:40:00,23.7,23.84,23.68,23.83,24700.0,23.7,23.84,23.68,23.83,24700.0
2014-04-09 14:50:00,23.82,23.91,23.79,23.9,23000.0,23.82,23.91,23.79,23.9,23000.0
2014-04-09 15:00:00,23.9,24.1,23.86,24.04,41000.0,23.9,24.1,23.86,24.04,41000.0
2014-04-09 15:10:00,24.05,24.12,24.01,24.07,55600.0,24.05,24.12,24.01,24.07,55600.0
2014-04-09 15:20:00,24.08,24.11,24.02,24.06,30300.0,24.08,24.11,24.02,24.06,30300.0
2014-04-09 15:30:00,24.06,24.17,24.05,24.13,64600.0,24.06,24.17,24.05,24.13,64600.0
2014-04-09 15:40:00,24.12,24.13,24.03,24.13,48900.0,24.12,24.13,24.03,24.13,48900.0
2014-04-09 15:50:00,24.14,24.16,24.02,24.15,130100.0,24.14,24.16,24.02,24.15,130100.0
2014-04-10 09:30:00,24.25,24.25,23.9,24.03,41800.0,24.25,24.25,23.9,24.03,41800.0
2014-04-10 09:40:00,24.0,24.03,23.77,23.87,25500.0,24.0,24.03,23.77,23.87,25500.0
2014-04-10 09:50:00,23.84,23.84,23.52,23.72,32200.0,23.84,23.84,23.52,23.72,32200.0
2014-04-10 10:00:00,23.75,23.75,23.55,23.58,19200.0,23.75,23.75,23.55,23.58,19200.0
2014-04-10 10:10:00,23.6,23.75,23.38,23.38,13600.0,23.6,23.75,23.38,23.38,13600.0
2014-04-10 10:20:00,23.38,23.53,23.37,23.49,10800.0,23.38,23.53,23.37,23.49,10800.0
2014-04-10 10:30:00,23.51,23.51,23.15,23.25,23500.0,23.51,23.51,23.15,23.25,23500.0
2014-04-10 10:40:00,23.27,23.34,23.05,23.1,77900.0,23.27,23.34,23.05,23.1,77900.0
2014-04-10 10:50:00,23.11,23.16,22.7,22.87,90700.0,23.11,23.16,22.7,22.87,90700.0
2014-04-10 11:00:00,22.87,22.95,22.63,22.87,60900.0,22.87,22.95,22.63,22.87,60900.0
2014-04-10 11:10:00,22.88,23.1,22.8,23.0,72400.0,22.88,23.1,22.8,23.0,72400.0
2014-04-10 11:20:00,23.04,23.04,22.75,22.81,53100.0,23.04,23.04,22.75,22.81,53100.0
2014-04-10 11:30:00,22.8,22.86,22.63,22.68,23600.0,22.8,22.86,22.63,22.68,23600.0
2014-04-10 11:40:00,22.71,22.78,22.61,22.69,27000.0,22.71,22.78,22.61,22.69,27000.0
2014-04-10 11:50:00,22.73,22.82,22.68,22.78,24800.0,22.73,22.82,22.68,22.78,24800.0
2014-04-10 12:00:00,22.75,22.79,22.4,22.4,46300.0,22.75,22.79,22.4,22.4,46300.0
2014-04-10 12:10:00,22.44,22.61,22.4,22.6,62300.0,22.44,22.61,22.4,22.6,62300.0
2014-04-10 12:20:00,22.6,22.63,22.41,22.58,23500.0,22.6,22.63,22.41,22.58,23500.0
2014-04-10 12:30:00,22.56,22.76,22.56,22.71,13300.0,22.56,22.76,22.56,22.71,13300.0
2014-04-10 12:40:00,22.7,22.72,22.4,22.7,54600.0,22.7,22.72,22.4,22.7,54600.0
2014-04-10 12:50:00,22.7,22.82,22.7,22.82,15400.0,22.7,22.82,22.7,22.82,15400.0
2014-04-10 13:00:00,22.84,23.0,22.8,23.0,25200.0,22.84,23.0,22.8,23.0,25200.0
2014-04-10 13:10:00,22.99,23.0,22.8,22.8,31900.0,22.99,23.0,22.8,22.8,31900.0
2014-04-10 13:20:00,22.83,23.19,22.7,23.19,61900.0,22.83,23.19,22.7,23.19,61900.0
2014-04-10 13:30:00,23.19,23.46,23.12,23.25,38400.0,23.19,23.46,23.12,23.25,38400.0
2014-04-10 13:40:00,23.23,23.34,23.19,23.34,22000.0,23.23,23.34,23.19,23.34,22000.0
2014-04-10 13:50:00,23.34,23.44,23.3,23.35,28200.0,23.34,23.44,23.3,23.35,28200.0
2014-04-10 14:00:00,23.33,23.5,23.31,23.43,43700.0,23.33,23.5,23.31,23.43,43700.0
2014-04-10 14:10:00,23.41,23.41,23.33,23.39,33700.0,23.41,23.41,23.33,23.39,33700.0
2014-04-10 14:20:00,23.39,23.45,23.38,23.41,21000.0,23.39,23.45,23.38,23.41,21000.0
2014-04-10 14:30:00,23.4,23.48,23.39,23.42,28300.0,23.4,23.48,23.39,23.42,28300.0
2014-04-10 14:40:00,23.43,23.53,23.36,23.41,19700.0,23.43,23.53,23.36,23.41,19700.0
2014-04-10 14:50:00,23.38,23.42,23.36,23.37,25100.0,23.38,23.42,23.36,23.37,25100.0
2014-04-10 15:00:00,23.41,23.46,23.23,23.25,50800.0,23.41,23.46,23.23,23.25,50800.0
2014-04-10 15:10:00,23.25,23.28,23.23,23.26,14900.0,23.25,23.28,23.23,23.26,14900.0
2014-04-10 15:20:00,23.25,23.36,23.23,23.25,32800.0,23.25,23.36,23.23,23.25,32800.0
2014-04-10 15:30:00,23.24,23.32,23.23,23.32,21600.0,23.24,23.32,23.23,23.32,21600.0
2014-04-10 15:40:00,23.31,23.39,23.27,23.39,63100.0,23.31,23.39,23.27,23.39,63100.0
2014-04-10 15:50:00,23.38,23.39,23.24,23.27,148800.0,23.38,23.39,23.24,23.27,148800.0
2014-04-11 09:30:00,22.88,23.01,22.78,22.83,13300.0,22.88,23.01,22.78,22.83,13300.0
2014-04-11 09:40:00,22.92,23.4,22.88,23.2,35900.0,22.92,23.4,22.88,23.2,35900.0
2014-04-11 09:50:00,23.05,23.54,23.05,23.25,21700.0,23.05,23.54,23.05,23.25,21700.0
2014-04-11 10:00:00,23.26,23.31,22.93,22.93,4600.0,23.26,23.31,22.93,22.93,4600.0
2014-04-11 10:10:00,22.93,23.03,22.7,22.91,44400.0,22.93,23.03,22.7,22.91,44400.0
2014-04-11 10:20:00,22.89,23.1,22.89,23.05,11600.0,22.89,23.1,22.89,23.05,11600.0
2014-04-11 10:30:00,23.04,23.22,23.04,23.12,8700.0,23.04,23.22,23.04,23.12,8700.0
2014-04-11 10:40:00,23.08,23.19,23.01,23.02,6300.0,23.08,23.19,23.01,23.02,6300.0
2014-04-11 10:50:00,23.0,23.13,22.95,23.09,6100.0,23.0,23.13,22.95,23.09,6100.0
2014-04-11 11:00:00,23.1,23.15,23.01,23.1,36600.0,23.1,23.15,23.01,23.1,36600.0
2014-04-11 11:10:00,23.09,23.14,23.0,23.01,30200.0,23.09,23.14,23.0,23.01,30200.0
2014-04-11 11:20:00,22.98,23.01,22.93,22.98,8300.0,22.98,23.01,22.93,22.98,8300.0
2014-04-11 11:30:00,22.93,23.0,22.9,22.97,9700.0,22.93,23.0,22.9,22.97,9700.0
2014-04-11 11:40:00,22.93,22.98,22.85,22.92,7500.0,22.93,22.98,22.85,22.92,7500.0
2014-04-11 11:50:00,22.94,22.98,22.91,22.91,1500.0,22.94,22.98,22.91,22.91,1500.0
2014-04-11 12:00:00,22.91,22.99,22.91,22.97,6800.0,22.91,22.99,22.91,22.97,6800.0
2014-04-11 12:10:00,22.94,22.98,22.78,22.79,7800.0,22.94,22.98,22.78,22.79,7800.0
2014-04-11 12:20:00,22.8,22.91,22.75,22.87,8600.0,22.8,22.91,22.75,22.87,8600.0
2014-04-11 12:30:00,22.87,23.01,22.84,22.97,61300.0,22.87,23.01,22.84,22.97,61300.0
2014-04-11 12:40:00,22.98,23.0,22.85,22.85,15400.0,22.98,23.0,22.85,22.85,15400.0
2014-04-11 12:50:00,22.85,22.89,22.67,22.82,23500.0,22.85,22.89,22.67,22.82,23500.0
2014-04-11 13:00:00,22.81,22.81,22.75,22.75,5000.0,22.81,22.81,22.75,22.75,5000.0
2014-04-11 13:10:00,22.75,22.8,22.58,22.58,8400.0,22.75,22.8,22.58,22.58,8400.0
2014-04-11 13:20:00,22.58,22.63,22.51,22.58,13800.0,22.58,22.63,22.51,22.58,13800.0
2014-04-11 13:30:00,22.58,22.65,22.53,22.65,22900.0,22.58,22.65,22.53,22.65,22900.0
2014-04-11 13:40:00,22.63,22.64,22.52,22.64,25100.0,22.63,22.64,22.52,22.64,25100.0
2014-04-11 13:50:00,22.6,22.62,22.5,22.6,13200.0,22.6,22.62,22.5,22.6,13200.0
2014-04-11 14:00:00,22.58,22.58,22.5,22.51,11400.0,22.58,22.58,22.5,22.51,11400.0
2014-04-11 14:10:00,22.53,22.53,22.32,22.39,48800.0,22.53,22.53,22.32,22.39,48800.0
2014-04-11 14:20:00,22.41,22.41,22.32,22.38,10800.0,22.41,22.41,22.32,22.38,10800.0
2014-04-11 14:30:00,22.38,22.38,22.25,22.35,24700.0,22.38,22.38,22.25,22.35,24700.0
2014-04-11 14:40:00,22.31,22.32,22.05,22.09,43700.0,22.31,22.32,22.05,22.09,43700.0
2014-04-11 14:50:00,22.1,22.32,22.1,22.25,30000.0,22.1,22.32,22.1,22.25,30000.0
2014-04-11 15:00:00,22.25,22.25,22.03,22.14,31200.0,22.25,22.25,22.03,22.14,31200.0
2014-04-11 15:10:00,22.18,22.19,21.86,21.97,98400.0,22.18,22.19,21.86,21.97,98400.0
2014-04-11 15:20:00,21.96,22.06,21.91,22.04,62400.0,21.96,22.06,21.91,22.04,62400.0
2014-04-11 15:30:00,22.03,22.03,21.91,22.01,23500.0,22.03,22.03,21.91,22.01,23500.0
2014-04-11 15:40:00,21.99,22.04,21.86,21.88,55800.0,21.99,22.04,21.86,21.88,55800.0
2014-04-11 15:50:00,21.89,22.06,21.85,21.9,150800.0,21.89,22.06,21.85,21.9,150800.0
2014-04-14 09:30:00,20.53,21.9,20.4,21.75,1283800.0,20.53,21.9,20.4,21.75,1283800.0
2014-04-14 09:40:00,21.82,22.0,21.54,21.71,319800.0,21.82,22.0,21.54,21.71,319800.0
2014-04-14 09:50:00,21.73,22.0,21.67,21.95,149900.0,21.73,22.0,21.67,21.95,149900.0
2014-04-14 10:00:00,22.0,22.25,21.72,22.09,112600.0,22.0,22.25,21.72,22.09,112600.0
2014-04-14 10:10:00,22.08,22.32,22.0,22.09,110700.0,22.08,22.32,22.0,22.09,110700.0
2014-04-14 10:20:00,22.09,22.1,21.92,22.07,102800.0,22.09,22.1,21.92,22.07,102800.0
2014-04-14 10:30:00,22.0,22.08,21.92,21.98,54600.0,22.0,22.08,21.92,21.98,54600.0
2014-04-14 10:40:00,21.99,22.09,21.93,22.01,64500.0,21.99,22.09,21.93,22.01,64500.0
2014-04-14 10:50:00,22.01,22.3,21.99,22.14,103200.0,22.01,22.3,21.99,22.14,103200.0
2014-04-14 11:00:00,22.16,22.23,22.0,22.1,459800.0,22.16,22.23,22.0,22.1,459800.0
2014-04-14 11:10:00,22.11,22.81,22.11,22.65,128900.0,22.11,22.81,22.11,22.65,128900.0
2014-04-14 11:20:00,22.68,22.76,22.48,22.66,54700.0,22.68,22.76,22.48,22.66,54700.0
2014-04-14 11:30:00,22.65,22.77,22.59,22.65,33400.0,22.65,22.77,22.59,22.65,33400.0
2014-04-14 11:40:00,22.6,22.84,22.6,22.69,39500.0,22.6,22.84,22.6,22.69,39500.0
2014-04-14 11:50:00,22.72,22.72,22.3,22.34,58500.0,22.72,22.72,22.3,22.34,58500.0
2014-04-14 12:00:00,22.37,22.39,22.34,22.36,29300.0,22.37,22.39,22.34,22.36,29300.0
2014-04-14 12:10:00,22.36,22.39,22.18,22.37,34000.0,22.36,22.39,22.18,22.37,34000.0
2014-04-14 12:20:00,22.35,22.37,22.08,22.17,57300.0,22.35,22.37,22.08,22.17,57300.0
2014-04-14 12:30:00,22.21,22.4,22.21,22.32,18900.0,22.21,22.4,22.21,22.32,18900.0
2014-04-14 12:40:00,22.29,22.37,22.27,22.32,17000.0,22.29,22.37,22.27,22.32,17000.0
2014-04-14 12:50:00,22.34,22.36,22.28,22.32,4500.0,22.34,22.36,22.28,22.32,4500.0
2014-04-14 13:00:00,22.32,22.36,22.32,22.32,7500.0,22.32,22.36,22.32,22.32,7500.0
2014-04-14 13:10:00,22.32,22.33,21.95,22.0,77600.0,22.32,22.33,21.95,22.0,77600.0
2014-04-14 13:20:00,22.0,22.16,21.98,22.08,10800.0,22.0,22.16,21.98,22.08,10800.0
2014-04-14 13:30:00,22.1,22.24,22.08,22.24,18300.0,22.1,22.24,22.08,22.24,18300.0
2014-04-14 13:40:00,22.22,22.23,21.96,22.08,8700.0,22.22,22.23,21.96,22.08,8700.0
2014-04-14 13:50:00,22.1,22.18,22.02,22.1,9700.0,22.1,22.18,22.02,22.1,9700.0
2014-04-14 14:00:00,22.12,22.15,21.92,22.1,21400.0,22.12,22.15,21.92,22.1,21400.0
2014-04-14 14:10:00,22.06,22.18,22.06,22.09,9900.0,22.06,22.18,22.06,22.09,9900.0
2014-04-14 14:20:00,22.09,22.14,21.75,21.8,34100.0,22.09,22.14,21.75,21.8,34100.0
2014-04-14 14:30:00,21.81,21.91,21.81,21.84,16100.0,21.81,21.91,21.81,21.84,16100.0
2014-04-14 14:40:00,21.83,21.91,21.77,21.79,17800.0,21.83,21.91,21.77,21.79,17800.0
2014-04-14 14:50:00,21.77,21.8,21.61,21.65,38800.0,21.77,21.8,21.61,21.65,38800.0
2014-04-14 15:00:00,21.63,21.64,21.47,21.6,71000.0,21.63,21.64,21.47,21.6,71000.0
2014-04-14 15:10:00,21.6,21.61,21.44,21.5,57100.0,21.6,21.61,21.44,21.5,57100.0
2014-04-14 15:20:00,21.53,21.75,21.53,21.74,27900.0,21.53,21.75,21.53,21.74,27900.0
2014-04-14 15:30:00,21.75,21.89,21.71,21.88,24600.0,21.75,21.89,21.71,21.88,24600.0
2014-04-14 15:40:00,21.86,21.92,21.83,21.87,91900.0,21.86,21.92,21.83,21.87,91900.0
2014-04-14 15:50:00,21.86,21.95,21.83,21.9,125400.0,21.86,21.95,21.83,21.9,125400.0
2014-04-15 09:30:00,21.61,21.9,21.31,21.65,93000.0,21.61,21.9,21.31,21.65,93000.0
2014-04-15 09:40:00,21.75,21.94,21.7,21.94,72300.0,21.75,21.94,21.7,21.94,72300.0
2014-04-15 09:50:00,21.95,22.0,21.73,21.77,51900.0,21.95,22.0,21.73,21.77,51900.0
2014-04-15 10:00:00,21.83,21.85,21.7,21.78,14700.0,21.83,21.85,21.7,21.78,14700.0
2014-04-15 10:10:00,21.73,21.8,21.52,21.52,14600.0,21.73,21.8,21.52,21.52,14600.0
2014-04-15 10:20:00,21.52,21.58,21.36,21.45,34600.0,21.52,21.58,21.36,21.45,34600.0
2014-04-15 10:30:00,21.41,21.5,21.31,21.44,33000.0,21.41,21.5,21.31,21.44,33000.0
2014-04-15 10:40:00,21.44,21.52,21.2,21.24,32300.0,21.44,21.52,21.2,21.24,32300.0
2014-04-15 10:50:00,21.24,21.3,20.96,21.19,95200.0,21.24,21.3,20.96,21.19,95200.0
2014-04-15 11:00:00,21.19,21.2,20.99,21.13,58800.0,21.19,21.2,20.99,21.13,58800.0
2014-04-15 11:10:00,21.13,21.13,21.04,21.08,51600.0,21.13,21.13,21.04,21.08,51600.0
2014-04-15 11:20:00,21.09,21.17,21.0,21.14,34800.0,21.09,21.17,21.0,21.14,34800.0
2014-04-15 11:30:00,21.16,21.17,20.99,21.06,33300.0,21.16,21.17,20.99,21.06,33300.0
2014-04-15 11:40:00,21.03,21.1,21.01,21.05,34300.0,21.03,21.1,21.01,21.05,34300.0
2014-04-15 11:50:00,21.05,21.1,21.03,21.06,29900.0,21.05,21.1,21.03,21.06,29900.0
2014-04-15 12:00:00,21.06,21.12,21.02,21.11,31600.0,21.06,21.12,21.02,21.11,31600.0
2014-04-15 12:10:00,21.1,21.16,21.08,21.11,45500.0,21.1,21.16,21.08,21.11,45500.0
2014-04-15 12:20:00,21.1,21.13,21.05,21.11,30300.0,21.1,21.13,21.05,21.11,30300.0
2014-04-15 12:30:00,21.11,21.15,21.07,21.07,33200.0,21.11,21.15,21.07,21.07,33200.0
2014-04-15 12:40:00,21.07,21.16,21.05,21.05,22900.0,21.07,21.16,21.05,21.05,22900.0
2014-04-15 12:50:00,21.04,21.05,21.02,21.03,22900.0,21.04,21.05,21.02,21.03,22900.0
2014-04-15 13:00:00,21.03,21.06,21.0,21.03,40600.0,21.03,21.06,21.0,21.03,40600.0
2014-04-15 13:10:00,21.03,21.07,21.0,21.04,73000.0,21.03,21.07,21.0,21.04,73000.0
2014-04-15 13:20:00,21.03,21.25,21.03,21.23,26500.0,21.03,21.25,21.03,21.23,26500.0
2014-04-15 13:30:00,21.26,21.32,21.19,21.23,15800.0,21.26,21.32,21.19,21.23,15800.0
2014-04-15 13:40:00,21.25,21.5,21.25,21.45,22400.0,21.25,21.5,21.25,21.45,22400.0
2014-04-15 13:50:00,21.45,21.7,21.45,21.67,48000.0,21.45,21.7,21.45,21.67,48000.0
2014-04-15 14:00:00,21.67,21.92,21.65,21.83,30500.0,21.67,21.92,21.65,21.83,30500.0
2014-04-15 14:10:00,21.8,22.0,21.77,21.97,51800.0,21.8,22.0,21.77,21.97,51800.0
2014-04-15 14:20:00,21.97,21.97,21.82,21.87,38500.0,21.97,21.97,21.82,21.87,38500.0
2014-04-15 14:30:00,21.86,22.01,21.84,22.0,54400.0,21.86,22.01,21.84,22.0,54400.0
2014-04-15 14:40:00,22.0,22.14,22.0,22.12,50000.0,22.0,22.14,22.0,22.12,50000.0
2014-04-15 14:50:00,22.13,22.2,22.12,22.14,14500.0,22.13,22.2,22.12,22.14,14500.0
2014-04-15 15:00:00,22.14,22.16,21.91,21.91,64800.0,22.14,22.16,21.91,21.91,64800.0
2014-04-15 15:10:00,21.91,22.15,21.85,22.15,34100.0,21.91,22.15,21.85,22.15,34100.0
2014-04-15 15:20:00,22.15,22.23,22.06,22.2,30200.0,22.15,22.23,22.06,22.2,30200.0
2014-04-15 15:30:00,22.23,22.32,22.17,22.22,54400.0,22.23,22.32,22.17,22.22,54400.0
2014-04-15 15:40:00,22.21,22.27,22.2,22.23,37500.0,22.21,22.27,22.2,22.23,37500.0
2014-04-15 15:50:00,22.23,22.25,22.06,22.15,74700.0,22.23,22.25,22.06,22.15,74700.0
2014-04-16 09:30:00,22.36,22.45,21.97,22.1,34500.0,22.36,22.45,21.97,22.1,34500.0
2014-04-16 09:40:00,22.1,22.1,21.77,21.89,14800.0,22.1,22.1,21.77,21.89,14800.0
2014-04-16 09:50:00,21.89,22.0,21.75,22.0,11200.0,21.89,22.0,21.75,22.0,11200.0
2014-04-16 10:00:00,21.95,21.96,21.85,21.85,5000.0,21.95,21.96,21.85,21.85,5000.0
2014-04-16 10:10:00,21.87,22.0,21.85,21.95,15500.0,21.87,22.0,21.85,21.95,15500.0
2014-04-16 10:20:00,22.0,22.01,21.81,21.92,25100.0,22.0,22.01,21.81,21.92,25100.0
2014-04-16 10:30:00,21.94,22.04,21.92,22.0,76000.0,21.94,22.04,21.92,22.0,76000.0
2014-04-16 10:40:00,22.0,22.07,21.99,22.07,27700.0,22.0,22.07,21.99,22.07,27700.0
2014-04-16 10:50:00,22.09,22.11,22.05,22.06,6300.0,22.09,22.11,22.05,22.06,6300.0
2014-04-16 11:00:00,22.05,22.11,22.05,22.11,14000.0,22.05,22.11,22.05,22.11,14000.0
2014-04-16 11:10:00,22.07,22.35,22.07,22.2,57700.0,22.07,22.35,22.07,22.2,57700.0
2014-04-16 11:20:00,22.2,22.26,22.11,22.11,31900.0,22.2,22.26,22.11,22.11,31900.0
2014-04-16 11:30:00,22.11,22.22,22.11,22.22,14800.0,22.11,22.22,22.11,22.22,14800.0
2014-04-16 11:40:00,22.21,22.24,22.18,22.18,8100.0,22.21,22.24,22.18,22.18,8100.0
2014-04-16 11:50:00,22.18,22.2,22.17,22.2,1700.0,22.18,22.2,22.17,22.2,1700.0
2014-04-16 12:00:00,22.18,22.19,22.11,22.18,11400.0,22.18,22.19,22.11,22.18,11400.0
2014-04-16 12:10:00,22.2,22.28,22.18,22.23,36300.0,22.2,22.28,22.18,22.23,36300.0
2014-04-16 12:20:00,22.24,22.37,22.2,22.36,13100.0,22.24,22.37,22.2,22.36,13100.0
2014-04-16 12:30:00,22.34,22.34,22.17,22.19,13100.0,22.34,22.34,22.17,22.19,13100.0
2014-04-16 12:40:00,22.21,22.25,22.18,22.25,4400.0,22.21,22.25,22.18,22.25,4400.0
2014-04-16 12:50:00,22.23,22.26,22.2,22.21,8000.0,22.23,22.26,22.2,22.21,8000.0
2014-04-16 13:00:00,22.23,22.25,22.11,22.18,15800.0,22.23,22.25,22.11,22.18,15800.0
2014-04-16 13:10:00,22.18,22.28,22.14,22.26,3900.0,22.18,22.28,22.14,22.26,3900.0
2014-04-16 13:20:00,22.24,22.27,22.2,22.26,5100.0,22.24,22.27,22.2,22.26,5100.0
2014-04-16 13:30:00,22.26,22.26,22.19,22.21,3300.0,22.26,22.26,22.19,22.21,3300.0
2014-04-16 13:40:00,22.26,22.27,22.24,22.24,1600.0,22.26,22.27,22.24,22.24,1600.0
2014-04-16 13:50:00,22.26,22.26,22.18,22.19,9500.0,22.26,22.26,22.18,22.19,9500.0
2014-04-16 14:00:00,22.22,22.23,22.19,22.21,2700.0,22.22,22.23,22.19,22.21,2700.0
2014-04-16 14:10:00,22.21,22.26,22.19,22.21,15100.0,22.21,22.26,22.19,22.21,15100.0
2014-04-16 14:20:00,22.22,22.25,22.2,22.2,3200.0,22.22,22.25,22.2,22.2,3200.0
2014-04-16 14:30:00,22.2,22.26,22.2,22.25,4600.0,22.2,22.26,22.2,22.25,4600.0
2014-04-16 14:40:00,22.24,22.45,22.21,22.31,80100.0,22.24,22.45,22.21,22.31,80100.0
2014-04-16 14:50:00,22.31,22.56,22.31,22.38,74300.0,22.31,22.56,22.31,22.38,74300.0
2014-04-16 15:00:00,22.4,22.4,22.25,22.4,15300.0,22.4,22.4,22.25,22.4,15300.0
2014-04-16 15:10:00,22.4,22.59,22.37,22.45,54300.0,22.4,22.59,22.37,22.45,54300.0
2014-04-16 15:20:00,22.43,22.65,22.41,22.6,113900.0,22.43,22.65,22.41,22.6,113900.0
2014-04-16 15:30:00,22.6,22.7,22.51,22.61,49200.0,22.6,22.7,22.51,22.61,49200.0
2014-04-16 15:40:00,22.6,22.8,22.48,22.69,84700.0,22.6,22.8,22.48,22.69,84700.0
2014-04-16 15:50:00,22.69,22.77,22.59,22.61,87100.0,22.69,22.77,22.59,22.61,87100.0
2014-04-17 09:30:00,22.42,22.6,21.98,22.13,49100.0,22.42,22.6,21.98,22.13,49100.0
2014-04-17 09:40:00,22.15,22.33,22.15,22.29,17400.0,22.15,22.33,22.15,22.29,17400.0
2014-04-17 09:50:00,22.31,22.42,22.25,22.33,23800.0,22.31,22.42,22.25,22.33,23800.0
2014-04-17 10:00:00,22.33,22.42,22.27,22.33,10500.0,22.33,22.42,22.27,22.33,10500.0
2014-04-17 10:10:00,22.32,22.45,22.28,22.34,9300.0,22.32,22.45,22.28,22.34,9300.0
2014-04-17 10:20:00,22.3,22.55,22.25,22.55,11500.0,22.3,22.55,22.25,22.55,11500.0
2014-04-17 10:30:00,22.56,22.76,22.34,22.5,23100.0,22.56,22.76,22.34,22.5,23100.0
2014-04-17 10:40:00,22.52,22.65,22.22,22.29,19500.0,22.52,22.65,22.22,22.29,19500.0
2014-04-17 10:50:00,22.23,22.33,22.15,22.15,14700.0,22.23,22.33,22.15,22.15,14700.0
2014-04-17 11:00:00,22.15,22.34,22.15,22.25,20100.0,22.15,22.34,22.15,22.25,20100.0
2014-04-17 11:10:00,22.22,22.24,22.1,22.15,13700.0,22.22,22.24,22.1,22.15,13700.0
2014-04-17 11:20:00,22.15,22.2,22.1,22.14,6500.0,22.15,22.2,22.1,22.14,6500.0
2014-04-17 11:30:00,22.15,22.24,22.1,22.14,18400.0,22.15,22.24,22.1,22.14,18400.0
2014-04-17 11:40:00,22.14,22.22,22.11,22.19,21500.0,22.14,22.22,22.11,22.19,21500.0
2014-04-17 11:50:00,22.21,22.37,21.82,21.84,109800.0,22.21,22.37,21.82,21.84,109800.0
2014-04-17 12:00:00,21.8,22.09,21.79,21.93,34300.0,21.8,22.09,21.79,21.93,34300.0
2014-04-17 12:10:00,21.93,22.12,21.91,22.08,17800.0,21.93,22.12,21.91,22.08,17800.0
2014-04-17 12:20:00,22.1,22.25,21.99,22.25,16100.0,22.1,22.25,21.99,22.25,16100.0
2014-04-17 12:30:00,22.22,22.26,22.14,22.26,13100.0,22.22,22.26,22.14,22.26,13100.0
2014-04-17 12:40:00,22.25,22.38,22.25,22.26,13400.0,22.25,22.38,22.25,22.26,13400.0
2014-04-17 12:50:00,22.28,22.3,22.25,22.25,4100.0,22.28,22.3,22.25,22.25,4100.0
2014-04-17 13:00:00,22.26,22.48,22.25,22.42,16200.0,22.26,22.48,22.25,22.42,16200.0
2014-04-17 13:10:00,22.38,22.44,22.25,22.27,7600.0,22.38,22.44,22.25,22.27,7600.0
2014-04-17 13:20:00,22.27,22.31,22.25,22.29,8900.0,22.27,22.31,22.25,22.29,8900.0
2014-04-17 13:30:00,22.31,22.31,22.19,22.21,13200.0,22.31,22.31,22.19,22.21,13200.0
2014-04-17 13:40:00,22.21,22.23,22.14,22.16,15600.0,22.21,22.23,22.14,22.16,15600.0
2014-04-17 13:50:00,22.14,22.55,22.11,22.48,63000.0,22.14,22.55,22.11,22.48,63000.0
2014-04-17 14:00:00,22.51,22.52,22.41,22.44,9100.0,22.51,22.52,22.41,22.44,9100.0
2014-04-17 14:10:00,22.41,22.53,22.41,22.5,7400.0,22.41,22.53,22.41,22.5,7400.0
2014-04-17 14:20:00,22.5,22.51,22.43,22.48,3400.0,22.5,22.51,22.43,22.48,3400.0
2014-04-17 14:30:00,22.5,22.5,22.42,22.46,4900.0,22.5,22.5,22.42,22.46,4900.0
2014-04-17 14:40:00,22.46,22.51,22.44,22.5,16900.0,22.46,22.51,22.44,22.5,16900.0
2014-04-17 14:50:00,22.5,22.53,22.45,22.49,20100.0,22.5,22.53,22.45,22.49,20100.0
2014-04-17 15:00:00,22.52,22.61,22.5,22.57,26900.0,22.52,22.61,22.5,22.57,26900.0
2014-04-17 15:10:00,22.56,22.6,22.42,22.42,36800.0,22.56,22.6,22.42,22.42,36800.0
2014-04-17 15:20:00,22.44,22.53,22.42,22.47,10000.0,22.44,22.53,22.42,22.47,10000.0
2014-04-17 15:30:00,22.47,22.49,22.4,22.42,16700.0,22.47,22.49,22.4,22.42,16700.0
2014-04-17 15:40:00,22.43,22.45,22.4,22.45,28800.0,22.43,22.45,22.4,22.45,28800.0
2014-04-17 15:50:00,22.44,22.55,22.41,22.55,220300.0,22.44,22.55,22.41,22.55,220300.0
2014-04-21 09:30:00,22.48,22.53,22.27,22.3,27100.0,22.48,22.53,22.27,22.3,27100.0
2014-04-21 09:40:00,22.3,22.45,22.1,22.1,24800.0,22.3,22.45,22.1,22.1,24800.0
2014-04-21 09:50:00,22.1,22.18,22.1,22.12,21600.0,22.1,22.18,22.1,22.12,21600.0
2014-04-21 10:00:00,22.12,22.27,22.1,22.12,19300.0,22.12,22.27,22.1,22.12,19300.0
2014-04-21 10:10:00,22.11,22.17,22.03,22.03,25300.0,22.11,22.17,22.03,22.03,25300.0
2014-04-21 10:20:00,22.01,22.03,21.87,21.93,42300.0,22.01,22.03,21.87,21.93,42300.0
2014-04-21 10:30:00,21.9,21.94,21.73,21.78,17200.0,21.9,21.94,21.73,21.78,17200.0
2014-04-21 10:40:00,21.77,21.8,21.54,21.61,30900.0,21.77,21.8,21.54,21.61,30900.0
2014-04-21 10:50:00,21.61,21.67,21.44,21.63,28800.0,21.61,21.67,21.44,21.63,28800.0
2014-04-21 11:00:00,21.62,21.81,21.62,21.75,22200.0,21.62,21.81,21.62,21.75,22200.0
2014-04-21 11:10:00,21.77,21.99,21.77,21.96,19200.0,21.77,21.99,21.77,21.96,19200.0
2014-04-21 11:20:00,21.96,21.99,21.92,21.92,10500.0,21.96,21.99,21.92,21.92,10500.0
2014-04-21 11:30:00,21.92,21.99,21.92,21.92,14700.0,21.92,21.99,21.92,21.92,14700.0
2014-04-21 11:40:00,21.92,22.11,21.92,22.06,4300.0,21.92,22.11,21.92,22.06,4300.0
2014-04-21 11:50:00,22.03,22.12,22.03,22.11,3000.0,22.03,22.12,22.03,22.11,3000.0
2014-04-21 12:00:00,22.15,22.26,22.11,22.23,3100.0,22.15,22.26,22.11,22.23,3100.0
2014-04-21 12:10:00,22.24,22.24,22.15,22.15,3900.0,22.24,22.24,22.15,22.15,3900.0
2014-04-21 12:20:00,22.11,22.19,22.11,22.15,6900.0,22.11,22.19,22.11,22.15,6900.0
2014-04-21 12:30:00,22.16,22.16,22.01,22.01,3900.0,22.16,22.16,22.01,22.01,3900.0
2014-04-21 12:40:00,22.05,22.11,22.02,22.09,1900.0,22.05,22.11,22.02,22.09,1900.0
2014-04-21 12:50:00,22.11,22.13,22.08,22.08,6800.0,22.11,22.13,22.08,22.08,6800.0
2014-04-21 13:00:00,22.08,22.14,22.08,22.14,4900.0,22.08,22.14,22.08,22.14,4900.0
2014-04-21 13:10:00,22.14,22.15,22.08,22.1,8400.0,22.14,22.15,22.08,22.1,8400.0
2014-04-21 13:20:00,22.1,22.1,22.05,22.07,1800.0,22.1,22.1,22.05,22.07,1800.0
2014-04-21 13:30:00,22.1,22.13,22.05,22.07,18000.0,22.1,22.13,22.05,22.07,18000.0
2014-04-21 13:40:00,22.07,22.07,22.05,22.05,21600.0,22.07,22.07,22.05,22.05,21600.0
2014-04-21 13:50:00,22.05,22.11,22.05,22.05,5600.0,22.05,22.11,22.05,22.05,5600.0
2014-04-21 14:00:00,22.07,22.11,22.07,22.11,11400.0,22.07,22.11,22.07,22.11,11400.0
2014-04-21 14:10:00,22.1,22.1,22.01,22.08,13500.0,22.1,22.1,22.01,22.08,13500.0
2014-04-21 14:20:00,22.07,22.11,22.06,22.09,8500.0,22.07,22.11,22.06,22.09,8500.0
2014-04-21 14:30:00,22.1,22.14,22.06,22.09,43300.0,22.1,22.14,22.06,22.09,43300.0
2014-04-21 14:40:00,22.1,22.18,22.06,22.06,44700.0,22.1,22.18,22.06,22.06,44700.0
2014-04-21 14:50:00,22.08,22.08,21.96,21.96,13800.0,22.08,22.08,21.96,21.96,13800.0
2014-04-21 15:00:00,21.99,22.03,21.96,22.01,9600.0,21.99,22.03,21.96,22.01,9600.0
2014-04-21 15:10:00,22.01,22.09,22.01,22.08,20600.0,22.01,22.09,22.01,22.08,20600.0
2014-04-21 15:20:00,22.09,22.13,22.05,22.11,67300.0,22.09,22.13,22.05,22.11,67300.0
2014-04-21 15:30:00,22.11,22.16,22.07,22.1,19200.0,22.11,22.16,22.07,22.1,19200.0
2014-04-21 15:40:00,22.1,22.14,22.05,22.05,42700.0,22.1,22.14,22.05,22.05,42700.0
2014-04-21 15:50:00,22.08,22.14,22.06,22.07,159600.0,22.08,22.14,22.06,22.07,159600.0
2014-04-22 09:30:00,21.95,22.28,21.93,22.02,35600.0,21.95,22.28,21.93,22.02,35600.0
2014-04-22 09:40:00,22.01,22.1,21.94,22.02,12600.0,22.01,22.1,21.94,22.02,12600.0
2014-04-22 09:50:00,22.06,22.09,21.98,21.99,4800.0,22.06,22.09,21.98,21.99,4800.0
2014-04-22 10:00:00,22.05,22.35,21.97,22.33,8800.0,22.05,22.35,21.97,22.33,8800.0
2014-04-22 10:10:00,22.33,22.58,22.24,22.58,77000.0,22.33,22.58,22.24,22.58,77000.0
2014-04-22 10:20:00,22.58,22.7,22.52,22.66,16800.0,22.58,22.7,22.52,22.66,16800.0
2014-04-22 10:30:00,22.59,22.7,22.4,22.55,39700.0,22.59,22.7,22.4,22.55,39700.0
2014-04-22 10:40:00,22.5,22.62,22.42,22.52,30900.0,22.5,22.62,22.42,22.52,30900.0
2014-04-22 10:50:00,22.59,22.74,22.58,22.74,26500.0,22.59,22.74,22.58,22.74,26500.0
2014-04-22 11:00:00,22.74,23.0,22.74,22.89,90800.0,22.74,23.0,22.74,22.89,90800.0
2014-04-22 11:10:00,22.92,22.97,22.9,22.92,21200.0,22.92,22.97,22.9,22.92,21200.0
2014-04-22 11:20:00,22.92,23.19,22.92,23.17,90900.0,22.92,23.19,22.92,23.17,90900.0
2014-04-22 11:30:00,23.13,23.24,23.02,23.14,28800.0,23.13,23.24,23.02,23.14,28800.0
2014-04-22 11:40:00,23.12,23.14,22.92,22.96,24600.0,23.12,23.14,22.92,22.96,24600.0
2014-04-22 11:50:00,22.99,22.99,22.94,22.97,9000.0,22.99,22.99,22.94,22.97,9000.0
2014-04-22 12:00:00,22.97,22.98,22.9,22.96,11700.0,22.97,22.98,22.9,22.96,11700.0
2014-04-22 12:10:00,22.96,22.96,22.69,22.85,106600.0,22.96,22.96,22.69,22.85,106600.0
2014-04-22 12:20:00,22.87,22.96,22.85,22.93,17700.0,22.87,22.96,22.85,22.93,17700.0
2014-04-22 12:30:00,22.92,22.96,22.92,22.95,9600.0,22.92,22.96,22.92,22.95,9600.0
2014-04-22 12:40:00,22.96,23.0,22.95,22.97,16700.0,22.96,23.0,22.95,22.97,16700.0
2014-04-22 12:50:00,22.99,23.01,22.96,22.98,23200.0,22.99,23.01,22.96,22.98,23200.0
2014-04-22 13:00:00,22.97,23.0,22.85,22.85,11900.0,22.97,23.0,22.85,22.85,11900.0
2014-04-22 13:10:00,22.91,23.01,22.88,23.01,9000.0,22.91,23.01,22.88,23.01,9000.0
2014-04-22 13:20:00,22.99,23.14,22.96,23.07,27400.0,22.99,23.14,22.96,23.07,27400.0
2014-04-22 13:30:00,23.11,23.13,22.99,22.99,7400.0,23.11,23.13,22.99,22.99,7400.0
2014-04-22 13:40:00,23.02,23.06,22.98,23.05,29200.0,23.02,23.06,22.98,23.05,29200.0
2014-04-22 13:50:00,23.06,23.19,23.06,23.08,20500.0,23.06,23.19,23.06,23.08,20500.0
2014-04-22 14:00:00,23.08,23.08,23.04,23.08,7600.0,23.08,23.08,23.04,23.08,7600.0
2014-04-22 14:10:00,23.09,23.2,23.02,23.03,13800.0,23.09,23.2,23.02,23.03,13800.0
2014-04-22 14:20:00,23.08,23.18,23.05,23.18,5000.0,23.08,23.18,23.05,23.18,5000.0
2014-04-22 14:30:00,23.16,23.24,23.12,23.24,25200.0,23.16,23.24,23.12,23.24,25200.0
2014-04-22 14:40:00,23.24,23.44,23.2,23.37,37700.0,23.24,23.44,23.2,23.37,37700.0
2014-04-22 14:50:00,23.37,23.59,23.35,23.35,57500.0,23.37,23.59,23.35,23.35,57500.0
2014-04-22 15:00:00,23.37,23.5,23.24,23.3,20700.0,23.37,23.5,23.24,23.3,20700.0
2014-04-22 15:10:00,23.3,23.32,23.09,23.12,20300.0,23.3,23.32,23.09,23.12,20300.0
2014-04-22 15:20:00,23.12,23.13,22.97,23.0,43400.0,23.12,23.13,22.97,23.0,43400.0
2014-04-22 15:30:00,23.0,23.15,23.0,23.04,19400.0,23.0,23.15,23.0,23.04,19400.0
2014-04-22 15:40:00,23.04,23.17,23.04,23.1,54600.0,23.04,23.17,23.04,23.1,54600.0
2014-04-22 15:50:00,23.14,23.21,23.1,23.17,68600.0,23.14,23.21,23.1,23.17,68600.0
2014-04-23 09:30:00,23.15,23.37,22.76,22.79,26000.0,23.15,23.37,22.76,22.79,26000.0
2014-04-23 09:40:00,22.8,23.07,22.73,22.73,11700.0,22.8,23.07,22.73,22.73,11700.0
2014-04-23 09:50:00,22.81,22.99,22.81,22.95,15300.0,22.81,22.99,22.81,22.95,15300.0
2014-04-23 10:00:00,22.9,22.9,22.35,22.38,28800.0,22.9,22.9,22.35,22.38,28800.0
2014-04-23 10:10:00,22.43,22.54,22.22,22.22,25900.0,22.43,22.54,22.22,22.22,25900.0
2014-04-23 10:20:00,22.32,22.48,22.23,22.45,17900.0,22.32,22.48,22.23,22.45,17900.0
2014-04-23 10:30:00,22.52,22.54,22.36,22.36,11100.0,22.52,22.54,22.36,22.36,11100.0
2014-04-23 10:40:00,22.38,22.67,22.38,22.5,7300.0,22.38,22.67,22.38,22.5,7300.0
2014-04-23 10:50:00,22.5,22.51,22.28,22.34,5600.0,22.5,22.51,22.28,22.34,5600.0
2014-04-23 11:00:00,22.32,22.45,22.3,22.35,8000.0,22.32,22.45,22.3,22.35,8000.0
2014-04-23 11:10:00,22.35,22.36,22.15,22.18,15700.0,22.35,22.36,22.15,22.18,15700.0
2014-04-23 11:20:00,22.27,22.34,22.23,22.23,6400.0,22.27,22.34,22.23,22.23,6400.0
2014-04-23 11:30:00,22.23,22.34,22.22,22.31,4400.0,22.23,22.34,22.22,22.31,4400.0
2014-04-23 11:40:00,22.28,22.38,22.28,22.37,2800.0,22.28,22.38,22.28,22.37,2800.0
2014-04-23 11:50:00,22.38,22.38,22.3,22.35,3900.0,22.38,22.38,22.3,22.35,3900.0
2014-04-23 12:00:00,22.33,22.45,22.31,22.39,9600.0,22.33,22.45,22.31,22.39,9600.0
2014-04-23 12:10:00,22.37,22.37,22.29,22.31,8300.0,22.37,22.37,22.29,22.31,8300.0
2014-04-23 12:20:00,22.27,22.33,22.25,22.25,5000.0,22.27,22.33,22.25,22.25,5000.0
2014-04-23 12:30:00,22.28,22.28,22.22,22.22,3900.0,22.28,22.28,22.22,22.22,3900.0
2014-04-23 12:40:00,22.23,22.26,22.17,22.19,41700.0,22.23,22.26,22.17,22.19,41700.0
2014-04-23 12:50:00,22.2,22.27,22.19,22.25,36900.0,22.2,22.27,22.19,22.25,36900.0
2014-04-23 13:00:00,22.19,22.27,22.19,22.25,1900.0,22.19,22.27,22.19,22.25,1900.0
2014-04-23 13:10:00,22.25,22.28,22.17,22.22,21800.0,22.25,22.28,22.17,22.22,21800.0
2014-04-23 13:20:00,22.2,22.24,22.15,22.15,3800.0,22.2,22.24,22.15,22.15,3800.0
2014-04-23 13:30:00,22.15,22.25,22.15,22.16,6000.0,22.15,22.25,22.15,22.16,6000.0
2014-04-23 13:40:00,22.16,22.25,22.1,22.24,14100.0,22.16,22.25,22.1,22.24,14100.0
2014-04-23 13:50:00,22.23,22.25,22.15,22.17,21700.0,22.23,22.25,22.15,22.17,21700.0
2014-04-23 14:00:00,22.26,22.31,22.2,22.27,14000.0,22.26,22.31,22.2,22.27,14000.0
2014-04-23 14:10:00,22.27,22.27,22.18,22.27,7700.0,22.27,22.27,22.18,22.27,7700.0
2014-04-23 14:20:00,22.26,22.28,22.21,22.27,3700.0,22.26,22.28,22.21,22.27,3700.0
2014-04-23 14:30:00,22.23,22.27,22.21,22.23,9000.0,22.23,22.27,22.21,22.23,9000.0
2014-04-23 14:40:00,22.25,22.28,22.21,22.24,12900.0,22.25,22.28,22.21,22.24,12900.0
2014-04-23 14:50:00,22.21,22.29,22.21,22.28,14600.0,22.21,22.29,22.21,22.28,14600.0
2014-04-23 15:00:00,22.26,22.28,22.2,22.22,32300.0,22.26,22.28,22.2,22.22,32300.0
2014-04-23 15:10:00,22.21,22.21,22.13,22.13,16600.0,22.21,22.21,22.13,22.13,16600.0
2014-04-23 15:20:00,22.15,22.2,22.1,22.14,11400.0,22.15,22.2,22.1,22.14,11400.0
2014-04-23 15:30:00,22.11,22.16,22.11,22.16,13300.0,22.11,22.16,22.11,22.16,13300.0
2014-04-23 15:40:00,22.15,22.17,22.12,22.17,22500.0,22.15,22.17,22.12,22.17,22500.0
2014-04-23 15:50:00,22.17,22.18,22.1,22.16,50600.0,22.17,22.18,22.1,22.16,50600.0
2014-04-24 09:30:00,22.33,22.5,22.06,22.12,20800.0,22.33,22.5,22.06,22.12,20800.0
2014-04-24 09:40:00,22.07,22.2,21.55,21.58,47800.0,22.07,22.2,21.55,21.58,47800.0
2014-04-24 09:50:00,21.59,21.88,21.59,21.69,11600.0,21.59,21.88,21.59,21.69,11600.0
2014-04-24 10:00:00,21.69,21.76,21.27,21.35,49700.0,21.69,21.76,21.27,21.35,49700.0
2014-04-24 10:10:00,21.28,21.45,21.21,21.35,51600.0,21.28,21.45,21.21,21.35,51600.0
2014-04-24 10:20:00,21.36,21.53,21.36,21.52,24000.0,21.36,21.53,21.36,21.52,24000.0
2014-04-24 10:30:00,21.58,21.75,21.52,21.65,19600.0,21.58,21.75,21.52,21.65,19600.0
2014-04-24 10:40:00,21.69,21.75,21.65,21.68,16100.0,21.69,21.75,21.65,21.68,16100.0
2014-04-24 10:50:00,21.7,21.84,21.64,21.83,10800.0,21.7,21.84,21.64,21.83,10800.0
2014-04-24 11:00:00,21.85,21.85,21.67,21.78,6600.0,21.85,21.85,21.67,21.78,6600.0
2014-04-24 11:10:00,21.8,21.9,21.79,21.82,12600.0,21.8,21.9,21.79,21.82,12600.0
2014-04-24 11:20:00,21.89,21.89,21.76,21.79,9900.0,21.89,21.89,21.76,21.79,9900.0
2014-04-24 11:30:00,21.87,21.88,21.77,21.79,6800.0,21.87,21.88,21.77,21.79,6800.0
2014-04-24 11:40:00,21.84,21.84,21.66,21.73,2000.0,21.84,21.84,21.66,21.73,2000.0
2014-04-24 11:50:00,21.71,21.74,21.66,21.7,900.0,21.71,21.74,21.66,21.7,900.0
2014-04-24 12:00:00,21.73,21.75,21.7,21.71,2700.0,21.73,21.75,21.7,21.71,2700.0
2014-04-24 12:10:00,21.71,21.74,21.61,21.71,27900.0,21.71,21.74,21.61,21.71,27900.0
2014-04-24 12:20:00,21.66,21.75,21.65,21.73,13500.0,21.66,21.75,21.65,21.73,13500.0
2014-04-24 12:30:00,21.68,21.77,21.62,21.73,10200.0,21.68,21.77,21.62,21.73,10200.0
2014-04-24 12:40:00,21.72,21.8,21.7,21.78,1700.0,21.72,21.8,21.7,21.78,1700.0
2014-04-24 12:50:00,21.79,21.83,21.76,21.83,6200.0,21.79,21.83,21.76,21.83,6200.0
2014-04-24 13:00:00,21.83,21.86,21.77,21.82,2600.0,21.83,21.86,21.77,21.82,2600.0
2014-04-24 13:10:00,21.76,21.82,21.65,21.65,12500.0,21.76,21.82,21.65,21.65,12500.0
2014-04-24 13:20:00,21.71,21.71,21.58,21.65,20300.0,21.71,21.71,21.58,21.65,20300.0
2014-04-24 13:30:00,21.63,21.71,21.58,21.64,12800.0,21.63,21.71,21.58,21.64,12800.0
2014-04-24 13:40:00,21.63,21.68,21.57,21.65,14300.0,21.63,21.68,21.57,21.65,14300.0
2014-04-24 13:50:00,21.65,21.65,21.57,21.62,2100.0,21.65,21.65,21.57,21.62,2100.0
2014-04-24 14:00:00,21.58,21.65,21.45,21.45,29500.0,21.58,21.65,21.45,21.45,29500.0
2014-04-24 14:10:00,21.45,21.47,21.39,21.39,4400.0,21.45,21.47,21.39,21.39,4400.0
2014-04-24 14:20:00,21.43,21.45,21.28,21.29,47700.0,21.43,21.45,21.28,21.29,47700.0
2014-04-24 14:30:00,21.3,21.39,21.22,21.24,22000.0,21.3,21.39,21.22,21.24,22000.0
2014-04-24 14:40:00,21.24,21.29,21.2,21.2,22600.0,21.24,21.29,21.2,21.2,22600.0
2014-04-24 14:50:00,21.2,21.3,21.2,21.27,39200.0,21.2,21.3,21.2,21.27,39200.0
2014-04-24 15:00:00,21.27,21.31,21.25,21.26,36700.0,21.27,21.31,21.25,21.26,36700.0
2014-04-24 15:10:00,21.25,21.26,21.13,21.2,66300.0,21.25,21.26,21.13,21.2,66300.0
2014-04-24 15:20:00,21.21,21.25,21.13,21.13,28000.0,21.21,21.25,21.13,21.13,28000.0
2014-04-24 15:30:00,21.13,21.16,20.87,21.02,61000.0,21.13,21.16,20.87,21.02,61000.0
2014-04-24 15:40:00,21.02,21.07,20.93,20.96,81900.0,21.02,21.07,20.93,20.96,81900.0
2014-04-24 15:50:00,20.94,21.05,20.91,21.0,124500.0,20.94,21.05,20.91,21.0,124500.0
2014-04-25 09:30:00,20.7,20.72,20.57,20.61,47100.0,20.7,20.72,20.57,20.61,47100.0
2014-04-25 09:40:00,20.6,20.85,20.45,20.63,54700.0,20.6,20.85,20.45,20.63,54700.0
2014-04-25 09:50:00,20.62,20.65,20.41,20.48,25900.0,20.62,20.65,20.41,20.48,25900.0
2014-04-25 10:00:00,20.54,20.55,20.23,20.23,33000.0,20.54,20.55,20.23,20.23,33000.0
2014-04-25 10:10:00,20.25,20.5,20.23,20.34,32400.0,20.25,20.5,20.23,20.34,32400.0
2014-04-25 10:20:00,20.35,20.37,20.25,20.34,45000.0,20.35,20.37,20.25,20.34,45000.0
2014-04-25 10:30:00,20.36,20.36,20.24,20.28,14800.0,20.36,20.36,20.24,20.28,14800.0
2014-04-25 10:40:00,20.28,20.37,20.26,20.29,22400.0,20.28,20.37,20.26,20.29,22400.0
2014-04-25 10:50:00,20.27,20.29,20.22,20.24,18000.0,20.27,20.29,20.22,20.24,18000.0
2014-04-25 11:00:00,20.27,20.27,20.1,20.25,21900.0,20.27,20.27,20.1,20.25,21900.0
2014-04-25 11:10:00,20.23,20.46,20.05,20.43,63000.0,20.23,20.46,20.05,20.43,63000.0
2014-04-25 11:20:00,20.42,20.45,20.38,20.44,23300.0,20.42,20.45,20.38,20.44,23300.0
2014-04-25 11:30:00,20.42,20.43,20.33,20.33,9400.0,20.42,20.43,20.33,20.33,9400.0
2014-04-25 11:40:00,20.34,20.34,20.14,20.21,14700.0,20.34,20.34,20.14,20.21,14700.0
2014-04-25 11:50:00,20.24,20.26,20.19,20.19,12100.0,20.24,20.26,20.19,20.19,12100.0
2014-04-25 12:00:00,20.18,20.21,20.13,20.16,8900.0,20.18,20.21,20.13,20.16,8900.0
2014-04-25 12:10:00,20.21,20.21,20.12,20.14,8500.0,20.21,20.21,20.12,20.14,8500.0
2014-04-25 12:20:00,20.12,20.16,20.11,20.14,7600.0,20.12,20.16,20.11,20.14,7600.0
2014-04-25 12:30:00,20.11,20.15,19.98,20.08,45700.0,20.11,20.15,19.98,20.08,45700.0
2014-04-25 12:40:00,20.09,20.1,19.9,19.91,50400.0,20.09,20.1,19.9,19.91,50400.0
2014-04-25 12:50:00,19.9,19.97,19.82,19.92,19200.0,19.9,19.97,19.82,19.92,19200.0
2014-04-25 13:00:00,19.94,19.95,19.84,19.92,16000.0,19.94,19.95,19.84,19.92,16000.0
2014-04-25 13:10:00,19.92,19.94,19.81,19.93,54800.0,19.92,19.94,19.81,19.93,54800.0
2014-04-25 13:20:00,19.93,20.0,19.91,19.99,20100.0,19.93,20.0,19.91,19.99,20100.0
2014-04-25 13:30:00,19.97,19.97,19.9,19.95,19200.0,19.97,19.97,19.9,19.95,19200.0
2014-04-25 13:40:00,19.98,20.04,19.95,19.98,17500.0,19.98,20.04,19.95,19.98,17500.0
2014-04-25 13:50:00,19.97,20.04,19.97,20.03,22600.0,19.97,20.04,19.97,20.03,22600.0
2014-04-25 14:00:00,20.03,20.03,19.98,20.0,25000.0,20.03,20.03,19.98,20.0,25000.0
2014-04-25 14:10:00,19.98,20.17,19.98,20.16,88000.0,19.98,20.17,19.98,20.16,88000.0
2014-04-25 14:20:00,20.18,20.26,20.18,20.24,29200.0,20.18,20.26,20.18,20.24,29200.0
2014-04-25 14:30:00,20.24,20.24,20.15,20.15,40800.0,20.24,20.24,20.15,20.15,40800.0
2014-04-25 14:40:00,20.18,20.21,20.09,20.11,70300.0,20.18,20.21,20.09,20.11,70300.0
2014-04-25 14:50:00,20.11,20.12,19.97,19.97,32800.0,20.11,20.12,19.97,19.97,32800.0
2014-04-25 15:00:00,19.97,20.07,19.93,19.94,39400.0,19.97,20.07,19.93,19.94,39400.0
2014-04-25 15:10:00,19.94,19.95,19.74,19.79,87700.0,19.94,19.95,19.74,19.79,87700.0
2014-04-25 15:20:00,19.8,19.93,19.8,19.8,43200.0,19.8,19.93,19.8,19.8,43200.0
2014-04-25 15:30:00,19.8,19.84,19.61,19.65,129500.0,19.8,19.84,19.61,19.65,129500.0
2014-04-25 15:40:00,19.67,19.91,19.66,19.84,103700.0,19.67,19.91,19.66,19.84,103700.0
2014-04-25 15:50:00,19.84,19.84,19.69,19.74,131000.0,19.84,19.84,19.69,19.74,131000.0
2014-04-28 09:30:00,19.74,19.9,19.41,19.43,34800.0,19.74,19.9,19.41,19.43,34800.0
2014-04-28 09:40:00,19.43,19.48,18.91,18.95,80700.0,19.43,19.48,18.91,18.95,80700.0
2014-04-28 09:50:00,18.95,19.29,18.86,19.2,93600.0,18.95,19.29,18.86,19.2,93600.0
2014-04-28 10:00:00,19.19,19.27,18.98,19.05,61400.0,19.19,19.27,18.98,19.05,61400.0
2014-04-28 10:10:00,19.05,19.29,19.01,19.28,94100.0,19.05,19.29,19.01,19.28,94100.0
2014-04-28 10:20:00,19.27,19.33,18.87,19.03,102700.0,19.27,19.33,18.87,19.03,102700.0
2014-04-28 10:30:00,19.03,19.1,18.85,18.92,40300.0,19.03,19.1,18.85,18.92,40300.0
2014-04-28 10:40:00,18.92,19.1,18.88,19.0,82900.0,18.92,19.1,18.88,19.0,82900.0
2014-04-28 10:50:00,19.0,19.0,18.88,18.88,23600.0,19.0,19.0,18.88,18.88,23600.0
2014-04-28 11:00:00,18.92,19.13,18.88,19.1,73000.0,18.92,19.13,18.88,19.1,73000.0
2014-04-28 11:10:00,19.1,19.1,18.75,18.8,72000.0,19.1,19.1,18.75,18.8,72000.0
2014-04-28 11:20:00,18.8,18.93,18.8,18.81,34200.0,18.8,18.93,18.8,18.81,34200.0
2014-04-28 11:30:00,18.8,18.83,18.75,18.83,74800.0,18.8,18.83,18.75,18.83,74800.0
2014-04-28 11:40:00,18.82,18.96,18.75,18.76,42200.0,18.82,18.96,18.75,18.76,42200.0
2014-04-28 11:50:00,18.76,18.82,18.31,18.48,150100.0,18.76,18.82,18.31,18.48,150100.0
2014-04-28 12:00:00,18.45,18.48,18.29,18.31,78700.0,18.45,18.48,18.29,18.31,78700.0
2014-04-28 12:10:00,18.3,18.39,18.27,18.33,59100.0,18.3,18.39,18.27,18.33,59100.0
2014-04-28 12:20:00,18.34,18.58,18.19,18.51,67400.0,18.34,18.58,18.19,18.51,67400.0
2014-04-28 12:30:00,18.57,18.57,18.32,18.42,24200.0,18.57,18.57,18.32,18.42,24200.0
2014-04-28 12:40:00,18.4,18.49,18.4,18.45,28400.0,18.4,18.49,18.4,18.45,28400.0
2014-04-28 12:50:00,18.45,18.52,18.41,18.51,24000.0,18.45,18.52,18.41,18.51,24000.0
2014-04-28 13:00:00,18.5,18.6,18.49,18.59,36700.0,18.5,18.6,18.49,18.59,36700.0
2014-04-28 13:10:00,18.59,18.67,18.49,18.51,39600.0,18.59,18.67,18.49,18.51,39600.0
2014-04-28 13:20:00,18.51,18.62,18.49,18.61,77100.0,18.51,18.62,18.49,18.61,77100.0
2014-04-28 13:30:00,18.62,18.66,18.31,18.36,51700.0,18.62,18.66,18.31,18.36,51700.0
2014-04-28 13:40:00,18.36,18.36,18.16,18.17,50500.0,18.36,18.36,18.16,18.17,50500.0
2014-04-28 13:50:00,18.17,18.23,18.1,18.2,79300.0,18.17,18.23,18.1,18.2,79300.0
2014-04-28 14:00:00,18.19,18.19,17.85,18.11,89800.0,18.19,18.19,17.85,18.11,89800.0
2014-04-28 14:10:00,18.13,18.33,18.06,18.29,51500.0,18.13,18.33,18.06,18.29,51500.0
2014-04-28 14:20:00,18.3,18.36,18.2,18.23,40300.0,18.3,18.36,18.2,18.23,40300.0
2014-04-28 14:30:00,18.23,18.54,18.22,18.22,57200.0,18.23,18.54,18.22,18.22,57200.0
2014-04-28 14:40:00,18.21,18.22,18.0,18.19,36400.0,18.21,18.22,18.0,18.19,36400.0
2014-04-28 14:50:00,18.21,18.24,18.11,18.14,24500.0,18.21,18.24,18.11,18.14,24500.0
2014-04-28 15:00:00,18.14,18.34,18.13,18.34,30100.0,18.14,18.34,18.13,18.34,30100.0
2014-04-28 15:10:00,18.34,18.87,18.34,18.86,217100.0,18.34,18.87,18.34,18.86,217100.0
2014-04-28 15:20:00,18.87,18.94,18.77,18.78,77500.0,18.87,18.94,18.77,18.78,77500.0
2014-04-28 15:30:00,18.79,19.0,18.78,18.98,72100.0,18.79,19.0,18.78,18.98,72100.0
2014-04-28 15:40:00,18.97,19.13,18.96,19.0,161700.0,18.97,19.13,18.96,19.0,161700.0
2014-04-28 15:50:00,19.01,19.05,18.83,18.88,199400.0,19.01,19.05,18.83,18.88,199400.0
2014-04-29 09:30:00,19.0,19.0,18.63,18.82,54300.0,19.0,19.0,18.63,18.82,54300.0
2014-04-29 09:40:00,18.84,18.91,18.63,18.72,45300.0,18.84,18.91,18.63,18.72,45300.0
2014-04-29 09:50:00,18.66,18.9,18.4,18.4,52000.0,18.66,18.9,18.4,18.4,52000.0
2014-04-29 10:00:00,18.33,18.63,18.33,18.51,38600.0,18.33,18.63,18.33,18.51,38600.0
2014-04-29 10:10:00,18.49,18.5,18.25,18.36,54200.0,18.49,18.5,18.25,18.36,54200.0
2014-04-29 10:20:00,18.35,18.39,18.25,18.27,26300.0,18.35,18.39,18.25,18.27,26300.0
2014-04-29 10:30:00,18.29,18.54,18.25,18.51,30600.0,18.29,18.54,18.25,18.51,30600.0
2014-04-29 10:40:00,18.52,18.87,18.52,18.6,38100.0,18.52,18.87,18.52,18.6,38100.0
2014-04-29 10:50:00,18.65,18.79,18.65,18.69,19400.0,18.65,18.79,18.65,18.69,19400.0
2014-04-29 11:00:00,18.67,18.71,18.64,18.69,5300.0,18.67,18.71,18.64,18.69,5300.0
2014-04-29 11:10:00,18.64,18.66,18.53,18.55,19200.0,18.64,18.66,18.53,18.55,19200.0
2014-04-29 11:20:00,18.58,18.93,18.58,18.88,65200.0,18.58,18.93,18.58,18.88,65200.0
2014-04-29 11:30:00,18.9,19.14,18.89,19.0,88200.0,18.9,19.14,18.89,19.0,88200.0
2014-04-29 11:40:00,19.0,19.06,18.99,19.05,12500.0,19.0,19.06,18.99,19.05,12500.0
2014-04-29 11:50:00,19.03,19.13,18.98,19.03,25700.0,19.03,19.13,18.98,19.03,25700.0
2014-04-29 12:00:00,19.03,19.05,18.99,19.05,4600.0,19.03,19.05,18.99,19.05,4600.0
2014-04-29 12:10:00,19.07,19.14,19.0,19.13,20500.0,19.07,19.14,19.0,19.13,20500.0
2014-04-29 12:20:00,19.14,19.24,19.14,19.24,20600.0,19.14,19.24,19.14,19.24,20600.0
2014-04-29 12:30:00,19.24,19.25,19.18,19.23,25000.0,19.24,19.25,19.18,19.23,25000.0
2014-04-29 12:40:00,19.19,19.31,19.16,19.3,56400.0,19.19,19.31,19.16,19.3,56400.0
2014-04-29 12:50:00,19.3,19.34,19.09,19.1,39900.0,19.3,19.34,19.09,19.1,39900.0
2014-04-29 13:00:00,19.11,19.12,19.07,19.07,12000.0,19.11,19.12,19.07,19.07,12000.0
2014-04-29 13:10:00,19.06,19.07,18.99,19.01,22200.0,19.06,19.07,18.99,19.01,22200.0
2014-04-29 13:20:00,19.0,19.01,18.9,18.96,11000.0,19.0,19.01,18.9,18.96,11000.0
2014-04-29 13:30:00,18.96,19.01,18.96,19.0,9600.0,18.96,19.01,18.96,19.0,9600.0
2014-04-29 13:40:00,19.0,19.05,18.99,19.01,6100.0,19.0,19.05,18.99,19.01,6100.0
2014-04-29 13:50:00,19.03,19.09,19.03,19.07,7700.0,19.03,19.09,19.03,19.07,7700.0
2014-04-29 14:00:00,19.08,19.12,19.07,19.11,7000.0,19.08,19.12,19.07,19.11,7000.0
2014-04-29 14:10:00,19.12,19.19,19.11,19.19,9400.0,19.12,19.19,19.11,19.19,9400.0
2014-04-29 14:20:00,19.19,19.28,19.19,19.27,12300.0,19.19,19.28,19.19,19.27,12300.0
2014-04-29 14:30:00,19.27,19.38,19.25,19.33,23400.0,19.27,19.38,19.25,19.33,23400.0
2014-04-29 14:40:00,19.33,19.33,19.04,19.06,20900.0,19.33,19.33,19.04,19.06,20900.0
2014-04-29 14:50:00,19.06,19.06,18.87,18.89,19700.0,19.06,19.06,18.87,18.89,19700.0
2014-04-29 15:00:00,18.89,18.93,18.7,18.73,69900.0,18.89,18.93,18.7,18.73,69900.0
2014-04-29 15:10:00,18.73,19.02,18.72,19.0,40300.0,18.73,19.02,18.72,19.0,40300.0
2014-04-29 15:20:00,19.0,19.0,18.88,18.92,14000.0,19.0,19.0,18.88,18.92,14000.0
2014-04-29 15:30:00,18.95,19.0,18.87,18.91,45000.0,18.95,19.0,18.87,18.91,45000.0
2014-04-29 15:40:00,18.95,18.95,18.72,18.75,72900.0,18.95,18.95,18.72,18.75,72900.0
2014-04-29 15:50:00,18.75,18.8,18.67,18.68,120300.0,18.75,18.8,18.67,18.68,120300.0
2014-04-30 09:30:00,18.5,18.58,18.44,18.55,18800.0,18.5,18.58,18.44,18.55,18800.0
2014-04-30 09:40:00,18.58,18.69,18.58,18.64,7900.0,18.58,18.69,18.58,18.64,7900.0
2014-04-30 09:50:00,18.61,18.67,18.52,18.65,31900.0,18.61,18.67,18.52,18.65,31900.0
2014-04-30 10:00:00,18.66,18.75,18.61,18.64,16000.0,18.66,18.75,18.61,18.64,16000.0
2014-04-30 10:10:00,18.71,18.75,18.6,18.73,48400.0,18.71,18.75,18.6,18.73,48400.0
2014-04-30 10:20:00,18.73,18.79,18.61,18.7,23800.0,18.73,18.79,18.61,18.7,23800.0
2014-04-30 10:30:00,18.68,18.69,18.6,18.63,4600.0,18.68,18.69,18.6,18.63,4600.0
2014-04-30 10:40:00,18.61,18.66,18.6,18.63,9200.0,18.61,18.66,18.6,18.63,9200.0
2014-04-30 10:50:00,18.63,18.7,18.63,18.68,20700.0,18.63,18.7,18.63,18.68,20700.0
2014-04-30 11:00:00,18.69,18.69,18.64,18.68,19000.0,18.69,18.69,18.64,18.68,19000.0
2014-04-30 11:10:00,18.68,18.69,18.51,18.55,60000.0,18.68,18.69,18.51,18.55,60000.0
2014-04-30 11:20:00,18.51,18.51,18.46,18.48,7800.0,18.51,18.51,18.46,18.48,7800.0
2014-04-30 11:30:00,18.49,18.53,18.43,18.43,5700.0,18.49,18.53,18.43,18.43,5700.0
2014-04-30 11:40:00,18.41,18.47,18.41,18.45,7400.0,18.41,18.47,18.41,18.45,7400.0
2014-04-30 11:50:00,18.45,18.51,18.44,18.44,8600.0,18.45,18.51,18.44,18.44,8600.0
2014-04-30 12:00:00,18.44,18.51,18.44,18.51,8200.0,18.44,18.51,18.44,18.51,8200.0
2014-04-30 12:10:00,18.53,18.53,18.42,18.42,3500.0,18.53,18.53,18.42,18.42,3500.0
2014-04-30 12:20:00,18.44,18.44,18.27,18.37,12600.0,18.44,18.44,18.27,18.37,12600.0
2014-04-30 12:30:00,18.37,18.38,18.28,18.35,10400.0,18.37,18.38,18.28,18.35,10400.0
2014-04-30 12:40:00,18.35,18.35,18.3,18.3,2300.0,18.35,18.35,18.3,18.3,2300.0
2014-04-30 12:50:00,18.3,18.35,18.28,18.29,13600.0,18.3,18.35,18.28,18.29,13600.0
2014-04-30 13:00:00,18.29,18.32,18.27,18.29,6900.0,18.29,18.32,18.27,18.29,6900.0
2014-04-30 13:10:00,18.3,18.3,18.22,18.24,8500.0,18.3,18.3,18.22,18.24,8500.0
2014-04-30 13:20:00,18.25,18.48,18.21,18.48,39900.0,18.25,18.48,18.21,18.48,39900.0
2014-04-30 13:30:00,18.46,18.56,18.43,18.55,39600.0,18.46,18.56,18.43,18.55,39600.0
2014-04-30 13:40:00,18.55,18.64,18.53,18.63,23000.0,18.55,18.64,18.53,18.63,23000.0
2014-04-30 13:50:00,18.63,18.64,18.59,18.63,88000.0,18.63,18.64,18.59,18.63,88000.0
2014-04-30 14:00:00,18.63,18.78,18.54,18.66,42700.0,18.63,18.78,18.54,18.66,42700.0
2014-04-30 14:10:00,18.65,18.69,18.63,18.65,51700.0,18.65,18.69,18.63,18.65,51700.0
2014-04-30 14:20:00,18.65,18.67,18.6,18.64,21100.0,18.65,18.67,18.6,18.64,21100.0
2014-04-30 14:30:00,18.65,18.71,18.63,18.66,25600.0,18.65,18.71,18.63,18.66,25600.0
2014-04-30 14:40:00,18.67,18.78,18.64,18.76,28800.0,18.67,18.78,18.64,18.76,28800.0
2014-04-30 14:50:00,18.76,18.96,18.75,18.95,47500.0,18.76,18.96,18.75,18.95,47500.0
2014-04-30 15:00:00,18.95,19.03,18.92,19.01,84200.0,18.95,19.03,18.92,19.01,84200.0
2014-04-30 15:10:00,18.99,19.07,18.98,19.04,88300.0,18.99,19.07,18.98,19.04,88300.0
2014-04-30 15:20:00,19.05,19.1,19.0,19.09,61600.0,19.05,19.1,19.0,19.09,61600.0
2014-04-30 15:30:00,19.08,19.22,19.05,19.12,124000.0,19.08,19.22,19.05,19.12,124000.0
2014-04-30 15:40:00,19.1,19.19,19.09,19.18,86400.0,19.1,19.19,19.09,19.18,86400.0
2014-04-30 15:50:00,19.18,19.22,19.03,19.2,607900.0,19.18,19.22,19.03,19.2,607900.0
2014-05-01 09:30:00,19.0,19.5,18.95,19.39,35300.0,19.0,19.5,18.95,19.39,35300.0
2014-05-01 09:40:00,19.39,19.58,19.29,19.3,25500.0,19.39,19.58,19.29,19.3,25500.0
2014-05-01 09:50:00,19.4,19.52,19.37,19.42,18500.0,19.4,19.52,19.37,19.42,18500.0
2014-05-01 10:00:00,19.42,20.0,19.4,19.65,96300.0,19.42,20.0,19.4,19.65,96300.0
2014-05-01 10:10:00,19.69,19.88,19.64,19.85,82200.0,19.69,19.88,19.64,19.85,82200.0
2014-05-01 10:20:00,19.85,20.16,19.83,20.1,210200.0,19.85,20.16,19.83,20.1,210200.0
2014-05-01 10:30:00,20.09,20.09,19.88,19.96,114500.0,20.09,20.09,19.88,19.96,114500.0
2014-05-01 10:40:00,19.93,20.22,19.93,20.14,33900.0,19.93,20.22,19.93,20.14,33900.0
2014-05-01 10:50:00,20.12,20.16,19.95,20.11,33400.0,20.12,20.16,19.95,20.11,33400.0
2014-05-01 11:00:00,20.12,20.28,20.12,20.25,77000.0,20.12,20.28,20.12,20.25,77000.0
2014-05-01 11:10:00,20.25,20.42,20.14,20.14,141100.0,20.25,20.42,20.14,20.14,141100.0
2014-05-01 11:20:00,20.14,20.27,20.03,20.21,55200.0,20.14,20.27,20.03,20.21,55200.0
2014-05-01 11:30:00,20.21,20.3,20.09,20.12,86200.0,20.21,20.3,20.09,20.12,86200.0
2014-05-01 11:40:00,20.13,20.2,20.12,20.17,23800.0,20.13,20.2,20.12,20.17,23800.0
2014-05-01 11:50:00,20.15,20.22,20.1,20.14,27900.0,20.15,20.22,20.1,20.14,27900.0
2014-05-01 12:00:00,20.15,20.2,20.13,20.19,17700.0,20.15,20.2,20.13,20.19,17700.0
2014-05-01 12:10:00,20.2,20.21,20.1,20.13,196400.0,20.2,20.21,20.1,20.13,196400.0
2014-05-01 12:20:00,20.11,20.18,20.11,20.17,14700.0,20.11,20.18,20.11,20.17,14700.0
2014-05-01 12:30:00,20.18,20.19,20.11,20.13,54800.0,20.18,20.19,20.11,20.13,54800.0
2014-05-01 12:40:00,20.12,20.12,19.95,20.03,37400.0,20.12,20.12,19.95,20.03,37400.0
2014-05-01 12:50:00,20.03,20.04,20.0,20.03,24200.0,20.03,20.04,20.0,20.03,24200.0
2014-05-01 13:00:00,20.03,20.1,19.97,20.05,48200.0,20.03,20.1,19.97,20.05,48200.0
2014-05-01 13:10:00,20.05,20.07,19.83,19.85,61100.0,20.05,20.07,19.83,19.85,61100.0
2014-05-01 13:20:00,19.85,19.87,19.7,19.77,37500.0,19.85,19.87,19.7,19.77,37500.0
2014-05-01 13:30:00,19.76,19.76,19.63,19.71,23500.0,19.76,19.76,19.63,19.71,23500.0
2014-05-01 13:40:00,19.71,19.85,19.66,19.8,25800.0,19.71,19.85,19.66,19.8,25800.0
2014-05-01 13:50:00,19.8,19.82,19.5,19.65,42500.0,19.8,19.82,19.5,19.65,42500.0
2014-05-01 14:00:00,19.63,19.63,19.44,19.49,71200.0,19.63,19.63,19.44,19.49,71200.0
2014-05-01 14:10:00,19.48,19.62,19.45,19.51,23200.0,19.48,19.62,19.45,19.51,23200.0
2014-05-01 14:20:00,19.51,19.77,19.37,19.77,24300.0,19.51,19.77,19.37,19.77,24300.0
2014-05-01 14:30:00,19.76,19.83,19.7,19.72,11800.0,19.76,19.83,19.7,19.72,11800.0
2014-05-01 14:40:00,19.73,19.88,19.68,19.87,18500.0,19.73,19.88,19.68,19.87,18500.0
2014-05-01 14:50:00,19.89,19.9,19.76,19.81,88300.0,19.89,19.9,19.76,19.81,88300.0
2014-05-01 15:00:00,19.79,19.81,19.67,19.67,44700.0,19.79,19.81,19.67,19.67,44700.0
2014-05-01 15:10:00,19.69,19.71,19.64,19.67,19000.0,19.69,19.71,19.64,19.67,19000.0
2014-05-01 15:20:00,19.64,19.68,19.6,19.65,18200.0,19.64,19.68,19.6,19.65,18200.0
2014-05-01 15:30:00,19.66,19.67,19.6,19.62,34500.0,19.66,19.67,19.6,19.62,34500.0
2014-05-01 15:40:00,19.63,19.67,19.55,19.61,43800.0,19.63,19.67,19.55,19.61,43800.0
2014-05-01 15:50:00,19.6,19.73,19.55,19.59,147300.0,19.6,19.73,19.55,19.59,147300.0
2014-05-02 09:30:00,19.55,19.82,19.53,19.78,24600.0,19.55,19.82,19.53,19.78,24600.0
2014-05-02 09:40:00,19.88,19.89,19.64,19.74,17600.0,19.88,19.89,19.64,19.74,17600.0
2014-05-02 09:50:00,19.71,19.83,19.5,19.58,35600.0,19.71,19.83,19.5,19.58,35600.0
2014-05-02 10:00:00,19.58,19.94,19.56,19.89,17400.0,19.58,19.94,19.56,19.89,17400.0
2014-05-02 10:10:00,19.9,19.94,19.74,19.74,20100.0,19.9,19.94,19.74,19.74,20100.0
2014-05-02 10:20:00,19.77,19.89,19.74,19.75,15900.0,19.77,19.89,19.74,19.75,15900.0
2014-05-02 10:30:00,19.76,19.89,19.73,19.78,58400.0,19.76,19.89,19.73,19.78,58400.0
2014-05-02 10:40:00,19.8,19.8,19.61,19.7,52800.0,19.8,19.8,19.61,19.7,52800.0
2014-05-02 10:50:00,19.72,19.81,19.66,19.77,29800.0,19.72,19.81,19.66,19.77,29800.0
2014-05-02 11:00:00,19.78,19.87,19.73,19.77,14200.0,19.78,19.87,19.73,19.77,14200.0
2014-05-02 11:10:00,19.77,19.81,19.73,19.77,14700.0,19.77,19.81,19.73,19.77,14700.0
2014-05-02 11:20:00,19.81,19.81,19.67,19.67,14200.0,19.81,19.81,19.67,19.67,14200.0
2014-05-02 11:30:00,19.67,19.83,19.67,19.7,13800.0,19.67,19.83,19.67,19.7,13800.0
2014-05-02 11:40:00,19.69,19.8,19.69,19.8,18200.0,19.69,19.8,19.69,19.8,18200.0
2014-05-02 11:50:00,19.84,19.92,19.84,19.89,16100.0,19.84,19.92,19.84,19.89,16100.0
2014-05-02 12:00:00,19.87,19.87,19.75,19.78,13000.0,19.87,19.87,19.75,19.78,13000.0
2014-05-02 12:10:00,19.74,19.82,19.74,19.79,11500.0,19.74,19.82,19.74,19.79,11500.0
2014-05-02 12:20:00,19.81,19.87,19.74,19.82,25100.0,19.81,19.87,19.74,19.82,25100.0
2014-05-02 12:30:00,19.85,19.85,19.73,19.76,9400.0,19.85,19.85,19.73,19.76,9400.0
2014-05-02 12:40:00,19.78,19.91,19.78,19.88,12300.0,19.78,19.91,19.78,19.88,12300.0
2014-05-02 12:50:00,19.88,19.91,19.75,19.8,11100.0,19.88,19.91,19.75,19.8,11100.0
2014-05-02 13:00:00,19.84,19.89,19.76,19.76,10600.0,19.84,19.89,19.76,19.76,10600.0
2014-05-02 13:10:00,19.75,19.84,19.73,19.78,15300.0,19.75,19.84,19.73,19.78,15300.0
2014-05-02 13:20:00,19.82,19.84,19.75,19.76,10600.0,19.82,19.84,19.75,19.76,10600.0
2014-05-02 13:30:00,19.76,19.83,19.74,19.75,12400.0,19.76,19.83,19.74,19.75,12400.0
2014-05-02 13:40:00,19.75,19.85,19.75,19.82,27800.0,19.75,19.85,19.75,19.82,27800.0
2014-05-02 13:50:00,19.82,19.91,19.82,19.88,12900.0,19.82,19.91,19.82,19.88,12900.0
2014-05-02 14:00:00,19.89,19.9,19.85,19.89,6700.0,19.89,19.9,19.85,19.89,6700.0
2014-05-02 14:10:00,19.89,19.9,19.81,19.89,7700.0,19.89,19.9,19.81,19.89,7700.0
2014-05-02 14:20:00,19.88,19.89,19.82,19.82,5800.0,19.88,19.89,19.82,19.82,5800.0
2014-05-02 14:30:00,19.82,19.95,19.82,19.94,11700.0,19.82,19.95,19.82,19.94,11700.0
2014-05-02 14:40:00,19.94,19.95,19.93,19.93,8600.0,19.94,19.95,19.93,19.93,8600.0
2014-05-02 14:50:00,19.93,19.93,19.9,19.9,4900.0,19.93,19.93,19.9,19.9,4900.0
2014-05-02 15:00:00,19.91,19.95,19.91,19.94,13400.0,19.91,19.95,19.91,19.94,13400.0
2014-05-02 15:10:00,19.93,19.94,19.85,19.86,14100.0,19.93,19.94,19.85,19.86,14100.0
2014-05-02 15:20:00,19.86,19.86,19.78,19.78,10300.0,19.86,19.86,19.78,19.78,10300.0
2014-05-02 15:30:00,19.78,19.79,19.77,19.79,21900.0,19.78,19.79,19.77,19.79,21900.0
2014-05-02 15:40:00,19.79,19.89,19.79,19.88,54000.0,19.79,19.89,19.79,19.88,54000.0
2014-05-02 15:50:00,19.89,19.91,19.85,19.88,62200.0,19.89,19.91,19.85,19.88,62200.0
2014-05-05 09:30:00,19.67,19.87,19.53,19.71,12800.0,19.67,19.87,19.53,19.71,12800.0
2014-05-05 09:40:00,19.77,20.01,19.66,19.89,41800.0,19.77,20.01,19.66,19.89,41800.0
2014-05-05 09:50:00,19.93,20.01,19.93,20.0,25100.0,19.93,20.01,19.93,20.0,25100.0
2014-05-05 10:00:00,20.0,20.1,19.78,19.84,56800.0,20.0,20.1,19.78,19.84,56800.0
2014-05-05 10:10:00,19.79,20.19,19.79,20.13,22500.0,19.79,20.19,19.79,20.13,22500.0
2014-05-05 10:20:00,20.11,20.11,19.87,19.87,12800.0,20.11,20.11,19.87,19.87,12800.0
2014-05-05 10:30:00,19.86,19.97,19.83,19.89,9400.0,19.86,19.97,19.83,19.89,9400.0
2014-05-05 10:40:00,19.87,19.95,19.87,19.93,4600.0,19.87,19.95,19.87,19.93,4600.0
2014-05-05 10:50:00,19.92,19.92,19.83,19.84,5200.0,19.92,19.92,19.83,19.84,5200.0
2014-05-05 11:00:00,19.84,19.84,19.71,19.81,4900.0,19.84,19.84,19.71,19.81,4900.0
2014-05-05 11:10:00,19.81,19.83,19.77,19.77,2100.0,19.81,19.83,19.77,19.77,2100.0
2014-05-05 11:20:00,19.73,19.83,19.71,19.83,5800.0,19.73,19.83,19.71,19.83,5800.0
2014-05-05 11:30:00,19.83,19.84,19.74,19.75,3500.0,19.83,19.84,19.74,19.75,3500.0
2014-05-05 11:40:00,19.79,19.92,19.7,19.88,14100.0,19.79,19.92,19.7,19.88,14100.0
2014-05-05 11:50:00,19.84,19.9,19.83,19.89,5600.0,19.84,19.9,19.83,19.89,5600.0
2014-05-05 12:00:00,19.87,19.89,19.7,19.74,3500.0,19.87,19.89,19.7,19.74,3500.0
2014-05-05 12:10:00,19.73,19.91,19.73,19.83,8000.0,19.73,19.91,19.73,19.83,8000.0
2014-05-05 12:20:00,19.8,19.84,19.78,19.84,19600.0,19.8,19.84,19.78,19.84,19600.0
2014-05-05 12:30:00,19.82,19.87,19.79,19.81,27100.0,19.82,19.87,19.79,19.81,27100.0
2014-05-05 12:40:00,19.8,19.86,19.79,19.84,7200.0,19.8,19.86,19.79,19.84,7200.0
2014-05-05 12:50:00,19.83,19.87,19.82,19.85,7600.0,19.83,19.87,19.82,19.85,7600.0
2014-05-05 13:00:00,19.85,19.95,19.85,19.9,13700.0,19.85,19.95,19.85,19.9,13700.0
2014-05-05 13:10:00,19.9,19.93,19.9,19.91,24800.0,19.9,19.93,19.9,19.91,24800.0
2014-05-05 13:20:00,19.91,19.91,19.85,19.86,2700.0,19.91,19.91,19.85,19.86,2700.0
2014-05-05 13:30:00,19.84,19.87,19.83,19.83,1900.0,19.84,19.87,19.83,19.83,1900.0
2014-05-05 13:40:00,19.82,19.83,19.81,19.81,1100.0,19.82,19.83,19.81,19.81,1100.0
2014-05-05 13:50:00,19.81,19.88,19.8,19.82,10200.0,19.81,19.88,19.8,19.82,10200.0
2014-05-05 14:00:00,19.82,19.89,19.81,19.84,2200.0,19.82,19.89,19.81,19.84,2200.0
2014-05-05 14:10:00,19.86,19.86,19.76,19.78,2600.0,19.86,19.86,19.76,19.78,2600.0
2014-05-05 14:20:00,19.78,19.8,19.75,19.79,5600.0,19.78,19.8,19.75,19.79,5600.0
2014-05-05 14:30:00,19.79,19.83,19.77,19.82,3100.0,19.79,19.83,19.77,19.82,3100.0
2014-05-05 14:40:00,19.83,19.86,19.81,19.86,4000.0,19.83,19.86,19.81,19.86,4000.0
2014-05-05 14:50:00,19.86,19.89,19.84,19.84,3100.0,19.86,19.89,19.84,19.84,3100.0
2014-05-05 15:00:00,19.85,19.85,19.75,19.76,7800.0,19.85,19.85,19.75,19.76,7800.0
2014-05-05 15:10:00,19.76,19.77,19.72,19.76,16000.0,19.76,19.77,19.72,19.76,16000.0
2014-05-05 15:20:00,19.76,19.78,19.74,19.77,9300.0,19.76,19.78,19.74,19.77,9300.0
2014-05-05 15:30:00,19.78,19.79,19.75,19.78,9700.0,19.78,19.79,19.75,19.78,9700.0
2014-05-05 15:40:00,19.77,19.77,19.66,19.67,45000.0,19.77,19.77,19.66,19.67,45000.0
2014-05-05 15:50:00,19.66,19.7,19.57,19.66,66300.0,19.66,19.7,19.57,19.66,66300.0
2014-05-06 09:30:00,19.54,19.71,19.51,19.52,17100.0,19.54,19.71,19.51,19.52,17100.0
2014-05-06 09:40:00,19.55,19.65,19.45,19.61,29200.0,19.55,19.65,19.45,19.61,29200.0
2014-05-06 09:50:00,19.62,19.65,19.56,19.63,13100.0,19.62,19.65,19.56,19.63,13100.0
2014-05-06 10:00:00,19.62,19.62,19.53,19.55,13600.0,19.62,19.62,19.53,19.55,13600.0
2014-05-06 10:10:00,19.55,19.74,19.54,19.72,13400.0,19.55,19.74,19.54,19.72,13400.0
2014-05-06 10:20:00,19.71,19.74,19.52,19.74,26100.0,19.71,19.74,19.52,19.74,26100.0
2014-05-06 10:30:00,19.73,19.74,19.63,19.7,11800.0,19.73,19.74,19.63,19.7,11800.0
2014-05-06 10:40:00,19.73,19.78,19.7,19.73,19900.0,19.73,19.78,19.7,19.73,19900.0
2014-05-06 10:50:00,19.74,19.77,19.65,19.71,18300.0,19.74,19.77,19.65,19.71,18300.0
2014-05-06 11:00:00,19.69,19.72,19.67,19.7,7000.0,19.69,19.72,19.67,19.7,7000.0
2014-05-06 11:10:00,19.68,19.69,19.46,19.46,29900.0,19.68,19.69,19.46,19.46,29900.0
2014-05-06 11:20:00,19.46,19.67,19.46,19.67,19600.0,19.46,19.67,19.46,19.67,19600.0
2014-05-06 11:30:00,19.65,19.74,19.63,19.69,6600.0,19.65,19.74,19.63,19.69,6600.0
2014-05-06 11:40:00,19.67,19.72,19.66,19.7,3500.0,19.67,19.72,19.66,19.7,3500.0
2014-05-06 11:50:00,19.71,19.8,19.71,19.74,10900.0,19.71,19.8,19.71,19.74,10900.0
2014-05-06 12:00:00,19.72,19.79,19.7,19.77,3900.0,19.72,19.79,19.7,19.77,3900.0
2014-05-06 12:10:00,19.76,19.76,19.65,19.66,140000.0,19.76,19.76,19.65,19.66,140000.0
2014-05-06 12:20:00,19.67,19.74,19.67,19.72,7500.0,19.67,19.74,19.67,19.72,7500.0
2014-05-06 12:30:00,19.71,19.73,19.67,19.73,3200.0,19.71,19.73,19.67,19.73,3200.0
2014-05-06 12:40:00,19.72,19.75,19.68,19.74,41400.0,19.72,19.75,19.68,19.74,41400.0
2014-05-06 12:50:00,19.75,19.76,19.67,19.71,6400.0,19.75,19.76,19.67,19.71,6400.0
2014-05-06 13:00:00,19.72,19.73,19.51,19.57,21500.0,19.72,19.73,19.51,19.57,21500.0
2014-05-06 13:10:00,19.56,19.59,19.39,19.44,16900.0,19.56,19.59,19.39,19.44,16900.0
2014-05-06 13:20:00,19.43,19.44,19.22,19.3,21600.0,19.43,19.44,19.22,19.3,21600.0
2014-05-06 13:30:00,19.31,19.43,19.31,19.38,8100.0,19.31,19.43,19.31,19.38,8100.0
2014-05-06 13:40:00,19.38,19.38,19.16,19.25,48000.0,19.38,19.38,19.16,19.25,48000.0
2014-05-06 13:50:00,19.25,19.33,19.25,19.28,60200.0,19.25,19.33,19.25,19.28,60200.0
2014-05-06 14:00:00,19.27,19.53,19.13,19.16,43400.0,19.27,19.53,19.13,19.16,43400.0
2014-05-06 14:10:00,19.17,19.26,19.14,19.26,22700.0,19.17,19.26,19.14,19.26,22700.0
2014-05-06 14:20:00,19.23,19.32,19.18,19.27,13600.0,19.23,19.32,19.18,19.27,13600.0
2014-05-06 14:30:00,19.27,19.3,19.22,19.28,9200.0,19.27,19.3,19.22,19.28,9200.0
2014-05-06 14:40:00,19.27,19.29,19.12,19.19,17800.0,19.27,19.29,19.12,19.19,17800.0
2014-05-06 14:50:00,19.19,19.26,19.19,19.26,31800.0,19.19,19.26,19.19,19.26,31800.0
2014-05-06 15:00:00,19.28,19.28,19.2,19.2,11300.0,19.28,19.28,19.2,19.2,11300.0
2014-05-06 15:10:00,19.2,19.29,19.2,19.29,32400.0,19.2,19.29,19.2,19.29,32400.0
2014-05-06 15:20:00,19.28,19.35,19.28,19.34,9400.0,19.28,19.35,19.28,19.34,9400.0
2014-05-06 15:30:00,19.33,19.37,19.3,19.37,11400.0,19.33,19.37,19.3,19.37,11400.0
2014-05-06 15:40:00,19.37,19.37,19.27,19.32,55300.0,19.37,19.37,19.27,19.32,55300.0
2014-05-06 15:50:00,19.33,19.33,19.27,19.27,46000.0,19.33,19.33,19.27,19.27,46000.0
2014-05-07 09:30:00,19.21,19.28,19.11,19.16,15100.0,19.21,19.28,19.11,19.16,15100.0
2014-05-07 09:40:00,19.21,19.26,18.91,19.02,43700.0,19.21,19.26,18.91,19.02,43700.0
2014-05-07 09:50:00,19.03,19.03,18.68,18.71,116200.0,19.03,19.03,18.68,18.71,116200.0
2014-05-07 10:00:00,18.69,18.76,18.46,18.51,95000.0,18.69,18.76,18.46,18.51,95000.0
2014-05-07 10:10:00,18.47,18.51,17.87,17.96,199900.0,18.47,18.51,17.87,17.96,199900.0
2014-05-07 10:20:00,17.96,18.0,17.72,17.8,146800.0,17.96,18.0,17.72,17.8,146800.0
2014-05-07 10:30:00,17.8,17.95,17.77,17.83,58900.0,17.8,17.95,17.77,17.83,58900.0
2014-05-07 10:40:00,17.83,17.97,17.82,17.96,60000.0,17.83,17.97,17.82,17.96,60000.0
2014-05-07 10:50:00,17.95,17.97,17.36,17.4,326100.0,17.95,17.97,17.36,17.4,326100.0
2014-05-07 11:00:00,17.41,17.54,17.4,17.5,45000.0,17.41,17.54,17.4,17.5,45000.0
2014-05-07 11:10:00,17.51,17.55,17.47,17.49,43900.0,17.51,17.55,17.47,17.49,43900.0
2014-05-07 11:20:00,17.49,17.5,17.41,17.41,47900.0,17.49,17.5,17.41,17.41,47900.0
2014-05-07 11:30:00,17.41,17.41,17.11,17.18,94800.0,17.41,17.41,17.11,17.18,94800.0
2014-05-07 11:40:00,17.19,17.55,17.17,17.45,43500.0,17.19,17.55,17.17,17.45,43500.0
2014-05-07 11:50:00,17.43,17.46,17.29,17.37,27500.0,17.43,17.46,17.29,17.37,27500.0
2014-05-07 12:00:00,17.36,17.48,17.36,17.48,24800.0,17.36,17.48,17.36,17.48,24800.0
2014-05-07 12:10:00,17.48,17.56,17.43,17.56,25200.0,17.48,17.56,17.43,17.56,25200.0
2014-05-07 12:20:00,17.56,17.63,17.44,17.5,67100.0,17.56,17.63,17.44,17.5,67100.0
2014-05-07 12:30:00,17.5,17.51,17.5,17.51,15200.0,17.5,17.51,17.5,17.51,15200.0
2014-05-07 12:40:00,17.51,17.63,17.5,17.63,32300.0,17.51,17.63,17.5,17.63,32300.0
2014-05-07 12:50:00,17.62,17.62,17.54,17.55,20700.0,17.62,17.62,17.54,17.55,20700.0
2014-05-07 13:00:00,17.55,17.58,17.52,17.53,11700.0,17.55,17.58,17.52,17.53,11700.0
2014-05-07 13:10:00,17.52,17.58,17.52,17.58,21100.0,17.52,17.58,17.52,17.58,21100.0
2014-05-07 13:20:00,17.57,17.61,17.57,17.6,13800.0,17.57,17.61,17.57,17.6,13800.0
2014-05-07 13:30:00,17.6,17.7,17.6,17.7,46900.0,17.6,17.7,17.6,17.7,46900.0
2014-05-07 13:40:00,17.69,17.8,17.69,17.76,24800.0,17.69,17.8,17.69,17.76,24800.0
2014-05-07 13:50:00,17.76,17.76,17.7,17.71,58200.0,17.76,17.76,17.7,17.71,58200.0
2014-05-07 14:00:00,17.71,17.77,17.71,17.76,46100.0,17.71,17.77,17.71,17.76,46100.0
2014-05-07 14:10:00,17.76,17.77,17.74,17.76,45600.0,17.76,17.77,17.74,17.76,45600.0
2014-05-07 14:20:00,17.76,17.76,17.68,17.69,49200.0,17.76,17.76,17.68,17.69,49200.0
2014-05-07 14:30:00,17.7,17.73,17.7,17.73,40900.0,17.7,17.73,17.7,17.73,40900.0
2014-05-07 14:40:00,17.73,17.77,17.73,17.76,19600.0,17.73,17.77,17.73,17.76,19600.0
2014-05-07 14:50:00,17.75,17.79,17.75,17.76,17800.0,17.75,17.79,17.75,17.76,17800.0
2014-05-07 15:00:00,17.76,17.77,17.68,17.68,35000.0,17.76,17.77,17.68,17.68,35000.0
2014-05-07 15:10:00,17.69,17.69,17.65,17.68,33500.0,17.69,17.69,17.65,17.68,33500.0
2014-05-07 15:20:00,17.68,17.69,17.67,17.69,35100.0,17.68,17.69,17.67,17.69,35100.0
2014-05-07 15:30:00,17.69,17.69,17.65,17.65,34000.0,17.69,17.69,17.65,17.65,34000.0
2014-05-07 15:40:00,17.65,17.79,17.65,17.79,76000.0,17.65,17.79,17.65,17.79,76000.0
2014-05-07 15:50:00,17.77,17.89,17.77,17.86,126400.0,17.77,17.89,17.77,17.86,126400.0
2014-05-08 09:30:00,17.84,18.1,17.68,18.08,26000.0,17.84,18.1,17.68,18.08,26000.0
2014-05-08 09:40:00,18.14,18.14,17.89,17.96,13700.0,18.14,18.14,17.89,17.96,13700.0
2014-05-08 09:50:00,18.0,18.11,17.94,18.04,5700.0,18.0,18.11,17.94,18.04,5700.0
2014-05-08 10:00:00,18.09,18.12,17.93,17.97,14100.0,18.09,18.12,17.93,17.97,14100.0
2014-05-08 10:10:00,17.96,18.1,17.91,18.05,17300.0,17.96,18.1,17.91,18.05,17300.0
2014-05-08 10:20:00,18.05,18.12,17.99,18.08,9700.0,18.05,18.12,17.99,18.08,9700.0
2014-05-08 10:30:00,18.1,18.14,18.1,18.11,8100.0,18.1,18.14,18.1,18.11,8100.0
2014-05-08 10:40:00,18.1,18.12,18.1,18.11,6900.0,18.1,18.12,18.1,18.11,6900.0
2014-05-08 10:50:00,18.12,18.14,18.12,18.13,20900.0,18.12,18.14,18.12,18.13,20900.0
2014-05-08 11:00:00,18.13,18.34,18.12,18.32,29100.0,18.13,18.34,18.12,18.32,29100.0
2014-05-08 11:10:00,18.33,18.49,18.33,18.44,29100.0,18.33,18.49,18.33,18.44,29100.0
2014-05-08 11:20:00,18.43,18.43,18.37,18.39,9600.0,18.43,18.43,18.37,18.39,9600.0
2014-05-08 11:30:00,18.39,18.47,18.38,18.46,15400.0,18.39,18.47,18.38,18.46,15400.0
2014-05-08 11:40:00,18.46,18.5,18.44,18.5,25900.0,18.46,18.5,18.44,18.5,25900.0
2014-05-08 11:50:00,18.49,18.51,18.37,18.39,26000.0,18.49,18.51,18.37,18.39,26000.0
2014-05-08 12:00:00,18.41,18.48,18.41,18.47,8300.0,18.41,18.48,18.41,18.47,8300.0
2014-05-08 12:10:00,18.47,18.5,18.44,18.48,8800.0,18.47,18.5,18.44,18.48,8800.0
2014-05-08 12:20:00,18.45,18.45,18.42,18.43,6300.0,18.45,18.45,18.42,18.43,6300.0
2014-05-08 12:30:00,18.42,18.5,18.42,18.49,7500.0,18.42,18.5,18.42,18.49,7500.0
2014-05-08 12:40:00,18.48,18.48,18.28,18.29,8800.0,18.48,18.48,18.28,18.29,8800.0
2014-05-08 12:50:00,18.27,18.27,18.19,18.21,4000.0,18.27,18.27,18.19,18.21,4000.0
2014-05-08 13:00:00,18.21,18.32,18.21,18.28,28600.0,18.21,18.32,18.21,18.28,28600.0
2014-05-08 13:10:00,18.27,18.27,18.2,18.22,14600.0,18.27,18.27,18.2,18.22,14600.0
2014-05-08 13:20:00,18.22,18.35,18.19,18.27,13200.0,18.22,18.35,18.19,18.27,13200.0
2014-05-08 13:30:00,18.27,18.34,18.2,18.27,6600.0,18.27,18.34,18.2,18.27,6600.0
2014-05-08 13:40:00,18.26,18.26,18.1,18.13,33200.0,18.26,18.26,18.1,18.13,33200.0
2014-05-08 13:50:00,18.14,18.16,17.88,17.9,25900.0,18.14,18.16,17.88,17.9,25900.0
2014-05-08 14:00:00,17.89,17.92,17.87,17.9,15300.0,17.89,17.92,17.87,17.9,15300.0
2014-05-08 14:10:00,17.89,17.89,17.71,17.8,24600.0,17.89,17.89,17.71,17.8,24600.0
2014-05-08 14:20:00,17.8,17.82,17.76,17.82,17900.0,17.8,17.82,17.76,17.82,17900.0
2014-05-08 14:30:00,17.82,17.82,17.68,17.69,16500.0,17.82,17.82,17.68,17.69,16500.0
2014-05-08 14:40:00,17.68,17.68,17.65,17.65,13300.0,17.68,17.68,17.65,17.65,13300.0
2014-05-08 14:50:00,17.65,17.73,17.64,17.68,88700.0,17.65,17.73,17.64,17.68,88700.0
2014-05-08 15:00:00,17.7,17.75,17.66,17.71,74200.0,17.7,17.75,17.66,17.71,74200.0
2014-05-08 15:10:00,17.72,17.83,17.72,17.81,14800.0,17.72,17.83,17.72,17.81,14800.0
2014-05-08 15:20:00,17.81,17.82,17.8,17.82,6100.0,17.81,17.82,17.8,17.82,6100.0
2014-05-08 15:30:00,17.82,17.92,17.8,17.9,42700.0,17.82,17.92,17.8,17.9,42700.0
2014-05-08 15:40:00,17.9,17.92,17.88,17.91,48200.0,17.9,17.92,17.88,17.91,48200.0
2014-05-08 15:50:00,17.9,18.0,17.89,17.9,98700.0,17.9,18.0,17.89,17.9,98700.0
2014-05-09 09:30:00,17.83,18.12,17.75,18.02,15800.0,17.83,18.12,17.75,18.02,15800.0
2014-05-09 09:40:00,17.91,18.14,17.67,18.07,13300.0,17.91,18.14,17.67,18.07,13300.0
2014-05-09 09:50:00,18.01,18.16,17.93,18.08,8500.0,18.01,18.16,17.93,18.08,8500.0
2014-05-09 10:00:00,18.05,18.08,18.02,18.04,6000.0,18.05,18.08,18.02,18.04,6000.0
2014-05-09 10:10:00,18.05,18.17,18.05,18.09,10500.0,18.05,18.17,18.05,18.09,10500.0
2014-05-09 10:20:00,18.1,18.36,18.09,18.25,26100.0,18.1,18.36,18.09,18.25,26100.0
2014-05-09 10:30:00,18.13,18.21,18.08,18.15,18700.0,18.13,18.21,18.08,18.15,18700.0
2014-05-09 10:40:00,18.15,18.21,18.12,18.16,8000.0,18.15,18.21,18.12,18.16,8000.0
2014-05-09 10:50:00,18.14,18.14,18.02,18.09,5800.0,18.14,18.14,18.02,18.09,5800.0
2014-05-09 11:00:00,18.09,18.14,18.0,18.03,13000.0,18.09,18.14,18.0,18.03,13000.0
2014-05-09 11:10:00,18.01,18.17,17.99,18.17,9800.0,18.01,18.17,17.99,18.17,9800.0
2014-05-09 11:20:00,18.17,18.21,18.06,18.09,6300.0,18.17,18.21,18.06,18.09,6300.0
2014-05-09 11:30:00,18.13,18.25,18.09,18.23,12800.0,18.13,18.25,18.09,18.23,12800.0
2014-05-09 11:40:00,18.23,18.27,18.1,18.26,7900.0,18.23,18.27,18.1,18.26,7900.0
2014-05-09 11:50:00,18.25,18.25,18.18,18.2,2100.0,18.25,18.25,18.18,18.2,2100.0
2014-05-09 12:00:00,18.19,18.2,18.09,18.2,8300.0,18.19,18.2,18.09,18.2,8300.0
2014-05-09 12:10:00,18.16,18.25,18.13,18.22,3900.0,18.16,18.25,18.13,18.22,3900.0
2014-05-09 12:20:00,18.23,18.27,18.13,18.27,7900.0,18.23,18.27,18.13,18.27,7900.0
2014-05-09 12:30:00,18.25,18.28,18.21,18.25,4700.0,18.25,18.28,18.21,18.25,4700.0
2014-05-09 12:40:00,18.29,18.33,18.16,18.16,6000.0,18.29,18.33,18.16,18.16,6000.0
2014-05-09 12:50:00,18.23,18.25,18.15,18.21,3200.0,18.23,18.25,18.15,18.21,3200.0
2014-05-09 13:00:00,18.17,18.22,18.15,18.21,3600.0,18.17,18.22,18.15,18.21,3600.0
2014-05-09 13:10:00,18.18,18.21,18.17,18.19,2200.0,18.18,18.21,18.17,18.19,2200.0
2014-05-09 13:20:00,18.17,18.2,18.1,18.12,2700.0,18.17,18.2,18.1,18.12,2700.0
2014-05-09 13:30:00,18.17,18.27,18.12,18.16,10400.0,18.17,18.27,18.12,18.16,10400.0
2014-05-09 13:40:00,18.16,18.22,18.06,18.13,11800.0,18.16,18.22,18.06,18.13,11800.0
2014-05-09 13:50:00,18.11,18.14,18.04,18.12,5800.0,18.11,18.14,18.04,18.12,5800.0
2014-05-09 14:00:00,18.09,18.21,18.09,18.15,9700.0,18.09,18.21,18.09,18.15,9700.0
2014-05-09 14:10:00,18.2,18.25,18.14,18.21,31000.0,18.2,18.25,18.14,18.21,31000.0
2014-05-09 14:20:00,18.21,18.25,18.15,18.21,8600.0,18.21,18.25,18.15,18.21,8600.0
2014-05-09 14:30:00,18.16,18.28,18.16,18.2,20400.0,18.16,18.28,18.16,18.2,20400.0
2014-05-09 14:40:00,18.2,18.25,18.17,18.21,4800.0,18.2,18.25,18.17,18.21,4800.0
2014-05-09 14:50:00,18.16,18.25,18.16,18.18,7500.0,18.16,18.25,18.16,18.18,7500.0
2014-05-09 15:00:00,18.18,18.22,18.18,18.2,5800.0,18.18,18.22,18.18,18.2,5800.0
2014-05-09 15:10:00,18.2,18.21,18.19,18.19,7600.0,18.2,18.21,18.19,18.19,7600.0
2014-05-09 15:20:00,18.2,18.25,18.16,18.21,10300.0,18.2,18.25,18.16,18.21,10300.0
2014-05-09 15:30:00,18.2,18.24,18.13,18.19,18400.0,18.2,18.24,18.13,18.19,18400.0
2014-05-09 15:40:00,18.17,18.23,18.17,18.19,25300.0,18.17,18.23,18.17,18.19,25300.0
2014-05-09 15:50:00,18.19,18.26,18.19,18.24,69800.0,18.19,18.26,18.19,18.24,69800.0
2014-05-12 09:30:00,18.28,18.43,18.23,18.38,9100.0,18.28,18.43,18.23,18.38,9100.0
2014-05-12 09:40:00,18.32,18.45,18.29,18.45,15800.0,18.32,18.45,18.29,18.45,15800.0
2014-05-12 09:50:00,18.45,18.55,18.4,18.48,15600.0,18.45,18.55,18.4,18.48,15600.0
2014-05-12 10:00:00,18.49,18.5,18.42,18.48,3300.0,18.49,18.5,18.42,18.48,3300.0
2014-05-12 10:10:00,18.47,18.51,18.42,18.46,17800.0,18.47,18.51,18.42,18.46,17800.0
2014-05-12 10:20:00,18.46,18.76,18.46,18.7,24600.0,18.46,18.76,18.46,18.7,24600.0
2014-05-12 10:30:00,18.7,18.72,18.65,18.68,6600.0,18.7,18.72,18.65,18.68,6600.0
2014-05-12 10:40:00,18.7,18.76,18.68,18.75,10700.0,18.7,18.76,18.68,18.75,10700.0
2014-05-12 10:50:00,18.74,18.74,18.54,18.58,19000.0,18.74,18.74,18.54,18.58,19000.0
2014-05-12 11:00:00,18.57,18.65,18.57,18.65,3900.0,18.57,18.65,18.57,18.65,3900.0
2014-05-12 11:10:00,18.65,18.65,18.59,18.62,3600.0,18.65,18.65,18.59,18.62,3600.0
2014-05-12 11:20:00,18.63,18.65,18.61,18.63,6800.0,18.63,18.65,18.61,18.63,6800.0
2014-05-12 11:30:00,18.62,18.62,18.61,18.61,800.0,18.62,18.62,18.61,18.61,800.0
2014-05-12 11:40:00,18.61,18.64,18.59,18.61,8100.0,18.61,18.64,18.59,18.61,8100.0
2014-05-12 11:50:00,18.59,18.6,18.58,18.6,8800.0,18.59,18.6,18.58,18.6,8800.0
2014-05-12 12:00:00,18.59,18.74,18.58,18.69,45200.0,18.59,18.74,18.58,18.69,45200.0
2014-05-12 12:10:00,18.69,18.73,18.69,18.72,2800.0,18.69,18.73,18.69,18.72,2800.0
2014-05-12 12:20:00,18.71,18.75,18.7,18.74,3800.0,18.71,18.75,18.7,18.74,3800.0
2014-05-12 12:30:00,18.71,18.74,18.71,18.72,1100.0,18.71,18.74,18.71,18.72,1100.0
2014-05-12 12:40:00,18.7,18.71,18.68,18.71,11400.0,18.7,18.71,18.68,18.71,11400.0
2014-05-12 12:50:00,18.73,18.83,18.71,18.83,31500.0,18.73,18.83,18.71,18.83,31500.0
2014-05-12 13:00:00,18.83,18.98,18.75,18.94,42100.0,18.83,18.98,18.75,18.94,42100.0
2014-05-12 13:10:00,18.97,18.97,18.93,18.93,3800.0,18.97,18.97,18.93,18.93,3800.0
2014-05-12 13:20:00,18.94,18.94,18.9,18.92,3000.0,18.94,18.94,18.9,18.92,3000.0
2014-05-12 13:30:00,18.92,18.98,18.92,18.95,9500.0,18.92,18.98,18.92,18.95,9500.0
2014-05-12 13:40:00,18.95,18.99,18.89,18.91,5800.0,18.95,18.99,18.89,18.91,5800.0
2014-05-12 13:50:00,18.89,18.9,18.89,18.89,500.0,18.89,18.9,18.89,18.89,500.0
2014-05-12 14:00:00,18.89,18.89,18.83,18.87,9800.0,18.89,18.89,18.83,18.87,9800.0
2014-05-12 14:10:00,18.86,18.86,18.83,18.83,2400.0,18.86,18.86,18.83,18.83,2400.0
2014-05-12 14:20:00,18.82,18.85,18.82,18.85,5100.0,18.82,18.85,18.82,18.85,5100.0
2014-05-12 14:30:00,18.84,18.84,18.8,18.81,2600.0,18.84,18.84,18.8,18.81,2600.0
2014-05-12 14:40:00,18.81,18.82,18.81,18.81,800.0,18.81,18.82,18.81,18.81,800.0
2014-05-12 14:50:00,18.81,18.87,18.8,18.87,9600.0,18.81,18.87,18.8,18.87,9600.0
2014-05-12 15:00:00,18.86,19.11,18.86,19.03,54900.0,18.86,19.11,18.86,19.03,54900.0
2014-05-12 15:10:00,19.03,19.04,18.95,18.96,9400.0,19.03,19.04,18.95,18.96,9400.0
2014-05-12 15:20:00,18.96,18.97,18.88,18.9,20100.0,18.96,18.97,18.88,18.9,20100.0
2014-05-12 15:30:00,18.91,18.98,18.89,18.98,15900.0,18.91,18.98,18.89,18.98,15900.0
2014-05-12 15:40:00,18.98,18.99,18.93,18.98,30200.0,18.98,18.99,18.93,18.98,30200.0
2014-05-12 15:50:00,18.97,19.07,18.97,19.04,79200.0,18.97,19.07,18.97,19.04,79200.0
2014-05-13 09:30:00,19.0,19.1,18.8,18.86,19300.0,19.0,19.1,18.8,18.86,19300.0
2014-05-13 09:40:00,18.87,18.92,18.77,18.81,11500.0,18.87,18.92,18.77,18.81,11500.0
2014-05-13 09:50:00,18.77,18.87,18.66,18.75,20000.0,18.77,18.87,18.66,18.75,20000.0
2014-05-13 10:00:00,18.75,18.92,18.75,18.89,6300.0,18.75,18.92,18.75,18.89,6300.0
2014-05-13 10:10:00,18.88,18.94,18.75,18.75,13100.0,18.88,18.94,18.75,18.75,13100.0
2014-05-13 10:20:00,18.75,18.91,18.71,18.87,8600.0,18.75,18.91,18.71,18.87,8600.0
2014-05-13 10:30:00,18.88,18.91,18.84,18.89,6000.0,18.88,18.91,18.84,18.89,6000.0
2014-05-13 10:40:00,18.89,19.01,18.89,19.0,8700.0,18.89,19.01,18.89,19.0,8700.0
2014-05-13 10:50:00,18.98,19.09,18.96,19.05,6700.0,18.98,19.09,18.96,19.05,6700.0
2014-05-13 11:00:00,19.03,19.15,18.97,19.15,15600.0,19.03,19.15,18.97,19.15,15600.0
2014-05-13 11:10:00,19.11,19.14,18.89,18.89,7100.0,19.11,19.14,18.89,18.89,7100.0
2014-05-13 11:20:00,18.88,18.99,18.83,18.95,10400.0,18.88,18.99,18.83,18.95,10400.0
2014-05-13 11:30:00,18.83,18.9,18.66,18.66,16000.0,18.83,18.9,18.66,18.66,16000.0
2014-05-13 11:40:00,18.66,18.74,18.5,18.68,14300.0,18.66,18.74,18.5,18.68,14300.0
2014-05-13 11:50:00,18.61,18.71,18.5,18.5,13700.0,18.61,18.71,18.5,18.5,13700.0
2014-05-13 12:00:00,18.5,18.63,18.46,18.46,19300.0,18.5,18.63,18.46,18.46,19300.0
2014-05-13 12:10:00,18.49,18.69,18.49,18.58,8100.0,18.49,18.69,18.49,18.58,8100.0
2014-05-13 12:20:00,18.59,18.62,18.5,18.6,5400.0,18.59,18.62,18.5,18.6,5400.0
2014-05-13 12:30:00,18.54,18.61,18.49,18.61,4800.0,18.54,18.61,18.49,18.61,4800.0
2014-05-13 12:40:00,18.57,18.6,18.52,18.55,4300.0,18.57,18.6,18.52,18.55,4300.0
2014-05-13 12:50:00,18.53,18.56,18.51,18.55,3800.0,18.53,18.56,18.51,18.55,3800.0
2014-05-13 13:00:00,18.6,18.6,18.52,18.52,2700.0,18.6,18.6,18.52,18.52,2700.0
2014-05-13 13:10:00,18.52,18.59,18.5,18.56,3900.0,18.52,18.59,18.5,18.56,3900.0
2014-05-13 13:20:00,18.57,18.58,18.51,18.51,1300.0,18.57,18.58,18.51,18.51,1300.0
2014-05-13 13:30:00,18.53,18.62,18.49,18.56,5100.0,18.53,18.62,18.49,18.56,5100.0
2014-05-13 13:40:00,18.53,18.55,18.43,18.51,7100.0,18.53,18.55,18.43,18.51,7100.0
2014-05-13 13:50:00,18.56,18.68,18.5,18.58,23000.0,18.56,18.68,18.5,18.58,23000.0
2014-05-13 14:00:00,18.6,18.64,18.54,18.55,1700.0,18.6,18.64,18.54,18.55,1700.0
2014-05-13 14:10:00,18.62,18.62,18.53,18.55,1900.0,18.62,18.62,18.53,18.55,1900.0
2014-05-13 14:20:00,18.59,18.59,18.52,18.52,2000.0,18.59,18.59,18.52,18.52,2000.0
2014-05-13 14:30:00,18.53,18.66,18.53,18.66,4000.0,18.53,18.66,18.53,18.66,4000.0
2014-05-13 14:40:00,18.62,18.63,18.52,18.52,4000.0,18.62,18.63,18.52,18.52,4000.0
2014-05-13 14:50:00,18.53,18.58,18.48,18.54,4000.0,18.53,18.58,18.48,18.54,4000.0
2014-05-13 15:00:00,18.51,18.53,18.47,18.47,4600.0,18.51,18.53,18.47,18.47,4600.0
2014-05-13 15:10:00,18.48,18.5,18.46,18.48,5300.0,18.48,18.5,18.46,18.48,5300.0
2014-05-13 15:20:00,18.48,18.58,18.48,18.58,14500.0,18.48,18.58,18.48,18.58,14500.0
2014-05-13 15:30:00,18.58,18.73,18.54,18.66,19300.0,18.58,18.73,18.54,18.66,19300.0
2014-05-13 15:40:00,18.62,18.64,18.16,18.3,105900.0,18.62,18.64,18.16,18.3,105900.0
2014-05-13 15:50:00,18.31,18.36,18.3,18.34,39600.0,18.31,18.36,18.3,18.34,39600.0
2014-05-14 09:30:00,18.2,18.2,17.66,17.92,44000.0,18.2,18.2,17.66,17.92,44000.0
2014-05-14 09:40:00,17.93,18.28,17.93,18.06,37000.0,17.93,18.28,17.93,18.06,37000.0
2014-05-14 09:50:00,18.1,18.32,18.01,18.14,27400.0,18.1,18.32,18.01,18.14,27400.0
2014-05-14 10:00:00,18.13,18.4,18.05,18.22,14000.0,18.13,18.4,18.05,18.22,14000.0
2014-05-14 10:10:00,18.23,18.24,18.04,18.12,14100.0,18.23,18.24,18.04,18.12,14100.0
2014-05-14 10:20:00,18.12,18.46,18.09,18.43,77500.0,18.12,18.46,18.09,18.43,77500.0
2014-05-14 10:30:00,18.45,18.46,18.35,18.42,7700.0,18.45,18.46,18.35,18.42,7700.0
2014-05-14 10:40:00,18.41,18.5,18.41,18.44,7200.0,18.41,18.5,18.41,18.44,7200.0
2014-05-14 10:50:00,18.44,18.44,18.19,18.23,10200.0,18.44,18.44,18.19,18.23,10200.0
2014-05-14 11:00:00,18.28,18.33,18.27,18.33,1000.0,18.28,18.33,18.27,18.33,1000.0
2014-05-14 11:10:00,18.36,18.47,18.34,18.39,29600.0,18.36,18.47,18.34,18.39,29600.0
2014-05-14 11:20:00,18.4,18.4,18.36,18.36,7300.0,18.4,18.4,18.36,18.36,7300.0
2014-05-14 11:30:00,18.36,18.36,18.33,18.36,2900.0,18.36,18.36,18.33,18.36,2900.0
2014-05-14 11:40:00,18.36,18.36,18.34,18.34,3000.0,18.36,18.36,18.34,18.34,3000.0
2014-05-14 11:50:00,18.32,18.32,18.21,18.27,2500.0,18.32,18.32,18.21,18.27,2500.0
2014-05-14 12:00:00,18.27,18.33,18.25,18.27,2600.0,18.27,18.33,18.25,18.27,2600.0
2014-05-14 12:10:00,18.31,18.32,18.25,18.26,1100.0,18.31,18.32,18.25,18.26,1100.0
2014-05-14 12:20:00,18.26,18.33,18.26,18.32,4300.0,18.26,18.33,18.26,18.32,4300.0
2014-05-14 12:30:00,18.32,18.41,18.29,18.29,8100.0,18.32,18.41,18.29,18.29,8100.0
2014-05-14 12:40:00,18.26,18.32,18.26,18.31,5800.0,18.26,18.32,18.26,18.31,5800.0
2014-05-14 12:50:00,18.3,18.3,18.25,18.27,1900.0,18.3,18.3,18.25,18.27,1900.0
2014-05-14 13:00:00,18.27,18.33,18.27,18.31,3100.0,18.27,18.33,18.27,18.31,3100.0
2014-05-14 13:10:00,18.26,18.31,18.26,18.31,1800.0,18.26,18.31,18.26,18.31,1800.0
2014-05-14 13:20:00,18.28,18.28,18.25,18.26,2700.0,18.28,18.28,18.25,18.26,2700.0
2014-05-14 13:30:00,18.26,18.41,18.26,18.34,19100.0,18.26,18.41,18.26,18.34,19100.0
2014-05-14 13:40:00,18.34,18.39,18.32,18.37,11100.0,18.34,18.39,18.32,18.37,11100.0
2014-05-14 13:50:00,18.37,18.43,18.33,18.39,52500.0,18.37,18.43,18.33,18.39,52500.0
2014-05-14 14:00:00,18.39,18.41,18.37,18.41,16700.0,18.39,18.41,18.37,18.41,16700.0
2014-05-14 14:10:00,18.38,18.42,18.38,18.42,20600.0,18.38,18.42,18.38,18.42,20600.0
2014-05-14 14:20:00,18.41,18.41,18.37,18.38,47900.0,18.41,18.41,18.37,18.38,47900.0
2014-05-14 14:30:00,18.37,18.4,18.35,18.35,5600.0,18.37,18.4,18.35,18.35,5600.0
2014-05-14 14:40:00,18.34,18.38,18.31,18.35,17800.0,18.34,18.38,18.31,18.35,17800.0
2014-05-14 14:50:00,18.35,18.36,18.26,18.26,24100.0,18.35,18.36,18.26,18.26,24100.0
2014-05-14 15:00:00,18.25,18.28,18.25,18.25,7300.0,18.25,18.28,18.25,18.25,7300.0
2014-05-14 15:10:00,18.25,18.27,18.16,18.27,25900.0,18.25,18.27,18.16,18.27,25900.0
2014-05-14 15:20:00,18.25,18.29,18.23,18.23,4800.0,18.25,18.29,18.23,18.23,4800.0
2014-05-14 15:30:00,18.24,18.26,18.18,18.2,8900.0,18.24,18.26,18.18,18.2,8900.0
2014-05-14 15:40:00,18.18,18.27,18.18,18.21,9400.0,18.18,18.27,18.18,18.21,9400.0
2014-05-14 15:50:00,18.21,18.31,18.17,18.22,37200.0,18.21,18.31,18.17,18.22,37200.0
2014-05-15 09:30:00,18.15,18.2,17.89,18.07,7900.0,18.15,18.2,17.89,18.07,7900.0
2014-05-15 09:40:00,18.08,18.08,17.88,17.88,8500.0,18.08,18.08,17.88,17.88,8500.0
2014-05-15 09:50:00,17.86,17.9,17.79,17.84,7100.0,17.86,17.9,17.79,17.84,7100.0
2014-05-15 10:00:00,17.84,17.87,17.76,17.85,23300.0,17.84,17.87,17.76,17.85,23300.0
2014-05-15 10:10:00,17.84,17.96,17.83,17.86,18400.0,17.84,17.96,17.83,17.86,18400.0
2014-05-15 10:20:00,17.86,18.32,17.86,18.07,20500.0,17.86,18.32,17.86,18.07,20500.0
2014-05-15 10:30:00,18.07,18.25,18.07,18.16,18500.0,18.07,18.25,18.07,18.16,18500.0
2014-05-15 10:40:00,18.11,18.5,18.1,18.3,48600.0,18.11,18.5,18.1,18.3,48600.0
2014-05-15 10:50:00,18.28,18.37,18.24,18.26,13900.0,18.28,18.37,18.24,18.26,13900.0
2014-05-15 11:00:00,18.26,18.43,18.21,18.43,17400.0,18.26,18.43,18.21,18.43,17400.0
2014-05-15 11:10:00,18.43,18.46,18.39,18.41,8400.0,18.43,18.46,18.39,18.41,8400.0
2014-05-15 11:20:00,18.39,18.43,18.26,18.31,12200.0,18.39,18.43,18.26,18.31,12200.0
2014-05-15 11:30:00,18.31,18.42,18.3,18.4,5600.0,18.31,18.42,18.3,18.4,5600.0
2014-05-15 11:40:00,18.4,18.41,18.38,18.38,9700.0,18.4,18.41,18.38,18.38,9700.0
2014-05-15 11:50:00,18.39,18.47,18.39,18.44,11200.0,18.39,18.47,18.39,18.44,11200.0
2014-05-15 12:00:00,18.44,18.44,18.4,18.43,2600.0,18.44,18.44,18.4,18.43,2600.0
2014-05-15 12:10:00,18.41,18.44,18.4,18.41,2700.0,18.41,18.44,18.4,18.41,2700.0
2014-05-15 12:20:00,18.42,18.46,18.4,18.46,13300.0,18.42,18.46,18.4,18.46,13300.0
2014-05-15 12:30:00,18.45,18.48,18.36,18.44,18200.0,18.45,18.48,18.36,18.44,18200.0
2014-05-15 12:40:00,18.44,18.54,18.44,18.48,23000.0,18.44,18.54,18.44,18.48,23000.0
2014-05-15 12:50:00,18.47,18.57,18.47,18.56,6800.0,18.47,18.57,18.47,18.56,6800.0
2014-05-15 13:00:00,18.56,18.59,18.55,18.59,3600.0,18.56,18.59,18.55,18.59,3600.0
2014-05-15 13:10:00,18.58,18.6,18.56,18.57,8100.0,18.58,18.6,18.56,18.57,8100.0
2014-05-15 13:20:00,18.58,18.6,18.56,18.6,3700.0,18.58,18.6,18.56,18.6,3700.0
2014-05-15 13:30:00,18.59,18.67,18.59,18.62,6300.0,18.59,18.67,18.59,18.62,6300.0
2014-05-15 13:40:00,18.59,18.63,18.58,18.58,3800.0,18.59,18.63,18.58,18.58,3800.0
2014-05-15 13:50:00,18.6,18.7,18.58,18.68,8200.0,18.6,18.7,18.58,18.68,8200.0
2014-05-15 14:00:00,18.67,18.78,18.65,18.76,19400.0,18.67,18.78,18.65,18.76,19400.0
2014-05-15 14:10:00,18.77,18.8,18.68,18.68,5000.0,18.77,18.8,18.68,18.68,5000.0
2014-05-15 14:20:00,18.72,18.8,18.71,18.76,13100.0,18.72,18.8,18.71,18.76,13100.0
2014-05-15 14:30:00,18.75,18.8,18.75,18.78,11300.0,18.75,18.8,18.75,18.78,11300.0
2014-05-15 14:40:00,18.79,18.8,18.71,18.75,10800.0,18.79,18.8,18.71,18.75,10800.0
2014-05-15 14:50:00,18.75,18.8,18.71,18.72,17800.0,18.75,18.8,18.71,18.72,17800.0
2014-05-15 15:00:00,18.72,18.72,18.55,18.61,13300.0,18.72,18.72,18.55,18.61,13300.0
2014-05-15 15:10:00,18.62,18.73,18.62,18.67,24800.0,18.62,18.73,18.62,18.67,24800.0
2014-05-15 15:20:00,18.64,18.67,18.52,18.66,15300.0,18.64,18.67,18.52,18.66,15300.0
2014-05-15 15:30:00,18.67,18.7,18.61,18.69,17300.0,18.67,18.7,18.61,18.69,17300.0
2014-05-15 15:40:00,18.69,18.7,18.63,18.7,27100.0,18.69,18.7,18.63,18.7,27100.0
2014-05-15 15:50:00,18.7,18.7,18.66,18.68,32300.0,18.7,18.7,18.66,18.68,32300.0
2014-05-16 09:30:00,18.7,18.7,18.55,18.55,3200.0,18.7,18.7,18.55,18.55,3200.0
2014-05-16 09:40:00,18.5,18.57,18.4,18.57,3600.0,18.5,18.57,18.4,18.57,3600.0
2014-05-16 09:50:00,18.64,18.7,18.61,18.7,1200.0,18.64,18.7,18.61,18.7,1200.0
2014-05-16 10:00:00,18.75,18.75,18.48,18.49,4800.0,18.75,18.75,18.48,18.49,4800.0
2014-05-16 10:10:00,18.48,18.61,18.47,18.61,6200.0,18.48,18.61,18.47,18.61,6200.0
2014-05-16 10:20:00,18.6,18.63,18.46,18.5,6800.0,18.6,18.63,18.46,18.5,6800.0
2014-05-16 10:30:00,18.48,18.57,18.48,18.56,3600.0,18.48,18.57,18.48,18.56,3600.0
2014-05-16 10:40:00,18.57,18.88,18.57,18.79,23300.0,18.57,18.88,18.57,18.79,23300.0
2014-05-16 10:50:00,18.8,19.01,18.8,18.81,45400.0,18.8,19.01,18.8,18.81,45400.0
2014-05-16 11:00:00,18.8,18.83,18.75,18.8,2900.0,18.8,18.83,18.75,18.8,2900.0
2014-05-16 11:10:00,18.78,18.89,18.78,18.89,3000.0,18.78,18.89,18.78,18.89,3000.0
2014-05-16 11:20:00,18.89,18.9,18.82,18.86,12000.0,18.89,18.9,18.82,18.86,12000.0
2014-05-16 11:30:00,18.83,18.9,18.83,18.89,3300.0,18.83,18.9,18.83,18.89,3300.0
2014-05-16 11:40:00,18.89,18.89,18.83,18.87,6000.0,18.89,18.89,18.83,18.87,6000.0
2014-05-16 11:50:00,18.91,18.96,18.88,18.93,6600.0,18.91,18.96,18.88,18.93,6600.0
2014-05-16 12:00:00,18.9,18.9,18.8,18.8,4200.0,18.9,18.9,18.8,18.8,4200.0
2014-05-16 12:10:00,18.84,18.84,18.71,18.71,8100.0,18.84,18.84,18.71,18.71,8100.0
2014-05-16 12:20:00,18.71,18.86,18.7,18.76,14800.0,18.71,18.86,18.7,18.76,14800.0
2014-05-16 12:30:00,18.71,18.71,18.65,18.69,1900.0,18.71,18.71,18.65,18.69,1900.0
2014-05-16 12:40:00,18.7,18.8,18.7,18.8,4800.0,18.7,18.8,18.7,18.8,4800.0
2014-05-16 12:50:00,18.77,18.79,18.76,18.77,1600.0,18.77,18.79,18.76,18.77,1600.0
2014-05-16 13:00:00,18.74,18.88,18.73,18.88,11000.0,18.74,18.88,18.73,18.88,11000.0
2014-05-16 13:10:00,18.89,18.98,18.88,18.98,6100.0,18.89,18.98,18.88,18.98,6100.0
2014-05-16 13:20:00,18.95,18.96,18.93,18.94,2600.0,18.95,18.96,18.93,18.94,2600.0
2014-05-16 13:30:00,18.93,18.98,18.87,18.87,6500.0,18.93,18.98,18.87,18.87,6500.0
2014-05-16 13:40:00,18.87,18.88,18.84,18.85,1300.0,18.87,18.88,18.84,18.85,1300.0
2014-05-16 13:50:00,18.84,18.9,18.84,18.89,3300.0,18.84,18.9,18.84,18.89,3300.0
2014-05-16 14:00:00,18.93,18.93,18.84,18.86,3300.0,18.93,18.93,18.84,18.86,3300.0
2014-05-16 14:10:00,18.86,18.96,18.84,18.92,56000.0,18.86,18.96,18.84,18.92,56000.0
2014-05-16 14:20:00,18.92,18.96,18.92,18.94,6800.0,18.92,18.96,18.92,18.94,6800.0
2014-05-16 14:30:00,18.93,19.0,18.92,18.98,13200.0,18.93,19.0,18.92,18.98,13200.0
2014-05-16 14:40:00,18.99,19.1,18.98,19.08,56000.0,18.99,19.1,18.98,19.08,56000.0
2014-05-16 14:50:00,19.1,19.15,19.09,19.14,19000.0,19.1,19.15,19.09,19.14,19000.0
2014-05-16 15:00:00,19.13,19.19,19.13,19.18,22400.0,19.13,19.19,19.13,19.18,22400.0
2014-05-16 15:10:00,19.18,19.22,19.14,19.2,49600.0,19.18,19.22,19.14,19.2,49600.0
2014-05-16 15:20:00,19.2,19.33,19.08,19.12,162700.0,19.2,19.33,19.08,19.12,162700.0
2014-05-16 15:30:00,19.12,19.3,19.12,19.27,53500.0,19.12,19.3,19.12,19.27,53500.0
2014-05-16 15:40:00,19.28,19.31,19.2,19.23,136500.0,19.28,19.31,19.2,19.23,136500.0
2014-05-16 15:50:00,19.24,19.37,19.24,19.32,126600.0,19.24,19.37,19.24,19.32,126600.0
2014-05-19 09:30:00,19.19,19.4,19.04,19.33,29800.0,19.19,19.4,19.04,19.33,29800.0
2014-05-19 09:40:00,19.36,19.47,19.35,19.35,6500.0,19.36,19.47,19.35,19.35,6500.0
2014-05-19 09:50:00,19.36,19.36,19.25,19.29,13800.0,19.36,19.36,19.25,19.29,13800.0
2014-05-19 10:00:00,19.31,19.36,19.28,19.36,11800.0,19.31,19.36,19.28,19.36,11800.0
2014-05-19 10:10:00,19.34,19.48,19.31,19.42,11800.0,19.34,19.48,19.31,19.42,11800.0
2014-05-19 10:20:00,19.47,19.48,19.41,19.45,3700.0,19.47,19.48,19.41,19.45,3700.0
2014-05-19 10:30:00,19.43,19.45,19.4,19.41,4200.0,19.43,19.45,19.4,19.41,4200.0
2014-05-19 10:40:00,19.41,19.51,19.4,19.51,12100.0,19.41,19.51,19.4,19.51,12100.0
2014-05-19 10:50:00,19.51,19.54,19.5,19.52,9600.0,19.51,19.54,19.5,19.52,9600.0
2014-05-19 11:00:00,19.51,19.53,19.5,19.52,10100.0,19.51,19.53,19.5,19.52,10100.0
2014-05-19 11:10:00,19.51,19.52,19.48,19.48,4800.0,19.51,19.52,19.48,19.48,4800.0
2014-05-19 11:20:00,19.48,19.49,19.47,19.48,1900.0,19.48,19.49,19.47,19.48,1900.0
2014-05-19 11:30:00,19.46,19.48,19.41,19.42,7100.0,19.46,19.48,19.41,19.42,7100.0
2014-05-19 11:40:00,19.42,19.45,19.41,19.45,2900.0,19.42,19.45,19.41,19.45,2900.0
2014-05-19 11:50:00,19.45,19.49,19.42,19.42,11800.0,19.45,19.49,19.42,19.42,11800.0
2014-05-19 12:00:00,19.42,19.43,19.41,19.43,2400.0,19.42,19.43,19.41,19.43,2400.0
2014-05-19 12:10:00,19.42,19.42,19.4,19.42,900.0,19.42,19.42,19.4,19.42,900.0
2014-05-19 12:20:00,19.39,19.4,19.36,19.39,8600.0,19.39,19.4,19.36,19.39,8600.0
2014-05-19 12:30:00,19.39,19.39,19.33,19.34,4700.0,19.39,19.39,19.33,19.34,4700.0
2014-05-19 12:40:00,19.34,19.36,19.32,19.36,3800.0,19.34,19.36,19.32,19.36,3800.0
2014-05-19 12:50:00,19.38,19.4,19.36,19.4,4800.0,19.38,19.4,19.36,19.4,4800.0
2014-05-19 13:00:00,19.39,19.44,19.38,19.42,4600.0,19.39,19.44,19.38,19.42,4600.0
2014-05-19 13:10:00,19.43,19.44,19.41,19.42,3600.0,19.43,19.44,19.41,19.42,3600.0
2014-05-19 13:20:00,19.43,19.44,19.4,19.42,3000.0,19.43,19.44,19.4,19.42,3000.0
2014-05-19 13:30:00,19.41,19.43,19.41,19.42,6000.0,19.41,19.43,19.41,19.42,6000.0
2014-05-19 13:40:00,19.42,19.42,19.41,19.42,2800.0,19.42,19.42,19.41,19.42,2800.0
2014-05-19 13:50:00,19.42,19.43,19.26,19.32,81500.0,19.42,19.43,19.26,19.32,81500.0
2014-05-19 14:00:00,19.32,19.32,19.18,19.18,7100.0,19.32,19.32,19.18,19.18,7100.0
2014-05-19 14:10:00,19.18,19.24,19.17,19.21,17200.0,19.18,19.24,19.17,19.21,17200.0
2014-05-19 14:20:00,19.21,19.23,19.2,19.23,8300.0,19.21,19.23,19.2,19.23,8300.0
2014-05-19 14:30:00,19.23,19.24,19.2,19.2,8600.0,19.23,19.24,19.2,19.2,8600.0
2014-05-19 14:40:00,19.2,19.24,19.19,19.24,6600.0,19.2,19.24,19.19,19.24,6600.0
2014-05-19 14:50:00,19.24,19.25,19.2,19.21,8000.0,19.24,19.25,19.2,19.21,8000.0
2014-05-19 15:00:00,19.21,19.22,19.2,19.22,9000.0,19.21,19.22,19.2,19.22,9000.0
2014-05-19 15:10:00,19.21,19.22,19.21,19.21,4600.0,19.21,19.22,19.21,19.21,4600.0
2014-05-19 15:20:00,19.21,19.22,19.21,19.21,5100.0,19.21,19.22,19.21,19.21,5100.0
2014-05-19 15:30:00,19.22,19.24,19.21,19.23,19500.0,19.22,19.24,19.21,19.23,19500.0
2014-05-19 15:40:00,19.22,19.26,19.2,19.2,34000.0,19.22,19.26,19.2,19.2,34000.0
2014-05-19 15:50:00,19.2,19.26,19.16,19.22,77100.0,19.2,19.26,19.16,19.22,77100.0
2014-05-20 09:30:00,19.22,19.38,19.22,19.32,15700.0,19.22,19.38,19.22,19.32,15700.0
2014-05-20 09:40:00,19.31,19.36,19.3,19.35,10500.0,19.31,19.36,19.3,19.35,10500.0
2014-05-20 09:50:00,19.32,19.37,19.25,19.31,14600.0,19.32,19.37,19.25,19.31,14600.0
2014-05-20 10:00:00,19.29,19.4,19.29,19.39,3400.0,19.29,19.4,19.29,19.39,3400.0
2014-05-20 10:10:00,19.38,19.56,19.38,19.48,11900.0,19.38,19.56,19.38,19.48,11900.0
2014-05-20 10:20:00,19.45,19.52,19.45,19.52,11800.0,19.45,19.52,19.45,19.52,11800.0
2014-05-20 10:30:00,19.51,19.67,19.5,19.57,13600.0,19.51,19.67,19.5,19.57,13600.0
2014-05-20 10:40:00,19.55,19.67,19.52,19.67,5900.0,19.55,19.67,19.52,19.67,5900.0
2014-05-20 10:50:00,19.67,19.75,19.55,19.65,12900.0,19.67,19.75,19.55,19.65,12900.0
2014-05-20 11:00:00,19.67,19.68,19.61,19.64,4500.0,19.67,19.68,19.61,19.64,4500.0
2014-05-20 11:10:00,19.63,19.66,19.6,19.63,12300.0,19.63,19.66,19.6,19.63,12300.0
2014-05-20 11:20:00,19.64,19.71,19.63,19.7,6500.0,19.64,19.71,19.63,19.7,6500.0
2014-05-20 11:30:00,19.68,19.78,19.68,19.77,13900.0,19.68,19.78,19.68,19.77,13900.0
2014-05-20 11:40:00,19.76,20.0,19.75,20.0,60500.0,19.76,20.0,19.75,20.0,60500.0
2014-05-20 11:50:00,20.0,20.04,19.86,19.95,48700.0,20.0,20.04,19.86,19.95,48700.0
2014-05-20 12:00:00,19.93,19.96,19.79,19.89,53000.0,19.93,19.96,19.79,19.89,53000.0
2014-05-20 12:10:00,19.88,19.9,19.75,19.87,54600.0,19.88,19.9,19.75,19.87,54600.0
2014-05-20 12:20:00,19.91,19.95,19.85,19.88,3900.0,19.91,19.95,19.85,19.88,3900.0
2014-05-20 12:30:00,19.86,19.9,19.83,19.9,8300.0,19.86,19.9,19.83,19.9,8300.0
2014-05-20 12:40:00,19.93,20.0,19.9,19.97,18100.0,19.93,20.0,19.9,19.97,18100.0
2014-05-20 12:50:00,19.98,20.0,19.95,19.95,8400.0,19.98,20.0,19.95,19.95,8400.0
2014-05-20 13:00:00,19.95,19.97,19.9,19.95,5700.0,19.95,19.97,19.9,19.95,5700.0
2014-05-20 13:10:00,19.95,19.95,19.83,19.91,7000.0,19.95,19.95,19.83,19.91,7000.0
2014-05-20 13:20:00,19.89,19.9,19.75,19.83,25400.0,19.89,19.9,19.75,19.83,25400.0
2014-05-20 13:30:00,19.82,19.93,19.82,19.84,8100.0,19.82,19.93,19.82,19.84,8100.0
2014-05-20 13:40:00,19.81,19.81,19.61,19.73,17800.0,19.81,19.81,19.61,19.73,17800.0
2014-05-20 13:50:00,19.75,19.78,19.73,19.73,1900.0,19.75,19.78,19.73,19.73,1900.0
2014-05-20 14:00:00,19.73,19.85,19.73,19.83,7200.0,19.73,19.85,19.73,19.83,7200.0
2014-05-20 14:10:00,19.83,19.9,19.83,19.89,8900.0,19.83,19.9,19.83,19.89,8900.0
2014-05-20 14:20:00,19.88,19.88,19.83,19.84,6900.0,19.88,19.88,19.83,19.84,6900.0
2014-05-20 14:30:00,19.83,19.84,19.82,19.83,5200.0,19.83,19.84,19.82,19.83,5200.0
2014-05-20 14:40:00,19.83,19.84,19.81,19.83,4800.0,19.83,19.84,19.81,19.83,4800.0
2014-05-20 14:50:00,19.81,19.84,19.81,19.84,6100.0,19.81,19.84,19.81,19.84,6100.0
2014-05-20 15:00:00,19.85,19.9,19.83,19.88,5900.0,19.85,19.9,19.83,19.88,5900.0
2014-05-20 15:10:00,19.89,19.9,19.86,19.88,5100.0,19.89,19.9,19.86,19.88,5100.0
2014-05-20 15:20:00,19.86,19.91,19.85,19.88,5400.0,19.86,19.91,19.85,19.88,5400.0
2014-05-20 15:30:00,19.9,19.94,19.87,19.94,14400.0,19.9,19.94,19.87,19.94,14400.0
2014-05-20 15:40:00,19.93,19.94,19.9,19.9,18500.0,19.93,19.94,19.9,19.9,18500.0
2014-05-20 15:50:00,19.91,19.92,19.9,19.9,18700.0,19.91,19.92,19.9,19.9,18700.0
2014-05-21 09:30:00,20.24,20.28,19.88,19.96,61500.0,20.24,20.28,19.88,19.96,61500.0
2014-05-21 09:40:00,19.96,20.23,19.95,20.15,54900.0,19.96,20.23,19.95,20.15,54900.0
2014-05-21 09:50:00,20.19,20.3,19.79,19.85,129700.0,20.19,20.3,19.79,19.85,129700.0
2014-05-21 10:00:00,19.84,19.97,19.75,19.95,28100.0,19.84,19.97,19.75,19.95,28100.0
2014-05-21 10:10:00,19.96,19.97,19.91,19.93,8900.0,19.96,19.97,19.91,19.93,8900.0
2014-05-21 10:20:00,19.93,19.95,19.91,19.93,13200.0,19.93,19.95,19.91,19.93,13200.0
2014-05-21 10:30:00,19.91,20.01,19.91,20.0,23400.0,19.91,20.01,19.91,20.0,23400.0
2014-05-21 10:40:00,20.0,20.0,19.96,19.98,6400.0,20.0,20.0,19.96,19.98,6400.0
2014-05-21 10:50:00,19.97,19.99,19.79,19.79,12100.0,19.97,19.99,19.79,19.79,12100.0
2014-05-21 11:00:00,19.76,19.85,19.76,19.83,10800.0,19.76,19.85,19.76,19.83,10800.0
2014-05-21 11:10:00,19.82,19.85,19.79,19.8,15600.0,19.82,19.85,19.79,19.8,15600.0
2014-05-21 11:20:00,19.8,19.81,19.78,19.8,10300.0,19.8,19.81,19.78,19.8,10300.0
2014-05-21 11:30:00,19.78,19.86,19.78,19.86,10400.0,19.78,19.86,19.78,19.86,10400.0
2014-05-21 11:40:00,19.87,19.88,19.81,19.84,16100.0,19.87,19.88,19.81,19.84,16100.0
2014-05-21 11:50:00,19.84,19.89,19.82,19.89,7100.0,19.84,19.89,19.82,19.89,7100.0
2014-05-21 12:00:00,19.87,20.0,19.87,19.95,23700.0,19.87,20.0,19.87,19.95,23700.0
2014-05-21 12:10:00,19.91,19.93,19.79,19.8,5400.0,19.91,19.93,19.79,19.8,5400.0
2014-05-21 12:20:00,19.78,19.92,19.78,19.9,7600.0,19.78,19.92,19.78,19.9,7600.0
2014-05-21 12:30:00,19.92,19.94,19.89,19.9,9100.0,19.92,19.94,19.89,19.9,9100.0
2014-05-21 12:40:00,19.91,20.04,19.9,20.0,22100.0,19.91,20.04,19.9,20.0,22100.0
2014-05-21 12:50:00,20.0,20.13,19.95,19.96,9600.0,20.0,20.13,19.95,19.96,9600.0
2014-05-21 13:00:00,19.96,20.02,19.96,19.96,7200.0,19.96,20.02,19.96,19.96,7200.0
2014-05-21 13:10:00,19.96,19.96,19.94,19.96,5400.0,19.96,19.96,19.94,19.96,5400.0
2014-05-21 13:20:00,19.97,19.99,19.94,19.94,3700.0,19.97,19.99,19.94,19.94,3700.0
2014-05-21 13:30:00,19.93,19.96,19.91,19.93,6600.0,19.93,19.96,19.91,19.93,6600.0
2014-05-21 13:40:00,19.94,19.95,19.9,19.9,20600.0,19.94,19.95,19.9,19.9,20600.0
2014-05-21 13:50:00,19.93,19.94,19.9,19.92,4200.0,19.93,19.94,19.9,19.92,4200.0
2014-05-21 14:00:00,19.92,19.99,19.9,19.95,22100.0,19.92,19.99,19.9,19.95,22100.0
2014-05-21 14:10:00,19.95,20.0,19.87,19.96,19100.0,19.95,20.0,19.87,19.96,19100.0
2014-05-21 14:20:00,19.96,19.96,19.85,19.92,9800.0,19.96,19.96,19.85,19.92,9800.0
2014-05-21 14:30:00,19.92,19.94,19.89,19.91,6000.0,19.92,19.94,19.89,19.91,6000.0
2014-05-21 14:40:00,19.94,19.98,19.93,19.98,2400.0,19.94,19.98,19.93,19.98,2400.0
2014-05-21 14:50:00,19.97,19.98,19.9,19.98,13400.0,19.97,19.98,19.9,19.98,13400.0
2014-05-21 15:00:00,19.98,19.98,19.95,19.97,15700.0,19.98,19.98,19.95,19.97,15700.0
2014-05-21 15:10:00,19.97,20.0,19.96,19.99,16200.0,19.97,20.0,19.96,19.99,16200.0
2014-05-21 15:20:00,19.98,20.0,19.96,19.97,16400.0,19.98,20.0,19.96,19.97,16400.0
2014-05-21 15:30:00,19.98,19.99,19.88,19.88,23600.0,19.98,19.99,19.88,19.88,23600.0
2014-05-21 15:40:00,19.88,19.9,19.86,19.87,21800.0,19.88,19.9,19.86,19.87,21800.0
2014-05-21 15:50:00,19.88,19.89,19.76,19.8,54900.0,19.88,19.89,19.76,19.8,54900.0
2014-05-22 09:30:00,19.67,20.18,19.55,20.16,42300.0,19.67,20.18,19.55,20.16,42300.0
2014-05-22 09:40:00,20.07,20.31,20.06,20.31,52800.0,20.07,20.31,20.06,20.31,52800.0
2014-05-22 09:50:00,20.3,20.5,20.27,20.49,45600.0,20.3,20.5,20.27,20.49,45600.0
2014-05-22 10:00:00,20.47,20.47,20.32,20.35,23800.0,20.47,20.47,20.32,20.35,23800.0
2014-05-22 10:10:00,20.34,20.34,20.26,20.32,16800.0,20.34,20.34,20.26,20.32,16800.0
2014-05-22 10:20:00,20.31,20.34,20.22,20.33,18900.0,20.31,20.34,20.22,20.33,18900.0
2014-05-22 10:30:00,20.28,20.47,20.27,20.46,25600.0,20.28,20.47,20.27,20.46,25600.0
2014-05-22 10:40:00,20.47,20.63,20.46,20.54,27300.0,20.47,20.63,20.46,20.54,27300.0
2014-05-22 10:50:00,20.59,20.65,20.34,20.4,17200.0,20.59,20.65,20.34,20.4,17200.0
2014-05-22 11:00:00,20.4,20.5,20.4,20.49,28200.0,20.4,20.5,20.4,20.49,28200.0
2014-05-22 11:10:00,20.49,20.49,20.43,20.48,22500.0,20.49,20.49,20.43,20.48,22500.0
2014-05-22 11:20:00,20.49,20.6,20.36,20.44,33300.0,20.49,20.6,20.36,20.44,33300.0
2014-05-22 11:30:00,20.42,20.43,20.34,20.39,12800.0,20.42,20.43,20.34,20.39,12800.0
2014-05-22 11:40:00,20.37,20.41,20.34,20.4,16100.0,20.37,20.41,20.34,20.4,16100.0
2014-05-22 11:50:00,20.4,20.5,20.38,20.5,18100.0,20.4,20.5,20.38,20.5,18100.0
2014-05-22 12:00:00,20.5,20.6,20.48,20.6,30400.0,20.5,20.6,20.48,20.6,30400.0
2014-05-22 12:10:00,20.59,20.7,20.56,20.7,41100.0,20.59,20.7,20.56,20.7,41100.0
2014-05-22 12:20:00,20.7,20.77,20.68,20.71,52900.0,20.7,20.77,20.68,20.71,52900.0
2014-05-22 12:30:00,20.73,20.75,20.6,20.7,18600.0,20.73,20.75,20.6,20.7,18600.0
2014-05-22 12:40:00,20.7,20.78,20.59,20.75,24600.0,20.7,20.78,20.59,20.75,24600.0
2014-05-22 12:50:00,20.74,20.75,20.69,20.7,56100.0,20.74,20.75,20.69,20.7,56100.0
2014-05-22 13:00:00,20.71,20.74,20.69,20.74,19100.0,20.71,20.74,20.69,20.74,19100.0
2014-05-22 13:10:00,20.73,20.75,20.71,20.73,18100.0,20.73,20.75,20.71,20.73,18100.0
2014-05-22 13:20:00,20.73,20.74,20.73,20.74,9800.0,20.73,20.74,20.73,20.74,9800.0
2014-05-22 13:30:00,20.74,20.74,20.65,20.65,9900.0,20.74,20.74,20.65,20.65,9900.0
2014-05-22 13:40:00,20.67,20.67,20.49,20.54,18100.0,20.67,20.67,20.49,20.54,18100.0
2014-05-22 13:50:00,20.52,20.52,20.44,20.5,23700.0,20.52,20.52,20.44,20.5,23700.0
2014-05-22 14:00:00,20.52,20.52,20.33,20.33,13200.0,20.52,20.52,20.33,20.33,13200.0
2014-05-22 14:10:00,20.36,20.42,20.35,20.35,7700.0,20.36,20.42,20.35,20.35,7700.0
2014-05-22 14:20:00,20.33,20.33,20.22,20.3,15600.0,20.33,20.33,20.22,20.3,15600.0
2014-05-22 14:30:00,20.3,20.3,20.16,20.19,19900.0,20.3,20.3,20.16,20.19,19900.0
2014-05-22 14:40:00,20.22,20.25,20.21,20.23,9100.0,20.22,20.25,20.21,20.23,9100.0
2014-05-22 14:50:00,20.23,20.25,20.14,20.21,34400.0,20.23,20.25,20.14,20.21,34400.0
2014-05-22 15:00:00,20.22,20.23,20.05,20.15,26300.0,20.22,20.23,20.05,20.15,26300.0
2014-05-22 15:10:00,20.15,20.31,20.15,20.31,18500.0,20.15,20.31,20.15,20.31,18500.0
2014-05-22 15:20:00,20.28,20.3,20.21,20.22,11400.0,20.28,20.3,20.21,20.22,11400.0
2014-05-22 15:30:00,20.22,20.23,20.15,20.16,23500.0,20.22,20.23,20.15,20.16,23500.0
2014-05-22 15:40:00,20.17,20.2,20.13,20.18,43100.0,20.17,20.2,20.13,20.18,43100.0
2014-05-22 15:50:00,20.17,20.17,20.05,20.14,84000.0,20.17,20.17,20.05,20.14,84000.0
2014-05-23 09:30:00,20.15,20.15,20.03,20.06,2800.0,20.15,20.15,20.03,20.06,2800.0
2014-05-23 09:40:00,20.1,20.1,19.88,20.02,12400.0,20.1,20.1,19.88,20.02,12400.0
2014-05-23 09:50:00,20.0,20.41,20.0,20.41,6100.0,20.0,20.41,20.0,20.41,6100.0
2014-05-23 10:00:00,20.39,20.44,20.29,20.4,13200.0,20.39,20.44,20.29,20.4,13200.0
2014-05-23 10:10:00,20.41,20.7,20.36,20.67,45800.0,20.41,20.7,20.36,20.67,45800.0
2014-05-23 10:20:00,20.67,20.79,20.66,20.77,29200.0,20.67,20.79,20.66,20.77,29200.0
2014-05-23 10:30:00,20.77,20.8,20.74,20.75,15800.0,20.77,20.8,20.74,20.75,15800.0
2014-05-23 10:40:00,20.75,20.77,20.7,20.75,14000.0,20.75,20.77,20.7,20.75,14000.0
2014-05-23 10:50:00,20.76,20.92,20.72,20.79,45700.0,20.76,20.92,20.72,20.79,45700.0
2014-05-23 11:00:00,20.78,20.87,20.75,20.8,18900.0,20.78,20.87,20.75,20.8,18900.0
2014-05-23 11:10:00,20.8,20.92,20.77,20.84,31200.0,20.8,20.92,20.77,20.84,31200.0
2014-05-23 11:20:00,20.84,20.92,20.8,20.88,23800.0,20.84,20.92,20.8,20.88,23800.0
2014-05-23 11:30:00,20.89,20.96,20.86,20.96,18400.0,20.89,20.96,20.86,20.96,18400.0
2014-05-23 11:40:00,20.96,21.02,20.91,20.96,26800.0,20.96,21.02,20.91,20.96,26800.0
2014-05-23 11:50:00,20.95,20.95,20.93,20.95,14000.0,20.95,20.95,20.93,20.95,14000.0
2014-05-23 12:00:00,20.95,20.95,20.93,20.95,15100.0,20.95,20.95,20.93,20.95,15100.0
2014-05-23 12:10:00,20.95,20.95,20.92,20.95,12000.0,20.95,20.95,20.92,20.95,12000.0
2014-05-23 12:20:00,20.95,20.99,20.94,20.97,14800.0,20.95,20.99,20.94,20.97,14800.0
2014-05-23 12:30:00,20.95,21.0,20.95,20.98,13300.0,20.95,21.0,20.95,20.98,13300.0
2014-05-23 12:40:00,20.98,21.15,20.98,21.13,28500.0,20.98,21.15,20.98,21.13,28500.0
2014-05-23 12:50:00,21.12,21.25,21.12,21.22,25900.0,21.12,21.25,21.12,21.22,25900.0
2014-05-23 13:00:00,21.22,21.26,21.2,21.2,30200.0,21.22,21.26,21.2,21.2,30200.0
2014-05-23 13:10:00,21.21,21.21,21.08,21.17,29800.0,21.21,21.21,21.08,21.17,29800.0
2014-05-23 13:20:00,21.16,21.23,21.12,21.2,15700.0,21.16,21.23,21.12,21.2,15700.0
2014-05-23 13:30:00,21.19,21.21,21.15,21.21,11600.0,21.19,21.21,21.15,21.21,11600.0
2014-05-23 13:40:00,21.2,21.33,21.2,21.3,20500.0,21.2,21.33,21.2,21.3,20500.0
2014-05-23 13:50:00,21.31,21.35,21.23,21.23,28800.0,21.31,21.35,21.23,21.23,28800.0
2014-05-23 14:00:00,21.23,21.27,21.21,21.27,9400.0,21.23,21.27,21.21,21.27,9400.0
2014-05-23 14:10:00,21.25,21.27,21.13,21.19,56700.0,21.25,21.27,21.13,21.19,56700.0
2014-05-23 14:20:00,21.23,21.28,21.16,21.24,25500.0,21.23,21.28,21.16,21.24,25500.0
2014-05-23 14:30:00,21.24,21.28,21.2,21.22,7600.0,21.24,21.28,21.2,21.22,7600.0
2014-05-23 14:40:00,21.25,21.26,21.21,21.25,6300.0,21.25,21.26,21.21,21.25,6300.0
2014-05-23 14:50:00,21.25,21.25,21.21,21.25,8000.0,21.25,21.25,21.21,21.25,8000.0
2014-05-23 15:00:00,21.25,21.27,21.14,21.22,41600.0,21.25,21.27,21.14,21.22,41600.0
2014-05-23 15:10:00,21.21,21.25,21.2,21.2,16200.0,21.21,21.25,21.2,21.2,16200.0
2014-05-23 15:20:00,21.2,21.21,21.16,21.18,18900.0,21.2,21.21,21.16,21.18,18900.0
2014-05-23 15:30:00,21.18,21.2,21.15,21.16,16700.0,21.18,21.2,21.15,21.16,16700.0
2014-05-23 15:40:00,21.16,21.26,21.14,21.24,28600.0,21.16,21.26,21.14,21.24,28600.0
2014-05-23 15:50:00,21.23,21.25,21.12,21.15,43000.0,21.23,21.25,21.12,21.15,43000.0
2014-05-27 09:30:00,21.26,21.52,21.0,21.02,33200.0,21.26,21.52,21.0,21.02,33200.0
2014-05-27 09:40:00,21.1,21.15,21.01,21.07,43800.0,21.1,21.15,21.01,21.07,43800.0
2014-05-27 09:50:00,21.08,21.13,21.06,21.1,15200.0,21.08,21.13,21.06,21.1,15200.0
2014-05-27 10:00:00,21.08,21.19,21.06,21.19,16500.0,21.08,21.19,21.06,21.19,16500.0
2014-05-27 10:10:00,21.18,21.34,21.15,21.31,17500.0,21.18,21.34,21.15,21.31,17500.0
2014-05-27 10:20:00,21.3,21.35,21.24,21.3,13400.0,21.3,21.35,21.24,21.3,13400.0
2014-05-27 10:30:00,21.32,21.35,21.2,21.21,23700.0,21.32,21.35,21.2,21.21,23700.0
2014-05-27 10:40:00,21.23,21.23,21.14,21.18,27500.0,21.23,21.23,21.14,21.18,27500.0
2014-05-27 10:50:00,21.18,21.2,21.15,21.15,9300.0,21.18,21.2,21.15,21.15,9300.0
2014-05-27 11:00:00,21.15,21.18,21.15,21.15,7800.0,21.15,21.18,21.15,21.15,7800.0
2014-05-27 11:10:00,21.15,21.26,21.15,21.25,11300.0,21.15,21.26,21.15,21.25,11300.0
2014-05-27 11:20:00,21.22,21.22,21.15,21.15,9700.0,21.22,21.22,21.15,21.15,9700.0
2014-05-27 11:30:00,21.17,21.27,21.17,21.27,15600.0,21.17,21.27,21.17,21.27,15600.0
2014-05-27 11:40:00,21.27,21.31,21.23,21.28,11900.0,21.27,21.31,21.23,21.28,11900.0
2014-05-27 11:50:00,21.3,21.3,21.22,21.23,8100.0,21.3,21.3,21.22,21.23,8100.0
2014-05-27 12:00:00,21.19,21.27,21.15,21.22,12400.0,21.19,21.27,21.15,21.22,12400.0
2014-05-27 12:10:00,21.24,21.25,21.16,21.16,8400.0,21.24,21.25,21.16,21.16,8400.0
2014-05-27 12:20:00,21.16,21.19,21.1,21.12,16400.0,21.16,21.19,21.1,21.12,16400.0
2014-05-27 12:30:00,21.11,21.13,21.09,21.1,15900.0,21.11,21.13,21.09,21.1,15900.0
2014-05-27 12:40:00,21.09,21.12,21.08,21.1,9100.0,21.09,21.12,21.08,21.1,9100.0
2014-05-27 12:50:00,21.09,21.11,21.07,21.09,6300.0,21.09,21.11,21.07,21.09,6300.0
2014-05-27 13:00:00,21.08,21.11,21.07,21.11,5600.0,21.08,21.11,21.07,21.11,5600.0
2014-05-27 13:10:00,21.11,21.13,21.08,21.09,12500.0,21.11,21.13,21.08,21.09,12500.0
2014-05-27 13:20:00,21.09,21.1,21.06,21.08,6400.0,21.09,21.1,21.06,21.08,6400.0
2014-05-27 13:30:00,21.08,21.08,20.99,21.02,31000.0,21.08,21.08,20.99,21.02,31000.0
2014-05-27 13:40:00,21.02,21.07,21.01,21.07,5900.0,21.02,21.07,21.01,21.07,5900.0
2014-05-27 13:50:00,21.07,21.1,21.04,21.06,12600.0,21.07,21.1,21.04,21.06,12600.0
2014-05-27 14:00:00,21.06,21.08,21.03,21.07,4500.0,21.06,21.08,21.03,21.07,4500.0
2014-05-27 14:10:00,21.06,21.07,20.94,20.94,8700.0,21.06,21.07,20.94,20.94,8700.0
2014-05-27 14:20:00,20.94,21.06,20.93,21.06,13900.0,20.94,21.06,20.93,21.06,13900.0
2014-05-27 14:30:00,21.07,21.08,21.0,21.05,39000.0,21.07,21.08,21.0,21.05,39000.0
2014-05-27 14:40:00,21.05,21.07,21.04,21.07,18100.0,21.05,21.07,21.04,21.07,18100.0
2014-05-27 14:50:00,21.07,21.12,21.07,21.12,34300.0,21.07,21.12,21.07,21.12,34300.0
2014-05-27 15:00:00,21.12,21.2,21.11,21.14,29100.0,21.12,21.2,21.11,21.14,29100.0
2014-05-27 15:10:00,21.14,21.18,21.08,21.14,25400.0,21.14,21.18,21.08,21.14,25400.0
2014-05-27 15:20:00,21.15,21.16,21.13,21.14,35600.0,21.15,21.16,21.13,21.14,35600.0
2014-05-27 15:30:00,21.14,21.15,21.11,21.14,34200.0,21.14,21.15,21.11,21.14,34200.0
2014-05-27 15:40:00,21.14,21.21,21.14,21.14,31000.0,21.14,21.21,21.14,21.14,31000.0
2014-05-27 15:50:00,21.14,21.16,20.99,21.11,115900.0,21.14,21.16,20.99,21.11,115900.0
2014-05-28 09:30:00,21.93,22.0,21.59,21.6,104300.0,21.93,22.0,21.59,21.6,104300.0
2014-05-28 09:40:00,21.63,21.9,21.55,21.7,69800.0,21.63,21.9,21.55,21.7,69800.0
2014-05-28 09:50:00,21.6,21.6,21.33,21.35,30200.0,21.6,21.6,21.33,21.35,30200.0
2014-05-28 10:00:00,21.35,21.41,21.02,21.05,49000.0,21.35,21.41,21.02,21.05,49000.0
2014-05-28 10:10:00,21.05,21.15,20.89,21.0,63200.0,21.05,21.15,20.89,21.0,63200.0
2014-05-28 10:20:00,21.0,21.15,20.91,21.13,68400.0,21.0,21.15,20.91,21.13,68400.0
2014-05-28 10:30:00,21.13,21.13,20.87,20.9,27000.0,21.13,21.13,20.87,20.9,27000.0
2014-05-28 10:40:00,20.9,20.98,20.82,20.96,18500.0,20.9,20.98,20.82,20.96,18500.0
2014-05-28 10:50:00,20.96,20.99,20.87,20.97,17500.0,20.96,20.99,20.87,20.97,17500.0
2014-05-28 11:00:00,20.96,21.13,20.95,21.13,63300.0,20.96,21.13,20.95,21.13,63300.0
2014-05-28 11:10:00,21.12,21.41,21.12,21.4,26800.0,21.12,21.41,21.12,21.4,26800.0
2014-05-28 11:20:00,21.42,21.56,21.4,21.55,26300.0,21.42,21.56,21.4,21.55,26300.0
2014-05-28 11:30:00,21.54,21.81,21.54,21.6,72900.0,21.54,21.81,21.54,21.6,72900.0
2014-05-28 11:40:00,21.62,21.63,21.47,21.51,22300.0,21.62,21.63,21.47,21.51,22300.0
2014-05-28 11:50:00,21.49,21.72,21.49,21.71,35100.0,21.49,21.72,21.49,21.71,35100.0
2014-05-28 12:00:00,21.68,21.7,21.64,21.68,18200.0,21.68,21.7,21.64,21.68,18200.0
2014-05-28 12:10:00,21.67,21.73,21.65,21.68,17000.0,21.67,21.73,21.65,21.68,17000.0
2014-05-28 12:20:00,21.65,21.67,21.58,21.59,16800.0,21.65,21.67,21.58,21.59,16800.0
2014-05-28 12:30:00,21.59,21.65,21.56,21.6,17800.0,21.59,21.65,21.56,21.6,17800.0
2014-05-28 12:40:00,21.6,21.61,21.48,21.5,27600.0,21.6,21.61,21.48,21.5,27600.0
2014-05-28 12:50:00,21.5,21.5,21.39,21.41,30000.0,21.5,21.5,21.39,21.41,30000.0
2014-05-28 13:00:00,21.42,21.53,21.36,21.49,16600.0,21.42,21.53,21.36,21.49,16600.0
2014-05-28 13:10:00,21.46,21.48,21.42,21.46,13200.0,21.46,21.48,21.42,21.46,13200.0
2014-05-28 13:20:00,21.47,21.6,21.45,21.51,13000.0,21.47,21.6,21.45,21.51,13000.0
2014-05-28 13:30:00,21.51,21.59,21.51,21.56,8100.0,21.51,21.59,21.51,21.56,8100.0
2014-05-28 13:40:00,21.54,21.54,21.44,21.49,20600.0,21.54,21.54,21.44,21.49,20600.0
2014-05-28 13:50:00,21.47,21.64,21.47,21.57,14600.0,21.47,21.64,21.47,21.57,14600.0
2014-05-28 14:00:00,21.55,21.66,21.53,21.57,21400.0,21.55,21.66,21.53,21.57,21400.0
2014-05-28 14:10:00,21.57,21.65,21.56,21.57,10500.0,21.57,21.65,21.56,21.57,10500.0
2014-05-28 14:20:00,21.57,21.63,21.57,21.62,10100.0,21.57,21.63,21.57,21.62,10100.0
2014-05-28 14:30:00,21.6,21.61,21.57,21.59,22300.0,21.6,21.61,21.57,21.59,22300.0
2014-05-28 14:40:00,21.58,21.68,21.58,21.67,18900.0,21.58,21.68,21.58,21.67,18900.0
2014-05-28 14:50:00,21.66,21.73,21.66,21.7,17400.0,21.66,21.73,21.66,21.7,17400.0
2014-05-28 15:00:00,21.71,21.89,21.71,21.89,47000.0,21.71,21.89,21.71,21.89,47000.0
2014-05-28 15:10:00,21.89,22.04,21.89,22.02,96500.0,21.89,22.04,21.89,22.02,96500.0
2014-05-28 15:20:00,22.01,22.01,21.91,21.99,32100.0,22.01,22.01,21.91,21.99,32100.0
2014-05-28 15:30:00,21.98,22.01,21.91,22.0,40100.0,21.98,22.01,21.91,22.0,40100.0
2014-05-28 15:40:00,22.0,22.01,21.96,21.99,45200.0,22.0,22.01,21.96,21.99,45200.0
2014-05-28 15:50:00,22.0,22.01,21.78,21.89,110000.0,22.0,22.01,21.78,21.89,110000.0
2014-05-29 09:30:00,22.0,22.24,21.88,22.0,73700.0,22.0,22.24,21.88,22.0,73700.0
2014-05-29 09:40:00,22.0,22.04,21.81,21.86,54600.0,22.0,22.04,21.81,21.86,54600.0
2014-05-29 09:50:00,21.91,22.09,21.81,22.08,33100.0,21.91,22.09,21.81,22.08,33100.0
2014-05-29 10:00:00,22.07,22.07,21.71,21.78,45600.0,22.07,22.07,21.71,21.78,45600.0
2014-05-29 10:10:00,21.78,21.78,21.61,21.69,21300.0,21.78,21.78,21.61,21.69,21300.0
2014-05-29 10:20:00,21.7,21.98,21.7,21.86,25200.0,21.7,21.98,21.7,21.86,25200.0
2014-05-29 10:30:00,21.86,22.0,21.86,21.98,22200.0,21.86,22.0,21.86,21.98,22200.0
2014-05-29 10:40:00,21.98,22.09,21.98,22.02,35500.0,21.98,22.09,21.98,22.02,35500.0
2014-05-29 10:50:00,22.01,22.11,21.99,22.09,80400.0,22.01,22.11,21.99,22.09,80400.0
2014-05-29 11:00:00,22.11,22.22,22.03,22.11,86600.0,22.11,22.22,22.03,22.11,86600.0
2014-05-29 11:10:00,22.08,22.12,22.0,22.11,20300.0,22.08,22.12,22.0,22.11,20300.0
2014-05-29 11:20:00,22.11,22.17,22.02,22.05,14800.0,22.11,22.17,22.02,22.05,14800.0
2014-05-29 11:30:00,22.04,22.24,22.03,22.03,24800.0,22.04,22.24,22.03,22.03,24800.0
2014-05-29 11:40:00,22.03,22.26,22.01,22.14,92600.0,22.03,22.26,22.01,22.14,92600.0
2014-05-29 11:50:00,22.13,22.23,22.11,22.11,9400.0,22.13,22.23,22.11,22.11,9400.0
2014-05-29 12:00:00,22.14,22.14,22.01,22.01,15700.0,22.14,22.14,22.01,22.01,15700.0
2014-05-29 12:10:00,22.04,22.11,21.94,22.02,21800.0,22.04,22.11,21.94,22.02,21800.0
2014-05-29 12:20:00,22.01,22.03,21.87,21.88,64300.0,22.01,22.03,21.87,21.88,64300.0
2014-05-29 12:30:00,21.9,22.0,21.88,21.95,25500.0,21.9,22.0,21.88,21.95,25500.0
2014-05-29 12:40:00,21.97,21.98,21.91,21.91,7500.0,21.97,21.98,21.91,21.91,7500.0
2014-05-29 12:50:00,21.9,21.9,21.86,21.87,27300.0,21.9,21.9,21.86,21.87,27300.0
2014-05-29 13:00:00,21.87,21.97,21.66,21.7,203900.0,21.87,21.97,21.66,21.7,203900.0
2014-05-29 13:10:00,21.65,21.73,21.52,21.57,81500.0,21.65,21.73,21.52,21.57,81500.0
2014-05-29 13:20:00,21.57,21.57,21.43,21.44,18000.0,21.57,21.57,21.43,21.44,18000.0
2014-05-29 13:30:00,21.44,21.46,21.37,21.37,14900.0,21.44,21.46,21.37,21.37,14900.0
2014-05-29 13:40:00,21.38,21.63,21.34,21.56,29900.0,21.38,21.63,21.34,21.56,29900.0
2014-05-29 13:50:00,21.56,21.77,21.56,21.69,25500.0,21.56,21.77,21.56,21.69,25500.0
2014-05-29 14:00:00,21.68,21.71,21.68,21.71,9900.0,21.68,21.71,21.68,21.71,9900.0
2014-05-29 14:10:00,21.71,21.83,21.68,21.79,29300.0,21.71,21.83,21.68,21.79,29300.0
2014-05-29 14:20:00,21.79,21.97,21.78,21.91,41500.0,21.79,21.97,21.78,21.91,41500.0
2014-05-29 14:30:00,21.93,21.96,21.91,21.92,18400.0,21.93,21.96,21.91,21.92,18400.0
2014-05-29 14:40:00,21.92,22.09,21.91,21.98,34100.0,21.92,22.09,21.91,21.98,34100.0
2014-05-29 14:50:00,21.97,22.07,21.94,22.04,40500.0,21.97,22.07,21.94,22.04,40500.0
2014-05-29 15:00:00,22.03,22.12,21.82,21.89,60200.0,22.03,22.12,21.82,21.89,60200.0
2014-05-29 15:10:00,21.88,21.97,21.84,21.87,38400.0,21.88,21.97,21.84,21.87,38400.0
2014-05-29 15:20:00,21.87,22.05,21.87,22.05,40700.0,21.87,22.05,21.87,22.05,40700.0
2014-05-29 15:30:00,22.03,22.09,22.0,22.05,71300.0,22.03,22.09,22.0,22.05,71300.0
2014-05-29 15:40:00,22.05,22.09,22.02,22.08,68700.0,22.05,22.09,22.02,22.08,68700.0
2014-05-29 15:50:00,22.07,22.12,21.96,22.05,166900.0,22.07,22.12,21.96,22.05,166900.0
2014-05-30 09:30:00,22.83,22.89,22.32,22.67,319600.0,22.83,22.89,22.32,22.67,319600.0
2014-05-30 09:40:00,22.7,23.25,22.51,22.82,434100.0,22.7,23.25,22.51,22.82,434100.0
2014-05-30 09:50:00,22.76,22.99,22.33,22.56,260600.0,22.76,22.99,22.33,22.56,260600.0
2014-05-30 10:00:00,22.64,22.8,22.17,22.27,164700.0,22.64,22.8,22.17,22.27,164700.0
2014-05-30 10:10:00,22.27,22.32,22.06,22.13,128000.0,22.27,22.32,22.06,22.13,128000.0
2014-05-30 10:20:00,22.15,22.17,21.57,21.63,141900.0,22.15,22.17,21.57,21.63,141900.0
2014-05-30 10:30:00,21.64,21.76,21.41,21.48,132700.0,21.64,21.76,21.41,21.48,132700.0
2014-05-30 10:40:00,21.49,21.5,21.16,21.21,111200.0,21.49,21.5,21.16,21.21,111200.0
2014-05-30 10:50:00,21.17,21.53,21.16,21.4,45800.0,21.17,21.53,21.16,21.4,45800.0
2014-05-30 11:00:00,21.4,21.77,21.4,21.68,50900.0,21.4,21.77,21.4,21.68,50900.0
2014-05-30 11:10:00,21.66,21.75,21.61,21.73,48200.0,21.66,21.75,21.61,21.73,48200.0
2014-05-30 11:20:00,21.73,21.77,21.53,21.6,32500.0,21.73,21.77,21.53,21.6,32500.0
2014-05-30 11:30:00,21.6,21.6,21.3,21.48,34800.0,21.6,21.6,21.3,21.48,34800.0
2014-05-30 11:40:00,21.45,21.45,21.31,21.35,15000.0,21.45,21.45,21.31,21.35,15000.0
2014-05-30 11:50:00,21.35,21.44,21.32,21.38,25000.0,21.35,21.44,21.32,21.38,25000.0
2014-05-30 12:00:00,21.36,21.45,21.34,21.45,10300.0,21.36,21.45,21.34,21.45,10300.0
2014-05-30 12:10:00,21.48,21.5,21.24,21.28,26300.0,21.48,21.5,21.24,21.28,26300.0
2014-05-30 12:20:00,21.28,21.33,20.99,21.0,67000.0,21.28,21.33,20.99,21.0,67000.0
2014-05-30 12:30:00,21.01,21.03,20.63,20.69,77700.0,21.01,21.03,20.63,20.69,77700.0
2014-05-30 12:40:00,20.7,20.74,20.58,20.7,48900.0,20.7,20.74,20.58,20.7,48900.0
2014-05-30 12:50:00,20.68,20.68,20.38,20.41,101500.0,20.68,20.68,20.38,20.41,101500.0
2014-05-30 13:00:00,20.39,20.45,20.3,20.43,62200.0,20.39,20.45,20.3,20.43,62200.0
2014-05-30 13:10:00,20.43,20.43,20.1,20.1,76700.0,20.43,20.43,20.1,20.1,76700.0
2014-05-30 13:20:00,20.11,20.28,20.05,20.23,41900.0,20.11,20.28,20.05,20.23,41900.0
2014-05-30 13:30:00,20.22,20.33,20.07,20.15,87500.0,20.22,20.33,20.07,20.15,87500.0
2014-05-30 13:40:00,20.12,20.39,20.1,20.33,31100.0,20.12,20.39,20.1,20.33,31100.0
2014-05-30 13:50:00,20.35,20.41,20.32,20.33,83900.0,20.35,20.41,20.32,20.33,83900.0
2014-05-30 14:00:00,20.33,20.47,20.33,20.45,41800.0,20.33,20.47,20.33,20.45,41800.0
2014-05-30 14:10:00,20.46,20.64,20.46,20.64,50800.0,20.46,20.64,20.46,20.64,50800.0
2014-05-30 14:20:00,20.65,20.65,20.43,20.49,68200.0,20.65,20.65,20.43,20.49,68200.0
2014-05-30 14:30:00,20.54,20.58,20.45,20.58,26600.0,20.54,20.58,20.45,20.58,26600.0
2014-05-30 14:40:00,20.61,20.69,20.5,20.61,24200.0,20.61,20.69,20.5,20.61,24200.0
2014-05-30 14:50:00,20.62,20.62,20.46,20.51,168300.0,20.62,20.62,20.46,20.51,168300.0
2014-05-30 15:00:00,20.53,20.61,20.52,20.59,23200.0,20.53,20.61,20.52,20.59,23200.0
2014-05-30 15:10:00,20.59,20.61,20.54,20.57,28700.0,20.59,20.61,20.54,20.57,28700.0
2014-05-30 15:20:00,20.57,20.59,20.51,20.59,43100.0,20.57,20.59,20.51,20.59,43100.0
2014-05-30 15:30:00,20.58,20.7,20.55,20.67,82200.0,20.58,20.7,20.55,20.67,82200.0
2014-05-30 15:40:00,20.66,20.83,20.64,20.82,171900.0,20.66,20.83,20.64,20.82,171900.0
2014-05-30 15:50:00,20.82,21.08,20.81,20.95,262500.0,20.82,21.08,20.81,20.95,262500.0
2014-06-02 09:30:00,20.81,20.94,20.25,20.51,66700.0,20.81,20.94,20.25,20.51,66700.0
2014-06-02 09:40:00,20.49,20.51,19.88,20.0,59100.0,20.49,20.51,19.88,20.0,59100.0
2014-06-02 09:50:00,20.05,20.15,19.96,20.0,83600.0,20.05,20.15,19.96,20.0,83600.0
2014-06-02 10:00:00,19.98,20.28,19.96,20.02,35800.0,19.98,20.28,19.96,20.02,35800.0
2014-06-02 10:10:00,20.02,20.3,19.96,20.26,43400.0,20.02,20.3,19.96,20.26,43400.0
2014-06-02 10:20:00,20.26,20.3,20.1,20.14,32400.0,20.26,20.3,20.1,20.14,32400.0
2014-06-02 10:30:00,20.13,20.2,19.97,19.98,29200.0,20.13,20.2,19.97,19.98,29200.0
2014-06-02 10:40:00,19.97,20.11,19.96,20.0,33800.0,19.97,20.11,19.96,20.0,33800.0
2014-06-02 10:50:00,20.0,20.03,19.91,20.02,27500.0,20.0,20.03,19.91,20.02,27500.0
2014-06-02 11:00:00,20.03,20.15,20.03,20.13,32900.0,20.03,20.15,20.03,20.13,32900.0
2014-06-02 11:10:00,20.13,20.14,20.09,20.1,22600.0,20.13,20.14,20.09,20.1,22600.0
2014-06-02 11:20:00,20.1,20.21,20.1,20.2,44900.0,20.1,20.21,20.1,20.2,44900.0
2014-06-02 11:30:00,20.21,20.21,20.13,20.17,27500.0,20.21,20.21,20.13,20.17,27500.0
2014-06-02 11:40:00,20.17,20.4,20.16,20.39,28400.0,20.17,20.4,20.16,20.39,28400.0
2014-06-02 11:50:00,20.41,20.53,20.41,20.51,81900.0,20.41,20.53,20.41,20.51,81900.0
2014-06-02 12:00:00,20.51,20.57,20.48,20.51,33400.0,20.51,20.57,20.48,20.51,33400.0
2014-06-02 12:10:00,20.51,20.54,20.21,20.21,25800.0,20.51,20.54,20.21,20.21,25800.0
2014-06-02 12:20:00,20.19,20.2,20.12,20.14,26300.0,20.19,20.2,20.12,20.14,26300.0
2014-06-02 12:30:00,20.14,20.14,20.09,20.13,31300.0,20.14,20.14,20.09,20.13,31300.0
2014-06-02 12:40:00,20.13,20.17,20.08,20.15,39200.0,20.13,20.17,20.08,20.15,39200.0
2014-06-02 12:50:00,20.14,20.14,20.04,20.04,23900.0,20.14,20.14,20.04,20.04,23900.0
2014-06-02 13:00:00,20.04,20.09,20.02,20.09,10600.0,20.04,20.09,20.02,20.09,10600.0
2014-06-02 13:10:00,20.09,20.15,20.08,20.11,14800.0,20.09,20.15,20.08,20.11,14800.0
2014-06-02 13:20:00,20.09,20.18,20.04,20.18,27400.0,20.09,20.18,20.04,20.18,27400.0
2014-06-02 13:30:00,20.15,20.17,20.04,20.07,18400.0,20.15,20.17,20.04,20.07,18400.0
2014-06-02 13:40:00,20.07,20.18,19.91,20.05,43300.0,20.07,20.18,19.91,20.05,43300.0
2014-06-02 13:50:00,20.04,20.04,19.9,19.95,16400.0,20.04,20.04,19.9,19.95,16400.0
2014-06-02 14:00:00,19.94,19.96,19.91,19.93,21800.0,19.94,19.96,19.91,19.93,21800.0
2014-06-02 14:10:00,19.92,20.02,19.9,19.91,21000.0,19.92,20.02,19.9,19.91,21000.0
2014-06-02 14:20:00,19.9,20.01,19.9,19.94,21900.0,19.9,20.01,19.9,19.94,21900.0
2014-06-02 14:30:00,19.94,20.01,19.92,20.0,46300.0,19.94,20.01,19.92,20.0,46300.0
2014-06-02 14:40:00,20.01,20.04,19.98,20.02,24000.0,20.01,20.04,19.98,20.02,24000.0
2014-06-02 14:50:00,20.02,20.02,19.86,19.88,27900.0,20.02,20.02,19.86,19.88,27900.0
2014-06-02 15:00:00,19.88,19.9,19.84,19.89,33100.0,19.88,19.9,19.84,19.89,33100.0
2014-06-02 15:10:00,19.89,19.9,19.79,19.84,47900.0,19.89,19.9,19.79,19.84,47900.0
2014-06-02 15:20:00,19.84,19.85,19.77,19.82,40600.0,19.84,19.85,19.77,19.82,40600.0
2014-06-02 15:30:00,19.82,19.86,19.77,19.77,58900.0,19.82,19.86,19.77,19.77,58900.0
2014-06-02 15:40:00,19.77,19.8,19.74,19.76,64400.0,19.77,19.8,19.74,19.76,64400.0
2014-06-02 15:50:00,19.76,19.85,19.7,19.84,139900.0,19.76,19.85,19.7,19.84,139900.0
2014-06-03 09:30:00,19.66,19.84,19.51,19.75,44200.0,19.66,19.84,19.51,19.75,44200.0
2014-06-03 09:40:00,19.75,19.93,19.69,19.74,16500.0,19.75,19.93,19.69,19.74,16500.0
2014-06-03 09:50:00,19.79,20.1,19.77,20.06,27600.0,19.79,20.1,19.77,20.06,27600.0
2014-06-03 10:00:00,20.12,20.12,19.82,20.03,28900.0,20.12,20.12,19.82,20.03,28900.0
2014-06-03 10:10:00,20.08,20.16,20.02,20.1,31000.0,20.08,20.16,20.02,20.1,31000.0
2014-06-03 10:20:00,20.11,20.25,20.08,20.25,26700.0,20.11,20.25,20.08,20.25,26700.0
2014-06-03 10:30:00,20.21,20.32,20.15,20.26,18700.0,20.21,20.32,20.15,20.26,18700.0
2014-06-03 10:40:00,20.26,20.31,20.01,20.02,22600.0,20.26,20.31,20.01,20.02,22600.0
2014-06-03 10:50:00,20.01,20.09,20.01,20.09,5800.0,20.01,20.09,20.01,20.09,5800.0
2014-06-03 11:00:00,20.07,20.15,20.07,20.09,8500.0,20.07,20.15,20.07,20.09,8500.0
2014-06-03 11:10:00,20.1,20.15,20.04,20.15,8100.0,20.1,20.15,20.04,20.15,8100.0
2014-06-03 11:20:00,20.13,20.15,19.99,20.0,16900.0,20.13,20.15,19.99,20.0,16900.0
2014-06-03 11:30:00,19.99,20.01,19.83,19.96,38500.0,19.99,20.01,19.83,19.96,38500.0
2014-06-03 11:40:00,19.94,20.02,19.88,20.01,7300.0,19.94,20.02,19.88,20.01,7300.0
2014-06-03 11:50:00,20.01,20.06,19.94,19.99,29800.0,20.01,20.06,19.94,19.99,29800.0
2014-06-03 12:00:00,20.01,20.11,19.99,20.06,4700.0,20.01,20.11,19.99,20.06,4700.0
2014-06-03 12:10:00,20.09,20.11,20.02,20.1,5000.0,20.09,20.11,20.02,20.1,5000.0
2014-06-03 12:20:00,20.1,20.15,20.01,20.01,6200.0,20.1,20.15,20.01,20.01,6200.0
2014-06-03 12:30:00,20.05,20.08,19.98,20.08,7200.0,20.05,20.08,19.98,20.08,7200.0
2014-06-03 12:40:00,20.09,20.17,20.06,20.07,9100.0,20.09,20.17,20.06,20.07,9100.0
2014-06-03 12:50:00,20.1,20.1,20.01,20.06,5000.0,20.1,20.1,20.01,20.06,5000.0
2014-06-03 13:00:00,20.04,20.17,20.04,20.16,8400.0,20.04,20.17,20.04,20.16,8400.0
2014-06-03 13:10:00,20.18,20.18,20.12,20.14,4100.0,20.18,20.18,20.12,20.14,4100.0
2014-06-03 13:20:00,20.14,20.24,20.12,20.2,8000.0,20.14,20.24,20.12,20.2,8000.0
2014-06-03 13:30:00,20.22,20.26,20.16,20.17,5400.0,20.22,20.26,20.16,20.17,5400.0
2014-06-03 13:40:00,20.19,20.22,20.12,20.15,6700.0,20.19,20.22,20.12,20.15,6700.0
2014-06-03 13:50:00,20.13,20.18,20.12,20.12,6600.0,20.13,20.18,20.12,20.12,6600.0
2014-06-03 14:00:00,20.15,20.22,20.02,20.08,39900.0,20.15,20.22,20.02,20.08,39900.0
2014-06-03 14:10:00,20.07,20.19,20.02,20.17,5800.0,20.07,20.19,20.02,20.17,5800.0
2014-06-03 14:20:00,20.17,20.18,20.14,20.14,4900.0,20.17,20.18,20.14,20.14,4900.0
2014-06-03 14:30:00,20.17,20.17,20.12,20.13,6300.0,20.17,20.17,20.12,20.13,6300.0
2014-06-03 14:40:00,20.14,20.17,20.09,20.09,12400.0,20.14,20.17,20.09,20.09,12400.0
2014-06-03 14:50:00,20.08,20.17,20.08,20.13,11400.0,20.08,20.17,20.08,20.13,11400.0
2014-06-03 15:00:00,20.12,20.15,20.1,20.15,9400.0,20.12,20.15,20.1,20.15,9400.0
2014-06-03 15:10:00,20.12,20.2,20.12,20.18,9000.0,20.12,20.2,20.12,20.18,9000.0
2014-06-03 15:20:00,20.19,20.22,20.17,20.2,10800.0,20.19,20.22,20.17,20.2,10800.0
2014-06-03 15:30:00,20.19,20.21,20.09,20.1,11700.0,20.19,20.21,20.09,20.1,11700.0
2014-06-03 15:40:00,20.1,20.13,20.02,20.03,57700.0,20.1,20.13,20.02,20.03,57700.0
2014-06-03 15:50:00,20.03,20.08,20.01,20.05,117500.0,20.03,20.08,20.01,20.05,117500.0
2014-06-04 09:30:00,19.87,19.94,19.7,19.7,19100.0,19.87,19.94,19.7,19.7,19100.0
2014-06-04 09:40:00,19.67,19.85,19.64,19.77,34300.0,19.67,19.85,19.64,19.77,34300.0
2014-06-04 09:50:00,19.78,20.0,19.78,19.96,25300.0,19.78,20.0,19.78,19.96,25300.0
2014-06-04 10:00:00,20.0,20.0,19.88,19.96,9400.0,20.0,20.0,19.88,19.96,9400.0
2014-06-04 10:10:00,19.95,20.0,19.88,19.95,10200.0,19.95,20.0,19.88,19.95,10200.0
2014-06-04 10:20:00,19.94,19.97,19.8,19.91,16800.0,19.94,19.97,19.8,19.91,16800.0
2014-06-04 10:30:00,19.94,19.99,19.85,19.96,8000.0,19.94,19.99,19.85,19.96,8000.0
2014-06-04 10:40:00,19.95,19.99,19.83,19.86,8800.0,19.95,19.99,19.83,19.86,8800.0
2014-06-04 10:50:00,19.9,19.98,19.87,19.96,6800.0,19.9,19.98,19.87,19.96,6800.0
2014-06-04 11:00:00,19.96,19.97,19.93,19.93,8300.0,19.96,19.97,19.93,19.93,8300.0
2014-06-04 11:10:00,19.95,19.97,19.91,19.91,5500.0,19.95,19.97,19.91,19.91,5500.0
2014-06-04 11:20:00,19.93,20.05,19.91,20.02,17200.0,19.93,20.05,19.91,20.02,17200.0
2014-06-04 11:30:00,20.03,20.07,20.0,20.02,17900.0,20.03,20.07,20.0,20.02,17900.0
2014-06-04 11:40:00,20.03,20.08,20.0,20.03,5200.0,20.03,20.08,20.0,20.03,5200.0
2014-06-04 11:50:00,20.01,20.05,19.98,20.0,6300.0,20.01,20.05,19.98,20.0,6300.0
2014-06-04 12:00:00,19.99,20.04,19.97,20.04,5000.0,19.99,20.04,19.97,20.04,5000.0
2014-06-04 12:10:00,20.0,20.05,20.0,20.01,4500.0,20.0,20.05,20.0,20.01,4500.0
2014-06-04 12:20:00,20.0,20.1,19.99,20.0,32000.0,20.0,20.1,19.99,20.0,32000.0
2014-06-04 12:30:00,20.0,20.04,19.98,20.0,20100.0,20.0,20.04,19.98,20.0,20100.0
2014-06-04 12:40:00,19.99,20.03,19.98,20.02,21600.0,19.99,20.03,19.98,20.02,21600.0
2014-06-04 12:50:00,19.97,19.98,19.9,19.93,20200.0,19.97,19.98,19.9,19.93,20200.0
2014-06-04 13:00:00,19.95,20.01,19.93,19.98,4300.0,19.95,20.01,19.93,19.98,4300.0
2014-06-04 13:10:00,20.0,20.01,19.96,20.0,2700.0,20.0,20.01,19.96,20.0,2700.0
2014-06-04 13:20:00,19.98,20.0,19.96,19.98,3200.0,19.98,20.0,19.96,19.98,3200.0
2014-06-04 13:30:00,20.0,20.0,19.95,19.95,3900.0,20.0,20.0,19.95,19.95,3900.0
2014-06-04 13:40:00,19.96,19.96,19.92,19.92,3800.0,19.96,19.96,19.92,19.92,3800.0
2014-06-04 13:50:00,19.96,19.99,19.95,19.99,5800.0,19.96,19.99,19.95,19.99,5800.0
2014-06-04 14:00:00,20.0,20.01,19.96,19.96,7000.0,20.0,20.01,19.96,19.96,7000.0
2014-06-04 14:10:00,19.99,19.99,19.87,19.94,7100.0,19.99,19.99,19.87,19.94,7100.0
2014-06-04 14:20:00,19.93,19.94,19.89,19.92,5600.0,19.93,19.94,19.89,19.92,5600.0
2014-06-04 14:30:00,19.93,19.93,19.87,19.87,13400.0,19.93,19.93,19.87,19.87,13400.0
2014-06-04 14:40:00,19.87,19.88,19.83,19.86,9900.0,19.87,19.88,19.83,19.86,9900.0
2014-06-04 14:50:00,19.85,19.86,19.83,19.86,6400.0,19.85,19.86,19.83,19.86,6400.0
2014-06-04 15:00:00,19.86,19.86,19.84,19.85,5800.0,19.86,19.86,19.84,19.85,5800.0
2014-06-04 15:10:00,19.86,19.87,19.84,19.84,7400.0,19.86,19.87,19.84,19.84,7400.0
2014-06-04 15:20:00,19.84,19.86,19.84,19.84,11600.0,19.84,19.86,19.84,19.84,11600.0
2014-06-04 15:30:00,19.83,19.84,19.8,19.81,12200.0,19.83,19.84,19.8,19.81,12200.0
2014-06-04 15:40:00,19.8,19.82,19.8,19.8,21900.0,19.8,19.82,19.8,19.8,21900.0
2014-06-04 15:50:00,19.8,19.83,19.79,19.79,47700.0,19.8,19.83,19.79,19.79,47700.0
2014-06-05 09:30:00,19.79,19.99,19.7,19.84,39000.0,19.79,19.99,19.7,19.84,39000.0
2014-06-05 09:40:00,19.82,19.92,19.8,19.89,18600.0,19.82,19.92,19.8,19.89,18600.0
2014-06-05 09:50:00,19.9,19.92,19.87,19.88,5300.0,19.9,19.92,19.87,19.88,5300.0
2014-06-05 10:00:00,19.91,19.99,19.9,19.97,5400.0,19.91,19.99,19.9,19.97,5400.0
2014-06-05 10:10:00,19.95,19.95,19.76,19.78,12500.0,19.95,19.95,19.76,19.78,12500.0
2014-06-05 10:20:00,19.78,19.89,19.75,19.84,5900.0,19.78,19.89,19.75,19.84,5900.0
2014-06-05 10:30:00,19.83,19.83,19.76,19.79,2300.0,19.83,19.83,19.76,19.79,2300.0
2014-06-05 10:40:00,19.78,19.82,19.71,19.71,6900.0,19.78,19.82,19.71,19.71,6900.0
2014-06-05 10:50:00,19.69,19.71,19.64,19.65,7300.0,19.69,19.71,19.64,19.65,7300.0
2014-06-05 11:00:00,19.67,19.7,19.66,19.7,2100.0,19.67,19.7,19.66,19.7,2100.0
2014-06-05 11:10:00,19.69,19.77,19.69,19.76,4500.0,19.69,19.77,19.69,19.76,4500.0
2014-06-05 11:20:00,19.75,19.93,19.75,19.93,14500.0,19.75,19.93,19.75,19.93,14500.0
2014-06-05 11:30:00,19.94,20.18,19.93,20.18,28900.0,19.94,20.18,19.93,20.18,28900.0
2014-06-05 11:40:00,20.17,20.31,20.14,20.27,23700.0,20.17,20.31,20.14,20.27,23700.0
2014-06-05 11:50:00,20.26,20.32,20.25,20.28,11000.0,20.26,20.32,20.25,20.28,11000.0
2014-06-05 12:00:00,20.31,20.41,20.3,20.38,13300.0,20.31,20.41,20.3,20.38,13300.0
2014-06-05 12:10:00,20.39,20.41,20.37,20.37,5300.0,20.39,20.41,20.37,20.37,5300.0
2014-06-05 12:20:00,20.38,20.4,20.33,20.38,8500.0,20.38,20.4,20.33,20.38,8500.0
2014-06-05 12:30:00,20.39,20.5,20.38,20.5,21900.0,20.39,20.5,20.38,20.5,21900.0
2014-06-05 12:40:00,20.47,20.48,20.36,20.38,7900.0,20.47,20.48,20.36,20.38,7900.0
2014-06-05 12:50:00,20.36,20.48,20.36,20.44,21900.0,20.36,20.48,20.36,20.44,21900.0
2014-06-05 13:00:00,20.46,20.54,20.45,20.54,12600.0,20.46,20.54,20.45,20.54,12600.0
2014-06-05 13:10:00,20.54,20.55,20.48,20.55,9900.0,20.54,20.55,20.48,20.55,9900.0
2014-06-05 13:20:00,20.57,20.57,20.46,20.48,16700.0,20.57,20.57,20.46,20.48,16700.0
2014-06-05 13:30:00,20.5,20.53,20.47,20.52,9100.0,20.5,20.53,20.47,20.52,9100.0
2014-06-05 13:40:00,20.5,20.55,20.47,20.51,16500.0,20.5,20.55,20.47,20.51,16500.0
2014-06-05 13:50:00,20.5,20.54,20.5,20.53,6400.0,20.5,20.54,20.5,20.53,6400.0
2014-06-05 14:00:00,20.51,20.56,20.5,20.56,22900.0,20.51,20.56,20.5,20.56,22900.0
2014-06-05 14:10:00,20.57,20.67,20.55,20.65,18600.0,20.57,20.67,20.55,20.65,18600.0
2014-06-05 14:20:00,20.66,20.8,20.66,20.78,37400.0,20.66,20.8,20.66,20.78,37400.0
2014-06-05 14:30:00,20.78,20.8,20.76,20.79,25100.0,20.78,20.8,20.76,20.79,25100.0
2014-06-05 14:40:00,20.8,20.85,20.78,20.84,63400.0,20.8,20.85,20.78,20.84,63400.0
2014-06-05 14:50:00,20.84,20.84,20.71,20.75,40300.0,20.84,20.84,20.71,20.75,40300.0
2014-06-05 15:00:00,20.74,20.75,20.66,20.7,25400.0,20.74,20.75,20.66,20.7,25400.0
2014-06-05 15:10:00,20.71,20.71,20.66,20.69,15400.0,20.71,20.71,20.66,20.69,15400.0
2014-06-05 15:20:00,20.69,20.69,20.64,20.65,19400.0,20.69,20.69,20.64,20.65,19400.0
2014-06-05 15:30:00,20.66,20.67,20.62,20.65,23100.0,20.66,20.67,20.62,20.65,23100.0
2014-06-05 15:40:00,20.66,20.68,20.63,20.67,23800.0,20.66,20.68,20.63,20.67,23800.0
2014-06-05 15:50:00,20.68,20.76,20.68,20.75,75900.0,20.68,20.76,20.68,20.75,75900.0
2014-06-06 09:30:00,20.56,21.0,20.37,21.0,36200.0,20.56,21.0,20.37,21.0,36200.0
2014-06-06 09:40:00,20.94,20.95,20.65,20.7,8800.0,20.94,20.95,20.65,20.7,8800.0
2014-06-06 09:50:00,20.71,20.9,20.71,20.85,6300.0,20.71,20.9,20.71,20.85,6300.0
2014-06-06 10:00:00,20.9,20.9,20.81,20.88,6400.0,20.9,20.9,20.81,20.88,6400.0
2014-06-06 10:10:00,20.88,20.91,20.78,20.86,22500.0,20.88,20.91,20.78,20.86,22500.0
2014-06-06 10:20:00,20.86,20.89,20.82,20.89,7400.0,20.86,20.89,20.82,20.89,7400.0
2014-06-06 10:30:00,20.9,20.9,20.85,20.85,4300.0,20.9,20.9,20.85,20.85,4300.0
2014-06-06 10:40:00,20.89,20.9,20.82,20.86,10500.0,20.89,20.9,20.82,20.86,10500.0
2014-06-06 10:50:00,20.85,20.89,20.85,20.88,7400.0,20.85,20.89,20.85,20.88,7400.0
2014-06-06 11:00:00,20.86,20.95,20.86,20.95,5000.0,20.86,20.95,20.86,20.95,5000.0
2014-06-06 11:10:00,20.92,20.97,20.9,20.93,4300.0,20.92,20.97,20.9,20.93,4300.0
2014-06-06 11:20:00,20.92,20.97,20.9,20.93,4900.0,20.92,20.97,20.9,20.93,4900.0
2014-06-06 11:30:00,20.93,20.93,20.87,20.87,3300.0,20.93,20.93,20.87,20.87,3300.0
2014-06-06 11:40:00,20.85,20.89,20.83,20.85,6000.0,20.85,20.89,20.83,20.85,6000.0
2014-06-06 11:50:00,20.85,20.89,20.81,20.81,9600.0,20.85,20.89,20.81,20.81,9600.0
2014-06-06 12:00:00,20.83,20.92,20.82,20.87,15900.0,20.83,20.92,20.82,20.87,15900.0
2014-06-06 12:10:00,20.86,20.93,20.85,20.89,7000.0,20.86,20.93,20.85,20.89,7000.0
2014-06-06 12:20:00,20.89,20.96,20.87,20.95,8900.0,20.89,20.96,20.87,20.95,8900.0
2014-06-06 12:30:00,20.93,20.97,20.87,20.9,2500.0,20.93,20.97,20.87,20.9,2500.0
2014-06-06 12:40:00,20.9,20.94,20.9,20.92,9500.0,20.9,20.94,20.9,20.92,9500.0
2014-06-06 12:50:00,20.93,20.95,20.91,20.93,5200.0,20.93,20.95,20.91,20.93,5200.0
2014-06-06 13:00:00,20.93,20.94,20.92,20.94,7700.0,20.93,20.94,20.92,20.94,7700.0
2014-06-06 13:10:00,20.94,21.0,20.81,20.85,187900.0,20.94,21.0,20.81,20.85,187900.0
2014-06-06 13:20:00,20.85,20.85,20.79,20.82,16400.0,20.85,20.85,20.79,20.82,16400.0
2014-06-06 13:30:00,20.84,20.9,20.84,20.86,8300.0,20.84,20.9,20.84,20.86,8300.0
2014-06-06 13:40:00,20.86,20.93,20.86,20.91,8800.0,20.86,20.93,20.86,20.91,8800.0
2014-06-06 13:50:00,20.91,20.92,20.89,20.92,3600.0,20.91,20.92,20.89,20.92,3600.0
2014-06-06 14:00:00,20.9,20.92,20.89,20.9,5900.0,20.9,20.92,20.89,20.9,5900.0
2014-06-06 14:10:00,20.91,20.92,20.88,20.89,21900.0,20.91,20.92,20.88,20.89,21900.0
2014-06-06 14:20:00,20.9,21.0,20.89,20.99,22100.0,20.9,21.0,20.89,20.99,22100.0
2014-06-06 14:30:00,20.99,21.08,20.97,21.08,13700.0,20.99,21.08,20.97,21.08,13700.0
2014-06-06 14:40:00,21.07,21.27,21.06,21.26,47500.0,21.07,21.27,21.06,21.26,47500.0
2014-06-06 14:50:00,21.25,21.35,21.24,21.34,29400.0,21.25,21.35,21.24,21.34,29400.0
2014-06-06 15:00:00,21.33,21.45,21.33,21.43,36100.0,21.33,21.45,21.33,21.43,36100.0
2014-06-06 15:10:00,21.42,21.44,21.19,21.2,52400.0,21.42,21.44,21.19,21.2,52400.0
2014-06-06 15:20:00,21.19,21.2,21.07,21.07,23300.0,21.19,21.2,21.07,21.07,23300.0
2014-06-06 15:30:00,21.07,21.09,21.01,21.08,34800.0,21.07,21.09,21.01,21.08,34800.0
2014-06-06 15:40:00,21.09,21.15,21.07,21.11,26600.0,21.09,21.15,21.07,21.11,26600.0
2014-06-06 15:50:00,21.12,21.16,21.09,21.16,40600.0,21.12,21.16,21.09,21.16,40600.0
2014-06-09 09:30:00,21.13,21.34,21.09,21.14,14800.0,21.13,21.34,21.09,21.14,14800.0
2014-06-09 09:40:00,21.2,21.45,21.18,21.27,7700.0,21.2,21.45,21.18,21.27,7700.0
2014-06-09 09:50:00,21.29,21.44,21.29,21.44,5700.0,21.29,21.44,21.29,21.44,5700.0
2014-06-09 10:00:00,21.38,21.49,21.38,21.44,10400.0,21.38,21.49,21.38,21.44,10400.0
2014-06-09 10:10:00,21.45,21.49,21.4,21.46,57300.0,21.45,21.49,21.4,21.46,57300.0
2014-06-09 10:20:00,21.44,21.5,21.38,21.45,32600.0,21.44,21.5,21.38,21.45,32600.0
2014-06-09 10:30:00,21.42,21.42,21.34,21.35,12500.0,21.42,21.42,21.34,21.35,12500.0
2014-06-09 10:40:00,21.35,21.5,21.32,21.46,16500.0,21.35,21.5,21.32,21.46,16500.0
2014-06-09 10:50:00,21.49,21.5,21.41,21.41,12400.0,21.49,21.5,21.41,21.41,12400.0
2014-06-09 11:00:00,21.41,21.44,21.34,21.34,11100.0,21.41,21.44,21.34,21.34,11100.0
2014-06-09 11:10:00,21.36,21.37,21.32,21.34,24800.0,21.36,21.37,21.32,21.34,24800.0
2014-06-09 11:20:00,21.33,21.47,21.32,21.47,11200.0,21.33,21.47,21.32,21.47,11200.0
2014-06-09 11:30:00,21.47,21.66,21.47,21.65,26400.0,21.47,21.66,21.47,21.65,26400.0
2014-06-09 11:40:00,21.63,21.75,21.63,21.68,11400.0,21.63,21.75,21.63,21.68,11400.0
2014-06-09 11:50:00,21.7,21.86,21.7,21.75,23200.0,21.7,21.86,21.7,21.75,23200.0
2014-06-09 12:00:00,21.74,21.9,21.74,21.85,24000.0,21.74,21.9,21.74,21.85,24000.0
2014-06-09 12:10:00,21.86,21.86,21.57,21.62,30500.0,21.86,21.86,21.57,21.62,30500.0
2014-06-09 12:20:00,21.64,21.66,21.6,21.65,10900.0,21.64,21.66,21.6,21.65,10900.0
2014-06-09 12:30:00,21.66,21.66,21.58,21.64,14100.0,21.66,21.66,21.58,21.64,14100.0
2014-06-09 12:40:00,21.61,21.75,21.61,21.75,9200.0,21.61,21.75,21.61,21.75,9200.0
2014-06-09 12:50:00,21.73,21.77,21.68,21.73,9100.0,21.73,21.77,21.68,21.73,9100.0
2014-06-09 13:00:00,21.71,21.78,21.71,21.75,14400.0,21.71,21.78,21.71,21.75,14400.0
2014-06-09 13:10:00,21.76,21.76,21.65,21.65,8800.0,21.76,21.76,21.65,21.65,8800.0
2014-06-09 13:20:00,21.65,21.66,21.53,21.53,7500.0,21.65,21.66,21.53,21.53,7500.0
2014-06-09 13:30:00,21.51,21.54,21.43,21.5,6600.0,21.51,21.54,21.43,21.5,6600.0
2014-06-09 13:40:00,21.51,21.58,21.43,21.45,8300.0,21.51,21.58,21.43,21.45,8300.0
2014-06-09 13:50:00,21.45,21.49,21.45,21.46,5900.0,21.45,21.49,21.45,21.46,5900.0
2014-06-09 14:00:00,21.45,21.46,21.45,21.45,9100.0,21.45,21.46,21.45,21.45,9100.0
2014-06-09 14:10:00,21.45,21.45,21.29,21.31,22200.0,21.45,21.45,21.29,21.31,22200.0
2014-06-09 14:20:00,21.31,21.48,21.31,21.38,17800.0,21.31,21.48,21.31,21.38,17800.0
2014-06-09 14:30:00,21.38,21.42,21.35,21.37,8700.0,21.38,21.42,21.35,21.37,8700.0
2014-06-09 14:40:00,21.37,21.47,21.37,21.44,10900.0,21.37,21.47,21.37,21.44,10900.0
2014-06-09 14:50:00,21.46,21.47,21.42,21.45,7500.0,21.46,21.47,21.42,21.45,7500.0
2014-06-09 15:00:00,21.45,21.46,21.45,21.45,4400.0,21.45,21.46,21.45,21.45,4400.0
2014-06-09 15:10:00,21.46,21.56,21.45,21.56,13400.0,21.46,21.56,21.45,21.56,13400.0
2014-06-09 15:20:00,21.54,21.58,21.48,21.52,11700.0,21.54,21.58,21.48,21.52,11700.0
2014-06-09 15:30:00,21.53,21.53,21.47,21.51,13900.0,21.53,21.53,21.47,21.51,13900.0
2014-06-09 15:40:00,21.51,21.52,21.45,21.49,30500.0,21.51,21.52,21.45,21.49,30500.0
2014-06-09 15:50:00,21.5,21.53,21.45,21.49,53600.0,21.5,21.53,21.45,21.49,53600.0
2014-06-10 09:30:00,21.31,21.45,21.2,21.4,23200.0,21.31,21.45,21.2,21.4,23200.0
2014-06-10 09:40:00,21.41,21.43,21.21,21.23,17700.0,21.41,21.43,21.21,21.23,17700.0
2014-06-10 09:50:00,21.25,21.26,21.13,21.16,11300.0,21.25,21.26,21.13,21.16,11300.0
2014-06-10 10:00:00,21.14,21.16,21.04,21.08,11800.0,21.14,21.16,21.04,21.08,11800.0
2014-06-10 10:10:00,21.08,21.26,21.08,21.21,26600.0,21.08,21.26,21.08,21.21,26600.0
2014-06-10 10:20:00,21.15,21.32,21.15,21.32,5100.0,21.15,21.32,21.15,21.32,5100.0
2014-06-10 10:30:00,21.3,21.3,21.24,21.29,11900.0,21.3,21.3,21.24,21.29,11900.0
2014-06-10 10:40:00,21.29,21.36,21.29,21.34,6700.0,21.29,21.36,21.29,21.34,6700.0
2014-06-10 10:50:00,21.32,21.43,21.31,21.4,11000.0,21.32,21.43,21.31,21.4,11000.0
2014-06-10 11:00:00,21.38,21.4,21.34,21.4,7900.0,21.38,21.4,21.34,21.4,7900.0
2014-06-10 11:10:00,21.4,21.42,21.34,21.38,6200.0,21.4,21.42,21.34,21.38,6200.0
2014-06-10 11:20:00,21.42,21.42,21.31,21.36,4100.0,21.42,21.42,21.31,21.36,4100.0
2014-06-10 11:30:00,21.36,21.42,21.31,21.34,10900.0,21.36,21.42,21.31,21.34,10900.0
2014-06-10 11:40:00,21.35,21.36,21.31,21.35,3400.0,21.35,21.36,21.31,21.35,3400.0
2014-06-10 11:50:00,21.32,21.34,21.29,21.34,7200.0,21.32,21.34,21.29,21.34,7200.0
2014-06-10 12:00:00,21.35,21.4,21.23,21.29,8100.0,21.35,21.4,21.23,21.29,8100.0
2014-06-10 12:10:00,21.33,21.42,21.31,21.39,7600.0,21.33,21.42,21.31,21.39,7600.0
2014-06-10 12:20:00,21.4,21.4,21.33,21.4,2800.0,21.4,21.4,21.33,21.4,2800.0
2014-06-10 12:30:00,21.36,21.41,21.36,21.37,3400.0,21.36,21.41,21.36,21.37,3400.0
2014-06-10 12:40:00,21.36,21.45,21.31,21.39,39100.0,21.36,21.45,21.31,21.39,39100.0
2014-06-10 12:50:00,21.39,21.4,21.3,21.38,23200.0,21.39,21.4,21.3,21.38,23200.0
2014-06-10 13:00:00,21.39,21.39,21.37,21.38,1900.0,21.39,21.39,21.37,21.38,1900.0
2014-06-10 13:10:00,21.39,21.39,21.29,21.29,3300.0,21.39,21.39,21.29,21.29,3300.0
2014-06-10 13:20:00,21.29,21.3,21.24,21.25,4700.0,21.29,21.3,21.24,21.25,4700.0
2014-06-10 13:30:00,21.25,21.29,21.22,21.23,2700.0,21.25,21.29,21.22,21.23,2700.0
2014-06-10 13:40:00,21.26,21.27,21.23,21.26,2600.0,21.26,21.27,21.23,21.26,2600.0
2014-06-10 13:50:00,21.31,21.31,21.27,21.29,3700.0,21.31,21.31,21.27,21.29,3700.0
2014-06-10 14:00:00,21.3,21.3,21.28,21.3,2300.0,21.3,21.3,21.28,21.3,2300.0
2014-06-10 14:10:00,21.27,21.34,21.27,21.33,2600.0,21.27,21.34,21.27,21.33,2600.0
2014-06-10 14:20:00,21.34,21.35,21.29,21.3,7300.0,21.34,21.35,21.29,21.3,7300.0
2014-06-10 14:30:00,21.3,21.32,21.28,21.3,2900.0,21.3,21.32,21.28,21.3,2900.0
2014-06-10 14:40:00,21.31,21.31,21.27,21.29,3600.0,21.31,21.31,21.27,21.29,3600.0
2014-06-10 14:50:00,21.29,21.3,21.27,21.27,3900.0,21.29,21.3,21.27,21.27,3900.0
2014-06-10 15:00:00,21.28,21.32,21.28,21.32,4600.0,21.28,21.32,21.28,21.32,4600.0
2014-06-10 15:10:00,21.33,21.33,21.29,21.3,10600.0,21.33,21.33,21.29,21.3,10600.0
2014-06-10 15:20:00,21.3,21.36,21.3,21.35,4400.0,21.3,21.36,21.3,21.35,4400.0
2014-06-10 15:30:00,21.36,21.37,21.33,21.35,8400.0,21.36,21.37,21.33,21.35,8400.0
2014-06-10 15:40:00,21.35,21.35,21.3,21.3,13500.0,21.35,21.35,21.3,21.3,13500.0
2014-06-10 15:50:00,21.31,21.38,21.3,21.37,41400.0,21.31,21.38,21.3,21.37,41400.0
2014-06-11 09:30:00,21.26,21.33,21.09,21.2,8300.0,21.26,21.33,21.09,21.2,8300.0
2014-06-11 09:40:00,21.25,21.47,21.25,21.41,5800.0,21.25,21.47,21.25,21.41,5800.0
2014-06-11 09:50:00,21.45,21.55,21.34,21.44,9000.0,21.45,21.55,21.34,21.44,9000.0
2014-06-11 10:00:00,21.51,21.59,21.47,21.5,10600.0,21.51,21.59,21.47,21.5,10600.0
2014-06-11 10:10:00,21.45,21.55,21.43,21.52,7000.0,21.45,21.55,21.43,21.52,7000.0
2014-06-11 10:20:00,21.54,21.56,21.41,21.56,10100.0,21.54,21.56,21.41,21.56,10100.0
2014-06-11 10:30:00,21.54,21.6,21.48,21.56,20900.0,21.54,21.6,21.48,21.56,20900.0
2014-06-11 10:40:00,21.58,21.59,21.49,21.56,25700.0,21.58,21.59,21.49,21.56,25700.0
2014-06-11 10:50:00,21.57,21.58,21.48,21.55,14200.0,21.57,21.58,21.48,21.55,14200.0
2014-06-11 11:00:00,21.56,21.65,21.45,21.62,23700.0,21.56,21.65,21.45,21.62,23700.0
2014-06-11 11:10:00,21.61,21.61,21.51,21.51,10500.0,21.61,21.61,21.51,21.51,10500.0
2014-06-11 11:20:00,21.5,21.6,21.48,21.6,8400.0,21.5,21.6,21.48,21.6,8400.0
2014-06-11 11:30:00,21.6,21.66,21.57,21.61,4400.0,21.6,21.66,21.57,21.61,4400.0
2014-06-11 11:40:00,21.62,21.63,21.53,21.53,6800.0,21.62,21.63,21.53,21.53,6800.0
2014-06-11 11:50:00,21.55,21.6,21.52,21.6,7400.0,21.55,21.6,21.52,21.6,7400.0
2014-06-11 12:00:00,21.58,21.66,21.56,21.66,10500.0,21.58,21.66,21.56,21.66,10500.0
2014-06-11 12:10:00,21.65,21.65,21.6,21.61,5300.0,21.65,21.65,21.6,21.61,5300.0
2014-06-11 12:20:00,21.63,21.72,21.6,21.71,15300.0,21.63,21.72,21.6,21.71,15300.0
2014-06-11 12:30:00,21.73,21.76,21.65,21.72,14200.0,21.73,21.76,21.65,21.72,14200.0
2014-06-11 12:40:00,21.72,21.8,21.72,21.8,19600.0,21.72,21.8,21.72,21.8,19600.0
2014-06-11 12:50:00,21.81,21.94,21.8,21.92,20100.0,21.81,21.94,21.8,21.92,20100.0
2014-06-11 13:00:00,21.93,21.93,21.78,21.86,10600.0,21.93,21.93,21.78,21.86,10600.0
2014-06-11 13:10:00,21.87,21.97,21.87,21.97,23800.0,21.87,21.97,21.87,21.97,23800.0
2014-06-11 13:20:00,21.97,22.0,21.96,21.97,17700.0,21.97,22.0,21.96,21.97,17700.0
2014-06-11 13:30:00,21.98,21.98,21.93,21.93,12900.0,21.98,21.98,21.93,21.93,12900.0
2014-06-11 13:40:00,21.95,22.0,21.94,21.94,17800.0,21.95,22.0,21.94,21.94,17800.0
2014-06-11 13:50:00,21.94,22.1,21.84,21.84,99300.0,21.94,22.1,21.84,21.84,99300.0
2014-06-11 14:00:00,21.83,21.98,21.63,21.63,117500.0,21.83,21.98,21.63,21.63,117500.0
2014-06-11 14:10:00,21.59,21.65,21.57,21.64,12500.0,21.59,21.65,21.57,21.64,12500.0
2014-06-11 14:20:00,21.64,21.67,21.53,21.67,8200.0,21.64,21.67,21.53,21.67,8200.0
2014-06-11 14:30:00,21.71,21.81,21.64,21.81,15800.0,21.71,21.81,21.64,21.81,15800.0
2014-06-11 14:40:00,21.81,21.83,21.73,21.75,16700.0,21.81,21.83,21.73,21.75,16700.0
2014-06-11 14:50:00,21.74,21.76,21.65,21.65,11800.0,21.74,21.76,21.65,21.65,11800.0
2014-06-11 15:00:00,21.66,21.77,21.66,21.68,10800.0,21.66,21.77,21.66,21.68,10800.0
2014-06-11 15:10:00,21.68,21.71,21.63,21.67,10800.0,21.68,21.71,21.63,21.67,10800.0
2014-06-11 15:20:00,21.66,21.78,21.64,21.73,12900.0,21.66,21.78,21.64,21.73,12900.0
2014-06-11 15:30:00,21.73,21.82,21.71,21.75,31500.0,21.73,21.82,21.71,21.75,31500.0
2014-06-11 15:40:00,21.75,21.84,21.72,21.84,26800.0,21.75,21.84,21.72,21.84,26800.0
2014-06-11 15:50:00,21.83,21.89,21.7,21.74,75200.0,21.83,21.89,21.7,21.74,75200.0
2014-06-12 09:30:00,21.7,21.7,21.57,21.6,9700.0,21.7,21.7,21.57,21.6,9700.0
2014-06-12 09:40:00,21.56,21.74,21.46,21.64,41700.0,21.56,21.74,21.46,21.64,41700.0
2014-06-12 09:50:00,21.59,21.8,21.52,21.63,46800.0,21.59,21.8,21.52,21.63,46800.0
2014-06-12 10:00:00,21.66,21.88,21.58,21.88,26900.0,21.66,21.88,21.58,21.88,26900.0
2014-06-12 10:10:00,21.88,21.88,21.7,21.78,6300.0,21.88,21.88,21.7,21.78,6300.0
2014-06-12 10:20:00,21.74,21.82,21.63,21.68,5700.0,21.74,21.82,21.63,21.68,5700.0
2014-06-12 10:30:00,21.67,21.67,21.57,21.58,6900.0,21.67,21.67,21.57,21.58,6900.0
2014-06-12 10:40:00,21.56,21.56,21.48,21.55,6800.0,21.56,21.56,21.48,21.55,6800.0
2014-06-12 10:50:00,21.57,21.61,21.57,21.61,2100.0,21.57,21.61,21.57,21.61,2100.0
2014-06-12 11:00:00,21.62,21.62,21.53,21.58,9100.0,21.62,21.62,21.53,21.58,9100.0
2014-06-12 11:10:00,21.58,21.63,21.55,21.55,1600.0,21.58,21.63,21.55,21.55,1600.0
2014-06-12 11:20:00,21.56,21.63,21.54,21.6,8900.0,21.56,21.63,21.54,21.6,8900.0
2014-06-12 11:30:00,21.62,21.71,21.62,21.71,18300.0,21.62,21.71,21.62,21.71,18300.0
2014-06-12 11:40:00,21.69,21.76,21.67,21.67,17900.0,21.69,21.76,21.67,21.67,17900.0
2014-06-12 11:50:00,21.67,21.72,21.67,21.72,1700.0,21.67,21.72,21.67,21.72,1700.0
2014-06-12 12:00:00,21.72,21.75,21.71,21.74,4000.0,21.72,21.75,21.71,21.74,4000.0
2014-06-12 12:10:00,21.74,21.82,21.74,21.78,7600.0,21.74,21.82,21.74,21.78,7600.0
2014-06-12 12:20:00,21.77,21.91,21.77,21.9,11400.0,21.77,21.91,21.77,21.9,11400.0
2014-06-12 12:30:00,21.9,22.01,21.89,22.0,23400.0,21.9,22.01,21.89,22.0,23400.0
2014-06-12 12:40:00,22.0,22.0,21.93,21.95,5100.0,22.0,22.0,21.93,21.95,5100.0
2014-06-12 12:50:00,21.93,21.94,21.82,21.86,5300.0,21.93,21.94,21.82,21.86,5300.0
2014-06-12 13:00:00,21.89,21.89,21.82,21.85,1700.0,21.89,21.89,21.82,21.85,1700.0
2014-06-12 13:10:00,21.9,21.9,21.8,21.81,3000.0,21.9,21.9,21.8,21.81,3000.0
2014-06-12 13:20:00,21.8,21.83,21.78,21.79,10600.0,21.8,21.83,21.78,21.79,10600.0
2014-06-12 13:30:00,21.77,21.81,21.72,21.8,5400.0,21.77,21.81,21.72,21.8,5400.0
2014-06-12 13:40:00,21.82,21.83,21.77,21.77,2300.0,21.82,21.83,21.77,21.77,2300.0
2014-06-12 13:50:00,21.76,21.84,21.73,21.82,11900.0,21.76,21.84,21.73,21.82,11900.0
2014-06-12 14:00:00,21.82,21.84,21.78,21.84,2800.0,21.82,21.84,21.78,21.84,2800.0
2014-06-12 14:10:00,21.82,21.92,21.81,21.92,6300.0,21.82,21.92,21.81,21.92,6300.0
2014-06-12 14:20:00,21.91,21.91,21.84,21.87,4700.0,21.91,21.91,21.84,21.87,4700.0
2014-06-12 14:30:00,21.87,21.89,21.83,21.89,10100.0,21.87,21.89,21.83,21.89,10100.0
2014-06-12 14:40:00,21.9,21.96,21.9,21.95,5100.0,21.9,21.96,21.9,21.95,5100.0
2014-06-12 14:50:00,21.93,21.94,21.85,21.85,3700.0,21.93,21.94,21.85,21.85,3700.0
2014-06-12 15:00:00,21.85,21.87,21.85,21.86,8400.0,21.85,21.87,21.85,21.86,8400.0
2014-06-12 15:10:00,21.85,21.92,21.85,21.87,10800.0,21.85,21.92,21.85,21.87,10800.0
2014-06-12 15:20:00,21.87,21.92,21.85,21.85,8500.0,21.87,21.92,21.85,21.85,8500.0
2014-06-12 15:30:00,21.85,21.92,21.84,21.86,16700.0,21.85,21.92,21.84,21.86,16700.0
2014-06-12 15:40:00,21.88,21.95,21.86,21.95,16300.0,21.88,21.95,21.86,21.95,16300.0
2014-06-12 15:50:00,21.95,22.04,21.94,22.02,70500.0,21.95,22.04,21.94,22.02,70500.0
2014-06-13 09:30:00,21.99,22.14,21.75,22.0,38400.0,21.99,22.14,21.75,22.0,38400.0
2014-06-13 09:40:00,22.0,22.13,21.99,22.04,21800.0,22.0,22.13,21.99,22.04,21800.0
2014-06-13 09:50:00,22.02,22.02,21.65,21.74,18700.0,22.02,22.02,21.65,21.74,18700.0
2014-06-13 10:00:00,21.7,21.72,21.33,21.47,29700.0,21.7,21.72,21.33,21.47,29700.0
2014-06-13 10:10:00,21.46,21.5,21.38,21.4,37400.0,21.46,21.5,21.38,21.4,37400.0
2014-06-13 10:20:00,21.42,21.5,21.35,21.36,21600.0,21.42,21.5,21.35,21.36,21600.0
2014-06-13 10:30:00,21.37,21.5,21.36,21.42,4800.0,21.37,21.5,21.36,21.42,4800.0
2014-06-13 10:40:00,21.41,21.5,21.41,21.46,6000.0,21.41,21.5,21.41,21.46,6000.0
2014-06-13 10:50:00,21.47,21.48,21.45,21.48,1400.0,21.47,21.48,21.45,21.48,1400.0
2014-06-13 11:00:00,21.5,21.5,21.44,21.45,7800.0,21.5,21.5,21.44,21.45,7800.0
2014-06-13 11:10:00,21.47,21.5,21.46,21.46,2100.0,21.47,21.5,21.46,21.46,2100.0
2014-06-13 11:20:00,21.49,21.49,21.36,21.36,5700.0,21.49,21.49,21.36,21.36,5700.0
2014-06-13 11:30:00,21.37,21.38,21.34,21.38,4400.0,21.37,21.38,21.34,21.38,4400.0
2014-06-13 11:40:00,21.37,21.37,21.3,21.31,5300.0,21.37,21.37,21.3,21.31,5300.0
2014-06-13 11:50:00,21.34,21.4,21.32,21.33,5600.0,21.34,21.4,21.32,21.33,5600.0
2014-06-13 12:00:00,21.32,21.33,21.27,21.27,9400.0,21.32,21.33,21.27,21.27,9400.0
2014-06-13 12:10:00,21.28,21.32,21.28,21.3,4800.0,21.28,21.32,21.28,21.3,4800.0
2014-06-13 12:20:00,21.31,21.31,21.27,21.28,5700.0,21.31,21.31,21.27,21.28,5700.0
2014-06-13 12:30:00,21.28,21.29,21.09,21.15,29300.0,21.28,21.29,21.09,21.15,29300.0
2014-06-13 12:40:00,21.15,21.16,21.12,21.12,6300.0,21.15,21.16,21.12,21.12,6300.0
2014-06-13 12:50:00,21.12,21.12,20.94,21.04,42600.0,21.12,21.12,20.94,21.04,42600.0
2014-06-13 13:00:00,21.04,21.08,20.93,20.97,16500.0,21.04,21.08,20.93,20.97,16500.0
2014-06-13 13:10:00,20.98,21.0,20.86,21.0,32500.0,20.98,21.0,20.86,21.0,32500.0
2014-06-13 13:20:00,21.0,21.04,21.0,21.02,10100.0,21.0,21.04,21.0,21.02,10100.0
2014-06-13 13:30:00,21.0,21.1,21.0,21.1,8600.0,21.0,21.1,21.0,21.1,8600.0
2014-06-13 13:40:00,21.07,21.12,21.02,21.12,10400.0,21.07,21.12,21.02,21.12,10400.0
2014-06-13 13:50:00,21.15,21.28,21.09,21.28,28500.0,21.15,21.28,21.09,21.28,28500.0
2014-06-13 14:00:00,21.28,21.29,21.21,21.24,28300.0,21.28,21.29,21.21,21.24,28300.0
2014-06-13 14:10:00,21.27,21.46,21.24,21.45,29400.0,21.27,21.46,21.24,21.45,29400.0
2014-06-13 14:20:00,21.43,21.5,21.38,21.41,28200.0,21.43,21.5,21.38,21.41,28200.0
2014-06-13 14:30:00,21.41,21.44,21.37,21.38,9100.0,21.41,21.44,21.37,21.38,9100.0
2014-06-13 14:40:00,21.38,21.41,21.38,21.41,5600.0,21.38,21.41,21.38,21.41,5600.0
2014-06-13 14:50:00,21.42,21.42,21.35,21.4,6400.0,21.42,21.42,21.35,21.4,6400.0
2014-06-13 15:00:00,21.4,21.41,21.38,21.39,6100.0,21.4,21.41,21.38,21.39,6100.0
2014-06-13 15:10:00,21.39,21.39,21.34,21.36,9800.0,21.39,21.39,21.34,21.36,9800.0
2014-06-13 15:20:00,21.36,21.4,21.33,21.33,16200.0,21.36,21.4,21.33,21.33,16200.0
2014-06-13 15:30:00,21.33,21.37,21.29,21.36,20400.0,21.33,21.37,21.29,21.36,20400.0
2014-06-13 15:40:00,21.38,21.39,21.32,21.37,13900.0,21.38,21.39,21.32,21.37,13900.0
2014-06-13 15:50:00,21.38,21.4,21.28,21.31,58700.0,21.38,21.4,21.28,21.31,58700.0
2014-06-16 09:30:00,20.83,21.22,20.79,21.07,89800.0,20.83,21.22,20.79,21.07,89800.0
2014-06-16 09:40:00,21.07,21.24,21.0,21.11,38000.0,21.07,21.24,21.0,21.11,38000.0
2014-06-16 09:50:00,21.11,21.17,20.79,21.16,84500.0,21.11,21.17,20.79,21.16,84500.0
2014-06-16 10:00:00,21.17,21.54,21.16,21.36,78300.0,21.17,21.54,21.16,21.36,78300.0
2014-06-16 10:10:00,21.39,21.64,21.39,21.52,32300.0,21.39,21.64,21.39,21.52,32300.0
2014-06-16 10:20:00,21.52,21.63,21.41,21.61,25700.0,21.52,21.63,21.41,21.61,25700.0
2014-06-16 10:30:00,21.62,21.9,21.62,21.9,69000.0,21.62,21.9,21.62,21.9,69000.0
2014-06-16 10:40:00,21.86,21.99,21.76,21.9,48400.0,21.86,21.99,21.76,21.9,48400.0
2014-06-16 10:50:00,21.9,22.04,21.81,21.81,72000.0,21.9,22.04,21.81,21.81,72000.0
2014-06-16 11:00:00,21.8,21.87,21.72,21.8,48900.0,21.8,21.87,21.72,21.8,48900.0
2014-06-16 11:10:00,21.8,22.0,21.8,21.92,34100.0,21.8,22.0,21.8,21.92,34100.0
2014-06-16 11:20:00,21.92,22.21,21.9,22.06,56400.0,21.92,22.21,21.9,22.06,56400.0
2014-06-16 11:30:00,22.06,22.26,21.97,21.99,111300.0,22.06,22.26,21.97,21.99,111300.0
2014-06-16 11:40:00,21.98,22.06,21.89,22.04,43900.0,21.98,22.06,21.89,22.04,43900.0
2014-06-16 11:50:00,22.03,22.18,22.0,22.16,16200.0,22.03,22.18,22.0,22.16,16200.0
2014-06-16 12:00:00,22.15,22.2,22.06,22.2,20900.0,22.15,22.2,22.06,22.2,20900.0
2014-06-16 12:10:00,22.19,22.29,22.15,22.29,28900.0,22.19,22.29,22.15,22.29,28900.0
2014-06-16 12:20:00,22.3,22.47,22.27,22.43,33900.0,22.3,22.47,22.27,22.43,33900.0
2014-06-16 12:30:00,22.41,22.58,22.39,22.49,53800.0,22.41,22.58,22.39,22.49,53800.0
2014-06-16 12:40:00,22.49,22.67,22.37,22.64,36400.0,22.49,22.67,22.37,22.64,36400.0
2014-06-16 12:50:00,22.63,22.81,22.63,22.71,35500.0,22.63,22.81,22.63,22.71,35500.0
2014-06-16 13:00:00,22.71,22.83,22.61,22.76,45900.0,22.71,22.83,22.61,22.76,45900.0
2014-06-16 13:10:00,22.78,23.1,22.77,23.01,97600.0,22.78,23.1,22.77,23.01,97600.0
2014-06-16 13:20:00,23.0,23.01,22.88,22.94,25200.0,23.0,23.01,22.88,22.94,25200.0
2014-06-16 13:30:00,22.96,22.98,22.72,22.72,20600.0,22.96,22.98,22.72,22.72,20600.0
2014-06-16 13:40:00,22.72,22.72,22.35,22.66,53200.0,22.72,22.72,22.35,22.66,53200.0
2014-06-16 13:50:00,22.68,22.84,22.67,22.84,32200.0,22.68,22.84,22.67,22.84,32200.0
2014-06-16 14:00:00,22.81,22.98,22.8,22.94,46900.0,22.81,22.98,22.8,22.94,46900.0
2014-06-16 14:10:00,22.95,23.14,22.95,23.1,50200.0,22.95,23.14,22.95,23.1,50200.0
2014-06-16 14:20:00,23.11,23.25,23.11,23.14,92600.0,23.11,23.25,23.11,23.14,92600.0
2014-06-16 14:30:00,23.15,23.28,23.14,23.28,51300.0,23.15,23.28,23.14,23.28,51300.0
2014-06-16 14:40:00,23.27,23.6,23.19,23.55,113800.0,23.27,23.6,23.19,23.55,113800.0
2014-06-16 14:50:00,23.55,23.83,23.45,23.49,96400.0,23.55,23.83,23.45,23.49,96400.0
2014-06-16 15:00:00,23.47,23.49,23.12,23.45,124100.0,23.47,23.49,23.12,23.45,124100.0
2014-06-16 15:10:00,23.42,23.48,23.08,23.17,72400.0,23.42,23.48,23.08,23.17,72400.0
2014-06-16 15:20:00,23.18,23.38,23.18,23.33,49500.0,23.18,23.38,23.18,23.33,49500.0
2014-06-16 15:30:00,23.32,23.5,23.16,23.5,86600.0,23.32,23.5,23.16,23.5,86600.0
2014-06-16 15:40:00,23.5,23.65,23.43,23.59,115800.0,23.5,23.65,23.43,23.59,115800.0
2014-06-16 15:50:00,23.62,23.88,23.6,23.71,389500.0,23.62,23.88,23.6,23.71,389500.0
2014-06-17 09:30:00,23.28,23.49,22.98,23.3,72100.0,23.28,23.49,22.98,23.3,72100.0
2014-06-17 09:40:00,23.27,23.68,23.2,23.68,57800.0,23.27,23.68,23.2,23.68,57800.0
2014-06-17 09:50:00,23.69,24.28,23.68,24.0,288700.0,23.69,24.28,23.68,24.0,288700.0
2014-06-17 10:00:00,24.0,24.02,23.83,23.97,131200.0,24.0,24.02,23.83,23.97,131200.0
2014-06-17 10:10:00,23.95,24.2,23.94,24.15,62900.0,23.95,24.2,23.94,24.15,62900.0
2014-06-17 10:20:00,24.16,24.39,24.15,24.31,64400.0,24.16,24.39,24.15,24.31,64400.0
2014-06-17 10:30:00,24.29,24.3,24.05,24.17,65900.0,24.29,24.3,24.05,24.17,65900.0
2014-06-17 10:40:00,24.17,24.25,24.04,24.08,66900.0,24.17,24.25,24.04,24.08,66900.0
2014-06-17 10:50:00,24.08,24.25,24.0,24.2,55500.0,24.08,24.25,24.0,24.2,55500.0
2014-06-17 11:00:00,24.22,24.26,24.18,24.25,41700.0,24.22,24.26,24.18,24.25,41700.0
2014-06-17 11:10:00,24.25,24.49,24.19,24.46,79400.0,24.25,24.49,24.19,24.46,79400.0
2014-06-17 11:20:00,24.48,24.5,24.11,24.14,44500.0,24.48,24.5,24.11,24.14,44500.0
2014-06-17 11:30:00,24.15,24.19,24.11,24.12,33900.0,24.15,24.19,24.11,24.12,33900.0
2014-06-17 11:40:00,24.13,24.13,24.04,24.05,24700.0,24.13,24.13,24.04,24.05,24700.0
2014-06-17 11:50:00,24.05,24.1,24.01,24.1,22600.0,24.05,24.1,24.01,24.1,22600.0
2014-06-17 12:00:00,24.1,24.12,24.04,24.05,25500.0,24.1,24.12,24.04,24.05,25500.0
2014-06-17 12:10:00,24.04,24.05,23.79,24.05,25000.0,24.04,24.05,23.79,24.05,25000.0
2014-06-17 12:20:00,24.05,24.22,24.03,24.21,20000.0,24.05,24.22,24.03,24.21,20000.0
2014-06-17 12:30:00,24.19,24.23,24.17,24.21,13300.0,24.19,24.23,24.17,24.21,13300.0
2014-06-17 12:40:00,24.21,24.41,24.21,24.4,32100.0,24.21,24.41,24.21,24.4,32100.0
2014-06-17 12:50:00,24.39,24.44,24.36,24.44,31200.0,24.39,24.44,24.36,24.44,31200.0
2014-06-17 13:00:00,24.44,24.44,24.33,24.42,38500.0,24.44,24.44,24.33,24.42,38500.0
2014-06-17 13:10:00,24.44,24.5,24.43,24.45,25900.0,24.44,24.5,24.43,24.45,25900.0
2014-06-17 13:20:00,24.46,24.48,24.35,24.35,18100.0,24.46,24.48,24.35,24.35,18100.0
2014-06-17 13:30:00,24.35,24.58,24.34,24.54,61900.0,24.35,24.58,24.34,24.54,61900.0
2014-06-17 13:40:00,24.57,24.64,24.44,24.53,50900.0,24.57,24.64,24.44,24.53,50900.0
2014-06-17 13:50:00,24.52,24.52,24.48,24.51,27600.0,24.52,24.52,24.48,24.51,27600.0
2014-06-17 14:00:00,24.5,24.54,24.47,24.49,52600.0,24.5,24.54,24.47,24.49,52600.0
2014-06-17 14:10:00,24.49,24.59,24.48,24.57,31300.0,24.49,24.59,24.48,24.57,31300.0
2014-06-17 14:20:00,24.57,24.58,24.49,24.53,28700.0,24.57,24.58,24.49,24.53,28700.0
2014-06-17 14:30:00,24.54,24.62,24.49,24.55,57900.0,24.54,24.62,24.49,24.55,57900.0
2014-06-17 14:40:00,24.55,24.75,24.54,24.6,52900.0,24.55,24.75,24.54,24.6,52900.0
2014-06-17 14:50:00,24.62,24.62,24.5,24.55,26000.0,24.62,24.62,24.5,24.55,26000.0
2014-06-17 15:00:00,24.61,24.61,24.36,24.37,53900.0,24.61,24.61,24.36,24.37,53900.0
2014-06-17 15:10:00,24.37,24.48,24.33,24.42,41800.0,24.37,24.48,24.33,24.42,41800.0
2014-06-17 15:20:00,24.43,24.58,24.36,24.54,82000.0,24.43,24.58,24.36,24.54,82000.0
2014-06-17 15:30:00,24.56,24.6,24.55,24.55,49200.0,24.56,24.6,24.55,24.55,49200.0
2014-06-17 15:40:00,24.55,24.6,24.46,24.51,87500.0,24.55,24.6,24.46,24.51,87500.0
2014-06-17 15:50:00,24.5,24.51,24.39,24.5,151100.0,24.5,24.51,24.39,24.5,151100.0
2014-06-18 09:30:00,24.5,24.5,24.41,24.48,83100.0,24.5,24.5,24.41,24.48,83100.0
2014-06-18 09:40:00,24.45,24.5,24.21,24.36,36100.0,24.45,24.5,24.21,24.36,36100.0
2014-06-18 09:50:00,24.35,24.46,24.34,24.34,27200.0,24.35,24.46,24.34,24.34,27200.0
2014-06-18 10:00:00,24.37,24.43,24.33,24.43,71500.0,24.37,24.43,24.33,24.43,71500.0
2014-06-18 10:10:00,24.44,24.59,24.44,24.58,54300.0,24.44,24.59,24.44,24.58,54300.0
2014-06-18 10:20:00,24.56,24.58,24.49,24.57,79300.0,24.56,24.58,24.49,24.57,79300.0
2014-06-18 10:30:00,24.57,24.58,24.52,24.52,12500.0,24.57,24.58,24.52,24.52,12500.0
2014-06-18 10:40:00,24.54,24.56,24.45,24.46,21800.0,24.54,24.56,24.45,24.46,21800.0
2014-06-18 10:50:00,24.47,24.54,24.47,24.5,150500.0,24.47,24.54,24.47,24.5,150500.0
2014-06-18 11:00:00,24.48,24.54,24.48,24.53,12700.0,24.48,24.54,24.48,24.53,12700.0
2014-06-18 11:10:00,24.53,24.53,24.5,24.5,21800.0,24.53,24.53,24.5,24.5,21800.0
2014-06-18 11:20:00,24.51,24.53,24.49,24.5,15300.0,24.51,24.53,24.49,24.5,15300.0
2014-06-18 11:30:00,24.51,24.53,24.46,24.47,21700.0,24.51,24.53,24.46,24.47,21700.0
2014-06-18 11:40:00,24.46,24.5,24.46,24.48,11300.0,24.46,24.5,24.46,24.48,11300.0
2014-06-18 11:50:00,24.47,24.48,24.45,24.46,13100.0,24.47,24.48,24.45,24.46,13100.0
2014-06-18 12:00:00,24.46,24.49,24.45,24.48,17500.0,24.46,24.49,24.45,24.48,17500.0
2014-06-18 12:10:00,24.48,24.68,24.48,24.66,42800.0,24.48,24.68,24.48,24.66,42800.0
2014-06-18 12:20:00,24.65,24.65,24.56,24.57,5900.0,24.65,24.65,24.56,24.57,5900.0
2014-06-18 12:30:00,24.55,24.55,24.48,24.51,12400.0,24.55,24.55,24.48,24.51,12400.0
2014-06-18 12:40:00,24.5,24.54,24.49,24.53,11100.0,24.5,24.54,24.49,24.53,11100.0
2014-06-18 12:50:00,24.54,24.57,24.52,24.54,9200.0,24.54,24.57,24.52,24.54,9200.0
2014-06-18 13:00:00,24.55,24.56,24.52,24.52,10800.0,24.55,24.56,24.52,24.52,10800.0
2014-06-18 13:10:00,24.52,24.55,24.51,24.52,14700.0,24.52,24.55,24.51,24.52,14700.0
2014-06-18 13:20:00,24.52,24.56,24.51,24.55,15800.0,24.52,24.56,24.51,24.55,15800.0
2014-06-18 13:30:00,24.56,24.56,24.52,24.52,11900.0,24.56,24.56,24.52,24.52,11900.0
2014-06-18 13:40:00,24.54,24.56,24.52,24.56,21100.0,24.54,24.56,24.52,24.56,21100.0
2014-06-18 13:50:00,24.57,24.6,24.56,24.58,19100.0,24.57,24.6,24.56,24.58,19100.0
2014-06-18 14:00:00,24.57,24.69,24.57,24.69,46400.0,24.57,24.69,24.57,24.69,46400.0
2014-06-18 14:10:00,24.73,24.81,24.73,24.78,21800.0,24.73,24.81,24.73,24.78,21800.0
2014-06-18 14:20:00,24.77,24.78,24.65,24.65,8900.0,24.77,24.78,24.65,24.65,8900.0
2014-06-18 14:30:00,24.65,24.76,24.65,24.7,17800.0,24.65,24.76,24.65,24.7,17800.0
2014-06-18 14:40:00,24.71,24.72,24.69,24.71,19700.0,24.71,24.72,24.69,24.71,19700.0
2014-06-18 14:50:00,24.71,24.76,24.67,24.76,14200.0,24.71,24.76,24.67,24.76,14200.0
2014-06-18 15:00:00,24.75,24.9,24.73,24.89,27000.0,24.75,24.9,24.73,24.89,27000.0
2014-06-18 15:10:00,24.89,24.9,24.85,24.89,29200.0,24.89,24.9,24.85,24.89,29200.0
2014-06-18 15:20:00,24.89,24.9,24.85,24.89,27700.0,24.89,24.9,24.85,24.89,27700.0
2014-06-18 15:30:00,24.89,24.9,24.86,24.9,40100.0,24.89,24.9,24.86,24.9,40100.0
2014-06-18 15:40:00,24.89,24.9,24.86,24.89,64100.0,24.89,24.9,24.86,24.89,64100.0
2014-06-18 15:50:00,24.89,25.0,24.89,24.9,232700.0,24.89,25.0,24.89,24.9,232700.0
2014-06-19 09:30:00,24.79,24.99,24.79,24.89,39700.0,24.79,24.99,24.79,24.89,39700.0
2014-06-19 09:40:00,24.88,24.9,24.72,24.74,24800.0,24.88,24.9,24.72,24.74,24800.0
2014-06-19 09:50:00,24.72,24.74,24.6,24.71,34400.0,24.72,24.74,24.6,24.71,34400.0
2014-06-19 10:00:00,24.67,24.72,24.58,24.62,22100.0,24.67,24.72,24.58,24.62,22100.0
2014-06-19 10:10:00,24.63,24.68,24.57,24.57,16700.0,24.63,24.68,24.57,24.57,16700.0
2014-06-19 10:20:00,24.57,24.65,24.55,24.65,16300.0,24.57,24.65,24.55,24.65,16300.0
2014-06-19 10:30:00,24.62,24.7,24.62,24.63,13200.0,24.62,24.7,24.62,24.63,13200.0
2014-06-19 10:40:00,24.64,24.79,24.64,24.75,14100.0,24.64,24.79,24.64,24.75,14100.0
2014-06-19 10:50:00,24.75,24.75,24.7,24.71,12700.0,24.75,24.75,24.7,24.71,12700.0
2014-06-19 11:00:00,24.7,24.72,24.67,24.69,21400.0,24.7,24.72,24.67,24.69,21400.0
2014-06-19 11:10:00,24.68,24.7,24.67,24.7,8800.0,24.68,24.7,24.67,24.7,8800.0
2014-06-19 11:20:00,24.7,24.73,24.67,24.73,33900.0,24.7,24.73,24.67,24.73,33900.0
2014-06-19 11:30:00,24.73,24.73,24.67,24.71,17800.0,24.73,24.73,24.67,24.71,17800.0
2014-06-19 11:40:00,24.68,24.68,24.55,24.55,9100.0,24.68,24.68,24.55,24.55,9100.0
2014-06-19 11:50:00,24.55,24.62,24.55,24.6,15700.0,24.55,24.62,24.55,24.6,15700.0
2014-06-19 12:00:00,24.6,24.68,24.6,24.64,12500.0,24.6,24.68,24.6,24.64,12500.0
2014-06-19 12:10:00,24.66,24.71,24.65,24.71,11500.0,24.66,24.71,24.65,24.71,11500.0
2014-06-19 12:20:00,24.7,24.7,24.6,24.6,15200.0,24.7,24.7,24.6,24.6,15200.0
2014-06-19 12:30:00,24.61,24.61,24.55,24.56,11000.0,24.61,24.61,24.55,24.56,11000.0
2014-06-19 12:40:00,24.55,24.56,24.5,24.51,17900.0,24.55,24.56,24.5,24.51,17900.0
2014-06-19 12:50:00,24.52,24.52,24.48,24.52,30300.0,24.52,24.52,24.48,24.52,30300.0
2014-06-19 13:00:00,24.53,24.56,24.51,24.51,97700.0,24.53,24.56,24.51,24.51,97700.0
2014-06-19 13:10:00,24.52,24.56,24.5,24.54,15400.0,24.52,24.56,24.5,24.54,15400.0
2014-06-19 13:20:00,24.54,24.79,24.54,24.79,26300.0,24.54,24.79,24.54,24.79,26300.0
2014-06-19 13:30:00,24.8,24.85,24.76,24.78,21600.0,24.8,24.85,24.76,24.78,21600.0
2014-06-19 13:40:00,24.78,24.78,24.67,24.68,17200.0,24.78,24.78,24.67,24.68,17200.0
2014-06-19 13:50:00,24.67,24.67,24.61,24.66,11000.0,24.67,24.67,24.61,24.66,11000.0
2014-06-19 14:00:00,24.64,24.71,24.63,24.71,13900.0,24.64,24.71,24.63,24.71,13900.0
2014-06-19 14:10:00,24.71,24.85,24.71,24.78,13500.0,24.71,24.85,24.71,24.78,13500.0
2014-06-19 14:20:00,24.77,24.79,24.7,24.7,10600.0,24.77,24.79,24.7,24.7,10600.0
2014-06-19 14:30:00,24.7,24.72,24.65,24.68,19500.0,24.7,24.72,24.65,24.68,19500.0
2014-06-19 14:40:00,24.66,24.75,24.66,24.74,25200.0,24.66,24.75,24.66,24.74,25200.0
2014-06-19 14:50:00,24.75,24.8,24.74,24.75,21400.0,24.75,24.8,24.74,24.75,21400.0
2014-06-19 15:00:00,24.76,24.8,24.76,24.8,29800.0,24.76,24.8,24.76,24.8,29800.0
2014-06-19 15:10:00,24.78,24.92,24.75,24.89,53500.0,24.78,24.92,24.75,24.89,53500.0
2014-06-19 15:20:00,24.89,24.9,24.79,24.8,24600.0,24.89,24.9,24.79,24.8,24600.0
2014-06-19 15:30:00,24.8,24.81,24.73,24.74,34600.0,24.8,24.81,24.73,24.74,34600.0
2014-06-19 15:40:00,24.74,24.86,24.74,24.85,26500.0,24.74,24.86,24.74,24.85,26500.0
2014-06-19 15:50:00,24.85,24.89,24.76,24.81,72100.0,24.85,24.89,24.76,24.81,72100.0
2014-06-20 09:30:00,24.66,24.79,24.5,24.54,18900.0,24.66,24.79,24.5,24.54,18900.0
2014-06-20 09:40:00,24.52,24.73,24.52,24.66,4900.0,24.52,24.73,24.52,24.66,4900.0
2014-06-20 09:50:00,24.72,24.77,24.59,24.61,8500.0,24.72,24.77,24.59,24.61,8500.0
2014-06-20 10:00:00,24.55,24.63,24.54,24.59,10500.0,24.55,24.63,24.54,24.59,10500.0
2014-06-20 10:10:00,24.62,24.64,24.58,24.6,3700.0,24.62,24.64,24.58,24.6,3700.0
2014-06-20 10:20:00,24.6,24.6,24.43,24.44,23500.0,24.6,24.6,24.43,24.44,23500.0
2014-06-20 10:30:00,24.42,24.48,24.42,24.45,13100.0,24.42,24.48,24.42,24.45,13100.0
2014-06-20 10:40:00,24.45,24.47,24.42,24.44,4100.0,24.45,24.47,24.42,24.44,4100.0
2014-06-20 10:50:00,24.45,24.45,24.38,24.43,17400.0,24.45,24.45,24.38,24.43,17400.0
2014-06-20 11:00:00,24.43,24.46,24.37,24.41,24200.0,24.43,24.46,24.37,24.41,24200.0
2014-06-20 11:10:00,24.4,24.47,24.4,24.43,63700.0,24.4,24.47,24.4,24.43,63700.0
2014-06-20 11:20:00,24.41,24.44,24.39,24.41,63800.0,24.41,24.44,24.39,24.41,63800.0
2014-06-20 11:30:00,24.41,24.44,24.39,24.41,12300.0,24.41,24.44,24.39,24.41,12300.0
2014-06-20 11:40:00,24.41,24.45,24.4,24.45,4900.0,24.41,24.45,24.4,24.45,4900.0
2014-06-20 11:50:00,24.45,24.46,24.39,24.4,87100.0,24.45,24.46,24.39,24.4,87100.0
2014-06-20 12:00:00,24.4,24.42,24.39,24.42,67500.0,24.4,24.42,24.39,24.42,67500.0
2014-06-20 12:10:00,24.42,24.44,24.4,24.44,3800.0,24.42,24.44,24.4,24.44,3800.0
2014-06-20 12:20:00,24.43,24.5,24.42,24.5,6600.0,24.43,24.5,24.42,24.5,6600.0
2014-06-20 12:30:00,24.49,24.53,24.48,24.48,7500.0,24.49,24.53,24.48,24.48,7500.0
2014-06-20 12:40:00,24.5,24.56,24.49,24.5,5600.0,24.5,24.56,24.49,24.5,5600.0
2014-06-20 12:50:00,24.5,24.57,24.5,24.5,3600.0,24.5,24.57,24.5,24.5,3600.0
2014-06-20 13:00:00,24.52,24.61,24.51,24.59,8900.0,24.52,24.61,24.51,24.59,8900.0
2014-06-20 13:10:00,24.56,24.61,24.51,24.54,9300.0,24.56,24.61,24.51,24.54,9300.0
2014-06-20 13:20:00,24.52,24.57,24.48,24.5,27000.0,24.52,24.57,24.48,24.5,27000.0
2014-06-20 13:30:00,24.52,24.54,24.47,24.54,12900.0,24.52,24.54,24.47,24.54,12900.0
2014-06-20 13:40:00,24.53,24.55,24.5,24.53,3300.0,24.53,24.55,24.5,24.53,3300.0
2014-06-20 13:50:00,24.54,24.59,24.52,24.57,10200.0,24.54,24.59,24.52,24.57,10200.0
2014-06-20 14:00:00,24.56,24.6,24.54,24.6,7600.0,24.56,24.6,24.54,24.6,7600.0
2014-06-20 14:10:00,24.6,24.6,24.55,24.57,5400.0,24.6,24.6,24.55,24.57,5400.0
2014-06-20 14:20:00,24.55,24.6,24.55,24.57,4900.0,24.55,24.6,24.55,24.57,4900.0
2014-06-20 14:30:00,24.6,24.61,24.55,24.59,9200.0,24.6,24.61,24.55,24.59,9200.0
2014-06-20 14:40:00,24.59,24.61,24.57,24.58,7100.0,24.59,24.61,24.57,24.58,7100.0
2014-06-20 14:50:00,24.57,24.59,24.55,24.57,11600.0,24.57,24.59,24.55,24.57,11600.0
2014-06-20 15:00:00,24.58,24.58,24.55,24.55,10700.0,24.58,24.58,24.55,24.55,10700.0
2014-06-20 15:10:00,24.55,24.62,24.54,24.61,18600.0,24.55,24.62,24.54,24.61,18600.0
2014-06-20 15:20:00,24.62,24.65,24.59,24.65,25700.0,24.62,24.65,24.59,24.65,25700.0
2014-06-20 15:30:00,24.63,24.65,24.6,24.62,22700.0,24.63,24.65,24.6,24.62,22700.0
2014-06-20 15:40:00,24.61,24.84,24.59,24.81,82300.0,24.61,24.84,24.59,24.81,82300.0
2014-06-20 15:50:00,24.82,24.9,24.72,24.74,159800.0,24.82,24.9,24.72,24.74,159800.0
2014-06-23 09:30:00,24.74,24.88,24.56,24.61,58600.0,24.74,24.88,24.56,24.61,58600.0
2014-06-23 09:40:00,24.58,24.74,24.49,24.73,41100.0,24.58,24.74,24.49,24.73,41100.0
2014-06-23 09:50:00,24.73,24.73,24.53,24.6,21000.0,24.73,24.73,24.53,24.6,21000.0
2014-06-23 10:00:00,24.58,24.6,24.43,24.46,46700.0,24.58,24.6,24.43,24.46,46700.0
2014-06-23 10:10:00,24.46,24.56,24.37,24.5,75000.0,24.46,24.56,24.37,24.5,75000.0
2014-06-23 10:20:00,24.5,24.53,24.41,24.42,33200.0,24.5,24.53,24.41,24.42,33200.0
2014-06-23 10:30:00,24.42,24.42,24.25,24.35,30100.0,24.42,24.42,24.25,24.35,30100.0
2014-06-23 10:40:00,24.35,24.51,24.35,24.46,18700.0,24.35,24.51,24.35,24.46,18700.0
2014-06-23 10:50:00,24.45,24.52,24.38,24.51,13400.0,24.45,24.52,24.38,24.51,13400.0
2014-06-23 11:00:00,24.51,24.67,24.49,24.67,88600.0,24.51,24.67,24.49,24.67,88600.0
2014-06-23 11:10:00,24.67,24.69,24.55,24.59,33800.0,24.67,24.69,24.55,24.59,33800.0
2014-06-23 11:20:00,24.6,24.67,24.5,24.56,39000.0,24.6,24.67,24.5,24.56,39000.0
2014-06-23 11:30:00,24.57,24.62,24.53,24.6,22000.0,24.57,24.62,24.53,24.6,22000.0
2014-06-23 11:40:00,24.59,24.63,24.54,24.57,46000.0,24.59,24.63,24.54,24.57,46000.0
2014-06-23 11:50:00,24.56,24.6,24.51,24.53,21000.0,24.56,24.6,24.51,24.53,21000.0
2014-06-23 12:00:00,24.52,24.56,24.52,24.54,10900.0,24.52,24.56,24.52,24.54,10900.0
2014-06-23 12:10:00,24.54,24.54,24.5,24.5,13400.0,24.54,24.54,24.5,24.5,13400.0
2014-06-23 12:20:00,24.5,24.53,24.5,24.51,18100.0,24.5,24.53,24.5,24.51,18100.0
2014-06-23 12:30:00,24.5,24.6,24.5,24.55,72200.0,24.5,24.6,24.5,24.55,72200.0
2014-06-23 12:40:00,24.57,24.57,24.52,24.54,21900.0,24.57,24.57,24.52,24.54,21900.0
2014-06-23 12:50:00,24.52,24.59,24.52,24.57,6700.0,24.52,24.59,24.52,24.57,6700.0
2014-06-23 13:00:00,24.57,24.62,24.53,24.61,6900.0,24.57,24.62,24.53,24.61,6900.0
2014-06-23 13:10:00,24.62,24.62,24.52,24.54,30500.0,24.62,24.62,24.52,24.54,30500.0
2014-06-23 13:20:00,24.54,24.61,24.54,24.6,8500.0,24.54,24.61,24.54,24.6,8500.0
2014-06-23 13:30:00,24.59,24.64,24.59,24.62,4100.0,24.59,24.64,24.59,24.62,4100.0
2014-06-23 13:40:00,24.63,24.73,24.62,24.65,21300.0,24.63,24.73,24.62,24.65,21300.0
2014-06-23 13:50:00,24.66,24.72,24.62,24.69,14800.0,24.66,24.72,24.62,24.69,14800.0
2014-06-23 14:00:00,24.71,24.71,24.65,24.65,13400.0,24.71,24.71,24.65,24.65,13400.0
2014-06-23 14:10:00,24.65,24.71,24.64,24.7,17800.0,24.65,24.71,24.64,24.7,17800.0
2014-06-23 14:20:00,24.7,24.72,24.64,24.69,23800.0,24.7,24.72,24.64,24.69,23800.0
2014-06-23 14:30:00,24.68,24.69,24.54,24.57,30800.0,24.68,24.69,24.54,24.57,30800.0
2014-06-23 14:40:00,24.58,24.68,24.57,24.65,15400.0,24.58,24.68,24.57,24.65,15400.0
2014-06-23 14:50:00,24.67,24.73,24.64,24.72,15800.0,24.67,24.73,24.64,24.72,15800.0
2014-06-23 15:00:00,24.7,24.7,24.55,24.57,18500.0,24.7,24.7,24.55,24.57,18500.0
2014-06-23 15:10:00,24.58,24.62,24.55,24.59,15900.0,24.58,24.62,24.55,24.59,15900.0
2014-06-23 15:20:00,24.6,24.61,24.56,24.56,16400.0,24.6,24.61,24.56,24.56,16400.0
2014-06-23 15:30:00,24.56,24.62,24.54,24.62,85700.0,24.56,24.62,24.54,24.62,85700.0
2014-06-23 15:40:00,24.62,24.62,24.55,24.59,63200.0,24.62,24.62,24.55,24.59,63200.0
2014-06-23 15:50:00,24.59,24.6,24.5,24.52,76100.0,24.59,24.6,24.5,24.52,76100.0
2014-06-24 09:30:00,24.55,24.88,24.4,24.85,48000.0,24.55,24.88,24.4,24.85,48000.0
2014-06-24 09:40:00,24.85,24.88,24.74,24.82,10200.0,24.85,24.88,24.74,24.82,10200.0
2014-06-24 09:50:00,24.85,24.87,24.76,24.82,7100.0,24.85,24.87,24.76,24.82,7100.0
2014-06-24 10:00:00,24.78,24.89,24.71,24.85,89200.0,24.78,24.89,24.71,24.85,89200.0
2014-06-24 10:10:00,24.83,24.94,24.79,24.9,15900.0,24.83,24.94,24.79,24.9,15900.0
2014-06-24 10:20:00,24.93,25.16,24.85,24.92,213500.0,24.93,25.16,24.85,24.92,213500.0
2014-06-24 10:30:00,24.92,25.14,24.92,25.06,50500.0,24.92,25.14,24.92,25.06,50500.0
2014-06-24 10:40:00,25.07,25.24,25.03,25.21,23200.0,25.07,25.24,25.03,25.21,23200.0
2014-06-24 10:50:00,25.21,25.23,25.13,25.18,21800.0,25.21,25.23,25.13,25.18,21800.0
2014-06-24 11:00:00,25.18,25.19,25.11,25.15,13500.0,25.18,25.19,25.11,25.15,13500.0
2014-06-24 11:10:00,25.14,25.19,25.12,25.14,11900.0,25.14,25.19,25.12,25.14,11900.0
2014-06-24 11:20:00,25.14,25.15,24.82,24.98,27700.0,25.14,25.15,24.82,24.98,27700.0
2014-06-24 11:30:00,24.96,25.13,24.96,25.13,16500.0,24.96,25.13,24.96,25.13,16500.0
2014-06-24 11:40:00,25.12,25.14,25.11,25.12,13800.0,25.12,25.14,25.11,25.12,13800.0
2014-06-24 11:50:00,25.13,25.18,25.07,25.18,22100.0,25.13,25.18,25.07,25.18,22100.0
2014-06-24 12:00:00,25.17,25.17,25.13,25.15,7300.0,25.17,25.17,25.13,25.15,7300.0
2014-06-24 12:10:00,25.15,25.17,25.12,25.13,8700.0,25.15,25.17,25.12,25.13,8700.0
2014-06-24 12:20:00,25.12,25.13,24.92,24.92,9300.0,25.12,25.13,24.92,24.92,9300.0
2014-06-24 12:30:00,24.93,25.0,24.92,25.0,9200.0,24.93,25.0,24.92,25.0,9200.0
2014-06-24 12:40:00,25.03,25.11,25.02,25.09,9400.0,25.03,25.11,25.02,25.09,9400.0
2014-06-24 12:50:00,25.09,25.1,24.98,25.0,12700.0,25.09,25.1,24.98,25.0,12700.0
2014-06-24 13:00:00,25.0,25.04,24.72,24.84,27500.0,25.0,25.04,24.72,24.84,27500.0
2014-06-24 13:10:00,24.81,24.86,24.71,24.79,35100.0,24.81,24.86,24.71,24.79,35100.0
2014-06-24 13:20:00,24.79,24.91,24.7,24.91,52600.0,24.79,24.91,24.7,24.91,52600.0
2014-06-24 13:30:00,24.92,25.05,24.87,25.05,18600.0,24.92,25.05,24.87,25.05,18600.0
2014-06-24 13:40:00,25.05,25.16,24.96,24.96,20100.0,25.05,25.16,24.96,24.96,20100.0
2014-06-24 13:50:00,24.96,25.01,24.93,24.93,8200.0,24.96,25.01,24.93,24.93,8200.0
2014-06-24 14:00:00,24.94,24.99,24.89,24.89,8500.0,24.94,24.99,24.89,24.89,8500.0
2014-06-24 14:10:00,24.92,25.02,24.92,25.01,7400.0,24.92,25.02,24.92,25.01,7400.0
2014-06-24 14:20:00,25.0,25.0,24.89,24.91,8200.0,25.0,25.0,24.89,24.91,8200.0
2014-06-24 14:30:00,24.91,24.95,24.91,24.95,9200.0,24.91,24.95,24.91,24.95,9200.0
2014-06-24 14:40:00,24.94,25.02,24.94,25.0,23400.0,24.94,25.02,24.94,25.0,23400.0
2014-06-24 14:50:00,24.99,25.04,24.99,25.03,14100.0,24.99,25.04,24.99,25.03,14100.0
2014-06-24 15:00:00,25.04,25.04,24.91,24.99,18500.0,25.04,25.04,24.91,24.99,18500.0
2014-06-24 15:10:00,24.97,25.0,24.9,24.9,25800.0,24.97,25.0,24.9,24.9,25800.0
2014-06-24 15:20:00,24.9,24.9,24.69,24.72,36800.0,24.9,24.9,24.69,24.72,36800.0
2014-06-24 15:30:00,24.71,24.73,24.65,24.65,33600.0,24.71,24.73,24.65,24.65,33600.0
2014-06-24 15:40:00,24.66,24.84,24.66,24.82,50400.0,24.66,24.84,24.66,24.82,50400.0
2014-06-24 15:50:00,24.8,24.8,24.75,24.78,149800.0,24.8,24.8,24.75,24.78,149800.0
2014-06-25 09:30:00,23.53,24.27,23.29,24.23,449000.0,23.53,24.27,23.29,24.23,449000.0
2014-06-25 09:40:00,24.23,24.61,24.0,24.49,190000.0,24.23,24.61,24.0,24.49,190000.0
2014-06-25 09:50:00,24.51,24.88,24.46,24.5,64600.0,24.51,24.88,24.46,24.5,64600.0
2014-06-25 10:00:00,24.51,24.62,24.39,24.43,147300.0,24.51,24.62,24.39,24.43,147300.0
2014-06-25 10:10:00,24.44,24.48,24.23,24.29,61200.0,24.44,24.48,24.23,24.29,61200.0
2014-06-25 10:20:00,24.29,24.53,24.29,24.45,76600.0,24.29,24.53,24.29,24.45,76600.0
2014-06-25 10:30:00,24.48,24.55,24.46,24.52,23600.0,24.48,24.55,24.46,24.52,23600.0
2014-06-25 10:40:00,24.52,24.55,24.41,24.41,14400.0,24.52,24.55,24.41,24.41,14400.0
2014-06-25 10:50:00,24.43,24.5,24.41,24.49,14200.0,24.43,24.5,24.41,24.49,14200.0
2014-06-25 11:00:00,24.48,24.51,24.38,24.39,30100.0,24.48,24.51,24.38,24.39,30100.0
2014-06-25 11:10:00,24.39,24.46,24.38,24.41,28300.0,24.39,24.46,24.38,24.41,28300.0
2014-06-25 11:20:00,24.42,24.43,24.19,24.19,32000.0,24.42,24.43,24.19,24.19,32000.0
2014-06-25 11:30:00,24.19,24.19,24.0,24.09,49000.0,24.19,24.19,24.0,24.09,49000.0
2014-06-25 11:40:00,24.11,24.2,24.08,24.14,35600.0,24.11,24.2,24.08,24.14,35600.0
2014-06-25 11:50:00,24.15,24.18,24.11,24.12,6500.0,24.15,24.18,24.11,24.12,6500.0
2014-06-25 12:00:00,24.12,24.18,24.11,24.15,11100.0,24.12,24.18,24.11,24.15,11100.0
2014-06-25 12:10:00,24.16,24.17,24.12,24.14,12400.0,24.16,24.17,24.12,24.14,12400.0
2014-06-25 12:20:00,24.13,24.36,24.1,24.36,20100.0,24.13,24.36,24.1,24.36,20100.0
2014-06-25 12:30:00,24.35,24.54,24.33,24.46,24800.0,24.35,24.54,24.33,24.46,24800.0
2014-06-25 12:40:00,24.47,24.5,24.33,24.44,23700.0,24.47,24.5,24.33,24.44,23700.0
2014-06-25 12:50:00,24.44,24.48,24.38,24.4,14100.0,24.44,24.48,24.38,24.4,14100.0
2014-06-25 13:00:00,24.4,24.53,24.4,24.45,13100.0,24.4,24.53,24.4,24.45,13100.0
2014-06-25 13:10:00,24.45,24.49,24.38,24.41,11100.0,24.45,24.49,24.38,24.41,11100.0
2014-06-25 13:20:00,24.44,24.47,24.36,24.36,5700.0,24.44,24.47,24.36,24.36,5700.0
2014-06-25 13:30:00,24.39,24.4,24.25,24.27,29700.0,24.39,24.4,24.25,24.27,29700.0
2014-06-25 13:40:00,24.24,24.31,24.24,24.28,12600.0,24.24,24.31,24.24,24.28,12600.0
2014-06-25 13:50:00,24.29,24.3,24.24,24.3,23600.0,24.29,24.3,24.24,24.3,23600.0
2014-06-25 14:00:00,24.29,24.31,24.27,24.3,10900.0,24.29,24.31,24.27,24.3,10900.0
2014-06-25 14:10:00,24.29,24.29,24.23,24.24,13200.0,24.29,24.29,24.23,24.24,13200.0
2014-06-25 14:20:00,24.24,24.26,24.18,24.19,69400.0,24.24,24.26,24.18,24.19,69400.0
2014-06-25 14:30:00,24.19,24.27,24.18,24.22,38100.0,24.19,24.27,24.18,24.22,38100.0
2014-06-25 14:40:00,24.22,24.25,24.19,24.23,17700.0,24.22,24.25,24.19,24.23,17700.0
2014-06-25 14:50:00,24.23,24.3,24.2,24.23,20000.0,24.23,24.3,24.2,24.23,20000.0
2014-06-25 15:00:00,24.22,24.23,24.15,24.22,45000.0,24.22,24.23,24.15,24.22,45000.0
2014-06-25 15:10:00,24.21,24.36,24.2,24.36,22500.0,24.21,24.36,24.2,24.36,22500.0
2014-06-25 15:20:00,24.37,24.51,24.35,24.51,26100.0,24.37,24.51,24.35,24.51,26100.0
2014-06-25 15:30:00,24.5,24.5,24.43,24.43,13300.0,24.5,24.5,24.43,24.43,13300.0
2014-06-25 15:40:00,24.43,24.46,24.39,24.39,45800.0,24.43,24.46,24.39,24.39,45800.0
2014-06-25 15:50:00,24.39,24.41,24.25,24.31,176800.0,24.39,24.41,24.25,24.31,176800.0
2014-06-26 09:30:00,24.3,24.3,23.87,23.9,28300.0,24.3,24.3,23.87,23.9,28300.0
2014-06-26 09:40:00,23.9,23.96,23.72,23.8,65000.0,23.9,23.96,23.72,23.8,65000.0
2014-06-26 09:50:00,23.77,23.77,23.26,23.41,123100.0,23.77,23.77,23.26,23.41,123100.0
2014-06-26 10:00:00,23.36,23.56,23.2,23.37,63800.0,23.36,23.56,23.2,23.37,63800.0
2014-06-26 10:10:00,23.38,23.47,23.25,23.45,35200.0,23.38,23.47,23.25,23.45,35200.0
2014-06-26 10:20:00,23.45,23.47,23.17,23.42,77600.0,23.45,23.47,23.17,23.42,77600.0
2014-06-26 10:30:00,23.4,23.46,23.12,23.16,106300.0,23.4,23.46,23.12,23.16,106300.0
2014-06-26 10:40:00,23.2,23.26,23.03,23.11,166700.0,23.2,23.26,23.03,23.11,166700.0
2014-06-26 10:50:00,23.13,23.14,22.97,23.0,90500.0,23.13,23.14,22.97,23.0,90500.0
2014-06-26 11:00:00,23.01,23.16,23.0,23.09,41000.0,23.01,23.16,23.0,23.09,41000.0
2014-06-26 11:10:00,23.1,23.25,23.09,23.14,40300.0,23.1,23.25,23.09,23.14,40300.0
2014-06-26 11:20:00,23.15,23.37,23.15,23.34,52200.0,23.15,23.37,23.15,23.34,52200.0
2014-06-26 11:30:00,23.33,23.44,23.32,23.36,33900.0,23.33,23.44,23.32,23.36,33900.0
2014-06-26 11:40:00,23.37,23.38,23.32,23.32,25400.0,23.37,23.38,23.32,23.32,25400.0
2014-06-26 11:50:00,23.34,23.53,23.32,23.5,25400.0,23.34,23.53,23.32,23.5,25400.0
2014-06-26 12:00:00,23.49,23.49,23.42,23.43,22800.0,23.49,23.49,23.42,23.43,22800.0
2014-06-26 12:10:00,23.43,23.54,23.43,23.54,53400.0,23.43,23.54,23.43,23.54,53400.0
2014-06-26 12:20:00,23.54,23.65,23.52,23.62,62000.0,23.54,23.65,23.52,23.62,62000.0
2014-06-26 12:30:00,23.62,23.81,23.5,23.65,21400.0,23.62,23.81,23.5,23.65,21400.0
2014-06-26 12:40:00,23.67,23.76,23.65,23.73,17900.0,23.67,23.76,23.65,23.73,17900.0
2014-06-26 12:50:00,23.71,23.78,23.71,23.77,33900.0,23.71,23.78,23.71,23.77,33900.0
2014-06-26 13:00:00,23.76,23.78,23.68,23.7,18500.0,23.76,23.78,23.68,23.7,18500.0
2014-06-26 13:10:00,23.69,23.71,23.68,23.7,19500.0,23.69,23.71,23.68,23.7,19500.0
2014-06-26 13:20:00,23.7,23.81,23.68,23.79,22600.0,23.7,23.81,23.68,23.79,22600.0
2014-06-26 13:30:00,23.79,23.81,23.7,23.77,19100.0,23.79,23.81,23.7,23.77,19100.0
2014-06-26 13:40:00,23.79,23.9,23.78,23.9,16800.0,23.79,23.9,23.78,23.9,16800.0
2014-06-26 13:50:00,23.89,23.99,23.89,23.98,20900.0,23.89,23.99,23.89,23.98,20900.0
2014-06-26 14:00:00,23.98,24.08,23.97,24.02,61900.0,23.98,24.08,23.97,24.02,61900.0
2014-06-26 14:10:00,24.02,24.03,23.98,23.98,54400.0,24.02,24.03,23.98,23.98,54400.0
2014-06-26 14:20:00,23.98,24.01,23.97,24.0,73100.0,23.98,24.01,23.97,24.0,73100.0
2014-06-26 14:30:00,24.01,24.07,23.98,24.07,74800.0,24.01,24.07,23.98,24.07,74800.0
2014-06-26 14:40:00,24.08,24.1,24.06,24.1,16900.0,24.08,24.1,24.06,24.1,16900.0
2014-06-26 14:50:00,24.1,24.2,24.1,24.19,44400.0,24.1,24.2,24.1,24.19,44400.0
2014-06-26 15:00:00,24.2,24.24,24.19,24.23,18000.0,24.2,24.24,24.19,24.23,18000.0
2014-06-26 15:10:00,24.23,24.25,24.16,24.18,45100.0,24.23,24.25,24.16,24.18,45100.0
2014-06-26 15:20:00,24.18,24.19,24.17,24.19,44000.0,24.18,24.19,24.17,24.19,44000.0
2014-06-26 15:30:00,24.18,24.29,24.18,24.29,45700.0,24.18,24.29,24.18,24.29,45700.0
2014-06-26 15:40:00,24.29,24.34,24.22,24.22,62700.0,24.29,24.34,24.22,24.22,62700.0
2014-06-26 15:50:00,24.24,24.24,24.15,24.21,109100.0,24.24,24.24,24.15,24.21,109100.0
2014-06-27 09:30:00,24.2,24.43,24.09,24.41,16300.0,24.2,24.43,24.09,24.41,16300.0
2014-06-27 09:40:00,24.43,24.58,24.36,24.48,23400.0,24.43,24.58,24.36,24.48,23400.0
2014-06-27 09:50:00,24.49,24.56,24.44,24.52,37200.0,24.49,24.56,24.44,24.52,37200.0
2014-06-27 10:00:00,24.55,24.57,24.45,24.5,22300.0,24.55,24.57,24.45,24.5,22300.0
2014-06-27 10:10:00,24.5,24.51,24.47,24.49,20900.0,24.5,24.51,24.47,24.49,20900.0
2014-06-27 10:20:00,24.5,24.51,24.49,24.5,29900.0,24.5,24.51,24.49,24.5,29900.0
2014-06-27 10:30:00,24.5,24.52,24.49,24.5,28200.0,24.5,24.52,24.49,24.5,28200.0
2014-06-27 10:40:00,24.5,24.65,24.5,24.61,18100.0,24.5,24.65,24.5,24.61,18100.0
2014-06-27 10:50:00,24.59,24.68,24.59,24.67,21100.0,24.59,24.68,24.59,24.67,21100.0
2014-06-27 11:00:00,24.66,24.69,24.64,24.65,12500.0,24.66,24.69,24.64,24.65,12500.0
2014-06-27 11:10:00,24.65,24.68,24.64,24.66,10900.0,24.65,24.68,24.64,24.66,10900.0
2014-06-27 11:20:00,24.67,24.74,24.67,24.74,15100.0,24.67,24.74,24.67,24.74,15100.0
2014-06-27 11:30:00,24.75,24.83,24.75,24.79,17300.0,24.75,24.83,24.75,24.79,17300.0
2014-06-27 11:40:00,24.78,24.85,24.74,24.76,13800.0,24.78,24.85,24.74,24.76,13800.0
2014-06-27 11:50:00,24.78,24.85,24.77,24.84,14200.0,24.78,24.85,24.77,24.84,14200.0
2014-06-27 12:00:00,24.86,24.94,24.85,24.92,12100.0,24.86,24.94,24.85,24.92,12100.0
2014-06-27 12:10:00,24.92,24.96,24.9,24.94,9400.0,24.92,24.96,24.9,24.94,9400.0
2014-06-27 12:20:00,24.94,24.96,24.9,24.96,8900.0,24.94,24.96,24.9,24.96,8900.0
2014-06-27 12:30:00,24.96,24.98,24.92,24.98,44100.0,24.96,24.98,24.92,24.98,44100.0
2014-06-27 12:40:00,24.98,24.99,24.94,24.96,20200.0,24.98,24.99,24.94,24.96,20200.0
2014-06-27 12:50:00,24.97,24.99,24.92,24.98,6900.0,24.97,24.99,24.92,24.98,6900.0
2014-06-27 13:00:00,24.96,25.0,24.95,24.97,43600.0,24.96,25.0,24.95,24.97,43600.0
2014-06-27 13:10:00,24.95,24.98,24.79,24.8,11100.0,24.95,24.98,24.79,24.8,11100.0
2014-06-27 13:20:00,24.79,24.85,24.77,24.82,12200.0,24.79,24.85,24.77,24.82,12200.0
2014-06-27 13:30:00,24.84,24.91,24.84,24.9,14600.0,24.84,24.91,24.84,24.9,14600.0
2014-06-27 13:40:00,24.9,24.99,24.89,24.98,13100.0,24.9,24.99,24.89,24.98,13100.0
2014-06-27 13:50:00,24.97,25.0,24.96,24.98,28300.0,24.97,25.0,24.96,24.98,28300.0
2014-06-27 14:00:00,24.98,25.0,24.9,24.92,17200.0,24.98,25.0,24.9,24.92,17200.0
2014-06-27 14:10:00,24.91,24.92,24.76,24.78,13400.0,24.91,24.92,24.76,24.78,13400.0
2014-06-27 14:20:00,24.75,24.77,24.68,24.69,19200.0,24.75,24.77,24.68,24.69,19200.0
2014-06-27 14:30:00,24.71,24.84,24.69,24.83,24800.0,24.71,24.84,24.69,24.83,24800.0
2014-06-27 14:40:00,24.87,24.91,24.8,24.89,34500.0,24.87,24.91,24.8,24.89,34500.0
2014-06-27 14:50:00,24.91,24.91,24.8,24.83,15000.0,24.91,24.91,24.8,24.83,15000.0
2014-06-27 15:00:00,24.82,24.9,24.79,24.84,23000.0,24.82,24.9,24.79,24.84,23000.0
2014-06-27 15:10:00,24.85,24.94,24.84,24.87,12200.0,24.85,24.94,24.84,24.87,12200.0
2014-06-27 15:20:00,24.89,24.95,24.86,24.86,16100.0,24.89,24.95,24.86,24.86,16100.0
2014-06-27 15:30:00,24.88,24.97,24.86,24.87,30200.0,24.88,24.97,24.86,24.87,30200.0
2014-06-27 15:40:00,24.86,24.91,24.75,24.91,56100.0,24.86,24.91,24.75,24.91,56100.0
2014-06-27 15:50:00,24.91,24.97,24.7,24.85,229600.0,24.91,24.97,24.7,24.85,229600.0
2014-06-30 09:30:00,24.8,25.11,24.7,25.11,21300.0,24.8,25.11,24.7,25.11,21300.0
2014-06-30 09:40:00,25.06,25.42,25.01,25.34,72300.0,25.06,25.42,25.01,25.34,72300.0
2014-06-30 09:50:00,25.35,25.36,25.14,25.14,21900.0,25.35,25.36,25.14,25.14,21900.0
2014-06-30 10:00:00,25.2,25.29,25.15,25.29,12300.0,25.2,25.29,25.15,25.29,12300.0
2014-06-30 10:10:00,25.29,25.45,25.27,25.45,25100.0,25.29,25.45,25.27,25.45,25100.0
2014-06-30 10:20:00,25.45,25.45,25.32,25.43,22300.0,25.45,25.45,25.32,25.43,22300.0
2014-06-30 10:30:00,25.44,25.48,25.43,25.45,30600.0,25.44,25.48,25.43,25.45,30600.0
2014-06-30 10:40:00,25.48,25.55,25.46,25.52,40400.0,25.48,25.55,25.46,25.52,40400.0
2014-06-30 10:50:00,25.5,25.51,25.38,25.49,16100.0,25.5,25.51,25.38,25.49,16100.0
2014-06-30 11:00:00,25.5,25.52,25.45,25.52,22400.0,25.5,25.52,25.45,25.52,22400.0
2014-06-30 11:10:00,25.52,25.59,25.43,25.46,26300.0,25.52,25.59,25.43,25.46,26300.0
2014-06-30 11:20:00,25.47,25.47,25.33,25.38,22700.0,25.47,25.47,25.33,25.38,22700.0
2014-06-30 11:30:00,25.37,25.4,25.3,25.3,20100.0,25.37,25.4,25.3,25.3,20100.0
2014-06-30 11:40:00,25.3,25.36,25.3,25.36,7900.0,25.3,25.36,25.3,25.36,7900.0
2014-06-30 11:50:00,25.36,25.4,25.36,25.38,11700.0,25.36,25.4,25.36,25.38,11700.0
2014-06-30 12:00:00,25.38,25.44,25.35,25.38,39300.0,25.38,25.44,25.35,25.38,39300.0
2014-06-30 12:10:00,25.4,25.42,25.23,25.29,74000.0,25.4,25.42,25.23,25.29,74000.0
2014-06-30 12:20:00,25.28,25.34,25.21,25.23,34300.0,25.28,25.34,25.21,25.23,34300.0
2014-06-30 12:30:00,25.26,25.32,25.25,25.3,10900.0,25.26,25.32,25.25,25.3,10900.0
2014-06-30 12:40:00,25.34,25.38,25.29,25.37,9400.0,25.34,25.38,25.29,25.37,9400.0
2014-06-30 12:50:00,25.38,25.38,25.36,25.36,8500.0,25.38,25.38,25.36,25.36,8500.0
2014-06-30 13:00:00,25.34,25.39,25.34,25.38,10300.0,25.34,25.39,25.34,25.38,10300.0
2014-06-30 13:10:00,25.37,25.43,25.35,25.42,13100.0,25.37,25.43,25.35,25.42,13100.0
2014-06-30 13:20:00,25.43,25.55,25.43,25.55,27100.0,25.43,25.55,25.43,25.55,27100.0
2014-06-30 13:30:00,25.55,25.66,25.55,25.64,23000.0,25.55,25.66,25.55,25.64,23000.0
2014-06-30 13:40:00,25.64,25.67,25.63,25.67,7200.0,25.64,25.67,25.63,25.67,7200.0
2014-06-30 13:50:00,25.66,25.66,25.56,25.56,6800.0,25.66,25.66,25.56,25.56,6800.0
2014-06-30 14:00:00,25.57,25.61,25.56,25.58,10400.0,25.57,25.61,25.56,25.58,10400.0
2014-06-30 14:10:00,25.57,25.63,25.55,25.61,15300.0,25.57,25.63,25.55,25.61,15300.0
2014-06-30 14:20:00,25.61,25.63,25.58,25.61,5700.0,25.61,25.63,25.58,25.61,5700.0
2014-06-30 14:30:00,25.61,25.61,25.53,25.54,17300.0,25.61,25.61,25.53,25.54,17300.0
2014-06-30 14:40:00,25.53,25.54,25.48,25.53,28100.0,25.53,25.54,25.48,25.53,28100.0
2014-06-30 14:50:00,25.52,25.52,25.42,25.43,24900.0,25.52,25.52,25.42,25.43,24900.0
2014-06-30 15:00:00,25.43,25.46,25.42,25.46,12300.0,25.43,25.46,25.42,25.46,12300.0
2014-06-30 15:10:00,25.46,25.46,25.4,25.4,12700.0,25.46,25.46,25.4,25.4,12700.0
2014-06-30 15:20:00,25.39,25.39,25.26,25.3,17500.0,25.39,25.39,25.26,25.3,17500.0
2014-06-30 15:30:00,25.3,25.43,25.3,25.42,26900.0,25.3,25.43,25.3,25.42,26900.0
2014-06-30 15:40:00,25.43,25.47,25.42,25.46,52300.0,25.43,25.47,25.42,25.46,52300.0
2014-06-30 15:50:00,25.46,25.5,25.44,25.46,103400.0,25.46,25.5,25.44,25.46,103400.0
2014-07-01 09:30:00,25.73,25.94,25.52,25.9,25100.0,25.73,25.94,25.52,25.9,25100.0
2014-07-01 09:40:00,25.88,25.95,25.65,25.75,29700.0,25.88,25.95,25.65,25.75,29700.0
2014-07-01 09:50:00,25.77,25.87,25.54,25.67,44500.0,25.77,25.87,25.54,25.67,44500.0
2014-07-01 10:00:00,25.64,25.75,25.59,25.63,21600.0,25.64,25.75,25.59,25.63,21600.0
2014-07-01 10:10:00,25.59,25.6,25.28,25.52,104400.0,25.59,25.6,25.28,25.52,104400.0
2014-07-01 10:20:00,25.52,25.56,25.42,25.51,111500.0,25.52,25.56,25.42,25.51,111500.0
2014-07-01 10:30:00,25.49,25.58,25.48,25.49,56200.0,25.49,25.58,25.48,25.49,56200.0
2014-07-01 10:40:00,25.49,25.51,25.3,25.33,104900.0,25.49,25.51,25.3,25.33,104900.0
2014-07-01 10:50:00,25.33,25.37,25.31,25.32,116800.0,25.33,25.37,25.31,25.32,116800.0
2014-07-01 11:00:00,25.32,25.4,25.32,25.35,13800.0,25.32,25.4,25.32,25.35,13800.0
2014-07-01 11:10:00,25.36,25.41,25.35,25.36,21500.0,25.36,25.41,25.35,25.36,21500.0
2014-07-01 11:20:00,25.36,25.49,25.35,25.49,19000.0,25.36,25.49,25.35,25.49,19000.0
2014-07-01 11:30:00,25.47,25.51,25.41,25.51,15900.0,25.47,25.51,25.41,25.51,15900.0
2014-07-01 11:40:00,25.51,25.53,25.51,25.52,8800.0,25.51,25.53,25.51,25.52,8800.0
2014-07-01 11:50:00,25.53,25.59,25.5,25.55,18900.0,25.53,25.59,25.5,25.55,18900.0
2014-07-01 12:00:00,25.59,25.64,25.55,25.61,12800.0,25.59,25.64,25.55,25.61,12800.0
2014-07-01 12:10:00,25.61,25.65,25.55,25.57,7700.0,25.61,25.65,25.55,25.57,7700.0
2014-07-01 12:20:00,25.55,25.73,25.55,25.69,10100.0,25.55,25.73,25.55,25.69,10100.0
2014-07-01 12:30:00,25.71,25.77,25.71,25.76,7300.0,25.71,25.77,25.71,25.76,7300.0
2014-07-01 12:40:00,25.75,25.75,25.67,25.69,6600.0,25.75,25.75,25.67,25.69,6600.0
2014-07-01 12:50:00,25.65,25.75,25.65,25.75,9200.0,25.65,25.75,25.65,25.75,9200.0
2014-07-01 13:00:00,25.77,25.93,25.76,25.92,22100.0,25.77,25.93,25.76,25.92,22100.0
2014-07-01 13:10:00,25.91,25.91,25.87,25.91,12200.0,25.91,25.91,25.87,25.91,12200.0
2014-07-01 13:20:00,25.93,25.99,25.93,25.97,15800.0,25.93,25.99,25.93,25.97,15800.0
2014-07-01 13:30:00,25.97,25.97,25.89,25.94,17100.0,25.97,25.97,25.89,25.94,17100.0
2014-07-01 13:40:00,25.94,25.99,25.93,25.98,12900.0,25.94,25.99,25.93,25.98,12900.0
2014-07-01 13:50:00,25.98,25.99,25.96,25.99,14400.0,25.98,25.99,25.96,25.99,14400.0
2014-07-01 14:00:00,25.99,26.0,25.87,25.95,80700.0,25.99,26.0,25.87,25.95,80700.0
2014-07-01 14:10:00,25.96,26.02,25.96,26.0,98200.0,25.96,26.02,25.96,26.0,98200.0
2014-07-01 14:20:00,26.01,26.08,26.0,26.05,21900.0,26.01,26.08,26.0,26.05,21900.0
2014-07-01 14:30:00,26.07,26.14,25.87,25.9,37200.0,26.07,26.14,25.87,25.9,37200.0
2014-07-01 14:40:00,25.9,25.9,25.78,25.82,16000.0,25.9,25.9,25.78,25.82,16000.0
2014-07-01 14:50:00,25.81,26.01,25.8,25.97,17500.0,25.81,26.01,25.8,25.97,17500.0
2014-07-01 15:00:00,25.98,25.98,25.8,25.8,17900.0,25.98,25.98,25.8,25.8,17900.0
2014-07-01 15:10:00,25.79,25.8,25.59,25.79,37300.0,25.79,25.8,25.59,25.79,37300.0
2014-07-01 15:20:00,25.8,25.87,25.76,25.8,27500.0,25.8,25.87,25.76,25.8,27500.0
2014-07-01 15:30:00,25.8,25.96,25.78,25.96,36200.0,25.8,25.96,25.78,25.96,36200.0
2014-07-01 15:40:00,25.97,26.07,25.96,26.06,113200.0,25.97,26.07,25.96,26.06,113200.0
2014-07-01 15:50:00,26.07,26.26,26.07,26.21,194500.0,26.07,26.26,26.07,26.21,194500.0
2014-07-02 09:30:00,26.13,26.34,26.04,26.11,45800.0,26.13,26.34,26.04,26.11,45800.0
2014-07-02 09:40:00,26.11,26.21,26.04,26.18,23200.0,26.11,26.21,26.04,26.18,23200.0
2014-07-02 09:50:00,26.19,26.2,26.03,26.06,27500.0,26.19,26.2,26.03,26.06,27500.0
2014-07-02 10:00:00,26.06,26.11,25.63,25.7,37900.0,26.06,26.11,25.63,25.7,37900.0
2014-07-02 10:10:00,25.71,25.74,25.53,25.65,21100.0,25.71,25.74,25.53,25.65,21100.0
2014-07-02 10:20:00,25.65,25.72,25.61,25.64,18300.0,25.65,25.72,25.61,25.64,18300.0
2014-07-02 10:30:00,25.65,25.86,25.58,25.71,23800.0,25.65,25.86,25.58,25.71,23800.0
2014-07-02 10:40:00,25.74,25.86,25.73,25.79,20700.0,25.74,25.86,25.73,25.79,20700.0
2014-07-02 10:50:00,25.78,25.79,25.56,25.6,28700.0,25.78,25.79,25.56,25.6,28700.0
2014-07-02 11:00:00,25.6,25.67,25.59,25.62,33000.0,25.6,25.67,25.59,25.62,33000.0
2014-07-02 11:10:00,25.61,25.65,25.39,25.5,81000.0,25.61,25.65,25.39,25.5,81000.0
2014-07-02 11:20:00,25.5,25.55,25.49,25.53,41500.0,25.5,25.55,25.49,25.53,41500.0
2014-07-02 11:30:00,25.53,25.69,25.52,25.63,30900.0,25.53,25.69,25.52,25.63,30900.0
2014-07-02 11:40:00,25.63,25.67,25.58,25.59,9400.0,25.63,25.67,25.58,25.59,9400.0
2014-07-02 11:50:00,25.56,25.59,25.53,25.55,22100.0,25.56,25.59,25.53,25.55,22100.0
2014-07-02 12:00:00,25.57,25.58,25.44,25.45,20700.0,25.57,25.58,25.44,25.45,20700.0
2014-07-02 12:10:00,25.45,25.54,25.45,25.53,27100.0,25.45,25.54,25.45,25.53,27100.0
2014-07-02 12:20:00,25.53,25.63,25.52,25.57,19300.0,25.53,25.63,25.52,25.57,19300.0
2014-07-02 12:30:00,25.59,25.6,25.57,25.6,25200.0,25.59,25.6,25.57,25.6,25200.0
2014-07-02 12:40:00,25.6,25.61,25.56,25.56,11500.0,25.6,25.61,25.56,25.56,11500.0
2014-07-02 12:50:00,25.54,25.54,25.47,25.53,6600.0,25.54,25.54,25.47,25.53,6600.0
2014-07-02 13:00:00,25.53,25.53,25.36,25.44,20700.0,25.53,25.53,25.36,25.44,20700.0
2014-07-02 13:10:00,25.43,25.51,25.42,25.51,12700.0,25.43,25.51,25.42,25.51,12700.0
2014-07-02 13:20:00,25.51,25.53,25.47,25.52,8700.0,25.51,25.53,25.47,25.52,8700.0
2014-07-02 13:30:00,25.52,25.52,25.47,25.5,25300.0,25.52,25.52,25.47,25.5,25300.0
2014-07-02 13:40:00,25.49,25.51,25.49,25.51,16200.0,25.49,25.51,25.49,25.51,16200.0
2014-07-02 13:50:00,25.51,25.56,25.51,25.55,43000.0,25.51,25.56,25.51,25.55,43000.0
2014-07-02 14:00:00,25.56,25.56,25.42,25.44,45800.0,25.56,25.56,25.42,25.44,45800.0
2014-07-02 14:10:00,25.44,25.46,25.29,25.29,58300.0,25.44,25.46,25.29,25.29,58300.0
2014-07-02 14:20:00,25.29,25.29,25.15,25.25,41000.0,25.29,25.29,25.15,25.25,41000.0
2014-07-02 14:30:00,25.26,25.41,25.21,25.3,42900.0,25.26,25.41,25.21,25.3,42900.0
2014-07-02 14:40:00,25.27,25.33,25.27,25.3,18100.0,25.27,25.33,25.27,25.3,18100.0
2014-07-02 14:50:00,25.3,25.4,25.27,25.4,22400.0,25.3,25.4,25.27,25.4,22400.0
2014-07-02 15:00:00,25.39,25.41,25.33,25.36,24300.0,25.39,25.41,25.33,25.36,24300.0
2014-07-02 15:10:00,25.36,25.37,25.16,25.18,113600.0,25.36,25.37,25.16,25.18,113600.0
2014-07-02 15:20:00,25.17,25.31,25.15,25.3,40900.0,25.17,25.31,25.15,25.3,40900.0
2014-07-02 15:30:00,25.29,25.36,25.27,25.36,39000.0,25.29,25.36,25.27,25.36,39000.0
2014-07-02 15:40:00,25.36,25.41,25.19,25.2,74900.0,25.36,25.41,25.19,25.2,74900.0
2014-07-02 15:50:00,25.19,25.32,25.14,25.23,209800.0,25.19,25.32,25.14,25.23,209800.0
2014-07-03 09:30:00,25.5,25.5,25.1,25.23,55900.0,25.5,25.5,25.1,25.23,55900.0
2014-07-03 09:40:00,25.23,25.28,25.17,25.17,6900.0,25.23,25.28,25.17,25.17,6900.0
2014-07-03 09:50:00,25.19,25.23,25.0,25.05,40100.0,25.19,25.23,25.0,25.05,40100.0
2014-07-03 10:00:00,25.05,25.12,25.04,25.09,13700.0,25.05,25.12,25.04,25.09,13700.0
2014-07-03 10:10:00,25.12,25.21,25.12,25.19,35000.0,25.12,25.21,25.12,25.19,35000.0
2014-07-03 10:20:00,25.19,25.3,25.18,25.3,9000.0,25.19,25.3,25.18,25.3,9000.0
2014-07-03 10:30:00,25.3,25.31,25.17,25.21,13700.0,25.3,25.31,25.17,25.21,13700.0
2014-07-03 10:40:00,25.2,25.29,25.19,25.26,52400.0,25.2,25.29,25.19,25.26,52400.0
2014-07-03 10:50:00,25.26,25.29,25.22,25.25,74400.0,25.26,25.29,25.22,25.25,74400.0
2014-07-03 11:00:00,25.24,25.31,25.24,25.28,15000.0,25.24,25.31,25.24,25.28,15000.0
2014-07-03 11:10:00,25.28,25.29,25.24,25.25,6900.0,25.28,25.29,25.24,25.25,6900.0
2014-07-03 11:20:00,25.27,25.45,25.27,25.45,3100.0,25.27,25.45,25.27,25.45,3100.0
2014-07-03 11:30:00,25.45,25.49,25.44,25.45,8600.0,25.45,25.49,25.44,25.45,8600.0
2014-07-03 11:40:00,25.43,25.43,25.3,25.3,5600.0,25.43,25.43,25.3,25.3,5600.0
2014-07-03 11:50:00,25.28,25.3,25.18,25.2,29400.0,25.28,25.3,25.18,25.2,29400.0
2014-07-03 12:00:00,25.2,25.22,25.15,25.21,33500.0,25.2,25.22,25.15,25.21,33500.0
2014-07-03 12:10:00,25.22,25.22,25.15,25.15,29600.0,25.22,25.22,25.15,25.15,29600.0
2014-07-03 12:20:00,25.15,25.23,25.14,25.18,31700.0,25.15,25.23,25.14,25.18,31700.0
2014-07-03 12:30:00,25.19,25.21,25.17,25.18,34300.0,25.19,25.21,25.17,25.18,34300.0
2014-07-03 12:40:00,25.2,25.2,25.13,25.13,57500.0,25.2,25.2,25.13,25.13,57500.0
2014-07-03 12:50:00,25.13,25.14,24.81,24.96,98900.0,25.13,25.14,24.81,24.96,98900.0
2014-07-07 09:30:00,24.76,24.79,24.67,24.7,9600.0,24.76,24.79,24.67,24.7,9600.0
2014-07-07 09:40:00,24.7,24.79,24.54,24.75,12900.0,24.7,24.79,24.54,24.75,12900.0
2014-07-07 09:50:00,24.75,24.78,24.71,24.76,11100.0,24.75,24.78,24.71,24.76,11100.0
2014-07-07 10:00:00,24.77,24.82,24.74,24.82,18100.0,24.77,24.82,24.74,24.82,18100.0
2014-07-07 10:10:00,24.86,24.91,24.83,24.87,14800.0,24.86,24.91,24.83,24.87,14800.0
2014-07-07 10:20:00,24.89,25.03,24.85,24.91,13100.0,24.89,25.03,24.85,24.91,13100.0
2014-07-07 10:30:00,24.89,24.91,24.79,24.88,4700.0,24.89,24.91,24.79,24.88,4700.0
2014-07-07 10:40:00,24.87,24.93,24.85,24.92,3900.0,24.87,24.93,24.85,24.92,3900.0
2014-07-07 10:50:00,24.93,24.98,24.89,24.96,11100.0,24.93,24.98,24.89,24.96,11100.0
2014-07-07 11:00:00,24.98,24.98,24.87,24.9,9600.0,24.98,24.98,24.87,24.9,9600.0
2014-07-07 11:10:00,24.9,24.93,24.87,24.93,53700.0,24.9,24.93,24.87,24.93,53700.0
2014-07-07 11:20:00,24.92,24.93,24.83,24.87,30900.0,24.92,24.93,24.83,24.87,30900.0
2014-07-07 11:30:00,24.84,24.88,24.82,24.84,16500.0,24.84,24.88,24.82,24.84,16500.0
2014-07-07 11:40:00,24.85,24.9,24.79,24.81,52600.0,24.85,24.9,24.79,24.81,52600.0
2014-07-07 11:50:00,24.81,24.86,24.79,24.81,15200.0,24.81,24.86,24.79,24.81,15200.0
2014-07-07 12:00:00,24.8,24.9,24.79,24.79,32400.0,24.8,24.9,24.79,24.79,32400.0
2014-07-07 12:10:00,24.8,24.89,24.77,24.82,33400.0,24.8,24.89,24.77,24.82,33400.0
2014-07-07 12:20:00,24.84,24.88,24.8,24.85,18000.0,24.84,24.88,24.8,24.85,18000.0
2014-07-07 12:30:00,24.85,24.88,24.82,24.87,8300.0,24.85,24.88,24.82,24.87,8300.0
2014-07-07 12:40:00,24.87,24.88,24.83,24.83,6500.0,24.87,24.88,24.83,24.83,6500.0
2014-07-07 12:50:00,24.85,24.87,24.83,24.85,2400.0,24.85,24.87,24.83,24.85,2400.0
2014-07-07 13:00:00,24.87,24.89,24.82,24.82,5600.0,24.87,24.89,24.82,24.82,5600.0
2014-07-07 13:10:00,24.82,24.89,24.82,24.89,4400.0,24.82,24.89,24.82,24.89,4400.0
2014-07-07 13:20:00,24.88,24.93,24.84,24.89,8900.0,24.88,24.93,24.84,24.89,8900.0
2014-07-07 13:30:00,24.87,24.92,24.85,24.91,6500.0,24.87,24.92,24.85,24.91,6500.0
2014-07-07 13:40:00,24.94,24.94,24.85,24.92,7300.0,24.94,24.94,24.85,24.92,7300.0
2014-07-07 13:50:00,24.92,24.92,24.83,24.91,10800.0,24.92,24.92,24.83,24.91,10800.0
2014-07-07 14:00:00,24.91,24.91,24.76,24.77,18400.0,24.91,24.91,24.76,24.77,18400.0
2014-07-07 14:10:00,24.8,24.86,24.72,24.86,9000.0,24.8,24.86,24.72,24.86,9000.0
2014-07-07 14:20:00,24.86,24.87,24.78,24.87,14400.0,24.86,24.87,24.78,24.87,14400.0
2014-07-07 14:30:00,24.86,24.92,24.85,24.88,26500.0,24.86,24.92,24.85,24.88,26500.0
2014-07-07 14:40:00,24.88,24.95,24.87,24.94,18900.0,24.88,24.95,24.87,24.94,18900.0
2014-07-07 14:50:00,24.94,25.14,24.93,25.08,39100.0,24.94,25.14,24.93,25.08,39100.0
2014-07-07 15:00:00,25.06,25.1,24.98,24.99,29600.0,25.06,25.1,24.98,24.99,29600.0
2014-07-07 15:10:00,24.99,24.99,24.92,24.94,6400.0,24.99,24.99,24.92,24.94,6400.0
2014-07-07 15:20:00,24.92,24.92,24.88,24.9,7000.0,24.92,24.92,24.88,24.9,7000.0
2014-07-07 15:30:00,24.9,24.93,24.88,24.92,11900.0,24.9,24.93,24.88,24.92,11900.0
2014-07-07 15:40:00,24.92,24.92,24.86,24.87,15900.0,24.92,24.92,24.86,24.87,15900.0
2014-07-07 15:50:00,24.87,24.89,24.83,24.88,51800.0,24.87,24.89,24.83,24.88,51800.0
2014-07-08 09:30:00,24.85,24.87,24.63,24.65,97500.0,24.85,24.87,24.63,24.65,97500.0
2014-07-08 09:40:00,24.65,24.66,24.54,24.54,58400.0,24.65,24.66,24.54,24.54,58400.0
2014-07-08 09:50:00,24.54,24.6,24.11,24.19,76000.0,24.54,24.6,24.11,24.19,76000.0
2014-07-08 10:00:00,24.2,24.31,24.11,24.15,81500.0,24.2,24.31,24.11,24.15,81500.0
2014-07-08 10:10:00,24.16,24.23,23.27,23.75,343900.0,24.16,24.23,23.27,23.75,343900.0
2014-07-08 10:20:00,23.75,23.79,23.6,23.75,44200.0,23.75,23.79,23.6,23.75,44200.0
2014-07-08 10:30:00,23.75,23.89,23.68,23.79,46100.0,23.75,23.89,23.68,23.79,46100.0
2014-07-08 10:40:00,23.8,23.88,23.7,23.88,20400.0,23.8,23.88,23.7,23.88,20400.0
2014-07-08 10:50:00,23.83,23.99,23.78,23.88,25300.0,23.83,23.99,23.78,23.88,25300.0
2014-07-08 11:00:00,23.82,23.83,23.7,23.78,93200.0,23.82,23.83,23.7,23.78,93200.0
2014-07-08 11:10:00,23.78,23.82,23.67,23.79,23900.0,23.78,23.82,23.67,23.79,23900.0
2014-07-08 11:20:00,23.75,23.83,23.75,23.79,22400.0,23.75,23.83,23.75,23.79,22400.0
2014-07-08 11:30:00,23.78,23.84,23.77,23.84,24400.0,23.78,23.84,23.77,23.84,24400.0
2014-07-08 11:40:00,23.84,23.85,23.79,23.79,15300.0,23.84,23.85,23.79,23.79,15300.0
2014-07-08 11:50:00,23.8,23.83,23.75,23.83,20000.0,23.8,23.83,23.75,23.83,20000.0
2014-07-08 12:00:00,23.83,23.84,23.77,23.8,11700.0,23.83,23.84,23.77,23.8,11700.0
2014-07-08 12:10:00,23.8,23.81,23.77,23.78,20400.0,23.8,23.81,23.77,23.78,20400.0
2014-07-08 12:20:00,23.78,23.8,23.76,23.77,22100.0,23.78,23.8,23.76,23.77,22100.0
2014-07-08 12:30:00,23.79,23.81,23.76,23.81,15000.0,23.79,23.81,23.76,23.81,15000.0
2014-07-08 12:40:00,23.81,24.05,23.8,23.92,21700.0,23.81,24.05,23.8,23.92,21700.0
2014-07-08 12:50:00,23.9,24.17,23.89,24.06,30700.0,23.9,24.17,23.89,24.06,30700.0
2014-07-08 13:00:00,24.06,24.06,24.0,24.01,15900.0,24.06,24.06,24.0,24.01,15900.0
2014-07-08 13:10:00,24.02,24.07,24.02,24.05,9700.0,24.02,24.07,24.02,24.05,9700.0
2014-07-08 13:20:00,24.04,24.11,24.04,24.07,11600.0,24.04,24.11,24.04,24.07,11600.0
2014-07-08 13:30:00,24.07,24.17,24.05,24.14,23300.0,24.07,24.17,24.05,24.14,23300.0
2014-07-08 13:40:00,24.14,24.28,24.12,24.25,35200.0,24.14,24.28,24.12,24.25,35200.0
2014-07-08 13:50:00,24.24,24.26,24.09,24.15,29400.0,24.24,24.26,24.09,24.15,29400.0
2014-07-08 14:00:00,24.15,24.16,24.06,24.16,31000.0,24.15,24.16,24.06,24.16,31000.0
2014-07-08 14:10:00,24.13,24.23,24.09,24.17,110700.0,24.13,24.23,24.09,24.17,110700.0
2014-07-08 14:20:00,24.15,24.21,24.15,24.2,29500.0,24.15,24.21,24.15,24.2,29500.0
2014-07-08 14:30:00,24.2,24.21,24.09,24.11,41200.0,24.2,24.21,24.09,24.11,41200.0
2014-07-08 14:40:00,24.1,24.17,24.06,24.14,108900.0,24.1,24.17,24.06,24.14,108900.0
2014-07-08 14:50:00,24.16,24.23,24.1,24.23,17100.0,24.16,24.23,24.1,24.23,17100.0
2014-07-08 15:00:00,24.18,24.18,24.1,24.12,9800.0,24.18,24.18,24.1,24.12,9800.0
2014-07-08 15:10:00,24.13,24.15,24.12,24.15,23200.0,24.13,24.15,24.12,24.15,23200.0
2014-07-08 15:20:00,24.14,24.38,24.13,24.25,48100.0,24.14,24.38,24.13,24.25,48100.0
2014-07-08 15:30:00,24.24,24.32,24.21,24.31,66800.0,24.24,24.32,24.21,24.31,66800.0
2014-07-08 15:40:00,24.3,24.43,24.3,24.37,86900.0,24.3,24.43,24.3,24.37,86900.0
2014-07-08 15:50:00,24.37,24.37,24.2,24.3,164800.0,24.37,24.37,24.2,24.3,164800.0
2014-07-09 09:30:00,24.37,24.38,24.05,24.23,18800.0,24.37,24.38,24.05,24.23,18800.0
2014-07-09 09:40:00,24.27,24.31,23.89,24.01,23900.0,24.27,24.31,23.89,24.01,23900.0
2014-07-09 09:50:00,24.03,24.07,23.93,24.0,82100.0,24.03,24.07,23.93,24.0,82100.0
2014-07-09 10:00:00,24.0,24.07,23.91,23.91,12500.0,24.0,24.07,23.91,23.91,12500.0
2014-07-09 10:10:00,23.97,23.97,23.78,23.87,14600.0,23.97,23.97,23.78,23.87,14600.0
2014-07-09 10:20:00,23.84,23.97,23.78,23.96,14000.0,23.84,23.97,23.78,23.96,14000.0
2014-07-09 10:30:00,23.97,24.05,23.92,23.98,12900.0,23.97,24.05,23.92,23.98,12900.0
2014-07-09 10:40:00,23.98,24.09,23.98,23.99,7100.0,23.98,24.09,23.98,23.99,7100.0
2014-07-09 10:50:00,23.93,23.97,23.88,23.88,10800.0,23.93,23.97,23.88,23.88,10800.0
2014-07-09 11:00:00,23.9,23.94,23.88,23.93,9700.0,23.9,23.94,23.88,23.93,9700.0
2014-07-09 11:10:00,23.93,23.94,23.78,23.78,47100.0,23.93,23.94,23.78,23.78,47100.0
2014-07-09 11:20:00,23.75,23.83,23.75,23.8,12800.0,23.75,23.83,23.75,23.8,12800.0
2014-07-09 11:30:00,23.79,23.81,23.76,23.79,18300.0,23.79,23.81,23.76,23.79,18300.0
2014-07-09 11:40:00,23.79,23.82,23.75,23.78,14500.0,23.79,23.82,23.75,23.78,14500.0
2014-07-09 11:50:00,23.77,23.91,23.72,23.88,19500.0,23.77,23.91,23.72,23.88,19500.0
2014-07-09 12:00:00,23.85,23.94,23.83,23.94,9800.0,23.85,23.94,23.83,23.94,9800.0
2014-07-09 12:10:00,23.97,23.97,23.84,23.85,9500.0,23.97,23.97,23.84,23.85,9500.0
2014-07-09 12:20:00,23.86,23.95,23.84,23.91,12400.0,23.86,23.95,23.84,23.91,12400.0
2014-07-09 12:30:00,23.91,23.97,23.88,23.94,13200.0,23.91,23.97,23.88,23.94,13200.0
2014-07-09 12:40:00,23.95,24.05,23.94,24.02,16500.0,23.95,24.05,23.94,24.02,16500.0
2014-07-09 12:50:00,24.02,24.03,23.97,24.02,11000.0,24.02,24.03,23.97,24.02,11000.0
2014-07-09 13:00:00,24.01,24.1,23.99,24.1,9500.0,24.01,24.1,23.99,24.1,9500.0
2014-07-09 13:10:00,24.09,24.09,23.96,24.03,54100.0,24.09,24.09,23.96,24.03,54100.0
2014-07-09 13:20:00,24.03,24.08,24.01,24.05,20600.0,24.03,24.08,24.01,24.05,20600.0
2014-07-09 13:30:00,24.04,24.22,24.03,24.17,17800.0,24.04,24.22,24.03,24.17,17800.0
2014-07-09 13:40:00,24.19,24.26,24.17,24.2,20000.0,24.19,24.26,24.17,24.2,20000.0
2014-07-09 13:50:00,24.19,24.21,24.14,24.16,20400.0,24.19,24.21,24.14,24.16,20400.0
2014-07-09 14:00:00,24.15,24.15,23.99,24.08,39500.0,24.15,24.15,23.99,24.08,39500.0
2014-07-09 14:10:00,24.06,24.2,24.04,24.17,7400.0,24.06,24.2,24.04,24.17,7400.0
2014-07-09 14:20:00,24.18,24.22,24.05,24.06,21100.0,24.18,24.22,24.05,24.06,21100.0
2014-07-09 14:30:00,24.06,24.07,24.0,24.01,18800.0,24.06,24.07,24.0,24.01,18800.0
2014-07-09 14:40:00,24.01,24.03,24.0,24.02,9600.0,24.01,24.03,24.0,24.02,9600.0
2014-07-09 14:50:00,24.02,24.08,24.01,24.03,16900.0,24.02,24.08,24.01,24.03,16900.0
2014-07-09 15:00:00,24.03,24.05,24.01,24.03,6100.0,24.03,24.05,24.01,24.03,6100.0
2014-07-09 15:10:00,24.04,24.07,24.02,24.03,8700.0,24.04,24.07,24.02,24.03,8700.0
2014-07-09 15:20:00,24.02,24.07,24.02,24.03,23200.0,24.02,24.07,24.02,24.03,23200.0
2014-07-09 15:30:00,24.03,24.07,24.03,24.05,32800.0,24.03,24.07,24.03,24.05,32800.0
2014-07-09 15:40:00,24.05,24.06,23.95,23.97,36700.0,24.05,24.06,23.95,23.97,36700.0
2014-07-09 15:50:00,23.96,24.02,23.94,24.01,197500.0,23.96,24.02,23.94,24.01,197500.0
2014-07-10 09:30:00,23.35,23.65,23.31,23.54,63300.0,23.35,23.65,23.31,23.54,63300.0
2014-07-10 09:40:00,23.52,23.65,23.41,23.53,66900.0,23.52,23.65,23.41,23.53,66900.0
2014-07-10 09:50:00,23.5,23.76,23.45,23.55,64800.0,23.5,23.76,23.45,23.55,64800.0
2014-07-10 10:00:00,23.53,23.68,23.5,23.66,18900.0,23.53,23.68,23.5,23.66,18900.0
2014-07-10 10:10:00,23.64,23.76,23.62,23.74,29700.0,23.64,23.76,23.62,23.74,29700.0
2014-07-10 10:20:00,23.71,23.9,23.7,23.9,17100.0,23.71,23.9,23.7,23.9,17100.0
2014-07-10 10:30:00,23.9,24.04,23.83,24.03,17000.0,23.9,24.04,23.83,24.03,17000.0
2014-07-10 10:40:00,24.04,24.29,24.03,24.21,29900.0,24.04,24.29,24.03,24.21,29900.0
2014-07-10 10:50:00,24.24,24.29,24.21,24.23,19400.0,24.24,24.29,24.21,24.23,19400.0
2014-07-10 11:00:00,24.22,24.28,24.19,24.23,10500.0,24.22,24.28,24.19,24.23,10500.0
2014-07-10 11:10:00,24.26,24.27,24.09,24.14,12000.0,24.26,24.27,24.09,24.14,12000.0
2014-07-10 11:20:00,24.14,24.16,24.08,24.11,18900.0,24.14,24.16,24.08,24.11,18900.0
2014-07-10 11:30:00,24.11,24.11,24.0,24.01,32500.0,24.11,24.11,24.0,24.01,32500.0
2014-07-10 11:40:00,24.02,24.02,23.85,23.89,20500.0,24.02,24.02,23.85,23.89,20500.0
2014-07-10 11:50:00,23.89,23.97,23.8,23.97,15600.0,23.89,23.97,23.8,23.97,15600.0
2014-07-10 12:00:00,23.99,24.02,23.96,23.96,3400.0,23.99,24.02,23.96,23.96,3400.0
2014-07-10 12:10:00,23.98,24.02,23.89,24.0,12500.0,23.98,24.02,23.89,24.0,12500.0
2014-07-10 12:20:00,24.02,24.22,24.02,24.21,6600.0,24.02,24.22,24.02,24.21,6600.0
2014-07-10 12:30:00,24.21,24.21,24.16,24.16,6400.0,24.21,24.21,24.16,24.16,6400.0
2014-07-10 12:40:00,24.16,24.16,23.98,24.0,5900.0,24.16,24.16,23.98,24.0,5900.0
2014-07-10 12:50:00,23.98,24.07,23.93,24.07,6700.0,23.98,24.07,23.93,24.07,6700.0
2014-07-10 13:00:00,24.1,24.2,24.1,24.2,6700.0,24.1,24.2,24.1,24.2,6700.0
2014-07-10 13:10:00,24.2,24.2,24.09,24.09,9500.0,24.2,24.2,24.09,24.09,9500.0
2014-07-10 13:20:00,24.1,24.43,24.1,24.35,24000.0,24.1,24.43,24.1,24.35,24000.0
2014-07-10 13:30:00,24.35,24.35,24.22,24.31,6900.0,24.35,24.35,24.22,24.31,6900.0
2014-07-10 13:40:00,24.31,24.38,24.31,24.34,12900.0,24.31,24.38,24.31,24.34,12900.0
2014-07-10 13:50:00,24.32,24.33,24.19,24.23,10500.0,24.32,24.33,24.19,24.23,10500.0
2014-07-10 14:00:00,24.23,24.31,24.21,24.26,9500.0,24.23,24.31,24.21,24.26,9500.0
2014-07-10 14:10:00,24.27,24.32,24.25,24.3,8900.0,24.27,24.32,24.25,24.3,8900.0
2014-07-10 14:20:00,24.3,24.31,24.24,24.28,7100.0,24.3,24.31,24.24,24.28,7100.0
2014-07-10 14:30:00,24.28,24.28,24.21,24.22,13800.0,24.28,24.28,24.21,24.22,13800.0
2014-07-10 14:40:00,24.25,24.28,24.21,24.24,13000.0,24.25,24.28,24.21,24.24,13000.0
2014-07-10 14:50:00,24.24,24.32,24.24,24.29,15100.0,24.24,24.32,24.24,24.29,15100.0
2014-07-10 15:00:00,24.3,24.3,24.13,24.14,11400.0,24.3,24.3,24.13,24.14,11400.0
2014-07-10 15:10:00,24.14,24.2,24.1,24.2,64800.0,24.14,24.2,24.1,24.2,64800.0
2014-07-10 15:20:00,24.16,24.25,24.13,24.25,12400.0,24.16,24.25,24.13,24.25,12400.0
2014-07-10 15:30:00,24.26,24.26,24.21,24.23,21500.0,24.26,24.26,24.21,24.23,21500.0
2014-07-10 15:40:00,24.23,24.28,24.2,24.23,39100.0,24.23,24.28,24.2,24.23,39100.0
2014-07-10 15:50:00,24.22,24.34,24.18,24.32,84700.0,24.22,24.34,24.18,24.32,84700.0
2014-07-11 09:30:00,24.22,24.25,24.04,24.04,8400.0,24.22,24.25,24.04,24.04,8400.0
2014-07-11 09:40:00,24.01,24.04,23.89,23.91,15400.0,24.01,24.04,23.89,23.91,15400.0
2014-07-11 09:50:00,23.94,24.07,23.94,24.07,14700.0,23.94,24.07,23.94,24.07,14700.0
2014-07-11 10:00:00,24.06,24.2,23.97,24.13,14000.0,24.06,24.2,23.97,24.13,14000.0
2014-07-11 10:10:00,24.1,24.21,24.09,24.21,16000.0,24.1,24.21,24.09,24.21,16000.0
2014-07-11 10:20:00,24.21,24.23,24.1,24.1,9400.0,24.21,24.23,24.1,24.1,9400.0
2014-07-11 10:30:00,24.1,24.23,24.02,24.2,19300.0,24.1,24.23,24.02,24.2,19300.0
2014-07-11 10:40:00,24.18,24.25,24.16,24.19,8200.0,24.18,24.25,24.16,24.19,8200.0
2014-07-11 10:50:00,24.23,24.33,24.22,24.31,17200.0,24.23,24.33,24.22,24.31,17200.0
2014-07-11 11:00:00,24.3,24.49,24.25,24.49,12500.0,24.3,24.49,24.25,24.49,12500.0
2014-07-11 11:10:00,24.48,24.56,24.4,24.56,18700.0,24.48,24.56,24.4,24.56,18700.0
2014-07-11 11:20:00,24.54,24.54,24.44,24.5,16300.0,24.54,24.54,24.44,24.5,16300.0
2014-07-11 11:30:00,24.51,24.51,24.41,24.45,8900.0,24.51,24.51,24.41,24.45,8900.0
2014-07-11 11:40:00,24.45,24.47,24.41,24.45,9600.0,24.45,24.47,24.41,24.45,9600.0
2014-07-11 11:50:00,24.44,24.48,24.41,24.47,7100.0,24.44,24.48,24.41,24.47,7100.0
2014-07-11 12:00:00,24.46,24.5,24.42,24.5,9300.0,24.46,24.5,24.42,24.5,9300.0
2014-07-11 12:10:00,24.49,24.5,24.45,24.46,5000.0,24.49,24.5,24.45,24.46,5000.0
2014-07-11 12:20:00,24.43,24.5,24.43,24.49,7000.0,24.43,24.5,24.43,24.49,7000.0
2014-07-11 12:30:00,24.51,24.51,24.43,24.43,6600.0,24.51,24.51,24.43,24.43,6600.0
2014-07-11 12:40:00,24.43,24.51,24.41,24.44,9100.0,24.43,24.51,24.41,24.44,9100.0
2014-07-11 12:50:00,24.44,24.49,24.42,24.42,4800.0,24.44,24.49,24.42,24.42,4800.0
2014-07-11 13:00:00,24.42,24.5,24.42,24.49,5700.0,24.42,24.5,24.42,24.49,5700.0
2014-07-11 13:10:00,24.48,24.5,24.44,24.5,4900.0,24.48,24.5,24.44,24.5,4900.0
2014-07-11 13:20:00,24.49,24.5,24.49,24.49,4000.0,24.49,24.5,24.49,24.49,4000.0
2014-07-11 13:30:00,24.5,24.54,24.48,24.51,8600.0,24.5,24.54,24.48,24.51,8600.0
2014-07-11 13:40:00,24.52,24.57,24.48,24.52,7300.0,24.52,24.57,24.48,24.52,7300.0
2014-07-11 13:50:00,24.53,24.56,24.49,24.52,6700.0,24.53,24.56,24.49,24.52,6700.0
2014-07-11 14:00:00,24.49,24.52,24.45,24.51,8200.0,24.49,24.52,24.45,24.51,8200.0
2014-07-11 14:10:00,24.49,24.49,24.45,24.45,6200.0,24.49,24.49,24.45,24.45,6200.0
2014-07-11 14:20:00,24.44,24.44,24.38,24.43,6500.0,24.44,24.44,24.38,24.43,6500.0
2014-07-11 14:30:00,24.44,24.46,24.42,24.45,7300.0,24.44,24.46,24.42,24.45,7300.0
2014-07-11 14:40:00,24.46,24.48,24.39,24.45,7000.0,24.46,24.48,24.39,24.45,7000.0
2014-07-11 14:50:00,24.44,24.46,24.39,24.39,8500.0,24.44,24.46,24.39,24.39,8500.0
2014-07-11 15:00:00,24.37,24.44,24.37,24.41,10300.0,24.37,24.44,24.37,24.41,10300.0
2014-07-11 15:10:00,24.4,24.44,24.38,24.4,9100.0,24.4,24.44,24.38,24.4,9100.0
2014-07-11 15:20:00,24.4,24.45,24.36,24.39,13700.0,24.4,24.45,24.36,24.39,13700.0
2014-07-11 15:30:00,24.38,24.43,24.38,24.42,15500.0,24.38,24.43,24.38,24.42,15500.0
2014-07-11 15:40:00,24.42,24.42,24.35,24.38,23900.0,24.42,24.42,24.35,24.38,23900.0
2014-07-11 15:50:00,24.38,24.42,24.33,24.41,55400.0,24.38,24.42,24.33,24.41,55400.0
2014-07-14 09:30:00,24.4,24.89,24.2,24.6,113500.0,24.4,24.89,24.2,24.6,113500.0
2014-07-14 09:40:00,24.56,25.08,24.43,24.86,37000.0,24.56,25.08,24.43,24.86,37000.0
2014-07-14 09:50:00,24.83,24.95,24.46,24.52,33600.0,24.83,24.95,24.46,24.52,33600.0
2014-07-14 10:00:00,24.56,24.65,24.53,24.6,15300.0,24.56,24.65,24.53,24.6,15300.0
2014-07-14 10:10:00,24.59,24.63,24.55,24.61,7200.0,24.59,24.63,24.55,24.61,7200.0
2014-07-14 10:20:00,24.61,24.65,24.6,24.6,8500.0,24.61,24.65,24.6,24.6,8500.0
2014-07-14 10:30:00,24.6,24.62,24.57,24.58,10100.0,24.6,24.62,24.57,24.58,10100.0
2014-07-14 10:40:00,24.58,24.66,24.57,24.63,6000.0,24.58,24.66,24.57,24.63,6000.0
2014-07-14 10:50:00,24.6,24.66,24.6,24.63,3900.0,24.6,24.66,24.6,24.63,3900.0
2014-07-14 11:00:00,24.62,24.65,24.6,24.6,12900.0,24.62,24.65,24.6,24.6,12900.0
2014-07-14 11:10:00,24.61,24.73,24.58,24.6,55000.0,24.61,24.73,24.58,24.6,55000.0
2014-07-14 11:20:00,24.61,24.64,24.58,24.6,22200.0,24.61,24.64,24.58,24.6,22200.0
2014-07-14 11:30:00,24.61,24.71,24.6,24.6,7400.0,24.61,24.71,24.6,24.6,7400.0
2014-07-14 11:40:00,24.61,24.65,24.6,24.61,5400.0,24.61,24.65,24.6,24.61,5400.0
2014-07-14 11:50:00,24.61,24.63,24.6,24.61,6400.0,24.61,24.63,24.6,24.61,6400.0
2014-07-14 12:00:00,24.61,24.65,24.61,24.64,3300.0,24.61,24.65,24.61,24.64,3300.0
2014-07-14 12:10:00,24.62,24.63,24.58,24.61,6900.0,24.62,24.63,24.58,24.61,6900.0
2014-07-14 12:20:00,24.62,24.63,24.57,24.61,5200.0,24.62,24.63,24.57,24.61,5200.0
2014-07-14 12:30:00,24.6,24.62,24.55,24.55,6600.0,24.6,24.62,24.55,24.55,6600.0
2014-07-14 12:40:00,24.58,24.59,24.55,24.58,3600.0,24.58,24.59,24.55,24.58,3600.0
2014-07-14 12:50:00,24.59,24.62,24.57,24.59,9500.0,24.59,24.62,24.57,24.59,9500.0
2014-07-14 13:00:00,24.61,24.68,24.6,24.68,9500.0,24.61,24.68,24.6,24.68,9500.0
2014-07-14 13:10:00,24.67,24.67,24.61,24.61,1500.0,24.67,24.67,24.61,24.61,1500.0
2014-07-14 13:20:00,24.61,24.71,24.61,24.7,2500.0,24.61,24.71,24.61,24.7,2500.0
2014-07-14 13:30:00,24.72,24.73,24.66,24.71,4700.0,24.72,24.73,24.66,24.71,4700.0
2014-07-14 13:40:00,24.71,24.75,24.68,24.68,8000.0,24.71,24.75,24.68,24.68,8000.0
2014-07-14 13:50:00,24.67,24.68,24.64,24.65,6600.0,24.67,24.68,24.64,24.65,6600.0
2014-07-14 14:00:00,24.65,24.68,24.58,24.59,5200.0,24.65,24.68,24.58,24.59,5200.0
2014-07-14 14:10:00,24.58,24.67,24.58,24.66,7200.0,24.58,24.67,24.58,24.66,7200.0
2014-07-14 14:20:00,24.65,24.66,24.61,24.64,4400.0,24.65,24.66,24.61,24.64,4400.0
2014-07-14 14:30:00,24.63,24.63,24.6,24.61,3700.0,24.63,24.63,24.6,24.61,3700.0
2014-07-14 14:40:00,24.62,24.64,24.6,24.61,4600.0,24.62,24.64,24.6,24.61,4600.0
2014-07-14 14:50:00,24.6,24.66,24.6,24.66,10800.0,24.6,24.66,24.6,24.66,10800.0
2014-07-14 15:00:00,24.66,24.67,24.59,24.6,29100.0,24.66,24.67,24.59,24.6,29100.0
2014-07-14 15:10:00,24.61,24.61,24.6,24.6,7600.0,24.61,24.61,24.6,24.6,7600.0
2014-07-14 15:20:00,24.6,24.63,24.58,24.58,20700.0,24.6,24.63,24.58,24.58,20700.0
2014-07-14 15:30:00,24.58,24.64,24.58,24.62,26300.0,24.58,24.64,24.58,24.62,26300.0
2014-07-14 15:40:00,24.61,24.65,24.6,24.61,34000.0,24.61,24.65,24.6,24.61,34000.0
2014-07-14 15:50:00,24.63,24.67,24.56,24.62,74700.0,24.63,24.67,24.56,24.62,74700.0
2014-07-15 09:30:00,24.18,24.24,23.95,24.14,28500.0,24.18,24.24,23.95,24.14,28500.0
2014-07-15 09:40:00,24.18,24.26,24.11,24.18,44100.0,24.18,24.26,24.11,24.18,44100.0
2014-07-15 09:50:00,24.14,24.21,24.08,24.16,12200.0,24.14,24.21,24.08,24.16,12200.0
2014-07-15 10:00:00,24.22,24.39,24.22,24.36,8100.0,24.22,24.39,24.22,24.36,8100.0
2014-07-15 10:10:00,24.32,24.32,23.96,24.16,52600.0,24.32,24.32,23.96,24.16,52600.0
2014-07-15 10:20:00,24.17,24.25,24.17,24.25,7000.0,24.17,24.25,24.17,24.25,7000.0
2014-07-15 10:30:00,24.23,24.23,24.04,24.11,13800.0,24.23,24.23,24.04,24.11,13800.0
2014-07-15 10:40:00,24.07,24.09,23.93,24.07,45700.0,24.07,24.09,23.93,24.07,45700.0
2014-07-15 10:50:00,24.08,24.1,24.0,24.07,15700.0,24.08,24.1,24.0,24.07,15700.0
2014-07-15 11:00:00,24.04,24.1,23.97,24.1,16200.0,24.04,24.1,23.97,24.1,16200.0
2014-07-15 11:10:00,24.1,24.13,24.05,24.09,10100.0,24.1,24.13,24.05,24.09,10100.0
2014-07-15 11:20:00,24.1,24.12,24.03,24.04,7500.0,24.1,24.12,24.03,24.04,7500.0
2014-07-15 11:30:00,24.04,24.09,24.0,24.01,25500.0,24.04,24.09,24.0,24.01,25500.0
2014-07-15 11:40:00,23.99,24.06,23.9,23.9,7200.0,23.99,24.06,23.9,23.9,7200.0
2014-07-15 11:50:00,23.91,23.98,23.77,23.84,32000.0,23.91,23.98,23.77,23.84,32000.0
2014-07-15 12:00:00,23.8,23.92,23.79,23.91,27800.0,23.8,23.92,23.79,23.91,27800.0
2014-07-15 12:10:00,23.89,23.95,23.79,23.82,24600.0,23.89,23.95,23.79,23.82,24600.0
2014-07-15 12:20:00,23.82,24.01,23.74,24.0,29400.0,23.82,24.01,23.74,24.0,29400.0
2014-07-15 12:30:00,24.0,24.22,24.0,24.22,11000.0,24.0,24.22,24.0,24.22,11000.0
2014-07-15 12:40:00,24.23,24.23,24.07,24.08,10100.0,24.23,24.23,24.07,24.08,10100.0
2014-07-15 12:50:00,24.1,24.1,24.0,24.09,9300.0,24.1,24.1,24.0,24.09,9300.0
2014-07-15 13:00:00,24.06,24.06,23.88,23.92,18600.0,24.06,24.06,23.88,23.92,18600.0
2014-07-15 13:10:00,23.9,23.96,23.87,23.92,10400.0,23.9,23.96,23.87,23.92,10400.0
2014-07-15 13:20:00,23.92,23.92,23.8,23.82,7100.0,23.92,23.92,23.8,23.82,7100.0
2014-07-15 13:30:00,23.83,23.89,23.71,23.81,17000.0,23.83,23.89,23.71,23.81,17000.0
2014-07-15 13:40:00,23.8,23.8,23.71,23.76,22300.0,23.8,23.8,23.71,23.76,22300.0
2014-07-15 13:50:00,23.78,23.85,23.65,23.76,32500.0,23.78,23.85,23.65,23.76,32500.0
2014-07-15 14:00:00,23.75,23.75,23.6,23.6,35800.0,23.75,23.75,23.6,23.6,35800.0
2014-07-15 14:10:00,23.6,23.68,23.6,23.63,33300.0,23.6,23.68,23.6,23.63,33300.0
2014-07-15 14:20:00,23.63,23.69,23.58,23.67,106300.0,23.63,23.69,23.58,23.67,106300.0
2014-07-15 14:30:00,23.65,23.66,23.56,23.58,39300.0,23.65,23.66,23.56,23.58,39300.0
2014-07-15 14:40:00,23.59,23.59,23.52,23.53,10900.0,23.59,23.59,23.52,23.53,10900.0
2014-07-15 14:50:00,23.53,23.53,23.46,23.48,17700.0,23.53,23.53,23.46,23.48,17700.0
2014-07-15 15:00:00,23.47,23.49,23.38,23.39,28000.0,23.47,23.49,23.38,23.39,28000.0
2014-07-15 15:10:00,23.39,23.4,23.34,23.35,17400.0,23.39,23.4,23.34,23.35,17400.0
2014-07-15 15:20:00,23.36,23.47,23.33,23.45,35000.0,23.36,23.47,23.33,23.45,35000.0
2014-07-15 15:30:00,23.46,23.47,23.41,23.43,26100.0,23.46,23.47,23.41,23.43,26100.0
2014-07-15 15:40:00,23.42,23.45,23.4,23.41,68400.0,23.42,23.45,23.4,23.41,68400.0
2014-07-15 15:50:00,23.41,23.45,23.36,23.38,182700.0,23.41,23.45,23.36,23.38,182700.0
2014-07-16 09:30:00,23.5,23.84,23.32,23.84,142400.0,23.5,23.84,23.32,23.84,142400.0
2014-07-16 09:40:00,23.83,23.96,23.61,23.7,36500.0,23.83,23.96,23.61,23.7,36500.0
2014-07-16 09:50:00,23.7,23.72,23.58,23.72,31700.0,23.7,23.72,23.58,23.72,31700.0
2014-07-16 10:00:00,23.72,23.83,23.67,23.83,19100.0,23.72,23.83,23.67,23.83,19100.0
2014-07-16 10:10:00,23.85,23.91,23.64,23.64,7400.0,23.85,23.91,23.64,23.64,7400.0
2014-07-16 10:20:00,23.66,23.72,23.61,23.61,18500.0,23.66,23.72,23.61,23.61,18500.0
2014-07-16 10:30:00,23.61,23.73,23.59,23.61,57900.0,23.61,23.73,23.59,23.61,57900.0
2014-07-16 10:40:00,23.63,23.63,23.59,23.63,4100.0,23.63,23.63,23.59,23.63,4100.0
2014-07-16 10:50:00,23.56,23.59,23.5,23.58,8900.0,23.56,23.59,23.5,23.58,8900.0
2014-07-16 11:00:00,23.56,23.69,23.51,23.69,5700.0,23.56,23.69,23.51,23.69,5700.0
2014-07-16 11:10:00,23.67,23.7,23.62,23.7,7300.0,23.67,23.7,23.62,23.7,7300.0
2014-07-16 11:20:00,23.66,23.68,23.59,23.67,4600.0,23.66,23.68,23.59,23.67,4600.0
2014-07-16 11:30:00,23.64,23.65,23.45,23.51,33300.0,23.64,23.65,23.45,23.51,33300.0
2014-07-16 11:40:00,23.5,23.57,23.47,23.53,77300.0,23.5,23.57,23.47,23.53,77300.0
2014-07-16 11:50:00,23.55,23.55,23.53,23.53,5000.0,23.55,23.55,23.53,23.53,5000.0
2014-07-16 12:00:00,23.54,23.66,23.54,23.66,7800.0,23.54,23.66,23.54,23.66,7800.0
2014-07-16 12:10:00,23.67,23.7,23.64,23.65,9700.0,23.67,23.7,23.64,23.65,9700.0
2014-07-16 12:20:00,23.67,23.67,23.51,23.51,6400.0,23.67,23.67,23.51,23.51,6400.0
2014-07-16 12:30:00,23.54,23.61,23.53,23.56,4100.0,23.54,23.61,23.53,23.56,4100.0
2014-07-16 12:40:00,23.56,23.66,23.5,23.62,17700.0,23.56,23.66,23.5,23.62,17700.0
2014-07-16 12:50:00,23.61,23.7,23.61,23.69,13800.0,23.61,23.7,23.61,23.69,13800.0
2014-07-16 13:00:00,23.67,23.68,23.65,23.66,1900.0,23.67,23.68,23.65,23.66,1900.0
2014-07-16 13:10:00,23.67,23.7,23.66,23.69,6100.0,23.67,23.7,23.66,23.69,6100.0
2014-07-16 13:20:00,23.66,23.69,23.64,23.69,8200.0,23.66,23.69,23.64,23.69,8200.0
2014-07-16 13:30:00,23.69,23.71,23.65,23.68,25700.0,23.69,23.71,23.65,23.68,25700.0
2014-07-16 13:40:00,23.7,23.72,23.66,23.68,9900.0,23.7,23.72,23.66,23.68,9900.0
2014-07-16 13:50:00,23.68,23.7,23.67,23.69,9100.0,23.68,23.7,23.67,23.69,9100.0
2014-07-16 14:00:00,23.7,23.7,23.69,23.7,29600.0,23.7,23.7,23.69,23.7,29600.0
2014-07-16 14:10:00,23.7,23.77,23.7,23.75,10100.0,23.7,23.77,23.7,23.75,10100.0
2014-07-16 14:20:00,23.75,23.76,23.69,23.76,8700.0,23.75,23.76,23.69,23.76,8700.0
2014-07-16 14:30:00,23.76,23.86,23.74,23.77,40900.0,23.76,23.86,23.74,23.77,40900.0
2014-07-16 14:40:00,23.77,23.87,23.77,23.86,31400.0,23.77,23.87,23.77,23.86,31400.0
2014-07-16 14:50:00,23.83,23.92,23.78,23.78,29200.0,23.83,23.92,23.78,23.78,29200.0
2014-07-16 15:00:00,23.77,23.78,23.75,23.76,7300.0,23.77,23.78,23.75,23.76,7300.0
2014-07-16 15:10:00,23.75,23.83,23.73,23.81,23800.0,23.75,23.83,23.73,23.81,23800.0
2014-07-16 15:20:00,23.8,23.83,23.78,23.83,97000.0,23.8,23.83,23.78,23.83,97000.0
2014-07-16 15:30:00,23.82,23.85,23.8,23.85,45000.0,23.82,23.85,23.8,23.85,45000.0
2014-07-16 15:40:00,23.85,23.93,23.84,23.91,58700.0,23.85,23.93,23.84,23.91,58700.0
2014-07-16 15:50:00,23.91,24.06,23.91,23.96,71100.0,23.91,24.06,23.91,23.96,71100.0
2014-07-17 09:30:00,23.7,23.92,23.58,23.92,11300.0,23.7,23.92,23.58,23.92,11300.0
2014-07-17 09:40:00,23.92,24.02,23.83,23.86,5600.0,23.92,24.02,23.83,23.86,5600.0
2014-07-17 09:50:00,23.87,23.95,23.73,23.95,9100.0,23.87,23.95,23.73,23.95,9100.0
2014-07-17 10:00:00,23.95,24.07,23.9,24.02,20100.0,23.95,24.07,23.9,24.02,20100.0
2014-07-17 10:10:00,24.02,24.31,23.99,24.3,37500.0,24.02,24.31,23.99,24.3,37500.0
2014-07-17 10:20:00,24.27,24.29,24.09,24.15,7900.0,24.27,24.29,24.09,24.15,7900.0
2014-07-17 10:30:00,24.15,24.18,24.05,24.1,8200.0,24.15,24.18,24.05,24.1,8200.0
2014-07-17 10:40:00,24.08,24.17,24.06,24.12,7300.0,24.08,24.17,24.06,24.12,7300.0
2014-07-17 10:50:00,24.08,24.11,24.04,24.05,2900.0,24.08,24.11,24.04,24.05,2900.0
2014-07-17 11:00:00,24.03,24.11,24.0,24.09,9700.0,24.03,24.11,24.0,24.09,9700.0
2014-07-17 11:10:00,24.09,24.11,23.91,24.02,18400.0,24.09,24.11,23.91,24.02,18400.0
2014-07-17 11:20:00,24.01,24.07,23.9,23.93,18300.0,24.01,24.07,23.9,23.93,18300.0
2014-07-17 11:30:00,23.9,24.12,23.86,24.06,12500.0,23.9,24.12,23.86,24.06,12500.0
2014-07-17 11:40:00,24.06,24.06,23.97,24.06,14800.0,24.06,24.06,23.97,24.06,14800.0
2014-07-17 11:50:00,24.03,24.04,23.94,23.99,14000.0,24.03,24.04,23.94,23.99,14000.0
2014-07-17 12:00:00,23.96,24.05,23.96,24.02,27100.0,23.96,24.05,23.96,24.02,27100.0
2014-07-17 12:10:00,24.02,24.05,24.0,24.0,5400.0,24.02,24.05,24.0,24.0,5400.0
2014-07-17 12:20:00,24.0,24.08,24.0,24.08,23300.0,24.0,24.08,24.0,24.08,23300.0
2014-07-17 12:30:00,24.08,24.18,24.08,24.13,8700.0,24.08,24.18,24.08,24.13,8700.0
2014-07-17 12:40:00,24.11,24.14,24.09,24.1,4100.0,24.11,24.14,24.09,24.1,4100.0
2014-07-17 12:50:00,24.08,24.12,24.03,24.1,5500.0,24.08,24.12,24.03,24.1,5500.0
2014-07-17 13:00:00,24.1,24.17,24.1,24.17,3800.0,24.1,24.17,24.1,24.17,3800.0
2014-07-17 13:10:00,24.15,24.18,24.12,24.13,4500.0,24.15,24.18,24.12,24.13,4500.0
2014-07-17 13:20:00,24.13,24.15,24.1,24.1,2300.0,24.13,24.15,24.1,24.1,2300.0
2014-07-17 13:30:00,24.1,24.15,24.05,24.06,6300.0,24.1,24.15,24.05,24.06,6300.0
2014-07-17 13:40:00,24.06,24.15,24.05,24.14,6300.0,24.06,24.15,24.05,24.14,6300.0
2014-07-17 13:50:00,24.1,24.11,24.03,24.09,6700.0,24.1,24.11,24.03,24.09,6700.0
2014-07-17 14:00:00,24.09,24.12,24.05,24.05,11000.0,24.09,24.12,24.05,24.05,11000.0
2014-07-17 14:10:00,24.05,24.17,24.05,24.1,12900.0,24.05,24.17,24.05,24.1,12900.0
2014-07-17 14:20:00,24.08,24.14,24.05,24.08,6900.0,24.08,24.14,24.05,24.08,6900.0
2014-07-17 14:30:00,24.07,24.16,24.07,24.11,10800.0,24.07,24.16,24.07,24.11,10800.0
2014-07-17 14:40:00,24.12,24.23,24.09,24.18,26700.0,24.12,24.23,24.09,24.18,26700.0
2014-07-17 14:50:00,24.19,24.25,24.12,24.2,36600.0,24.19,24.25,24.12,24.2,36600.0
2014-07-17 15:00:00,24.19,24.22,24.1,24.11,26100.0,24.19,24.22,24.1,24.11,26100.0
2014-07-17 15:10:00,24.11,24.21,24.05,24.15,54300.0,24.11,24.21,24.05,24.15,54300.0
2014-07-17 15:20:00,24.14,24.14,23.89,23.96,42100.0,24.14,24.14,23.89,23.96,42100.0
2014-07-17 15:30:00,23.92,24.06,23.86,24.01,84600.0,23.92,24.06,23.86,24.01,84600.0
2014-07-17 15:40:00,24.01,24.02,23.68,23.83,67700.0,24.01,24.02,23.68,23.83,67700.0
2014-07-17 15:50:00,23.85,23.85,23.7,23.74,111800.0,23.85,23.85,23.7,23.74,111800.0
2014-07-18 09:30:00,23.92,24.27,23.73,24.24,13900.0,23.92,24.27,23.73,24.24,13900.0
2014-07-18 09:40:00,24.23,24.23,23.93,24.0,19600.0,24.23,24.23,23.93,24.0,19600.0
2014-07-18 09:50:00,24.0,24.17,23.97,24.1,26600.0,24.0,24.17,23.97,24.1,26600.0
2014-07-18 10:00:00,24.09,24.23,24.06,24.17,30300.0,24.09,24.23,24.06,24.17,30300.0
2014-07-18 10:10:00,24.17,24.19,24.13,24.16,13600.0,24.17,24.19,24.13,24.16,13600.0
2014-07-18 10:20:00,24.17,24.33,24.16,24.25,15300.0,24.17,24.33,24.16,24.25,15300.0
2014-07-18 10:30:00,24.27,24.31,24.22,24.23,6400.0,24.27,24.31,24.22,24.23,6400.0
2014-07-18 10:40:00,24.22,24.25,24.12,24.21,14500.0,24.22,24.25,24.12,24.21,14500.0
2014-07-18 10:50:00,24.21,24.29,24.17,24.27,32400.0,24.21,24.29,24.17,24.27,32400.0
2014-07-18 11:00:00,24.23,24.35,24.23,24.35,6300.0,24.23,24.35,24.23,24.35,6300.0
2014-07-18 11:10:00,24.33,24.36,24.28,24.31,8500.0,24.33,24.36,24.28,24.31,8500.0
2014-07-18 11:20:00,24.32,24.43,24.28,24.38,8200.0,24.32,24.43,24.28,24.38,8200.0
2014-07-18 11:30:00,24.36,24.51,24.36,24.49,10700.0,24.36,24.51,24.36,24.49,10700.0
2014-07-18 11:40:00,24.49,24.53,24.41,24.52,6800.0,24.49,24.53,24.41,24.52,6800.0
2014-07-18 11:50:00,24.52,24.52,24.44,24.48,6600.0,24.52,24.52,24.44,24.48,6600.0
2014-07-18 12:00:00,24.47,24.48,24.45,24.45,3100.0,24.47,24.48,24.45,24.45,3100.0
2014-07-18 12:10:00,24.42,24.44,24.41,24.42,3100.0,24.42,24.44,24.41,24.42,3100.0
2014-07-18 12:20:00,24.42,24.47,24.34,24.44,26300.0,24.42,24.47,24.34,24.44,26300.0
2014-07-18 12:30:00,24.4,24.52,24.32,24.45,33500.0,24.4,24.52,24.32,24.45,33500.0
2014-07-18 12:40:00,24.46,24.51,24.44,24.44,25000.0,24.46,24.51,24.44,24.44,25000.0
2014-07-18 12:50:00,24.44,24.47,24.41,24.47,12400.0,24.44,24.47,24.41,24.47,12400.0
2014-07-18 13:00:00,24.48,24.48,24.42,24.42,2700.0,24.48,24.48,24.42,24.42,2700.0
2014-07-18 13:10:00,24.42,24.49,24.42,24.49,5900.0,24.42,24.49,24.42,24.49,5900.0
2014-07-18 13:20:00,24.48,24.48,24.44,24.46,6700.0,24.48,24.48,24.44,24.46,6700.0
2014-07-18 13:30:00,24.45,24.5,24.45,24.49,2300.0,24.45,24.5,24.45,24.49,2300.0
2014-07-18 13:40:00,24.48,24.51,24.45,24.49,6500.0,24.48,24.51,24.45,24.49,6500.0
2014-07-18 13:50:00,24.48,24.5,24.45,24.47,5900.0,24.48,24.5,24.45,24.47,5900.0
2014-07-18 14:00:00,24.46,24.47,24.45,24.46,4500.0,24.46,24.47,24.45,24.46,4500.0
2014-07-18 14:10:00,24.47,24.49,24.45,24.45,4900.0,24.47,24.49,24.45,24.45,4900.0
2014-07-18 14:20:00,24.45,24.49,24.43,24.45,13200.0,24.45,24.49,24.43,24.45,13200.0
2014-07-18 14:30:00,24.45,24.51,24.43,24.5,9500.0,24.45,24.51,24.43,24.5,9500.0
2014-07-18 14:40:00,24.5,24.58,24.49,24.49,9900.0,24.5,24.58,24.49,24.49,9900.0
2014-07-18 14:50:00,24.49,24.5,24.45,24.45,9800.0,24.49,24.5,24.45,24.45,9800.0
2014-07-18 15:00:00,24.46,24.51,24.45,24.48,27400.0,24.46,24.51,24.45,24.48,27400.0
2014-07-18 15:10:00,24.47,24.52,24.34,24.36,101500.0,24.47,24.52,24.34,24.36,101500.0
2014-07-18 15:20:00,24.36,24.5,24.36,24.46,17400.0,24.36,24.5,24.36,24.46,17400.0
2014-07-18 15:30:00,24.45,24.46,24.44,24.46,11800.0,24.45,24.46,24.44,24.46,11800.0
2014-07-18 15:40:00,24.46,24.5,24.44,24.47,25700.0,24.46,24.5,24.44,24.47,25700.0
2014-07-18 15:50:00,24.47,24.54,24.46,24.52,71400.0,24.47,24.54,24.46,24.52,71400.0
2014-07-21 09:30:00,24.42,24.42,24.08,24.16,16100.0,24.42,24.42,24.08,24.16,16100.0
2014-07-21 09:40:00,24.08,24.35,24.08,24.35,6100.0,24.08,24.35,24.08,24.35,6100.0
2014-07-21 09:50:00,24.37,24.56,24.35,24.46,9700.0,24.37,24.56,24.35,24.46,9700.0
2014-07-21 10:00:00,24.44,24.48,24.28,24.39,7800.0,24.44,24.48,24.28,24.39,7800.0
2014-07-21 10:10:00,24.31,24.42,24.15,24.26,10200.0,24.31,24.42,24.15,24.26,10200.0
2014-07-21 10:20:00,24.2,24.34,24.18,24.34,7100.0,24.2,24.34,24.18,24.34,7100.0
2014-07-21 10:30:00,24.32,24.32,24.19,24.27,4100.0,24.32,24.32,24.19,24.27,4100.0
2014-07-21 10:40:00,24.28,24.28,24.21,24.27,8900.0,24.28,24.28,24.21,24.27,8900.0
2014-07-21 10:50:00,24.27,24.42,24.26,24.41,9100.0,24.27,24.42,24.26,24.41,9100.0
2014-07-21 11:00:00,24.39,24.42,24.32,24.42,5900.0,24.39,24.42,24.32,24.42,5900.0
2014-07-21 11:10:00,24.43,24.45,24.37,24.37,3400.0,24.43,24.45,24.37,24.37,3400.0
2014-07-21 11:20:00,24.37,24.51,24.34,24.51,4900.0,24.37,24.51,24.34,24.51,4900.0
2014-07-21 11:30:00,24.5,24.52,24.42,24.48,9700.0,24.5,24.52,24.42,24.48,9700.0
2014-07-21 11:40:00,24.49,24.5,24.38,24.43,5800.0,24.49,24.5,24.38,24.43,5800.0
2014-07-21 11:50:00,24.44,24.49,24.44,24.47,6900.0,24.44,24.49,24.44,24.47,6900.0
2014-07-21 12:00:00,24.46,24.51,24.43,24.49,5700.0,24.46,24.51,24.43,24.49,5700.0
2014-07-21 12:10:00,24.52,24.55,24.47,24.55,5900.0,24.52,24.55,24.47,24.55,5900.0
2014-07-21 12:20:00,24.55,24.56,24.51,24.52,5500.0,24.55,24.56,24.51,24.52,5500.0
2014-07-21 12:30:00,24.52,24.6,24.51,24.51,8400.0,24.52,24.6,24.51,24.51,8400.0
2014-07-21 12:40:00,24.52,24.59,24.51,24.58,15500.0,24.52,24.59,24.51,24.58,15500.0
2014-07-21 12:50:00,24.58,24.73,24.58,24.73,17600.0,24.58,24.73,24.58,24.73,17600.0
2014-07-21 13:00:00,24.73,24.73,24.68,24.7,8500.0,24.73,24.73,24.68,24.7,8500.0
2014-07-21 13:10:00,24.7,24.75,24.7,24.74,7800.0,24.7,24.75,24.7,24.74,7800.0
2014-07-21 13:20:00,24.75,24.87,24.75,24.86,10800.0,24.75,24.87,24.75,24.86,10800.0
2014-07-21 13:30:00,24.87,24.88,24.8,24.8,4200.0,24.87,24.88,24.8,24.8,4200.0
2014-07-21 13:40:00,24.81,24.91,24.8,24.89,7000.0,24.81,24.91,24.8,24.89,7000.0
2014-07-21 13:50:00,24.89,24.92,24.87,24.88,7000.0,24.89,24.92,24.87,24.88,7000.0
2014-07-21 14:00:00,24.85,24.87,24.77,24.84,5400.0,24.85,24.87,24.77,24.84,5400.0
2014-07-21 14:10:00,24.84,24.88,24.82,24.82,5600.0,24.84,24.88,24.82,24.82,5600.0
2014-07-21 14:20:00,24.84,24.84,24.77,24.78,5500.0,24.84,24.84,24.77,24.78,5500.0
2014-07-21 14:30:00,24.78,24.83,24.78,24.8,8900.0,24.78,24.83,24.78,24.8,8900.0
2014-07-21 14:40:00,24.8,24.89,24.79,24.89,25000.0,24.8,24.89,24.79,24.89,25000.0
2014-07-21 14:50:00,24.89,24.91,24.85,24.91,14800.0,24.89,24.91,24.85,24.91,14800.0
2014-07-21 15:00:00,24.91,24.91,24.75,24.79,30600.0,24.91,24.91,24.75,24.79,30600.0
2014-07-21 15:10:00,24.79,24.84,24.78,24.79,13900.0,24.79,24.84,24.78,24.79,13900.0
2014-07-21 15:20:00,24.78,24.84,24.74,24.79,26500.0,24.78,24.84,24.74,24.79,26500.0
2014-07-21 15:30:00,24.79,24.82,24.74,24.78,13200.0,24.79,24.82,24.74,24.78,13200.0
2014-07-21 15:40:00,24.79,24.83,24.77,24.8,31300.0,24.79,24.83,24.77,24.8,31300.0
2014-07-21 15:50:00,24.8,24.8,24.73,24.74,47400.0,24.8,24.8,24.73,24.74,47400.0
2014-07-22 09:30:00,24.92,24.92,24.73,24.73,7900.0,24.92,24.92,24.73,24.73,7900.0
2014-07-22 09:40:00,24.76,24.83,24.5,24.55,25700.0,24.76,24.83,24.5,24.55,25700.0
2014-07-22 09:50:00,24.56,24.67,24.41,24.45,16800.0,24.56,24.67,24.41,24.45,16800.0
2014-07-22 10:00:00,24.46,24.78,24.46,24.62,16200.0,24.46,24.78,24.46,24.62,16200.0
2014-07-22 10:10:00,24.6,24.71,24.6,24.68,14900.0,24.6,24.71,24.6,24.68,14900.0
2014-07-22 10:20:00,24.67,24.85,24.66,24.83,23700.0,24.67,24.85,24.66,24.83,23700.0
2014-07-22 10:30:00,24.86,24.89,24.78,24.82,3600.0,24.86,24.89,24.78,24.82,3600.0
2014-07-22 10:40:00,24.81,24.93,24.79,24.88,6300.0,24.81,24.93,24.79,24.88,6300.0
2014-07-22 10:50:00,24.88,24.95,24.88,24.93,5700.0,24.88,24.95,24.88,24.93,5700.0
2014-07-22 11:00:00,24.95,25.01,24.94,24.95,17400.0,24.95,25.01,24.94,24.95,17400.0
2014-07-22 11:10:00,24.94,24.95,24.78,24.86,6900.0,24.94,24.95,24.78,24.86,6900.0
2014-07-22 11:20:00,24.87,24.87,24.72,24.72,3300.0,24.87,24.87,24.72,24.72,3300.0
2014-07-22 11:30:00,24.71,24.8,24.69,24.8,7100.0,24.71,24.8,24.69,24.8,7100.0
2014-07-22 11:40:00,24.77,24.85,24.71,24.75,24900.0,24.77,24.85,24.71,24.75,24900.0
2014-07-22 11:50:00,24.75,24.88,24.7,24.76,28800.0,24.75,24.88,24.7,24.76,28800.0
2014-07-22 12:00:00,24.79,24.87,24.71,24.79,22600.0,24.79,24.87,24.71,24.79,22600.0
2014-07-22 12:10:00,24.77,24.8,24.73,24.8,8400.0,24.77,24.8,24.73,24.8,8400.0
2014-07-22 12:20:00,24.79,24.8,24.75,24.78,8000.0,24.79,24.8,24.75,24.78,8000.0
2014-07-22 12:30:00,24.77,24.8,24.75,24.77,2800.0,24.77,24.8,24.75,24.77,2800.0
2014-07-22 12:40:00,24.75,24.76,24.72,24.72,2400.0,24.75,24.76,24.72,24.72,2400.0
2014-07-22 12:50:00,24.72,24.73,24.68,24.68,2000.0,24.72,24.73,24.68,24.68,2000.0
2014-07-22 13:00:00,24.68,24.7,24.65,24.66,4800.0,24.68,24.7,24.65,24.66,4800.0
2014-07-22 13:10:00,24.67,24.74,24.63,24.73,4600.0,24.67,24.74,24.63,24.73,4600.0
2014-07-22 13:20:00,24.71,24.74,24.71,24.72,800.0,24.71,24.74,24.71,24.72,800.0
2014-07-22 13:30:00,24.73,24.73,24.7,24.7,1600.0,24.73,24.73,24.7,24.7,1600.0
2014-07-22 13:40:00,24.69,24.69,24.6,24.61,5500.0,24.69,24.69,24.6,24.61,5500.0
2014-07-22 13:50:00,24.6,24.65,24.6,24.64,5500.0,24.6,24.65,24.6,24.64,5500.0
2014-07-22 14:00:00,24.64,24.66,24.62,24.62,2600.0,24.64,24.66,24.62,24.62,2600.0
2014-07-22 14:10:00,24.63,24.64,24.6,24.61,4200.0,24.63,24.64,24.6,24.61,4200.0
2014-07-22 14:20:00,24.61,24.61,24.56,24.58,7500.0,24.61,24.61,24.56,24.58,7500.0
2014-07-22 14:30:00,24.58,24.58,24.55,24.55,4900.0,24.58,24.58,24.55,24.55,4900.0
2014-07-22 14:40:00,24.54,24.56,24.42,24.46,7400.0,24.54,24.56,24.42,24.46,7400.0
2014-07-22 14:50:00,24.47,24.53,24.46,24.53,3400.0,24.47,24.53,24.46,24.53,3400.0
2014-07-22 15:00:00,24.51,24.53,24.41,24.44,10300.0,24.51,24.53,24.41,24.44,10300.0
2014-07-22 15:10:00,24.42,24.44,24.4,24.4,10900.0,24.42,24.44,24.4,24.4,10900.0
2014-07-22 15:20:00,24.4,24.4,24.33,24.33,9200.0,24.4,24.4,24.33,24.33,9200.0
2014-07-22 15:30:00,24.33,24.42,24.27,24.38,24900.0,24.33,24.42,24.27,24.38,24900.0
2014-07-22 15:40:00,24.4,24.41,24.35,24.39,16000.0,24.4,24.41,24.35,24.39,16000.0
2014-07-22 15:50:00,24.38,24.42,24.34,24.38,42700.0,24.38,24.42,24.34,24.38,42700.0
2014-07-23 09:30:00,24.33,24.49,24.23,24.23,10200.0,24.33,24.49,24.23,24.23,10200.0
2014-07-23 09:40:00,24.24,24.29,24.04,24.29,4900.0,24.24,24.29,24.04,24.29,4900.0
2014-07-23 09:50:00,24.31,24.5,24.31,24.45,10700.0,24.31,24.5,24.31,24.45,10700.0
2014-07-23 10:00:00,24.46,24.49,24.41,24.41,5500.0,24.46,24.49,24.41,24.41,5500.0
2014-07-23 10:10:00,24.42,24.42,24.32,24.33,4400.0,24.42,24.42,24.32,24.33,4400.0
2014-07-23 10:20:00,24.32,24.33,24.15,24.24,20600.0,24.32,24.33,24.15,24.24,20600.0
2014-07-23 10:30:00,24.26,24.26,24.17,24.23,5600.0,24.26,24.26,24.17,24.23,5600.0
2014-07-23 10:40:00,24.26,24.29,24.21,24.22,4000.0,24.26,24.29,24.21,24.22,4000.0
2014-07-23 10:50:00,24.22,24.22,24.1,24.1,2000.0,24.22,24.22,24.1,24.1,2000.0
2014-07-23 11:00:00,24.13,24.15,24.1,24.12,4200.0,24.13,24.15,24.1,24.12,4200.0
2014-07-23 11:10:00,24.13,24.14,24.06,24.07,5200.0,24.13,24.14,24.06,24.07,5200.0
2014-07-23 11:20:00,24.03,24.03,23.94,23.94,6600.0,24.03,24.03,23.94,23.94,6600.0
2014-07-23 11:30:00,23.94,24.16,23.94,24.16,6600.0,23.94,24.16,23.94,24.16,6600.0
2014-07-23 11:40:00,24.17,24.17,24.02,24.02,27400.0,24.17,24.17,24.02,24.02,27400.0
2014-07-23 11:50:00,24.01,24.02,23.94,23.94,8000.0,24.01,24.02,23.94,23.94,8000.0
2014-07-23 12:00:00,23.94,23.98,23.94,23.97,3100.0,23.94,23.98,23.94,23.97,3100.0
2014-07-23 12:10:00,23.97,23.97,23.87,23.93,6700.0,23.97,23.97,23.87,23.93,6700.0
2014-07-23 12:20:00,23.94,23.98,23.94,23.94,2600.0,23.94,23.98,23.94,23.94,2600.0
2014-07-23 12:30:00,23.92,23.92,23.85,23.85,4400.0,23.92,23.92,23.85,23.85,4400.0
2014-07-23 12:40:00,23.88,23.89,23.86,23.86,2200.0,23.88,23.89,23.86,23.86,2200.0
2014-07-23 12:50:00,23.85,23.85,23.78,23.83,14600.0,23.85,23.85,23.78,23.83,14600.0
2014-07-23 13:00:00,23.86,23.87,23.83,23.83,1700.0,23.86,23.87,23.83,23.83,1700.0
2014-07-23 13:10:00,23.85,23.88,23.79,23.86,6100.0,23.85,23.88,23.79,23.86,6100.0
2014-07-23 13:20:00,23.85,23.87,23.83,23.84,2200.0,23.85,23.87,23.83,23.84,2200.0
2014-07-23 13:30:00,23.8,23.82,23.8,23.81,2500.0,23.8,23.82,23.8,23.81,2500.0
2014-07-23 13:40:00,23.81,23.85,23.8,23.8,2200.0,23.81,23.85,23.8,23.8,2200.0
2014-07-23 13:50:00,23.81,23.83,23.78,23.83,5400.0,23.81,23.83,23.78,23.83,5400.0
2014-07-23 14:00:00,23.79,23.83,23.73,23.77,9100.0,23.79,23.83,23.73,23.77,9100.0
2014-07-23 14:10:00,23.77,23.83,23.77,23.78,6300.0,23.77,23.83,23.77,23.78,6300.0
2014-07-23 14:20:00,23.78,23.81,23.77,23.8,4700.0,23.78,23.81,23.77,23.8,4700.0
2014-07-23 14:30:00,23.8,23.8,23.76,23.77,9900.0,23.8,23.8,23.76,23.77,9900.0
2014-07-23 14:40:00,23.79,23.8,23.75,23.75,5700.0,23.79,23.8,23.75,23.75,5700.0
2014-07-23 14:50:00,23.74,23.75,23.72,23.74,5900.0,23.74,23.75,23.72,23.74,5900.0
2014-07-23 15:00:00,23.74,23.74,23.65,23.73,18000.0,23.74,23.74,23.65,23.73,18000.0
2014-07-23 15:10:00,23.73,23.73,23.69,23.72,9700.0,23.73,23.73,23.69,23.72,9700.0
2014-07-23 15:20:00,23.72,23.74,23.71,23.74,9300.0,23.72,23.74,23.71,23.74,9300.0
2014-07-23 15:30:00,23.74,23.83,23.73,23.81,14500.0,23.74,23.83,23.73,23.81,14500.0
2014-07-23 15:40:00,23.83,23.87,23.76,23.77,25400.0,23.83,23.87,23.76,23.77,25400.0
2014-07-23 15:50:00,23.77,23.8,23.71,23.72,39800.0,23.77,23.8,23.71,23.72,39800.0
2014-07-24 09:30:00,23.74,23.94,23.73,23.92,6900.0,23.74,23.94,23.73,23.92,6900.0
2014-07-24 09:40:00,23.94,23.96,23.86,23.94,4400.0,23.94,23.96,23.86,23.94,4400.0
2014-07-24 09:50:00,23.92,23.92,23.77,23.83,2700.0,23.92,23.92,23.77,23.83,2700.0
2014-07-24 10:00:00,23.88,23.93,23.78,23.84,4100.0,23.88,23.93,23.78,23.84,4100.0
2014-07-24 10:10:00,23.86,23.86,23.75,23.8,2100.0,23.86,23.86,23.75,23.8,2100.0
2014-07-24 10:20:00,23.77,23.8,23.71,23.79,3200.0,23.77,23.8,23.71,23.79,3200.0
2014-07-24 10:30:00,23.78,23.81,23.75,23.77,5400.0,23.78,23.81,23.75,23.77,5400.0
2014-07-24 10:40:00,23.76,23.82,23.7,23.72,3100.0,23.76,23.82,23.7,23.72,3100.0
2014-07-24 10:50:00,23.69,23.73,23.66,23.73,2800.0,23.69,23.73,23.66,23.73,2800.0
2014-07-24 11:00:00,23.73,23.86,23.71,23.86,4200.0,23.73,23.86,23.71,23.86,4200.0
2014-07-24 11:10:00,23.88,23.9,23.84,23.87,8200.0,23.88,23.9,23.84,23.87,8200.0
2014-07-24 11:20:00,23.85,23.98,23.85,23.98,3000.0,23.85,23.98,23.85,23.98,3000.0
2014-07-24 11:30:00,23.99,24.01,23.89,23.89,4400.0,23.99,24.01,23.89,23.89,4400.0
2014-07-24 11:40:00,23.89,23.98,23.84,23.98,13700.0,23.89,23.98,23.84,23.98,13700.0
2014-07-24 11:50:00,23.98,24.1,23.98,24.1,1900.0,23.98,24.1,23.98,24.1,1900.0
2014-07-24 12:00:00,24.1,24.16,24.07,24.11,9100.0,24.1,24.16,24.07,24.11,9100.0
2014-07-24 12:10:00,24.09,24.1,24.03,24.04,3500.0,24.09,24.1,24.03,24.04,3500.0
2014-07-24 12:20:00,24.05,24.15,24.05,24.12,4100.0,24.05,24.15,24.05,24.12,4100.0
2014-07-24 12:30:00,24.15,24.15,24.11,24.13,2100.0,24.15,24.15,24.11,24.13,2100.0
2014-07-24 12:40:00,24.13,24.18,24.11,24.18,3100.0,24.13,24.18,24.11,24.18,3100.0
2014-07-24 12:50:00,24.17,24.18,24.13,24.13,4800.0,24.17,24.18,24.13,24.13,4800.0
2014-07-24 13:00:00,24.11,24.12,23.98,23.98,5200.0,24.11,24.12,23.98,23.98,5200.0
2014-07-24 13:10:00,23.98,24.0,23.98,23.98,2200.0,23.98,24.0,23.98,23.98,2200.0
2014-07-24 13:20:00,24.0,24.07,23.99,24.05,5200.0,24.0,24.07,23.99,24.05,5200.0
2014-07-24 13:30:00,24.07,24.08,24.05,24.05,2500.0,24.07,24.08,24.05,24.05,2500.0
2014-07-24 13:40:00,24.05,24.08,24.04,24.07,2100.0,24.05,24.08,24.04,24.07,2100.0
2014-07-24 13:50:00,24.08,24.18,24.04,24.16,6800.0,24.08,24.18,24.04,24.16,6800.0
2014-07-24 14:00:00,24.19,24.24,24.17,24.23,8800.0,24.19,24.24,24.17,24.23,8800.0
2014-07-24 14:10:00,24.24,24.4,24.24,24.4,15400.0,24.24,24.4,24.24,24.4,15400.0
2014-07-24 14:20:00,24.4,24.5,24.39,24.5,8300.0,24.4,24.5,24.39,24.5,8300.0
2014-07-24 14:30:00,24.48,24.5,24.4,24.4,10200.0,24.48,24.5,24.4,24.4,10200.0
2014-07-24 14:40:00,24.4,24.41,24.35,24.36,7000.0,24.4,24.41,24.35,24.36,7000.0
2014-07-24 14:50:00,24.36,24.39,24.33,24.33,5100.0,24.36,24.39,24.33,24.33,5100.0
2014-07-24 15:00:00,24.34,24.34,24.27,24.27,8900.0,24.34,24.34,24.27,24.27,8900.0
2014-07-24 15:10:00,24.29,24.38,24.29,24.35,8600.0,24.29,24.38,24.29,24.35,8600.0
2014-07-24 15:20:00,24.33,24.37,24.32,24.35,5900.0,24.33,24.37,24.32,24.35,5900.0
2014-07-24 15:30:00,24.35,24.39,24.34,24.35,9200.0,24.35,24.39,24.34,24.35,9200.0
2014-07-24 15:40:00,24.35,24.37,24.35,24.36,6900.0,24.35,24.37,24.35,24.36,6900.0
2014-07-24 15:50:00,24.36,24.41,24.36,24.39,32100.0,24.36,24.41,24.36,24.39,32100.0
2014-07-25 09:30:00,24.23,24.23,24.08,24.08,7300.0,24.23,24.23,24.08,24.08,7300.0
2014-07-25 09:40:00,24.14,24.14,24.1,24.12,2300.0,24.14,24.14,24.1,24.12,2300.0
2014-07-25 09:50:00,24.12,24.28,24.11,24.11,9800.0,24.12,24.28,24.11,24.11,9800.0
2014-07-25 10:00:00,24.19,24.19,24.01,24.01,3700.0,24.19,24.19,24.01,24.01,3700.0
2014-07-25 10:10:00,24.07,24.11,24.01,24.11,9100.0,24.07,24.11,24.01,24.11,9100.0
2014-07-25 10:20:00,24.11,24.13,24.09,24.11,17200.0,24.11,24.13,24.09,24.11,17200.0
2014-07-25 10:30:00,24.11,24.12,24.06,24.06,11300.0,24.11,24.12,24.06,24.06,11300.0
2014-07-25 10:40:00,24.05,24.07,23.97,23.99,17400.0,24.05,24.07,23.97,23.99,17400.0
2014-07-25 10:50:00,24.0,24.04,23.91,23.93,10300.0,24.0,24.04,23.91,23.93,10300.0
2014-07-25 11:00:00,23.93,23.93,23.9,23.9,10100.0,23.93,23.93,23.9,23.9,10100.0
2014-07-25 11:10:00,23.9,23.9,23.81,23.82,16000.0,23.9,23.9,23.81,23.82,16000.0
2014-07-25 11:20:00,23.83,23.84,23.75,23.79,13000.0,23.83,23.84,23.75,23.79,13000.0
2014-07-25 11:30:00,23.79,23.81,23.75,23.79,7000.0,23.79,23.81,23.75,23.79,7000.0
2014-07-25 11:40:00,23.79,23.79,23.75,23.75,5600.0,23.79,23.79,23.75,23.75,5600.0
2014-07-25 11:50:00,23.76,23.76,23.7,23.71,14100.0,23.76,23.76,23.7,23.71,14100.0
2014-07-25 12:00:00,23.72,23.82,23.71,23.82,6800.0,23.72,23.82,23.71,23.82,6800.0
2014-07-25 12:10:00,23.8,23.81,23.76,23.77,5000.0,23.8,23.81,23.76,23.77,5000.0
2014-07-25 12:20:00,23.77,23.79,23.75,23.76,6600.0,23.77,23.79,23.75,23.76,6600.0
2014-07-25 12:30:00,23.73,23.77,23.73,23.77,5300.0,23.73,23.77,23.73,23.77,5300.0
2014-07-25 12:40:00,23.78,23.85,23.78,23.85,7200.0,23.78,23.85,23.78,23.85,7200.0
2014-07-25 12:50:00,23.86,23.86,23.74,23.78,4000.0,23.86,23.86,23.74,23.78,4000.0
2014-07-25 13:00:00,23.76,23.79,23.73,23.79,4400.0,23.76,23.79,23.73,23.79,4400.0
2014-07-25 13:10:00,23.8,23.8,23.75,23.75,2500.0,23.8,23.8,23.75,23.75,2500.0
2014-07-25 13:20:00,23.75,23.8,23.73,23.75,5200.0,23.75,23.8,23.73,23.75,5200.0
2014-07-25 13:30:00,23.76,23.8,23.7,23.79,8800.0,23.76,23.8,23.7,23.79,8800.0
2014-07-25 13:40:00,23.79,23.79,23.71,23.71,3400.0,23.79,23.79,23.71,23.71,3400.0
2014-07-25 13:50:00,23.72,23.72,23.7,23.72,2500.0,23.72,23.72,23.7,23.72,2500.0
2014-07-25 14:00:00,23.7,23.73,23.68,23.69,11500.0,23.7,23.73,23.68,23.69,11500.0
2014-07-25 14:10:00,23.69,23.7,23.65,23.66,14000.0,23.69,23.7,23.65,23.66,14000.0
2014-07-25 14:20:00,23.66,23.79,23.65,23.79,7600.0,23.66,23.79,23.65,23.79,7600.0
2014-07-25 14:30:00,23.76,23.78,23.68,23.68,6200.0,23.76,23.78,23.68,23.68,6200.0
2014-07-25 14:40:00,23.7,23.73,23.68,23.73,11800.0,23.7,23.73,23.68,23.73,11800.0
2014-07-25 14:50:00,23.72,23.72,23.67,23.68,6700.0,23.72,23.72,23.67,23.68,6700.0
2014-07-25 15:00:00,23.67,23.73,23.65,23.65,11400.0,23.67,23.73,23.65,23.65,11400.0
2014-07-25 15:10:00,23.67,23.71,23.65,23.71,12600.0,23.67,23.71,23.65,23.71,12600.0
2014-07-25 15:20:00,23.7,23.74,23.67,23.68,24900.0,23.7,23.74,23.67,23.68,24900.0
2014-07-25 15:30:00,23.68,23.7,23.65,23.68,20800.0,23.68,23.7,23.65,23.68,20800.0
2014-07-25 15:40:00,23.69,23.71,23.67,23.68,27300.0,23.69,23.71,23.67,23.68,27300.0
2014-07-25 15:50:00,23.68,23.68,23.57,23.6,68500.0,23.68,23.68,23.57,23.6,68500.0
2014-07-28 09:30:00,23.6,23.6,23.45,23.5,10900.0,23.6,23.6,23.45,23.5,10900.0
2014-07-28 09:40:00,23.46,23.5,23.44,23.48,3700.0,23.46,23.5,23.44,23.48,3700.0
2014-07-28 09:50:00,23.42,23.52,23.4,23.44,4500.0,23.42,23.52,23.4,23.44,4500.0
2014-07-28 10:00:00,23.51,23.51,23.27,23.34,9000.0,23.51,23.51,23.27,23.34,9000.0
2014-07-28 10:10:00,23.34,23.36,23.23,23.24,17000.0,23.34,23.36,23.23,23.24,17000.0
2014-07-28 10:20:00,23.24,23.53,23.18,23.23,69000.0,23.24,23.53,23.18,23.23,69000.0
2014-07-28 10:30:00,23.27,23.38,23.2,23.38,8900.0,23.27,23.38,23.2,23.38,8900.0
2014-07-28 10:40:00,23.39,23.41,23.37,23.4,3400.0,23.39,23.41,23.37,23.4,3400.0
2014-07-28 10:50:00,23.41,23.44,23.31,23.32,7100.0,23.41,23.44,23.31,23.32,7100.0
2014-07-28 11:00:00,23.33,23.35,23.32,23.34,4000.0,23.33,23.35,23.32,23.34,4000.0
2014-07-28 11:10:00,23.38,23.39,23.29,23.31,2100.0,23.38,23.39,23.29,23.31,2100.0
2014-07-28 11:20:00,23.27,23.5,23.27,23.49,4800.0,23.27,23.5,23.27,23.49,4800.0
2014-07-28 11:30:00,23.51,23.53,23.39,23.39,4000.0,23.51,23.53,23.39,23.39,4000.0
2014-07-28 11:40:00,23.38,23.42,23.35,23.35,2200.0,23.38,23.42,23.35,23.35,2200.0
2014-07-28 11:50:00,23.36,23.42,23.35,23.42,6600.0,23.36,23.42,23.35,23.42,6600.0
2014-07-28 12:00:00,23.4,23.46,23.4,23.46,1100.0,23.4,23.46,23.4,23.46,1100.0
2014-07-28 12:10:00,23.47,23.52,23.46,23.46,3300.0,23.47,23.52,23.46,23.46,3300.0
2014-07-28 12:20:00,23.47,23.52,23.46,23.5,5600.0,23.47,23.52,23.46,23.5,5600.0
2014-07-28 12:30:00,23.49,23.5,23.43,23.43,4000.0,23.49,23.5,23.43,23.43,4000.0
2014-07-28 12:40:00,23.43,23.49,23.43,23.49,1800.0,23.43,23.49,23.43,23.49,1800.0
2014-07-28 12:50:00,23.46,23.59,23.46,23.59,2300.0,23.46,23.59,23.46,23.59,2300.0
2014-07-28 13:00:00,23.59,23.65,23.59,23.63,4500.0,23.59,23.65,23.59,23.63,4500.0
2014-07-28 13:10:00,23.65,23.77,23.65,23.75,3300.0,23.65,23.77,23.65,23.75,3300.0
2014-07-28 13:20:00,23.75,23.76,23.72,23.76,1400.0,23.75,23.76,23.72,23.76,1400.0
2014-07-28 13:30:00,23.75,23.81,23.75,23.81,1900.0,23.75,23.81,23.75,23.81,1900.0
2014-07-28 13:40:00,23.84,23.84,23.76,23.77,2400.0,23.84,23.84,23.76,23.77,2400.0
2014-07-28 13:50:00,23.78,23.8,23.77,23.8,1600.0,23.78,23.8,23.77,23.8,1600.0
2014-07-28 14:00:00,23.8,23.8,23.75,23.76,3400.0,23.8,23.8,23.75,23.76,3400.0
2014-07-28 14:10:00,23.75,23.79,23.73,23.73,2700.0,23.75,23.79,23.73,23.73,2700.0
2014-07-28 14:20:00,23.74,23.75,23.72,23.75,2200.0,23.74,23.75,23.72,23.75,2200.0
2014-07-28 14:30:00,23.72,23.72,23.68,23.7,900.0,23.72,23.72,23.68,23.7,900.0
2014-07-28 14:40:00,23.69,23.73,23.65,23.72,3100.0,23.69,23.73,23.65,23.72,3100.0
2014-07-28 14:50:00,23.71,23.77,23.68,23.76,5800.0,23.71,23.77,23.68,23.76,5800.0
2014-07-28 15:00:00,23.76,23.76,23.67,23.73,3700.0,23.76,23.76,23.67,23.73,3700.0
2014-07-28 15:10:00,23.75,23.77,23.65,23.65,4800.0,23.75,23.77,23.65,23.65,4800.0
2014-07-28 15:20:00,23.66,23.69,23.65,23.68,4400.0,23.66,23.69,23.65,23.68,4400.0
2014-07-28 15:30:00,23.65,23.67,23.62,23.64,5300.0,23.65,23.67,23.62,23.64,5300.0
2014-07-28 15:40:00,23.64,23.67,23.62,23.62,8200.0,23.64,23.67,23.62,23.62,8200.0
2014-07-28 15:50:00,23.62,23.65,23.56,23.57,30600.0,23.62,23.65,23.56,23.57,30600.0
2014-07-29 09:30:00,23.64,23.64,23.5,23.51,5200.0,23.64,23.64,23.5,23.51,5200.0
2014-07-29 09:40:00,23.5,23.65,23.42,23.65,4200.0,23.5,23.65,23.42,23.65,4200.0
2014-07-29 09:50:00,23.61,23.68,23.58,23.59,8900.0,23.61,23.68,23.58,23.59,8900.0
2014-07-29 10:00:00,23.6,23.78,23.6,23.76,6300.0,23.6,23.78,23.6,23.76,6300.0
2014-07-29 10:10:00,23.76,23.81,23.68,23.74,3500.0,23.76,23.81,23.68,23.74,3500.0
2014-07-29 10:20:00,23.77,23.83,23.77,23.83,1300.0,23.77,23.83,23.77,23.83,1300.0
2014-07-29 10:30:00,23.84,23.85,23.8,23.84,1800.0,23.84,23.85,23.8,23.84,1800.0
2014-07-29 10:40:00,23.85,23.92,23.83,23.92,3700.0,23.85,23.92,23.83,23.92,3700.0
2014-07-29 10:50:00,23.92,23.94,23.89,23.9,3500.0,23.92,23.94,23.89,23.9,3500.0
2014-07-29 11:00:00,23.9,23.92,23.77,23.77,4900.0,23.9,23.92,23.77,23.77,4900.0
2014-07-29 11:10:00,23.77,23.94,23.77,23.92,5000.0,23.77,23.94,23.77,23.92,5000.0
2014-07-29 11:20:00,23.93,23.93,23.85,23.86,4900.0,23.93,23.93,23.85,23.86,4900.0
2014-07-29 11:30:00,23.85,23.85,23.63,23.63,11600.0,23.85,23.85,23.63,23.63,11600.0
2014-07-29 11:40:00,23.64,23.69,23.55,23.69,15200.0,23.64,23.69,23.55,23.69,15200.0
2014-07-29 11:50:00,23.69,23.69,23.63,23.69,13300.0,23.69,23.69,23.63,23.69,13300.0
2014-07-29 12:00:00,23.69,23.78,23.69,23.78,3100.0,23.69,23.78,23.69,23.78,3100.0
2014-07-29 12:10:00,23.78,23.83,23.78,23.79,3000.0,23.78,23.83,23.78,23.79,3000.0
2014-07-29 12:20:00,23.83,23.85,23.83,23.84,1000.0,23.83,23.85,23.83,23.84,1000.0
2014-07-29 12:30:00,23.85,23.87,23.84,23.86,2000.0,23.85,23.87,23.84,23.86,2000.0
2014-07-29 12:40:00,23.87,23.89,23.87,23.87,2100.0,23.87,23.89,23.87,23.87,2100.0
2014-07-29 12:50:00,23.88,23.88,23.86,23.87,500.0,23.88,23.88,23.86,23.87,500.0
2014-07-29 13:00:00,23.86,23.87,23.83,23.87,2700.0,23.86,23.87,23.83,23.87,2700.0
2014-07-29 13:10:00,23.89,23.89,23.84,23.85,1800.0,23.89,23.89,23.84,23.85,1800.0
2014-07-29 13:20:00,23.86,23.9,23.86,23.89,2100.0,23.86,23.9,23.86,23.89,2100.0
2014-07-29 13:30:00,23.9,23.91,23.86,23.86,3700.0,23.9,23.91,23.86,23.86,3700.0
2014-07-29 13:40:00,23.86,23.89,23.86,23.88,1500.0,23.86,23.89,23.86,23.88,1500.0
2014-07-29 13:50:00,23.89,23.92,23.88,23.92,2600.0,23.89,23.92,23.88,23.92,2600.0
2014-07-29 14:00:00,23.92,23.94,23.92,23.94,1000.0,23.92,23.94,23.92,23.94,1000.0
2014-07-29 14:10:00,23.94,23.97,23.89,23.9,6600.0,23.94,23.97,23.89,23.9,6600.0
2014-07-29 14:20:00,23.88,23.88,23.79,23.8,4900.0,23.88,23.88,23.79,23.8,4900.0
2014-07-29 14:30:00,23.84,23.89,23.84,23.85,3700.0,23.84,23.89,23.84,23.85,3700.0
2014-07-29 14:40:00,23.83,23.85,23.82,23.84,2100.0,23.83,23.85,23.82,23.84,2100.0
2014-07-29 14:50:00,23.85,23.86,23.84,23.85,2400.0,23.85,23.86,23.84,23.85,2400.0
2014-07-29 15:00:00,23.83,23.83,23.77,23.82,4400.0,23.83,23.83,23.77,23.82,4400.0
2014-07-29 15:10:00,23.81,23.83,23.8,23.81,4100.0,23.81,23.83,23.8,23.81,4100.0
2014-07-29 15:20:00,23.81,23.83,23.78,23.78,4500.0,23.81,23.83,23.78,23.78,4500.0
2014-07-29 15:30:00,23.79,23.8,23.77,23.8,6000.0,23.79,23.8,23.77,23.8,6000.0
2014-07-29 15:40:00,23.78,23.78,23.73,23.77,10700.0,23.78,23.78,23.73,23.77,10700.0
2014-07-29 15:50:00,23.75,23.76,23.68,23.7,23000.0,23.75,23.76,23.68,23.7,23000.0
2014-07-30 09:30:00,23.71,23.99,23.71,23.97,30300.0,23.71,23.99,23.71,23.97,30300.0
2014-07-30 09:40:00,24.0,24.57,24.0,24.37,21500.0,24.0,24.57,24.0,24.37,21500.0
2014-07-30 09:50:00,24.39,24.63,24.32,24.5,13900.0,24.39,24.63,24.32,24.5,13900.0
2014-07-30 10:00:00,24.49,24.52,24.32,24.38,22100.0,24.49,24.52,24.32,24.38,22100.0
2014-07-30 10:10:00,24.39,24.39,24.17,24.19,10000.0,24.39,24.39,24.17,24.19,10000.0
2014-07-30 10:20:00,24.18,24.25,24.09,24.16,7200.0,24.18,24.25,24.09,24.16,7200.0
2014-07-30 10:30:00,24.17,24.2,24.03,24.13,29900.0,24.17,24.2,24.03,24.13,29900.0
2014-07-30 10:40:00,24.11,24.27,24.06,24.27,10300.0,24.11,24.27,24.06,24.27,10300.0
2014-07-30 10:50:00,24.27,24.39,24.16,24.3,10900.0,24.27,24.39,24.16,24.3,10900.0
2014-07-30 11:00:00,24.26,24.3,24.14,24.23,9700.0,24.26,24.3,24.14,24.23,9700.0
2014-07-30 11:10:00,24.23,24.23,24.07,24.23,10100.0,24.23,24.23,24.07,24.23,10100.0
2014-07-30 11:20:00,24.25,24.3,24.17,24.17,9500.0,24.25,24.3,24.17,24.17,9500.0
2014-07-30 11:30:00,24.23,24.29,24.13,24.28,28700.0,24.23,24.29,24.13,24.28,28700.0
2014-07-30 11:40:00,24.27,24.3,24.19,24.28,11100.0,24.27,24.3,24.19,24.28,11100.0
2014-07-30 11:50:00,24.29,24.29,24.11,24.13,5400.0,24.29,24.29,24.11,24.13,5400.0
2014-07-30 12:00:00,24.17,24.17,24.07,24.09,3400.0,24.17,24.17,24.07,24.09,3400.0
2014-07-30 12:10:00,24.1,24.19,24.1,24.13,2900.0,24.1,24.19,24.1,24.13,2900.0
2014-07-30 12:20:00,24.16,24.16,24.07,24.07,5800.0,24.16,24.16,24.07,24.07,5800.0
2014-07-30 12:30:00,24.09,24.1,23.97,24.08,5900.0,24.09,24.1,23.97,24.08,5900.0
2014-07-30 12:40:00,24.1,24.1,24.01,24.06,5500.0,24.1,24.1,24.01,24.06,5500.0
2014-07-30 12:50:00,24.1,24.13,24.08,24.08,2500.0,24.1,24.13,24.08,24.08,2500.0
2014-07-30 13:00:00,24.09,24.18,24.05,24.18,3100.0,24.09,24.18,24.05,24.18,3100.0
2014-07-30 13:10:00,24.18,24.18,23.92,24.06,15200.0,24.18,24.18,23.92,24.06,15200.0
2014-07-30 13:20:00,24.06,24.16,23.93,24.07,6900.0,24.06,24.16,23.93,24.07,6900.0
2014-07-30 13:30:00,24.14,24.17,24.1,24.15,4000.0,24.14,24.17,24.1,24.15,4000.0
2014-07-30 13:40:00,24.17,24.22,24.09,24.16,8200.0,24.17,24.22,24.09,24.16,8200.0
2014-07-30 13:50:00,24.23,24.24,23.99,24.0,7300.0,24.23,24.24,23.99,24.0,7300.0
2014-07-30 14:00:00,24.01,24.2,23.96,24.16,10400.0,24.01,24.2,23.96,24.16,10400.0
2014-07-30 14:10:00,24.16,24.34,24.13,24.19,13700.0,24.16,24.34,24.13,24.19,13700.0
2014-07-30 14:20:00,24.25,24.3,24.15,24.24,6900.0,24.25,24.3,24.15,24.24,6900.0
2014-07-30 14:30:00,24.27,24.27,24.02,24.04,10100.0,24.27,24.27,24.02,24.04,10100.0
2014-07-30 14:40:00,24.1,24.13,23.98,24.06,18000.0,24.1,24.13,23.98,24.06,18000.0
2014-07-30 14:50:00,24.06,24.24,23.98,24.05,20100.0,24.06,24.24,23.98,24.05,20100.0
2014-07-30 15:00:00,24.07,24.15,24.03,24.11,11300.0,24.07,24.15,24.03,24.11,11300.0
2014-07-30 15:10:00,24.14,24.23,24.09,24.16,11700.0,24.14,24.23,24.09,24.16,11700.0
2014-07-30 15:20:00,24.18,24.19,24.11,24.17,11000.0,24.18,24.19,24.11,24.17,11000.0
2014-07-30 15:30:00,24.19,24.22,24.05,24.05,23600.0,24.19,24.22,24.05,24.05,23600.0
2014-07-30 15:40:00,24.05,24.14,24.05,24.11,23700.0,24.05,24.14,24.05,24.11,23700.0
2014-07-30 15:50:00,24.11,24.12,24.04,24.11,63700.0,24.11,24.12,24.04,24.11,63700.0
2014-07-31 09:30:00,23.72,23.81,23.56,23.81,9300.0,23.72,23.81,23.56,23.81,9300.0
2014-07-31 09:40:00,23.86,23.91,23.45,23.66,21900.0,23.86,23.91,23.45,23.66,21900.0
2014-07-31 09:50:00,23.74,23.82,23.69,23.69,4100.0,23.74,23.82,23.69,23.69,4100.0
2014-07-31 10:00:00,23.66,23.71,23.57,23.71,2900.0,23.66,23.71,23.57,23.71,2900.0
2014-07-31 10:10:00,23.76,23.87,23.76,23.84,1400.0,23.76,23.87,23.76,23.84,1400.0
2014-07-31 10:20:00,23.85,23.85,23.55,23.62,13900.0,23.85,23.85,23.55,23.62,13900.0
2014-07-31 10:30:00,23.64,23.65,23.57,23.59,1900.0,23.64,23.65,23.57,23.59,1900.0
2014-07-31 10:40:00,23.62,23.66,23.61,23.61,2000.0,23.62,23.66,23.61,23.61,2000.0
2014-07-31 10:50:00,23.66,23.73,23.64,23.7,41300.0,23.66,23.73,23.64,23.7,41300.0
2014-07-31 11:00:00,23.67,23.72,23.65,23.67,1700.0,23.67,23.72,23.65,23.67,1700.0
2014-07-31 11:10:00,23.67,23.7,23.66,23.68,6900.0,23.67,23.7,23.66,23.68,6900.0
2014-07-31 11:20:00,23.67,23.69,23.63,23.65,4100.0,23.67,23.69,23.63,23.65,4100.0
2014-07-31 11:30:00,23.63,23.66,23.59,23.61,4700.0,23.63,23.66,23.59,23.61,4700.0
2014-07-31 11:40:00,23.66,23.66,23.58,23.59,9800.0,23.66,23.66,23.58,23.59,9800.0
2014-07-31 11:50:00,23.59,23.6,23.54,23.54,5100.0,23.59,23.6,23.54,23.54,5100.0
2014-07-31 12:00:00,23.56,23.59,23.53,23.53,5700.0,23.56,23.59,23.53,23.53,5700.0
2014-07-31 12:10:00,23.57,23.62,23.55,23.59,8800.0,23.57,23.62,23.55,23.59,8800.0
2014-07-31 12:20:00,23.59,23.63,23.58,23.62,1800.0,23.59,23.63,23.58,23.62,1800.0
2014-07-31 12:30:00,23.61,23.69,23.61,23.69,4000.0,23.61,23.69,23.61,23.69,4000.0
2014-07-31 12:40:00,23.67,23.75,23.67,23.74,7300.0,23.67,23.75,23.67,23.74,7300.0
2014-07-31 12:50:00,23.75,23.87,23.74,23.85,21500.0,23.75,23.87,23.74,23.85,21500.0
2014-07-31 13:00:00,23.82,23.9,23.82,23.9,1800.0,23.82,23.9,23.82,23.9,1800.0
2014-07-31 13:10:00,23.86,23.9,23.85,23.85,4900.0,23.86,23.9,23.85,23.85,4900.0
2014-07-31 13:20:00,23.81,23.81,23.75,23.78,3700.0,23.81,23.81,23.75,23.78,3700.0
2014-07-31 13:30:00,23.8,23.84,23.8,23.83,5100.0,23.8,23.84,23.8,23.83,5100.0
2014-07-31 13:40:00,23.84,23.9,23.83,23.9,4300.0,23.84,23.9,23.83,23.9,4300.0
2014-07-31 13:50:00,23.9,23.93,23.88,23.88,6500.0,23.9,23.93,23.88,23.88,6500.0
2014-07-31 14:00:00,23.91,23.91,23.82,23.82,7200.0,23.91,23.91,23.82,23.82,7200.0
2014-07-31 14:10:00,23.78,23.78,23.71,23.75,6800.0,23.78,23.78,23.71,23.75,6800.0
2014-07-31 14:20:00,23.74,23.74,23.68,23.7,4500.0,23.74,23.74,23.68,23.7,4500.0
2014-07-31 14:30:00,23.69,23.71,23.63,23.68,7400.0,23.69,23.71,23.63,23.68,7400.0
2014-07-31 14:40:00,23.68,23.68,23.6,23.61,6800.0,23.68,23.68,23.6,23.61,6800.0
2014-07-31 14:50:00,23.6,23.62,23.52,23.55,12000.0,23.6,23.62,23.52,23.55,12000.0
2014-07-31 15:00:00,23.54,23.55,23.51,23.53,6500.0,23.54,23.55,23.51,23.53,6500.0
2014-07-31 15:10:00,23.54,23.62,23.53,23.62,10400.0,23.54,23.62,23.53,23.62,10400.0
2014-07-31 15:20:00,23.62,23.66,23.6,23.66,6200.0,23.62,23.66,23.6,23.66,6200.0
2014-07-31 15:30:00,23.65,23.91,23.65,23.89,23900.0,23.65,23.91,23.65,23.89,23900.0
2014-07-31 15:40:00,23.89,23.89,23.71,23.75,20100.0,23.89,23.89,23.71,23.75,20100.0
2014-07-31 15:50:00,23.75,23.86,23.74,23.79,84200.0,23.75,23.86,23.74,23.79,84200.0
2014-08-01 09:30:00,23.52,23.68,23.35,23.38,22200.0,23.52,23.68,23.35,23.38,22200.0
2014-08-01 09:40:00,23.4,23.45,23.25,23.37,27200.0,23.4,23.45,23.25,23.37,27200.0
2014-08-01 09:50:00,23.37,23.44,23.28,23.28,24600.0,23.37,23.44,23.28,23.28,24600.0
2014-08-01 10:00:00,23.29,23.32,23.14,23.2,11600.0,23.29,23.32,23.14,23.2,11600.0
2014-08-01 10:10:00,23.18,23.18,22.87,23.07,26200.0,23.18,23.18,22.87,23.07,26200.0
2014-08-01 10:20:00,22.98,23.03,22.94,22.96,14100.0,22.98,23.03,22.94,22.96,14100.0
2014-08-01 10:30:00,22.96,23.04,22.96,23.01,11200.0,22.96,23.04,22.96,23.01,11200.0
2014-08-01 10:40:00,22.98,22.98,22.75,22.75,16100.0,22.98,22.98,22.75,22.75,16100.0
2014-08-01 10:50:00,22.71,22.83,22.71,22.72,8000.0,22.71,22.83,22.71,22.72,8000.0
2014-08-01 11:00:00,22.73,22.75,22.66,22.66,11600.0,22.73,22.75,22.66,22.66,11600.0
2014-08-01 11:10:00,22.66,22.68,22.55,22.56,8200.0,22.66,22.68,22.55,22.56,8200.0
2014-08-01 11:20:00,22.56,22.74,22.56,22.73,9900.0,22.56,22.74,22.56,22.73,9900.0
2014-08-01 11:30:00,22.74,22.83,22.63,22.7,10000.0,22.74,22.83,22.63,22.7,10000.0
2014-08-01 11:40:00,22.67,22.7,22.65,22.65,9400.0,22.67,22.7,22.65,22.65,9400.0
2014-08-01 11:50:00,22.64,22.67,22.62,22.64,8100.0,22.64,22.67,22.62,22.64,8100.0
2014-08-01 12:00:00,22.62,22.64,22.48,22.49,15000.0,22.62,22.64,22.48,22.49,15000.0
2014-08-01 12:10:00,22.49,22.57,22.42,22.53,11200.0,22.49,22.57,22.42,22.53,11200.0
2014-08-01 12:20:00,22.51,22.53,22.44,22.49,7400.0,22.51,22.53,22.44,22.49,7400.0
2014-08-01 12:30:00,22.49,22.49,22.43,22.43,2900.0,22.49,22.49,22.43,22.43,2900.0
2014-08-01 12:40:00,22.43,22.45,22.38,22.39,10400.0,22.43,22.45,22.38,22.39,10400.0
2014-08-01 12:50:00,22.38,22.39,22.27,22.3,26000.0,22.38,22.39,22.27,22.3,26000.0
2014-08-01 13:00:00,22.29,22.32,22.28,22.29,6300.0,22.29,22.32,22.28,22.29,6300.0
2014-08-01 13:10:00,22.29,22.31,22.26,22.27,10000.0,22.29,22.31,22.26,22.27,10000.0
2014-08-01 13:20:00,22.28,22.33,22.26,22.33,10400.0,22.28,22.33,22.26,22.33,10400.0
2014-08-01 13:30:00,22.31,22.38,22.31,22.37,3800.0,22.31,22.38,22.31,22.37,3800.0
2014-08-01 13:40:00,22.39,22.39,22.31,22.32,8000.0,22.39,22.39,22.31,22.32,8000.0
2014-08-01 13:50:00,22.32,22.32,22.22,22.24,21000.0,22.32,22.32,22.22,22.24,21000.0
2014-08-01 14:00:00,22.24,22.3,22.21,22.3,11700.0,22.24,22.3,22.21,22.3,11700.0
2014-08-01 14:10:00,22.32,22.44,22.29,22.44,14200.0,22.32,22.44,22.29,22.44,14200.0
2014-08-01 14:20:00,22.41,22.42,22.28,22.28,8200.0,22.41,22.42,22.28,22.28,8200.0
2014-08-01 14:30:00,22.28,22.34,22.28,22.34,6600.0,22.28,22.34,22.28,22.34,6600.0
2014-08-01 14:40:00,22.33,22.45,22.27,22.3,17800.0,22.33,22.45,22.27,22.3,17800.0
2014-08-01 14:50:00,22.28,22.38,22.26,22.34,19300.0,22.28,22.38,22.26,22.34,19300.0
2014-08-01 15:00:00,22.32,22.39,22.27,22.39,12500.0,22.32,22.39,22.27,22.39,12500.0
2014-08-01 15:10:00,22.39,22.53,22.39,22.48,9500.0,22.39,22.53,22.39,22.48,9500.0
2014-08-01 15:20:00,22.45,22.52,22.4,22.5,10600.0,22.45,22.52,22.4,22.5,10600.0
2014-08-01 15:30:00,22.49,22.62,22.45,22.59,31000.0,22.49,22.62,22.45,22.59,31000.0
2014-08-01 15:40:00,22.56,22.68,22.56,22.64,28900.0,22.56,22.68,22.56,22.64,28900.0
2014-08-01 15:50:00,22.63,22.63,22.48,22.49,38700.0,22.63,22.63,22.48,22.49,38700.0
2014-08-04 09:30:00,22.25,22.5,22.04,22.5,20800.0,22.25,22.5,22.04,22.5,20800.0
2014-08-04 09:40:00,22.5,22.57,22.4,22.42,11000.0,22.5,22.57,22.4,22.42,11000.0
2014-08-04 09:50:00,22.45,22.51,22.39,22.5,14000.0,22.45,22.51,22.39,22.5,14000.0
2014-08-04 10:00:00,22.52,22.77,22.45,22.75,26200.0,22.52,22.77,22.45,22.75,26200.0
2014-08-04 10:10:00,22.78,22.78,22.59,22.74,9300.0,22.78,22.78,22.59,22.74,9300.0
2014-08-04 10:20:00,22.73,22.9,22.71,22.88,44200.0,22.73,22.9,22.71,22.88,44200.0
2014-08-04 10:30:00,22.83,22.84,22.73,22.84,7500.0,22.83,22.84,22.73,22.84,7500.0
2014-08-04 10:40:00,22.78,22.9,22.74,22.78,8000.0,22.78,22.9,22.74,22.78,8000.0
2014-08-04 10:50:00,22.78,22.85,22.57,22.69,25500.0,22.78,22.85,22.57,22.69,25500.0
2014-08-04 11:00:00,22.67,22.73,22.63,22.72,20400.0,22.67,22.73,22.63,22.72,20400.0
2014-08-04 11:10:00,22.73,22.75,22.65,22.67,10400.0,22.73,22.75,22.65,22.67,10400.0
2014-08-04 11:20:00,22.65,22.69,22.62,22.69,7000.0,22.65,22.69,22.62,22.69,7000.0
2014-08-04 11:30:00,22.72,22.84,22.7,22.83,12100.0,22.72,22.84,22.7,22.83,12100.0
2014-08-04 11:40:00,22.81,22.81,22.7,22.75,4800.0,22.81,22.81,22.7,22.75,4800.0
2014-08-04 11:50:00,22.76,22.79,22.73,22.77,4400.0,22.76,22.79,22.73,22.77,4400.0
2014-08-04 12:00:00,22.77,22.77,22.73,22.73,3000.0,22.77,22.77,22.73,22.73,3000.0
2014-08-04 12:10:00,22.73,22.79,22.72,22.74,5600.0,22.73,22.79,22.72,22.74,5600.0
2014-08-04 12:20:00,22.76,22.82,22.73,22.82,5800.0,22.76,22.82,22.73,22.82,5800.0
2014-08-04 12:30:00,22.82,22.85,22.78,22.85,7000.0,22.82,22.85,22.78,22.85,7000.0
2014-08-04 12:40:00,22.84,22.88,22.76,22.76,1800.0,22.84,22.88,22.76,22.76,1800.0
2014-08-04 12:50:00,22.78,22.88,22.77,22.81,3000.0,22.78,22.88,22.77,22.81,3000.0
2014-08-04 13:00:00,22.81,22.84,22.76,22.83,5400.0,22.81,22.84,22.76,22.83,5400.0
2014-08-04 13:10:00,22.84,22.84,22.75,22.75,2300.0,22.84,22.84,22.75,22.75,2300.0
2014-08-04 13:20:00,22.77,22.93,22.77,22.92,6700.0,22.77,22.93,22.77,22.92,6700.0
2014-08-04 13:30:00,22.85,22.88,22.82,22.85,2200.0,22.85,22.88,22.82,22.85,2200.0
2014-08-04 13:40:00,22.87,22.92,22.86,22.92,3000.0,22.87,22.92,22.86,22.92,3000.0
2014-08-04 13:50:00,22.94,22.96,22.92,22.96,5600.0,22.94,22.96,22.92,22.96,5600.0
2014-08-04 14:00:00,22.96,23.02,22.96,22.98,11200.0,22.96,23.02,22.96,22.98,11200.0
2014-08-04 14:10:00,22.98,23.12,22.98,23.12,7700.0,22.98,23.12,22.98,23.12,7700.0
2014-08-04 14:20:00,23.08,23.08,22.97,23.03,5800.0,23.08,23.08,22.97,23.03,5800.0
2014-08-04 14:30:00,23.04,23.14,23.04,23.11,6600.0,23.04,23.14,23.04,23.11,6600.0
2014-08-04 14:40:00,23.09,23.16,23.07,23.15,6900.0,23.09,23.16,23.07,23.15,6900.0
2014-08-04 14:50:00,23.15,23.2,23.14,23.2,11500.0,23.15,23.2,23.14,23.2,11500.0
2014-08-04 15:00:00,23.21,23.28,23.21,23.27,12900.0,23.21,23.28,23.21,23.27,12900.0
2014-08-04 15:10:00,23.25,23.32,23.24,23.32,7300.0,23.25,23.32,23.24,23.32,7300.0
2014-08-04 15:20:00,23.31,23.32,23.19,23.19,9200.0,23.31,23.32,23.19,23.19,9200.0
2014-08-04 15:30:00,23.2,23.25,23.17,23.25,14100.0,23.2,23.25,23.17,23.25,14100.0
2014-08-04 15:40:00,23.26,23.27,23.21,23.22,18000.0,23.26,23.27,23.21,23.22,18000.0
2014-08-04 15:50:00,23.21,23.23,23.2,23.22,41900.0,23.21,23.23,23.2,23.22,41900.0
2014-08-05 09:30:00,23.12,23.12,22.71,22.98,22200.0,23.12,23.12,22.71,22.98,22200.0
2014-08-05 09:40:00,22.89,22.89,22.78,22.84,5500.0,22.89,22.89,22.78,22.84,5500.0
2014-08-05 09:50:00,22.82,22.91,22.8,22.91,4700.0,22.82,22.91,22.8,22.91,4700.0
2014-08-05 10:00:00,22.91,22.93,22.76,22.93,10500.0,22.91,22.93,22.76,22.93,10500.0
2014-08-05 10:10:00,22.94,23.14,22.93,23.07,7600.0,22.94,23.14,22.93,23.07,7600.0
2014-08-05 10:20:00,23.05,23.2,23.05,23.16,9100.0,23.05,23.2,23.05,23.16,9100.0
2014-08-05 10:30:00,23.23,23.32,23.23,23.27,4200.0,23.23,23.32,23.23,23.27,4200.0
2014-08-05 10:40:00,23.31,23.35,23.22,23.33,3700.0,23.31,23.35,23.22,23.33,3700.0
2014-08-05 10:50:00,23.32,23.39,23.21,23.26,24000.0,23.32,23.39,23.21,23.26,24000.0
2014-08-05 11:00:00,23.24,23.32,23.24,23.3,2700.0,23.24,23.32,23.24,23.3,2700.0
2014-08-05 11:10:00,23.29,23.4,23.25,23.38,5300.0,23.29,23.4,23.25,23.38,5300.0
2014-08-05 11:20:00,23.39,23.48,23.39,23.44,6900.0,23.39,23.48,23.39,23.44,6900.0
2014-08-05 11:30:00,23.44,23.44,23.33,23.34,2900.0,23.44,23.44,23.33,23.34,2900.0
2014-08-05 11:40:00,23.36,23.46,23.36,23.37,2500.0,23.36,23.46,23.36,23.37,2500.0
2014-08-05 11:50:00,23.35,23.36,23.31,23.34,3200.0,23.35,23.36,23.31,23.34,3200.0
2014-08-05 12:00:00,23.31,23.35,23.29,23.31,2700.0,23.31,23.35,23.29,23.31,2700.0
2014-08-05 12:10:00,23.36,23.39,23.32,23.37,7100.0,23.36,23.39,23.32,23.37,7100.0
2014-08-05 12:20:00,23.38,23.57,23.37,23.57,25200.0,23.38,23.57,23.37,23.57,25200.0
2014-08-05 12:30:00,23.57,23.57,23.33,23.41,21300.0,23.57,23.57,23.33,23.41,21300.0
2014-08-05 12:40:00,23.38,23.5,23.37,23.48,13600.0,23.38,23.5,23.37,23.48,13600.0
2014-08-05 12:50:00,23.49,23.55,23.41,23.55,16100.0,23.49,23.55,23.41,23.55,16100.0
2014-08-05 13:00:00,23.55,23.56,23.42,23.48,23100.0,23.55,23.56,23.42,23.48,23100.0
2014-08-05 13:10:00,23.5,23.59,23.5,23.59,10300.0,23.5,23.59,23.5,23.59,10300.0
2014-08-05 13:20:00,23.58,23.58,23.5,23.51,1600.0,23.58,23.58,23.5,23.51,1600.0
2014-08-05 13:30:00,23.48,23.5,23.4,23.4,15300.0,23.48,23.5,23.4,23.4,15300.0
2014-08-05 13:40:00,23.38,23.57,23.38,23.55,29400.0,23.38,23.57,23.38,23.55,29400.0
2014-08-05 13:50:00,23.52,23.54,23.49,23.51,6600.0,23.52,23.54,23.49,23.51,6600.0
2014-08-05 14:00:00,23.44,23.5,23.36,23.44,28100.0,23.44,23.5,23.36,23.44,28100.0
2014-08-05 14:10:00,23.45,23.51,23.24,23.32,32700.0,23.45,23.51,23.24,23.32,32700.0
2014-08-05 14:20:00,23.34,23.48,23.34,23.47,12200.0,23.34,23.48,23.34,23.47,12200.0
2014-08-05 14:30:00,23.48,23.56,23.45,23.53,4500.0,23.48,23.56,23.45,23.53,4500.0
2014-08-05 14:40:00,23.51,23.52,23.46,23.46,7000.0,23.51,23.52,23.46,23.46,7000.0
2014-08-05 14:50:00,23.44,23.53,23.43,23.5,5700.0,23.44,23.53,23.43,23.5,5700.0
2014-08-05 15:00:00,23.49,23.5,23.38,23.38,28800.0,23.49,23.5,23.38,23.38,28800.0
2014-08-05 15:10:00,23.35,23.47,23.32,23.45,30200.0,23.35,23.47,23.32,23.45,30200.0
2014-08-05 15:20:00,23.42,23.5,23.34,23.34,11600.0,23.42,23.5,23.34,23.34,11600.0
2014-08-05 15:30:00,23.36,23.44,23.36,23.38,15900.0,23.36,23.44,23.36,23.38,15900.0
2014-08-05 15:40:00,23.37,23.42,23.34,23.34,32800.0,23.37,23.42,23.34,23.34,32800.0
2014-08-05 15:50:00,23.35,23.4,23.3,23.32,61200.0,23.35,23.4,23.3,23.32,61200.0
2014-08-06 09:30:00,23.0,23.11,22.72,23.11,52500.0,23.0,23.11,22.72,23.11,52500.0
2014-08-06 09:40:00,23.17,23.3,22.63,22.71,103500.0,23.17,23.3,22.63,22.71,103500.0
2014-08-06 09:50:00,22.74,22.87,22.74,22.78,6800.0,22.74,22.87,22.74,22.78,6800.0
2014-08-06 10:00:00,22.81,23.06,22.81,23.03,21600.0,22.81,23.06,22.81,23.03,21600.0
2014-08-06 10:10:00,23.0,23.05,22.93,23.01,15300.0,23.0,23.05,22.93,23.01,15300.0
2014-08-06 10:20:00,22.99,23.09,22.97,23.07,28600.0,22.99,23.09,22.97,23.07,28600.0
2014-08-06 10:30:00,23.06,23.06,22.88,22.96,5100.0,23.06,23.06,22.88,22.96,5100.0
2014-08-06 10:40:00,22.95,22.98,22.85,22.88,31200.0,22.95,22.98,22.85,22.88,31200.0
2014-08-06 10:50:00,22.88,22.98,22.85,22.98,9900.0,22.88,22.98,22.85,22.98,9900.0
2014-08-06 11:00:00,22.98,23.01,22.84,22.91,15000.0,22.98,23.01,22.84,22.91,15000.0
2014-08-06 11:10:00,22.91,22.96,22.84,22.85,18400.0,22.91,22.96,22.84,22.85,18400.0
2014-08-06 11:20:00,22.84,22.86,22.77,22.77,7100.0,22.84,22.86,22.77,22.77,7100.0
2014-08-06 11:30:00,22.76,22.85,22.75,22.8,8000.0,22.76,22.85,22.75,22.8,8000.0
2014-08-06 11:40:00,22.8,22.9,22.78,22.9,30100.0,22.8,22.9,22.78,22.9,30100.0
2014-08-06 11:50:00,22.85,22.91,22.84,22.88,27100.0,22.85,22.91,22.84,22.88,27100.0
2014-08-06 12:00:00,22.88,22.94,22.86,22.93,35400.0,22.88,22.94,22.86,22.93,35400.0
2014-08-06 12:10:00,22.92,22.93,22.89,22.89,6300.0,22.92,22.93,22.89,22.89,6300.0
2014-08-06 12:20:00,22.89,22.94,22.88,22.91,22700.0,22.89,22.94,22.88,22.91,22700.0
2014-08-06 12:30:00,22.89,22.93,22.87,22.89,11700.0,22.89,22.93,22.87,22.89,11700.0
2014-08-06 12:40:00,22.89,22.89,22.83,22.84,7900.0,22.89,22.89,22.83,22.84,7900.0
2014-08-06 12:50:00,22.84,22.89,22.84,22.89,16000.0,22.84,22.89,22.84,22.89,16000.0
2014-08-06 13:00:00,22.86,22.86,22.79,22.79,7300.0,22.86,22.86,22.79,22.79,7300.0
2014-08-06 13:10:00,22.79,22.86,22.79,22.86,9900.0,22.79,22.86,22.79,22.86,9900.0
2014-08-06 13:20:00,22.85,22.88,22.83,22.84,35500.0,22.85,22.88,22.83,22.84,35500.0
2014-08-06 13:30:00,22.84,22.91,22.84,22.87,44900.0,22.84,22.91,22.84,22.87,44900.0
2014-08-06 13:40:00,22.85,22.88,22.81,22.81,3400.0,22.85,22.88,22.81,22.81,3400.0
2014-08-06 13:50:00,22.8,22.81,22.75,22.75,106100.0,22.8,22.81,22.75,22.75,106100.0
2014-08-06 14:00:00,22.77,22.77,22.67,22.67,24600.0,22.77,22.77,22.67,22.67,24600.0
2014-08-06 14:10:00,22.67,22.72,22.63,22.72,9700.0,22.67,22.72,22.63,22.72,9700.0
2014-08-06 14:20:00,22.71,22.73,22.68,22.73,16900.0,22.71,22.73,22.68,22.73,16900.0
2014-08-06 14:30:00,22.73,22.79,22.68,22.79,11100.0,22.73,22.79,22.68,22.79,11100.0
2014-08-06 14:40:00,22.79,22.84,22.79,22.81,9200.0,22.79,22.84,22.79,22.81,9200.0
2014-08-06 14:50:00,22.81,22.82,22.77,22.8,14900.0,22.81,22.82,22.77,22.8,14900.0
2014-08-06 15:00:00,22.79,22.8,22.73,22.75,8200.0,22.79,22.8,22.73,22.75,8200.0
2014-08-06 15:10:00,22.75,22.76,22.7,22.72,17800.0,22.75,22.76,22.7,22.72,17800.0
2014-08-06 15:20:00,22.71,22.76,22.65,22.66,12900.0,22.71,22.76,22.65,22.66,12900.0
2014-08-06 15:30:00,22.66,22.7,22.65,22.7,18700.0,22.66,22.7,22.65,22.7,18700.0
2014-08-06 15:40:00,22.7,22.72,22.63,22.66,33000.0,22.7,22.72,22.63,22.66,33000.0
2014-08-06 15:50:00,22.67,22.74,22.63,22.66,56500.0,22.67,22.74,22.63,22.66,56500.0
2014-08-07 09:30:00,22.75,22.85,22.61,22.85,31200.0,22.75,22.85,22.61,22.85,31200.0
2014-08-07 09:40:00,22.81,22.85,22.74,22.75,6400.0,22.81,22.85,22.74,22.75,6400.0
2014-08-07 09:50:00,22.72,22.9,22.72,22.85,41200.0,22.72,22.9,22.72,22.85,41200.0
2014-08-07 10:00:00,22.85,22.87,22.73,22.8,5200.0,22.85,22.87,22.73,22.8,5200.0
2014-08-07 10:10:00,22.8,22.83,22.76,22.8,4000.0,22.8,22.83,22.76,22.8,4000.0
2014-08-07 10:20:00,22.81,22.86,22.73,22.77,8400.0,22.81,22.86,22.73,22.77,8400.0
2014-08-07 10:30:00,22.76,22.86,22.74,22.83,3500.0,22.76,22.86,22.74,22.83,3500.0
2014-08-07 10:40:00,22.86,22.86,22.71,22.75,4900.0,22.86,22.86,22.71,22.75,4900.0
2014-08-07 10:50:00,22.73,22.82,22.73,22.78,3400.0,22.73,22.82,22.73,22.78,3400.0
2014-08-07 11:00:00,22.79,22.82,22.74,22.74,12300.0,22.79,22.82,22.74,22.74,12300.0
2014-08-07 11:10:00,22.74,22.76,22.74,22.76,5400.0,22.74,22.76,22.74,22.76,5400.0
2014-08-07 11:20:00,22.76,22.79,22.69,22.75,8600.0,22.76,22.79,22.69,22.75,8600.0
2014-08-07 11:30:00,22.76,22.77,22.73,22.74,5900.0,22.76,22.77,22.73,22.74,5900.0
2014-08-07 11:40:00,22.72,22.75,22.69,22.71,7400.0,22.72,22.75,22.69,22.71,7400.0
2014-08-07 11:50:00,22.73,22.8,22.69,22.69,2600.0,22.73,22.8,22.69,22.69,2600.0
2014-08-07 12:00:00,22.69,22.82,22.66,22.8,10500.0,22.69,22.82,22.66,22.8,10500.0
2014-08-07 12:10:00,22.81,22.82,22.73,22.77,11100.0,22.81,22.82,22.73,22.77,11100.0
2014-08-07 12:20:00,22.77,22.83,22.77,22.8,72900.0,22.77,22.83,22.77,22.8,72900.0
2014-08-07 12:30:00,22.79,22.79,22.72,22.74,3700.0,22.79,22.79,22.72,22.74,3700.0
2014-08-07 12:40:00,22.71,22.73,22.67,22.69,5000.0,22.71,22.73,22.67,22.69,5000.0
2014-08-07 12:50:00,22.71,22.71,22.6,22.6,4500.0,22.71,22.71,22.6,22.6,4500.0
2014-08-07 13:00:00,22.6,22.69,22.6,22.68,3600.0,22.6,22.69,22.6,22.68,3600.0
2014-08-07 13:10:00,22.69,22.69,22.64,22.64,1900.0,22.69,22.69,22.64,22.64,1900.0
2014-08-07 13:20:00,22.62,22.7,22.62,22.7,4600.0,22.62,22.7,22.62,22.7,4600.0
2014-08-07 13:30:00,22.7,22.7,22.68,22.7,2900.0,22.7,22.7,22.68,22.7,2900.0
2014-08-07 13:40:00,22.7,22.7,22.67,22.67,6200.0,22.7,22.7,22.67,22.67,6200.0
2014-08-07 13:50:00,22.68,22.68,22.63,22.68,6600.0,22.68,22.68,22.63,22.68,6600.0
2014-08-07 14:00:00,22.69,22.69,22.59,22.66,8300.0,22.69,22.69,22.59,22.66,8300.0
2014-08-07 14:10:00,22.68,22.7,22.64,22.68,12100.0,22.68,22.7,22.64,22.68,12100.0
2014-08-07 14:20:00,22.68,22.76,22.67,22.74,2200.0,22.68,22.76,22.67,22.74,2200.0
2014-08-07 14:30:00,22.74,22.74,22.71,22.71,2500.0,22.74,22.74,22.71,22.71,2500.0
2014-08-07 14:40:00,22.73,22.77,22.71,22.75,2200.0,22.73,22.77,22.71,22.75,2200.0
2014-08-07 14:50:00,22.75,22.77,22.72,22.73,12800.0,22.75,22.77,22.72,22.73,12800.0
2014-08-07 15:00:00,22.73,22.73,22.67,22.69,7300.0,22.73,22.73,22.67,22.69,7300.0
2014-08-07 15:10:00,22.69,22.73,22.67,22.7,6600.0,22.69,22.73,22.67,22.7,6600.0
2014-08-07 15:20:00,22.69,22.69,22.6,22.67,6400.0,22.69,22.69,22.6,22.67,6400.0
2014-08-07 15:30:00,22.7,22.7,22.64,22.68,8400.0,22.7,22.7,22.64,22.68,8400.0
2014-08-07 15:40:00,22.68,22.7,22.63,22.64,11700.0,22.68,22.7,22.63,22.64,11700.0
2014-08-07 15:50:00,22.64,22.65,22.59,22.6,48600.0,22.64,22.65,22.59,22.6,48600.0
2014-08-08 09:30:00,22.45,22.59,22.44,22.44,9800.0,22.45,22.59,22.44,22.44,9800.0
2014-08-08 09:40:00,22.35,22.5,22.35,22.46,7900.0,22.35,22.5,22.35,22.46,7900.0
2014-08-08 09:50:00,22.51,22.59,22.48,22.56,12600.0,22.51,22.59,22.48,22.56,12600.0
2014-08-08 10:00:00,22.5,22.58,22.5,22.54,7000.0,22.5,22.58,22.5,22.54,7000.0
2014-08-08 10:10:00,22.54,22.56,22.5,22.53,16600.0,22.54,22.56,22.5,22.53,16600.0
2014-08-08 10:20:00,22.51,22.51,22.36,22.38,5800.0,22.51,22.51,22.36,22.38,5800.0
2014-08-08 10:30:00,22.38,22.41,22.35,22.4,5500.0,22.38,22.41,22.35,22.4,5500.0
2014-08-08 10:40:00,22.43,22.54,22.41,22.52,16300.0,22.43,22.54,22.41,22.52,16300.0
2014-08-08 10:50:00,22.51,22.53,22.47,22.49,6800.0,22.51,22.53,22.47,22.49,6800.0
2014-08-08 11:00:00,22.48,22.54,22.48,22.5,4400.0,22.48,22.54,22.48,22.5,4400.0
2014-08-08 11:10:00,22.49,22.59,22.48,22.51,14400.0,22.49,22.59,22.48,22.51,14400.0
2014-08-08 11:20:00,22.5,22.51,22.42,22.45,3400.0,22.5,22.51,22.42,22.45,3400.0
2014-08-08 11:30:00,22.48,22.49,22.46,22.46,2600.0,22.48,22.49,22.46,22.46,2600.0
2014-08-08 11:40:00,22.45,22.54,22.45,22.48,11600.0,22.45,22.54,22.45,22.48,11600.0
2014-08-08 11:50:00,22.49,22.55,22.49,22.49,8100.0,22.49,22.55,22.49,22.49,8100.0
2014-08-08 12:00:00,22.49,22.52,22.44,22.44,2800.0,22.49,22.52,22.44,22.44,2800.0
2014-08-08 12:10:00,22.45,22.47,22.43,22.43,3600.0,22.45,22.47,22.43,22.43,3600.0
2014-08-08 12:20:00,22.43,22.44,22.33,22.36,7700.0,22.43,22.44,22.33,22.36,7700.0
2014-08-08 12:30:00,22.37,22.42,22.34,22.34,16400.0,22.37,22.42,22.34,22.34,16400.0
2014-08-08 12:40:00,22.35,22.38,22.29,22.33,7900.0,22.35,22.38,22.29,22.33,7900.0
2014-08-08 12:50:00,22.34,22.38,22.34,22.38,1500.0,22.34,22.38,22.34,22.38,1500.0
2014-08-08 13:00:00,22.36,22.37,22.31,22.33,9300.0,22.36,22.37,22.31,22.33,9300.0
2014-08-08 13:10:00,22.33,22.4,22.33,22.39,6000.0,22.33,22.4,22.33,22.39,6000.0
2014-08-08 13:20:00,22.39,22.48,22.38,22.46,21200.0,22.39,22.48,22.38,22.46,21200.0
2014-08-08 13:30:00,22.45,22.47,22.41,22.42,3000.0,22.45,22.47,22.41,22.42,3000.0
2014-08-08 13:40:00,22.4,22.42,22.38,22.38,6300.0,22.4,22.42,22.38,22.38,6300.0
2014-08-08 13:50:00,22.4,22.4,22.36,22.39,6300.0,22.4,22.4,22.36,22.39,6300.0
2014-08-08 14:00:00,22.39,22.43,22.37,22.4,12300.0,22.39,22.43,22.37,22.4,12300.0
2014-08-08 14:10:00,22.4,22.41,22.34,22.35,7400.0,22.4,22.41,22.34,22.35,7400.0
2014-08-08 14:20:00,22.34,22.36,22.33,22.34,4600.0,22.34,22.36,22.33,22.34,4600.0
2014-08-08 14:30:00,22.35,22.36,22.32,22.33,4700.0,22.35,22.36,22.32,22.33,4700.0
2014-08-08 14:40:00,22.34,22.34,22.32,22.34,2800.0,22.34,22.34,22.32,22.34,2800.0
2014-08-08 14:50:00,22.34,22.37,22.34,22.34,10100.0,22.34,22.37,22.34,22.34,10100.0
2014-08-08 15:00:00,22.34,22.36,22.33,22.34,7100.0,22.34,22.36,22.33,22.34,7100.0
2014-08-08 15:10:00,22.34,22.36,22.32,22.32,13000.0,22.34,22.36,22.32,22.32,13000.0
2014-08-08 15:20:00,22.33,22.35,22.32,22.34,8000.0,22.33,22.35,22.32,22.34,8000.0
2014-08-08 15:30:00,22.35,22.35,22.22,22.22,24900.0,22.35,22.35,22.22,22.22,24900.0
2014-08-08 15:40:00,22.21,22.25,22.2,22.2,35400.0,22.21,22.25,22.2,22.2,35400.0
2014-08-08 15:50:00,22.21,22.22,22.18,22.18,51100.0,22.21,22.22,22.18,22.18,51100.0
2014-08-11 09:30:00,22.23,22.42,22.19,22.38,16000.0,22.23,22.42,22.19,22.38,16000.0
2014-08-11 09:40:00,22.37,22.58,22.37,22.46,22400.0,22.37,22.58,22.37,22.46,22400.0
2014-08-11 09:50:00,22.48,22.89,22.44,22.83,78800.0,22.48,22.89,22.44,22.83,78800.0
2014-08-11 10:00:00,22.8,23.2,22.77,23.15,54400.0,22.8,23.2,22.77,23.15,54400.0
2014-08-11 10:10:00,23.15,23.18,23.06,23.1,30900.0,23.15,23.18,23.06,23.1,30900.0
2014-08-11 10:20:00,23.09,23.09,22.9,23.03,68900.0,23.09,23.09,22.9,23.03,68900.0
2014-08-11 10:30:00,23.03,23.05,22.87,22.93,15800.0,23.03,23.05,22.87,22.93,15800.0
2014-08-11 10:40:00,22.93,22.95,22.88,22.91,11600.0,22.93,22.95,22.88,22.91,11600.0
2014-08-11 10:50:00,22.91,22.93,22.85,22.91,66200.0,22.91,22.93,22.85,22.91,66200.0
2014-08-11 11:00:00,22.91,22.97,22.89,22.96,27200.0,22.91,22.97,22.89,22.96,27200.0
2014-08-11 11:10:00,22.95,23.01,22.9,22.98,30100.0,22.95,23.01,22.9,22.98,30100.0
2014-08-11 11:20:00,22.97,23.11,22.9,23.07,11300.0,22.97,23.11,22.9,23.07,11300.0
2014-08-11 11:30:00,23.09,23.09,23.01,23.04,13100.0,23.09,23.09,23.01,23.04,13100.0
2014-08-11 11:40:00,23.05,23.07,23.01,23.01,11400.0,23.05,23.07,23.01,23.01,11400.0
2014-08-11 11:50:00,23.02,23.02,22.98,22.99,6100.0,23.02,23.02,22.98,22.99,6100.0
2014-08-11 12:00:00,22.98,23.02,22.98,23.02,2400.0,22.98,23.02,22.98,23.02,2400.0
2014-08-11 12:10:00,23.01,23.03,23.0,23.01,7500.0,23.01,23.03,23.0,23.01,7500.0
2014-08-11 12:20:00,23.01,23.07,22.99,22.99,11500.0,23.01,23.07,22.99,22.99,11500.0
2014-08-11 12:30:00,23.01,23.1,23.01,23.06,6000.0,23.01,23.1,23.01,23.06,6000.0
2014-08-11 12:40:00,23.06,23.07,22.97,22.97,4500.0,23.06,23.07,22.97,22.97,4500.0
2014-08-11 12:50:00,22.99,23.01,22.99,23.0,4300.0,22.99,23.01,22.99,23.0,4300.0
2014-08-11 13:00:00,23.0,23.02,22.99,22.99,8700.0,23.0,23.02,22.99,22.99,8700.0
2014-08-11 13:10:00,23.0,23.02,23.0,23.0,2300.0,23.0,23.02,23.0,23.0,2300.0
2014-08-11 13:20:00,23.0,23.01,22.98,22.98,4500.0,23.0,23.01,22.98,22.98,4500.0
2014-08-11 13:30:00,22.99,23.05,22.98,22.98,14600.0,22.99,23.05,22.98,22.98,14600.0
2014-08-11 13:40:00,22.98,23.0,22.98,23.0,2800.0,22.98,23.0,22.98,23.0,2800.0
2014-08-11 13:50:00,23.0,23.01,22.99,23.0,5400.0,23.0,23.01,22.99,23.0,5400.0
2014-08-11 14:00:00,23.01,23.02,22.97,23.0,17700.0,23.01,23.02,22.97,23.0,17700.0
2014-08-11 14:10:00,23.0,23.05,23.0,23.05,14900.0,23.0,23.05,23.0,23.05,14900.0
2014-08-11 14:20:00,23.05,23.05,22.98,23.01,10100.0,23.05,23.05,22.98,23.01,10100.0
2014-08-11 14:30:00,22.97,23.01,22.97,23.01,12900.0,22.97,23.01,22.97,23.01,12900.0
2014-08-11 14:40:00,23.0,23.02,23.0,23.01,5500.0,23.0,23.02,23.0,23.01,5500.0
2014-08-11 14:50:00,23.01,23.03,22.99,23.0,11400.0,23.01,23.03,22.99,23.0,11400.0
2014-08-11 15:00:00,23.0,23.05,22.99,23.05,19200.0,23.0,23.05,22.99,23.05,19200.0
2014-08-11 15:10:00,23.05,23.07,23.01,23.03,13100.0,23.05,23.07,23.01,23.03,13100.0
2014-08-11 15:20:00,23.04,23.05,22.99,23.0,13100.0,23.04,23.05,22.99,23.0,13100.0
2014-08-11 15:30:00,23.0,23.05,22.99,23.0,17300.0,23.0,23.05,22.99,23.0,17300.0
2014-08-11 15:40:00,23.0,23.02,22.94,22.98,17300.0,23.0,23.02,22.94,22.98,17300.0
2014-08-11 15:50:00,22.98,23.02,22.98,22.99,23500.0,22.98,23.02,22.98,22.99,23500.0
2014-08-12 09:30:00,22.9,22.93,22.76,22.93,54600.0,22.9,22.93,22.76,22.93,54600.0
2014-08-12 09:40:00,22.94,23.04,22.94,23.03,13200.0,22.94,23.04,22.94,23.03,13200.0
2014-08-12 09:50:00,23.0,23.02,22.85,23.0,7600.0,23.0,23.02,22.85,23.0,7600.0
2014-08-12 10:00:00,23.0,23.02,22.99,23.0,3700.0,23.0,23.02,22.99,23.0,3700.0
2014-08-12 10:10:00,22.98,23.04,22.94,23.0,7900.0,22.98,23.04,22.94,23.0,7900.0
2014-08-12 10:20:00,23.0,23.07,23.0,23.01,8500.0,23.0,23.07,23.0,23.01,8500.0
2014-08-12 10:30:00,23.01,23.02,22.93,22.96,13300.0,23.01,23.02,22.93,22.96,13300.0
2014-08-12 10:40:00,22.97,23.0,22.97,23.0,4300.0,22.97,23.0,22.97,23.0,4300.0
2014-08-12 10:50:00,22.99,23.0,22.95,23.0,4900.0,22.99,23.0,22.95,23.0,4900.0
2014-08-12 11:00:00,23.0,23.0,22.86,22.9,6200.0,23.0,23.0,22.86,22.9,6200.0
2014-08-12 11:10:00,22.9,22.96,22.85,22.86,36500.0,22.9,22.96,22.85,22.86,36500.0
2014-08-12 11:20:00,22.86,22.93,22.86,22.91,4400.0,22.86,22.93,22.86,22.91,4400.0
2014-08-12 11:30:00,22.93,22.99,22.93,22.99,4500.0,22.93,22.99,22.93,22.99,4500.0
2014-08-12 11:40:00,22.98,22.99,22.91,22.92,9700.0,22.98,22.99,22.91,22.92,9700.0
2014-08-12 11:50:00,22.94,22.97,22.88,22.89,3100.0,22.94,22.97,22.88,22.89,3100.0
2014-08-12 12:00:00,22.86,22.86,22.8,22.8,3200.0,22.86,22.86,22.8,22.8,3200.0
2014-08-12 12:10:00,22.82,22.84,22.76,22.77,5200.0,22.82,22.84,22.76,22.77,5200.0
2014-08-12 12:20:00,22.79,22.82,22.79,22.82,1400.0,22.79,22.82,22.79,22.82,1400.0
2014-08-12 12:30:00,22.81,22.82,22.75,22.8,32400.0,22.81,22.82,22.75,22.8,32400.0
2014-08-12 12:40:00,22.8,22.81,22.76,22.76,3700.0,22.8,22.81,22.76,22.76,3700.0
2014-08-12 12:50:00,22.77,22.78,22.75,22.75,3000.0,22.77,22.78,22.75,22.75,3000.0
2014-08-12 13:00:00,22.77,22.78,22.76,22.77,2500.0,22.77,22.78,22.76,22.77,2500.0
2014-08-12 13:10:00,22.78,22.8,22.77,22.77,4300.0,22.78,22.8,22.77,22.77,4300.0
2014-08-12 13:20:00,22.78,22.79,22.73,22.73,5500.0,22.78,22.79,22.73,22.73,5500.0
2014-08-12 13:30:00,22.73,22.77,22.72,22.77,7000.0,22.73,22.77,22.72,22.77,7000.0
2014-08-12 13:40:00,22.77,22.79,22.75,22.78,4100.0,22.77,22.79,22.75,22.78,4100.0
2014-08-12 13:50:00,22.78,22.79,22.75,22.75,6100.0,22.78,22.79,22.75,22.75,6100.0
2014-08-12 14:00:00,22.76,22.76,22.72,22.72,5600.0,22.76,22.76,22.72,22.72,5600.0
2014-08-12 14:10:00,22.71,22.73,22.69,22.72,4200.0,22.71,22.73,22.69,22.72,4200.0
2014-08-12 14:20:00,22.73,22.73,22.65,22.65,5000.0,22.73,22.73,22.65,22.65,5000.0
2014-08-12 14:30:00,22.66,22.68,22.63,22.65,7800.0,22.66,22.68,22.63,22.65,7800.0
2014-08-12 14:40:00,22.67,22.68,22.58,22.58,9100.0,22.67,22.68,22.58,22.58,9100.0
2014-08-12 14:50:00,22.59,22.67,22.59,22.63,3500.0,22.59,22.67,22.59,22.63,3500.0
2014-08-12 15:00:00,22.63,22.69,22.63,22.69,3700.0,22.63,22.69,22.63,22.69,3700.0
2014-08-12 15:10:00,22.71,22.73,22.7,22.71,4400.0,22.71,22.73,22.7,22.71,4400.0
2014-08-12 15:20:00,22.72,22.77,22.71,22.77,4700.0,22.72,22.77,22.71,22.77,4700.0
2014-08-12 15:30:00,22.76,22.83,22.74,22.79,12000.0,22.76,22.83,22.74,22.79,12000.0
2014-08-12 15:40:00,22.79,22.85,22.79,22.84,9500.0,22.79,22.85,22.79,22.84,9500.0
2014-08-12 15:50:00,22.85,22.85,22.83,22.84,10800.0,22.85,22.85,22.83,22.84,10800.0
2014-08-13 09:30:00,22.85,22.85,22.65,22.8,7000.0,22.85,22.85,22.65,22.8,7000.0
2014-08-13 09:40:00,22.78,22.85,22.73,22.79,5000.0,22.78,22.85,22.73,22.79,5000.0
2014-08-13 09:50:00,22.73,22.74,22.68,22.7,4300.0,22.73,22.74,22.68,22.7,4300.0
2014-08-13 10:00:00,22.69,22.86,22.69,22.85,6500.0,22.69,22.86,22.69,22.85,6500.0
2014-08-13 10:10:00,22.84,22.85,22.71,22.77,5200.0,22.84,22.85,22.71,22.77,5200.0
2014-08-13 10:20:00,22.78,22.85,22.76,22.85,3400.0,22.78,22.85,22.76,22.85,3400.0
2014-08-13 10:30:00,22.83,22.88,22.82,22.87,8900.0,22.83,22.88,22.82,22.87,8900.0
2014-08-13 10:40:00,22.85,22.85,22.82,22.85,7100.0,22.85,22.85,22.82,22.85,7100.0
2014-08-13 10:50:00,22.83,22.87,22.8,22.85,5000.0,22.83,22.87,22.8,22.85,5000.0
2014-08-13 11:00:00,22.84,23.0,22.84,22.9,32500.0,22.84,23.0,22.84,22.9,32500.0
2014-08-13 11:10:00,22.89,22.89,22.8,22.8,3300.0,22.89,22.89,22.8,22.8,3300.0
2014-08-13 11:20:00,22.77,22.82,22.77,22.82,2800.0,22.77,22.82,22.77,22.82,2800.0
2014-08-13 11:30:00,22.82,22.87,22.82,22.82,8900.0,22.82,22.87,22.82,22.82,8900.0
2014-08-13 11:40:00,22.82,22.86,22.81,22.84,6900.0,22.82,22.86,22.81,22.84,6900.0
2014-08-13 11:50:00,22.87,22.93,22.81,22.85,11100.0,22.87,22.93,22.81,22.85,11100.0
2014-08-13 12:00:00,22.83,22.83,22.79,22.81,2200.0,22.83,22.83,22.79,22.81,2200.0
2014-08-13 12:10:00,22.81,22.83,22.78,22.81,3200.0,22.81,22.83,22.78,22.81,3200.0
2014-08-13 12:20:00,22.81,22.84,22.78,22.82,3300.0,22.81,22.84,22.78,22.82,3300.0
2014-08-13 12:30:00,22.84,22.84,22.79,22.83,10100.0,22.84,22.84,22.79,22.83,10100.0
2014-08-13 12:40:00,22.82,22.83,22.81,22.82,3300.0,22.82,22.83,22.81,22.82,3300.0
2014-08-13 12:50:00,22.82,22.82,22.75,22.75,2600.0,22.82,22.82,22.75,22.75,2600.0
2014-08-13 13:00:00,22.79,22.9,22.79,22.86,8500.0,22.79,22.9,22.79,22.86,8500.0
2014-08-13 13:10:00,22.87,22.88,22.79,22.81,11800.0,22.87,22.88,22.79,22.81,11800.0
2014-08-13 13:20:00,22.8,22.85,22.79,22.84,17200.0,22.8,22.85,22.79,22.84,17200.0
2014-08-13 13:30:00,22.88,22.88,22.84,22.86,4900.0,22.88,22.88,22.84,22.86,4900.0
2014-08-13 13:40:00,22.85,22.88,22.81,22.84,7500.0,22.85,22.88,22.81,22.84,7500.0
2014-08-13 13:50:00,22.84,22.87,22.84,22.85,9000.0,22.84,22.87,22.84,22.85,9000.0
2014-08-13 14:00:00,22.87,22.87,22.84,22.86,6700.0,22.87,22.87,22.84,22.86,6700.0
2014-08-13 14:10:00,22.86,22.87,22.83,22.83,14500.0,22.86,22.87,22.83,22.83,14500.0
2014-08-13 14:20:00,22.83,22.85,22.82,22.82,6300.0,22.83,22.85,22.82,22.82,6300.0
2014-08-13 14:30:00,22.82,22.89,22.82,22.87,9200.0,22.82,22.89,22.82,22.87,9200.0
2014-08-13 14:40:00,22.87,22.88,22.86,22.87,3900.0,22.87,22.88,22.86,22.87,3900.0
2014-08-13 14:50:00,22.87,22.92,22.85,22.88,59200.0,22.87,22.92,22.85,22.88,59200.0
2014-08-13 15:00:00,22.88,22.89,22.86,22.86,7100.0,22.88,22.89,22.86,22.86,7100.0
2014-08-13 15:10:00,22.87,22.88,22.85,22.88,7200.0,22.87,22.88,22.85,22.88,7200.0
2014-08-13 15:20:00,22.89,22.9,22.86,22.9,4400.0,22.89,22.9,22.86,22.9,4400.0
2014-08-13 15:30:00,22.89,22.9,22.85,22.88,18600.0,22.89,22.9,22.85,22.88,18600.0
2014-08-13 15:40:00,22.88,22.9,22.87,22.9,8700.0,22.88,22.9,22.87,22.9,8700.0
2014-08-13 15:50:00,22.89,22.91,22.85,22.85,25700.0,22.89,22.91,22.85,22.85,25700.0
2014-08-14 09:30:00,22.78,22.78,22.62,22.64,11800.0,22.78,22.78,22.62,22.64,11800.0
2014-08-14 09:40:00,22.75,22.75,22.6,22.69,4700.0,22.75,22.75,22.6,22.69,4700.0
2014-08-14 09:50:00,22.63,22.67,22.58,22.67,7400.0,22.63,22.67,22.58,22.67,7400.0
2014-08-14 10:00:00,22.67,22.82,22.65,22.82,10700.0,22.67,22.82,22.65,22.82,10700.0
2014-08-14 10:10:00,22.82,22.93,22.81,22.81,50900.0,22.82,22.93,22.81,22.81,50900.0
2014-08-14 10:20:00,22.81,22.81,22.72,22.72,5000.0,22.81,22.81,22.72,22.72,5000.0
2014-08-14 10:30:00,22.71,22.75,22.68,22.73,5100.0,22.71,22.75,22.68,22.73,5100.0
2014-08-14 10:40:00,22.69,22.94,22.69,22.94,5900.0,22.69,22.94,22.69,22.94,5900.0
2014-08-14 10:50:00,22.99,23.03,22.94,23.01,7000.0,22.99,23.03,22.94,23.01,7000.0
2014-08-14 11:00:00,23.01,23.02,22.93,22.93,6900.0,23.01,23.02,22.93,22.93,6900.0
2014-08-14 11:10:00,22.94,22.96,22.87,22.88,6900.0,22.94,22.96,22.87,22.88,6900.0
2014-08-14 11:20:00,22.87,22.89,22.82,22.82,3000.0,22.87,22.89,22.82,22.82,3000.0
2014-08-14 11:30:00,22.82,22.87,22.81,22.84,6200.0,22.82,22.87,22.81,22.84,6200.0
2014-08-14 11:40:00,22.84,22.9,22.82,22.9,5300.0,22.84,22.9,22.82,22.9,5300.0
2014-08-14 11:50:00,22.91,22.91,22.89,22.9,2000.0,22.91,22.91,22.89,22.9,2000.0
2014-08-14 12:00:00,22.89,22.91,22.81,22.83,38600.0,22.89,22.91,22.81,22.83,38600.0
2014-08-14 12:10:00,22.85,22.91,22.84,22.9,8500.0,22.85,22.91,22.84,22.9,8500.0
2014-08-14 12:20:00,22.91,22.91,22.86,22.86,16500.0,22.91,22.91,22.86,22.86,16500.0
2014-08-14 12:30:00,22.88,22.9,22.85,22.89,3200.0,22.88,22.9,22.85,22.89,3200.0
2014-08-14 12:40:00,22.89,22.92,22.89,22.92,3500.0,22.89,22.92,22.89,22.92,3500.0
2014-08-14 12:50:00,22.94,22.95,22.89,22.91,2500.0,22.94,22.95,22.89,22.91,2500.0
2014-08-14 13:00:00,22.89,22.92,22.88,22.88,1400.0,22.89,22.92,22.88,22.88,1400.0
2014-08-14 13:10:00,22.87,22.92,22.87,22.88,7000.0,22.87,22.92,22.87,22.88,7000.0
2014-08-14 13:20:00,22.88,22.92,22.86,22.89,6500.0,22.88,22.92,22.86,22.89,6500.0
2014-08-14 13:30:00,22.88,22.9,22.86,22.89,4800.0,22.88,22.9,22.86,22.89,4800.0
2014-08-14 13:40:00,22.9,22.96,22.88,22.95,11000.0,22.9,22.96,22.88,22.95,11000.0
2014-08-14 13:50:00,22.94,22.94,22.89,22.89,5800.0,22.94,22.94,22.89,22.89,5800.0
2014-08-14 14:00:00,22.91,22.92,22.87,22.91,8600.0,22.91,22.92,22.87,22.91,8600.0
2014-08-14 14:10:00,22.91,22.92,22.88,22.91,5900.0,22.91,22.92,22.88,22.91,5900.0
2014-08-14 14:20:00,22.91,22.91,22.88,22.9,7900.0,22.91,22.91,22.88,22.9,7900.0
2014-08-14 14:30:00,22.9,22.97,22.88,22.97,9200.0,22.9,22.97,22.88,22.97,9200.0
2014-08-14 14:40:00,22.97,23.0,22.96,22.96,3900.0,22.97,23.0,22.96,22.96,3900.0
2014-08-14 14:50:00,22.96,23.04,22.96,23.01,10900.0,22.96,23.04,22.96,23.01,10900.0
2014-08-14 15:00:00,23.02,23.02,22.9,22.9,12900.0,23.02,23.02,22.9,22.9,12900.0
2014-08-14 15:10:00,22.89,22.91,22.86,22.86,15700.0,22.89,22.91,22.86,22.86,15700.0
2014-08-14 15:20:00,22.86,22.87,22.81,22.82,9800.0,22.86,22.87,22.81,22.82,9800.0
2014-08-14 15:30:00,22.82,22.85,22.81,22.84,9900.0,22.82,22.85,22.81,22.84,9900.0
2014-08-14 15:40:00,22.85,22.85,22.83,22.83,15100.0,22.85,22.85,22.83,22.83,15100.0
2014-08-14 15:50:00,22.84,22.88,22.84,22.86,14500.0,22.84,22.88,22.84,22.86,14500.0
2014-08-15 09:30:00,22.85,22.85,22.66,22.76,17200.0,22.85,22.85,22.66,22.76,17200.0
2014-08-15 09:40:00,22.75,22.89,22.75,22.81,9800.0,22.75,22.89,22.75,22.81,9800.0
2014-08-15 09:50:00,22.8,22.83,22.77,22.78,5500.0,22.8,22.83,22.77,22.78,5500.0
2014-08-15 10:00:00,22.74,22.77,22.68,22.77,8800.0,22.74,22.77,22.68,22.77,8800.0
2014-08-15 10:10:00,22.76,22.81,22.72,22.75,6200.0,22.76,22.81,22.72,22.75,6200.0
2014-08-15 10:20:00,22.76,22.83,22.75,22.81,31500.0,22.76,22.83,22.75,22.81,31500.0
2014-08-15 10:30:00,22.83,22.85,22.68,22.69,7000.0,22.83,22.85,22.68,22.69,7000.0
2014-08-15 10:40:00,22.69,22.69,22.5,22.57,9500.0,22.69,22.69,22.5,22.57,9500.0
2014-08-15 10:50:00,22.54,22.59,22.49,22.59,10700.0,22.54,22.59,22.49,22.59,10700.0
2014-08-15 11:00:00,22.59,22.71,22.52,22.62,29100.0,22.59,22.71,22.52,22.62,29100.0
2014-08-15 11:10:00,22.58,22.65,22.48,22.5,11000.0,22.58,22.65,22.48,22.5,11000.0
2014-08-15 11:20:00,22.5,22.63,22.5,22.63,15100.0,22.5,22.63,22.5,22.63,15100.0
2014-08-15 11:30:00,22.61,22.62,22.5,22.55,14300.0,22.61,22.62,22.5,22.55,14300.0
2014-08-15 11:40:00,22.55,22.55,22.5,22.5,10600.0,22.55,22.55,22.5,22.5,10600.0
2014-08-15 11:50:00,22.5,22.5,22.3,22.35,13500.0,22.5,22.5,22.3,22.35,13500.0
2014-08-15 12:00:00,22.35,22.42,22.3,22.39,15800.0,22.35,22.42,22.3,22.39,15800.0
2014-08-15 12:10:00,22.39,22.39,22.35,22.39,10100.0,22.39,22.39,22.35,22.39,10100.0
2014-08-15 12:20:00,22.39,22.4,22.36,22.37,6000.0,22.39,22.4,22.36,22.37,6000.0
2014-08-15 12:30:00,22.36,22.45,22.33,22.42,15000.0,22.36,22.45,22.33,22.42,15000.0
2014-08-15 12:40:00,22.4,22.44,22.33,22.33,9100.0,22.4,22.44,22.33,22.33,9100.0
2014-08-15 12:50:00,22.34,22.34,22.25,22.25,21200.0,22.34,22.34,22.25,22.25,21200.0
2014-08-15 13:00:00,22.27,22.28,22.17,22.23,11300.0,22.27,22.28,22.17,22.23,11300.0
2014-08-15 13:10:00,22.23,22.23,22.16,22.16,7000.0,22.23,22.23,22.16,22.16,7000.0
2014-08-15 13:20:00,22.15,22.16,22.11,22.16,7600.0,22.15,22.16,22.11,22.16,7600.0
2014-08-15 13:30:00,22.16,22.17,22.05,22.09,8800.0,22.16,22.17,22.05,22.09,8800.0
2014-08-15 13:40:00,22.09,22.11,22.01,22.03,9900.0,22.09,22.11,22.01,22.03,9900.0
2014-08-15 13:50:00,22.03,22.05,22.0,22.02,20200.0,22.03,22.05,22.0,22.02,20200.0
2014-08-15 14:00:00,22.03,22.03,21.9,21.94,17600.0,22.03,22.03,21.9,21.94,17600.0
2014-08-15 14:10:00,21.94,21.94,21.85,21.85,19200.0,21.94,21.94,21.85,21.85,19200.0
2014-08-15 14:20:00,21.85,21.97,21.84,21.93,17500.0,21.85,21.97,21.84,21.93,17500.0
2014-08-15 14:30:00,21.95,22.02,21.91,22.01,12600.0,21.95,22.02,21.91,22.01,12600.0
2014-08-15 14:40:00,22.01,22.13,22.0,22.11,11000.0,22.01,22.13,22.0,22.11,11000.0
2014-08-15 14:50:00,22.12,22.12,22.09,22.09,10600.0,22.12,22.12,22.09,22.09,10600.0
2014-08-15 15:00:00,22.09,22.09,21.99,22.01,20500.0,22.09,22.09,21.99,22.01,20500.0
2014-08-15 15:10:00,22.01,22.01,21.91,21.93,11900.0,22.01,22.01,21.91,21.93,11900.0
2014-08-15 15:20:00,21.95,22.02,21.88,22.01,24100.0,21.95,22.02,21.88,22.01,24100.0
2014-08-15 15:30:00,22.01,22.09,22.0,22.01,26500.0,22.01,22.09,22.0,22.01,26500.0
2014-08-15 15:40:00,22.02,22.14,22.0,22.11,19300.0,22.02,22.14,22.0,22.11,19300.0
2014-08-15 15:50:00,22.11,22.14,22.07,22.07,34000.0,22.11,22.14,22.07,22.07,34000.0
2014-08-18 09:30:00,22.26,22.44,22.25,22.38,5500.0,22.26,22.44,22.25,22.38,5500.0
2014-08-18 09:40:00,22.32,22.32,22.22,22.26,1100.0,22.32,22.32,22.22,22.26,1100.0
2014-08-18 09:50:00,22.27,22.38,22.25,22.33,3300.0,22.27,22.38,22.25,22.33,3300.0
2014-08-18 10:00:00,22.36,22.5,22.36,22.5,8000.0,22.36,22.5,22.36,22.5,8000.0
2014-08-18 10:10:00,22.5,22.55,22.5,22.5,19800.0,22.5,22.55,22.5,22.5,19800.0
2014-08-18 10:20:00,22.5,22.52,22.48,22.48,8400.0,22.5,22.52,22.48,22.48,8400.0
2014-08-18 10:30:00,22.48,22.51,22.44,22.5,5000.0,22.48,22.51,22.44,22.5,5000.0
2014-08-18 10:40:00,22.5,22.53,22.47,22.5,8800.0,22.5,22.53,22.47,22.5,8800.0
2014-08-18 10:50:00,22.49,22.56,22.49,22.5,7100.0,22.49,22.56,22.49,22.5,7100.0
2014-08-18 11:00:00,22.49,22.53,22.45,22.51,4500.0,22.49,22.53,22.45,22.51,4500.0
2014-08-18 11:10:00,22.54,22.56,22.5,22.52,6600.0,22.54,22.56,22.5,22.52,6600.0
2014-08-18 11:20:00,22.5,22.55,22.49,22.51,5600.0,22.5,22.55,22.49,22.51,5600.0
2014-08-18 11:30:00,22.51,22.51,22.42,22.42,2000.0,22.51,22.51,22.42,22.42,2000.0
2014-08-18 11:40:00,22.44,22.44,22.4,22.4,800.0,22.44,22.44,22.4,22.4,800.0
2014-08-18 11:50:00,22.38,22.49,22.38,22.47,4600.0,22.38,22.49,22.38,22.47,4600.0
2014-08-18 12:00:00,22.48,22.54,22.47,22.47,24900.0,22.48,22.54,22.47,22.47,24900.0
2014-08-18 12:10:00,22.48,22.52,22.47,22.47,6500.0,22.48,22.52,22.47,22.47,6500.0
2014-08-18 12:20:00,22.46,22.51,22.45,22.49,3500.0,22.46,22.51,22.45,22.49,3500.0
2014-08-18 12:30:00,22.45,22.51,22.45,22.5,5900.0,22.45,22.51,22.45,22.5,5900.0
2014-08-18 12:40:00,22.5,22.5,22.47,22.47,1200.0,22.5,22.5,22.47,22.47,1200.0
2014-08-18 12:50:00,22.5,22.52,22.48,22.52,8900.0,22.5,22.52,22.48,22.52,8900.0
2014-08-18 13:00:00,22.52,22.53,22.52,22.53,900.0,22.52,22.53,22.52,22.53,900.0
2014-08-18 13:10:00,22.52,22.53,22.51,22.52,3100.0,22.52,22.53,22.51,22.52,3100.0
2014-08-18 13:20:00,22.51,22.53,22.49,22.51,5400.0,22.51,22.53,22.49,22.51,5400.0
2014-08-18 13:30:00,22.51,22.53,22.5,22.53,3200.0,22.51,22.53,22.5,22.53,3200.0
2014-08-18 13:40:00,22.53,22.53,22.49,22.52,10800.0,22.53,22.53,22.49,22.52,10800.0
2014-08-18 13:50:00,22.52,22.62,22.51,22.61,10200.0,22.52,22.62,22.51,22.61,10200.0
2014-08-18 14:00:00,22.6,22.6,22.53,22.57,16300.0,22.6,22.6,22.53,22.57,16300.0
2014-08-18 14:10:00,22.57,22.58,22.53,22.54,8500.0,22.57,22.58,22.53,22.54,8500.0
2014-08-18 14:20:00,22.54,22.55,22.53,22.54,6800.0,22.54,22.55,22.53,22.54,6800.0
2014-08-18 14:30:00,22.53,22.54,22.52,22.53,5700.0,22.53,22.54,22.52,22.53,5700.0
2014-08-18 14:40:00,22.53,22.53,22.5,22.51,5200.0,22.53,22.53,22.5,22.51,5200.0
2014-08-18 14:50:00,22.51,22.54,22.49,22.5,16100.0,22.51,22.54,22.49,22.5,16100.0
2014-08-18 15:00:00,22.5,22.51,22.48,22.48,5300.0,22.5,22.51,22.48,22.48,5300.0
2014-08-18 15:10:00,22.5,22.56,22.5,22.55,8900.0,22.5,22.56,22.5,22.55,8900.0
2014-08-18 15:20:00,22.54,22.54,22.49,22.5,3900.0,22.54,22.54,22.49,22.5,3900.0
2014-08-18 15:30:00,22.51,22.52,22.48,22.49,7600.0,22.51,22.52,22.48,22.49,7600.0
2014-08-18 15:40:00,22.5,22.51,22.48,22.49,10800.0,22.5,22.51,22.48,22.49,10800.0
2014-08-18 15:50:00,22.49,22.59,22.49,22.58,27400.0,22.49,22.59,22.49,22.58,27400.0
2014-08-19 09:30:00,22.55,22.65,22.55,22.62,9400.0,22.55,22.65,22.55,22.62,9400.0
2014-08-19 09:40:00,22.65,22.81,22.58,22.73,50300.0,22.65,22.81,22.58,22.73,50300.0
2014-08-19 09:50:00,22.72,22.77,22.62,22.62,22400.0,22.72,22.77,22.62,22.62,22400.0
2014-08-19 10:00:00,22.6,22.79,22.59,22.7,65700.0,22.6,22.79,22.59,22.7,65700.0
2014-08-19 10:10:00,22.76,22.76,22.69,22.73,10900.0,22.76,22.76,22.69,22.73,10900.0
2014-08-19 10:20:00,22.75,22.75,22.67,22.7,11500.0,22.75,22.75,22.67,22.7,11500.0
2014-08-19 10:30:00,22.66,22.69,22.6,22.66,5500.0,22.66,22.69,22.6,22.66,5500.0
2014-08-19 10:40:00,22.62,22.66,22.5,22.52,22200.0,22.62,22.66,22.5,22.52,22200.0
2014-08-19 10:50:00,22.52,22.67,22.51,22.65,53000.0,22.52,22.67,22.51,22.65,53000.0
2014-08-19 11:00:00,22.62,22.62,22.36,22.38,19700.0,22.62,22.62,22.36,22.38,19700.0
2014-08-19 11:10:00,22.38,22.39,22.37,22.38,2300.0,22.38,22.39,22.37,22.38,2300.0
2014-08-19 11:20:00,22.36,22.36,22.19,22.27,23400.0,22.36,22.36,22.19,22.27,23400.0
2014-08-19 11:30:00,22.28,22.28,22.13,22.23,20000.0,22.28,22.28,22.13,22.23,20000.0
2014-08-19 11:40:00,22.22,22.32,22.13,22.13,39900.0,22.22,22.32,22.13,22.13,39900.0
2014-08-19 11:50:00,22.11,22.14,22.05,22.09,11400.0,22.11,22.14,22.05,22.09,11400.0
2014-08-19 12:00:00,22.09,22.2,22.03,22.03,10300.0,22.09,22.2,22.03,22.03,10300.0
2014-08-19 12:10:00,22.03,22.09,22.0,22.07,7200.0,22.03,22.09,22.0,22.07,7200.0
2014-08-19 12:20:00,22.06,22.25,22.05,22.25,2400.0,22.06,22.25,22.05,22.25,2400.0
2014-08-19 12:30:00,22.2,22.32,22.18,22.21,9500.0,22.2,22.32,22.18,22.21,9500.0
2014-08-19 12:40:00,22.2,22.22,22.18,22.18,1800.0,22.2,22.22,22.18,22.18,1800.0
2014-08-19 12:50:00,22.2,22.22,22.2,22.21,1900.0,22.2,22.22,22.2,22.21,1900.0
2014-08-19 13:00:00,22.21,22.29,22.21,22.29,2600.0,22.21,22.29,22.21,22.29,2600.0
2014-08-19 13:10:00,22.3,22.3,22.29,22.29,1300.0,22.3,22.3,22.29,22.29,1300.0
2014-08-19 13:20:00,22.28,22.33,22.28,22.33,3000.0,22.28,22.33,22.28,22.33,3000.0
2014-08-19 13:30:00,22.33,22.33,22.27,22.3,2700.0,22.33,22.33,22.27,22.3,2700.0
2014-08-19 13:40:00,22.3,22.31,22.29,22.31,3900.0,22.3,22.31,22.29,22.31,3900.0
2014-08-19 13:50:00,22.31,22.34,22.29,22.34,8800.0,22.31,22.34,22.29,22.34,8800.0
2014-08-19 14:00:00,22.34,22.36,22.33,22.35,18600.0,22.34,22.36,22.33,22.35,18600.0
2014-08-19 14:10:00,22.36,22.36,22.29,22.29,9100.0,22.36,22.36,22.29,22.29,9100.0
2014-08-19 14:20:00,22.28,22.28,22.22,22.22,4800.0,22.28,22.28,22.22,22.22,4800.0
2014-08-19 14:30:00,22.22,22.24,22.17,22.17,6100.0,22.22,22.24,22.17,22.17,6100.0
2014-08-19 14:40:00,22.17,22.17,22.13,22.16,6400.0,22.17,22.17,22.13,22.16,6400.0
2014-08-19 14:50:00,22.14,22.16,22.08,22.08,15100.0,22.14,22.16,22.08,22.08,15100.0
2014-08-19 15:00:00,22.11,22.12,22.06,22.06,8100.0,22.11,22.12,22.06,22.06,8100.0
2014-08-19 15:10:00,22.06,22.06,22.0,22.0,6700.0,22.06,22.06,22.0,22.0,6700.0
2014-08-19 15:20:00,22.02,22.05,21.89,22.05,32400.0,22.02,22.05,21.89,22.05,32400.0
2014-08-19 15:30:00,22.05,22.09,22.05,22.09,12200.0,22.05,22.09,22.05,22.09,12200.0
2014-08-19 15:40:00,22.09,22.11,22.07,22.09,17500.0,22.09,22.11,22.07,22.09,17500.0
2014-08-19 15:50:00,22.1,22.18,22.09,22.13,43200.0,22.1,22.18,22.09,22.13,43200.0
2014-08-20 09:30:00,21.91,22.01,21.72,21.85,21800.0,21.91,22.01,21.72,21.85,21800.0
2014-08-20 09:40:00,21.93,21.96,21.86,21.92,11300.0,21.93,21.96,21.86,21.92,11300.0
2014-08-20 09:50:00,21.92,21.95,21.82,21.86,9100.0,21.92,21.95,21.82,21.86,9100.0
2014-08-20 10:00:00,21.87,21.97,21.85,21.85,10600.0,21.87,21.97,21.85,21.85,10600.0
2014-08-20 10:10:00,21.85,21.86,21.8,21.84,10600.0,21.85,21.86,21.8,21.84,10600.0
2014-08-20 10:20:00,21.82,21.83,21.8,21.82,6800.0,21.82,21.83,21.8,21.82,6800.0
2014-08-20 10:30:00,21.83,21.83,21.75,21.75,9600.0,21.83,21.83,21.75,21.75,9600.0
2014-08-20 10:40:00,21.74,21.76,21.73,21.74,19900.0,21.74,21.76,21.73,21.74,19900.0
2014-08-20 10:50:00,21.76,21.97,21.76,21.96,9600.0,21.76,21.97,21.76,21.96,9600.0
2014-08-20 11:00:00,21.99,22.05,21.94,21.94,12700.0,21.99,22.05,21.94,21.94,12700.0
2014-08-20 11:10:00,21.92,21.93,21.8,21.8,5400.0,21.92,21.93,21.8,21.8,5400.0
2014-08-20 11:20:00,21.79,21.82,21.71,21.82,21900.0,21.79,21.82,21.71,21.82,21900.0
2014-08-20 11:30:00,21.9,21.93,21.85,21.85,11300.0,21.9,21.93,21.85,21.85,11300.0
2014-08-20 11:40:00,21.85,21.85,21.77,21.77,5400.0,21.85,21.85,21.77,21.77,5400.0
2014-08-20 11:50:00,21.78,21.86,21.77,21.82,10900.0,21.78,21.86,21.77,21.82,10900.0
2014-08-20 12:00:00,21.82,21.84,21.74,21.84,13800.0,21.82,21.84,21.74,21.84,13800.0
2014-08-20 12:10:00,21.84,21.87,21.76,21.78,9700.0,21.84,21.87,21.76,21.78,9700.0
2014-08-20 12:20:00,21.79,21.82,21.71,21.73,14400.0,21.79,21.82,21.71,21.73,14400.0
2014-08-20 12:30:00,21.74,21.79,21.64,21.71,15500.0,21.74,21.79,21.64,21.71,15500.0
2014-08-20 12:40:00,21.71,21.77,21.71,21.72,3200.0,21.71,21.77,21.71,21.72,3200.0
2014-08-20 12:50:00,21.71,21.81,21.65,21.81,5000.0,21.71,21.81,21.65,21.81,5000.0
2014-08-20 13:00:00,21.85,21.93,21.84,21.93,3700.0,21.85,21.93,21.84,21.93,3700.0
2014-08-20 13:10:00,21.93,21.95,21.92,21.92,5800.0,21.93,21.95,21.92,21.92,5800.0
2014-08-20 13:20:00,21.94,21.96,21.92,21.94,1600.0,21.94,21.96,21.92,21.94,1600.0
2014-08-20 13:30:00,21.93,21.94,21.72,21.78,15400.0,21.93,21.94,21.72,21.78,15400.0
2014-08-20 13:40:00,21.8,21.81,21.62,21.62,12800.0,21.8,21.81,21.62,21.62,12800.0
2014-08-20 13:50:00,21.63,21.68,21.63,21.65,9300.0,21.63,21.68,21.63,21.65,9300.0
2014-08-20 14:00:00,21.67,21.67,21.57,21.62,15800.0,21.67,21.67,21.57,21.62,15800.0
2014-08-20 14:10:00,21.64,21.7,21.62,21.7,3700.0,21.64,21.7,21.62,21.7,3700.0
2014-08-20 14:20:00,21.7,21.74,21.62,21.71,14300.0,21.7,21.74,21.62,21.71,14300.0
2014-08-20 14:30:00,21.71,21.71,21.6,21.6,13500.0,21.71,21.71,21.6,21.6,13500.0
2014-08-20 14:40:00,21.6,21.83,21.57,21.83,108800.0,21.6,21.83,21.57,21.83,108800.0
2014-08-20 14:50:00,21.84,21.85,21.7,21.85,65600.0,21.84,21.85,21.7,21.85,65600.0
2014-08-20 15:00:00,21.85,21.95,21.84,21.95,8800.0,21.85,21.95,21.84,21.95,8800.0
2014-08-20 15:10:00,21.94,22.1,21.91,22.0,27700.0,21.94,22.1,21.91,22.0,27700.0
2014-08-20 15:20:00,22.02,22.02,21.96,21.96,9700.0,22.02,22.02,21.96,21.96,9700.0
2014-08-20 15:30:00,21.96,21.99,21.94,21.99,10900.0,21.96,21.99,21.94,21.99,10900.0
2014-08-20 15:40:00,21.99,22.0,21.97,22.0,9800.0,21.99,22.0,21.97,22.0,9800.0
2014-08-20 15:50:00,22.0,22.01,21.92,21.92,36100.0,22.0,22.01,21.92,21.92,36100.0
2014-08-21 09:30:00,21.94,21.98,21.71,21.79,7300.0,21.94,21.98,21.71,21.79,7300.0
2014-08-21 09:40:00,21.8,21.94,21.8,21.91,6000.0,21.8,21.94,21.8,21.91,6000.0
2014-08-21 09:50:00,21.91,22.0,21.91,21.94,6800.0,21.91,22.0,21.91,21.94,6800.0
2014-08-21 10:00:00,21.95,22.0,21.79,21.79,4600.0,21.95,22.0,21.79,21.79,4600.0
2014-08-21 10:10:00,21.8,21.89,21.67,21.89,13800.0,21.8,21.89,21.67,21.89,13800.0
2014-08-21 10:20:00,21.89,21.95,21.8,21.95,79600.0,21.89,21.95,21.8,21.95,79600.0
2014-08-21 10:30:00,21.94,21.95,21.91,21.95,9100.0,21.94,21.95,21.91,21.95,9100.0
2014-08-21 10:40:00,21.95,21.97,21.92,21.96,2900.0,21.95,21.97,21.92,21.96,2900.0
2014-08-21 10:50:00,21.95,22.06,21.95,22.05,27600.0,21.95,22.06,21.95,22.05,27600.0
2014-08-21 11:00:00,22.05,22.07,22.04,22.07,10000.0,22.05,22.07,22.04,22.07,10000.0
2014-08-21 11:10:00,22.07,22.22,22.06,22.19,28100.0,22.07,22.22,22.06,22.19,28100.0
2014-08-21 11:20:00,22.18,22.2,22.13,22.13,11300.0,22.18,22.2,22.13,22.13,11300.0
2014-08-21 11:30:00,22.13,22.19,22.13,22.19,6200.0,22.13,22.19,22.13,22.19,6200.0
2014-08-21 11:40:00,22.18,22.22,22.15,22.18,18700.0,22.18,22.22,22.15,22.18,18700.0
2014-08-21 11:50:00,22.2,22.22,22.15,22.2,8900.0,22.2,22.22,22.15,22.2,8900.0
2014-08-21 12:00:00,22.21,22.23,22.2,22.2,300.0,22.21,22.23,22.2,22.2,300.0
2014-08-21 12:10:00,22.21,22.26,22.21,22.24,5200.0,22.21,22.26,22.21,22.24,5200.0
2014-08-21 12:20:00,22.24,22.24,22.19,22.21,24300.0,22.24,22.24,22.19,22.21,24300.0
2014-08-21 12:30:00,22.23,22.35,22.21,22.35,36900.0,22.23,22.35,22.21,22.35,36900.0
2014-08-21 12:40:00,22.34,22.35,22.29,22.32,5900.0,22.34,22.35,22.29,22.32,5900.0
2014-08-21 12:50:00,22.33,22.37,22.31,22.37,33500.0,22.33,22.37,22.31,22.37,33500.0
2014-08-21 13:00:00,22.38,22.45,22.38,22.45,125700.0,22.38,22.45,22.38,22.45,125700.0
2014-08-21 13:10:00,22.44,22.6,22.43,22.57,13300.0,22.44,22.6,22.43,22.57,13300.0
2014-08-21 13:20:00,22.56,22.56,22.43,22.47,8600.0,22.56,22.56,22.43,22.47,8600.0
2014-08-21 13:30:00,22.45,22.5,22.43,22.48,4600.0,22.45,22.5,22.43,22.48,4600.0
2014-08-21 13:40:00,22.46,22.5,22.44,22.49,3200.0,22.46,22.5,22.44,22.49,3200.0
2014-08-21 13:50:00,22.49,22.5,22.45,22.45,4400.0,22.49,22.5,22.45,22.45,4400.0
2014-08-21 14:00:00,22.44,22.49,22.43,22.44,7900.0,22.44,22.49,22.43,22.44,7900.0
2014-08-21 14:10:00,22.45,22.46,22.35,22.42,28600.0,22.45,22.46,22.35,22.42,28600.0
2014-08-21 14:20:00,22.42,22.56,22.42,22.5,8500.0,22.42,22.56,22.42,22.5,8500.0
2014-08-21 14:30:00,22.5,22.53,22.46,22.46,6300.0,22.5,22.53,22.46,22.46,6300.0
2014-08-21 14:40:00,22.46,22.46,22.36,22.36,5700.0,22.46,22.46,22.36,22.36,5700.0
2014-08-21 14:50:00,22.37,22.43,22.34,22.41,103700.0,22.37,22.43,22.34,22.41,103700.0
2014-08-21 15:00:00,22.43,22.54,22.41,22.54,14800.0,22.43,22.54,22.41,22.54,14800.0
2014-08-21 15:10:00,22.55,22.6,22.4,22.58,38200.0,22.55,22.6,22.4,22.58,38200.0
2014-08-21 15:20:00,22.58,22.62,22.54,22.54,30000.0,22.58,22.62,22.54,22.54,30000.0
2014-08-21 15:30:00,22.56,22.6,22.51,22.6,24700.0,22.56,22.6,22.51,22.6,24700.0
2014-08-21 15:40:00,22.6,22.69,22.59,22.66,36400.0,22.6,22.69,22.59,22.66,36400.0
2014-08-21 15:50:00,22.66,22.73,22.63,22.64,69500.0,22.66,22.73,22.63,22.64,69500.0
2014-08-22 09:30:00,22.61,22.61,22.38,22.41,8600.0,22.61,22.61,22.38,22.41,8600.0
2014-08-22 09:40:00,22.41,22.51,22.35,22.51,6700.0,22.41,22.51,22.35,22.51,6700.0
2014-08-22 09:50:00,22.47,22.51,22.38,22.48,3000.0,22.47,22.51,22.38,22.48,3000.0
2014-08-22 10:00:00,22.49,22.62,22.46,22.62,5000.0,22.49,22.62,22.46,22.62,5000.0
2014-08-22 10:10:00,22.64,22.64,22.6,22.63,3700.0,22.64,22.64,22.6,22.63,3700.0
2014-08-22 10:20:00,22.62,22.77,22.62,22.75,9000.0,22.62,22.77,22.62,22.75,9000.0
2014-08-22 10:30:00,22.76,22.89,22.75,22.89,11900.0,22.76,22.89,22.75,22.89,11900.0
2014-08-22 10:40:00,22.9,23.15,22.9,23.14,81100.0,22.9,23.15,22.9,23.14,81100.0
2014-08-22 10:50:00,23.14,23.14,22.87,22.92,27000.0,23.14,23.14,22.87,22.92,27000.0
2014-08-22 11:00:00,22.87,22.97,22.86,22.96,6500.0,22.87,22.97,22.86,22.96,6500.0
2014-08-22 11:10:00,22.94,22.97,22.81,22.92,30600.0,22.94,22.97,22.81,22.92,30600.0
2014-08-22 11:20:00,22.92,22.98,22.92,22.97,4000.0,22.92,22.98,22.92,22.97,4000.0
2014-08-22 11:30:00,22.98,23.05,22.96,23.03,8800.0,22.98,23.05,22.96,23.03,8800.0
2014-08-22 11:40:00,23.04,23.12,23.03,23.09,7100.0,23.04,23.12,23.03,23.09,7100.0
2014-08-22 11:50:00,23.1,23.34,23.08,23.33,23300.0,23.1,23.34,23.08,23.33,23300.0
2014-08-22 12:00:00,23.34,23.46,23.31,23.4,26600.0,23.34,23.46,23.31,23.4,26600.0
2014-08-22 12:10:00,23.36,23.45,23.34,23.44,21300.0,23.36,23.45,23.34,23.44,21300.0
2014-08-22 12:20:00,23.44,23.55,23.4,23.55,26400.0,23.44,23.55,23.4,23.55,26400.0
2014-08-22 12:30:00,23.55,23.68,23.52,23.64,28200.0,23.55,23.68,23.52,23.64,28200.0
2014-08-22 12:40:00,23.62,23.74,23.62,23.68,17900.0,23.62,23.74,23.62,23.68,17900.0
2014-08-22 12:50:00,23.67,23.74,23.64,23.68,18600.0,23.67,23.74,23.64,23.68,18600.0
2014-08-22 13:00:00,23.7,23.84,23.7,23.81,15700.0,23.7,23.84,23.7,23.81,15700.0
2014-08-22 13:10:00,23.82,23.82,23.72,23.72,56600.0,23.82,23.82,23.72,23.72,56600.0
2014-08-22 13:20:00,23.75,24.02,23.75,24.02,58300.0,23.75,24.02,23.75,24.02,58300.0
2014-08-22 13:30:00,24.0,24.09,23.89,23.94,25300.0,24.0,24.09,23.89,23.94,25300.0
2014-08-22 13:40:00,23.94,24.16,23.94,24.0,66100.0,23.94,24.16,23.94,24.0,66100.0
2014-08-22 13:50:00,23.99,24.1,23.94,23.94,19800.0,23.99,24.1,23.94,23.94,19800.0
2014-08-22 14:00:00,23.9,24.1,23.86,24.06,24200.0,23.9,24.1,23.86,24.06,24200.0
2014-08-22 14:10:00,24.06,24.06,23.98,24.03,16000.0,24.06,24.06,23.98,24.03,16000.0
2014-08-22 14:20:00,24.03,24.04,23.9,23.9,29300.0,24.03,24.04,23.9,23.9,29300.0
2014-08-22 14:30:00,23.89,23.99,23.79,23.99,40900.0,23.89,23.99,23.79,23.99,40900.0
2014-08-22 14:40:00,23.96,24.14,23.85,23.89,48300.0,23.96,24.14,23.85,23.89,48300.0
2014-08-22 14:50:00,23.96,24.15,23.96,24.08,21400.0,23.96,24.15,23.96,24.08,21400.0
2014-08-22 15:00:00,24.07,24.31,24.07,24.25,73600.0,24.07,24.31,24.07,24.25,73600.0
2014-08-22 15:10:00,24.24,24.37,24.24,24.36,24100.0,24.24,24.37,24.24,24.36,24100.0
2014-08-22 15:20:00,24.35,24.43,24.27,24.38,53100.0,24.35,24.43,24.27,24.38,53100.0
2014-08-22 15:30:00,24.37,24.41,24.31,24.37,30500.0,24.37,24.41,24.31,24.37,30500.0
2014-08-22 15:40:00,24.38,24.42,24.33,24.33,34200.0,24.38,24.42,24.33,24.33,34200.0
2014-08-22 15:50:00,24.35,24.48,24.33,24.44,119800.0,24.35,24.48,24.33,24.44,119800.0
2014-08-25 09:30:00,24.47,24.66,24.25,24.35,15700.0,24.47,24.66,24.25,24.35,15700.0
2014-08-25 09:40:00,24.34,24.46,24.15,24.17,22600.0,24.34,24.46,24.15,24.17,22600.0
2014-08-25 09:50:00,24.17,24.33,24.17,24.33,6300.0,24.17,24.33,24.17,24.33,6300.0
2014-08-25 10:00:00,24.38,24.41,24.12,24.19,11000.0,24.38,24.41,24.12,24.19,11000.0
2014-08-25 10:10:00,24.24,24.29,24.21,24.27,7400.0,24.24,24.29,24.21,24.27,7400.0
2014-08-25 10:20:00,24.28,24.29,24.18,24.23,15700.0,24.28,24.29,24.18,24.23,15700.0
2014-08-25 10:30:00,24.27,24.32,24.22,24.3,14000.0,24.27,24.32,24.22,24.3,14000.0
2014-08-25 10:40:00,24.3,24.33,24.29,24.32,15700.0,24.3,24.33,24.29,24.32,15700.0
2014-08-25 10:50:00,24.33,24.36,24.32,24.34,6500.0,24.33,24.36,24.32,24.34,6500.0
2014-08-25 11:00:00,24.33,24.42,24.33,24.41,13900.0,24.33,24.42,24.33,24.41,13900.0
2014-08-25 11:10:00,24.42,24.45,24.39,24.41,38300.0,24.42,24.45,24.39,24.41,38300.0
2014-08-25 11:20:00,24.41,24.46,24.41,24.43,24900.0,24.41,24.46,24.41,24.43,24900.0
2014-08-25 11:30:00,24.42,24.47,24.38,24.42,61000.0,24.42,24.47,24.38,24.42,61000.0
2014-08-25 11:40:00,24.42,24.63,24.42,24.59,29400.0,24.42,24.63,24.42,24.59,29400.0
2014-08-25 11:50:00,24.58,24.6,24.55,24.58,20500.0,24.58,24.6,24.55,24.58,20500.0
2014-08-25 12:00:00,24.58,24.64,24.57,24.57,20800.0,24.58,24.64,24.57,24.57,20800.0
2014-08-25 12:10:00,24.58,24.59,24.52,24.56,21600.0,24.58,24.59,24.52,24.56,21600.0
2014-08-25 12:20:00,24.57,24.65,24.53,24.53,27600.0,24.57,24.65,24.53,24.53,27600.0
2014-08-25 12:30:00,24.53,24.54,24.12,24.18,53100.0,24.53,24.54,24.12,24.18,53100.0
2014-08-25 12:40:00,24.19,24.26,24.19,24.23,6000.0,24.19,24.26,24.19,24.23,6000.0
2014-08-25 12:50:00,24.23,24.32,24.16,24.32,7900.0,24.23,24.32,24.16,24.32,7900.0
2014-08-25 13:00:00,24.34,24.42,24.31,24.39,9000.0,24.34,24.42,24.31,24.39,9000.0
2014-08-25 13:10:00,24.37,24.49,24.37,24.49,6600.0,24.37,24.49,24.37,24.49,6600.0
2014-08-25 13:20:00,24.49,24.64,24.49,24.5,15500.0,24.49,24.64,24.49,24.5,15500.0
2014-08-25 13:30:00,24.5,24.57,24.48,24.57,6300.0,24.5,24.57,24.48,24.57,6300.0
2014-08-25 13:40:00,24.57,24.64,24.57,24.63,13500.0,24.57,24.64,24.57,24.63,13500.0
2014-08-25 13:50:00,24.62,24.68,24.61,24.65,13800.0,24.62,24.68,24.61,24.65,13800.0
2014-08-25 14:00:00,24.68,24.74,24.66,24.7,47100.0,24.68,24.74,24.66,24.7,47100.0
2014-08-25 14:10:00,24.7,24.8,24.68,24.71,33500.0,24.7,24.8,24.68,24.71,33500.0
2014-08-25 14:20:00,24.71,24.75,24.71,24.71,11400.0,24.71,24.75,24.71,24.71,11400.0
2014-08-25 14:30:00,24.71,24.71,24.52,24.58,10400.0,24.71,24.71,24.52,24.58,10400.0
2014-08-25 14:40:00,24.57,24.63,24.57,24.62,5800.0,24.57,24.63,24.57,24.62,5800.0
2014-08-25 14:50:00,24.63,24.66,24.61,24.61,6700.0,24.63,24.66,24.61,24.61,6700.0
2014-08-25 15:00:00,24.6,24.65,24.6,24.63,7000.0,24.6,24.65,24.6,24.63,7000.0
2014-08-25 15:10:00,24.63,24.66,24.62,24.65,11700.0,24.63,24.66,24.62,24.65,11700.0
2014-08-25 15:20:00,24.65,24.65,24.58,24.6,12900.0,24.65,24.65,24.58,24.6,12900.0
2014-08-25 15:30:00,24.6,24.63,24.57,24.63,14000.0,24.6,24.63,24.57,24.63,14000.0
2014-08-25 15:40:00,24.63,24.66,24.57,24.62,17700.0,24.63,24.66,24.57,24.62,17700.0
2014-08-25 15:50:00,24.62,24.63,24.59,24.59,48300.0,24.62,24.63,24.59,24.59,48300.0
2014-08-26 09:30:00,24.72,24.72,24.51,24.51,6400.0,24.72,24.72,24.51,24.51,6400.0
2014-08-26 09:40:00,24.52,24.55,24.43,24.43,5200.0,24.52,24.55,24.43,24.43,5200.0
2014-08-26 09:50:00,24.46,24.46,24.35,24.4,10100.0,24.46,24.46,24.35,24.4,10100.0
2014-08-26 10:00:00,24.41,24.46,24.27,24.27,9000.0,24.41,24.46,24.27,24.27,9000.0
2014-08-26 10:10:00,24.28,24.37,24.28,24.37,4100.0,24.28,24.37,24.28,24.37,4100.0
2014-08-26 10:20:00,24.39,24.39,24.36,24.39,800.0,24.39,24.39,24.36,24.39,800.0
2014-08-26 10:30:00,24.39,24.41,24.39,24.41,800.0,24.39,24.41,24.39,24.41,800.0
2014-08-26 10:40:00,24.41,24.45,24.41,24.45,5300.0,24.41,24.45,24.41,24.45,5300.0
2014-08-26 10:50:00,24.46,24.53,24.33,24.33,29400.0,24.46,24.53,24.33,24.33,29400.0
2014-08-26 11:00:00,24.32,24.42,24.32,24.42,10500.0,24.32,24.42,24.32,24.42,10500.0
2014-08-26 11:10:00,24.45,24.57,24.45,24.57,9300.0,24.45,24.57,24.45,24.57,9300.0
2014-08-26 11:20:00,24.58,24.64,24.58,24.64,3300.0,24.58,24.64,24.58,24.64,3300.0
2014-08-26 11:30:00,24.64,24.64,24.63,24.64,6700.0,24.64,24.64,24.63,24.64,6700.0
2014-08-26 11:40:00,24.64,24.85,24.64,24.73,33200.0,24.64,24.85,24.64,24.73,33200.0
2014-08-26 11:50:00,24.71,24.89,24.71,24.84,33000.0,24.71,24.89,24.71,24.84,33000.0
2014-08-26 12:00:00,24.85,24.87,24.72,24.72,9300.0,24.85,24.87,24.72,24.72,9300.0
2014-08-26 12:10:00,24.71,24.72,24.58,24.69,13200.0,24.71,24.72,24.58,24.69,13200.0
2014-08-26 12:20:00,24.69,24.7,24.62,24.69,9100.0,24.69,24.7,24.62,24.69,9100.0
2014-08-26 12:30:00,24.69,24.89,24.69,24.85,20800.0,24.69,24.89,24.69,24.85,20800.0
2014-08-26 12:40:00,24.81,24.86,24.81,24.84,11800.0,24.81,24.86,24.81,24.84,11800.0
2014-08-26 12:50:00,24.85,24.94,24.84,24.94,15400.0,24.85,24.94,24.84,24.94,15400.0
2014-08-26 13:00:00,24.94,25.16,24.93,25.05,191200.0,24.94,25.16,24.93,25.05,191200.0
2014-08-26 13:10:00,25.02,25.04,24.94,24.96,18400.0,25.02,25.04,24.94,24.96,18400.0
2014-08-26 13:20:00,24.96,24.98,24.95,24.97,13200.0,24.96,24.98,24.95,24.97,13200.0
2014-08-26 13:30:00,24.98,25.02,24.96,24.98,9000.0,24.98,25.02,24.96,24.98,9000.0
2014-08-26 13:40:00,24.96,24.99,24.95,24.96,11000.0,24.96,24.99,24.95,24.96,11000.0
2014-08-26 13:50:00,24.96,25.01,24.95,25.0,15400.0,24.96,25.01,24.95,25.0,15400.0
2014-08-26 14:00:00,25.0,25.02,24.97,24.98,11500.0,25.0,25.02,24.97,24.98,11500.0
2014-08-26 14:10:00,24.97,25.01,24.96,25.01,9200.0,24.97,25.01,24.96,25.01,9200.0
2014-08-26 14:20:00,25.0,25.04,25.0,25.01,8600.0,25.0,25.04,25.0,25.01,8600.0
2014-08-26 14:30:00,25.0,25.02,24.98,25.02,9300.0,25.0,25.02,24.98,25.02,9300.0
2014-08-26 14:40:00,25.02,25.04,25.01,25.02,13400.0,25.02,25.04,25.01,25.02,13400.0
2014-08-26 14:50:00,25.03,25.03,24.98,24.99,21800.0,25.03,25.03,24.98,24.99,21800.0
2014-08-26 15:00:00,24.98,24.99,24.95,24.98,10700.0,24.98,24.99,24.95,24.98,10700.0
2014-08-26 15:10:00,24.97,24.99,24.97,24.97,7800.0,24.97,24.99,24.97,24.97,7800.0
2014-08-26 15:20:00,24.97,24.98,24.96,24.96,13600.0,24.97,24.98,24.96,24.96,13600.0
2014-08-26 15:30:00,24.97,24.98,24.96,24.98,10800.0,24.97,24.98,24.96,24.98,10800.0
2014-08-26 15:40:00,24.98,25.0,24.95,24.97,19700.0,24.98,25.0,24.95,24.97,19700.0
2014-08-26 15:50:00,24.97,24.97,24.93,24.94,46700.0,24.97,24.97,24.93,24.94,46700.0
2014-08-27 09:30:00,24.93,25.07,24.87,25.02,9700.0,24.93,25.07,24.87,25.02,9700.0
2014-08-27 09:40:00,24.98,25.03,24.89,24.96,21200.0,24.98,25.03,24.89,24.96,21200.0
2014-08-27 09:50:00,24.97,24.99,24.94,24.96,14000.0,24.97,24.99,24.94,24.96,14000.0
2014-08-27 10:00:00,24.96,25.09,24.95,25.02,14400.0,24.96,25.09,24.95,25.02,14400.0
2014-08-27 10:10:00,25.01,25.05,24.97,25.02,28300.0,25.01,25.05,24.97,25.02,28300.0
2014-08-27 10:20:00,25.01,25.01,24.99,25.01,9200.0,25.01,25.01,24.99,25.01,9200.0
2014-08-27 10:30:00,25.0,25.01,24.99,25.01,14200.0,25.0,25.01,24.99,25.01,14200.0
2014-08-27 10:40:00,25.0,25.05,25.0,25.05,27100.0,25.0,25.05,25.0,25.05,27100.0
2014-08-27 10:50:00,25.05,25.14,25.04,25.13,16400.0,25.05,25.14,25.04,25.13,16400.0
2014-08-27 11:00:00,25.13,25.15,25.06,25.07,23300.0,25.13,25.15,25.06,25.07,23300.0
2014-08-27 11:10:00,25.04,25.11,25.03,25.1,13600.0,25.04,25.11,25.03,25.1,13600.0
2014-08-27 11:20:00,25.11,25.13,24.98,25.06,34500.0,25.11,25.13,24.98,25.06,34500.0
2014-08-27 11:30:00,25.04,25.04,24.99,25.0,15000.0,25.04,25.04,24.99,25.0,15000.0
2014-08-27 11:40:00,25.0,25.0,24.96,24.97,16800.0,25.0,25.0,24.96,24.97,16800.0
2014-08-27 11:50:00,24.97,25.02,24.97,25.02,14500.0,24.97,25.02,24.97,25.02,14500.0
2014-08-27 12:00:00,25.02,25.11,25.01,25.09,13600.0,25.02,25.11,25.01,25.09,13600.0
2014-08-27 12:10:00,25.09,25.15,25.08,25.14,16500.0,25.09,25.15,25.08,25.14,16500.0
2014-08-27 12:20:00,25.14,25.32,25.13,25.29,37100.0,25.14,25.32,25.13,25.29,37100.0
2014-08-27 12:30:00,25.29,25.39,25.24,25.37,27600.0,25.29,25.39,25.24,25.37,27600.0
2014-08-27 12:40:00,25.35,25.37,25.07,25.07,26200.0,25.35,25.37,25.07,25.07,26200.0
2014-08-27 12:50:00,25.05,25.05,24.98,25.02,26700.0,25.05,25.05,24.98,25.02,26700.0
2014-08-27 13:00:00,25.03,25.19,24.97,25.19,25500.0,25.03,25.19,24.97,25.19,25500.0
2014-08-27 13:10:00,25.2,25.37,25.2,25.37,20100.0,25.2,25.37,25.2,25.37,20100.0
2014-08-27 13:20:00,25.36,25.44,25.27,25.27,19700.0,25.36,25.44,25.27,25.27,19700.0
2014-08-27 13:30:00,25.28,25.35,25.13,25.26,19600.0,25.28,25.35,25.13,25.26,19600.0
2014-08-27 13:40:00,25.27,25.38,25.27,25.38,9100.0,25.27,25.38,25.27,25.38,9100.0
2014-08-27 13:50:00,25.37,25.5,25.32,25.5,52500.0,25.37,25.5,25.32,25.5,52500.0
2014-08-27 14:00:00,25.48,25.5,25.18,25.31,34800.0,25.48,25.5,25.18,25.31,34800.0
2014-08-27 14:10:00,25.31,25.49,25.3,25.43,23100.0,25.31,25.49,25.3,25.43,23100.0
2014-08-27 14:20:00,25.43,25.45,25.31,25.45,17600.0,25.43,25.45,25.31,25.45,17600.0
2014-08-27 14:30:00,25.43,25.45,25.35,25.44,17300.0,25.43,25.45,25.35,25.44,17300.0
2014-08-27 14:40:00,25.44,25.49,25.41,25.49,18800.0,25.44,25.49,25.41,25.49,18800.0
2014-08-27 14:50:00,25.5,25.54,25.41,25.47,36100.0,25.5,25.54,25.41,25.47,36100.0
2014-08-27 15:00:00,25.45,25.47,25.22,25.31,27500.0,25.45,25.47,25.22,25.31,27500.0
2014-08-27 15:10:00,25.33,25.39,25.3,25.39,25400.0,25.33,25.39,25.3,25.39,25400.0
2014-08-27 15:20:00,25.38,25.42,25.31,25.42,24300.0,25.38,25.42,25.31,25.42,24300.0
2014-08-27 15:30:00,25.41,25.44,25.21,25.21,50100.0,25.41,25.44,25.21,25.21,50100.0
2014-08-27 15:40:00,25.22,25.34,25.21,25.3,56000.0,25.22,25.34,25.21,25.3,56000.0
2014-08-27 15:50:00,25.3,25.32,25.09,25.22,105600.0,25.3,25.32,25.09,25.22,105600.0
2014-08-28 09:30:00,25.19,25.2,24.89,24.93,40900.0,25.19,25.2,24.89,24.93,40900.0
2014-08-28 09:40:00,24.92,24.92,24.67,24.75,43000.0,24.92,24.92,24.67,24.75,43000.0
2014-08-28 09:50:00,24.77,24.93,24.76,24.87,51800.0,24.77,24.93,24.76,24.87,51800.0
2014-08-28 10:00:00,24.86,24.9,24.66,24.73,22100.0,24.86,24.9,24.66,24.73,22100.0
2014-08-28 10:10:00,24.72,24.72,24.5,24.64,14200.0,24.72,24.72,24.5,24.64,14200.0
2014-08-28 10:20:00,24.63,24.7,24.6,24.69,6800.0,24.63,24.7,24.6,24.69,6800.0
2014-08-28 10:30:00,24.71,24.9,24.71,24.78,9000.0,24.71,24.9,24.71,24.78,9000.0
2014-08-28 10:40:00,24.72,24.84,24.72,24.84,5500.0,24.72,24.84,24.72,24.84,5500.0
2014-08-28 10:50:00,24.88,24.89,24.67,24.71,21900.0,24.88,24.89,24.67,24.71,21900.0
2014-08-28 11:00:00,24.71,24.77,24.67,24.73,14100.0,24.71,24.77,24.67,24.73,14100.0
2014-08-28 11:10:00,24.74,24.75,24.68,24.74,23700.0,24.74,24.75,24.68,24.74,23700.0
2014-08-28 11:20:00,24.75,24.79,24.73,24.76,18000.0,24.75,24.79,24.73,24.76,18000.0
2014-08-28 11:30:00,24.76,24.9,24.76,24.86,22900.0,24.76,24.9,24.76,24.86,22900.0
2014-08-28 11:40:00,24.86,24.96,24.86,24.92,28600.0,24.86,24.96,24.86,24.92,28600.0
2014-08-28 11:50:00,24.91,24.98,24.88,24.97,11500.0,24.91,24.98,24.88,24.97,11500.0
2014-08-28 12:00:00,24.97,25.0,24.93,24.94,24100.0,24.97,25.0,24.93,24.94,24100.0
2014-08-28 12:10:00,24.94,24.98,24.9,24.97,25500.0,24.94,24.98,24.9,24.97,25500.0
2014-08-28 12:20:00,24.98,25.0,24.95,24.95,13400.0,24.98,25.0,24.95,24.95,13400.0
2014-08-28 12:30:00,24.94,24.94,24.9,24.9,8700.0,24.94,24.94,24.9,24.9,8700.0
2014-08-28 12:40:00,24.9,24.97,24.88,24.9,14800.0,24.9,24.97,24.88,24.9,14800.0
2014-08-28 12:50:00,24.91,24.98,24.9,24.94,11600.0,24.91,24.98,24.9,24.94,11600.0
2014-08-28 13:00:00,24.93,24.93,24.81,24.85,13600.0,24.93,24.93,24.81,24.85,13600.0
2014-08-28 13:10:00,24.84,24.87,24.73,24.73,21100.0,24.84,24.87,24.73,24.73,21100.0
2014-08-28 13:20:00,24.71,24.8,24.71,24.75,18700.0,24.71,24.8,24.71,24.75,18700.0
2014-08-28 13:30:00,24.75,24.75,24.53,24.57,35800.0,24.75,24.75,24.53,24.57,35800.0
2014-08-28 13:40:00,24.56,24.68,24.56,24.65,9900.0,24.56,24.68,24.56,24.65,9900.0
2014-08-28 13:50:00,24.68,24.68,24.57,24.58,20700.0,24.68,24.68,24.57,24.58,20700.0
2014-08-28 14:00:00,24.58,24.67,24.58,24.64,10200.0,24.58,24.67,24.58,24.64,10200.0
2014-08-28 14:10:00,24.64,24.74,24.64,24.7,20000.0,24.64,24.74,24.64,24.7,20000.0
2014-08-28 14:20:00,24.71,24.76,24.7,24.75,35000.0,24.71,24.76,24.7,24.75,35000.0
2014-08-28 14:30:00,24.73,24.87,24.72,24.87,21200.0,24.73,24.87,24.72,24.87,21200.0
2014-08-28 14:40:00,24.84,24.88,24.81,24.83,20300.0,24.84,24.88,24.81,24.83,20300.0
2014-08-28 14:50:00,24.83,24.9,24.82,24.85,42200.0,24.83,24.9,24.82,24.85,42200.0
2014-08-28 15:00:00,24.84,24.91,24.79,24.81,36200.0,24.84,24.91,24.79,24.81,36200.0
2014-08-28 15:10:00,24.82,24.92,24.82,24.9,45500.0,24.82,24.92,24.82,24.9,45500.0
2014-08-28 15:20:00,24.89,24.91,24.88,24.9,41500.0,24.89,24.91,24.88,24.9,41500.0
2014-08-28 15:30:00,24.91,25.01,24.89,24.95,71300.0,24.91,25.01,24.89,24.95,71300.0
2014-08-28 15:40:00,24.95,24.99,24.77,24.83,96600.0,24.95,24.99,24.77,24.83,96600.0
2014-08-28 15:50:00,24.83,25.23,24.7,24.99,164400.0,24.83,25.23,24.7,24.99,164400.0
2014-08-29 09:30:00,27.04,28.7,27.03,28.69,686800.0,27.04,28.7,27.03,28.69,686800.0
2014-08-29 09:40:00,28.62,29.27,28.53,29.12,667200.0,28.62,29.27,28.53,29.12,667200.0
2014-08-29 09:50:00,29.12,29.15,28.58,29.09,394100.0,29.12,29.15,28.58,29.09,394100.0
2014-08-29 10:00:00,29.09,29.44,28.3,28.72,702700.0,29.09,29.44,28.3,28.72,702700.0
2014-08-29 10:10:00,28.73,29.18,28.7,29.05,117300.0,28.73,29.18,28.7,29.05,117300.0
2014-08-29 10:20:00,29.04,29.13,28.82,28.95,136600.0,29.04,29.13,28.82,28.95,136600.0
2014-08-29 10:30:00,28.94,29.0,28.65,28.92,170500.0,28.94,29.0,28.65,28.92,170500.0
2014-08-29 10:40:00,28.92,29.15,28.92,29.09,305900.0,28.92,29.15,28.92,29.09,305900.0
2014-08-29 10:50:00,29.1,29.38,28.99,29.29,245900.0,29.1,29.38,28.99,29.29,245900.0
2014-08-29 11:00:00,29.28,29.64,29.27,29.62,267300.0,29.28,29.64,29.27,29.62,267300.0
2014-08-29 11:10:00,29.59,29.88,29.59,29.86,193800.0,29.59,29.88,29.59,29.86,193800.0
2014-08-29 11:20:00,29.85,29.87,29.57,29.71,148200.0,29.85,29.87,29.57,29.71,148200.0
2014-08-29 11:30:00,29.7,30.0,29.66,29.93,331400.0,29.7,30.0,29.66,29.93,331400.0
2014-08-29 11:40:00,29.94,30.0,29.82,29.87,211300.0,29.94,30.0,29.82,29.87,211300.0
2014-08-29 11:50:00,29.89,29.89,29.51,29.64,148400.0,29.89,29.89,29.51,29.64,148400.0
2014-08-29 12:00:00,29.6,29.79,29.45,29.47,118900.0,29.6,29.79,29.45,29.47,118900.0
2014-08-29 12:10:00,29.51,29.71,29.39,29.45,69400.0,29.51,29.71,29.39,29.45,69400.0
2014-08-29 12:20:00,29.45,29.47,29.05,29.13,137500.0,29.45,29.47,29.05,29.13,137500.0
2014-08-29 12:30:00,29.14,29.26,29.02,29.21,86700.0,29.14,29.26,29.02,29.21,86700.0
2014-08-29 12:40:00,29.23,29.35,29.16,29.33,59100.0,29.23,29.35,29.16,29.33,59100.0
2014-08-29 12:50:00,29.35,29.5,29.32,29.5,53000.0,29.35,29.5,29.32,29.5,53000.0
2014-08-29 13:00:00,29.49,29.54,29.34,29.49,57100.0,29.49,29.54,29.34,29.49,57100.0
2014-08-29 13:10:00,29.49,29.68,29.41,29.62,45200.0,29.49,29.68,29.41,29.62,45200.0
2014-08-29 13:20:00,29.63,29.68,29.5,29.6,56100.0,29.63,29.68,29.5,29.6,56100.0
2014-08-29 13:30:00,29.6,29.6,29.39,29.51,75900.0,29.6,29.6,29.39,29.51,75900.0
2014-08-29 13:40:00,29.53,29.57,29.42,29.48,40900.0,29.53,29.57,29.42,29.48,40900.0
2014-08-29 13:50:00,29.46,29.77,29.46,29.64,58300.0,29.46,29.77,29.46,29.64,58300.0
2014-08-29 14:00:00,29.63,29.71,29.47,29.49,61100.0,29.63,29.71,29.47,29.49,61100.0
2014-08-29 14:10:00,29.5,29.52,29.41,29.5,75500.0,29.5,29.52,29.41,29.5,75500.0
2014-08-29 14:20:00,29.49,29.51,29.36,29.47,45500.0,29.49,29.51,29.36,29.47,45500.0
2014-08-29 14:30:00,29.45,29.46,29.2,29.45,80300.0,29.45,29.46,29.2,29.45,80300.0
2014-08-29 14:40:00,29.43,29.55,29.31,29.5,69700.0,29.43,29.55,29.31,29.5,69700.0
2014-08-29 14:50:00,29.54,29.75,29.49,29.73,83900.0,29.54,29.75,29.49,29.73,83900.0
2014-08-29 15:00:00,29.73,29.81,29.67,29.73,125400.0,29.73,29.81,29.67,29.73,125400.0
2014-08-29 15:10:00,29.74,29.98,29.73,29.92,176700.0,29.74,29.98,29.73,29.92,176700.0
2014-08-29 15:20:00,29.94,30.0,29.87,29.94,135900.0,29.94,30.0,29.87,29.94,135900.0
2014-08-29 15:30:00,29.94,30.0,29.88,30.0,113800.0,29.94,30.0,29.88,30.0,113800.0
2014-08-29 15:40:00,30.0,30.0,29.88,29.94,201200.0,30.0,30.0,29.88,29.94,201200.0
2014-08-29 15:50:00,29.93,29.99,29.86,29.96,305800.0,29.93,29.99,29.86,29.96,305800.0
2014-09-02 09:30:00,29.52,29.87,28.75,28.8,265100.0,29.52,29.87,28.75,28.8,265100.0
2014-09-02 09:40:00,28.78,29.43,28.78,29.36,105700.0,28.78,29.43,28.78,29.36,105700.0
2014-09-02 09:50:00,29.33,29.58,29.24,29.55,124000.0,29.33,29.58,29.24,29.55,124000.0
2014-09-02 10:00:00,29.53,29.89,29.49,29.64,139000.0,29.53,29.89,29.49,29.64,139000.0
2014-09-02 10:10:00,29.64,29.65,29.5,29.56,36700.0,29.64,29.65,29.5,29.56,36700.0
2014-09-02 10:20:00,29.57,29.59,29.32,29.49,66500.0,29.57,29.59,29.32,29.49,66500.0
2014-09-02 10:30:00,29.48,29.51,29.25,29.3,101800.0,29.48,29.51,29.25,29.3,101800.0
2014-09-02 10:40:00,29.31,29.32,29.02,29.03,70900.0,29.31,29.32,29.02,29.03,70900.0
2014-09-02 10:50:00,29.04,29.04,28.76,28.77,115300.0,29.04,29.04,28.76,28.77,115300.0
2014-09-02 11:00:00,28.77,28.93,28.77,28.92,73500.0,28.77,28.93,28.77,28.92,73500.0
2014-09-02 11:10:00,28.92,28.97,28.8,28.83,67000.0,28.92,28.97,28.8,28.83,67000.0
2014-09-02 11:20:00,28.81,28.81,28.55,28.63,125700.0,28.81,28.81,28.55,28.63,125700.0
2014-09-02 11:30:00,28.63,28.7,28.6,28.62,35800.0,28.63,28.7,28.6,28.62,35800.0
2014-09-02 11:40:00,28.63,28.63,28.37,28.57,72400.0,28.63,28.63,28.37,28.57,72400.0
2014-09-02 11:50:00,28.56,28.58,28.51,28.54,34000.0,28.56,28.58,28.51,28.54,34000.0
2014-09-02 12:00:00,28.53,28.7,28.51,28.62,34300.0,28.53,28.7,28.51,28.62,34300.0
2014-09-02 12:10:00,28.62,28.65,28.53,28.56,30700.0,28.62,28.65,28.53,28.56,30700.0
2014-09-02 12:20:00,28.56,28.56,28.41,28.45,46600.0,28.56,28.56,28.41,28.45,46600.0
2014-09-02 12:30:00,28.45,28.47,28.41,28.44,27100.0,28.45,28.47,28.41,28.44,27100.0
2014-09-02 12:40:00,28.44,28.54,28.44,28.46,26100.0,28.44,28.54,28.44,28.46,26100.0
2014-09-02 12:50:00,28.51,28.52,28.49,28.51,28000.0,28.51,28.52,28.49,28.51,28000.0
2014-09-02 13:00:00,28.52,28.63,28.51,28.63,20200.0,28.52,28.63,28.51,28.63,20200.0
2014-09-02 13:10:00,28.64,28.83,28.63,28.8,41400.0,28.64,28.83,28.63,28.8,41400.0
2014-09-02 13:20:00,28.8,29.0,28.76,28.99,50900.0,28.8,29.0,28.76,28.99,50900.0
2014-09-02 13:30:00,28.97,29.0,28.78,28.97,50300.0,28.97,29.0,28.78,28.97,50300.0
2014-09-02 13:40:00,28.95,28.95,28.84,28.89,33100.0,28.95,28.95,28.84,28.89,33100.0
2014-09-02 13:50:00,28.89,28.93,28.85,28.93,23200.0,28.89,28.93,28.85,28.93,23200.0
2014-09-02 14:00:00,28.92,29.05,28.89,29.0,68900.0,28.92,29.05,28.89,29.0,68900.0
2014-09-02 14:10:00,29.0,29.11,28.97,29.11,63900.0,29.0,29.11,28.97,29.11,63900.0
2014-09-02 14:20:00,29.12,29.18,29.07,29.14,33700.0,29.12,29.18,29.07,29.14,33700.0
2014-09-02 14:30:00,29.12,29.2,29.11,29.18,38600.0,29.12,29.2,29.11,29.18,38600.0
2014-09-02 14:40:00,29.17,29.19,29.15,29.18,38300.0,29.17,29.19,29.15,29.18,38300.0
2014-09-02 14:50:00,29.18,29.22,29.1,29.14,75500.0,29.18,29.22,29.1,29.14,75500.0
2014-09-02 15:00:00,29.14,29.17,29.05,29.17,58300.0,29.14,29.17,29.05,29.17,58300.0
2014-09-02 15:10:00,29.16,29.34,29.15,29.34,69700.0,29.16,29.34,29.15,29.34,69700.0
2014-09-02 15:20:00,29.34,29.59,29.33,29.46,78300.0,29.34,29.59,29.33,29.46,78300.0
2014-09-02 15:30:00,29.45,29.54,29.43,29.51,44500.0,29.45,29.54,29.43,29.51,44500.0
2014-09-02 15:40:00,29.53,29.55,29.34,29.5,97000.0,29.53,29.55,29.34,29.5,97000.0
2014-09-02 15:50:00,29.5,29.57,29.37,29.45,122500.0,29.5,29.57,29.37,29.45,122500.0
2014-09-03 09:30:00,29.5,29.57,28.97,29.21,58600.0,29.5,29.57,28.97,29.21,58600.0
2014-09-03 09:40:00,29.17,29.37,29.13,29.21,40500.0,29.17,29.37,29.13,29.21,40500.0
2014-09-03 09:50:00,29.24,29.35,29.09,29.3,34200.0,29.24,29.35,29.09,29.3,34200.0
2014-09-03 10:00:00,29.28,29.31,28.88,28.98,58100.0,29.28,29.31,28.88,28.98,58100.0
2014-09-03 10:10:00,28.95,28.97,28.79,28.89,37300.0,28.95,28.97,28.79,28.89,37300.0
2014-09-03 10:20:00,28.89,28.89,28.56,28.64,50500.0,28.89,28.89,28.56,28.64,50500.0
2014-09-03 10:30:00,28.65,28.78,28.63,28.75,16800.0,28.65,28.78,28.63,28.75,16800.0
2014-09-03 10:40:00,28.75,28.82,28.68,28.73,19700.0,28.75,28.82,28.68,28.73,19700.0
2014-09-03 10:50:00,28.73,28.88,28.73,28.75,15100.0,28.73,28.88,28.73,28.75,15100.0
2014-09-03 11:00:00,28.75,28.93,28.68,28.78,175400.0,28.75,28.93,28.68,28.78,175400.0
2014-09-03 11:10:00,28.76,28.97,28.73,28.8,220700.0,28.76,28.97,28.73,28.8,220700.0
2014-09-03 11:20:00,28.8,28.81,28.64,28.67,24700.0,28.8,28.81,28.64,28.67,24700.0
2014-09-03 11:30:00,28.67,28.83,28.67,28.82,10600.0,28.67,28.83,28.67,28.82,10600.0
2014-09-03 11:40:00,28.82,28.82,28.61,28.62,27100.0,28.82,28.82,28.61,28.62,27100.0
2014-09-03 11:50:00,28.63,28.91,28.63,28.87,24200.0,28.63,28.91,28.63,28.87,24200.0
2014-09-03 12:00:00,28.86,28.86,28.69,28.83,43600.0,28.86,28.86,28.69,28.83,43600.0
2014-09-03 12:10:00,28.82,28.98,28.74,28.75,98500.0,28.82,28.98,28.74,28.75,98500.0
2014-09-03 12:20:00,28.76,28.76,28.52,28.58,39800.0,28.76,28.76,28.52,28.58,39800.0
2014-09-03 12:30:00,28.56,28.6,28.41,28.6,13000.0,28.56,28.6,28.41,28.6,13000.0
2014-09-03 12:40:00,28.61,28.61,28.51,28.53,18100.0,28.61,28.61,28.51,28.53,18100.0
2014-09-03 12:50:00,28.51,28.54,28.5,28.53,10400.0,28.51,28.54,28.5,28.53,10400.0
2014-09-03 13:00:00,28.53,28.56,28.45,28.48,16400.0,28.53,28.56,28.45,28.48,16400.0
2014-09-03 13:10:00,28.52,28.57,28.5,28.55,10800.0,28.52,28.57,28.5,28.55,10800.0
2014-09-03 13:20:00,28.55,28.59,28.55,28.56,6000.0,28.55,28.59,28.55,28.56,6000.0
2014-09-03 13:30:00,28.57,28.65,28.56,28.58,8900.0,28.57,28.65,28.56,28.58,8900.0
2014-09-03 13:40:00,28.55,28.6,28.55,28.57,8300.0,28.55,28.6,28.55,28.57,8300.0
2014-09-03 13:50:00,28.57,28.69,28.57,28.69,21500.0,28.57,28.69,28.57,28.69,21500.0
2014-09-03 14:00:00,28.7,28.75,28.62,28.62,15600.0,28.7,28.75,28.62,28.62,15600.0
2014-09-03 14:10:00,28.64,28.65,28.46,28.49,20900.0,28.64,28.65,28.46,28.49,20900.0
2014-09-03 14:20:00,28.47,28.56,28.45,28.49,24600.0,28.47,28.56,28.45,28.49,24600.0
2014-09-03 14:30:00,28.5,28.63,28.5,28.63,24800.0,28.5,28.63,28.5,28.63,24800.0
2014-09-03 14:40:00,28.63,28.7,28.56,28.58,14900.0,28.63,28.7,28.56,28.58,14900.0
2014-09-03 14:50:00,28.57,28.61,28.53,28.57,21700.0,28.57,28.61,28.53,28.57,21700.0
2014-09-03 15:00:00,28.56,28.63,28.48,28.63,17300.0,28.56,28.63,28.48,28.63,17300.0
2014-09-03 15:10:00,28.65,28.65,28.56,28.63,27500.0,28.65,28.65,28.56,28.63,27500.0
2014-09-03 15:20:00,28.64,28.79,28.63,28.76,17500.0,28.64,28.79,28.63,28.76,17500.0
2014-09-03 15:30:00,28.76,28.83,28.73,28.82,33900.0,28.76,28.83,28.73,28.82,33900.0
2014-09-03 15:40:00,28.82,28.84,28.72,28.82,41400.0,28.82,28.84,28.72,28.82,41400.0
2014-09-03 15:50:00,28.82,28.94,28.82,28.84,84800.0,28.82,28.94,28.82,28.84,84800.0
2014-09-04 09:30:00,29.07,29.35,29.02,29.19,27100.0,29.07,29.35,29.02,29.19,27100.0
2014-09-04 09:40:00,29.27,29.93,29.27,29.69,110900.0,29.27,29.93,29.27,29.69,110900.0
2014-09-04 09:50:00,29.7,29.94,29.7,29.94,96800.0,29.7,29.94,29.7,29.94,96800.0
2014-09-04 10:00:00,29.95,30.45,29.88,30.35,314900.0,29.95,30.45,29.88,30.35,314900.0
2014-09-04 10:10:00,30.37,30.4,30.28,30.4,44400.0,30.37,30.4,30.28,30.4,44400.0
2014-09-04 10:20:00,30.4,30.66,30.34,30.47,81100.0,30.4,30.66,30.34,30.47,81100.0
2014-09-04 10:30:00,30.48,30.63,30.46,30.59,39500.0,30.48,30.63,30.46,30.59,39500.0
2014-09-04 10:40:00,30.58,30.58,30.3,30.43,50300.0,30.58,30.58,30.3,30.43,50300.0
2014-09-04 10:50:00,30.43,30.55,30.38,30.55,56600.0,30.43,30.55,30.38,30.55,56600.0
2014-09-04 11:00:00,30.54,30.86,30.52,30.75,81300.0,30.54,30.86,30.52,30.75,81300.0
2014-09-04 11:10:00,30.76,31.0,30.75,30.81,54700.0,30.76,31.0,30.75,30.81,54700.0
2014-09-04 11:20:00,30.82,30.87,30.39,30.42,32200.0,30.82,30.87,30.39,30.42,32200.0
2014-09-04 11:30:00,30.46,30.81,30.42,30.72,80600.0,30.46,30.81,30.42,30.72,80600.0
2014-09-04 11:40:00,30.69,30.71,30.4,30.56,17400.0,30.69,30.71,30.4,30.56,17400.0
2014-09-04 11:50:00,30.56,30.56,30.4,30.41,20000.0,30.56,30.56,30.4,30.41,20000.0
2014-09-04 12:00:00,30.44,30.7,30.41,30.63,31800.0,30.44,30.7,30.41,30.63,31800.0
2014-09-04 12:10:00,30.62,30.7,30.56,30.68,26300.0,30.62,30.7,30.56,30.68,26300.0
2014-09-04 12:20:00,30.68,30.85,30.68,30.77,21200.0,30.68,30.85,30.68,30.77,21200.0
2014-09-04 12:30:00,30.77,30.85,30.67,30.76,54300.0,30.77,30.85,30.67,30.76,54300.0
2014-09-04 12:40:00,30.77,30.8,30.73,30.77,20200.0,30.77,30.8,30.73,30.77,20200.0
2014-09-04 12:50:00,30.76,30.8,30.75,30.79,16000.0,30.76,30.8,30.75,30.79,16000.0
2014-09-04 13:00:00,30.78,30.86,30.78,30.81,19900.0,30.78,30.86,30.78,30.81,19900.0
2014-09-04 13:10:00,30.81,30.9,30.81,30.86,20700.0,30.81,30.9,30.81,30.86,20700.0
2014-09-04 13:20:00,30.85,30.88,30.76,30.88,10900.0,30.85,30.88,30.76,30.88,10900.0
2014-09-04 13:30:00,30.88,31.13,30.88,31.13,48800.0,30.88,31.13,30.88,31.13,48800.0
2014-09-04 13:40:00,31.12,31.2,31.0,31.2,100200.0,31.12,31.2,31.0,31.2,100200.0
2014-09-04 13:50:00,31.21,31.35,31.18,31.25,51100.0,31.21,31.35,31.18,31.25,51100.0
2014-09-04 14:00:00,31.26,31.64,31.21,31.62,95200.0,31.26,31.64,31.21,31.62,95200.0
2014-09-04 14:10:00,31.62,31.66,31.49,31.51,51800.0,31.62,31.66,31.49,31.51,51800.0
2014-09-04 14:20:00,31.51,31.62,31.24,31.33,73400.0,31.51,31.62,31.24,31.33,73400.0
2014-09-04 14:30:00,31.36,31.38,31.28,31.33,42500.0,31.36,31.38,31.28,31.33,42500.0
2014-09-04 14:40:00,31.29,31.33,31.05,31.05,40200.0,31.29,31.33,31.05,31.05,40200.0
2014-09-04 14:50:00,31.04,31.06,30.79,30.79,39700.0,31.04,31.06,30.79,30.79,39700.0
2014-09-04 15:00:00,30.79,30.84,30.59,30.59,43500.0,30.79,30.84,30.59,30.59,43500.0
2014-09-04 15:10:00,30.57,30.61,30.38,30.41,50300.0,30.57,30.61,30.38,30.41,50300.0
2014-09-04 15:20:00,30.41,30.53,30.34,30.39,64100.0,30.41,30.53,30.34,30.39,64100.0
2014-09-04 15:30:00,30.37,30.44,30.21,30.24,63300.0,30.37,30.44,30.21,30.24,63300.0
2014-09-04 15:40:00,30.22,30.33,30.18,30.27,69400.0,30.22,30.33,30.18,30.27,69400.0
2014-09-04 15:50:00,30.27,30.32,30.1,30.13,146900.0,30.27,30.32,30.1,30.13,146900.0
2014-09-05 09:30:00,30.39,30.67,29.93,30.27,151300.0,30.39,30.67,29.93,30.27,151300.0
2014-09-05 09:40:00,30.23,30.36,29.81,29.92,59600.0,30.23,30.36,29.81,29.92,59600.0
2014-09-05 09:50:00,29.96,30.06,29.74,29.9,28500.0,29.96,30.06,29.74,29.9,28500.0
2014-09-05 10:00:00,29.95,30.03,29.86,29.89,24100.0,29.95,30.03,29.86,29.89,24100.0
2014-09-05 10:10:00,29.89,29.95,29.56,29.56,76100.0,29.89,29.95,29.56,29.56,76100.0
2014-09-05 10:20:00,29.52,29.6,29.37,29.42,32000.0,29.52,29.6,29.37,29.42,32000.0
2014-09-05 10:30:00,29.36,29.4,28.72,28.73,105700.0,29.36,29.4,28.72,28.73,105700.0
2014-09-05 10:40:00,28.73,29.23,28.72,29.05,59500.0,28.73,29.23,28.72,29.05,59500.0
2014-09-05 10:50:00,29.05,29.05,28.82,29.0,41800.0,29.05,29.05,28.82,29.0,41800.0
2014-09-05 11:00:00,29.03,29.21,29.02,29.16,24300.0,29.03,29.21,29.02,29.16,24300.0
2014-09-05 11:10:00,29.13,29.27,29.09,29.27,15000.0,29.13,29.27,29.09,29.27,15000.0
2014-09-05 11:20:00,29.27,29.3,29.16,29.16,32400.0,29.27,29.3,29.16,29.16,32400.0
2014-09-05 11:30:00,29.16,29.2,29.11,29.11,9500.0,29.16,29.2,29.11,29.11,9500.0
2014-09-05 11:40:00,29.1,29.26,29.06,29.26,28600.0,29.1,29.26,29.06,29.26,28600.0
2014-09-05 11:50:00,29.26,29.55,29.25,29.46,53000.0,29.26,29.55,29.25,29.46,53000.0
2014-09-05 12:00:00,29.47,29.5,29.43,29.45,16900.0,29.47,29.5,29.43,29.45,16900.0
2014-09-05 12:10:00,29.46,29.53,29.46,29.47,15100.0,29.46,29.53,29.46,29.47,15100.0
2014-09-05 12:20:00,29.47,29.49,29.28,29.31,16500.0,29.47,29.49,29.28,29.31,16500.0
2014-09-05 12:30:00,29.33,29.57,29.32,29.48,30800.0,29.33,29.57,29.32,29.48,30800.0
2014-09-05 12:40:00,29.49,29.64,29.48,29.57,21400.0,29.49,29.64,29.48,29.57,21400.0
2014-09-05 12:50:00,29.58,29.65,29.57,29.64,8400.0,29.58,29.65,29.57,29.64,8400.0
2014-09-05 13:00:00,29.64,29.78,29.64,29.69,25400.0,29.64,29.78,29.64,29.69,25400.0
2014-09-05 13:10:00,29.66,29.76,29.63,29.74,12900.0,29.66,29.76,29.63,29.74,12900.0
2014-09-05 13:20:00,29.72,29.73,29.67,29.71,9000.0,29.72,29.73,29.67,29.71,9000.0
2014-09-05 13:30:00,29.73,29.78,29.7,29.72,13700.0,29.73,29.78,29.7,29.72,13700.0
2014-09-05 13:40:00,29.72,29.79,29.69,29.71,18600.0,29.72,29.79,29.69,29.71,18600.0
2014-09-05 13:50:00,29.71,29.78,29.7,29.73,11500.0,29.71,29.78,29.7,29.73,11500.0
2014-09-05 14:00:00,29.74,29.83,29.74,29.78,24800.0,29.74,29.83,29.74,29.78,24800.0
2014-09-05 14:10:00,29.78,29.86,29.77,29.81,25000.0,29.78,29.86,29.77,29.81,25000.0
2014-09-05 14:20:00,29.81,29.84,29.75,29.79,22800.0,29.81,29.84,29.75,29.79,22800.0
2014-09-05 14:30:00,29.78,29.83,29.74,29.78,25500.0,29.78,29.83,29.74,29.78,25500.0
2014-09-05 14:40:00,29.78,29.8,29.73,29.78,17600.0,29.78,29.8,29.73,29.78,17600.0
2014-09-05 14:50:00,29.79,29.85,29.78,29.85,12900.0,29.79,29.85,29.78,29.85,12900.0
2014-09-05 15:00:00,29.85,29.92,29.85,29.89,26100.0,29.85,29.92,29.85,29.89,26100.0
2014-09-05 15:10:00,29.89,29.9,29.82,29.85,14200.0,29.89,29.9,29.82,29.85,14200.0
2014-09-05 15:20:00,29.84,29.92,29.82,29.82,31700.0,29.84,29.92,29.82,29.82,31700.0
2014-09-05 15:30:00,29.83,29.83,29.76,29.78,28500.0,29.83,29.83,29.76,29.78,28500.0
2014-09-05 15:40:00,29.78,29.83,29.73,29.82,41600.0,29.78,29.83,29.73,29.82,41600.0
2014-09-05 15:50:00,29.82,29.84,29.72,29.73,89100.0,29.82,29.84,29.72,29.73,89100.0
2014-09-08 09:30:00,29.63,29.91,29.63,29.88,18000.0,29.63,29.91,29.63,29.88,18000.0
2014-09-08 09:40:00,29.86,29.91,29.56,29.6,38700.0,29.86,29.91,29.56,29.6,38700.0
2014-09-08 09:50:00,29.59,29.92,29.59,29.82,73900.0,29.59,29.92,29.59,29.82,73900.0
2014-09-08 10:00:00,29.85,30.18,29.8,30.01,106900.0,29.85,30.18,29.8,30.01,106900.0
2014-09-08 10:10:00,30.0,30.05,29.96,30.01,31200.0,30.0,30.05,29.96,30.01,31200.0
2014-09-08 10:20:00,30.01,30.01,29.84,29.92,23700.0,30.01,30.01,29.84,29.92,23700.0
2014-09-08 10:30:00,29.86,29.88,29.69,29.71,24300.0,29.86,29.88,29.69,29.71,24300.0
2014-09-08 10:40:00,29.7,29.85,29.7,29.85,12100.0,29.7,29.85,29.7,29.85,12100.0
2014-09-08 10:50:00,29.84,29.93,29.8,29.93,13500.0,29.84,29.93,29.8,29.93,13500.0
2014-09-08 11:00:00,29.92,29.94,29.85,29.85,18400.0,29.92,29.94,29.85,29.85,18400.0
2014-09-08 11:10:00,29.87,29.92,29.84,29.88,17600.0,29.87,29.92,29.84,29.88,17600.0
2014-09-08 11:20:00,29.9,29.95,29.83,29.83,119400.0,29.9,29.95,29.83,29.83,119400.0
2014-09-08 11:30:00,29.85,30.01,29.82,29.99,13100.0,29.85,30.01,29.82,29.99,13100.0
2014-09-08 11:40:00,29.96,30.0,29.91,29.98,8300.0,29.96,30.0,29.91,29.98,8300.0
2014-09-08 11:50:00,29.97,30.04,29.93,30.0,28600.0,29.97,30.04,29.93,30.0,28600.0
2014-09-08 12:00:00,29.99,30.05,29.94,30.02,41200.0,29.99,30.05,29.94,30.02,41200.0
2014-09-08 12:10:00,30.02,30.07,29.97,30.05,36800.0,30.02,30.07,29.97,30.05,36800.0
2014-09-08 12:20:00,30.06,30.08,30.01,30.06,63300.0,30.06,30.08,30.01,30.06,63300.0
2014-09-08 12:30:00,30.06,30.1,30.05,30.1,14800.0,30.06,30.1,30.05,30.1,14800.0
2014-09-08 12:40:00,30.1,30.12,30.07,30.07,10300.0,30.1,30.12,30.07,30.07,10300.0
2014-09-08 12:50:00,30.07,30.07,30.03,30.03,14400.0,30.07,30.07,30.03,30.03,14400.0
2014-09-08 13:00:00,30.02,30.06,29.94,29.96,17700.0,30.02,30.06,29.94,29.96,17700.0
2014-09-08 13:10:00,29.95,29.96,29.77,29.85,22300.0,29.95,29.96,29.77,29.85,22300.0
2014-09-08 13:20:00,29.85,29.91,29.8,29.83,26600.0,29.85,29.91,29.8,29.83,26600.0
2014-09-08 13:30:00,29.8,29.82,29.69,29.76,9500.0,29.8,29.82,29.69,29.76,9500.0
2014-09-08 13:40:00,29.77,29.81,29.64,29.71,12400.0,29.77,29.81,29.64,29.71,12400.0
2014-09-08 13:50:00,29.71,29.77,29.57,29.64,33000.0,29.71,29.77,29.57,29.64,33000.0
2014-09-08 14:00:00,29.67,29.88,29.65,29.88,12900.0,29.67,29.88,29.65,29.88,12900.0
2014-09-08 14:10:00,29.88,29.95,29.87,29.91,17800.0,29.88,29.95,29.87,29.91,17800.0
2014-09-08 14:20:00,29.88,29.95,29.87,29.92,25400.0,29.88,29.95,29.87,29.92,25400.0
2014-09-08 14:30:00,29.92,29.93,29.85,29.91,17700.0,29.92,29.93,29.85,29.91,17700.0
2014-09-08 14:40:00,29.9,29.91,29.86,29.88,16800.0,29.9,29.91,29.86,29.88,16800.0
2014-09-08 14:50:00,29.89,29.89,29.82,29.83,27000.0,29.89,29.89,29.82,29.83,27000.0
2014-09-08 15:00:00,29.83,29.88,29.82,29.84,21900.0,29.83,29.88,29.82,29.84,21900.0
2014-09-08 15:10:00,29.84,29.89,29.84,29.85,21000.0,29.84,29.89,29.84,29.85,21000.0
2014-09-08 15:20:00,29.85,29.87,29.8,29.84,17200.0,29.85,29.87,29.8,29.84,17200.0
2014-09-08 15:30:00,29.84,29.87,29.8,29.83,29400.0,29.84,29.87,29.8,29.83,29400.0
2014-09-08 15:40:00,29.85,29.9,29.83,29.89,22500.0,29.85,29.9,29.83,29.89,22500.0
2014-09-08 15:50:00,29.89,29.9,29.84,29.85,91100.0,29.89,29.9,29.84,29.85,91100.0
2014-09-09 09:30:00,29.96,30.0,29.78,29.83,40100.0,29.96,30.0,29.78,29.83,40100.0
2014-09-09 09:40:00,29.86,30.0,29.73,29.98,239900.0,29.86,30.0,29.73,29.98,239900.0
2014-09-09 09:50:00,29.97,29.98,29.65,29.78,13900.0,29.97,29.98,29.65,29.78,13900.0
2014-09-09 10:00:00,29.73,29.78,29.63,29.64,17200.0,29.73,29.78,29.63,29.64,17200.0
2014-09-09 10:10:00,29.64,29.64,29.37,29.42,20400.0,29.64,29.64,29.37,29.42,20400.0
2014-09-09 10:20:00,29.43,29.62,29.37,29.62,11600.0,29.43,29.62,29.37,29.62,11600.0
2014-09-09 10:30:00,29.62,29.66,29.33,29.37,22900.0,29.62,29.66,29.33,29.37,22900.0
2014-09-09 10:40:00,29.37,29.8,29.31,29.79,75000.0,29.37,29.8,29.31,29.79,75000.0
2014-09-09 10:50:00,29.8,29.91,29.7,29.77,10900.0,29.8,29.91,29.7,29.77,10900.0
2014-09-09 11:00:00,29.77,29.93,29.71,29.88,10500.0,29.77,29.93,29.71,29.88,10500.0
2014-09-09 11:10:00,29.86,29.93,29.85,29.9,17000.0,29.86,29.93,29.85,29.9,17000.0
2014-09-09 11:20:00,29.88,29.92,29.83,29.87,12100.0,29.88,29.92,29.83,29.87,12100.0
2014-09-09 11:30:00,29.9,29.98,29.87,29.98,9700.0,29.9,29.98,29.87,29.98,9700.0
2014-09-09 11:40:00,30.0,30.0,29.91,29.95,10100.0,30.0,30.0,29.91,29.95,10100.0
2014-09-09 11:50:00,29.96,30.05,29.96,30.0,13300.0,29.96,30.05,29.96,30.0,13300.0
2014-09-09 12:00:00,30.03,30.03,29.87,29.98,7700.0,30.03,30.03,29.87,29.98,7700.0
2014-09-09 12:10:00,30.0,30.02,29.95,30.0,7000.0,30.0,30.02,29.95,30.0,7000.0
2014-09-09 12:20:00,30.01,30.02,29.96,29.99,12700.0,30.01,30.02,29.96,29.99,12700.0
2014-09-09 12:30:00,29.99,30.02,29.92,29.95,32000.0,29.99,30.02,29.92,29.95,32000.0
2014-09-09 12:40:00,29.95,29.97,29.94,29.97,13100.0,29.95,29.97,29.94,29.97,13100.0
2014-09-09 12:50:00,29.96,29.97,29.93,29.97,6300.0,29.96,29.97,29.93,29.97,6300.0
2014-09-09 13:00:00,29.96,30.0,29.76,29.76,11200.0,29.96,30.0,29.76,29.76,11200.0
2014-09-09 13:10:00,29.77,29.86,29.76,29.81,8100.0,29.77,29.86,29.76,29.81,8100.0
2014-09-09 13:20:00,29.86,29.94,29.83,29.94,3600.0,29.86,29.94,29.83,29.94,3600.0
2014-09-09 13:30:00,29.95,29.99,29.91,29.95,14300.0,29.95,29.99,29.91,29.95,14300.0
2014-09-09 13:40:00,29.95,30.02,29.92,29.98,29500.0,29.95,30.02,29.92,29.98,29500.0
2014-09-09 13:50:00,30.0,30.04,29.97,29.98,15400.0,30.0,30.04,29.97,29.98,15400.0
2014-09-09 14:00:00,29.99,30.0,29.86,30.0,8400.0,29.99,30.0,29.86,30.0,8400.0
2014-09-09 14:10:00,29.91,29.94,29.84,29.87,5000.0,29.91,29.94,29.84,29.87,5000.0
2014-09-09 14:20:00,29.89,29.89,29.61,29.61,9800.0,29.89,29.89,29.61,29.61,9800.0
2014-09-09 14:30:00,29.62,29.92,29.62,29.92,6700.0,29.62,29.92,29.62,29.92,6700.0
2014-09-09 14:40:00,29.87,29.88,29.72,29.75,7900.0,29.87,29.88,29.72,29.75,7900.0
2014-09-09 14:50:00,29.77,29.91,29.77,29.85,5800.0,29.77,29.91,29.77,29.85,5800.0
2014-09-09 15:00:00,29.88,29.9,29.7,29.72,15700.0,29.88,29.9,29.7,29.72,15700.0
2014-09-09 15:10:00,29.7,29.71,29.51,29.52,25300.0,29.7,29.71,29.51,29.52,25300.0
2014-09-09 15:20:00,29.51,29.53,29.4,29.49,26200.0,29.51,29.53,29.4,29.49,26200.0
2014-09-09 15:30:00,29.51,29.66,29.48,29.64,14100.0,29.51,29.66,29.48,29.64,14100.0
2014-09-09 15:40:00,29.66,29.66,29.53,29.54,32000.0,29.66,29.66,29.53,29.54,32000.0
2014-09-09 15:50:00,29.54,29.57,29.49,29.5,76800.0,29.54,29.57,29.49,29.5,76800.0
2014-09-10 09:30:00,29.54,29.7,29.25,29.63,30100.0,29.54,29.7,29.25,29.63,30100.0
2014-09-10 09:40:00,29.63,29.64,29.46,29.47,15600.0,29.63,29.64,29.46,29.47,15600.0
2014-09-10 09:50:00,29.42,29.52,29.25,29.49,11200.0,29.42,29.52,29.25,29.49,11200.0
2014-09-10 10:00:00,29.47,29.48,29.29,29.43,17000.0,29.47,29.48,29.29,29.43,17000.0
2014-09-10 10:10:00,29.4,29.44,29.25,29.25,8300.0,29.4,29.44,29.25,29.25,8300.0
2014-09-10 10:20:00,29.25,29.34,29.17,29.34,12600.0,29.25,29.34,29.17,29.34,12600.0
2014-09-10 10:30:00,29.34,29.35,29.27,29.29,11800.0,29.34,29.35,29.27,29.29,11800.0
2014-09-10 10:40:00,29.33,29.43,29.3,29.3,14800.0,29.33,29.43,29.3,29.3,14800.0
2014-09-10 10:50:00,29.32,29.36,29.3,29.33,7200.0,29.32,29.36,29.3,29.33,7200.0
2014-09-10 11:00:00,29.31,29.31,29.21,29.25,7700.0,29.31,29.31,29.21,29.25,7700.0
2014-09-10 11:10:00,29.25,29.45,29.25,29.4,17100.0,29.25,29.45,29.25,29.4,17100.0
2014-09-10 11:20:00,29.41,29.44,29.31,29.38,24800.0,29.41,29.44,29.31,29.38,24800.0
2014-09-10 11:30:00,29.39,29.44,29.36,29.43,17600.0,29.39,29.44,29.36,29.43,17600.0
2014-09-10 11:40:00,29.43,29.45,29.36,29.36,13600.0,29.43,29.45,29.36,29.36,13600.0
2014-09-10 11:50:00,29.36,29.48,29.35,29.47,12900.0,29.36,29.48,29.35,29.47,12900.0
2014-09-10 12:00:00,29.47,29.57,29.47,29.52,8500.0,29.47,29.57,29.47,29.52,8500.0
2014-09-10 12:10:00,29.54,29.56,29.48,29.56,6900.0,29.54,29.56,29.48,29.56,6900.0
2014-09-10 12:20:00,29.55,29.56,29.51,29.55,11300.0,29.55,29.56,29.51,29.55,11300.0
2014-09-10 12:30:00,29.56,29.76,29.55,29.68,18600.0,29.56,29.76,29.55,29.68,18600.0
2014-09-10 12:40:00,29.71,29.78,29.66,29.71,18000.0,29.71,29.78,29.66,29.71,18000.0
2014-09-10 12:50:00,29.7,29.76,29.64,29.76,87600.0,29.7,29.76,29.64,29.76,87600.0
2014-09-10 13:00:00,29.77,29.95,29.75,29.95,14000.0,29.77,29.95,29.75,29.95,14000.0
2014-09-10 13:10:00,29.95,30.0,29.91,29.92,28100.0,29.95,30.0,29.91,29.92,28100.0
2014-09-10 13:20:00,29.94,29.94,29.8,29.86,24800.0,29.94,29.94,29.8,29.86,24800.0
2014-09-10 13:30:00,29.88,29.98,29.87,29.98,83000.0,29.88,29.98,29.87,29.98,83000.0
2014-09-10 13:40:00,29.98,30.39,29.96,30.39,108300.0,29.98,30.39,29.96,30.39,108300.0
2014-09-10 13:50:00,30.4,30.69,30.39,30.56,75000.0,30.4,30.69,30.39,30.56,75000.0
2014-09-10 14:00:00,30.56,30.64,30.37,30.5,35600.0,30.56,30.64,30.37,30.5,35600.0
2014-09-10 14:10:00,30.49,30.76,30.48,30.72,43100.0,30.49,30.76,30.48,30.72,43100.0
2014-09-10 14:20:00,30.72,30.78,30.66,30.66,24200.0,30.72,30.78,30.66,30.66,24200.0
2014-09-10 14:30:00,30.66,30.75,30.65,30.66,21500.0,30.66,30.75,30.65,30.66,21500.0
2014-09-10 14:40:00,30.64,30.82,30.64,30.68,43900.0,30.64,30.82,30.64,30.68,43900.0
2014-09-10 14:50:00,30.67,30.69,30.28,30.42,107400.0,30.67,30.69,30.28,30.42,107400.0
2014-09-10 15:00:00,30.44,30.74,30.44,30.71,36300.0,30.44,30.74,30.44,30.71,36300.0
2014-09-10 15:10:00,30.7,30.71,30.55,30.58,17900.0,30.7,30.71,30.55,30.58,17900.0
2014-09-10 15:20:00,30.58,30.73,30.58,30.68,48600.0,30.58,30.73,30.58,30.68,48600.0
2014-09-10 15:30:00,30.68,30.79,30.67,30.75,42300.0,30.68,30.79,30.67,30.75,42300.0
2014-09-10 15:40:00,30.75,30.75,30.63,30.69,43100.0,30.75,30.75,30.63,30.69,43100.0
2014-09-10 15:50:00,30.69,30.73,30.68,30.72,98400.0,30.69,30.73,30.68,30.72,98400.0
2014-09-11 09:30:00,30.43,30.74,30.32,30.52,64100.0,30.43,30.74,30.32,30.52,64100.0
2014-09-11 09:40:00,30.42,30.48,30.28,30.4,13900.0,30.42,30.48,30.28,30.4,13900.0
2014-09-11 09:50:00,30.4,31.2,30.4,31.16,57000.0,30.4,31.2,30.4,31.16,57000.0
2014-09-11 10:00:00,31.17,31.36,30.95,31.2,68100.0,31.17,31.36,30.95,31.2,68100.0
2014-09-11 10:10:00,31.21,31.22,30.83,30.85,26800.0,31.21,31.22,30.83,30.85,26800.0
2014-09-11 10:20:00,30.85,31.02,30.68,30.84,27800.0,30.85,31.02,30.68,30.84,27800.0
2014-09-11 10:30:00,30.84,30.85,30.46,30.51,35900.0,30.84,30.85,30.46,30.51,35900.0
2014-09-11 10:40:00,30.51,30.57,30.45,30.49,36900.0,30.51,30.57,30.45,30.49,36900.0
2014-09-11 10:50:00,30.47,30.59,30.46,30.59,22300.0,30.47,30.59,30.46,30.59,22300.0
2014-09-11 11:00:00,30.61,30.83,30.61,30.78,23800.0,30.61,30.83,30.61,30.78,23800.0
2014-09-11 11:10:00,30.79,30.87,30.71,30.75,15400.0,30.79,30.87,30.71,30.75,15400.0
2014-09-11 11:20:00,30.73,30.78,30.69,30.7,20000.0,30.73,30.78,30.69,30.7,20000.0
2014-09-11 11:30:00,30.71,30.8,30.7,30.77,15600.0,30.71,30.8,30.7,30.77,15600.0
2014-09-11 11:40:00,30.75,30.76,30.69,30.72,9300.0,30.75,30.76,30.69,30.72,9300.0
2014-09-11 11:50:00,30.7,30.77,30.63,30.73,58400.0,30.7,30.77,30.63,30.73,58400.0
2014-09-11 12:00:00,30.73,31.1,30.72,31.1,30100.0,30.73,31.1,30.72,31.1,30100.0
2014-09-11 12:10:00,31.08,31.18,31.04,31.12,25400.0,31.08,31.18,31.04,31.12,25400.0
2014-09-11 12:20:00,31.11,31.14,31.04,31.09,30600.0,31.11,31.14,31.04,31.09,30600.0
2014-09-11 12:30:00,31.08,31.32,31.08,31.32,21800.0,31.08,31.32,31.08,31.32,21800.0
2014-09-11 12:40:00,31.32,31.45,31.24,31.41,19900.0,31.32,31.45,31.24,31.41,19900.0
2014-09-11 12:50:00,31.4,31.5,31.32,31.32,17700.0,31.4,31.5,31.32,31.32,17700.0
2014-09-11 13:00:00,31.34,31.34,31.16,31.21,17900.0,31.34,31.34,31.16,31.21,17900.0
2014-09-11 13:10:00,31.22,31.27,31.16,31.18,51400.0,31.22,31.27,31.16,31.18,51400.0
2014-09-11 13:20:00,31.16,31.16,30.87,30.88,21300.0,31.16,31.16,30.87,30.88,21300.0
2014-09-11 13:30:00,30.9,31.01,30.86,31.0,15700.0,30.9,31.01,30.86,31.0,15700.0
2014-09-11 13:40:00,31.01,31.06,30.97,30.99,9900.0,31.01,31.06,30.97,30.99,9900.0
2014-09-11 13:50:00,30.98,30.98,30.8,30.87,15700.0,30.98,30.98,30.8,30.87,15700.0
2014-09-11 14:00:00,30.88,30.99,30.88,30.94,12300.0,30.88,30.99,30.88,30.94,12300.0
2014-09-11 14:10:00,30.94,31.12,30.88,31.1,42900.0,30.94,31.12,30.88,31.1,42900.0
2014-09-11 14:20:00,31.08,31.38,31.02,31.37,36200.0,31.08,31.38,31.02,31.37,36200.0
2014-09-11 14:30:00,31.38,31.47,31.3,31.41,23600.0,31.38,31.47,31.3,31.41,23600.0
2014-09-11 14:40:00,31.38,31.41,31.3,31.34,20900.0,31.38,31.41,31.3,31.34,20900.0
2014-09-11 14:50:00,31.34,31.41,31.34,31.35,10900.0,31.34,31.41,31.34,31.35,10900.0
2014-09-11 15:00:00,31.33,31.45,31.32,31.38,25500.0,31.33,31.45,31.32,31.38,25500.0
2014-09-11 15:10:00,31.39,31.45,31.36,31.43,25800.0,31.39,31.45,31.36,31.43,25800.0
2014-09-11 15:20:00,31.44,31.46,31.4,31.42,17600.0,31.44,31.46,31.4,31.42,17600.0
2014-09-11 15:30:00,31.41,31.42,31.34,31.38,39800.0,31.41,31.42,31.34,31.38,39800.0
2014-09-11 15:40:00,31.37,31.37,31.14,31.17,74800.0,31.37,31.37,31.14,31.17,74800.0
2014-09-11 15:50:00,31.15,31.22,31.05,31.16,113000.0,31.15,31.22,31.05,31.16,113000.0
2014-09-12 09:30:00,31.16,31.49,31.08,31.49,37500.0,31.16,31.49,31.08,31.49,37500.0
2014-09-12 09:40:00,31.43,31.47,31.19,31.29,24300.0,31.43,31.47,31.19,31.29,24300.0
2014-09-12 09:50:00,31.25,31.39,31.11,31.14,21800.0,31.25,31.39,31.11,31.14,21800.0
2014-09-12 10:00:00,31.12,31.16,30.97,30.99,30900.0,31.12,31.16,30.97,30.99,30900.0
2014-09-12 10:10:00,31.03,31.07,30.94,30.97,11600.0,31.03,31.07,30.94,30.97,11600.0
2014-09-12 10:20:00,30.95,30.95,30.82,30.84,10900.0,30.95,30.95,30.82,30.84,10900.0
2014-09-12 10:30:00,30.84,30.87,30.75,30.79,31300.0,30.84,30.87,30.75,30.79,31300.0
2014-09-12 10:40:00,30.83,31.04,30.81,31.01,118200.0,30.83,31.04,30.81,31.01,118200.0
2014-09-12 10:50:00,31.04,31.11,31.0,31.02,12400.0,31.04,31.11,31.0,31.02,12400.0
2014-09-12 11:00:00,30.93,31.0,30.88,30.92,8700.0,30.93,31.0,30.88,30.92,8700.0
2014-09-12 11:10:00,30.92,30.99,30.78,30.97,17700.0,30.92,30.99,30.78,30.97,17700.0
2014-09-12 11:20:00,30.95,30.95,30.84,30.92,14200.0,30.95,30.95,30.84,30.92,14200.0
2014-09-12 11:30:00,30.92,31.01,30.75,30.77,29800.0,30.92,31.01,30.75,30.77,29800.0
2014-09-12 11:40:00,30.78,30.79,30.65,30.68,20800.0,30.78,30.79,30.65,30.68,20800.0
2014-09-12 11:50:00,30.67,30.78,30.67,30.76,9400.0,30.67,30.78,30.67,30.76,9400.0
2014-09-12 12:00:00,30.77,30.79,30.73,30.79,13600.0,30.77,30.79,30.73,30.79,13600.0
2014-09-12 12:10:00,30.79,30.96,30.77,30.94,18700.0,30.79,30.96,30.77,30.94,18700.0
2014-09-12 12:20:00,30.93,31.03,30.91,31.0,37800.0,30.93,31.03,30.91,31.0,37800.0
2014-09-12 12:30:00,31.0,31.0,30.94,30.97,15200.0,31.0,31.0,30.94,30.97,15200.0
2014-09-12 12:40:00,30.98,30.98,30.95,30.96,12200.0,30.98,30.98,30.95,30.96,12200.0
2014-09-12 12:50:00,30.96,31.0,30.95,30.98,15000.0,30.96,31.0,30.95,30.98,15000.0
2014-09-12 13:00:00,30.98,30.99,30.95,30.98,7700.0,30.98,30.99,30.95,30.98,7700.0
2014-09-12 13:10:00,30.98,31.0,30.89,30.93,8700.0,30.98,31.0,30.89,30.93,8700.0
2014-09-12 13:20:00,30.91,30.91,30.76,30.84,9500.0,30.91,30.91,30.76,30.84,9500.0
2014-09-12 13:30:00,30.88,31.0,30.84,31.0,11200.0,30.88,31.0,30.84,31.0,11200.0
2014-09-12 13:40:00,31.0,31.14,30.96,31.14,35200.0,31.0,31.14,30.96,31.14,35200.0
2014-09-12 13:50:00,31.1,31.22,31.1,31.19,15300.0,31.1,31.22,31.1,31.19,15300.0
2014-09-12 14:00:00,31.18,31.24,31.18,31.22,9700.0,31.18,31.24,31.18,31.22,9700.0
2014-09-12 14:10:00,31.25,31.36,31.23,31.26,15700.0,31.25,31.36,31.23,31.26,15700.0
2014-09-12 14:20:00,31.24,31.47,31.24,31.44,22000.0,31.24,31.47,31.24,31.44,22000.0
2014-09-12 14:30:00,31.4,31.5,31.37,31.5,36700.0,31.4,31.5,31.37,31.5,36700.0
2014-09-12 14:40:00,31.5,31.58,31.47,31.5,53800.0,31.5,31.58,31.47,31.5,53800.0
2014-09-12 14:50:00,31.51,31.54,31.34,31.37,44400.0,31.51,31.54,31.34,31.37,44400.0
2014-09-12 15:00:00,31.37,31.53,31.37,31.53,19500.0,31.37,31.53,31.37,31.53,19500.0
2014-09-12 15:10:00,31.53,31.68,31.53,31.65,38000.0,31.53,31.68,31.53,31.65,38000.0
2014-09-12 15:20:00,31.65,31.65,31.57,31.58,14900.0,31.65,31.65,31.57,31.58,14900.0
2014-09-12 15:30:00,31.59,31.63,31.55,31.6,32400.0,31.59,31.63,31.55,31.6,32400.0
2014-09-12 15:40:00,31.59,31.6,31.47,31.53,73700.0,31.59,31.6,31.47,31.53,73700.0
2014-09-12 15:50:00,31.52,31.6,31.38,31.56,129300.0,31.52,31.6,31.38,31.56,129300.0
2014-09-15 09:30:00,31.25,31.57,31.01,31.45,82100.0,31.25,31.57,31.01,31.45,82100.0
2014-09-15 09:40:00,31.43,31.45,31.13,31.25,31300.0,31.43,31.45,31.13,31.25,31300.0
2014-09-15 09:50:00,31.22,31.4,31.03,31.36,111000.0,31.22,31.4,31.03,31.36,111000.0
2014-09-15 10:00:00,31.33,31.34,31.06,31.24,64100.0,31.33,31.34,31.06,31.24,64100.0
2014-09-15 10:10:00,31.25,31.39,31.07,31.34,22900.0,31.25,31.39,31.07,31.34,22900.0
2014-09-15 10:20:00,31.29,31.34,31.08,31.15,17400.0,31.29,31.34,31.08,31.15,17400.0
2014-09-15 10:30:00,31.14,31.14,30.95,30.95,37800.0,31.14,31.14,30.95,30.95,37800.0
2014-09-15 10:40:00,30.91,30.95,30.7,30.78,46100.0,30.91,30.95,30.7,30.78,46100.0
2014-09-15 10:50:00,30.8,30.9,30.7,30.72,19900.0,30.8,30.9,30.7,30.72,19900.0
2014-09-15 11:00:00,30.71,30.83,30.62,30.68,69900.0,30.71,30.83,30.62,30.68,69900.0
2014-09-15 11:10:00,30.7,30.72,30.31,30.32,54000.0,30.7,30.72,30.31,30.32,54000.0
2014-09-15 11:20:00,30.33,30.4,30.26,30.29,38000.0,30.33,30.4,30.26,30.29,38000.0
2014-09-15 11:30:00,30.29,30.29,30.04,30.04,35000.0,30.29,30.29,30.04,30.04,35000.0
2014-09-15 11:40:00,30.06,30.46,30.06,30.37,24900.0,30.06,30.46,30.06,30.37,24900.0
2014-09-15 11:50:00,30.36,30.41,30.2,30.2,27500.0,30.36,30.41,30.2,30.2,27500.0
2014-09-15 12:00:00,30.2,30.37,30.2,30.32,10100.0,30.2,30.37,30.2,30.32,10100.0
2014-09-15 12:10:00,30.36,30.44,30.33,30.39,8700.0,30.36,30.44,30.33,30.39,8700.0
2014-09-15 12:20:00,30.39,30.53,30.39,30.5,9400.0,30.39,30.53,30.39,30.5,9400.0
2014-09-15 12:30:00,30.49,30.54,30.39,30.4,35400.0,30.49,30.54,30.39,30.4,35400.0
2014-09-15 12:40:00,30.4,30.51,30.38,30.47,14000.0,30.4,30.51,30.38,30.47,14000.0
2014-09-15 12:50:00,30.47,30.65,30.45,30.64,14100.0,30.47,30.65,30.45,30.64,14100.0
2014-09-15 13:00:00,30.64,30.74,30.53,30.71,32400.0,30.64,30.74,30.53,30.71,32400.0
2014-09-15 13:10:00,30.7,30.7,30.54,30.63,63000.0,30.7,30.7,30.54,30.63,63000.0
2014-09-15 13:20:00,30.66,30.66,30.47,30.56,27700.0,30.66,30.66,30.47,30.56,27700.0
2014-09-15 13:30:00,30.53,30.57,30.49,30.55,5000.0,30.53,30.57,30.49,30.55,5000.0
2014-09-15 13:40:00,30.57,30.57,30.49,30.53,13400.0,30.57,30.57,30.49,30.53,13400.0
2014-09-15 13:50:00,30.53,30.53,30.4,30.45,23700.0,30.53,30.53,30.4,30.45,23700.0
2014-09-15 14:00:00,30.45,30.45,30.14,30.16,20200.0,30.45,30.45,30.14,30.16,20200.0
2014-09-15 14:10:00,30.16,30.16,30.11,30.14,23000.0,30.16,30.16,30.11,30.14,23000.0
2014-09-15 14:20:00,30.11,30.21,30.09,30.21,21900.0,30.11,30.21,30.09,30.21,21900.0
2014-09-15 14:30:00,30.22,30.26,30.2,30.24,23300.0,30.22,30.26,30.2,30.24,23300.0
2014-09-15 14:40:00,30.24,30.26,30.14,30.16,15000.0,30.24,30.26,30.14,30.16,15000.0
2014-09-15 14:50:00,30.14,30.2,30.12,30.13,6400.0,30.14,30.2,30.12,30.13,6400.0
2014-09-15 15:00:00,30.15,30.26,30.13,30.26,8100.0,30.15,30.26,30.13,30.26,8100.0
2014-09-15 15:10:00,30.26,30.26,30.22,30.22,21000.0,30.26,30.26,30.22,30.22,21000.0
2014-09-15 15:20:00,30.23,30.26,30.23,30.25,31400.0,30.23,30.26,30.23,30.25,31400.0
2014-09-15 15:30:00,30.25,30.32,30.23,30.3,31000.0,30.25,30.32,30.23,30.3,31000.0
2014-09-15 15:40:00,30.3,30.33,30.29,30.29,35800.0,30.3,30.33,30.29,30.29,35800.0
2014-09-15 15:50:00,30.3,30.33,30.19,30.22,74800.0,30.3,30.33,30.19,30.22,74800.0
2014-09-16 09:30:00,29.57,29.57,29.04,29.51,82700.0,29.57,29.57,29.04,29.51,82700.0
2014-09-16 09:40:00,29.54,29.8,29.5,29.59,35900.0,29.54,29.8,29.5,29.59,35900.0
2014-09-16 09:50:00,29.58,29.9,29.58,29.9,24800.0,29.58,29.9,29.58,29.9,24800.0
2014-09-16 10:00:00,29.8,29.8,29.51,29.51,55000.0,29.8,29.8,29.51,29.51,55000.0
2014-09-16 10:10:00,29.52,29.54,29.42,29.54,27500.0,29.52,29.54,29.42,29.54,27500.0
2014-09-16 10:20:00,29.51,29.52,29.2,29.25,65400.0,29.51,29.52,29.2,29.25,65400.0
2014-09-16 10:30:00,29.29,29.36,29.16,29.16,43100.0,29.29,29.36,29.16,29.16,43100.0
2014-09-16 10:40:00,29.16,29.17,29.03,29.06,36900.0,29.16,29.17,29.03,29.06,36900.0
2014-09-16 10:50:00,29.07,29.23,28.99,29.0,24900.0,29.07,29.23,28.99,29.0,24900.0
2014-09-16 11:00:00,29.0,29.05,28.98,29.02,42900.0,29.0,29.05,28.98,29.02,42900.0
2014-09-16 11:10:00,29.03,29.09,28.95,29.0,27200.0,29.03,29.09,28.95,29.0,27200.0
2014-09-16 11:20:00,28.99,29.13,28.91,29.12,27300.0,28.99,29.13,28.91,29.12,27300.0
2014-09-16 11:30:00,29.13,29.47,29.12,29.37,37000.0,29.13,29.47,29.12,29.37,37000.0
2014-09-16 11:40:00,29.35,29.39,29.26,29.34,12500.0,29.35,29.39,29.26,29.34,12500.0
2014-09-16 11:50:00,29.37,29.5,29.35,29.47,22500.0,29.37,29.5,29.35,29.47,22500.0
2014-09-16 12:00:00,29.48,29.49,29.4,29.44,23500.0,29.48,29.49,29.4,29.44,23500.0
2014-09-16 12:10:00,29.48,29.52,29.46,29.46,9500.0,29.48,29.52,29.46,29.46,9500.0
2014-09-16 12:20:00,29.46,29.57,29.46,29.53,13700.0,29.46,29.57,29.46,29.53,13700.0
2014-09-16 12:30:00,29.52,29.63,29.49,29.52,20400.0,29.52,29.63,29.49,29.52,20400.0
2014-09-16 12:40:00,29.49,29.54,29.49,29.53,6300.0,29.49,29.54,29.49,29.53,6300.0
2014-09-16 12:50:00,29.53,29.65,29.53,29.62,16400.0,29.53,29.65,29.53,29.62,16400.0
2014-09-16 13:00:00,29.62,29.77,29.61,29.73,25800.0,29.62,29.77,29.61,29.73,25800.0
2014-09-16 13:10:00,29.75,29.79,29.73,29.74,11400.0,29.75,29.79,29.73,29.74,11400.0
2014-09-16 13:20:00,29.78,29.86,29.74,29.85,3800.0,29.78,29.86,29.74,29.85,3800.0
2014-09-16 13:30:00,29.85,29.99,29.85,29.96,7700.0,29.85,29.99,29.85,29.96,7700.0
2014-09-16 13:40:00,29.99,30.0,29.94,29.96,5700.0,29.99,30.0,29.94,29.96,5700.0
2014-09-16 13:50:00,29.94,29.95,29.87,29.87,7300.0,29.94,29.95,29.87,29.87,7300.0
2014-09-16 14:00:00,29.87,29.88,29.82,29.82,10500.0,29.87,29.88,29.82,29.82,10500.0
2014-09-16 14:10:00,29.83,29.84,29.61,29.63,43800.0,29.83,29.84,29.61,29.63,43800.0
2014-09-16 14:20:00,29.61,29.75,29.6,29.67,35600.0,29.61,29.75,29.6,29.67,35600.0
2014-09-16 14:30:00,29.67,29.7,29.59,29.59,18300.0,29.67,29.7,29.59,29.59,18300.0
2014-09-16 14:40:00,29.6,29.71,29.57,29.63,58800.0,29.6,29.71,29.57,29.63,58800.0
2014-09-16 14:50:00,29.65,29.73,29.61,29.7,45300.0,29.65,29.73,29.61,29.7,45300.0
2014-09-16 15:00:00,29.7,29.83,29.7,29.8,10400.0,29.7,29.83,29.7,29.8,10400.0
2014-09-16 15:10:00,29.8,29.83,29.74,29.76,22100.0,29.8,29.83,29.74,29.76,22100.0
2014-09-16 15:20:00,29.8,29.8,29.65,29.65,38600.0,29.8,29.8,29.65,29.65,38600.0
2014-09-16 15:30:00,29.65,29.76,29.62,29.62,28400.0,29.65,29.76,29.62,29.62,28400.0
2014-09-16 15:40:00,29.63,29.7,29.61,29.63,27000.0,29.63,29.7,29.61,29.63,27000.0
2014-09-16 15:50:00,29.65,29.65,29.58,29.63,59000.0,29.65,29.65,29.58,29.63,59000.0
2014-09-17 09:30:00,29.59,29.7,29.31,29.42,27900.0,29.59,29.7,29.31,29.42,27900.0
2014-09-17 09:40:00,29.45,29.86,29.45,29.86,8400.0,29.45,29.86,29.45,29.86,8400.0
2014-09-17 09:50:00,29.92,29.92,29.73,29.83,6200.0,29.92,29.92,29.73,29.83,6200.0
2014-09-17 10:00:00,29.9,29.92,29.69,29.69,13000.0,29.9,29.92,29.69,29.69,13000.0
2014-09-17 10:10:00,29.63,29.65,29.56,29.57,5500.0,29.63,29.65,29.56,29.57,5500.0
2014-09-17 10:20:00,29.58,29.68,29.46,29.51,30700.0,29.58,29.68,29.46,29.51,30700.0
2014-09-17 10:30:00,29.52,29.55,29.34,29.4,20500.0,29.52,29.55,29.34,29.4,20500.0
2014-09-17 10:40:00,29.41,29.51,29.38,29.51,17200.0,29.41,29.51,29.38,29.51,17200.0
2014-09-17 10:50:00,29.58,29.58,29.41,29.44,9700.0,29.58,29.58,29.41,29.44,9700.0
2014-09-17 11:00:00,29.45,29.5,29.16,29.17,54400.0,29.45,29.5,29.16,29.17,54400.0
2014-09-17 11:10:00,29.18,29.32,29.13,29.21,12300.0,29.18,29.32,29.13,29.21,12300.0
2014-09-17 11:20:00,29.25,29.31,29.22,29.26,9300.0,29.25,29.31,29.22,29.26,9300.0
2014-09-17 11:30:00,29.27,29.28,29.19,29.24,7900.0,29.27,29.28,29.19,29.24,7900.0
2014-09-17 11:40:00,29.24,29.37,29.22,29.37,18300.0,29.24,29.37,29.22,29.37,18300.0
2014-09-17 11:50:00,29.37,29.51,29.37,29.39,34400.0,29.37,29.51,29.37,29.39,34400.0
2014-09-17 12:00:00,29.37,29.5,29.37,29.49,12500.0,29.37,29.5,29.37,29.49,12500.0
2014-09-17 12:10:00,29.48,29.51,29.34,29.34,13900.0,29.48,29.51,29.34,29.34,13900.0
2014-09-17 12:20:00,29.35,29.43,29.13,29.15,52300.0,29.35,29.43,29.13,29.15,52300.0
2014-09-17 12:30:00,29.15,29.21,29.11,29.14,15400.0,29.15,29.21,29.11,29.14,15400.0
2014-09-17 12:40:00,29.16,29.2,29.11,29.15,6800.0,29.16,29.2,29.11,29.15,6800.0
2014-09-17 12:50:00,29.11,29.17,29.09,29.12,8100.0,29.11,29.17,29.09,29.12,8100.0
2014-09-17 13:00:00,29.14,29.16,29.02,29.06,16100.0,29.14,29.16,29.02,29.06,16100.0
2014-09-17 13:10:00,29.05,29.11,29.04,29.07,9000.0,29.05,29.11,29.04,29.07,9000.0
2014-09-17 13:20:00,29.07,29.07,28.96,29.01,17800.0,29.07,29.07,28.96,29.01,17800.0
2014-09-17 13:30:00,29.03,29.08,29.0,29.06,9500.0,29.03,29.08,29.0,29.06,9500.0
2014-09-17 13:40:00,29.06,29.13,29.06,29.11,7800.0,29.06,29.13,29.06,29.11,7800.0
2014-09-17 13:50:00,29.09,29.19,29.07,29.19,4200.0,29.09,29.19,29.07,29.19,4200.0
2014-09-17 14:00:00,29.21,29.29,29.04,29.2,21700.0,29.21,29.29,29.04,29.2,21700.0
2014-09-17 14:10:00,29.32,29.49,29.3,29.44,14700.0,29.32,29.49,29.3,29.44,14700.0
2014-09-17 14:20:00,29.44,29.5,29.37,29.5,11800.0,29.44,29.5,29.37,29.5,11800.0
2014-09-17 14:30:00,29.52,29.56,29.25,29.25,7900.0,29.52,29.56,29.25,29.25,7900.0
2014-09-17 14:40:00,29.26,29.29,29.14,29.25,8200.0,29.26,29.29,29.14,29.25,8200.0
2014-09-17 14:50:00,29.26,29.34,29.23,29.29,8400.0,29.26,29.34,29.23,29.29,8400.0
2014-09-17 15:00:00,29.28,29.51,29.28,29.5,12600.0,29.28,29.51,29.28,29.5,12600.0
2014-09-17 15:10:00,29.49,29.52,29.44,29.51,12600.0,29.49,29.52,29.44,29.51,12600.0
2014-09-17 15:20:00,29.52,29.57,29.22,29.32,15100.0,29.52,29.57,29.22,29.32,15100.0
2014-09-17 15:30:00,29.36,29.38,29.16,29.16,19800.0,29.36,29.38,29.16,29.16,19800.0
2014-09-17 15:40:00,29.15,29.31,29.15,29.27,26000.0,29.15,29.31,29.15,29.27,26000.0
2014-09-17 15:50:00,29.3,29.34,29.15,29.17,48000.0,29.3,29.34,29.15,29.17,48000.0
2014-09-18 09:30:00,29.69,29.92,29.55,29.75,33100.0,29.69,29.92,29.55,29.75,33100.0
2014-09-18 09:40:00,29.78,29.82,29.61,29.71,34500.0,29.78,29.82,29.61,29.71,34500.0
2014-09-18 09:50:00,29.66,29.81,29.61,29.71,45300.0,29.66,29.81,29.61,29.71,45300.0
2014-09-18 10:00:00,29.72,29.84,29.61,29.66,29100.0,29.72,29.84,29.61,29.66,29100.0
2014-09-18 10:10:00,29.68,29.68,29.4,29.44,22200.0,29.68,29.68,29.4,29.44,22200.0
2014-09-18 10:20:00,29.46,29.55,29.36,29.44,15200.0,29.46,29.55,29.36,29.44,15200.0
2014-09-18 10:30:00,29.42,29.44,29.23,29.34,36600.0,29.42,29.44,29.23,29.34,36600.0
2014-09-18 10:40:00,29.28,29.5,29.28,29.45,17800.0,29.28,29.5,29.28,29.45,17800.0
2014-09-18 10:50:00,29.43,29.5,29.3,29.35,22000.0,29.43,29.5,29.3,29.35,22000.0
2014-09-18 11:00:00,29.34,29.35,29.16,29.27,13900.0,29.34,29.35,29.16,29.27,13900.0
2014-09-18 11:10:00,29.27,29.47,29.27,29.43,12200.0,29.27,29.47,29.27,29.43,12200.0
2014-09-18 11:20:00,29.42,29.54,29.37,29.49,10000.0,29.42,29.54,29.37,29.49,10000.0
2014-09-18 11:30:00,29.54,29.65,29.53,29.57,12200.0,29.54,29.65,29.53,29.57,12200.0
2014-09-18 11:40:00,29.56,29.68,29.47,29.6,18000.0,29.56,29.68,29.47,29.6,18000.0
2014-09-18 11:50:00,29.59,29.64,29.54,29.64,5300.0,29.59,29.64,29.54,29.64,5300.0
2014-09-18 12:00:00,29.66,29.82,29.66,29.8,7400.0,29.66,29.82,29.66,29.8,7400.0
2014-09-18 12:10:00,29.82,29.86,29.72,29.82,7100.0,29.82,29.86,29.72,29.82,7100.0
2014-09-18 12:20:00,29.81,29.86,29.74,29.78,6400.0,29.81,29.86,29.74,29.78,6400.0
2014-09-18 12:30:00,29.75,29.83,29.73,29.83,10100.0,29.75,29.83,29.73,29.83,10100.0
2014-09-18 12:40:00,29.85,29.88,29.83,29.87,7400.0,29.85,29.88,29.83,29.87,7400.0
2014-09-18 12:50:00,29.85,29.85,29.75,29.78,6600.0,29.85,29.85,29.75,29.78,6600.0
2014-09-18 13:00:00,29.79,29.88,29.79,29.8,4200.0,29.79,29.88,29.79,29.8,4200.0
2014-09-18 13:10:00,29.79,29.88,29.79,29.86,4200.0,29.79,29.88,29.79,29.86,4200.0
2014-09-18 13:20:00,29.87,29.87,29.83,29.83,3700.0,29.87,29.87,29.83,29.83,3700.0
2014-09-18 13:30:00,29.86,29.89,29.83,29.87,15500.0,29.86,29.89,29.83,29.87,15500.0
2014-09-18 13:40:00,29.86,29.88,29.84,29.85,8600.0,29.86,29.88,29.84,29.85,8600.0
2014-09-18 13:50:00,29.84,29.87,29.75,29.81,6100.0,29.84,29.87,29.75,29.81,6100.0
2014-09-18 14:00:00,29.83,29.89,29.75,29.84,6200.0,29.83,29.89,29.75,29.84,6200.0
2014-09-18 14:10:00,29.84,29.94,29.84,29.9,7700.0,29.84,29.94,29.84,29.9,7700.0
2014-09-18 14:20:00,29.88,29.9,29.79,29.87,7600.0,29.88,29.9,29.79,29.87,7600.0
2014-09-18 14:30:00,29.87,29.87,29.81,29.81,4200.0,29.87,29.87,29.81,29.81,4200.0
2014-09-18 14:40:00,29.81,29.82,29.74,29.74,5700.0,29.81,29.82,29.74,29.74,5700.0
2014-09-18 14:50:00,29.76,29.76,29.59,29.59,13100.0,29.76,29.76,29.59,29.59,13100.0
2014-09-18 15:00:00,29.53,29.59,29.47,29.49,15700.0,29.53,29.59,29.47,29.49,15700.0
2014-09-18 15:10:00,29.49,29.5,29.41,29.45,23600.0,29.49,29.5,29.41,29.45,23600.0
2014-09-18 15:20:00,29.45,29.46,29.38,29.4,22400.0,29.45,29.46,29.38,29.4,22400.0
2014-09-18 15:30:00,29.4,29.41,29.33,29.4,35400.0,29.4,29.41,29.33,29.4,35400.0
2014-09-18 15:40:00,29.4,29.42,29.31,29.35,41100.0,29.4,29.42,29.31,29.35,41100.0
2014-09-18 15:50:00,29.35,29.42,29.32,29.32,100600.0,29.35,29.42,29.32,29.32,100600.0
2014-09-19 09:30:00,29.63,29.75,29.4,29.53,41300.0,29.63,29.75,29.4,29.53,41300.0
2014-09-19 09:40:00,29.5,29.52,29.1,29.19,26400.0,29.5,29.52,29.1,29.19,26400.0
2014-09-19 09:50:00,29.11,29.38,29.1,29.25,20800.0,29.11,29.38,29.1,29.25,20800.0
2014-09-19 10:00:00,29.23,29.33,29.13,29.22,16100.0,29.23,29.33,29.13,29.22,16100.0
2014-09-19 10:10:00,29.22,29.65,29.21,29.62,35300.0,29.22,29.65,29.21,29.62,35300.0
2014-09-19 10:20:00,29.62,29.83,29.55,29.55,37200.0,29.62,29.83,29.55,29.55,37200.0
2014-09-19 10:30:00,29.55,29.59,29.36,29.36,21800.0,29.55,29.59,29.36,29.36,21800.0
2014-09-19 10:40:00,29.36,29.37,29.14,29.18,19300.0,29.36,29.37,29.14,29.18,19300.0
2014-09-19 10:50:00,29.17,29.29,29.17,29.23,30400.0,29.17,29.29,29.17,29.23,30400.0
2014-09-19 11:00:00,29.21,29.3,29.16,29.26,15600.0,29.21,29.3,29.16,29.26,15600.0
2014-09-19 11:10:00,29.26,29.26,29.18,29.24,10800.0,29.26,29.26,29.18,29.24,10800.0
2014-09-19 11:20:00,29.22,29.38,29.22,29.33,7300.0,29.22,29.38,29.22,29.33,7300.0
2014-09-19 11:30:00,29.33,29.33,29.11,29.13,14000.0,29.33,29.33,29.11,29.13,14000.0
2014-09-19 11:40:00,29.13,29.14,29.0,29.06,24700.0,29.13,29.14,29.0,29.06,24700.0
2014-09-19 11:50:00,29.08,29.21,29.02,29.12,38700.0,29.08,29.21,29.02,29.12,38700.0
2014-09-19 12:00:00,29.1,29.11,28.93,28.96,21100.0,29.1,29.11,28.93,28.96,21100.0
2014-09-19 12:10:00,28.92,29.0,28.85,28.86,16100.0,28.92,29.0,28.85,28.86,16100.0
2014-09-19 12:20:00,28.84,28.9,28.79,28.83,18900.0,28.84,28.9,28.79,28.83,18900.0
2014-09-19 12:30:00,28.8,28.89,28.75,28.89,8900.0,28.8,28.89,28.75,28.89,8900.0
2014-09-19 12:40:00,28.9,28.96,28.75,28.75,22700.0,28.9,28.96,28.75,28.75,22700.0
2014-09-19 12:50:00,28.75,28.77,28.71,28.75,7000.0,28.75,28.77,28.71,28.75,7000.0
2014-09-19 13:00:00,28.71,28.77,28.67,28.74,15600.0,28.71,28.77,28.67,28.74,15600.0
2014-09-19 13:10:00,28.74,28.8,28.73,28.8,3600.0,28.74,28.8,28.73,28.8,3600.0
2014-09-19 13:20:00,28.81,29.0,28.78,29.0,13000.0,28.81,29.0,28.78,29.0,13000.0
2014-09-19 13:30:00,29.01,29.05,29.0,29.03,6700.0,29.01,29.05,29.0,29.03,6700.0
2014-09-19 13:40:00,29.02,29.03,28.95,29.03,8200.0,29.02,29.03,28.95,29.03,8200.0
2014-09-19 13:50:00,29.02,29.09,29.01,29.03,8900.0,29.02,29.09,29.01,29.03,8900.0
2014-09-19 14:00:00,28.99,29.05,28.97,28.97,15400.0,28.99,29.05,28.97,28.97,15400.0
2014-09-19 14:10:00,28.97,29.04,28.92,29.04,18900.0,28.97,29.04,28.92,29.04,18900.0
2014-09-19 14:20:00,29.04,29.12,29.04,29.04,9600.0,29.04,29.12,29.04,29.04,9600.0
2014-09-19 14:30:00,29.04,29.06,28.99,29.0,10800.0,29.04,29.06,28.99,29.0,10800.0
2014-09-19 14:40:00,29.0,29.01,28.98,29.0,19300.0,29.0,29.01,28.98,29.0,19300.0
2014-09-19 14:50:00,29.01,29.01,28.94,28.94,7100.0,29.01,29.01,28.94,28.94,7100.0
2014-09-19 15:00:00,28.95,29.01,28.95,28.99,5200.0,28.95,29.01,28.95,28.99,5200.0
2014-09-19 15:10:00,29.0,29.0,28.94,29.0,14000.0,29.0,29.0,28.94,29.0,14000.0
2014-09-19 15:20:00,28.99,29.0,28.92,29.0,13600.0,28.99,29.0,28.92,29.0,13600.0
2014-09-19 15:30:00,28.99,29.0,28.95,28.97,20500.0,28.99,29.0,28.95,28.97,20500.0
2014-09-19 15:40:00,28.96,29.21,28.95,28.97,92000.0,28.96,29.21,28.95,28.97,92000.0
2014-09-19 15:50:00,28.97,28.99,28.86,28.98,125900.0,28.97,28.99,28.86,28.98,125900.0
2014-09-22 09:30:00,29.0,29.31,28.81,28.85,39200.0,29.0,29.31,28.81,28.85,39200.0
2014-09-22 09:40:00,28.84,29.14,28.84,29.14,12100.0,28.84,29.14,28.84,29.14,12100.0
2014-09-22 09:50:00,29.14,29.22,28.94,29.04,25800.0,29.14,29.22,28.94,29.04,25800.0
2014-09-22 10:00:00,29.09,29.11,28.98,29.0,30000.0,29.09,29.11,28.98,29.0,30000.0
2014-09-22 10:10:00,29.0,29.04,28.86,28.9,22000.0,29.0,29.04,28.86,28.9,22000.0
2014-09-22 10:20:00,28.9,28.99,28.76,28.92,54600.0,28.9,28.99,28.76,28.92,54600.0
2014-09-22 10:30:00,28.92,28.95,28.75,28.79,35600.0,28.92,28.95,28.75,28.79,35600.0
2014-09-22 10:40:00,28.78,28.78,28.51,28.56,64300.0,28.78,28.78,28.51,28.56,64300.0
2014-09-22 10:50:00,28.52,28.54,28.21,28.3,77400.0,28.52,28.54,28.21,28.3,77400.0
2014-09-22 11:00:00,28.28,28.46,28.27,28.31,72600.0,28.28,28.46,28.27,28.31,72600.0
2014-09-22 11:10:00,28.27,28.37,28.19,28.33,39400.0,28.27,28.37,28.19,28.33,39400.0
2014-09-22 11:20:00,28.33,28.4,28.32,28.36,16800.0,28.33,28.4,28.32,28.36,16800.0
2014-09-22 11:30:00,28.37,28.42,28.34,28.36,20100.0,28.37,28.42,28.34,28.36,20100.0
2014-09-22 11:40:00,28.34,28.39,28.28,28.29,12500.0,28.34,28.39,28.28,28.29,12500.0
2014-09-22 11:50:00,28.28,28.31,28.22,28.28,9800.0,28.28,28.31,28.22,28.28,9800.0
2014-09-22 12:00:00,28.27,28.31,28.22,28.24,9100.0,28.27,28.31,28.22,28.24,9100.0
2014-09-22 12:10:00,28.28,28.35,28.28,28.34,8400.0,28.28,28.35,28.28,28.34,8400.0
2014-09-22 12:20:00,28.35,28.44,28.32,28.44,9600.0,28.35,28.44,28.32,28.44,9600.0
2014-09-22 12:30:00,28.45,28.55,28.43,28.5,46700.0,28.45,28.55,28.43,28.5,46700.0
2014-09-22 12:40:00,28.5,28.5,28.35,28.46,18000.0,28.5,28.5,28.35,28.46,18000.0
2014-09-22 12:50:00,28.46,28.67,28.46,28.59,24900.0,28.46,28.67,28.46,28.59,24900.0
2014-09-22 13:00:00,28.6,28.71,28.57,28.68,23200.0,28.6,28.71,28.57,28.68,23200.0
2014-09-22 13:10:00,28.67,28.7,28.6,28.68,5300.0,28.67,28.7,28.6,28.68,5300.0
2014-09-22 13:20:00,28.68,28.68,28.58,28.62,6000.0,28.68,28.68,28.58,28.62,6000.0
2014-09-22 13:30:00,28.63,28.66,28.61,28.66,15900.0,28.63,28.66,28.61,28.66,15900.0
2014-09-22 13:40:00,28.66,28.93,28.66,28.92,29300.0,28.66,28.93,28.66,28.92,29300.0
2014-09-22 13:50:00,28.94,28.96,28.78,28.84,24900.0,28.94,28.96,28.78,28.84,24900.0
2014-09-22 14:00:00,28.78,28.91,28.78,28.86,37100.0,28.78,28.91,28.78,28.86,37100.0
2014-09-22 14:10:00,28.87,28.88,28.79,28.81,23200.0,28.87,28.88,28.79,28.81,23200.0
2014-09-22 14:20:00,28.85,29.05,28.85,29.04,17200.0,28.85,29.05,28.85,29.04,17200.0
2014-09-22 14:30:00,29.05,29.17,29.05,29.11,28200.0,29.05,29.17,29.05,29.11,28200.0
2014-09-22 14:40:00,29.09,29.18,29.07,29.15,26700.0,29.09,29.18,29.07,29.15,26700.0
2014-09-22 14:50:00,29.16,29.19,29.1,29.16,13000.0,29.16,29.19,29.1,29.16,13000.0
2014-09-22 15:00:00,29.17,29.2,29.1,29.1,35400.0,29.17,29.2,29.1,29.1,35400.0
2014-09-22 15:10:00,29.09,29.09,29.02,29.05,19500.0,29.09,29.09,29.02,29.05,19500.0
2014-09-22 15:20:00,29.05,29.06,29.04,29.05,24200.0,29.05,29.06,29.04,29.05,24200.0
2014-09-22 15:30:00,29.05,29.06,29.02,29.06,37900.0,29.05,29.06,29.02,29.06,37900.0
2014-09-22 15:40:00,29.06,29.2,29.06,29.19,73000.0,29.06,29.2,29.06,29.19,73000.0
2014-09-22 15:50:00,29.17,29.19,29.05,29.06,125300.0,29.17,29.19,29.05,29.06,125300.0
2014-09-23 09:30:00,28.94,29.23,28.78,29.23,28300.0,28.94,29.23,28.78,29.23,28300.0
2014-09-23 09:40:00,29.22,29.39,29.15,29.39,38100.0,29.22,29.39,29.15,29.39,38100.0
2014-09-23 09:50:00,29.39,29.54,29.2,29.39,29900.0,29.39,29.54,29.2,29.39,29900.0
2014-09-23 10:00:00,29.36,29.5,29.1,29.45,53600.0,29.36,29.5,29.1,29.45,53600.0
2014-09-23 10:10:00,29.5,29.63,29.42,29.47,59600.0,29.5,29.63,29.42,29.47,59600.0
2014-09-23 10:20:00,29.52,29.52,29.3,29.3,4900.0,29.52,29.52,29.3,29.3,4900.0
2014-09-23 10:30:00,29.27,29.38,29.21,29.28,11100.0,29.27,29.38,29.21,29.28,11100.0
2014-09-23 10:40:00,29.31,29.36,29.22,29.25,4500.0,29.31,29.36,29.22,29.25,4500.0
2014-09-23 10:50:00,29.23,29.33,29.22,29.32,12000.0,29.23,29.33,29.22,29.32,12000.0
2014-09-23 11:00:00,29.34,29.36,29.15,29.23,7200.0,29.34,29.36,29.15,29.23,7200.0
2014-09-23 11:10:00,29.23,29.23,29.06,29.09,11500.0,29.23,29.23,29.06,29.09,11500.0
2014-09-23 11:20:00,29.1,29.11,29.01,29.01,15500.0,29.1,29.11,29.01,29.01,15500.0
2014-09-23 11:30:00,29.02,29.1,29.01,29.07,7100.0,29.02,29.1,29.01,29.07,7100.0
2014-09-23 11:40:00,29.09,29.11,29.03,29.03,13100.0,29.09,29.11,29.03,29.03,13100.0
2014-09-23 11:50:00,29.03,29.03,28.89,28.89,40600.0,29.03,29.03,28.89,28.89,40600.0
2014-09-23 12:00:00,28.92,28.98,28.87,28.92,19900.0,28.92,28.98,28.87,28.92,19900.0
2014-09-23 12:10:00,28.94,29.03,28.89,28.97,9200.0,28.94,29.03,28.89,28.97,9200.0
2014-09-23 12:20:00,28.98,29.01,28.87,28.9,26300.0,28.98,29.01,28.87,28.9,26300.0
2014-09-23 12:30:00,28.91,29.09,28.91,29.09,6900.0,28.91,29.09,28.91,29.09,6900.0
2014-09-23 12:40:00,29.08,29.15,29.06,29.14,4800.0,29.08,29.15,29.06,29.14,4800.0
2014-09-23 12:50:00,29.14,29.16,29.07,29.12,5700.0,29.14,29.16,29.07,29.12,5700.0
2014-09-23 13:00:00,29.09,29.1,28.99,29.02,8600.0,29.09,29.1,28.99,29.02,8600.0
2014-09-23 13:10:00,29.02,29.04,28.96,29.02,16900.0,29.02,29.04,28.96,29.02,16900.0
2014-09-23 13:20:00,29.02,29.07,28.93,28.96,27300.0,29.02,29.07,28.93,28.96,27300.0
2014-09-23 13:30:00,28.95,29.02,28.92,29.02,24000.0,28.95,29.02,28.92,29.02,24000.0
2014-09-23 13:40:00,28.99,29.02,28.9,28.97,41300.0,28.99,29.02,28.9,28.97,41300.0
2014-09-23 13:50:00,28.99,29.1,28.98,29.08,42200.0,28.99,29.1,28.98,29.08,42200.0
2014-09-23 14:00:00,29.1,29.17,29.1,29.11,10000.0,29.1,29.17,29.1,29.11,10000.0
2014-09-23 14:10:00,29.14,29.2,29.14,29.17,27000.0,29.14,29.2,29.14,29.17,27000.0
2014-09-23 14:20:00,29.17,29.28,29.13,29.21,45000.0,29.17,29.28,29.13,29.21,45000.0
2014-09-23 14:30:00,29.22,29.26,29.12,29.17,33700.0,29.22,29.26,29.12,29.17,33700.0
2014-09-23 14:40:00,29.17,29.18,29.06,29.14,19200.0,29.17,29.18,29.06,29.14,19200.0
2014-09-23 14:50:00,29.14,29.18,29.11,29.17,13100.0,29.14,29.18,29.11,29.17,13100.0
2014-09-23 15:00:00,29.16,29.2,29.14,29.16,24400.0,29.16,29.2,29.14,29.16,24400.0
2014-09-23 15:10:00,29.15,29.23,29.0,29.2,70100.0,29.15,29.23,29.0,29.2,70100.0
2014-09-23 15:20:00,29.19,29.35,29.16,29.27,33300.0,29.19,29.35,29.16,29.27,33300.0
2014-09-23 15:30:00,29.27,29.32,29.15,29.32,25900.0,29.27,29.32,29.15,29.32,25900.0
2014-09-23 15:40:00,29.3,29.31,29.16,29.23,35400.0,29.3,29.31,29.16,29.23,35400.0
2014-09-23 15:50:00,29.21,29.3,29.14,29.2,106900.0,29.21,29.3,29.14,29.2,106900.0
2014-09-24 09:30:00,29.2,29.48,29.2,29.3,8300.0,29.2,29.48,29.2,29.3,8300.0
2014-09-24 09:40:00,29.31,29.46,29.02,29.02,17100.0,29.31,29.46,29.02,29.02,17100.0
2014-09-24 09:50:00,29.04,29.14,29.01,29.11,14800.0,29.04,29.14,29.01,29.11,14800.0
2014-09-24 10:00:00,29.11,29.3,28.74,28.9,97500.0,29.11,29.3,28.74,28.9,97500.0
2014-09-24 10:10:00,29.0,29.0,28.68,28.74,59500.0,29.0,29.0,28.68,28.74,59500.0
2014-09-24 10:20:00,28.73,28.81,28.62,28.74,21400.0,28.73,28.81,28.62,28.74,21400.0
2014-09-24 10:30:00,28.72,29.11,28.72,29.04,14800.0,28.72,29.11,28.72,29.04,14800.0
2014-09-24 10:40:00,29.04,29.23,28.83,28.87,13500.0,29.04,29.23,28.83,28.87,13500.0
2014-09-24 10:50:00,28.87,29.02,28.85,28.88,11000.0,28.87,29.02,28.85,28.88,11000.0
2014-09-24 11:00:00,28.97,28.97,28.87,28.91,8400.0,28.97,28.97,28.87,28.91,8400.0
2014-09-24 11:10:00,28.91,29.1,28.85,29.07,8700.0,28.91,29.1,28.85,29.07,8700.0
2014-09-24 11:20:00,29.05,29.18,28.97,29.09,11100.0,29.05,29.18,28.97,29.09,11100.0
2014-09-24 11:30:00,29.06,29.22,29.04,29.13,10300.0,29.06,29.22,29.04,29.13,10300.0
2014-09-24 11:40:00,29.16,29.18,29.04,29.12,6700.0,29.16,29.18,29.04,29.12,6700.0
2014-09-24 11:50:00,29.1,29.1,28.97,28.98,4400.0,29.1,29.1,28.97,28.98,4400.0
2014-09-24 12:00:00,28.97,28.97,28.88,28.93,6700.0,28.97,28.97,28.88,28.93,6700.0
2014-09-24 12:10:00,28.95,28.96,28.84,28.85,11600.0,28.95,28.96,28.84,28.85,11600.0
2014-09-24 12:20:00,28.87,28.89,28.56,28.57,40700.0,28.87,28.89,28.56,28.57,40700.0
2014-09-24 12:30:00,28.55,28.67,28.55,28.64,16800.0,28.55,28.67,28.55,28.64,16800.0
2014-09-24 12:40:00,28.66,28.68,28.62,28.62,37000.0,28.66,28.68,28.62,28.62,37000.0
2014-09-24 12:50:00,28.62,28.68,28.52,28.61,19100.0,28.62,28.68,28.52,28.61,19100.0
2014-09-24 13:00:00,28.61,28.74,28.55,28.74,9300.0,28.61,28.74,28.55,28.74,9300.0
2014-09-24 13:10:00,28.73,28.84,28.73,28.79,6400.0,28.73,28.84,28.73,28.79,6400.0
2014-09-24 13:20:00,28.79,28.79,28.69,28.73,6400.0,28.79,28.79,28.69,28.73,6400.0
2014-09-24 13:30:00,28.75,28.94,28.75,28.85,9800.0,28.75,28.94,28.75,28.85,9800.0
2014-09-24 13:40:00,28.85,28.85,28.74,28.8,8600.0,28.85,28.85,28.74,28.8,8600.0
2014-09-24 13:50:00,28.8,28.89,28.72,28.72,33200.0,28.8,28.89,28.72,28.72,33200.0
2014-09-24 14:00:00,28.74,28.86,28.72,28.86,8300.0,28.74,28.86,28.72,28.86,8300.0
2014-09-24 14:10:00,28.84,28.88,28.8,28.88,11200.0,28.84,28.88,28.8,28.88,11200.0
2014-09-24 14:20:00,28.9,28.97,28.85,28.97,7800.0,28.9,28.97,28.85,28.97,7800.0
2014-09-24 14:30:00,28.97,28.97,28.85,28.89,7100.0,28.97,28.97,28.85,28.89,7100.0
2014-09-24 14:40:00,28.9,28.96,28.84,28.84,26400.0,28.9,28.96,28.84,28.84,26400.0
2014-09-24 14:50:00,28.85,28.88,28.81,28.88,20800.0,28.85,28.88,28.81,28.88,20800.0
2014-09-24 15:00:00,28.88,28.9,28.82,28.85,11700.0,28.88,28.9,28.82,28.85,11700.0
2014-09-24 15:10:00,28.86,28.87,28.82,28.86,10500.0,28.86,28.87,28.82,28.86,10500.0
2014-09-24 15:20:00,28.87,28.88,28.83,28.88,21000.0,28.87,28.88,28.83,28.88,21000.0
2014-09-24 15:30:00,28.88,28.95,28.88,28.92,17100.0,28.88,28.95,28.88,28.92,17100.0
2014-09-24 15:40:00,28.93,28.95,28.84,28.85,27300.0,28.93,28.95,28.84,28.85,27300.0
2014-09-24 15:50:00,28.84,28.87,28.79,28.83,66500.0,28.84,28.87,28.79,28.83,66500.0
2014-09-25 09:30:00,29.22,29.48,29.1,29.24,52500.0,29.22,29.48,29.1,29.24,52500.0
2014-09-25 09:40:00,29.2,29.21,28.99,29.03,25800.0,29.2,29.21,28.99,29.03,25800.0
2014-09-25 09:50:00,29.01,29.06,28.84,28.92,50800.0,29.01,29.06,28.84,28.92,50800.0
2014-09-25 10:00:00,28.91,28.99,28.88,28.93,57400.0,28.91,28.99,28.88,28.93,57400.0
2014-09-25 10:10:00,28.93,28.93,28.74,28.8,25000.0,28.93,28.93,28.74,28.8,25000.0
2014-09-25 10:20:00,28.75,28.77,28.7,28.74,12400.0,28.75,28.77,28.7,28.74,12400.0
2014-09-25 10:30:00,28.76,28.79,28.6,28.64,13700.0,28.76,28.79,28.6,28.64,13700.0
2014-09-25 10:40:00,28.61,28.65,28.55,28.6,17600.0,28.61,28.65,28.55,28.6,17600.0
2014-09-25 10:50:00,28.6,28.66,28.57,28.59,16700.0,28.6,28.66,28.57,28.59,16700.0
2014-09-25 11:00:00,28.62,28.83,28.58,28.83,15700.0,28.62,28.83,28.58,28.83,15700.0
2014-09-25 11:10:00,28.82,28.83,28.57,28.6,14100.0,28.82,28.83,28.57,28.6,14100.0
2014-09-25 11:20:00,28.57,28.57,28.36,28.4,24700.0,28.57,28.57,28.36,28.4,24700.0
2014-09-25 11:30:00,28.47,28.7,28.43,28.6,8400.0,28.47,28.7,28.43,28.6,8400.0
2014-09-25 11:40:00,28.64,28.64,28.48,28.48,9200.0,28.64,28.64,28.48,28.48,9200.0
2014-09-25 11:50:00,28.5,28.52,28.24,28.28,35600.0,28.5,28.52,28.24,28.28,35600.0
2014-09-25 12:00:00,28.25,28.4,28.24,28.3,11600.0,28.25,28.4,28.24,28.3,11600.0
2014-09-25 12:10:00,28.3,28.36,28.27,28.27,11300.0,28.3,28.36,28.27,28.27,11300.0
2014-09-25 12:20:00,28.27,28.3,28.24,28.3,8800.0,28.27,28.3,28.24,28.3,8800.0
2014-09-25 12:30:00,28.31,28.42,28.31,28.33,5900.0,28.31,28.42,28.31,28.33,5900.0
2014-09-25 12:40:00,28.34,28.36,28.29,28.31,8000.0,28.34,28.36,28.29,28.31,8000.0
2014-09-25 12:50:00,28.29,28.45,28.29,28.45,9900.0,28.29,28.45,28.29,28.45,9900.0
2014-09-25 13:00:00,28.46,28.46,28.32,28.34,7900.0,28.46,28.46,28.32,28.34,7900.0
2014-09-25 13:10:00,28.35,28.56,28.34,28.52,6100.0,28.35,28.56,28.34,28.52,6100.0
2014-09-25 13:20:00,28.53,28.53,28.42,28.51,8800.0,28.53,28.53,28.42,28.51,8800.0
2014-09-25 13:30:00,28.53,28.62,28.52,28.52,7500.0,28.53,28.62,28.52,28.52,7500.0
2014-09-25 13:40:00,28.46,28.51,28.41,28.45,4500.0,28.46,28.51,28.41,28.45,4500.0
2014-09-25 13:50:00,28.47,28.47,28.36,28.42,8400.0,28.47,28.47,28.36,28.42,8400.0
2014-09-25 14:00:00,28.42,28.43,28.33,28.36,6700.0,28.42,28.43,28.33,28.36,6700.0
2014-09-25 14:10:00,28.38,28.39,28.29,28.3,10400.0,28.38,28.39,28.29,28.3,10400.0
2014-09-25 14:20:00,28.3,28.39,28.22,28.38,8500.0,28.3,28.39,28.22,28.38,8500.0
2014-09-25 14:30:00,28.35,28.38,28.25,28.36,7900.0,28.35,28.38,28.25,28.36,7900.0
2014-09-25 14:40:00,28.37,28.42,28.36,28.4,9700.0,28.37,28.42,28.36,28.4,9700.0
2014-09-25 14:50:00,28.38,28.44,28.32,28.35,12000.0,28.38,28.44,28.32,28.35,12000.0
2014-09-25 15:00:00,28.36,28.38,28.3,28.31,9000.0,28.36,28.38,28.3,28.31,9000.0
2014-09-25 15:10:00,28.32,28.55,28.3,28.52,15900.0,28.32,28.55,28.3,28.52,15900.0
2014-09-25 15:20:00,28.51,28.57,28.42,28.56,22000.0,28.51,28.57,28.42,28.56,22000.0
2014-09-25 15:30:00,28.58,28.73,28.56,28.72,36000.0,28.58,28.73,28.56,28.72,36000.0
2014-09-25 15:40:00,28.72,28.8,28.65,28.8,41300.0,28.72,28.8,28.65,28.8,41300.0
2014-09-25 15:50:00,28.79,28.79,28.61,28.62,80500.0,28.79,28.79,28.61,28.62,80500.0
2014-09-26 09:30:00,28.56,28.56,28.09,28.17,42500.0,28.56,28.56,28.09,28.17,42500.0
2014-09-26 09:40:00,28.17,28.22,28.07,28.13,30400.0,28.17,28.22,28.07,28.13,30400.0
2014-09-26 09:50:00,28.15,28.32,28.1,28.26,15100.0,28.15,28.32,28.1,28.26,15100.0
2014-09-26 10:00:00,28.25,28.36,28.25,28.31,25100.0,28.25,28.36,28.25,28.31,25100.0
2014-09-26 10:10:00,28.33,28.34,28.24,28.27,14400.0,28.33,28.34,28.24,28.27,14400.0
2014-09-26 10:20:00,28.31,28.61,28.31,28.53,6800.0,28.31,28.61,28.31,28.53,6800.0
2014-09-26 10:30:00,28.47,28.7,28.46,28.59,6700.0,28.47,28.7,28.46,28.59,6700.0
2014-09-26 10:40:00,28.64,28.65,28.41,28.41,5700.0,28.64,28.65,28.41,28.41,5700.0
2014-09-26 10:50:00,28.41,28.49,28.38,28.48,7700.0,28.41,28.49,28.38,28.48,7700.0
2014-09-26 11:00:00,28.48,28.59,28.43,28.47,7500.0,28.48,28.59,28.43,28.47,7500.0
2014-09-26 11:10:00,28.48,28.63,28.48,28.63,5200.0,28.48,28.63,28.48,28.63,5200.0
2014-09-26 11:20:00,28.59,28.8,28.57,28.74,15100.0,28.59,28.8,28.57,28.74,15100.0
2014-09-26 11:30:00,28.77,28.79,28.67,28.7,8000.0,28.77,28.79,28.67,28.7,8000.0
2014-09-26 11:40:00,28.72,28.72,28.64,28.69,7200.0,28.72,28.72,28.64,28.69,7200.0
2014-09-26 11:50:00,28.67,28.81,28.67,28.7,8700.0,28.67,28.81,28.67,28.7,8700.0
2014-09-26 12:00:00,28.71,28.85,28.7,28.85,5200.0,28.71,28.85,28.7,28.85,5200.0
2014-09-26 12:10:00,28.85,28.96,28.84,28.96,10800.0,28.85,28.96,28.84,28.96,10800.0
2014-09-26 12:20:00,28.97,28.99,28.92,28.94,4900.0,28.97,28.99,28.92,28.94,4900.0
2014-09-26 12:30:00,28.95,28.97,28.93,28.94,7500.0,28.95,28.97,28.93,28.94,7500.0
2014-09-26 12:40:00,28.94,28.94,28.8,28.8,8900.0,28.94,28.94,28.8,28.8,8900.0
2014-09-26 12:50:00,28.8,28.8,28.71,28.71,3800.0,28.8,28.8,28.71,28.71,3800.0
2014-09-26 13:00:00,28.7,28.75,28.67,28.75,4700.0,28.7,28.75,28.67,28.75,4700.0
2014-09-26 13:10:00,28.78,28.86,28.77,28.83,2100.0,28.78,28.86,28.77,28.83,2100.0
2014-09-26 13:20:00,28.82,28.88,28.73,28.73,7600.0,28.82,28.88,28.73,28.73,7600.0
2014-09-26 13:30:00,28.71,28.74,28.66,28.69,3900.0,28.71,28.74,28.66,28.69,3900.0
2014-09-26 13:40:00,28.68,28.69,28.62,28.64,3900.0,28.68,28.69,28.62,28.64,3900.0
2014-09-26 13:50:00,28.62,28.78,28.62,28.78,31900.0,28.62,28.78,28.62,28.78,31900.0
2014-09-26 14:00:00,28.78,28.78,28.59,28.66,8000.0,28.78,28.78,28.59,28.66,8000.0
2014-09-26 14:10:00,28.65,28.71,28.54,28.7,6600.0,28.65,28.71,28.54,28.7,6600.0
2014-09-26 14:20:00,28.69,28.75,28.65,28.75,6100.0,28.69,28.75,28.65,28.75,6100.0
2014-09-26 14:30:00,28.72,28.86,28.68,28.79,28300.0,28.72,28.86,28.68,28.79,28300.0
2014-09-26 14:40:00,28.79,28.95,28.78,28.81,29700.0,28.79,28.95,28.78,28.81,29700.0
2014-09-26 14:50:00,28.78,28.85,28.61,28.68,12200.0,28.78,28.85,28.61,28.68,12200.0
2014-09-26 15:00:00,28.63,28.73,28.62,28.73,8400.0,28.63,28.73,28.62,28.73,8400.0
2014-09-26 15:10:00,28.75,28.78,28.62,28.62,13600.0,28.75,28.78,28.62,28.62,13600.0
2014-09-26 15:20:00,28.63,28.63,28.58,28.62,14800.0,28.63,28.63,28.58,28.62,14800.0
2014-09-26 15:30:00,28.63,28.75,28.63,28.74,19100.0,28.63,28.75,28.63,28.74,19100.0
2014-09-26 15:40:00,28.74,28.77,28.7,28.76,47200.0,28.74,28.77,28.7,28.76,47200.0
2014-09-26 15:50:00,28.77,28.8,28.74,28.75,51800.0,28.77,28.8,28.74,28.75,51800.0
2014-09-29 09:30:00,28.53,28.79,28.5,28.76,22500.0,28.53,28.79,28.5,28.76,22500.0
2014-09-29 09:40:00,28.76,29.09,28.59,28.63,35600.0,28.76,29.09,28.59,28.63,35600.0
2014-09-29 09:50:00,28.62,28.9,28.57,28.85,13000.0,28.62,28.9,28.57,28.85,13000.0
2014-09-29 10:00:00,28.87,28.88,28.71,28.82,7300.0,28.87,28.88,28.71,28.82,7300.0
2014-09-29 10:10:00,28.84,29.0,28.71,29.0,9900.0,28.84,29.0,28.71,29.0,9900.0
2014-09-29 10:20:00,29.01,29.03,28.9,28.93,23700.0,29.01,29.03,28.9,28.93,23700.0
2014-09-29 10:30:00,28.94,28.99,28.81,28.94,15700.0,28.94,28.99,28.81,28.94,15700.0
2014-09-29 10:40:00,28.94,29.03,28.88,28.92,28500.0,28.94,29.03,28.88,28.92,28500.0
2014-09-29 10:50:00,28.94,28.98,28.86,28.95,17200.0,28.94,28.98,28.86,28.95,17200.0
2014-09-29 11:00:00,28.96,28.99,28.9,28.95,16900.0,28.96,28.99,28.9,28.95,16900.0
2014-09-29 11:10:00,28.96,28.99,28.92,28.94,30700.0,28.96,28.99,28.92,28.94,30700.0
2014-09-29 11:20:00,28.95,28.99,28.87,28.91,21700.0,28.95,28.99,28.87,28.91,21700.0
2014-09-29 11:30:00,28.93,28.97,28.9,28.92,10700.0,28.93,28.97,28.9,28.92,10700.0
2014-09-29 11:40:00,28.92,28.95,28.92,28.95,6000.0,28.92,28.95,28.92,28.95,6000.0
2014-09-29 11:50:00,28.95,28.96,28.9,28.95,58200.0,28.95,28.96,28.9,28.95,58200.0
2014-09-29 12:00:00,28.95,28.95,28.92,28.95,43500.0,28.95,28.95,28.92,28.95,43500.0
2014-09-29 12:10:00,28.95,28.95,28.91,28.93,10800.0,28.95,28.95,28.91,28.93,10800.0
2014-09-29 12:20:00,28.93,28.95,28.89,28.91,15600.0,28.93,28.95,28.89,28.91,15600.0
2014-09-29 12:30:00,28.9,28.95,28.9,28.94,10900.0,28.9,28.95,28.9,28.94,10900.0
2014-09-29 12:40:00,28.93,28.96,28.92,28.93,11700.0,28.93,28.96,28.92,28.93,11700.0
2014-09-29 12:50:00,28.94,28.96,28.92,28.94,8600.0,28.94,28.96,28.92,28.94,8600.0
2014-09-29 13:00:00,28.92,28.95,28.9,28.92,45200.0,28.92,28.95,28.9,28.92,45200.0
2014-09-29 13:10:00,28.93,28.95,28.92,28.94,15600.0,28.93,28.95,28.92,28.94,15600.0
2014-09-29 13:20:00,28.95,28.95,28.94,28.95,16400.0,28.95,28.95,28.94,28.95,16400.0
2014-09-29 13:30:00,28.95,28.95,28.92,28.95,27600.0,28.95,28.95,28.92,28.95,27600.0
2014-09-29 13:40:00,28.95,28.96,28.93,28.95,41600.0,28.95,28.96,28.93,28.95,41600.0
2014-09-29 13:50:00,28.95,28.95,28.87,28.95,29600.0,28.95,28.95,28.87,28.95,29600.0
2014-09-29 14:00:00,28.95,28.95,28.92,28.92,22900.0,28.95,28.95,28.92,28.92,22900.0
2014-09-29 14:10:00,28.93,28.99,28.93,28.95,31900.0,28.93,28.99,28.93,28.95,31900.0
2014-09-29 14:20:00,28.95,28.95,28.73,28.73,25900.0,28.95,28.95,28.73,28.73,25900.0
2014-09-29 14:30:00,28.72,28.79,28.68,28.72,13300.0,28.72,28.79,28.68,28.72,13300.0
2014-09-29 14:40:00,28.74,28.89,28.72,28.83,9000.0,28.74,28.89,28.72,28.83,9000.0
2014-09-29 14:50:00,28.83,28.87,28.81,28.83,9700.0,28.83,28.87,28.81,28.83,9700.0
2014-09-29 15:00:00,28.83,28.89,28.83,28.86,7500.0,28.83,28.89,28.83,28.86,7500.0
2014-09-29 15:10:00,28.87,28.95,28.84,28.94,12900.0,28.87,28.95,28.84,28.94,12900.0
2014-09-29 15:20:00,28.95,28.98,28.95,28.96,18200.0,28.95,28.98,28.95,28.96,18200.0
2014-09-29 15:30:00,28.97,28.97,28.85,28.91,20900.0,28.97,28.97,28.85,28.91,20900.0
2014-09-29 15:40:00,28.91,28.95,28.87,28.91,25300.0,28.91,28.95,28.87,28.91,25300.0
2014-09-29 15:50:00,28.92,28.95,28.88,28.9,56700.0,28.92,28.95,28.88,28.9,56700.0
2014-09-30 09:30:00,28.89,29.23,28.81,29.14,48200.0,28.89,29.23,28.81,29.14,48200.0
2014-09-30 09:40:00,29.07,29.07,28.66,28.91,21100.0,29.07,29.07,28.66,28.91,21100.0
2014-09-30 09:50:00,28.98,28.98,28.78,28.81,5800.0,28.98,28.98,28.78,28.81,5800.0
2014-09-30 10:00:00,28.76,28.76,28.3,28.38,15100.0,28.76,28.76,28.3,28.38,15100.0
2014-09-30 10:10:00,28.32,28.46,28.29,28.36,7900.0,28.32,28.46,28.29,28.36,7900.0
2014-09-30 10:20:00,28.33,28.43,28.27,28.32,8800.0,28.33,28.43,28.27,28.32,8800.0
2014-09-30 10:30:00,28.27,28.57,28.27,28.54,8800.0,28.27,28.57,28.27,28.54,8800.0
2014-09-30 10:40:00,28.55,28.57,28.49,28.52,5500.0,28.55,28.57,28.49,28.52,5500.0
2014-09-30 10:50:00,28.52,28.55,28.34,28.34,12700.0,28.52,28.55,28.34,28.34,12700.0
2014-09-30 11:00:00,28.34,28.39,28.31,28.34,15900.0,28.34,28.39,28.31,28.34,15900.0
2014-09-30 11:10:00,28.29,28.35,28.27,28.3,8400.0,28.29,28.35,28.27,28.3,8400.0
2014-09-30 11:20:00,28.3,28.44,28.3,28.44,9500.0,28.3,28.44,28.3,28.44,9500.0
2014-09-30 11:30:00,28.45,28.47,28.31,28.35,11800.0,28.45,28.47,28.31,28.35,11800.0
2014-09-30 11:40:00,28.32,28.32,28.23,28.24,17500.0,28.32,28.32,28.23,28.24,17500.0
2014-09-30 11:50:00,28.24,28.34,28.23,28.27,8700.0,28.24,28.34,28.23,28.27,8700.0
2014-09-30 12:00:00,28.3,28.57,28.3,28.57,5200.0,28.3,28.57,28.3,28.57,5200.0
2014-09-30 12:10:00,28.55,28.6,28.55,28.6,11800.0,28.55,28.6,28.55,28.6,11800.0
2014-09-30 12:20:00,28.61,28.67,28.54,28.58,9800.0,28.61,28.67,28.54,28.58,9800.0
2014-09-30 12:30:00,28.55,28.61,28.51,28.55,8800.0,28.55,28.61,28.51,28.55,8800.0
2014-09-30 12:40:00,28.56,28.67,28.52,28.65,9000.0,28.56,28.67,28.52,28.65,9000.0
2014-09-30 12:50:00,28.63,28.79,28.63,28.76,4200.0,28.63,28.79,28.63,28.76,4200.0
2014-09-30 13:00:00,28.72,28.8,28.68,28.8,8900.0,28.72,28.8,28.68,28.8,8900.0
2014-09-30 13:10:00,28.79,28.84,28.77,28.82,4800.0,28.79,28.84,28.77,28.82,4800.0
2014-09-30 13:20:00,28.81,28.81,28.59,28.6,5200.0,28.81,28.81,28.59,28.6,5200.0
2014-09-30 13:30:00,28.62,28.71,28.62,28.65,11800.0,28.62,28.71,28.62,28.65,11800.0
2014-09-30 13:40:00,28.64,28.64,28.37,28.37,12300.0,28.64,28.64,28.37,28.37,12300.0
2014-09-30 13:50:00,28.37,28.38,28.34,28.34,10800.0,28.37,28.38,28.34,28.34,10800.0
2014-09-30 14:00:00,28.34,28.37,28.2,28.21,17100.0,28.34,28.37,28.2,28.21,17100.0
2014-09-30 14:10:00,28.21,28.3,28.2,28.26,10500.0,28.21,28.3,28.2,28.26,10500.0
2014-09-30 14:20:00,28.27,28.35,28.19,28.35,9900.0,28.27,28.35,28.19,28.35,9900.0
2014-09-30 14:30:00,28.32,28.39,28.2,28.2,13200.0,28.32,28.39,28.2,28.2,13200.0
2014-09-30 14:40:00,28.2,28.31,28.18,28.29,10600.0,28.2,28.31,28.18,28.29,10600.0
2014-09-30 14:50:00,28.29,28.3,28.16,28.17,31200.0,28.29,28.3,28.16,28.17,31200.0
2014-09-30 15:00:00,28.17,28.17,28.05,28.11,30100.0,28.17,28.17,28.05,28.11,30100.0
2014-09-30 15:10:00,28.12,28.3,28.1,28.25,22200.0,28.12,28.3,28.1,28.25,22200.0
2014-09-30 15:20:00,28.26,28.38,28.25,28.29,23000.0,28.26,28.38,28.25,28.29,23000.0
2014-09-30 15:30:00,28.29,28.29,28.18,28.19,32700.0,28.29,28.29,28.18,28.19,32700.0
2014-09-30 15:40:00,28.18,28.26,28.17,28.23,45500.0,28.18,28.26,28.17,28.23,45500.0
2014-09-30 15:50:00,28.23,28.27,28.14,28.17,99100.0,28.23,28.27,28.14,28.17,99100.0
2014-10-01 09:30:00,28.13,28.17,27.51,27.65,63600.0,28.13,28.17,27.51,27.65,63600.0
2014-10-01 09:40:00,27.65,27.67,27.52,27.56,13800.0,27.65,27.67,27.52,27.56,13800.0
2014-10-01 09:50:00,27.53,27.66,27.32,27.63,33200.0,27.53,27.66,27.32,27.63,33200.0
2014-10-01 10:00:00,27.59,27.63,27.19,27.2,32800.0,27.59,27.63,27.19,27.2,32800.0
2014-10-01 10:10:00,27.2,27.29,27.06,27.14,28200.0,27.2,27.29,27.06,27.14,28200.0
2014-10-01 10:20:00,27.22,27.35,27.19,27.29,17200.0,27.22,27.35,27.19,27.29,17200.0
2014-10-01 10:30:00,27.33,27.35,27.13,27.14,16900.0,27.33,27.35,27.13,27.14,16900.0
2014-10-01 10:40:00,27.14,27.22,27.1,27.15,18400.0,27.14,27.22,27.1,27.15,18400.0
2014-10-01 10:50:00,27.16,27.29,27.08,27.29,17100.0,27.16,27.29,27.08,27.29,17100.0
2014-10-01 11:00:00,27.31,27.54,27.31,27.49,15400.0,27.31,27.54,27.31,27.49,15400.0
2014-10-01 11:10:00,27.48,27.63,27.48,27.59,46700.0,27.48,27.63,27.48,27.59,46700.0
2014-10-01 11:20:00,27.59,27.59,27.42,27.45,16700.0,27.59,27.59,27.42,27.45,16700.0
2014-10-01 11:30:00,27.45,27.53,27.37,27.42,12600.0,27.45,27.53,27.37,27.42,12600.0
2014-10-01 11:40:00,27.42,27.47,27.3,27.31,14600.0,27.42,27.47,27.3,27.31,14600.0
2014-10-01 11:50:00,27.28,27.41,27.28,27.31,11100.0,27.28,27.41,27.28,27.31,11100.0
2014-10-01 12:00:00,27.32,27.38,27.23,27.36,21500.0,27.32,27.38,27.23,27.36,21500.0
2014-10-01 12:10:00,27.34,27.36,27.27,27.27,12200.0,27.34,27.36,27.27,27.27,12200.0
2014-10-01 12:20:00,27.27,27.34,27.22,27.22,20500.0,27.27,27.34,27.22,27.22,20500.0
2014-10-01 12:30:00,27.22,27.34,27.22,27.29,15000.0,27.22,27.34,27.22,27.29,15000.0
2014-10-01 12:40:00,27.3,27.31,27.04,27.04,28200.0,27.3,27.31,27.04,27.04,28200.0
2014-10-01 12:50:00,27.05,27.3,27.03,27.29,5500.0,27.05,27.3,27.03,27.29,5500.0
2014-10-01 13:00:00,27.31,27.33,27.22,27.24,11700.0,27.31,27.33,27.22,27.24,11700.0
2014-10-01 13:10:00,27.22,27.45,27.21,27.39,9600.0,27.22,27.45,27.21,27.39,9600.0
2014-10-01 13:20:00,27.41,27.49,27.31,27.46,8900.0,27.41,27.49,27.31,27.46,8900.0
2014-10-01 13:30:00,27.43,27.45,27.25,27.26,6900.0,27.43,27.45,27.25,27.26,6900.0
2014-10-01 13:40:00,27.27,27.27,27.2,27.21,13200.0,27.27,27.27,27.2,27.21,13200.0
2014-10-01 13:50:00,27.22,27.25,27.06,27.06,10500.0,27.22,27.25,27.06,27.06,10500.0
2014-10-01 14:00:00,27.1,27.23,27.07,27.14,16800.0,27.1,27.23,27.07,27.14,16800.0
2014-10-01 14:10:00,27.14,27.25,27.1,27.21,19000.0,27.14,27.25,27.1,27.21,19000.0
2014-10-01 14:20:00,27.21,27.24,27.06,27.08,17000.0,27.21,27.24,27.06,27.08,17000.0
2014-10-01 14:30:00,27.08,27.15,27.04,27.15,10300.0,27.08,27.15,27.04,27.15,10300.0
2014-10-01 14:40:00,27.15,27.16,27.1,27.12,24200.0,27.15,27.16,27.1,27.12,24200.0
2014-10-01 14:50:00,27.12,27.15,27.03,27.03,26400.0,27.12,27.15,27.03,27.03,26400.0
2014-10-01 15:00:00,27.04,27.15,27.04,27.07,16500.0,27.04,27.15,27.04,27.07,16500.0
2014-10-01 15:10:00,27.08,27.17,27.05,27.16,28100.0,27.08,27.17,27.05,27.16,28100.0
2014-10-01 15:20:00,27.18,27.35,27.13,27.35,33200.0,27.18,27.35,27.13,27.35,33200.0
2014-10-01 15:30:00,27.36,27.46,27.35,27.46,34200.0,27.36,27.46,27.35,27.46,34200.0
2014-10-01 15:40:00,27.47,27.55,27.33,27.43,53400.0,27.47,27.55,27.33,27.43,53400.0
2014-10-01 15:50:00,27.41,27.48,27.38,27.41,78900.0,27.41,27.48,27.38,27.41,78900.0
2014-10-02 09:30:00,27.1,27.1,26.61,26.96,73900.0,27.1,27.1,26.61,26.96,73900.0
2014-10-02 09:40:00,26.95,26.95,26.52,26.65,51500.0,26.95,26.95,26.52,26.65,51500.0
2014-10-02 09:50:00,26.65,26.65,26.35,26.5,182500.0,26.65,26.65,26.35,26.5,182500.0
2014-10-02 10:00:00,26.51,26.61,26.43,26.59,52300.0,26.51,26.61,26.43,26.59,52300.0
2014-10-02 10:10:00,26.57,26.58,25.81,25.81,217400.0,26.57,26.58,25.81,25.81,217400.0
2014-10-02 10:20:00,25.82,26.34,25.73,26.29,120500.0,25.82,26.34,25.73,26.29,120500.0
2014-10-02 10:30:00,26.33,26.34,26.15,26.3,38500.0,26.33,26.34,26.15,26.3,38500.0
2014-10-02 10:40:00,26.26,26.27,26.21,26.21,53100.0,26.26,26.27,26.21,26.21,53100.0
2014-10-02 10:50:00,26.2,26.21,26.0,26.01,37300.0,26.2,26.21,26.0,26.01,37300.0
2014-10-02 11:00:00,26.01,26.23,25.99,26.23,39500.0,26.01,26.23,25.99,26.23,39500.0
2014-10-02 11:10:00,26.22,26.33,26.21,26.29,18800.0,26.22,26.33,26.21,26.29,18800.0
2014-10-02 11:20:00,26.3,26.3,26.08,26.13,18800.0,26.3,26.3,26.08,26.13,18800.0
2014-10-02 11:30:00,26.15,26.24,26.14,26.23,18800.0,26.15,26.24,26.14,26.23,18800.0
2014-10-02 11:40:00,26.21,26.33,26.14,26.29,26200.0,26.21,26.33,26.14,26.29,26200.0
2014-10-02 11:50:00,26.3,26.3,26.12,26.2,12000.0,26.3,26.3,26.12,26.2,12000.0
2014-10-02 12:00:00,26.21,26.33,26.2,26.33,13700.0,26.21,26.33,26.2,26.33,13700.0
2014-10-02 12:10:00,26.36,26.43,26.33,26.41,21500.0,26.36,26.43,26.33,26.41,21500.0
2014-10-02 12:20:00,26.39,26.44,26.35,26.44,11700.0,26.39,26.44,26.35,26.44,11700.0
2014-10-02 12:30:00,26.45,26.55,26.38,26.42,11500.0,26.45,26.55,26.38,26.42,11500.0
2014-10-02 12:40:00,26.4,26.52,26.37,26.52,7400.0,26.4,26.52,26.37,26.52,7400.0
2014-10-02 12:50:00,26.53,26.85,26.52,26.77,20000.0,26.53,26.85,26.52,26.77,20000.0
2014-10-02 13:00:00,26.78,26.81,26.69,26.79,13100.0,26.78,26.81,26.69,26.79,13100.0
2014-10-02 13:10:00,26.81,26.99,26.8,26.95,12900.0,26.81,26.99,26.8,26.95,12900.0
2014-10-02 13:20:00,26.94,27.12,26.85,27.12,21300.0,26.94,27.12,26.85,27.12,21300.0
2014-10-02 13:30:00,27.12,27.2,26.98,27.0,15300.0,27.12,27.2,26.98,27.0,15300.0
2014-10-02 13:40:00,27.01,27.07,26.95,27.0,15500.0,27.01,27.07,26.95,27.0,15500.0
2014-10-02 13:50:00,26.99,27.15,26.99,27.01,15200.0,26.99,27.15,26.99,27.01,15200.0
2014-10-02 14:00:00,27.02,27.17,27.0,27.15,19100.0,27.02,27.17,27.0,27.15,19100.0
2014-10-02 14:10:00,27.13,27.17,27.01,27.03,47800.0,27.13,27.17,27.01,27.03,47800.0
2014-10-02 14:20:00,27.02,27.1,26.92,27.03,19500.0,27.02,27.1,26.92,27.03,19500.0
2014-10-02 14:30:00,27.02,27.1,26.92,27.08,24800.0,27.02,27.1,26.92,27.08,24800.0
2014-10-02 14:40:00,27.05,27.14,27.0,27.03,23800.0,27.05,27.14,27.0,27.03,23800.0
2014-10-02 14:50:00,27.01,27.24,27.01,27.23,20900.0,27.01,27.24,27.01,27.23,20900.0
2014-10-02 15:00:00,27.23,27.39,27.2,27.37,46400.0,27.23,27.39,27.2,27.37,46400.0
2014-10-02 15:10:00,27.37,27.41,27.3,27.31,32900.0,27.37,27.41,27.3,27.31,32900.0
2014-10-02 15:20:00,27.28,27.37,27.19,27.2,28700.0,27.28,27.37,27.19,27.2,28700.0
2014-10-02 15:30:00,27.2,27.26,27.0,27.19,76100.0,27.2,27.26,27.0,27.19,76100.0
2014-10-02 15:40:00,27.18,27.27,27.15,27.23,140300.0,27.18,27.27,27.15,27.23,140300.0
2014-10-02 15:50:00,27.24,27.24,27.01,27.06,188300.0,27.24,27.24,27.01,27.06,188300.0
2014-10-03 09:30:00,27.42,27.42,26.96,27.05,28700.0,27.42,27.42,26.96,27.05,28700.0
2014-10-03 09:40:00,27.02,27.28,27.01,27.25,25700.0,27.02,27.28,27.01,27.25,25700.0
2014-10-03 09:50:00,27.28,27.62,27.25,27.49,21500.0,27.28,27.62,27.25,27.49,21500.0
2014-10-03 10:00:00,27.52,27.56,27.39,27.4,21400.0,27.52,27.56,27.39,27.4,21400.0
2014-10-03 10:10:00,27.4,27.62,27.35,27.36,37300.0,27.4,27.62,27.35,27.36,37300.0
2014-10-03 10:20:00,27.37,27.37,27.25,27.3,66500.0,27.37,27.37,27.25,27.3,66500.0
2014-10-03 10:30:00,27.31,27.31,27.07,27.1,21400.0,27.31,27.31,27.07,27.1,21400.0
2014-10-03 10:40:00,27.1,27.14,26.96,26.99,18100.0,27.1,27.14,26.96,26.99,18100.0
2014-10-03 10:50:00,27.02,27.25,26.99,27.2,26600.0,27.02,27.25,26.99,27.2,26600.0
2014-10-03 11:00:00,27.2,27.26,27.16,27.24,23000.0,27.2,27.26,27.16,27.24,23000.0
2014-10-03 11:10:00,27.27,27.27,26.95,26.98,14400.0,27.27,27.27,26.95,26.98,14400.0
2014-10-03 11:20:00,26.98,27.14,26.94,27.14,7200.0,26.98,27.14,26.94,27.14,7200.0
2014-10-03 11:30:00,27.14,27.14,26.96,27.04,6200.0,27.14,27.14,26.96,27.04,6200.0
2014-10-03 11:40:00,27.05,27.06,26.9,26.96,8200.0,27.05,27.06,26.9,26.96,8200.0
2014-10-03 11:50:00,26.97,27.04,26.95,26.97,6700.0,26.97,27.04,26.95,26.97,6700.0
2014-10-03 12:00:00,26.97,27.04,26.92,26.92,8300.0,26.97,27.04,26.92,26.92,8300.0
2014-10-03 12:10:00,26.93,27.04,26.92,26.99,9300.0,26.93,27.04,26.92,26.99,9300.0
2014-10-03 12:20:00,26.99,27.03,26.88,26.89,17100.0,26.99,27.03,26.88,26.89,17100.0
2014-10-03 12:30:00,26.89,26.93,26.8,26.8,20500.0,26.89,26.93,26.8,26.8,20500.0
2014-10-03 12:40:00,26.8,26.8,26.68,26.69,17100.0,26.8,26.8,26.68,26.69,17100.0
2014-10-03 12:50:00,26.7,26.89,26.7,26.88,11800.0,26.7,26.89,26.7,26.88,11800.0
2014-10-03 13:00:00,26.87,26.87,26.79,26.8,9800.0,26.87,26.87,26.79,26.8,9800.0
2014-10-03 13:10:00,26.79,26.96,26.78,26.95,16800.0,26.79,26.96,26.78,26.95,16800.0
2014-10-03 13:20:00,26.97,27.0,26.96,26.97,12800.0,26.97,27.0,26.96,26.97,12800.0
2014-10-03 13:30:00,26.96,27.04,26.96,27.01,7900.0,26.96,27.04,26.96,27.01,7900.0
2014-10-03 13:40:00,27.01,27.09,26.98,27.09,9600.0,27.01,27.09,26.98,27.09,9600.0
2014-10-03 13:50:00,27.1,27.15,27.0,27.07,20600.0,27.1,27.15,27.0,27.07,20600.0
2014-10-03 14:00:00,27.07,27.11,26.98,27.05,11800.0,27.07,27.11,26.98,27.05,11800.0
2014-10-03 14:10:00,27.06,27.3,27.05,27.29,16700.0,27.06,27.3,27.05,27.29,16700.0
2014-10-03 14:20:00,27.29,27.35,27.21,27.23,10000.0,27.29,27.35,27.21,27.23,10000.0
2014-10-03 14:30:00,27.23,27.37,27.23,27.25,11200.0,27.23,27.37,27.23,27.25,11200.0
2014-10-03 14:40:00,27.24,27.36,27.24,27.36,8100.0,27.24,27.36,27.24,27.36,8100.0
2014-10-03 14:50:00,27.35,27.37,27.28,27.29,34200.0,27.35,27.37,27.28,27.29,34200.0
2014-10-03 15:00:00,27.3,27.32,27.25,27.27,46500.0,27.3,27.32,27.25,27.27,46500.0
2014-10-03 15:10:00,27.26,27.4,27.26,27.35,26100.0,27.26,27.4,27.26,27.35,26100.0
2014-10-03 15:20:00,27.35,27.51,27.35,27.39,40900.0,27.35,27.51,27.35,27.39,40900.0
2014-10-03 15:30:00,27.39,27.51,27.34,27.5,51900.0,27.39,27.51,27.34,27.5,51900.0
2014-10-03 15:40:00,27.5,27.54,27.45,27.51,86200.0,27.5,27.54,27.45,27.51,86200.0
2014-10-03 15:50:00,27.51,27.52,27.4,27.47,126700.0,27.51,27.52,27.4,27.47,126700.0
2014-10-06 09:30:00,27.61,27.61,27.29,27.61,20300.0,27.61,27.61,27.29,27.61,20300.0
2014-10-06 09:40:00,27.6,27.82,27.58,27.71,73400.0,27.6,27.82,27.58,27.71,73400.0
2014-10-06 09:50:00,27.7,27.75,27.55,27.57,5900.0,27.7,27.75,27.55,27.57,5900.0
2014-10-06 10:00:00,27.55,27.55,27.41,27.46,19800.0,27.55,27.55,27.41,27.46,19800.0
2014-10-06 10:10:00,27.46,27.49,27.28,27.36,13800.0,27.46,27.49,27.28,27.36,13800.0
2014-10-06 10:20:00,27.28,27.44,27.23,27.31,36400.0,27.28,27.44,27.23,27.31,36400.0
2014-10-06 10:30:00,27.31,27.34,27.23,27.25,8300.0,27.31,27.34,27.23,27.25,8300.0
2014-10-06 10:40:00,27.25,27.3,26.96,26.98,17800.0,27.25,27.3,26.96,26.98,17800.0
2014-10-06 10:50:00,26.96,26.98,26.88,26.94,9100.0,26.96,26.98,26.88,26.94,9100.0
2014-10-06 11:00:00,26.92,27.11,26.88,26.93,27000.0,26.92,27.11,26.88,26.93,27000.0
2014-10-06 11:10:00,26.94,26.97,26.75,26.8,8600.0,26.94,26.97,26.75,26.8,8600.0
2014-10-06 11:20:00,26.77,26.82,26.65,26.68,20500.0,26.77,26.82,26.65,26.68,20500.0
2014-10-06 11:30:00,26.7,26.73,26.58,26.58,4800.0,26.7,26.73,26.58,26.58,4800.0
2014-10-06 11:40:00,26.59,26.59,26.37,26.47,31800.0,26.59,26.59,26.37,26.47,31800.0
2014-10-06 11:50:00,26.5,26.59,26.43,26.51,13000.0,26.5,26.59,26.43,26.51,13000.0
2014-10-06 12:00:00,26.57,26.7,26.57,26.7,4000.0,26.57,26.7,26.57,26.7,4000.0
2014-10-06 12:10:00,26.68,26.72,26.52,26.68,7400.0,26.68,26.72,26.52,26.68,7400.0
2014-10-06 12:20:00,26.75,26.8,26.65,26.76,11700.0,26.75,26.8,26.65,26.76,11700.0
2014-10-06 12:30:00,26.66,26.8,26.63,26.77,6500.0,26.66,26.8,26.63,26.77,6500.0
2014-10-06 12:40:00,26.65,26.73,26.58,26.72,5700.0,26.65,26.73,26.58,26.72,5700.0
2014-10-06 12:50:00,26.75,26.75,26.62,26.66,5200.0,26.75,26.75,26.62,26.66,5200.0
2014-10-06 13:00:00,26.66,26.79,26.61,26.72,6200.0,26.66,26.79,26.61,26.72,6200.0
2014-10-06 13:10:00,26.71,26.77,26.66,26.77,6600.0,26.71,26.77,26.66,26.77,6600.0
2014-10-06 13:20:00,26.77,26.85,26.75,26.84,2100.0,26.77,26.85,26.75,26.84,2100.0
2014-10-06 13:30:00,26.82,26.92,26.74,26.92,7800.0,26.82,26.92,26.74,26.92,7800.0
2014-10-06 13:40:00,26.82,26.85,26.77,26.77,4000.0,26.82,26.85,26.77,26.77,4000.0
2014-10-06 13:50:00,26.75,26.83,26.71,26.71,4500.0,26.75,26.83,26.71,26.71,4500.0
2014-10-06 14:00:00,26.71,26.71,26.6,26.63,4600.0,26.71,26.71,26.6,26.63,4600.0
2014-10-06 14:10:00,26.62,26.69,26.61,26.69,4000.0,26.62,26.69,26.61,26.69,4000.0
2014-10-06 14:20:00,26.72,26.73,26.64,26.64,2800.0,26.72,26.73,26.64,26.64,2800.0
2014-10-06 14:30:00,26.65,26.73,26.65,26.7,5200.0,26.65,26.73,26.65,26.7,5200.0
2014-10-06 14:40:00,26.72,26.75,26.65,26.66,9900.0,26.72,26.75,26.65,26.66,9900.0
2014-10-06 14:50:00,26.68,26.71,26.66,26.69,2300.0,26.68,26.71,26.66,26.69,2300.0
2014-10-06 15:00:00,26.67,26.68,26.59,26.65,13700.0,26.67,26.68,26.59,26.65,13700.0
2014-10-06 15:10:00,26.65,26.67,26.6,26.63,7200.0,26.65,26.67,26.6,26.63,7200.0
2014-10-06 15:20:00,26.58,26.65,26.56,26.62,10500.0,26.58,26.65,26.56,26.62,10500.0
2014-10-06 15:30:00,26.58,26.65,26.47,26.5,26300.0,26.58,26.65,26.47,26.5,26300.0
2014-10-06 15:40:00,26.48,26.51,26.46,26.47,30000.0,26.48,26.51,26.46,26.47,30000.0
2014-10-06 15:50:00,26.47,26.47,26.3,26.35,67300.0,26.47,26.47,26.3,26.35,67300.0
2014-10-07 09:30:00,26.27,26.36,26.01,26.29,42300.0,26.27,26.36,26.01,26.29,42300.0
2014-10-07 09:40:00,26.32,26.34,26.12,26.2,18300.0,26.32,26.34,26.12,26.2,18300.0
2014-10-07 09:50:00,26.18,26.29,26.12,26.27,22500.0,26.18,26.29,26.12,26.27,22500.0
2014-10-07 10:00:00,26.32,26.4,26.15,26.22,16800.0,26.32,26.4,26.15,26.22,16800.0
2014-10-07 10:10:00,26.24,26.45,26.24,26.33,11600.0,26.24,26.45,26.24,26.33,11600.0
2014-10-07 10:20:00,26.35,26.38,26.25,26.38,8900.0,26.35,26.38,26.25,26.38,8900.0
2014-10-07 10:30:00,26.35,26.47,26.31,26.31,6800.0,26.35,26.47,26.31,26.31,6800.0
2014-10-07 10:40:00,26.34,26.5,26.33,26.39,7700.0,26.34,26.5,26.33,26.39,7700.0
2014-10-07 10:50:00,26.39,26.45,26.25,26.26,10500.0,26.39,26.45,26.25,26.26,10500.0
2014-10-07 11:00:00,26.23,26.23,26.12,26.18,8400.0,26.23,26.23,26.12,26.18,8400.0
2014-10-07 11:10:00,26.17,26.19,26.02,26.1,5700.0,26.17,26.19,26.02,26.1,5700.0
2014-10-07 11:20:00,26.17,26.24,26.14,26.18,7400.0,26.17,26.24,26.14,26.18,7400.0
2014-10-07 11:30:00,26.19,26.33,26.17,26.26,7800.0,26.19,26.33,26.17,26.26,7800.0
2014-10-07 11:40:00,26.24,26.44,26.21,26.34,8600.0,26.24,26.44,26.21,26.34,8600.0
2014-10-07 11:50:00,26.33,26.43,26.32,26.38,6800.0,26.33,26.43,26.32,26.38,6800.0
2014-10-07 12:00:00,26.36,26.41,26.31,26.4,7200.0,26.36,26.41,26.31,26.4,7200.0
2014-10-07 12:10:00,26.39,26.39,26.31,26.33,21100.0,26.39,26.39,26.31,26.33,21100.0
2014-10-07 12:20:00,26.32,26.39,26.28,26.34,7200.0,26.32,26.39,26.28,26.34,7200.0
2014-10-07 12:30:00,26.4,26.4,26.28,26.31,11500.0,26.4,26.4,26.28,26.31,11500.0
2014-10-07 12:40:00,26.27,26.28,26.16,26.2,6400.0,26.27,26.28,26.16,26.2,6400.0
2014-10-07 12:50:00,26.18,26.22,26.14,26.14,1800.0,26.18,26.22,26.14,26.14,1800.0
2014-10-07 13:00:00,26.16,26.16,26.04,26.06,3500.0,26.16,26.16,26.04,26.06,3500.0
2014-10-07 13:10:00,26.04,26.09,26.02,26.05,4000.0,26.04,26.09,26.02,26.05,4000.0
2014-10-07 13:20:00,26.04,26.08,25.95,26.04,14600.0,26.04,26.08,25.95,26.04,14600.0
2014-10-07 13:30:00,26.04,26.04,25.96,25.97,4900.0,26.04,26.04,25.96,25.97,4900.0
2014-10-07 13:40:00,25.99,25.99,25.9,25.95,3200.0,25.99,25.99,25.9,25.95,3200.0
2014-10-07 13:50:00,25.91,26.08,25.91,26.07,5700.0,25.91,26.08,25.91,26.07,5700.0
2014-10-07 14:00:00,26.08,26.08,25.9,25.97,5300.0,26.08,26.08,25.9,25.97,5300.0
2014-10-07 14:10:00,26.0,26.02,25.92,25.92,4300.0,26.0,26.02,25.92,25.92,4300.0
2014-10-07 14:20:00,25.95,25.95,25.8,25.8,11000.0,25.95,25.95,25.8,25.8,11000.0
2014-10-07 14:30:00,25.81,25.81,25.65,25.69,21800.0,25.81,25.81,25.65,25.69,21800.0
2014-10-07 14:40:00,25.69,25.81,25.69,25.78,9800.0,25.69,25.81,25.69,25.78,9800.0
2014-10-07 14:50:00,25.79,25.87,25.78,25.78,7300.0,25.79,25.87,25.78,25.78,7300.0
2014-10-07 15:00:00,25.76,25.82,25.64,25.7,12900.0,25.76,25.82,25.64,25.7,12900.0
2014-10-07 15:10:00,25.69,25.86,25.56,25.72,54300.0,25.69,25.86,25.56,25.72,54300.0
2014-10-07 15:20:00,25.73,25.8,25.71,25.78,9700.0,25.73,25.8,25.71,25.78,9700.0
2014-10-07 15:30:00,25.79,25.85,25.75,25.77,17300.0,25.79,25.85,25.75,25.77,17300.0
2014-10-07 15:40:00,25.76,25.84,25.73,25.76,20000.0,25.76,25.84,25.73,25.76,20000.0
2014-10-07 15:50:00,25.76,25.79,25.68,25.7,37000.0,25.76,25.79,25.68,25.7,37000.0
2014-10-08 09:30:00,25.86,25.97,25.54,25.91,13900.0,25.86,25.97,25.54,25.91,13900.0
2014-10-08 09:40:00,25.92,26.21,25.78,26.21,24000.0,25.92,26.21,25.78,26.21,24000.0
2014-10-08 09:50:00,26.22,26.25,26.06,26.12,26600.0,26.22,26.25,26.06,26.12,26600.0
2014-10-08 10:00:00,26.09,26.19,26.01,26.18,24600.0,26.09,26.19,26.01,26.18,24600.0
2014-10-08 10:10:00,26.16,26.38,26.16,26.25,17500.0,26.16,26.38,26.16,26.25,17500.0
2014-10-08 10:20:00,26.29,26.33,26.22,26.28,12900.0,26.29,26.33,26.22,26.28,12900.0
2014-10-08 10:30:00,26.3,26.35,26.0,26.02,34600.0,26.3,26.35,26.0,26.02,34600.0
2014-10-08 10:40:00,26.0,26.08,25.84,25.94,8900.0,26.0,26.08,25.84,25.94,8900.0
2014-10-08 10:50:00,25.94,26.0,25.86,25.88,6900.0,25.94,26.0,25.86,25.88,6900.0
2014-10-08 11:00:00,25.86,25.86,25.62,25.7,8200.0,25.86,25.86,25.62,25.7,8200.0
2014-10-08 11:10:00,25.78,25.82,25.62,25.69,8900.0,25.78,25.82,25.62,25.69,8900.0
2014-10-08 11:20:00,25.69,26.01,25.69,25.95,9600.0,25.69,26.01,25.69,25.95,9600.0
2014-10-08 11:30:00,25.95,26.04,25.84,25.84,6200.0,25.95,26.04,25.84,25.84,6200.0
2014-10-08 11:40:00,25.8,25.92,25.8,25.9,2000.0,25.8,25.92,25.8,25.9,2000.0
2014-10-08 11:50:00,25.96,26.09,25.92,26.05,4500.0,25.96,26.09,25.92,26.05,4500.0
2014-10-08 12:00:00,26.05,26.05,25.91,25.93,3200.0,26.05,26.05,25.91,25.93,3200.0
2014-10-08 12:10:00,25.97,25.97,25.86,25.94,7800.0,25.97,25.97,25.86,25.94,7800.0
2014-10-08 12:20:00,25.93,25.93,25.8,25.8,5900.0,25.93,25.93,25.8,25.8,5900.0
2014-10-08 12:30:00,25.86,25.93,25.84,25.87,2500.0,25.86,25.93,25.84,25.87,2500.0
2014-10-08 12:40:00,25.87,25.87,25.82,25.87,1900.0,25.87,25.87,25.82,25.87,1900.0
2014-10-08 12:50:00,25.86,25.91,25.8,25.86,4300.0,25.86,25.91,25.8,25.86,4300.0
2014-10-08 13:00:00,25.89,25.94,25.87,25.87,2600.0,25.89,25.94,25.87,25.87,2600.0
2014-10-08 13:10:00,25.84,25.96,25.84,25.93,2100.0,25.84,25.96,25.84,25.93,2100.0
2014-10-08 13:20:00,25.89,25.93,25.81,25.86,6000.0,25.89,25.93,25.81,25.86,6000.0
2014-10-08 13:30:00,25.83,25.89,25.78,25.88,4800.0,25.83,25.89,25.78,25.88,4800.0
2014-10-08 13:40:00,25.89,25.98,25.82,25.93,6000.0,25.89,25.98,25.82,25.93,6000.0
2014-10-08 13:50:00,25.91,26.01,25.89,26.0,6600.0,25.91,26.01,25.89,26.0,6600.0
2014-10-08 14:00:00,25.99,26.05,25.89,26.02,6700.0,25.99,26.05,25.89,26.02,6700.0
2014-10-08 14:10:00,26.02,26.06,25.95,26.02,13800.0,26.02,26.06,25.95,26.02,13800.0
2014-10-08 14:20:00,26.02,26.27,26.01,26.22,21300.0,26.02,26.27,26.01,26.22,21300.0
2014-10-08 14:30:00,26.22,26.46,26.22,26.45,25400.0,26.22,26.46,26.22,26.45,25400.0
2014-10-08 14:40:00,26.46,26.54,26.39,26.43,18400.0,26.46,26.54,26.39,26.43,18400.0
2014-10-08 14:50:00,26.43,26.5,26.13,26.14,41400.0,26.43,26.5,26.13,26.14,41400.0
2014-10-08 15:00:00,26.14,26.24,26.1,26.22,45300.0,26.14,26.24,26.1,26.22,45300.0
2014-10-08 15:10:00,26.21,26.24,26.14,26.14,37200.0,26.21,26.24,26.14,26.14,37200.0
2014-10-08 15:20:00,26.14,26.26,26.14,26.16,37700.0,26.14,26.26,26.14,26.16,37700.0
2014-10-08 15:30:00,26.17,26.18,26.04,26.11,28600.0,26.17,26.18,26.04,26.11,28600.0
2014-10-08 15:40:00,26.1,26.12,26.0,26.04,45700.0,26.1,26.12,26.0,26.04,45700.0
2014-10-08 15:50:00,26.02,26.05,25.96,26.0,86500.0,26.02,26.05,25.96,26.0,86500.0
2014-10-09 09:30:00,26.32,26.41,26.17,26.2,14300.0,26.32,26.41,26.17,26.2,14300.0
2014-10-09 09:40:00,26.24,26.32,25.82,25.91,29600.0,26.24,26.32,25.82,25.91,29600.0
2014-10-09 09:50:00,25.94,25.97,25.68,25.84,81100.0,25.94,25.97,25.68,25.84,81100.0
2014-10-09 10:00:00,25.87,26.16,25.84,25.97,13900.0,25.87,26.16,25.84,25.97,13900.0
2014-10-09 10:10:00,25.97,26.04,25.91,26.04,2700.0,25.97,26.04,25.91,26.04,2700.0
2014-10-09 10:20:00,25.99,26.04,25.84,25.85,63300.0,25.99,26.04,25.84,25.85,63300.0
2014-10-09 10:30:00,25.83,25.93,25.74,25.9,9800.0,25.83,25.93,25.74,25.9,9800.0
2014-10-09 10:40:00,25.88,26.11,25.83,26.11,31800.0,25.88,26.11,25.83,26.11,31800.0
2014-10-09 10:50:00,26.1,26.1,25.86,25.91,25600.0,26.1,26.1,25.86,25.91,25600.0
2014-10-09 11:00:00,25.91,25.97,25.83,25.92,9000.0,25.91,25.97,25.83,25.92,9000.0
2014-10-09 11:10:00,25.93,26.0,25.87,25.87,8700.0,25.93,26.0,25.87,25.87,8700.0
2014-10-09 11:20:00,25.91,26.05,25.91,25.99,5000.0,25.91,26.05,25.91,25.99,5000.0
2014-10-09 11:30:00,25.98,25.98,25.81,25.81,14500.0,25.98,25.98,25.81,25.81,14500.0
2014-10-09 11:40:00,25.79,25.79,25.64,25.71,6700.0,25.79,25.79,25.64,25.71,6700.0
2014-10-09 11:50:00,25.73,25.74,25.51,25.59,5300.0,25.73,25.74,25.51,25.59,5300.0
2014-10-09 12:00:00,25.56,25.64,25.53,25.61,24700.0,25.56,25.64,25.53,25.61,24700.0
2014-10-09 12:10:00,25.66,25.68,25.55,25.58,10100.0,25.66,25.68,25.55,25.58,10100.0
2014-10-09 12:20:00,25.6,25.71,25.6,25.63,3000.0,25.6,25.71,25.6,25.63,3000.0
2014-10-09 12:30:00,25.63,25.7,25.61,25.65,4600.0,25.63,25.7,25.61,25.65,4600.0
2014-10-09 12:40:00,25.62,25.7,25.58,25.66,2500.0,25.62,25.7,25.58,25.66,2500.0
2014-10-09 12:50:00,25.7,25.8,25.7,25.71,2300.0,25.7,25.8,25.7,25.71,2300.0
2014-10-09 13:00:00,25.72,25.75,25.62,25.64,14500.0,25.72,25.75,25.62,25.64,14500.0
2014-10-09 13:10:00,25.65,25.66,25.52,25.52,23700.0,25.65,25.66,25.52,25.52,23700.0
2014-10-09 13:20:00,25.56,25.63,25.54,25.55,5300.0,25.56,25.63,25.54,25.55,5300.0
2014-10-09 13:30:00,25.56,25.61,25.46,25.55,11900.0,25.56,25.61,25.46,25.55,11900.0
2014-10-09 13:40:00,25.52,25.54,25.47,25.47,5300.0,25.52,25.54,25.47,25.47,5300.0
2014-10-09 13:50:00,25.48,25.48,25.32,25.41,8500.0,25.48,25.48,25.32,25.41,8500.0
2014-10-09 14:00:00,25.39,25.43,25.34,25.37,4600.0,25.39,25.43,25.34,25.37,4600.0
2014-10-09 14:10:00,25.33,25.38,25.28,25.31,6900.0,25.33,25.38,25.28,25.31,6900.0
2014-10-09 14:20:00,25.35,25.4,25.33,25.33,2600.0,25.35,25.4,25.33,25.33,2600.0
2014-10-09 14:30:00,25.32,25.39,25.3,25.39,5100.0,25.32,25.39,25.3,25.39,5100.0
2014-10-09 14:40:00,25.38,25.4,25.32,25.33,6000.0,25.38,25.4,25.32,25.33,6000.0
2014-10-09 14:50:00,25.34,25.41,25.22,25.25,11400.0,25.34,25.41,25.22,25.25,11400.0
2014-10-09 15:00:00,25.24,25.3,25.21,25.21,4500.0,25.24,25.3,25.21,25.21,4500.0
2014-10-09 15:10:00,25.21,25.26,25.16,25.2,26500.0,25.21,25.26,25.16,25.2,26500.0
2014-10-09 15:20:00,25.2,25.47,25.18,25.4,164100.0,25.2,25.47,25.18,25.4,164100.0
2014-10-09 15:30:00,25.39,25.66,25.39,25.47,25400.0,25.39,25.66,25.39,25.47,25400.0
2014-10-09 15:40:00,25.46,25.48,25.35,25.41,18700.0,25.46,25.48,25.35,25.41,18700.0
2014-10-09 15:50:00,25.42,25.51,25.37,25.46,34900.0,25.42,25.51,25.37,25.46,34900.0
2014-10-10 09:30:00,25.45,25.47,25.19,25.47,35000.0,25.45,25.47,25.19,25.47,35000.0
2014-10-10 09:40:00,25.57,25.74,25.45,25.7,41500.0,25.57,25.74,25.45,25.7,41500.0
2014-10-10 09:50:00,25.63,25.71,25.55,25.66,4800.0,25.63,25.71,25.55,25.66,4800.0
2014-10-10 10:00:00,25.62,25.73,25.51,25.54,20400.0,25.62,25.73,25.51,25.54,20400.0
2014-10-10 10:10:00,25.43,25.51,24.86,24.88,104300.0,25.43,25.51,24.86,24.88,104300.0
2014-10-10 10:20:00,24.95,24.95,24.46,24.68,53400.0,24.95,24.95,24.46,24.68,53400.0
2014-10-10 10:30:00,24.62,24.93,24.6,24.91,15900.0,24.62,24.93,24.6,24.91,15900.0
2014-10-10 10:40:00,24.91,25.13,24.82,25.13,16600.0,24.91,25.13,24.82,25.13,16600.0
2014-10-10 10:50:00,25.08,25.31,25.02,25.15,65600.0,25.08,25.31,25.02,25.15,65600.0
2014-10-10 11:00:00,25.15,25.36,25.15,25.3,16100.0,25.15,25.36,25.15,25.3,16100.0
2014-10-10 11:10:00,25.3,25.33,25.19,25.21,21400.0,25.3,25.33,25.19,25.21,21400.0
2014-10-10 11:20:00,25.25,25.34,25.18,25.28,10700.0,25.25,25.34,25.18,25.28,10700.0
2014-10-10 11:30:00,25.27,25.42,25.27,25.37,7600.0,25.27,25.42,25.27,25.37,7600.0
2014-10-10 11:40:00,25.35,25.51,25.35,25.51,14700.0,25.35,25.51,25.35,25.51,14700.0
2014-10-10 11:50:00,25.52,25.67,25.46,25.59,36000.0,25.52,25.67,25.46,25.59,36000.0
2014-10-10 12:00:00,25.59,25.8,25.57,25.71,13600.0,25.59,25.8,25.57,25.71,13600.0
2014-10-10 12:10:00,25.73,25.87,25.73,25.85,14900.0,25.73,25.87,25.73,25.85,14900.0
2014-10-10 12:20:00,25.82,25.92,25.77,25.86,9700.0,25.82,25.92,25.77,25.86,9700.0
2014-10-10 12:30:00,25.87,25.97,25.67,25.67,5700.0,25.87,25.97,25.67,25.67,5700.0
2014-10-10 12:40:00,25.69,25.84,25.69,25.84,7900.0,25.69,25.84,25.69,25.84,7900.0
2014-10-10 12:50:00,25.81,25.81,25.63,25.76,5400.0,25.81,25.81,25.63,25.76,5400.0
2014-10-10 13:00:00,25.75,25.83,25.7,25.77,12700.0,25.75,25.83,25.7,25.77,12700.0
2014-10-10 13:10:00,25.77,25.81,25.6,25.62,6800.0,25.77,25.81,25.6,25.62,6800.0
2014-10-10 13:20:00,25.53,25.53,25.39,25.44,2300.0,25.53,25.53,25.39,25.44,2300.0
2014-10-10 13:30:00,25.4,25.66,25.4,25.65,3900.0,25.4,25.66,25.4,25.65,3900.0
2014-10-10 13:40:00,25.72,25.72,25.47,25.62,4300.0,25.72,25.72,25.47,25.62,4300.0
2014-10-10 13:50:00,25.57,25.62,25.49,25.49,11800.0,25.57,25.62,25.49,25.49,11800.0
2014-10-10 14:00:00,25.49,25.59,25.48,25.59,8000.0,25.49,25.59,25.48,25.59,8000.0
2014-10-10 14:10:00,25.61,25.68,25.55,25.66,28800.0,25.61,25.68,25.55,25.66,28800.0
2014-10-10 14:20:00,25.64,25.69,25.61,25.65,17500.0,25.64,25.69,25.61,25.65,17500.0
2014-10-10 14:30:00,25.65,25.66,25.53,25.58,23300.0,25.65,25.66,25.53,25.58,23300.0
2014-10-10 14:40:00,25.56,25.63,25.55,25.59,14100.0,25.56,25.63,25.55,25.59,14100.0
2014-10-10 14:50:00,25.59,25.67,25.59,25.6,15500.0,25.59,25.67,25.59,25.6,15500.0
2014-10-10 15:00:00,25.61,25.62,25.5,25.55,18500.0,25.61,25.62,25.5,25.55,18500.0
2014-10-10 15:10:00,25.55,25.61,25.4,25.47,17800.0,25.55,25.61,25.4,25.47,17800.0
2014-10-10 15:20:00,25.44,25.54,25.35,25.36,30700.0,25.44,25.54,25.35,25.36,30700.0
2014-10-10 15:30:00,25.36,25.38,25.27,25.29,18900.0,25.36,25.38,25.27,25.29,18900.0
2014-10-10 15:40:00,25.31,25.33,25.21,25.32,24300.0,25.31,25.33,25.21,25.32,24300.0
2014-10-10 15:50:00,25.32,25.43,25.21,25.36,83700.0,25.32,25.43,25.21,25.36,83700.0
2014-10-13 09:30:00,25.37,25.78,25.37,25.78,18800.0,25.37,25.78,25.37,25.78,18800.0
2014-10-13 09:40:00,25.69,25.85,25.44,25.46,28800.0,25.69,25.85,25.44,25.46,28800.0
2014-10-13 09:50:00,25.43,25.44,25.18,25.34,20800.0,25.43,25.44,25.18,25.34,20800.0
2014-10-13 10:00:00,25.32,25.41,25.23,25.25,50400.0,25.32,25.41,25.23,25.25,50400.0
2014-10-13 10:10:00,25.25,25.37,25.13,25.28,20600.0,25.25,25.37,25.13,25.28,20600.0
2014-10-13 10:20:00,25.27,25.35,25.05,25.05,14400.0,25.27,25.35,25.05,25.05,14400.0
2014-10-13 10:30:00,25.06,25.08,24.91,25.08,16500.0,25.06,25.08,24.91,25.08,16500.0
2014-10-13 10:40:00,25.1,25.1,24.93,24.97,21600.0,25.1,25.1,24.93,24.97,21600.0
2014-10-13 10:50:00,24.97,25.21,24.97,25.14,7600.0,24.97,25.21,24.97,25.14,7600.0
2014-10-13 11:00:00,25.11,25.34,25.11,25.2,3800.0,25.11,25.34,25.11,25.2,3800.0
2014-10-13 11:10:00,25.22,25.29,25.07,25.08,24800.0,25.22,25.29,25.07,25.08,24800.0
2014-10-13 11:20:00,25.09,25.3,25.08,25.22,39100.0,25.09,25.3,25.08,25.22,39100.0
2014-10-13 11:30:00,25.25,25.46,25.25,25.38,15700.0,25.25,25.46,25.25,25.38,15700.0
2014-10-13 11:40:00,25.39,25.62,25.38,25.62,11700.0,25.39,25.62,25.38,25.62,11700.0
2014-10-13 11:50:00,25.65,25.71,25.62,25.71,13500.0,25.65,25.71,25.62,25.71,13500.0
2014-10-13 12:00:00,25.7,25.73,25.61,25.67,34500.0,25.7,25.73,25.61,25.67,34500.0
2014-10-13 12:10:00,25.66,25.76,25.64,25.75,18900.0,25.66,25.76,25.64,25.75,18900.0
2014-10-13 12:20:00,25.74,25.91,25.72,25.87,22300.0,25.74,25.91,25.72,25.87,22300.0
2014-10-13 12:30:00,25.89,26.01,25.86,25.97,5300.0,25.89,26.01,25.86,25.97,5300.0
2014-10-13 12:40:00,25.97,26.08,25.97,26.03,11700.0,25.97,26.08,25.97,26.03,11700.0
2014-10-13 12:50:00,26.03,26.14,26.01,26.1,14100.0,26.03,26.14,26.01,26.1,14100.0
2014-10-13 13:00:00,26.08,26.12,26.05,26.05,6400.0,26.08,26.12,26.05,26.05,6400.0
2014-10-13 13:10:00,26.05,26.06,25.88,25.93,7700.0,26.05,26.06,25.88,25.93,7700.0
2014-10-13 13:20:00,25.92,26.02,25.86,25.95,12500.0,25.92,26.02,25.86,25.95,12500.0
2014-10-13 13:30:00,25.99,26.1,25.95,26.07,6200.0,25.99,26.1,25.95,26.07,6200.0
2014-10-13 13:40:00,26.06,26.06,25.88,25.88,9700.0,26.06,26.06,25.88,25.88,9700.0
2014-10-13 13:50:00,25.83,25.92,25.79,25.81,8500.0,25.83,25.92,25.79,25.81,8500.0
2014-10-13 14:00:00,25.8,25.84,25.73,25.84,10700.0,25.8,25.84,25.73,25.84,10700.0
2014-10-13 14:10:00,25.87,25.87,25.61,25.67,10700.0,25.87,25.87,25.61,25.67,10700.0
2014-10-13 14:20:00,25.65,25.76,25.65,25.75,9100.0,25.65,25.76,25.65,25.75,9100.0
2014-10-13 14:30:00,25.75,25.78,25.7,25.73,10200.0,25.75,25.78,25.7,25.73,10200.0
2014-10-13 14:40:00,25.75,25.77,25.66,25.71,6600.0,25.75,25.77,25.66,25.71,6600.0
2014-10-13 14:50:00,25.68,25.74,25.61,25.61,18000.0,25.68,25.74,25.61,25.61,18000.0
2014-10-13 15:00:00,25.62,25.71,25.62,25.69,15800.0,25.62,25.71,25.62,25.69,15800.0
2014-10-13 15:10:00,25.7,25.77,25.7,25.73,21400.0,25.7,25.77,25.7,25.73,21400.0
2014-10-13 15:20:00,25.72,25.8,25.7,25.73,28300.0,25.72,25.8,25.7,25.73,28300.0
2014-10-13 15:30:00,25.71,25.72,25.51,25.51,33500.0,25.71,25.72,25.51,25.51,33500.0
2014-10-13 15:40:00,25.51,25.57,25.49,25.5,39700.0,25.51,25.57,25.49,25.5,39700.0
2014-10-13 15:50:00,25.48,25.56,25.43,25.45,56100.0,25.48,25.56,25.43,25.45,56100.0
2014-10-14 09:30:00,25.37,25.83,25.37,25.75,33200.0,25.37,25.83,25.37,25.75,33200.0
2014-10-14 09:40:00,25.75,26.0,25.61,25.9,32700.0,25.75,26.0,25.61,25.9,32700.0
2014-10-14 09:50:00,25.83,25.86,25.48,25.59,14400.0,25.83,25.86,25.48,25.59,14400.0
2014-10-14 10:00:00,25.56,25.69,25.47,25.59,11800.0,25.56,25.69,25.47,25.59,11800.0
2014-10-14 10:10:00,25.64,25.77,25.43,25.47,10200.0,25.64,25.77,25.43,25.47,10200.0
2014-10-14 10:20:00,25.46,25.6,25.42,25.53,21000.0,25.46,25.6,25.42,25.53,21000.0
2014-10-14 10:30:00,25.53,25.6,25.18,25.38,142000.0,25.53,25.6,25.18,25.38,142000.0
2014-10-14 10:40:00,25.38,25.63,25.37,25.59,12600.0,25.38,25.63,25.37,25.59,12600.0
2014-10-14 10:50:00,25.62,25.9,25.6,25.79,13200.0,25.62,25.9,25.6,25.79,13200.0
2014-10-14 11:00:00,25.78,25.87,25.7,25.87,9300.0,25.78,25.87,25.7,25.87,9300.0
2014-10-14 11:10:00,25.89,26.11,25.89,26.02,11000.0,25.89,26.11,25.89,26.02,11000.0
2014-10-14 11:20:00,25.97,25.97,25.82,25.82,8300.0,25.97,25.97,25.82,25.82,8300.0
2014-10-14 11:30:00,25.79,25.94,25.7,25.94,5400.0,25.79,25.94,25.7,25.94,5400.0
2014-10-14 11:40:00,25.93,26.08,25.89,26.05,9100.0,25.93,26.08,25.89,26.05,9100.0
2014-10-14 11:50:00,26.02,26.14,25.93,26.14,4600.0,26.02,26.14,25.93,26.14,4600.0
2014-10-14 12:00:00,26.16,26.21,26.1,26.2,4800.0,26.16,26.21,26.1,26.2,4800.0
2014-10-14 12:10:00,26.2,26.26,26.18,26.2,7100.0,26.2,26.26,26.18,26.2,7100.0
2014-10-14 12:20:00,26.26,26.27,26.19,26.2,12600.0,26.26,26.27,26.19,26.2,12600.0
2014-10-14 12:30:00,26.2,26.23,26.15,26.17,25900.0,26.2,26.23,26.15,26.17,25900.0
2014-10-14 12:40:00,26.16,26.17,26.05,26.15,8500.0,26.16,26.17,26.05,26.15,8500.0
2014-10-14 12:50:00,26.15,26.2,26.1,26.13,5800.0,26.15,26.2,26.1,26.13,5800.0
2014-10-14 13:00:00,26.15,26.22,26.09,26.16,6400.0,26.15,26.22,26.09,26.16,6400.0
2014-10-14 13:10:00,26.18,26.21,26.13,26.17,3100.0,26.18,26.21,26.13,26.17,3100.0
2014-10-14 13:20:00,26.17,26.34,26.16,26.28,17500.0,26.17,26.34,26.16,26.28,17500.0
2014-10-14 13:30:00,26.28,26.37,26.19,26.26,9200.0,26.28,26.37,26.19,26.26,9200.0
2014-10-14 13:40:00,26.29,26.33,26.15,26.26,21000.0,26.29,26.33,26.15,26.26,21000.0
2014-10-14 13:50:00,26.28,26.32,26.17,26.24,7500.0,26.28,26.32,26.17,26.24,7500.0
2014-10-14 14:00:00,26.24,26.26,26.16,26.16,6700.0,26.24,26.26,26.16,26.16,6700.0
2014-10-14 14:10:00,26.13,26.26,26.13,26.25,20700.0,26.13,26.26,26.13,26.25,20700.0
2014-10-14 14:20:00,26.23,26.27,26.11,26.18,16200.0,26.23,26.27,26.11,26.18,16200.0
2014-10-14 14:30:00,26.17,26.2,26.12,26.18,15700.0,26.17,26.2,26.12,26.18,15700.0
2014-10-14 14:40:00,26.18,26.27,26.13,26.25,15000.0,26.18,26.27,26.13,26.25,15000.0
2014-10-14 14:50:00,26.21,26.23,26.07,26.12,11200.0,26.21,26.23,26.07,26.12,11200.0
2014-10-14 15:00:00,26.08,26.17,26.0,26.08,14800.0,26.08,26.17,26.0,26.08,14800.0
2014-10-14 15:10:00,26.06,26.1,25.8,25.85,13500.0,26.06,26.1,25.8,25.85,13500.0
2014-10-14 15:20:00,25.8,25.8,25.64,25.71,12300.0,25.8,25.8,25.64,25.71,12300.0
2014-10-14 15:30:00,25.63,25.77,25.62,25.77,18700.0,25.63,25.77,25.62,25.77,18700.0
2014-10-14 15:40:00,25.78,25.8,25.68,25.71,21300.0,25.78,25.8,25.68,25.71,21300.0
2014-10-14 15:50:00,25.71,25.82,25.71,25.75,20600.0,25.71,25.82,25.71,25.75,20600.0
2014-10-15 09:30:00,25.0,25.05,24.75,24.95,34200.0,25.0,25.05,24.75,24.95,34200.0
2014-10-15 09:40:00,24.91,25.75,24.91,25.71,39500.0,24.91,25.75,24.91,25.71,39500.0
2014-10-15 09:50:00,25.68,25.79,25.49,25.79,9600.0,25.68,25.79,25.49,25.79,9600.0
2014-10-15 10:00:00,25.79,25.92,25.75,25.92,30900.0,25.79,25.92,25.75,25.92,30900.0
2014-10-15 10:10:00,25.92,26.07,25.86,25.91,9600.0,25.92,26.07,25.86,25.91,9600.0
2014-10-15 10:20:00,25.94,26.26,25.94,26.02,19400.0,25.94,26.26,25.94,26.02,19400.0
2014-10-15 10:30:00,25.92,25.95,25.81,25.81,3700.0,25.92,25.95,25.81,25.81,3700.0
2014-10-15 10:40:00,25.85,25.96,25.69,25.79,6100.0,25.85,25.96,25.69,25.79,6100.0
2014-10-15 10:50:00,25.8,25.95,25.79,25.89,13900.0,25.8,25.95,25.79,25.89,13900.0
2014-10-15 11:00:00,25.89,25.99,25.86,25.98,14800.0,25.89,25.99,25.86,25.98,14800.0
2014-10-15 11:10:00,25.98,25.98,25.75,25.76,5700.0,25.98,25.98,25.75,25.76,5700.0
2014-10-15 11:20:00,25.76,25.84,25.67,25.72,9600.0,25.76,25.84,25.67,25.72,9600.0
2014-10-15 11:30:00,25.72,25.89,25.71,25.84,7300.0,25.72,25.89,25.71,25.84,7300.0
2014-10-15 11:40:00,25.78,25.9,25.72,25.74,6500.0,25.78,25.9,25.72,25.74,6500.0
2014-10-15 11:50:00,25.71,25.9,25.7,25.9,7300.0,25.71,25.9,25.7,25.9,7300.0
2014-10-15 12:00:00,25.89,25.89,25.8,25.88,4200.0,25.89,25.89,25.8,25.88,4200.0
2014-10-15 12:10:00,25.88,25.99,25.85,25.9,13000.0,25.88,25.99,25.85,25.9,13000.0
2014-10-15 12:20:00,25.92,25.97,25.82,25.83,7600.0,25.92,25.97,25.82,25.83,7600.0
2014-10-15 12:30:00,25.82,25.91,25.8,25.91,4700.0,25.82,25.91,25.8,25.91,4700.0
2014-10-15 12:40:00,25.93,25.93,25.81,25.82,6500.0,25.93,25.93,25.81,25.82,6500.0
2014-10-15 12:50:00,25.81,25.86,25.72,25.85,10500.0,25.81,25.86,25.72,25.85,10500.0
2014-10-15 13:00:00,25.83,25.95,25.77,25.95,5300.0,25.83,25.95,25.77,25.95,5300.0
2014-10-15 13:10:00,25.91,25.95,25.81,25.93,15300.0,25.91,25.95,25.81,25.93,15300.0
2014-10-15 13:20:00,25.94,25.95,25.82,25.93,19900.0,25.94,25.95,25.82,25.93,19900.0
2014-10-15 13:30:00,25.91,26.0,25.86,25.94,8400.0,25.91,26.0,25.86,25.94,8400.0
2014-10-15 13:40:00,25.97,26.07,25.88,26.05,13200.0,25.97,26.07,25.88,26.05,13200.0
2014-10-15 13:50:00,26.08,26.1,25.98,26.0,6500.0,26.08,26.1,25.98,26.0,6500.0
2014-10-15 14:00:00,25.96,25.99,25.86,25.87,11400.0,25.96,25.99,25.86,25.87,11400.0
2014-10-15 14:10:00,25.87,26.16,25.83,26.16,19800.0,25.87,26.16,25.83,26.16,19800.0
2014-10-15 14:20:00,26.14,26.17,26.03,26.07,10800.0,26.14,26.17,26.03,26.07,10800.0
2014-10-15 14:30:00,26.11,26.3,26.11,26.3,8100.0,26.11,26.3,26.11,26.3,8100.0
2014-10-15 14:40:00,26.3,26.34,26.25,26.31,9600.0,26.3,26.34,26.25,26.31,9600.0
2014-10-15 14:50:00,26.31,26.43,26.28,26.38,15300.0,26.31,26.43,26.28,26.38,15300.0
2014-10-15 15:00:00,26.37,26.38,26.28,26.37,6200.0,26.37,26.38,26.28,26.37,6200.0
2014-10-15 15:10:00,26.34,26.56,26.33,26.5,27700.0,26.34,26.56,26.33,26.5,27700.0
2014-10-15 15:20:00,26.52,26.56,26.46,26.56,26000.0,26.52,26.56,26.46,26.56,26000.0
2014-10-15 15:30:00,26.55,26.9,26.5,26.63,56700.0,26.55,26.9,26.5,26.63,56700.0
2014-10-15 15:40:00,26.62,26.65,26.56,26.59,75000.0,26.62,26.65,26.56,26.59,75000.0
2014-10-15 15:50:00,26.59,26.63,26.52,26.6,124600.0,26.59,26.63,26.52,26.6,124600.0
2014-10-16 09:30:00,26.1,26.4,25.98,26.4,25200.0,26.1,26.4,25.98,26.4,25200.0
2014-10-16 09:40:00,26.42,26.95,26.34,26.92,27600.0,26.42,26.95,26.34,26.92,27600.0
2014-10-16 09:50:00,26.92,27.02,26.8,26.98,13400.0,26.92,27.02,26.8,26.98,13400.0
2014-10-16 10:00:00,26.98,27.13,26.92,27.13,20900.0,26.98,27.13,26.92,27.13,20900.0
2014-10-16 10:10:00,27.09,27.09,26.91,27.08,11300.0,27.09,27.09,26.91,27.08,11300.0
2014-10-16 10:20:00,27.07,27.41,27.06,27.22,24000.0,27.07,27.41,27.06,27.22,24000.0
2014-10-16 10:30:00,27.23,27.44,27.14,27.43,27500.0,27.23,27.44,27.14,27.43,27500.0
2014-10-16 10:40:00,27.36,27.53,27.29,27.52,17700.0,27.36,27.53,27.29,27.52,17700.0
2014-10-16 10:50:00,27.52,27.63,27.31,27.31,20300.0,27.52,27.63,27.31,27.31,20300.0
2014-10-16 11:00:00,27.32,27.34,27.07,27.34,45200.0,27.32,27.34,27.07,27.34,45200.0
2014-10-16 11:10:00,27.33,27.42,27.3,27.37,26900.0,27.33,27.42,27.3,27.37,26900.0
2014-10-16 11:20:00,27.38,27.44,27.3,27.36,21700.0,27.38,27.44,27.3,27.36,21700.0
2014-10-16 11:30:00,27.37,27.53,27.3,27.39,40800.0,27.37,27.53,27.3,27.39,40800.0
2014-10-16 11:40:00,27.39,27.62,27.38,27.52,30800.0,27.39,27.62,27.38,27.52,30800.0
2014-10-16 11:50:00,27.51,27.6,27.29,27.43,18700.0,27.51,27.6,27.29,27.43,18700.0
2014-10-16 12:00:00,27.41,27.43,27.29,27.31,17000.0,27.41,27.43,27.29,27.31,17000.0
2014-10-16 12:10:00,27.29,27.61,27.28,27.54,54000.0,27.29,27.61,27.28,27.54,54000.0
2014-10-16 12:20:00,27.55,27.69,27.53,27.63,12800.0,27.55,27.69,27.53,27.63,12800.0
2014-10-16 12:30:00,27.61,27.7,27.54,27.67,12500.0,27.61,27.7,27.54,27.67,12500.0
2014-10-16 12:40:00,27.67,27.69,27.54,27.58,6600.0,27.67,27.69,27.54,27.58,6600.0
2014-10-16 12:50:00,27.58,27.67,27.52,27.66,6700.0,27.58,27.67,27.52,27.66,6700.0
2014-10-16 13:00:00,27.68,27.85,27.68,27.82,15300.0,27.68,27.85,27.68,27.82,15300.0
2014-10-16 13:10:00,27.82,27.88,27.72,27.79,10600.0,27.82,27.88,27.72,27.79,10600.0
2014-10-16 13:20:00,27.78,27.8,27.7,27.7,10200.0,27.78,27.8,27.7,27.7,10200.0
2014-10-16 13:30:00,27.68,27.82,27.66,27.82,13200.0,27.68,27.82,27.66,27.82,13200.0
2014-10-16 13:40:00,27.84,27.84,27.71,27.76,8000.0,27.84,27.84,27.71,27.76,8000.0
2014-10-16 13:50:00,27.75,27.8,27.66,27.71,23600.0,27.75,27.8,27.66,27.71,23600.0
2014-10-16 14:00:00,27.76,27.77,27.51,27.55,17200.0,27.76,27.77,27.51,27.55,17200.0
2014-10-16 14:10:00,27.55,27.64,27.46,27.64,10900.0,27.55,27.64,27.46,27.64,10900.0
2014-10-16 14:20:00,27.6,27.74,27.5,27.68,9100.0,27.6,27.74,27.5,27.68,9100.0
2014-10-16 14:30:00,27.71,27.74,27.64,27.71,5900.0,27.71,27.74,27.64,27.71,5900.0
2014-10-16 14:40:00,27.68,27.76,27.67,27.7,19900.0,27.68,27.76,27.67,27.7,19900.0
2014-10-16 14:50:00,27.71,27.76,27.68,27.71,22000.0,27.71,27.76,27.68,27.71,22000.0
2014-10-16 15:00:00,27.72,27.76,27.68,27.73,23900.0,27.72,27.76,27.68,27.73,23900.0
2014-10-16 15:10:00,27.72,27.9,27.72,27.87,32900.0,27.72,27.9,27.72,27.87,32900.0
2014-10-16 15:20:00,27.87,27.92,27.84,27.91,34500.0,27.87,27.92,27.84,27.91,34500.0
2014-10-16 15:30:00,27.91,27.95,27.88,27.92,52400.0,27.91,27.95,27.88,27.92,52400.0
2014-10-16 15:40:00,27.93,28.0,27.9,27.95,56100.0,27.93,28.0,27.9,27.95,56100.0
2014-10-16 15:50:00,27.96,27.99,27.8,27.83,58700.0,27.96,27.99,27.8,27.83,58700.0
2014-10-17 09:30:00,28.16,28.2,27.54,27.64,27500.0,28.16,28.2,27.54,27.64,27500.0
2014-10-17 09:40:00,27.61,27.89,27.4,27.43,26500.0,27.61,27.89,27.4,27.43,26500.0
2014-10-17 09:50:00,27.47,27.96,27.3,27.8,24600.0,27.47,27.96,27.3,27.8,24600.0
2014-10-17 10:00:00,27.87,28.02,27.82,27.85,19500.0,27.87,28.02,27.82,27.85,19500.0
2014-10-17 10:10:00,27.95,28.0,27.54,27.99,21400.0,27.95,28.0,27.54,27.99,21400.0
2014-10-17 10:20:00,28.0,28.02,27.81,27.98,19300.0,28.0,28.02,27.81,27.98,19300.0
2014-10-17 10:30:00,28.0,28.13,27.86,27.96,82800.0,28.0,28.13,27.86,27.96,82800.0
2014-10-17 10:40:00,27.96,27.97,27.27,27.27,47500.0,27.96,27.97,27.27,27.27,47500.0
2014-10-17 10:50:00,27.25,27.52,27.24,27.35,13500.0,27.25,27.52,27.24,27.35,13500.0
2014-10-17 11:00:00,27.35,27.84,27.29,27.68,55200.0,27.35,27.84,27.29,27.68,55200.0
2014-10-17 11:10:00,27.68,27.95,27.52,27.91,19900.0,27.68,27.95,27.52,27.91,19900.0
2014-10-17 11:20:00,27.88,28.01,27.55,27.55,12100.0,27.88,28.01,27.55,27.55,12100.0
2014-10-17 11:30:00,27.51,27.55,27.36,27.36,10500.0,27.51,27.55,27.36,27.36,10500.0
2014-10-17 11:40:00,27.35,27.61,27.32,27.44,40300.0,27.35,27.61,27.32,27.44,40300.0
2014-10-17 11:50:00,27.44,27.51,27.44,27.45,16500.0,27.44,27.51,27.44,27.45,16500.0
2014-10-17 12:00:00,27.45,27.51,27.44,27.45,29300.0,27.45,27.51,27.44,27.45,29300.0
2014-10-17 12:10:00,27.48,27.56,27.44,27.49,47200.0,27.48,27.56,27.44,27.49,47200.0
2014-10-17 12:20:00,27.5,27.52,27.44,27.51,11700.0,27.5,27.52,27.44,27.51,11700.0
2014-10-17 12:30:00,27.48,27.61,27.44,27.46,33700.0,27.48,27.61,27.44,27.46,33700.0
2014-10-17 12:40:00,27.47,27.59,27.44,27.46,14600.0,27.47,27.59,27.44,27.46,14600.0
2014-10-17 12:50:00,27.44,28.25,27.44,28.0,153400.0,27.44,28.25,27.44,28.0,153400.0
2014-10-17 13:00:00,28.0,28.03,27.85,27.85,100700.0,28.0,28.03,27.85,27.85,100700.0
2014-10-17 13:10:00,27.83,28.1,27.69,28.01,62400.0,27.83,28.1,27.69,28.01,62400.0
2014-10-17 13:20:00,28.01,28.01,27.71,27.73,11500.0,28.01,28.01,27.71,27.73,11500.0
2014-10-17 13:30:00,27.72,28.09,27.55,28.02,67500.0,27.72,28.09,27.55,28.02,67500.0
2014-10-17 13:40:00,28.01,28.03,27.81,27.81,20500.0,28.01,28.03,27.81,27.81,20500.0
2014-10-17 13:50:00,27.81,27.92,27.76,27.87,27200.0,27.81,27.92,27.76,27.87,27200.0
2014-10-17 14:00:00,27.87,27.93,27.8,27.86,31700.0,27.87,27.93,27.8,27.86,31700.0
2014-10-17 14:10:00,27.86,27.91,27.64,27.66,51200.0,27.86,27.91,27.64,27.66,51200.0
2014-10-17 14:20:00,27.68,27.74,27.56,27.66,47500.0,27.68,27.74,27.56,27.66,47500.0
2014-10-17 14:30:00,27.65,27.76,27.64,27.68,28700.0,27.65,27.76,27.64,27.68,28700.0
2014-10-17 14:40:00,27.68,28.06,27.68,28.02,56000.0,27.68,28.06,27.68,28.02,56000.0
2014-10-17 14:50:00,28.0,28.04,27.97,27.99,37400.0,28.0,28.04,27.97,27.99,37400.0
2014-10-17 15:00:00,28.0,28.05,27.96,28.04,49600.0,28.0,28.05,27.96,28.04,49600.0
2014-10-17 15:10:00,28.0,28.14,27.96,28.11,52200.0,28.0,28.14,27.96,28.11,52200.0
2014-10-17 15:20:00,28.11,28.22,28.1,28.2,42800.0,28.11,28.22,28.1,28.2,42800.0
2014-10-17 15:30:00,28.21,28.24,27.93,27.96,43200.0,28.21,28.24,27.93,27.96,43200.0
2014-10-17 15:40:00,27.96,28.29,27.94,28.26,61700.0,27.96,28.29,27.94,28.26,61700.0
2014-10-17 15:50:00,28.26,28.26,28.0,28.1,132600.0,28.26,28.26,28.0,28.1,132600.0
2014-10-20 09:30:00,28.1,28.83,28.0,28.82,26300.0,28.1,28.83,28.0,28.82,26300.0
2014-10-20 09:40:00,28.77,28.77,28.3,28.38,29100.0,28.77,28.77,28.3,28.38,29100.0
2014-10-20 09:50:00,28.34,28.35,28.03,28.22,54200.0,28.34,28.35,28.03,28.22,54200.0
2014-10-20 10:00:00,28.19,28.44,28.19,28.38,19600.0,28.19,28.44,28.19,28.38,19600.0
2014-10-20 10:10:00,28.33,28.69,28.3,28.42,42500.0,28.33,28.69,28.3,28.42,42500.0
2014-10-20 10:20:00,28.43,28.68,28.29,28.45,28500.0,28.43,28.68,28.29,28.45,28500.0
2014-10-20 10:30:00,28.42,28.42,28.24,28.26,8000.0,28.42,28.42,28.24,28.26,8000.0
2014-10-20 10:40:00,28.3,28.44,28.26,28.3,3800.0,28.3,28.44,28.26,28.3,3800.0
2014-10-20 10:50:00,28.35,28.38,28.25,28.26,10000.0,28.35,28.38,28.25,28.26,10000.0
2014-10-20 11:00:00,28.29,28.29,28.18,28.21,23300.0,28.29,28.29,28.18,28.21,23300.0
2014-10-20 11:10:00,28.17,28.17,27.9,28.0,27100.0,28.17,28.17,27.9,28.0,27100.0
2014-10-20 11:20:00,27.98,28.17,27.94,28.17,15700.0,27.98,28.17,27.94,28.17,15700.0
2014-10-20 11:30:00,28.17,28.35,28.14,28.3,16200.0,28.17,28.35,28.14,28.3,16200.0
2014-10-20 11:40:00,28.27,28.36,28.25,28.36,5300.0,28.27,28.36,28.25,28.36,5300.0
2014-10-20 11:50:00,28.34,28.34,28.25,28.28,5600.0,28.34,28.34,28.25,28.28,5600.0
2014-10-20 12:00:00,28.28,28.37,28.28,28.28,8800.0,28.28,28.37,28.28,28.28,8800.0
2014-10-20 12:10:00,28.3,28.5,28.3,28.5,9000.0,28.3,28.5,28.3,28.5,9000.0
2014-10-20 12:20:00,28.53,28.58,28.47,28.54,11600.0,28.53,28.58,28.47,28.54,11600.0
2014-10-20 12:30:00,28.54,28.58,28.44,28.57,7500.0,28.54,28.58,28.44,28.57,7500.0
2014-10-20 12:40:00,28.51,28.58,28.44,28.54,9500.0,28.51,28.58,28.44,28.54,9500.0
2014-10-20 12:50:00,28.57,28.66,28.54,28.55,13200.0,28.57,28.66,28.54,28.55,13200.0
2014-10-20 13:00:00,28.56,28.76,28.56,28.74,38200.0,28.56,28.76,28.56,28.74,38200.0
2014-10-20 13:10:00,28.74,28.74,28.54,28.63,9500.0,28.74,28.74,28.54,28.63,9500.0
2014-10-20 13:20:00,28.63,28.66,28.54,28.62,6100.0,28.63,28.66,28.54,28.62,6100.0
2014-10-20 13:30:00,28.57,28.64,28.55,28.56,5200.0,28.57,28.64,28.55,28.56,5200.0
2014-10-20 13:40:00,28.56,28.57,28.5,28.5,9800.0,28.56,28.57,28.5,28.5,9800.0
2014-10-20 13:50:00,28.5,28.53,28.48,28.49,5000.0,28.5,28.53,28.48,28.49,5000.0
2014-10-20 14:00:00,28.47,28.62,28.47,28.59,7800.0,28.47,28.62,28.47,28.59,7800.0
2014-10-20 14:10:00,28.59,28.76,28.59,28.74,15200.0,28.59,28.76,28.59,28.74,15200.0
2014-10-20 14:20:00,28.71,28.77,28.69,28.71,21100.0,28.71,28.77,28.69,28.71,21100.0
2014-10-20 14:30:00,28.7,28.71,28.61,28.62,14000.0,28.7,28.71,28.61,28.62,14000.0
2014-10-20 14:40:00,28.64,28.64,28.37,28.38,11600.0,28.64,28.64,28.37,28.38,11600.0
2014-10-20 14:50:00,28.37,28.37,28.13,28.15,23600.0,28.37,28.37,28.13,28.15,23600.0
2014-10-20 15:00:00,28.15,28.36,28.13,28.35,28900.0,28.15,28.36,28.13,28.35,28900.0
2014-10-20 15:10:00,28.35,28.36,28.35,28.35,45200.0,28.35,28.36,28.35,28.35,45200.0
2014-10-20 15:20:00,28.35,28.71,28.35,28.47,111100.0,28.35,28.71,28.35,28.47,111100.0
2014-10-20 15:30:00,28.48,28.51,28.18,28.18,26700.0,28.48,28.51,28.18,28.18,26700.0
2014-10-20 15:40:00,28.18,28.32,28.18,28.32,32300.0,28.18,28.32,28.18,28.32,32300.0
2014-10-20 15:50:00,28.33,28.36,28.27,28.28,38700.0,28.33,28.36,28.27,28.28,38700.0
2014-10-21 09:30:00,28.46,28.65,28.46,28.5,13500.0,28.46,28.65,28.46,28.5,13500.0
2014-10-21 09:40:00,28.51,28.6,28.36,28.51,12600.0,28.51,28.6,28.36,28.51,12600.0
2014-10-21 09:50:00,28.54,28.54,28.45,28.52,27900.0,28.54,28.54,28.45,28.52,27900.0
2014-10-21 10:00:00,28.56,28.58,28.31,28.31,7800.0,28.56,28.58,28.31,28.31,7800.0
2014-10-21 10:10:00,28.32,28.42,28.23,28.33,35900.0,28.32,28.42,28.23,28.33,35900.0
2014-10-21 10:20:00,28.31,28.61,28.31,28.6,33400.0,28.31,28.61,28.31,28.6,33400.0
2014-10-21 10:30:00,28.57,28.62,28.54,28.55,20500.0,28.57,28.62,28.54,28.55,20500.0
2014-10-21 10:40:00,28.53,28.59,28.37,28.42,15100.0,28.53,28.59,28.37,28.42,15100.0
2014-10-21 10:50:00,28.43,28.43,28.38,28.43,4000.0,28.43,28.43,28.38,28.43,4000.0
2014-10-21 11:00:00,28.43,28.53,28.37,28.37,7400.0,28.43,28.53,28.37,28.37,7400.0
2014-10-21 11:10:00,28.39,28.39,28.28,28.32,12400.0,28.39,28.39,28.28,28.32,12400.0
2014-10-21 11:20:00,28.3,28.42,28.3,28.41,22600.0,28.3,28.42,28.3,28.41,22600.0
2014-10-21 11:30:00,28.4,28.5,28.4,28.47,13700.0,28.4,28.5,28.4,28.47,13700.0
2014-10-21 11:40:00,28.48,28.53,28.41,28.5,23000.0,28.48,28.53,28.41,28.5,23000.0
2014-10-21 11:50:00,28.51,28.52,28.37,28.43,10000.0,28.51,28.52,28.37,28.43,10000.0
2014-10-21 12:00:00,28.44,28.46,28.44,28.46,3800.0,28.44,28.46,28.44,28.46,3800.0
2014-10-21 12:10:00,28.46,28.51,28.43,28.47,6900.0,28.46,28.51,28.43,28.47,6900.0
2014-10-21 12:20:00,28.48,28.51,28.47,28.51,4300.0,28.48,28.51,28.47,28.51,4300.0
2014-10-21 12:30:00,28.5,28.5,28.42,28.43,5400.0,28.5,28.5,28.42,28.43,5400.0
2014-10-21 12:40:00,28.42,28.42,28.34,28.39,6300.0,28.42,28.42,28.34,28.39,6300.0
2014-10-21 12:50:00,28.36,28.49,28.34,28.44,21900.0,28.36,28.49,28.34,28.44,21900.0
2014-10-21 13:00:00,28.44,28.51,28.4,28.47,6300.0,28.44,28.51,28.4,28.47,6300.0
2014-10-21 13:10:00,28.47,28.5,28.45,28.45,3600.0,28.47,28.5,28.45,28.45,3600.0
2014-10-21 13:20:00,28.47,28.59,28.46,28.57,6100.0,28.47,28.59,28.46,28.57,6100.0
2014-10-21 13:30:00,28.59,28.63,28.51,28.54,14700.0,28.59,28.63,28.51,28.54,14700.0
2014-10-21 13:40:00,28.52,28.55,28.46,28.47,8900.0,28.52,28.55,28.46,28.47,8900.0
2014-10-21 13:50:00,28.47,28.51,28.42,28.51,16300.0,28.47,28.51,28.42,28.51,16300.0
2014-10-21 14:00:00,28.5,28.52,28.45,28.5,14600.0,28.5,28.52,28.45,28.5,14600.0
2014-10-21 14:10:00,28.5,28.51,28.46,28.5,7900.0,28.5,28.51,28.46,28.5,7900.0
2014-10-21 14:20:00,28.52,28.55,28.49,28.53,9300.0,28.52,28.55,28.49,28.53,9300.0
2014-10-21 14:30:00,28.53,28.55,28.49,28.53,11100.0,28.53,28.55,28.49,28.53,11100.0
2014-10-21 14:40:00,28.53,28.57,28.51,28.51,5000.0,28.53,28.57,28.51,28.51,5000.0
2014-10-21 14:50:00,28.53,28.54,28.46,28.51,21200.0,28.53,28.54,28.46,28.51,21200.0
2014-10-21 15:00:00,28.49,28.53,28.46,28.53,5300.0,28.49,28.53,28.46,28.53,5300.0
2014-10-21 15:10:00,28.56,28.6,28.5,28.5,9900.0,28.56,28.6,28.5,28.5,9900.0
2014-10-21 15:20:00,28.51,28.56,28.49,28.5,46100.0,28.51,28.56,28.49,28.5,46100.0
2014-10-21 15:30:00,28.52,28.52,28.26,28.34,20900.0,28.52,28.52,28.26,28.34,20900.0
2014-10-21 15:40:00,28.34,28.53,28.34,28.5,22400.0,28.34,28.53,28.34,28.5,22400.0
2014-10-21 15:50:00,28.5,28.57,28.49,28.54,54500.0,28.5,28.57,28.49,28.54,54500.0
2014-10-22 09:30:00,28.55,28.7,28.41,28.47,21100.0,28.55,28.7,28.41,28.47,21100.0
2014-10-22 09:40:00,28.41,28.55,28.34,28.41,14400.0,28.41,28.55,28.34,28.41,14400.0
2014-10-22 09:50:00,28.42,28.47,28.38,28.46,3800.0,28.42,28.47,28.38,28.46,3800.0
2014-10-22 10:00:00,28.47,28.49,28.01,28.01,17100.0,28.47,28.49,28.01,28.01,17100.0
2014-10-22 10:10:00,28.06,28.06,27.91,28.06,18700.0,28.06,28.06,27.91,28.06,18700.0
2014-10-22 10:20:00,28.09,28.27,28.09,28.16,4400.0,28.09,28.27,28.09,28.16,4400.0
2014-10-22 10:30:00,28.16,28.16,28.01,28.02,7200.0,28.16,28.16,28.01,28.02,7200.0
2014-10-22 10:40:00,28.02,28.02,27.83,27.85,10600.0,28.02,28.02,27.83,27.85,10600.0
2014-10-22 10:50:00,27.83,27.91,27.8,27.8,9100.0,27.83,27.91,27.8,27.8,9100.0
2014-10-22 11:00:00,27.84,27.94,27.82,27.89,3300.0,27.84,27.94,27.82,27.89,3300.0
2014-10-22 11:10:00,27.94,27.97,27.86,27.86,3300.0,27.94,27.97,27.86,27.86,3300.0
2014-10-22 11:20:00,27.88,27.93,27.85,27.85,4300.0,27.88,27.93,27.85,27.85,4300.0
2014-10-22 11:30:00,27.86,27.86,27.75,27.75,7400.0,27.86,27.86,27.75,27.75,7400.0
2014-10-22 11:40:00,27.75,27.75,27.64,27.67,9400.0,27.75,27.75,27.64,27.67,9400.0
2014-10-22 11:50:00,27.68,27.7,27.64,27.67,4900.0,27.68,27.7,27.64,27.67,4900.0
2014-10-22 12:00:00,27.68,27.7,27.57,27.57,6100.0,27.68,27.7,27.57,27.57,6100.0
2014-10-22 12:10:00,27.61,27.61,27.36,27.42,14900.0,27.61,27.61,27.36,27.42,14900.0
2014-10-22 12:20:00,27.45,27.58,27.45,27.51,4100.0,27.45,27.58,27.45,27.51,4100.0
2014-10-22 12:30:00,27.54,27.56,27.49,27.52,8200.0,27.54,27.56,27.49,27.52,8200.0
2014-10-22 12:40:00,27.52,27.57,27.47,27.47,7300.0,27.52,27.57,27.47,27.47,7300.0
2014-10-22 12:50:00,27.47,27.73,27.47,27.73,15700.0,27.47,27.73,27.47,27.73,15700.0
2014-10-22 13:00:00,27.74,27.8,27.67,27.69,33900.0,27.74,27.8,27.67,27.69,33900.0
2014-10-22 13:10:00,27.69,27.73,27.67,27.73,5200.0,27.69,27.73,27.67,27.73,5200.0
2014-10-22 13:20:00,27.72,27.72,27.6,27.68,11500.0,27.72,27.72,27.6,27.68,11500.0
2014-10-22 13:30:00,27.69,27.86,27.66,27.8,3400.0,27.69,27.86,27.66,27.8,3400.0
2014-10-22 13:40:00,27.79,27.91,27.78,27.84,3100.0,27.79,27.91,27.78,27.84,3100.0
2014-10-22 13:50:00,27.83,27.9,27.82,27.87,2800.0,27.83,27.9,27.82,27.87,2800.0
2014-10-22 14:00:00,27.85,27.86,27.71,27.75,6800.0,27.85,27.86,27.71,27.75,6800.0
2014-10-22 14:10:00,27.75,27.79,27.73,27.74,4700.0,27.75,27.79,27.73,27.74,4700.0
2014-10-22 14:20:00,27.76,27.77,27.68,27.68,12000.0,27.76,27.77,27.68,27.68,12000.0
2014-10-22 14:30:00,27.7,27.71,27.66,27.68,14900.0,27.7,27.71,27.66,27.68,14900.0
2014-10-22 14:40:00,27.74,27.85,27.7,27.83,4100.0,27.74,27.85,27.7,27.83,4100.0
2014-10-22 14:50:00,27.83,27.86,27.69,27.86,7200.0,27.83,27.86,27.69,27.86,7200.0
2014-10-22 15:00:00,27.87,27.97,27.87,27.92,8300.0,27.87,27.97,27.87,27.92,8300.0
2014-10-22 15:10:00,27.94,27.95,27.83,27.83,8300.0,27.94,27.95,27.83,27.83,8300.0
2014-10-22 15:20:00,27.81,27.89,27.77,27.85,10000.0,27.81,27.89,27.77,27.85,10000.0
2014-10-22 15:30:00,27.86,27.86,27.76,27.76,11200.0,27.86,27.86,27.76,27.76,11200.0
2014-10-22 15:40:00,27.76,27.82,27.75,27.79,12300.0,27.76,27.82,27.75,27.79,12300.0
2014-10-22 15:50:00,27.78,27.83,27.75,27.75,33600.0,27.78,27.83,27.75,27.75,33600.0
2014-10-23 09:30:00,27.99,28.09,27.8,27.81,25500.0,27.99,28.09,27.8,27.81,25500.0
2014-10-23 09:40:00,28.02,28.07,27.82,27.97,20300.0,28.02,28.07,27.82,27.97,20300.0
2014-10-23 09:50:00,27.92,28.05,27.92,28.01,6200.0,27.92,28.05,27.92,28.01,6200.0
2014-10-23 10:00:00,28.04,28.33,28.04,28.32,14300.0,28.04,28.33,28.04,28.32,14300.0
2014-10-23 10:10:00,28.25,28.33,28.22,28.26,20900.0,28.25,28.33,28.22,28.26,20900.0
2014-10-23 10:20:00,28.26,28.32,28.2,28.22,19800.0,28.26,28.32,28.2,28.22,19800.0
2014-10-23 10:30:00,28.23,28.28,28.13,28.22,12200.0,28.23,28.28,28.13,28.22,12200.0
2014-10-23 10:40:00,28.21,28.36,28.19,28.36,12100.0,28.21,28.36,28.19,28.36,12100.0
2014-10-23 10:50:00,28.35,28.4,28.3,28.36,5600.0,28.35,28.4,28.3,28.36,5600.0
2014-10-23 11:00:00,28.32,28.5,28.27,28.47,7300.0,28.32,28.5,28.27,28.47,7300.0
2014-10-23 11:10:00,28.44,28.44,28.35,28.44,4400.0,28.44,28.44,28.35,28.44,4400.0
2014-10-23 11:20:00,28.44,28.46,28.43,28.45,5500.0,28.44,28.46,28.43,28.45,5500.0
2014-10-23 11:30:00,28.45,28.47,28.41,28.42,8200.0,28.45,28.47,28.41,28.42,8200.0
2014-10-23 11:40:00,28.43,28.5,28.42,28.48,17900.0,28.43,28.5,28.42,28.48,17900.0
2014-10-23 11:50:00,28.5,28.54,28.44,28.44,22600.0,28.5,28.54,28.44,28.44,22600.0
2014-10-23 12:00:00,28.43,28.43,28.27,28.3,4600.0,28.43,28.43,28.27,28.3,4600.0
2014-10-23 12:10:00,28.27,28.27,28.21,28.23,2600.0,28.27,28.27,28.21,28.23,2600.0
2014-10-23 12:20:00,28.21,28.26,28.21,28.25,1900.0,28.21,28.26,28.21,28.25,1900.0
2014-10-23 12:30:00,28.25,28.25,28.18,28.21,3900.0,28.25,28.25,28.18,28.21,3900.0
2014-10-23 12:40:00,28.18,28.19,28.02,28.05,11200.0,28.18,28.19,28.02,28.05,11200.0
2014-10-23 12:50:00,28.05,28.13,28.04,28.08,2300.0,28.05,28.13,28.04,28.08,2300.0
2014-10-23 13:00:00,28.05,28.12,28.03,28.12,4900.0,28.05,28.12,28.03,28.12,4900.0
2014-10-23 13:10:00,28.17,28.23,28.16,28.22,1400.0,28.17,28.23,28.16,28.22,1400.0
2014-10-23 13:20:00,28.25,28.25,28.17,28.21,8200.0,28.25,28.25,28.17,28.21,8200.0
2014-10-23 13:30:00,28.22,28.3,28.22,28.29,1700.0,28.22,28.3,28.22,28.29,1700.0
2014-10-23 13:40:00,28.25,28.29,28.22,28.23,3400.0,28.25,28.29,28.22,28.23,3400.0
2014-10-23 13:50:00,28.25,28.25,28.08,28.17,16400.0,28.25,28.25,28.08,28.17,16400.0
2014-10-23 14:00:00,28.18,28.18,28.1,28.13,3300.0,28.18,28.18,28.1,28.13,3300.0
2014-10-23 14:10:00,28.15,28.21,28.15,28.18,6500.0,28.15,28.21,28.15,28.18,6500.0
2014-10-23 14:20:00,28.2,28.25,28.14,28.18,7200.0,28.2,28.25,28.14,28.18,7200.0
2014-10-23 14:30:00,28.2,28.23,28.2,28.23,9000.0,28.2,28.23,28.2,28.23,9000.0
2014-10-23 14:40:00,28.22,28.23,28.2,28.2,6600.0,28.22,28.23,28.2,28.2,6600.0
2014-10-23 14:50:00,28.19,28.19,28.04,28.13,7400.0,28.19,28.19,28.04,28.13,7400.0
2014-10-23 15:00:00,28.08,28.08,28.01,28.04,6600.0,28.08,28.08,28.01,28.04,6600.0
2014-10-23 15:10:00,28.05,28.06,28.0,28.0,14900.0,28.05,28.06,28.0,28.0,14900.0
2014-10-23 15:20:00,27.98,28.01,27.95,28.01,6500.0,27.98,28.01,27.95,28.01,6500.0
2014-10-23 15:30:00,27.99,28.01,27.92,27.97,17200.0,27.99,28.01,27.92,27.97,17200.0
2014-10-23 15:40:00,27.99,28.02,27.94,27.98,8600.0,27.99,28.02,27.94,27.98,8600.0
2014-10-23 15:50:00,27.98,28.01,27.94,27.99,23100.0,27.98,28.01,27.94,27.99,23100.0
2014-10-24 09:30:00,28.0,28.09,27.78,27.82,26200.0,28.0,28.09,27.78,27.82,26200.0
2014-10-24 09:40:00,27.9,27.97,27.84,27.86,1800.0,27.9,27.97,27.84,27.86,1800.0
2014-10-24 09:50:00,27.86,27.94,27.84,27.85,6300.0,27.86,27.94,27.84,27.85,6300.0
2014-10-24 10:00:00,27.88,27.88,27.78,27.79,5900.0,27.88,27.88,27.78,27.79,5900.0
2014-10-24 10:10:00,27.85,27.85,27.73,27.76,18100.0,27.85,27.85,27.73,27.76,18100.0
2014-10-24 10:20:00,27.76,27.76,27.47,27.47,14200.0,27.76,27.76,27.47,27.47,14200.0
2014-10-24 10:30:00,27.5,27.54,27.46,27.49,15900.0,27.5,27.54,27.46,27.49,15900.0
2014-10-24 10:40:00,27.51,27.51,27.45,27.46,7000.0,27.51,27.51,27.45,27.46,7000.0
2014-10-24 10:50:00,27.46,27.55,27.44,27.44,4200.0,27.46,27.55,27.44,27.44,4200.0
2014-10-24 11:00:00,27.45,27.57,27.44,27.53,4900.0,27.45,27.57,27.44,27.53,4900.0
2014-10-24 11:10:00,27.6,27.71,27.58,27.7,3200.0,27.6,27.71,27.58,27.7,3200.0
2014-10-24 11:20:00,27.71,27.84,27.69,27.73,5300.0,27.71,27.84,27.69,27.73,5300.0
2014-10-24 11:30:00,27.73,27.76,27.71,27.72,6000.0,27.73,27.76,27.71,27.72,6000.0
2014-10-24 11:40:00,27.71,27.8,27.59,27.6,5600.0,27.71,27.8,27.59,27.6,5600.0
2014-10-24 11:50:00,27.68,27.73,27.64,27.72,5300.0,27.68,27.73,27.64,27.72,5300.0
2014-10-24 12:00:00,27.75,27.77,27.73,27.73,1100.0,27.75,27.77,27.73,27.73,1100.0
2014-10-24 12:10:00,27.75,27.79,27.73,27.74,4400.0,27.75,27.79,27.73,27.74,4400.0
2014-10-24 12:20:00,27.75,27.75,27.72,27.72,2200.0,27.75,27.75,27.72,27.72,2200.0
2014-10-24 12:30:00,27.72,27.77,27.72,27.77,1900.0,27.72,27.77,27.72,27.77,1900.0
2014-10-24 12:40:00,27.75,27.85,27.75,27.82,15700.0,27.75,27.85,27.75,27.82,15700.0
2014-10-24 12:50:00,27.86,27.86,27.76,27.8,9900.0,27.86,27.86,27.76,27.8,9900.0
2014-10-24 13:00:00,27.81,27.82,27.76,27.76,2500.0,27.81,27.82,27.76,27.76,2500.0
2014-10-24 13:10:00,27.77,27.82,27.74,27.79,5800.0,27.77,27.82,27.74,27.79,5800.0
2014-10-24 13:20:00,27.79,27.79,27.68,27.7,11300.0,27.79,27.79,27.68,27.7,11300.0
2014-10-24 13:30:00,27.7,27.74,27.69,27.7,7400.0,27.7,27.74,27.69,27.7,7400.0
2014-10-24 13:40:00,27.7,27.7,27.65,27.66,6400.0,27.7,27.7,27.65,27.66,6400.0
2014-10-24 13:50:00,27.7,27.71,27.7,27.71,3800.0,27.7,27.71,27.7,27.71,3800.0
2014-10-24 14:00:00,27.7,27.71,27.65,27.71,7700.0,27.7,27.71,27.65,27.71,7700.0
2014-10-24 14:10:00,27.7,27.7,27.59,27.6,12200.0,27.7,27.7,27.59,27.6,12200.0
2014-10-24 14:20:00,27.6,27.69,27.6,27.68,1000.0,27.6,27.69,27.6,27.68,1000.0
2014-10-24 14:30:00,27.67,27.74,27.6,27.63,20300.0,27.67,27.74,27.6,27.63,20300.0
2014-10-24 14:40:00,27.68,27.77,27.68,27.77,900.0,27.68,27.77,27.68,27.77,900.0
2014-10-24 14:50:00,27.83,27.86,27.8,27.86,1900.0,27.83,27.86,27.8,27.86,1900.0
2014-10-24 15:00:00,27.87,27.97,27.84,27.97,4800.0,27.87,27.97,27.84,27.97,4800.0
2014-10-24 15:10:00,27.94,27.99,27.91,27.93,3400.0,27.94,27.99,27.91,27.93,3400.0
2014-10-24 15:20:00,27.95,28.01,27.94,27.95,7400.0,27.95,28.01,27.94,27.95,7400.0
2014-10-24 15:30:00,27.95,28.04,27.94,27.96,5600.0,27.95,28.04,27.94,27.96,5600.0
2014-10-24 15:40:00,27.96,28.02,27.95,27.96,6400.0,27.96,28.02,27.95,27.96,6400.0
2014-10-24 15:50:00,27.97,28.08,27.96,28.02,33000.0,27.97,28.08,27.96,28.02,33000.0
2014-10-27 09:30:00,27.72,27.72,27.33,27.33,35200.0,27.72,27.72,27.33,27.33,35200.0
2014-10-27 09:40:00,27.39,27.58,27.3,27.58,8600.0,27.39,27.58,27.3,27.58,8600.0
2014-10-27 09:50:00,27.6,27.84,27.39,27.81,16900.0,27.6,27.84,27.39,27.81,16900.0
2014-10-27 10:00:00,27.92,28.16,27.8,28.15,13000.0,27.92,28.16,27.8,28.15,13000.0
2014-10-27 10:10:00,28.16,28.35,28.15,28.33,12600.0,28.16,28.35,28.15,28.33,12600.0
2014-10-27 10:20:00,28.32,28.56,28.32,28.53,25100.0,28.32,28.56,28.32,28.53,25100.0
2014-10-27 10:30:00,28.51,28.73,28.43,28.73,14500.0,28.51,28.73,28.43,28.73,14500.0
2014-10-27 10:40:00,28.71,28.72,28.55,28.62,11200.0,28.71,28.72,28.55,28.62,11200.0
2014-10-27 10:50:00,28.64,28.65,28.46,28.48,10000.0,28.64,28.65,28.46,28.48,10000.0
2014-10-27 11:00:00,28.49,28.59,28.46,28.53,9000.0,28.49,28.59,28.46,28.53,9000.0
2014-10-27 11:10:00,28.55,28.69,28.55,28.55,7200.0,28.55,28.69,28.55,28.55,7200.0
2014-10-27 11:20:00,28.57,28.6,28.51,28.58,4600.0,28.57,28.6,28.51,28.58,4600.0
2014-10-27 11:30:00,28.59,28.6,28.5,28.52,3800.0,28.59,28.6,28.5,28.52,3800.0
2014-10-27 11:40:00,28.5,28.58,28.46,28.58,2100.0,28.5,28.58,28.46,28.58,2100.0
2014-10-27 11:50:00,28.57,28.57,28.36,28.36,7000.0,28.57,28.57,28.36,28.36,7000.0
2014-10-27 12:00:00,28.36,28.46,28.33,28.44,5000.0,28.36,28.46,28.33,28.44,5000.0
2014-10-27 12:10:00,28.39,28.39,28.29,28.32,3000.0,28.39,28.39,28.29,28.32,3000.0
2014-10-27 12:20:00,28.33,28.34,28.27,28.33,1500.0,28.33,28.34,28.27,28.33,1500.0
2014-10-27 12:30:00,28.33,28.33,28.25,28.25,3100.0,28.33,28.33,28.25,28.25,3100.0
2014-10-27 12:40:00,28.26,28.44,28.26,28.43,5300.0,28.26,28.44,28.26,28.43,5300.0
2014-10-27 12:50:00,28.44,28.6,28.44,28.53,10700.0,28.44,28.6,28.44,28.53,10700.0
2014-10-27 13:00:00,28.56,28.69,28.55,28.58,4300.0,28.56,28.69,28.55,28.58,4300.0
2014-10-27 13:10:00,28.58,28.67,28.58,28.65,4700.0,28.58,28.67,28.58,28.65,4700.0
2014-10-27 13:20:00,28.6,28.61,28.5,28.52,5300.0,28.6,28.61,28.5,28.52,5300.0
2014-10-27 13:30:00,28.54,28.61,28.44,28.48,2900.0,28.54,28.61,28.44,28.48,2900.0
2014-10-27 13:40:00,28.51,28.6,28.5,28.54,9400.0,28.51,28.6,28.5,28.54,9400.0
2014-10-27 13:50:00,28.56,28.67,28.55,28.64,6200.0,28.56,28.67,28.55,28.64,6200.0
2014-10-27 14:00:00,28.63,28.7,28.6,28.7,8800.0,28.63,28.7,28.6,28.7,8800.0
2014-10-27 14:10:00,28.71,28.92,28.7,28.79,27900.0,28.71,28.92,28.7,28.79,27900.0
2014-10-27 14:20:00,28.81,28.87,28.79,28.84,5900.0,28.81,28.87,28.79,28.84,5900.0
2014-10-27 14:30:00,28.83,28.83,28.66,28.66,2700.0,28.83,28.83,28.66,28.66,2700.0
2014-10-27 14:40:00,28.68,28.73,28.67,28.72,2500.0,28.68,28.73,28.67,28.72,2500.0
2014-10-27 14:50:00,28.69,28.81,28.66,28.71,8100.0,28.69,28.81,28.66,28.71,8100.0
2014-10-27 15:00:00,28.73,28.78,28.7,28.7,11100.0,28.73,28.78,28.7,28.7,11100.0
2014-10-27 15:10:00,28.7,28.74,28.62,28.73,11200.0,28.7,28.74,28.62,28.73,11200.0
2014-10-27 15:20:00,28.7,28.75,28.68,28.71,6000.0,28.7,28.75,28.68,28.71,6000.0
2014-10-27 15:30:00,28.71,28.84,28.66,28.8,18400.0,28.71,28.84,28.66,28.8,18400.0
2014-10-27 15:40:00,28.79,28.82,28.73,28.82,22000.0,28.79,28.82,28.73,28.82,22000.0
2014-10-27 15:50:00,28.81,28.87,28.78,28.82,40600.0,28.81,28.87,28.78,28.82,40600.0
2014-10-28 09:30:00,28.87,28.9,28.57,28.77,15200.0,28.87,28.9,28.57,28.77,15200.0
2014-10-28 09:40:00,28.8,28.82,28.71,28.71,1800.0,28.8,28.82,28.71,28.71,1800.0
2014-10-28 09:50:00,28.71,28.87,28.61,28.68,9300.0,28.71,28.87,28.61,28.68,9300.0
2014-10-28 10:00:00,28.66,28.86,28.64,28.77,5100.0,28.66,28.86,28.64,28.77,5100.0
2014-10-28 10:10:00,28.77,28.8,28.68,28.74,7400.0,28.77,28.8,28.68,28.74,7400.0
2014-10-28 10:20:00,28.75,29.0,28.74,28.92,9500.0,28.75,29.0,28.74,28.92,9500.0
2014-10-28 10:30:00,28.92,29.2,28.85,29.12,31800.0,28.92,29.2,28.85,29.12,31800.0
2014-10-28 10:40:00,29.12,29.36,29.05,29.25,36100.0,29.12,29.36,29.05,29.25,36100.0
2014-10-28 10:50:00,29.29,29.38,29.19,29.22,17600.0,29.29,29.38,29.19,29.22,17600.0
2014-10-28 11:00:00,29.24,29.25,29.02,29.1,17300.0,29.24,29.25,29.02,29.1,17300.0
2014-10-28 11:10:00,29.1,29.19,29.05,29.17,11600.0,29.1,29.19,29.05,29.17,11600.0
2014-10-28 11:20:00,29.15,29.19,28.7,28.81,52300.0,29.15,29.19,28.7,28.81,52300.0
2014-10-28 11:30:00,28.81,28.95,28.78,28.92,6600.0,28.81,28.95,28.78,28.92,6600.0
2014-10-28 11:40:00,28.93,28.93,28.77,28.77,4000.0,28.93,28.93,28.77,28.77,4000.0
2014-10-28 11:50:00,28.76,28.76,28.61,28.61,10300.0,28.76,28.76,28.61,28.61,10300.0
2014-10-28 12:00:00,28.57,28.64,28.54,28.57,6200.0,28.57,28.64,28.54,28.57,6200.0
2014-10-28 12:10:00,28.61,28.61,28.47,28.47,6900.0,28.61,28.61,28.47,28.47,6900.0
2014-10-28 12:20:00,28.47,28.51,28.47,28.47,2100.0,28.47,28.51,28.47,28.47,2100.0
2014-10-28 12:30:00,28.44,28.55,28.33,28.55,16800.0,28.44,28.55,28.33,28.55,16800.0
2014-10-28 12:40:00,28.53,28.61,28.41,28.56,27300.0,28.53,28.61,28.41,28.56,27300.0
2014-10-28 12:50:00,28.57,28.57,28.36,28.43,34100.0,28.57,28.57,28.36,28.43,34100.0
2014-10-28 13:00:00,28.42,28.46,28.37,28.42,12200.0,28.42,28.46,28.37,28.42,12200.0
2014-10-28 13:10:00,28.43,28.45,28.27,28.27,7700.0,28.43,28.45,28.27,28.27,7700.0
2014-10-28 13:20:00,28.29,28.34,28.15,28.31,20200.0,28.29,28.34,28.15,28.31,20200.0
2014-10-28 13:30:00,28.32,28.35,28.29,28.33,3400.0,28.32,28.35,28.29,28.33,3400.0
2014-10-28 13:40:00,28.34,28.48,28.34,28.48,6400.0,28.34,28.48,28.34,28.48,6400.0
2014-10-28 13:50:00,28.46,28.6,28.43,28.46,7700.0,28.46,28.6,28.43,28.46,7700.0
2014-10-28 14:00:00,28.45,28.53,28.44,28.49,2800.0,28.45,28.53,28.44,28.49,2800.0
2014-10-28 14:10:00,28.47,28.55,28.45,28.49,8600.0,28.47,28.55,28.45,28.49,8600.0
2014-10-28 14:20:00,28.5,28.56,28.47,28.51,2800.0,28.5,28.56,28.47,28.51,2800.0
2014-10-28 14:30:00,28.54,28.57,28.52,28.53,5500.0,28.54,28.57,28.52,28.53,5500.0
2014-10-28 14:40:00,28.54,28.66,28.52,28.66,6600.0,28.54,28.66,28.52,28.66,6600.0
2014-10-28 14:50:00,28.65,28.7,28.6,28.7,4300.0,28.65,28.7,28.6,28.7,4300.0
2014-10-28 15:00:00,28.7,28.79,28.67,28.74,8600.0,28.7,28.79,28.67,28.74,8600.0
2014-10-28 15:10:00,28.74,28.79,28.73,28.77,15300.0,28.74,28.79,28.73,28.77,15300.0
2014-10-28 15:20:00,28.8,28.85,28.78,28.8,10100.0,28.8,28.85,28.78,28.8,10100.0
2014-10-28 15:30:00,28.79,29.0,28.77,28.98,26400.0,28.79,29.0,28.77,28.98,26400.0
2014-10-28 15:40:00,28.98,28.98,28.9,28.93,22700.0,28.98,28.98,28.9,28.93,22700.0
2014-10-28 15:50:00,28.93,28.97,28.9,28.94,33000.0,28.93,28.97,28.9,28.94,33000.0
2014-10-29 09:30:00,28.95,28.96,28.7,28.79,9600.0,28.95,28.96,28.7,28.79,9600.0
2014-10-29 09:40:00,28.83,28.83,28.63,28.63,1600.0,28.83,28.83,28.63,28.63,1600.0
2014-10-29 09:50:00,28.66,28.69,28.37,28.37,5900.0,28.66,28.69,28.37,28.37,5900.0
2014-10-29 10:00:00,28.42,28.62,28.3,28.3,82300.0,28.42,28.62,28.3,28.3,82300.0
2014-10-29 10:10:00,28.29,28.34,28.29,28.32,2700.0,28.29,28.34,28.29,28.32,2700.0
2014-10-29 10:20:00,28.32,28.32,28.17,28.19,4200.0,28.32,28.32,28.17,28.19,4200.0
2014-10-29 10:30:00,28.22,28.28,28.15,28.15,3300.0,28.22,28.28,28.15,28.15,3300.0
2014-10-29 10:40:00,28.15,28.15,28.09,28.14,3700.0,28.15,28.15,28.09,28.14,3700.0
2014-10-29 10:50:00,28.13,28.13,28.02,28.03,13800.0,28.13,28.13,28.02,28.03,13800.0
2014-10-29 11:00:00,28.02,28.19,28.02,28.18,7300.0,28.02,28.19,28.02,28.18,7300.0
2014-10-29 11:10:00,28.17,28.27,28.17,28.26,11800.0,28.17,28.27,28.17,28.26,11800.0
2014-10-29 11:20:00,28.32,28.42,28.29,28.42,2400.0,28.32,28.42,28.29,28.42,2400.0
2014-10-29 11:30:00,28.41,28.43,28.33,28.39,9900.0,28.41,28.43,28.33,28.39,9900.0
2014-10-29 11:40:00,28.36,28.51,28.36,28.49,4500.0,28.36,28.51,28.36,28.49,4500.0
2014-10-29 11:50:00,28.48,28.48,28.35,28.35,2600.0,28.48,28.48,28.35,28.35,2600.0
2014-10-29 12:00:00,28.28,28.3,28.21,28.23,4400.0,28.28,28.3,28.21,28.23,4400.0
2014-10-29 12:10:00,28.23,28.28,28.23,28.28,1200.0,28.23,28.28,28.23,28.28,1200.0
2014-10-29 12:20:00,28.25,28.25,28.12,28.12,2000.0,28.25,28.25,28.12,28.12,2000.0
2014-10-29 12:30:00,28.12,28.29,28.12,28.27,3700.0,28.12,28.29,28.12,28.27,3700.0
2014-10-29 12:40:00,28.27,28.32,28.25,28.25,1000.0,28.27,28.32,28.25,28.25,1000.0
2014-10-29 12:50:00,28.24,28.29,28.24,28.29,900.0,28.24,28.29,28.24,28.29,900.0
2014-10-29 13:00:00,28.35,28.35,28.2,28.26,2900.0,28.35,28.35,28.2,28.26,2900.0
2014-10-29 13:10:00,28.24,28.26,28.21,28.21,600.0,28.24,28.26,28.21,28.21,600.0
2014-10-29 13:20:00,28.23,28.27,28.23,28.23,1300.0,28.23,28.27,28.23,28.23,1300.0
2014-10-29 13:30:00,28.23,28.23,28.05,28.05,8900.0,28.23,28.23,28.05,28.05,8900.0
2014-10-29 13:40:00,28.08,28.14,28.06,28.14,2100.0,28.08,28.14,28.06,28.14,2100.0
2014-10-29 13:50:00,28.11,28.2,28.09,28.16,3200.0,28.11,28.2,28.09,28.16,3200.0
2014-10-29 14:00:00,28.14,28.23,28.14,28.2,2000.0,28.14,28.23,28.14,28.2,2000.0
2014-10-29 14:10:00,28.26,28.29,28.1,28.16,4600.0,28.26,28.29,28.1,28.16,4600.0
2014-10-29 14:20:00,28.11,28.29,28.11,28.29,1800.0,28.11,28.29,28.11,28.29,1800.0
2014-10-29 14:30:00,28.28,28.34,28.15,28.31,3000.0,28.28,28.34,28.15,28.31,3000.0
2014-10-29 14:40:00,28.24,28.24,28.09,28.11,6100.0,28.24,28.24,28.09,28.11,6100.0
2014-10-29 14:50:00,28.1,28.31,28.1,28.3,3300.0,28.1,28.31,28.1,28.3,3300.0
2014-10-29 15:00:00,28.3,28.32,28.2,28.2,3100.0,28.3,28.32,28.2,28.2,3100.0
2014-10-29 15:10:00,28.2,28.29,28.14,28.27,16000.0,28.2,28.29,28.14,28.27,16000.0
2014-10-29 15:20:00,28.27,28.29,28.12,28.19,11800.0,28.27,28.29,28.12,28.19,11800.0
2014-10-29 15:30:00,28.18,28.3,28.18,28.28,5600.0,28.18,28.3,28.18,28.28,5600.0
2014-10-29 15:40:00,28.3,28.32,28.22,28.25,14000.0,28.3,28.32,28.22,28.25,14000.0
2014-10-29 15:50:00,28.23,28.28,28.21,28.21,15600.0,28.23,28.28,28.21,28.21,15600.0
2014-10-30 09:30:00,28.21,28.47,28.14,28.2,6400.0,28.21,28.47,28.14,28.2,6400.0
2014-10-30 09:40:00,28.14,28.2,27.97,27.97,19500.0,28.14,28.2,27.97,27.97,19500.0
2014-10-30 09:50:00,27.98,28.01,27.87,27.87,2000.0,27.98,28.01,27.87,27.87,2000.0
2014-10-30 10:00:00,27.85,27.91,27.83,27.91,2500.0,27.85,27.91,27.83,27.91,2500.0
2014-10-30 10:10:00,27.92,28.01,27.85,27.85,6900.0,27.92,28.01,27.85,27.85,6900.0
2014-10-30 10:20:00,27.87,27.92,27.83,27.88,7300.0,27.87,27.92,27.83,27.88,7300.0
2014-10-30 10:30:00,27.88,27.95,27.88,27.89,3800.0,27.88,27.95,27.88,27.89,3800.0
2014-10-30 10:40:00,27.9,27.95,27.81,27.92,28600.0,27.9,27.95,27.81,27.92,28600.0
2014-10-30 10:50:00,27.89,27.96,27.89,27.96,1800.0,27.89,27.96,27.89,27.96,1800.0
2014-10-30 11:00:00,27.98,28.08,27.98,28.05,5900.0,27.98,28.08,27.98,28.05,5900.0
2014-10-30 11:10:00,28.06,28.1,28.05,28.09,1600.0,28.06,28.1,28.05,28.09,1600.0
2014-10-30 11:20:00,28.1,28.13,28.05,28.13,6200.0,28.1,28.13,28.05,28.13,6200.0
2014-10-30 11:30:00,28.15,28.19,28.1,28.17,7800.0,28.15,28.19,28.1,28.17,7800.0
2014-10-30 11:40:00,28.18,28.25,28.17,28.25,6400.0,28.18,28.25,28.17,28.25,6400.0
2014-10-30 11:50:00,28.29,28.39,28.27,28.36,8800.0,28.29,28.39,28.27,28.36,8800.0
2014-10-30 12:00:00,28.37,28.37,28.32,28.34,5100.0,28.37,28.37,28.32,28.34,5100.0
2014-10-30 12:10:00,28.35,28.4,28.35,28.36,2900.0,28.35,28.4,28.35,28.36,2900.0
2014-10-30 12:20:00,28.37,28.49,28.37,28.45,5200.0,28.37,28.49,28.37,28.45,5200.0
2014-10-30 12:30:00,28.47,28.57,28.47,28.52,10900.0,28.47,28.57,28.47,28.52,10900.0
2014-10-30 12:40:00,28.47,28.56,28.45,28.56,5200.0,28.47,28.56,28.45,28.56,5200.0
2014-10-30 12:50:00,28.57,28.58,28.5,28.51,3500.0,28.57,28.58,28.5,28.51,3500.0
2014-10-30 13:00:00,28.53,28.63,28.45,28.45,30900.0,28.53,28.63,28.45,28.45,30900.0
2014-10-30 13:10:00,28.47,28.53,28.46,28.53,2400.0,28.47,28.53,28.46,28.53,2400.0
2014-10-30 13:20:00,28.67,28.67,28.6,28.62,1100.0,28.67,28.67,28.6,28.62,1100.0
2014-10-30 13:30:00,28.61,28.8,28.59,28.75,2300.0,28.61,28.8,28.59,28.75,2300.0
2014-10-30 13:40:00,28.83,28.85,28.71,28.74,8600.0,28.83,28.85,28.71,28.74,8600.0
2014-10-30 13:50:00,28.72,28.72,28.7,28.7,2000.0,28.72,28.72,28.7,28.7,2000.0
2014-10-30 14:00:00,28.69,28.73,28.69,28.72,1800.0,28.69,28.73,28.69,28.72,1800.0
2014-10-30 14:10:00,28.72,28.79,28.72,28.78,4400.0,28.72,28.79,28.72,28.78,4400.0
2014-10-30 14:20:00,28.78,28.84,28.75,28.75,9900.0,28.78,28.84,28.75,28.75,9900.0
2014-10-30 14:30:00,28.75,28.77,28.71,28.72,7000.0,28.75,28.77,28.71,28.72,7000.0
2014-10-30 14:40:00,28.73,28.76,28.73,28.75,2900.0,28.73,28.76,28.73,28.75,2900.0
2014-10-30 14:50:00,28.75,28.75,28.66,28.67,11300.0,28.75,28.75,28.66,28.67,11300.0
2014-10-30 15:00:00,28.7,28.8,28.69,28.8,8900.0,28.7,28.8,28.69,28.8,8900.0
2014-10-30 15:10:00,28.78,28.85,28.75,28.82,5000.0,28.78,28.85,28.75,28.82,5000.0
2014-10-30 15:20:00,28.82,28.84,28.62,28.67,7900.0,28.82,28.84,28.62,28.67,7900.0
2014-10-30 15:30:00,28.66,28.77,28.57,28.77,11000.0,28.66,28.77,28.57,28.77,11000.0
2014-10-30 15:40:00,28.75,28.77,28.67,28.74,13200.0,28.75,28.77,28.67,28.74,13200.0
2014-10-30 15:50:00,28.75,28.84,28.72,28.8,34200.0,28.75,28.84,28.72,28.8,34200.0
2014-10-31 09:30:00,29.8,29.9,29.51,29.89,73200.0,29.8,29.9,29.51,29.89,73200.0
2014-10-31 09:40:00,29.84,30.39,29.84,30.34,72900.0,29.84,30.39,29.84,30.34,72900.0
2014-10-31 09:50:00,30.32,30.68,30.21,30.3,105300.0,30.32,30.68,30.21,30.3,105300.0
2014-10-31 10:00:00,30.38,30.51,30.29,30.4,64700.0,30.38,30.51,30.29,30.4,64700.0
2014-10-31 10:10:00,30.39,30.48,30.34,30.41,27700.0,30.39,30.48,30.34,30.41,27700.0
2014-10-31 10:20:00,30.41,30.54,30.34,30.41,37000.0,30.41,30.54,30.34,30.41,37000.0
2014-10-31 10:30:00,30.42,30.48,30.32,30.43,24600.0,30.42,30.48,30.32,30.43,24600.0
2014-10-31 10:40:00,30.4,30.42,30.3,30.35,19900.0,30.4,30.42,30.3,30.35,19900.0
2014-10-31 10:50:00,30.34,30.35,30.06,30.16,18000.0,30.34,30.35,30.06,30.16,18000.0
2014-10-31 11:00:00,30.13,30.19,30.1,30.1,13700.0,30.13,30.19,30.1,30.1,13700.0
2014-10-31 11:10:00,30.15,30.21,30.09,30.13,64300.0,30.15,30.21,30.09,30.13,64300.0
2014-10-31 11:20:00,30.13,30.15,30.11,30.14,10300.0,30.13,30.15,30.11,30.14,10300.0
2014-10-31 11:30:00,30.14,30.15,30.01,30.02,29800.0,30.14,30.15,30.01,30.02,29800.0
2014-10-31 11:40:00,30.02,30.05,30.01,30.02,7700.0,30.02,30.05,30.01,30.02,7700.0
2014-10-31 11:50:00,30.01,30.08,30.0,30.04,16100.0,30.01,30.08,30.0,30.04,16100.0
2014-10-31 12:00:00,30.04,30.04,29.94,30.04,9400.0,30.04,30.04,29.94,30.04,9400.0
2014-10-31 12:10:00,30.05,30.15,30.01,30.01,18300.0,30.05,30.15,30.01,30.01,18300.0
2014-10-31 12:20:00,30.03,30.03,29.91,29.95,18100.0,30.03,30.03,29.91,29.95,18100.0
2014-10-31 12:30:00,29.97,30.03,29.93,29.97,20800.0,29.97,30.03,29.93,29.97,20800.0
2014-10-31 12:40:00,29.99,30.11,29.99,30.08,18000.0,29.99,30.11,29.99,30.08,18000.0
2014-10-31 12:50:00,30.08,30.11,30.07,30.08,11400.0,30.08,30.11,30.07,30.08,11400.0
2014-10-31 13:00:00,30.09,30.15,30.06,30.15,18700.0,30.09,30.15,30.06,30.15,18700.0
2014-10-31 13:10:00,30.13,30.14,30.06,30.11,23500.0,30.13,30.14,30.06,30.11,23500.0
2014-10-31 13:20:00,30.1,30.11,30.08,30.11,26300.0,30.1,30.11,30.08,30.11,26300.0
2014-10-31 13:30:00,30.11,30.11,30.02,30.03,10400.0,30.11,30.11,30.02,30.03,10400.0
2014-10-31 13:40:00,30.04,30.08,30.0,30.0,9200.0,30.04,30.08,30.0,30.0,9200.0
2014-10-31 13:50:00,29.99,29.99,29.85,29.85,9000.0,29.99,29.99,29.85,29.85,9000.0
2014-10-31 14:00:00,29.83,29.84,29.57,29.63,24000.0,29.83,29.84,29.57,29.63,24000.0
2014-10-31 14:10:00,29.64,29.76,29.61,29.71,13500.0,29.64,29.76,29.61,29.71,13500.0
2014-10-31 14:20:00,29.74,29.9,29.74,29.9,9100.0,29.74,29.9,29.74,29.9,9100.0
2014-10-31 14:30:00,29.89,29.89,29.85,29.88,4600.0,29.89,29.89,29.85,29.88,4600.0
2014-10-31 14:40:00,29.9,29.9,29.8,29.82,8400.0,29.9,29.9,29.8,29.82,8400.0
2014-10-31 14:50:00,29.82,29.91,29.82,29.9,9400.0,29.82,29.91,29.82,29.9,9400.0
2014-10-31 15:00:00,29.89,29.9,29.83,29.85,10900.0,29.89,29.9,29.83,29.85,10900.0
2014-10-31 15:10:00,29.83,29.88,29.83,29.84,8900.0,29.83,29.88,29.83,29.84,8900.0
2014-10-31 15:20:00,29.85,29.86,29.8,29.84,12600.0,29.85,29.86,29.8,29.84,12600.0
2014-10-31 15:30:00,29.81,29.86,29.75,29.81,29600.0,29.81,29.86,29.75,29.81,29600.0
2014-10-31 15:40:00,29.82,29.84,29.75,29.78,38000.0,29.82,29.84,29.75,29.78,38000.0
2014-10-31 15:50:00,29.78,29.79,29.69,29.76,45500.0,29.78,29.79,29.69,29.76,45500.0
2014-11-03 09:30:00,29.78,29.9,29.2,29.26,55700.0,29.78,29.9,29.2,29.26,55700.0
2014-11-03 09:40:00,29.25,29.55,29.2,29.55,20100.0,29.25,29.55,29.2,29.55,20100.0
2014-11-03 09:50:00,29.56,29.78,29.56,29.72,18200.0,29.56,29.78,29.56,29.72,18200.0
2014-11-03 10:00:00,29.65,29.8,29.53,29.54,25400.0,29.65,29.8,29.53,29.54,25400.0
2014-11-03 10:10:00,29.54,29.77,29.54,29.65,35000.0,29.54,29.77,29.54,29.65,35000.0
2014-11-03 10:20:00,29.64,29.76,29.55,29.67,23900.0,29.64,29.76,29.55,29.67,23900.0
2014-11-03 10:30:00,29.65,29.77,29.64,29.65,19200.0,29.65,29.77,29.64,29.65,19200.0
2014-11-03 10:40:00,29.62,29.73,29.48,29.55,21700.0,29.62,29.73,29.48,29.55,21700.0
2014-11-03 10:50:00,29.52,29.62,29.38,29.55,14300.0,29.52,29.62,29.38,29.55,14300.0
2014-11-03 11:00:00,29.54,29.55,29.35,29.39,14800.0,29.54,29.55,29.35,29.39,14800.0
2014-11-03 11:10:00,29.42,29.42,29.24,29.28,8100.0,29.42,29.42,29.24,29.28,8100.0
2014-11-03 11:20:00,29.25,29.25,28.88,28.94,39200.0,29.25,29.25,28.88,28.94,39200.0
2014-11-03 11:30:00,28.93,29.08,28.82,29.0,30600.0,28.93,29.08,28.82,29.0,30600.0
2014-11-03 11:40:00,28.96,28.99,28.76,28.78,14000.0,28.96,28.99,28.76,28.78,14000.0
2014-11-03 11:50:00,28.8,28.97,28.8,28.97,9500.0,28.8,28.97,28.8,28.97,9500.0
2014-11-03 12:00:00,28.95,28.96,28.86,28.92,12300.0,28.95,28.96,28.86,28.92,12300.0
2014-11-03 12:10:00,28.9,28.92,28.79,28.92,6300.0,28.9,28.92,28.79,28.92,6300.0
2014-11-03 12:20:00,28.9,28.92,28.85,28.85,4900.0,28.9,28.92,28.85,28.85,4900.0
2014-11-03 12:30:00,28.85,29.02,28.85,29.01,45600.0,28.85,29.02,28.85,29.01,45600.0
2014-11-03 12:40:00,29.01,29.14,28.98,29.14,16500.0,29.01,29.14,28.98,29.14,16500.0
2014-11-03 12:50:00,29.14,29.14,29.07,29.12,7600.0,29.14,29.14,29.07,29.12,7600.0
2014-11-03 13:00:00,29.12,29.12,29.06,29.06,2200.0,29.12,29.12,29.06,29.06,2200.0
2014-11-03 13:10:00,29.05,29.05,28.93,28.95,6400.0,29.05,29.05,28.93,28.95,6400.0
2014-11-03 13:20:00,28.91,28.91,28.82,28.83,7300.0,28.91,28.91,28.82,28.83,7300.0
2014-11-03 13:30:00,28.84,28.92,28.83,28.9,4000.0,28.84,28.92,28.83,28.9,4000.0
2014-11-03 13:40:00,28.93,29.0,28.9,28.97,6700.0,28.93,29.0,28.9,28.97,6700.0
2014-11-03 13:50:00,28.96,28.97,28.9,28.96,9500.0,28.96,28.97,28.9,28.96,9500.0
2014-11-03 14:00:00,28.96,28.96,28.89,28.89,5300.0,28.96,28.96,28.89,28.89,5300.0
2014-11-03 14:10:00,28.91,28.98,28.91,28.95,6400.0,28.91,28.98,28.91,28.95,6400.0
2014-11-03 14:20:00,28.93,28.94,28.86,28.91,9100.0,28.93,28.94,28.86,28.91,9100.0
2014-11-03 14:30:00,28.88,28.93,28.79,28.84,21800.0,28.88,28.93,28.79,28.84,21800.0
2014-11-03 14:40:00,28.83,28.83,28.72,28.73,12900.0,28.83,28.83,28.72,28.73,12900.0
2014-11-03 14:50:00,28.72,28.94,28.72,28.91,17900.0,28.72,28.94,28.72,28.91,17900.0
2014-11-03 15:00:00,28.91,28.95,28.84,28.93,9500.0,28.91,28.95,28.84,28.93,9500.0
2014-11-03 15:10:00,28.92,28.94,28.8,28.81,10400.0,28.92,28.94,28.8,28.81,10400.0
2014-11-03 15:20:00,28.81,28.88,28.72,28.77,11800.0,28.81,28.88,28.72,28.77,11800.0
2014-11-03 15:30:00,28.78,28.81,28.62,28.66,23300.0,28.78,28.81,28.62,28.66,23300.0
2014-11-03 15:40:00,28.67,28.71,28.65,28.7,26000.0,28.67,28.71,28.65,28.7,26000.0
2014-11-03 15:50:00,28.7,28.79,28.66,28.7,70600.0,28.7,28.79,28.66,28.7,70600.0
2014-11-04 09:30:00,28.45,28.66,28.13,28.14,31400.0,28.45,28.66,28.13,28.14,31400.0
2014-11-04 09:40:00,28.14,28.45,28.13,28.35,26400.0,28.14,28.45,28.13,28.35,26400.0
2014-11-04 09:50:00,28.35,28.42,28.33,28.38,6700.0,28.35,28.42,28.33,28.38,6700.0
2014-11-04 10:00:00,28.38,28.58,28.35,28.53,9300.0,28.38,28.58,28.35,28.53,9300.0
2014-11-04 10:10:00,28.53,28.58,28.51,28.57,21200.0,28.53,28.58,28.51,28.57,21200.0
2014-11-04 10:20:00,28.54,28.57,28.45,28.48,22300.0,28.54,28.57,28.45,28.48,22300.0
2014-11-04 10:30:00,28.49,28.51,28.33,28.38,31300.0,28.49,28.51,28.33,28.38,31300.0
2014-11-04 10:40:00,28.39,28.57,28.39,28.52,8300.0,28.39,28.57,28.39,28.52,8300.0
2014-11-04 10:50:00,28.51,28.53,28.44,28.44,7500.0,28.51,28.53,28.44,28.44,7500.0
2014-11-04 11:00:00,28.44,28.5,28.41,28.45,5500.0,28.44,28.5,28.41,28.45,5500.0
2014-11-04 11:10:00,28.41,28.51,28.41,28.5,12600.0,28.41,28.51,28.41,28.5,12600.0
2014-11-04 11:20:00,28.5,28.52,28.44,28.48,13900.0,28.5,28.52,28.44,28.48,13900.0
2014-11-04 11:30:00,28.48,28.51,28.47,28.48,7500.0,28.48,28.51,28.47,28.48,7500.0
2014-11-04 11:40:00,28.48,28.49,28.44,28.45,4900.0,28.48,28.49,28.44,28.45,4900.0
2014-11-04 11:50:00,28.43,28.44,28.39,28.39,3800.0,28.43,28.44,28.39,28.39,3800.0
2014-11-04 12:00:00,28.38,28.42,28.37,28.4,8800.0,28.38,28.42,28.37,28.4,8800.0
2014-11-04 12:10:00,28.4,28.41,28.37,28.39,9700.0,28.4,28.41,28.37,28.39,9700.0
2014-11-04 12:20:00,28.37,28.37,28.34,28.35,3400.0,28.37,28.37,28.34,28.35,3400.0
2014-11-04 12:30:00,28.37,28.4,28.35,28.36,6000.0,28.37,28.4,28.35,28.36,6000.0
2014-11-04 12:40:00,28.36,28.48,28.36,28.46,5200.0,28.36,28.48,28.36,28.46,5200.0
2014-11-04 12:50:00,28.45,28.46,28.42,28.45,3000.0,28.45,28.46,28.42,28.45,3000.0
2014-11-04 13:00:00,28.47,28.47,28.39,28.42,4000.0,28.47,28.47,28.39,28.42,4000.0
2014-11-04 13:10:00,28.41,28.43,28.35,28.35,4500.0,28.41,28.43,28.35,28.35,4500.0
2014-11-04 13:20:00,28.35,28.37,28.35,28.36,6500.0,28.35,28.37,28.35,28.36,6500.0
2014-11-04 13:30:00,28.37,28.39,28.35,28.39,5600.0,28.37,28.39,28.35,28.39,5600.0
2014-11-04 13:40:00,28.39,28.46,28.38,28.43,5900.0,28.39,28.46,28.38,28.43,5900.0
2014-11-04 13:50:00,28.43,28.43,28.4,28.4,6700.0,28.43,28.43,28.4,28.4,6700.0
2014-11-04 14:00:00,28.39,28.5,28.39,28.41,19600.0,28.39,28.5,28.39,28.41,19600.0
2014-11-04 14:10:00,28.42,28.44,28.38,28.39,7200.0,28.42,28.44,28.38,28.39,7200.0
2014-11-04 14:20:00,28.38,28.4,28.37,28.39,5900.0,28.38,28.4,28.37,28.39,5900.0
2014-11-04 14:30:00,28.37,28.39,28.37,28.37,5400.0,28.37,28.39,28.37,28.37,5400.0
2014-11-04 14:40:00,28.38,28.39,28.35,28.37,23200.0,28.38,28.39,28.35,28.37,23200.0
2014-11-04 14:50:00,28.38,28.4,28.35,28.37,3800.0,28.38,28.4,28.35,28.37,3800.0
2014-11-04 15:00:00,28.37,28.39,28.35,28.38,36400.0,28.37,28.39,28.35,28.38,36400.0
2014-11-04 15:10:00,28.37,28.39,28.36,28.38,5900.0,28.37,28.39,28.36,28.38,5900.0
2014-11-04 15:20:00,28.38,28.42,28.38,28.4,12100.0,28.38,28.42,28.38,28.4,12100.0
2014-11-04 15:30:00,28.4,28.41,28.33,28.36,30000.0,28.4,28.41,28.33,28.36,30000.0
2014-11-04 15:40:00,28.37,28.42,28.37,28.42,19000.0,28.37,28.42,28.37,28.42,19000.0
2014-11-04 15:50:00,28.42,28.45,28.33,28.36,67800.0,28.42,28.45,28.33,28.36,67800.0
2014-11-05 09:30:00,28.51,28.78,28.45,28.67,11100.0,28.51,28.78,28.45,28.67,11100.0
2014-11-05 09:40:00,28.65,28.65,28.38,28.45,20000.0,28.65,28.65,28.38,28.45,20000.0
2014-11-05 09:50:00,28.41,28.5,28.36,28.38,10200.0,28.41,28.5,28.36,28.38,10200.0
2014-11-05 10:00:00,28.41,28.57,28.35,28.54,9400.0,28.41,28.57,28.35,28.54,9400.0
2014-11-05 10:10:00,28.55,28.65,28.36,28.43,16500.0,28.55,28.65,28.36,28.43,16500.0
2014-11-05 10:20:00,28.43,28.48,28.39,28.43,5100.0,28.43,28.48,28.39,28.43,5100.0
2014-11-05 10:30:00,28.49,28.49,28.34,28.34,10500.0,28.49,28.49,28.34,28.34,10500.0
2014-11-05 10:40:00,28.36,28.49,28.33,28.46,18900.0,28.36,28.49,28.33,28.46,18900.0
2014-11-05 10:50:00,28.49,28.63,28.49,28.52,5400.0,28.49,28.63,28.49,28.52,5400.0
2014-11-05 11:00:00,28.56,28.64,28.55,28.62,5800.0,28.56,28.64,28.55,28.62,5800.0
2014-11-05 11:10:00,28.64,28.64,28.4,28.55,43900.0,28.64,28.64,28.4,28.55,43900.0
2014-11-05 11:20:00,28.53,28.53,28.41,28.47,9700.0,28.53,28.53,28.41,28.47,9700.0
2014-11-05 11:30:00,28.46,28.5,28.36,28.4,9300.0,28.46,28.5,28.36,28.4,9300.0
2014-11-05 11:40:00,28.41,28.49,28.37,28.43,6100.0,28.41,28.49,28.37,28.43,6100.0
2014-11-05 11:50:00,28.45,28.45,28.36,28.39,5700.0,28.45,28.45,28.36,28.39,5700.0
2014-11-05 12:00:00,28.4,28.44,28.26,28.29,26100.0,28.4,28.44,28.26,28.29,26100.0
2014-11-05 12:10:00,28.28,28.38,28.25,28.34,3800.0,28.28,28.38,28.25,28.34,3800.0
2014-11-05 12:20:00,28.37,28.46,28.33,28.39,10900.0,28.37,28.46,28.33,28.39,10900.0
2014-11-05 12:30:00,28.37,28.39,28.26,28.3,11500.0,28.37,28.39,28.26,28.3,11500.0
2014-11-05 12:40:00,28.29,28.46,28.29,28.45,5000.0,28.29,28.46,28.29,28.45,5000.0
2014-11-05 12:50:00,28.45,28.45,28.29,28.31,13400.0,28.45,28.45,28.29,28.31,13400.0
2014-11-05 13:00:00,28.33,28.46,28.3,28.3,6100.0,28.33,28.46,28.3,28.3,6100.0
2014-11-05 13:10:00,28.3,28.34,28.3,28.31,6300.0,28.3,28.34,28.3,28.31,6300.0
2014-11-05 13:20:00,28.31,28.34,28.27,28.3,4800.0,28.31,28.34,28.27,28.3,4800.0
2014-11-05 13:30:00,28.27,28.3,28.16,28.18,3500.0,28.27,28.3,28.16,28.18,3500.0
2014-11-05 13:40:00,28.18,28.19,28.04,28.12,11900.0,28.18,28.19,28.04,28.12,11900.0
2014-11-05 13:50:00,28.11,28.14,27.94,27.94,14300.0,28.11,28.14,27.94,27.94,14300.0
2014-11-05 14:00:00,27.91,28.08,27.91,28.07,5400.0,27.91,28.08,27.91,28.07,5400.0
2014-11-05 14:10:00,28.08,28.2,28.05,28.11,4700.0,28.08,28.2,28.05,28.11,4700.0
2014-11-05 14:20:00,28.1,28.15,28.0,28.15,6500.0,28.1,28.15,28.0,28.15,6500.0
2014-11-05 14:30:00,28.15,28.17,28.08,28.1,4800.0,28.15,28.17,28.08,28.1,4800.0
2014-11-05 14:40:00,28.09,28.09,28.03,28.08,7400.0,28.09,28.09,28.03,28.08,7400.0
2014-11-05 14:50:00,28.1,28.1,28.05,28.1,5000.0,28.1,28.1,28.05,28.1,5000.0
2014-11-05 15:00:00,28.11,28.17,28.08,28.09,5100.0,28.11,28.17,28.08,28.09,5100.0
2014-11-05 15:10:00,28.09,28.17,28.06,28.06,5000.0,28.09,28.17,28.06,28.06,5000.0
2014-11-05 15:20:00,28.05,28.1,28.02,28.08,7600.0,28.05,28.1,28.02,28.08,7600.0
2014-11-05 15:30:00,28.07,28.12,28.02,28.05,11700.0,28.07,28.12,28.02,28.05,11700.0
2014-11-05 15:40:00,28.04,28.1,28.03,28.08,16100.0,28.04,28.1,28.03,28.08,16100.0
2014-11-05 15:50:00,28.09,28.11,28.03,28.06,47600.0,28.09,28.11,28.03,28.06,47600.0
2014-11-06 09:30:00,27.84,27.97,27.41,27.56,66800.0,27.84,27.97,27.41,27.56,66800.0
2014-11-06 09:40:00,27.68,27.74,27.47,27.74,11200.0,27.68,27.74,27.47,27.74,11200.0
2014-11-06 09:50:00,27.78,27.91,27.64,27.67,27700.0,27.78,27.91,27.64,27.67,27700.0
2014-11-06 10:00:00,27.72,27.99,27.71,27.94,32000.0,27.72,27.99,27.71,27.94,32000.0
2014-11-06 10:10:00,27.96,28.0,27.88,27.93,9900.0,27.96,28.0,27.88,27.93,9900.0
2014-11-06 10:20:00,27.9,27.9,27.73,27.75,12700.0,27.9,27.9,27.73,27.75,12700.0
2014-11-06 10:30:00,27.74,27.74,27.65,27.66,5200.0,27.74,27.74,27.65,27.66,5200.0
2014-11-06 10:40:00,27.64,27.69,27.6,27.65,10200.0,27.64,27.69,27.6,27.65,10200.0
2014-11-06 10:50:00,27.67,27.67,27.61,27.65,1800.0,27.67,27.67,27.61,27.65,1800.0
2014-11-06 11:00:00,27.67,27.7,27.65,27.7,12200.0,27.67,27.7,27.65,27.7,12200.0
2014-11-06 11:10:00,27.7,27.7,27.67,27.7,10600.0,27.7,27.7,27.67,27.7,10600.0
2014-11-06 11:20:00,27.7,27.7,27.65,27.7,7600.0,27.7,27.7,27.65,27.7,7600.0
2014-11-06 11:30:00,27.69,27.69,27.65,27.67,7000.0,27.69,27.69,27.65,27.67,7000.0
2014-11-06 11:40:00,27.67,27.7,27.67,27.68,9400.0,27.67,27.7,27.67,27.68,9400.0
2014-11-06 11:50:00,27.65,27.7,27.64,27.64,9000.0,27.65,27.7,27.64,27.64,9000.0
2014-11-06 12:00:00,27.65,27.7,27.61,27.69,18800.0,27.65,27.7,27.61,27.69,18800.0
2014-11-06 12:10:00,27.69,27.7,27.68,27.7,5300.0,27.69,27.7,27.68,27.7,5300.0
2014-11-06 12:20:00,27.7,27.72,27.69,27.72,2300.0,27.7,27.72,27.69,27.72,2300.0
2014-11-06 12:30:00,27.72,27.75,27.69,27.73,4000.0,27.72,27.75,27.69,27.73,4000.0
2014-11-06 12:40:00,27.72,27.75,27.7,27.75,4100.0,27.72,27.75,27.7,27.75,4100.0
2014-11-06 12:50:00,27.74,27.75,27.73,27.75,5800.0,27.74,27.75,27.73,27.75,5800.0
2014-11-06 13:00:00,27.74,27.75,27.74,27.75,5200.0,27.74,27.75,27.74,27.75,5200.0
2014-11-06 13:10:00,27.74,27.75,27.72,27.74,7900.0,27.74,27.75,27.72,27.74,7900.0
2014-11-06 13:20:00,27.75,27.75,27.72,27.75,3100.0,27.75,27.75,27.72,27.75,3100.0
2014-11-06 13:30:00,27.75,27.75,27.73,27.74,7900.0,27.75,27.75,27.73,27.74,7900.0
2014-11-06 13:40:00,27.74,27.75,27.73,27.73,3700.0,27.74,27.75,27.73,27.73,3700.0
2014-11-06 13:50:00,27.73,27.75,27.73,27.75,5700.0,27.73,27.75,27.73,27.75,5700.0
2014-11-06 14:00:00,27.75,27.75,27.73,27.74,4300.0,27.75,27.75,27.73,27.74,4300.0
2014-11-06 14:10:00,27.74,27.75,27.65,27.65,5400.0,27.74,27.75,27.65,27.65,5400.0
2014-11-06 14:20:00,27.65,27.71,27.65,27.71,3600.0,27.65,27.71,27.65,27.71,3600.0
2014-11-06 14:30:00,27.71,27.71,27.65,27.68,3900.0,27.71,27.71,27.65,27.68,3900.0
2014-11-06 14:40:00,27.69,27.72,27.69,27.71,7100.0,27.69,27.72,27.69,27.71,7100.0
2014-11-06 14:50:00,27.71,27.75,27.71,27.75,5900.0,27.71,27.75,27.71,27.75,5900.0
2014-11-06 15:00:00,27.75,27.75,27.7,27.73,5600.0,27.75,27.75,27.7,27.73,5600.0
2014-11-06 15:10:00,27.73,27.75,27.71,27.74,2400.0,27.73,27.75,27.71,27.74,2400.0
2014-11-06 15:20:00,27.75,27.75,27.74,27.75,5800.0,27.75,27.75,27.74,27.75,5800.0
2014-11-06 15:30:00,27.75,27.75,27.74,27.75,9100.0,27.75,27.75,27.74,27.75,9100.0
2014-11-06 15:40:00,27.74,27.75,27.74,27.75,6700.0,27.74,27.75,27.74,27.75,6700.0
2014-11-06 15:50:00,27.75,27.78,27.74,27.75,47900.0,27.75,27.78,27.74,27.75,47900.0
2014-11-07 09:30:00,27.89,28.0,27.89,27.9,23200.0,27.89,28.0,27.89,27.9,23200.0
2014-11-07 09:40:00,27.77,27.89,27.7,27.88,14300.0,27.77,27.89,27.7,27.88,14300.0
2014-11-07 09:50:00,27.84,27.98,27.76,27.87,4600.0,27.84,27.98,27.76,27.87,4600.0
2014-11-07 10:00:00,27.78,27.87,27.73,27.77,15000.0,27.78,27.87,27.73,27.77,15000.0
2014-11-07 10:10:00,27.73,27.99,27.73,27.91,15500.0,27.73,27.99,27.73,27.91,15500.0
2014-11-07 10:20:00,27.89,27.89,27.72,27.74,15800.0,27.89,27.89,27.72,27.74,15800.0
2014-11-07 10:30:00,27.75,27.76,27.61,27.73,17200.0,27.75,27.76,27.61,27.73,17200.0
2014-11-07 10:40:00,27.73,27.83,27.7,27.78,25200.0,27.73,27.83,27.7,27.78,25200.0
2014-11-07 10:50:00,27.81,27.84,27.79,27.84,6000.0,27.81,27.84,27.79,27.84,6000.0
2014-11-07 11:00:00,27.84,27.84,27.77,27.8,7000.0,27.84,27.84,27.77,27.8,7000.0
2014-11-07 11:10:00,27.81,27.96,27.78,27.95,10400.0,27.81,27.96,27.78,27.95,10400.0
2014-11-07 11:20:00,27.96,28.23,27.96,28.23,10400.0,27.96,28.23,27.96,28.23,10400.0
2014-11-07 11:30:00,28.22,28.42,28.22,28.33,16600.0,28.22,28.42,28.22,28.33,16600.0
2014-11-07 11:40:00,28.3,28.54,28.3,28.47,13100.0,28.3,28.54,28.3,28.47,13100.0
2014-11-07 11:50:00,28.46,28.54,28.38,28.39,12700.0,28.46,28.54,28.38,28.39,12700.0
2014-11-07 12:00:00,28.39,28.42,28.31,28.33,6800.0,28.39,28.42,28.31,28.33,6800.0
2014-11-07 12:10:00,28.34,28.34,28.13,28.3,12800.0,28.34,28.34,28.13,28.3,12800.0
2014-11-07 12:20:00,28.29,28.47,28.29,28.45,8300.0,28.29,28.47,28.29,28.45,8300.0
2014-11-07 12:30:00,28.46,28.61,28.46,28.59,2800.0,28.46,28.61,28.46,28.59,2800.0
2014-11-07 12:40:00,28.61,28.76,28.61,28.73,14600.0,28.61,28.76,28.61,28.73,14600.0
2014-11-07 12:50:00,28.71,28.75,28.69,28.69,1000.0,28.71,28.75,28.69,28.69,1000.0
2014-11-07 13:00:00,28.68,28.77,28.68,28.7,6300.0,28.68,28.77,28.68,28.7,6300.0
2014-11-07 13:10:00,28.68,28.79,28.68,28.73,5400.0,28.68,28.79,28.68,28.73,5400.0
2014-11-07 13:20:00,28.76,28.76,28.67,28.67,1500.0,28.76,28.76,28.67,28.67,1500.0
2014-11-07 13:30:00,28.67,28.7,28.66,28.66,4000.0,28.67,28.7,28.66,28.66,4000.0
2014-11-07 13:40:00,28.64,28.64,28.59,28.63,8600.0,28.64,28.64,28.59,28.63,8600.0
2014-11-07 13:50:00,28.63,28.63,28.36,28.36,19100.0,28.63,28.63,28.36,28.36,19100.0
2014-11-07 14:00:00,28.33,28.47,28.33,28.46,11100.0,28.33,28.47,28.33,28.46,11100.0
2014-11-07 14:10:00,28.4,28.49,28.4,28.49,5800.0,28.4,28.49,28.4,28.49,5800.0
2014-11-07 14:20:00,28.49,28.49,28.3,28.3,6200.0,28.49,28.49,28.3,28.3,6200.0
2014-11-07 14:30:00,28.32,28.32,28.19,28.19,7400.0,28.32,28.32,28.19,28.19,7400.0
2014-11-07 14:40:00,28.2,28.3,28.2,28.28,2800.0,28.2,28.3,28.2,28.28,2800.0
2014-11-07 14:50:00,28.29,28.33,28.26,28.33,4400.0,28.29,28.33,28.26,28.33,4400.0
2014-11-07 15:00:00,28.35,28.38,28.32,28.33,4600.0,28.35,28.38,28.32,28.33,4600.0
2014-11-07 15:10:00,28.35,28.39,28.32,28.32,12700.0,28.35,28.39,28.32,28.32,12700.0
2014-11-07 15:20:00,28.33,28.35,28.2,28.35,9600.0,28.33,28.35,28.2,28.35,9600.0
2014-11-07 15:30:00,28.35,28.38,28.34,28.38,9200.0,28.35,28.38,28.34,28.38,9200.0
2014-11-07 15:40:00,28.38,28.46,28.38,28.44,16500.0,28.38,28.46,28.38,28.44,16500.0
2014-11-07 15:50:00,28.43,28.49,28.42,28.45,40100.0,28.43,28.49,28.42,28.45,40100.0
2014-11-10 09:30:00,28.43,28.69,28.43,28.47,21000.0,28.43,28.69,28.43,28.47,21000.0
2014-11-10 09:40:00,28.44,28.51,28.33,28.51,3500.0,28.44,28.51,28.33,28.51,3500.0
2014-11-10 09:50:00,28.5,28.53,28.41,28.52,9900.0,28.5,28.53,28.41,28.52,9900.0
2014-11-10 10:00:00,28.5,28.63,28.5,28.63,17100.0,28.5,28.63,28.5,28.63,17100.0
2014-11-10 10:10:00,28.7,28.86,28.7,28.86,13700.0,28.7,28.86,28.7,28.86,13700.0
2014-11-10 10:20:00,28.83,28.98,28.82,28.97,15400.0,28.83,28.98,28.82,28.97,15400.0
2014-11-10 10:30:00,28.97,28.98,28.86,28.97,14000.0,28.97,28.98,28.86,28.97,14000.0
2014-11-10 10:40:00,28.98,29.05,28.98,29.02,21700.0,28.98,29.05,28.98,29.02,21700.0
2014-11-10 10:50:00,28.99,29.01,28.92,28.92,7000.0,28.99,29.01,28.92,28.92,7000.0
2014-11-10 11:00:00,28.94,28.94,28.84,28.84,2300.0,28.94,28.94,28.84,28.84,2300.0
2014-11-10 11:10:00,28.85,28.94,28.85,28.93,4100.0,28.85,28.94,28.85,28.93,4100.0
2014-11-10 11:20:00,28.92,28.97,28.87,28.9,17600.0,28.92,28.97,28.87,28.9,17600.0
2014-11-10 11:30:00,28.88,28.9,28.83,28.83,4100.0,28.88,28.9,28.83,28.83,4100.0
2014-11-10 11:40:00,28.86,28.87,28.79,28.79,1500.0,28.86,28.87,28.79,28.79,1500.0
2014-11-10 11:50:00,28.77,28.87,28.72,28.81,6100.0,28.77,28.87,28.72,28.81,6100.0
2014-11-10 12:00:00,28.78,28.79,28.73,28.73,4200.0,28.78,28.79,28.73,28.73,4200.0
2014-11-10 12:10:00,28.7,28.74,28.61,28.61,11600.0,28.7,28.74,28.61,28.61,11600.0
2014-11-10 12:20:00,28.64,28.71,28.6,28.6,3400.0,28.64,28.71,28.6,28.6,3400.0
2014-11-10 12:30:00,28.59,28.64,28.53,28.64,7700.0,28.59,28.64,28.53,28.64,7700.0
2014-11-10 12:40:00,28.63,28.74,28.58,28.74,5500.0,28.63,28.74,28.58,28.74,5500.0
2014-11-10 12:50:00,28.73,28.8,28.7,28.8,2100.0,28.73,28.8,28.7,28.8,2100.0
2014-11-10 13:00:00,28.79,28.85,28.78,28.84,2000.0,28.79,28.85,28.78,28.84,2000.0
2014-11-10 13:10:00,28.85,28.93,28.85,28.9,3700.0,28.85,28.93,28.85,28.9,3700.0
2014-11-10 13:20:00,28.89,28.89,28.75,28.75,800.0,28.89,28.89,28.75,28.75,800.0
2014-11-10 13:30:00,28.79,28.82,28.78,28.8,3200.0,28.79,28.82,28.78,28.8,3200.0
2014-11-10 13:40:00,28.76,28.78,28.73,28.73,2600.0,28.76,28.78,28.73,28.73,2600.0
2014-11-10 13:50:00,28.69,28.7,28.61,28.62,3300.0,28.69,28.7,28.61,28.62,3300.0
2014-11-10 14:00:00,28.67,28.68,28.55,28.59,4700.0,28.67,28.68,28.55,28.59,4700.0
2014-11-10 14:10:00,28.6,28.8,28.54,28.76,51200.0,28.6,28.8,28.54,28.76,51200.0
2014-11-10 14:20:00,28.77,28.84,28.76,28.84,5900.0,28.77,28.84,28.76,28.84,5900.0
2014-11-10 14:30:00,28.8,28.85,28.77,28.85,4000.0,28.8,28.85,28.77,28.85,4000.0
2014-11-10 14:40:00,28.84,28.87,28.79,28.8,6300.0,28.84,28.87,28.79,28.8,6300.0
2014-11-10 14:50:00,28.78,28.91,28.78,28.85,5200.0,28.78,28.91,28.78,28.85,5200.0
2014-11-10 15:00:00,28.85,28.95,28.82,28.93,7200.0,28.85,28.95,28.82,28.93,7200.0
2014-11-10 15:10:00,28.94,28.95,28.8,28.87,13700.0,28.94,28.95,28.8,28.87,13700.0
2014-11-10 15:20:00,28.88,28.88,28.76,28.83,7500.0,28.88,28.88,28.76,28.83,7500.0
2014-11-10 15:30:00,28.81,28.84,28.68,28.76,12500.0,28.81,28.84,28.68,28.76,12500.0
2014-11-10 15:40:00,28.76,28.76,28.62,28.63,19300.0,28.76,28.76,28.62,28.63,19300.0
2014-11-10 15:50:00,28.63,28.67,28.63,28.67,27700.0,28.63,28.67,28.63,28.67,27700.0
2014-11-11 09:30:00,28.65,28.95,28.51,28.6,30500.0,28.65,28.95,28.51,28.6,30500.0
2014-11-11 09:40:00,28.6,28.68,28.43,28.44,19000.0,28.6,28.68,28.43,28.44,19000.0
2014-11-11 09:50:00,28.43,28.61,28.4,28.43,20900.0,28.43,28.61,28.4,28.43,20900.0
2014-11-11 10:00:00,28.5,28.58,28.4,28.44,17900.0,28.5,28.58,28.4,28.44,17900.0
2014-11-11 10:10:00,28.42,28.58,28.41,28.41,8200.0,28.42,28.58,28.41,28.41,8200.0
2014-11-11 10:20:00,28.41,28.58,28.39,28.47,2000.0,28.41,28.58,28.39,28.47,2000.0
2014-11-11 10:30:00,28.49,28.49,28.38,28.43,3200.0,28.49,28.49,28.38,28.43,3200.0
2014-11-11 10:40:00,28.42,28.55,28.42,28.5,17500.0,28.42,28.55,28.42,28.5,17500.0
2014-11-11 10:50:00,28.5,28.5,28.4,28.5,20200.0,28.5,28.5,28.4,28.5,20200.0
2014-11-11 11:00:00,28.49,28.5,28.44,28.45,4800.0,28.49,28.5,28.44,28.45,4800.0
2014-11-11 11:10:00,28.45,28.46,28.3,28.36,8900.0,28.45,28.46,28.3,28.36,8900.0
2014-11-11 11:20:00,28.35,28.5,28.35,28.43,12200.0,28.35,28.5,28.35,28.43,12200.0
2014-11-11 11:30:00,28.42,28.42,28.39,28.4,3100.0,28.42,28.42,28.39,28.4,3100.0
2014-11-11 11:40:00,28.46,28.58,28.42,28.56,5500.0,28.46,28.58,28.42,28.56,5500.0
2014-11-11 11:50:00,28.58,28.59,28.49,28.5,10200.0,28.58,28.59,28.49,28.5,10200.0
2014-11-11 12:00:00,28.51,28.54,28.48,28.53,3700.0,28.51,28.54,28.48,28.53,3700.0
2014-11-11 12:10:00,28.5,28.6,28.5,28.53,4700.0,28.5,28.6,28.5,28.53,4700.0
2014-11-11 12:20:00,28.52,28.52,28.47,28.48,3200.0,28.52,28.52,28.47,28.48,3200.0
2014-11-11 12:30:00,28.5,28.52,28.47,28.49,2600.0,28.5,28.52,28.47,28.49,2600.0
2014-11-11 12:40:00,28.51,28.54,28.5,28.51,3500.0,28.51,28.54,28.5,28.51,3500.0
2014-11-11 12:50:00,28.5,28.53,28.49,28.49,3700.0,28.5,28.53,28.49,28.49,3700.0
2014-11-11 13:00:00,28.5,28.52,28.5,28.52,4800.0,28.5,28.52,28.5,28.52,4800.0
2014-11-11 13:10:00,28.52,28.64,28.5,28.61,7300.0,28.52,28.64,28.5,28.61,7300.0
2014-11-11 13:20:00,28.61,28.69,28.6,28.69,2600.0,28.61,28.69,28.6,28.69,2600.0
2014-11-11 13:30:00,28.67,28.71,28.63,28.71,5300.0,28.67,28.71,28.63,28.71,5300.0
2014-11-11 13:40:00,28.71,28.81,28.71,28.76,2700.0,28.71,28.81,28.71,28.76,2700.0
2014-11-11 13:50:00,28.74,28.83,28.74,28.81,5200.0,28.74,28.83,28.74,28.81,5200.0
2014-11-11 14:00:00,28.83,28.83,28.74,28.75,4300.0,28.83,28.83,28.74,28.75,4300.0
2014-11-11 14:10:00,28.74,28.8,28.71,28.74,11400.0,28.74,28.8,28.71,28.74,11400.0
2014-11-11 14:20:00,28.75,28.82,28.7,28.7,3900.0,28.75,28.82,28.7,28.7,3900.0
2014-11-11 14:30:00,28.72,28.75,28.71,28.71,3700.0,28.72,28.75,28.71,28.71,3700.0
2014-11-11 14:40:00,28.73,28.78,28.72,28.72,2700.0,28.73,28.78,28.72,28.72,2700.0
2014-11-11 14:50:00,28.75,28.75,28.71,28.72,2500.0,28.75,28.75,28.71,28.72,2500.0
2014-11-11 15:00:00,28.71,28.74,28.68,28.68,7100.0,28.71,28.74,28.68,28.68,7100.0
2014-11-11 15:10:00,28.68,28.69,28.66,28.66,3600.0,28.68,28.69,28.66,28.66,3600.0
2014-11-11 15:20:00,28.67,28.68,28.63,28.64,3800.0,28.67,28.68,28.63,28.64,3800.0
2014-11-11 15:30:00,28.65,28.73,28.65,28.68,7400.0,28.65,28.73,28.65,28.68,7400.0
2014-11-11 15:40:00,28.67,28.69,28.56,28.56,15300.0,28.67,28.69,28.56,28.56,15300.0
2014-11-11 15:50:00,28.58,28.59,28.5,28.57,31300.0,28.58,28.59,28.5,28.57,31300.0
2014-11-12 09:30:00,28.5,28.71,28.5,28.59,14500.0,28.5,28.71,28.5,28.59,14500.0
2014-11-12 09:40:00,28.61,28.91,28.61,28.86,8400.0,28.61,28.91,28.61,28.86,8400.0
2014-11-12 09:50:00,28.86,28.9,28.8,28.88,3700.0,28.86,28.9,28.8,28.88,3700.0
2014-11-12 10:00:00,28.9,28.93,28.78,28.86,10900.0,28.9,28.93,28.78,28.86,10900.0
2014-11-12 10:10:00,28.82,28.94,28.82,28.91,10400.0,28.82,28.94,28.82,28.91,10400.0
2014-11-12 10:20:00,28.91,29.19,28.91,29.08,29700.0,28.91,29.19,28.91,29.08,29700.0
2014-11-12 10:30:00,29.08,29.18,29.03,29.18,10100.0,29.08,29.18,29.03,29.18,10100.0
2014-11-12 10:40:00,29.14,29.28,29.05,29.05,13700.0,29.14,29.28,29.05,29.05,13700.0
2014-11-12 10:50:00,29.05,29.15,28.98,29.04,13700.0,29.05,29.15,28.98,29.04,13700.0
2014-11-12 11:00:00,29.06,29.09,28.9,29.0,13900.0,29.06,29.09,28.9,29.0,13900.0
2014-11-12 11:10:00,29.04,29.05,28.99,28.99,1500.0,29.04,29.05,28.99,28.99,1500.0
2014-11-12 11:20:00,29.03,29.04,28.94,28.96,4300.0,29.03,29.04,28.94,28.96,4300.0
2014-11-12 11:30:00,28.94,28.98,28.92,28.95,5600.0,28.94,28.98,28.92,28.95,5600.0
2014-11-12 11:40:00,28.98,28.99,28.97,28.98,600.0,28.98,28.99,28.97,28.98,600.0
2014-11-12 11:50:00,28.98,29.0,28.96,28.97,5900.0,28.98,29.0,28.96,28.97,5900.0
2014-11-12 12:00:00,28.99,29.0,28.93,28.96,8000.0,28.99,29.0,28.93,28.96,8000.0
2014-11-12 12:10:00,28.96,28.96,28.89,28.9,9000.0,28.96,28.96,28.89,28.9,9000.0
2014-11-12 12:20:00,28.93,28.99,28.92,28.92,2900.0,28.93,28.99,28.92,28.92,2900.0
2014-11-12 12:30:00,28.93,28.95,28.91,28.94,2200.0,28.93,28.95,28.91,28.94,2200.0
2014-11-12 12:40:00,28.98,28.98,28.93,28.93,1500.0,28.98,28.98,28.93,28.93,1500.0
2014-11-12 12:50:00,28.92,28.92,28.85,28.85,2700.0,28.92,28.92,28.85,28.85,2700.0
2014-11-12 13:00:00,28.85,28.93,28.85,28.92,1800.0,28.85,28.93,28.85,28.92,1800.0
2014-11-12 13:10:00,28.91,28.91,28.86,28.88,2600.0,28.91,28.91,28.86,28.88,2600.0
2014-11-12 13:20:00,28.86,28.88,28.83,28.85,1700.0,28.86,28.88,28.83,28.85,1700.0
2014-11-12 13:30:00,28.84,28.88,28.84,28.87,1900.0,28.84,28.88,28.84,28.87,1900.0
2014-11-12 13:40:00,28.81,28.84,28.81,28.84,1400.0,28.81,28.84,28.81,28.84,1400.0
2014-11-12 13:50:00,28.84,28.87,28.83,28.83,2600.0,28.84,28.87,28.83,28.83,2600.0
2014-11-12 14:00:00,28.85,28.87,28.81,28.87,2900.0,28.85,28.87,28.81,28.87,2900.0
2014-11-12 14:10:00,28.83,28.83,28.75,28.75,5400.0,28.83,28.83,28.75,28.75,5400.0
2014-11-12 14:20:00,28.76,28.81,28.74,28.81,3600.0,28.76,28.81,28.74,28.81,3600.0
2014-11-12 14:30:00,28.82,28.89,28.82,28.88,1100.0,28.82,28.89,28.82,28.88,1100.0
2014-11-12 14:40:00,28.89,28.89,28.82,28.82,2800.0,28.89,28.89,28.82,28.82,2800.0
2014-11-12 14:50:00,28.78,28.78,28.71,28.75,3700.0,28.78,28.78,28.71,28.75,3700.0
2014-11-12 15:00:00,28.75,28.76,28.74,28.76,8900.0,28.75,28.76,28.74,28.76,8900.0
2014-11-12 15:10:00,28.76,28.76,28.72,28.72,3500.0,28.76,28.76,28.72,28.72,3500.0
2014-11-12 15:20:00,28.71,28.71,28.63,28.65,9500.0,28.71,28.71,28.63,28.65,9500.0
2014-11-12 15:30:00,28.65,28.69,28.63,28.65,18200.0,28.65,28.69,28.63,28.65,18200.0
2014-11-12 15:40:00,28.65,28.77,28.62,28.7,24300.0,28.65,28.77,28.62,28.7,24300.0
2014-11-12 15:50:00,28.7,28.78,28.64,28.78,43900.0,28.7,28.78,28.64,28.78,43900.0
2014-11-13 09:30:00,28.86,28.97,28.78,28.8,17200.0,28.86,28.97,28.78,28.8,17200.0
2014-11-13 09:40:00,28.93,28.94,28.78,28.93,2600.0,28.93,28.94,28.78,28.93,2600.0
2014-11-13 09:50:00,28.91,28.94,28.91,28.94,400.0,28.91,28.94,28.91,28.94,400.0
2014-11-13 10:00:00,28.9,28.9,28.78,28.9,1800.0,28.9,28.9,28.78,28.9,1800.0
2014-11-13 10:10:00,28.91,28.92,28.65,28.65,8100.0,28.91,28.92,28.65,28.65,8100.0
2014-11-13 10:20:00,28.63,28.66,28.59,28.61,2100.0,28.63,28.66,28.59,28.61,2100.0
2014-11-13 10:30:00,28.63,28.68,28.63,28.63,3700.0,28.63,28.68,28.63,28.63,3700.0
2014-11-13 10:40:00,28.61,28.65,28.22,28.26,45600.0,28.61,28.65,28.22,28.26,45600.0
2014-11-13 10:50:00,28.26,28.33,28.24,28.3,3500.0,28.26,28.33,28.24,28.3,3500.0
2014-11-13 11:00:00,28.31,28.31,28.04,28.07,7400.0,28.31,28.31,28.04,28.07,7400.0
2014-11-13 11:10:00,28.05,28.14,28.05,28.06,7400.0,28.05,28.14,28.05,28.06,7400.0
2014-11-13 11:20:00,28.12,28.39,28.12,28.39,1900.0,28.12,28.39,28.12,28.39,1900.0
2014-11-13 11:30:00,28.36,28.36,28.2,28.22,13800.0,28.36,28.36,28.2,28.22,13800.0
2014-11-13 11:40:00,28.2,28.31,28.18,28.28,4100.0,28.2,28.31,28.18,28.28,4100.0
2014-11-13 11:50:00,28.32,28.46,28.32,28.39,12500.0,28.32,28.46,28.32,28.39,12500.0
2014-11-13 12:00:00,28.43,28.5,28.36,28.49,2900.0,28.43,28.5,28.36,28.49,2900.0
2014-11-13 12:10:00,28.5,28.68,28.47,28.65,8400.0,28.5,28.68,28.47,28.65,8400.0
2014-11-13 12:20:00,28.65,28.69,28.57,28.69,10600.0,28.65,28.69,28.57,28.69,10600.0
2014-11-13 12:30:00,28.7,28.77,28.7,28.74,7700.0,28.7,28.77,28.7,28.74,7700.0
2014-11-13 12:40:00,28.76,28.76,28.71,28.71,4500.0,28.76,28.76,28.71,28.71,4500.0
2014-11-13 12:50:00,28.73,28.76,28.73,28.73,1800.0,28.73,28.76,28.73,28.73,1800.0
2014-11-13 13:00:00,28.72,28.72,28.57,28.58,1600.0,28.72,28.72,28.57,28.58,1600.0
2014-11-13 13:10:00,28.57,28.57,28.48,28.48,3700.0,28.57,28.57,28.48,28.48,3700.0
2014-11-13 13:20:00,28.46,28.46,28.27,28.33,9200.0,28.46,28.46,28.27,28.33,9200.0
2014-11-13 13:30:00,28.3,28.3,28.21,28.21,5100.0,28.3,28.3,28.21,28.21,5100.0
2014-11-13 13:40:00,28.21,28.38,28.21,28.3,3100.0,28.21,28.38,28.21,28.3,3100.0
2014-11-13 13:50:00,28.27,28.5,28.27,28.43,3700.0,28.27,28.5,28.27,28.43,3700.0
2014-11-13 14:00:00,28.41,28.46,28.23,28.23,4400.0,28.41,28.46,28.23,28.23,4400.0
2014-11-13 14:10:00,28.21,28.3,28.2,28.22,2600.0,28.21,28.3,28.2,28.22,2600.0
2014-11-13 14:20:00,28.23,28.23,28.09,28.19,6200.0,28.23,28.23,28.09,28.19,6200.0
2014-11-13 14:30:00,28.2,28.25,28.1,28.16,3500.0,28.2,28.25,28.1,28.16,3500.0
2014-11-13 14:40:00,28.11,28.32,28.09,28.27,2300.0,28.11,28.32,28.09,28.27,2300.0
2014-11-13 14:50:00,28.26,28.26,28.09,28.12,6900.0,28.26,28.26,28.09,28.12,6900.0
2014-11-13 15:00:00,28.09,28.19,28.09,28.17,4400.0,28.09,28.19,28.09,28.17,4400.0
2014-11-13 15:10:00,28.17,28.23,28.15,28.2,4100.0,28.17,28.23,28.15,28.2,4100.0
2014-11-13 15:20:00,28.19,28.26,28.1,28.1,5700.0,28.19,28.26,28.1,28.1,5700.0
2014-11-13 15:30:00,28.11,28.24,28.11,28.2,10300.0,28.11,28.24,28.11,28.2,10300.0
2014-11-13 15:40:00,28.22,28.32,28.21,28.27,14700.0,28.22,28.32,28.21,28.27,14700.0
2014-11-13 15:50:00,28.25,28.39,28.25,28.38,40400.0,28.25,28.39,28.25,28.38,40400.0
2014-11-14 09:30:00,28.25,28.35,28.02,28.02,18000.0,28.25,28.35,28.02,28.02,18000.0
2014-11-14 09:40:00,28.01,28.14,27.72,27.72,39000.0,28.01,28.14,27.72,27.72,39000.0
2014-11-14 09:50:00,27.76,27.95,27.72,27.86,6700.0,27.76,27.95,27.72,27.86,6700.0
2014-11-14 10:00:00,27.87,28.09,27.87,28.06,5800.0,27.87,28.09,27.87,28.06,5800.0
2014-11-14 10:10:00,28.09,28.22,27.96,27.99,5800.0,28.09,28.22,27.96,27.99,5800.0
2014-11-14 10:20:00,27.96,27.96,27.77,27.8,13400.0,27.96,27.96,27.77,27.8,13400.0
2014-11-14 10:30:00,27.79,27.8,27.72,27.78,14800.0,27.79,27.8,27.72,27.78,14800.0
2014-11-14 10:40:00,27.76,27.8,27.72,27.8,16700.0,27.76,27.8,27.72,27.8,16700.0
2014-11-14 10:50:00,27.8,27.8,27.72,27.78,11100.0,27.8,27.8,27.72,27.78,11100.0
2014-11-14 11:00:00,27.78,27.82,27.67,27.76,19900.0,27.78,27.82,27.67,27.76,19900.0
2014-11-14 11:10:00,27.76,27.78,27.66,27.68,9100.0,27.76,27.78,27.66,27.68,9100.0
2014-11-14 11:20:00,27.67,27.73,27.67,27.68,10100.0,27.67,27.73,27.67,27.68,10100.0
2014-11-14 11:30:00,27.66,27.75,27.65,27.72,15200.0,27.66,27.75,27.65,27.72,15200.0
2014-11-14 11:40:00,27.72,27.72,27.64,27.7,8900.0,27.72,27.72,27.64,27.7,8900.0
2014-11-14 11:50:00,27.7,27.7,27.65,27.67,5800.0,27.7,27.7,27.65,27.67,5800.0
2014-11-14 12:00:00,27.67,27.73,27.65,27.66,10400.0,27.67,27.73,27.65,27.66,10400.0
2014-11-14 12:10:00,27.65,27.76,27.65,27.68,11500.0,27.65,27.76,27.65,27.68,11500.0
2014-11-14 12:20:00,27.67,27.72,27.65,27.69,3200.0,27.67,27.72,27.65,27.69,3200.0
2014-11-14 12:30:00,27.69,27.75,27.68,27.68,2200.0,27.69,27.75,27.68,27.68,2200.0
2014-11-14 12:40:00,27.69,27.76,27.67,27.72,7900.0,27.69,27.76,27.67,27.72,7900.0
2014-11-14 12:50:00,27.74,27.74,27.7,27.7,3500.0,27.74,27.74,27.7,27.7,3500.0
2014-11-14 13:00:00,27.69,27.77,27.67,27.77,4500.0,27.69,27.77,27.67,27.77,4500.0
2014-11-14 13:10:00,27.79,27.86,27.79,27.84,6800.0,27.79,27.86,27.79,27.84,6800.0
2014-11-14 13:20:00,27.84,27.88,27.83,27.84,3400.0,27.84,27.88,27.83,27.84,3400.0
2014-11-14 13:30:00,27.82,27.82,27.76,27.79,3900.0,27.82,27.82,27.76,27.79,3900.0
2014-11-14 13:40:00,27.78,27.81,27.74,27.74,3200.0,27.78,27.81,27.74,27.74,3200.0
2014-11-14 13:50:00,27.73,27.79,27.68,27.79,6100.0,27.73,27.79,27.68,27.79,6100.0
2014-11-14 14:00:00,27.75,27.76,27.66,27.67,6000.0,27.75,27.76,27.66,27.67,6000.0
2014-11-14 14:10:00,27.67,27.78,27.65,27.73,6100.0,27.67,27.78,27.65,27.73,6100.0
2014-11-14 14:20:00,27.7,27.8,27.65,27.8,8100.0,27.7,27.8,27.65,27.8,8100.0
2014-11-14 14:30:00,27.79,27.98,27.77,27.98,9300.0,27.79,27.98,27.77,27.98,9300.0
2014-11-14 14:40:00,27.98,28.03,27.95,28.03,5700.0,27.98,28.03,27.95,28.03,5700.0
2014-11-14 14:50:00,28.03,28.08,27.99,28.01,9400.0,28.03,28.08,27.99,28.01,9400.0
2014-11-14 15:00:00,28.01,28.14,28.01,28.13,10200.0,28.01,28.14,28.01,28.13,10200.0
2014-11-14 15:10:00,28.13,28.17,28.09,28.11,11200.0,28.13,28.17,28.09,28.11,11200.0
2014-11-14 15:20:00,28.12,28.21,28.09,28.09,111900.0,28.12,28.21,28.09,28.09,111900.0
2014-11-14 15:30:00,28.1,28.15,28.07,28.11,25000.0,28.1,28.15,28.07,28.11,25000.0
2014-11-14 15:40:00,28.09,28.09,27.99,28.01,12100.0,28.09,28.09,27.99,28.01,12100.0
2014-11-14 15:50:00,28.01,28.01,27.9,27.99,34500.0,28.01,28.01,27.9,27.99,34500.0
2014-11-17 09:30:00,27.8,28.0,27.63,27.72,35100.0,27.8,28.0,27.63,27.72,35100.0
2014-11-17 09:40:00,27.73,28.0,27.73,28.0,3600.0,27.73,28.0,27.73,28.0,3600.0
2014-11-17 09:50:00,27.96,27.96,27.72,27.76,42500.0,27.96,27.96,27.72,27.76,42500.0
2014-11-17 10:00:00,27.75,27.95,27.7,27.8,18400.0,27.75,27.95,27.7,27.8,18400.0
2014-11-17 10:10:00,27.79,27.95,27.76,27.85,16600.0,27.79,27.95,27.76,27.85,16600.0
2014-11-17 10:20:00,27.86,28.0,27.86,27.92,22200.0,27.86,28.0,27.86,27.92,22200.0
2014-11-17 10:30:00,27.91,27.93,27.86,27.86,11500.0,27.91,27.93,27.86,27.86,11500.0
2014-11-17 10:40:00,27.85,27.92,27.84,27.91,9100.0,27.85,27.92,27.84,27.91,9100.0
2014-11-17 10:50:00,27.9,27.93,27.89,27.93,11200.0,27.9,27.93,27.89,27.93,11200.0
2014-11-17 11:00:00,27.93,27.93,27.84,27.84,15600.0,27.93,27.93,27.84,27.84,15600.0
2014-11-17 11:10:00,27.82,27.86,27.78,27.86,7200.0,27.82,27.86,27.78,27.86,7200.0
2014-11-17 11:20:00,27.87,27.87,27.71,27.71,9300.0,27.87,27.87,27.71,27.71,9300.0
2014-11-17 11:30:00,27.73,27.78,27.69,27.73,9600.0,27.73,27.78,27.69,27.73,9600.0
2014-11-17 11:40:00,27.75,27.88,27.74,27.84,4800.0,27.75,27.88,27.74,27.84,4800.0
2014-11-17 11:50:00,27.87,27.87,27.69,27.71,11000.0,27.87,27.87,27.69,27.71,11000.0
2014-11-17 12:00:00,27.73,27.75,27.7,27.72,3200.0,27.73,27.75,27.7,27.72,3200.0
2014-11-17 12:10:00,27.73,27.76,27.7,27.72,5900.0,27.73,27.76,27.7,27.72,5900.0
2014-11-17 12:20:00,27.73,27.78,27.71,27.77,3200.0,27.73,27.78,27.71,27.77,3200.0
2014-11-17 12:30:00,27.76,27.77,27.69,27.69,3600.0,27.76,27.77,27.69,27.69,3600.0
2014-11-17 12:40:00,27.71,27.73,27.67,27.73,2400.0,27.71,27.73,27.67,27.73,2400.0
2014-11-17 12:50:00,27.72,27.76,27.66,27.67,3100.0,27.72,27.76,27.66,27.67,3100.0
2014-11-17 13:00:00,27.68,27.68,27.66,27.68,1700.0,27.68,27.68,27.66,27.68,1700.0
2014-11-17 13:10:00,27.68,27.83,27.68,27.79,2800.0,27.68,27.83,27.68,27.79,2800.0
2014-11-17 13:20:00,27.79,27.81,27.77,27.81,1600.0,27.79,27.81,27.77,27.81,1600.0
2014-11-17 13:30:00,27.8,27.85,27.77,27.77,8400.0,27.8,27.85,27.77,27.77,8400.0
2014-11-17 13:40:00,27.77,27.77,27.63,27.63,7000.0,27.77,27.77,27.63,27.63,7000.0
2014-11-17 13:50:00,27.64,27.72,27.64,27.72,6600.0,27.64,27.72,27.64,27.72,6600.0
2014-11-17 14:00:00,27.72,27.76,27.72,27.76,2300.0,27.72,27.76,27.72,27.76,2300.0
2014-11-17 14:10:00,27.76,27.76,27.7,27.7,12300.0,27.76,27.76,27.7,27.7,12300.0
2014-11-17 14:20:00,27.7,27.71,27.64,27.67,7500.0,27.7,27.71,27.64,27.67,7500.0
2014-11-17 14:30:00,27.71,27.71,27.63,27.65,10600.0,27.71,27.71,27.63,27.65,10600.0
2014-11-17 14:40:00,27.64,27.64,27.55,27.55,9600.0,27.64,27.64,27.55,27.55,9600.0
2014-11-17 14:50:00,27.54,27.56,27.46,27.48,10600.0,27.54,27.56,27.46,27.48,10600.0
2014-11-17 15:00:00,27.48,27.48,27.34,27.34,30300.0,27.48,27.48,27.34,27.34,30300.0
2014-11-17 15:10:00,27.34,27.34,27.23,27.3,20800.0,27.34,27.34,27.23,27.3,20800.0
2014-11-17 15:20:00,27.31,27.59,27.31,27.57,16800.0,27.31,27.59,27.31,27.57,16800.0
2014-11-17 15:30:00,27.59,27.68,27.54,27.68,28000.0,27.59,27.68,27.54,27.68,28000.0
2014-11-17 15:40:00,27.68,27.71,27.54,27.55,31700.0,27.68,27.71,27.54,27.55,31700.0
2014-11-17 15:50:00,27.55,27.58,27.4,27.57,70600.0,27.55,27.58,27.4,27.57,70600.0
2014-11-18 09:30:00,27.62,27.86,27.62,27.69,18000.0,27.62,27.86,27.62,27.69,18000.0
2014-11-18 09:40:00,27.75,27.75,27.66,27.73,9200.0,27.75,27.75,27.66,27.73,9200.0
2014-11-18 09:50:00,27.75,27.75,27.67,27.71,11100.0,27.75,27.75,27.67,27.71,11100.0
2014-11-18 10:00:00,27.71,27.97,27.65,27.97,9500.0,27.71,27.97,27.65,27.97,9500.0
2014-11-18 10:10:00,27.97,28.08,27.97,28.03,22900.0,27.97,28.08,27.97,28.03,22900.0
2014-11-18 10:20:00,28.03,28.03,27.97,27.98,6400.0,28.03,28.03,27.97,27.98,6400.0
2014-11-18 10:30:00,27.97,27.98,27.87,27.89,4600.0,27.97,27.98,27.87,27.89,4600.0
2014-11-18 10:40:00,27.86,27.91,27.83,27.86,7400.0,27.86,27.91,27.83,27.86,7400.0
2014-11-18 10:50:00,27.87,27.99,27.87,27.97,32500.0,27.87,27.99,27.87,27.97,32500.0
2014-11-18 11:00:00,27.99,28.14,27.96,28.14,62400.0,27.99,28.14,27.96,28.14,62400.0
2014-11-18 11:10:00,28.14,28.25,28.13,28.24,59000.0,28.14,28.25,28.13,28.24,59000.0
2014-11-18 11:20:00,28.23,28.24,28.15,28.15,10200.0,28.23,28.24,28.15,28.15,10200.0
2014-11-18 11:30:00,28.15,28.18,28.11,28.18,7600.0,28.15,28.18,28.11,28.18,7600.0
2014-11-18 11:40:00,28.18,28.46,28.18,28.34,51600.0,28.18,28.46,28.18,28.34,51600.0
2014-11-18 11:50:00,28.34,28.37,28.32,28.36,25400.0,28.34,28.37,28.32,28.36,25400.0
2014-11-18 12:00:00,28.36,28.51,28.35,28.51,8300.0,28.36,28.51,28.35,28.51,8300.0
2014-11-18 12:10:00,28.51,28.62,28.24,28.24,35900.0,28.51,28.62,28.24,28.24,35900.0
2014-11-18 12:20:00,28.23,28.49,28.19,28.44,17600.0,28.23,28.49,28.19,28.44,17600.0
2014-11-18 12:30:00,28.45,28.47,28.35,28.37,8300.0,28.45,28.47,28.35,28.37,8300.0
2014-11-18 12:40:00,28.38,28.43,28.36,28.39,6700.0,28.38,28.43,28.36,28.39,6700.0
2014-11-18 12:50:00,28.4,28.41,28.36,28.41,6100.0,28.4,28.41,28.36,28.41,6100.0
2014-11-18 13:00:00,28.39,28.44,28.39,28.43,8200.0,28.39,28.44,28.39,28.43,8200.0
2014-11-18 13:10:00,28.43,28.44,28.4,28.44,16000.0,28.43,28.44,28.4,28.44,16000.0
2014-11-18 13:20:00,28.45,28.5,28.29,28.43,23000.0,28.45,28.5,28.29,28.43,23000.0
2014-11-18 13:30:00,28.45,28.45,28.23,28.23,7800.0,28.45,28.45,28.23,28.23,7800.0
2014-11-18 13:40:00,28.22,28.22,28.13,28.13,4500.0,28.22,28.22,28.13,28.13,4500.0
2014-11-18 13:50:00,28.11,28.18,28.1,28.18,2600.0,28.11,28.18,28.1,28.18,2600.0
2014-11-18 14:00:00,28.14,28.25,28.14,28.24,6200.0,28.14,28.25,28.14,28.24,6200.0
2014-11-18 14:10:00,28.25,28.25,28.15,28.15,5300.0,28.25,28.25,28.15,28.15,5300.0
2014-11-18 14:20:00,28.15,28.23,28.15,28.19,3500.0,28.15,28.23,28.15,28.19,3500.0
2014-11-18 14:30:00,28.2,28.22,28.17,28.17,3900.0,28.2,28.22,28.17,28.17,3900.0
2014-11-18 14:40:00,28.18,28.23,28.16,28.22,5400.0,28.18,28.23,28.16,28.22,5400.0
2014-11-18 14:50:00,28.22,28.23,28.18,28.22,15500.0,28.22,28.23,28.18,28.22,15500.0
2014-11-18 15:00:00,28.22,28.31,28.21,28.31,11700.0,28.22,28.31,28.21,28.31,11700.0
2014-11-18 15:10:00,28.31,28.38,28.3,28.38,29700.0,28.31,28.38,28.3,28.38,29700.0
2014-11-18 15:20:00,28.37,28.45,28.35,28.35,32900.0,28.37,28.45,28.35,28.35,32900.0
2014-11-18 15:30:00,28.38,28.44,28.36,28.39,23400.0,28.38,28.44,28.36,28.39,23400.0
2014-11-18 15:40:00,28.39,28.4,28.36,28.36,27000.0,28.39,28.4,28.36,28.36,27000.0
2014-11-18 15:50:00,28.36,28.36,28.19,28.2,56900.0,28.36,28.36,28.19,28.2,56900.0
2014-11-19 09:30:00,28.25,28.33,28.02,28.07,13500.0,28.25,28.33,28.02,28.07,13500.0
2014-11-19 09:40:00,28.09,28.16,28.02,28.07,11100.0,28.09,28.16,28.02,28.07,11100.0
2014-11-19 09:50:00,28.09,28.11,27.67,27.71,22700.0,28.09,28.11,27.67,27.71,22700.0
2014-11-19 10:00:00,27.71,27.74,27.42,27.45,20600.0,27.71,27.74,27.42,27.45,20600.0
2014-11-19 10:10:00,27.47,27.76,27.46,27.73,24100.0,27.47,27.76,27.46,27.73,24100.0
2014-11-19 10:20:00,27.71,27.72,27.57,27.66,9500.0,27.71,27.72,27.57,27.66,9500.0
2014-11-19 10:30:00,27.67,27.67,27.51,27.56,18700.0,27.67,27.67,27.51,27.56,18700.0
2014-11-19 10:40:00,27.59,27.62,27.45,27.5,9000.0,27.59,27.62,27.45,27.5,9000.0
2014-11-19 10:50:00,27.47,27.5,27.42,27.45,8500.0,27.47,27.5,27.42,27.45,8500.0
2014-11-19 11:00:00,27.47,27.5,27.42,27.47,6200.0,27.47,27.5,27.42,27.47,6200.0
2014-11-19 11:10:00,27.46,27.64,27.44,27.56,8500.0,27.46,27.64,27.44,27.56,8500.0
2014-11-19 11:20:00,27.56,27.6,27.55,27.55,11400.0,27.56,27.6,27.55,27.55,11400.0
2014-11-19 11:30:00,27.55,27.56,27.37,27.45,35700.0,27.55,27.56,27.37,27.45,35700.0
2014-11-19 11:40:00,27.44,27.58,27.43,27.53,15100.0,27.44,27.58,27.43,27.53,15100.0
2014-11-19 11:50:00,27.54,27.94,27.53,27.93,15000.0,27.54,27.94,27.53,27.93,15000.0
2014-11-19 12:00:00,27.89,27.92,27.87,27.89,4500.0,27.89,27.92,27.87,27.89,4500.0
2014-11-19 12:10:00,27.88,27.91,27.86,27.9,6300.0,27.88,27.91,27.86,27.9,6300.0
2014-11-19 12:20:00,27.9,27.91,27.85,27.87,18400.0,27.9,27.91,27.85,27.87,18400.0
2014-11-19 12:30:00,27.88,27.92,27.86,27.86,6700.0,27.88,27.92,27.86,27.86,6700.0
2014-11-19 12:40:00,27.84,27.86,27.74,27.76,18600.0,27.84,27.86,27.74,27.76,18600.0
2014-11-19 12:50:00,27.76,27.77,27.74,27.77,2700.0,27.76,27.77,27.74,27.77,2700.0
2014-11-19 13:00:00,27.77,27.77,27.67,27.68,8800.0,27.77,27.77,27.67,27.68,8800.0
2014-11-19 13:10:00,27.68,27.68,27.65,27.67,5900.0,27.68,27.68,27.65,27.67,5900.0
2014-11-19 13:20:00,27.67,27.68,27.56,27.61,7700.0,27.67,27.68,27.56,27.61,7700.0
2014-11-19 13:30:00,27.62,27.66,27.58,27.65,5500.0,27.62,27.66,27.58,27.65,5500.0
2014-11-19 13:40:00,27.64,27.69,27.62,27.62,11500.0,27.64,27.69,27.62,27.62,11500.0
2014-11-19 13:50:00,27.61,27.61,27.5,27.5,5600.0,27.61,27.61,27.5,27.5,5600.0
2014-11-19 14:00:00,27.51,27.57,27.47,27.49,14800.0,27.51,27.57,27.47,27.49,14800.0
2014-11-19 14:10:00,27.49,27.57,27.48,27.5,13000.0,27.49,27.57,27.48,27.5,13000.0
2014-11-19 14:20:00,27.5,27.51,27.36,27.38,13000.0,27.5,27.51,27.36,27.38,13000.0
2014-11-19 14:30:00,27.39,27.41,27.31,27.36,16700.0,27.39,27.41,27.31,27.36,16700.0
2014-11-19 14:40:00,27.38,27.4,27.28,27.4,12800.0,27.38,27.4,27.28,27.4,12800.0
2014-11-19 14:50:00,27.41,27.46,27.36,27.37,28100.0,27.41,27.46,27.36,27.37,28100.0
2014-11-19 15:00:00,27.37,27.41,27.35,27.36,19200.0,27.37,27.41,27.35,27.36,19200.0
2014-11-19 15:10:00,27.37,27.38,27.31,27.36,11400.0,27.37,27.38,27.31,27.36,11400.0
2014-11-19 15:20:00,27.36,27.39,27.31,27.31,22500.0,27.36,27.39,27.31,27.31,22500.0
2014-11-19 15:30:00,27.31,27.37,27.28,27.34,16700.0,27.31,27.37,27.28,27.34,16700.0
2014-11-19 15:40:00,27.34,27.34,27.24,27.33,31400.0,27.34,27.34,27.24,27.33,31400.0
2014-11-19 15:50:00,27.34,27.37,27.32,27.34,60600.0,27.34,27.37,27.32,27.34,60600.0
2014-11-20 09:30:00,27.42,27.68,27.16,27.65,20300.0,27.42,27.68,27.16,27.65,20300.0
2014-11-20 09:40:00,27.62,27.71,27.53,27.57,26100.0,27.62,27.71,27.53,27.57,26100.0
2014-11-20 09:50:00,27.6,27.77,27.59,27.72,23100.0,27.6,27.77,27.59,27.72,23100.0
2014-11-20 10:00:00,27.82,27.98,27.77,27.95,17800.0,27.82,27.98,27.77,27.95,17800.0
2014-11-20 10:10:00,27.9,28.06,27.88,28.04,19400.0,27.9,28.06,27.88,28.04,19400.0
2014-11-20 10:20:00,28.01,28.13,28.01,28.1,12300.0,28.01,28.13,28.01,28.1,12300.0
2014-11-20 10:30:00,28.11,28.15,28.11,28.13,5200.0,28.11,28.15,28.11,28.13,5200.0
2014-11-20 10:40:00,28.14,28.19,28.11,28.18,8300.0,28.14,28.19,28.11,28.18,8300.0
2014-11-20 10:50:00,28.18,28.19,28.09,28.13,10200.0,28.18,28.19,28.09,28.13,10200.0
2014-11-20 11:00:00,28.13,28.19,28.12,28.13,3600.0,28.13,28.19,28.12,28.13,3600.0
2014-11-20 11:10:00,28.12,28.12,28.05,28.09,6000.0,28.12,28.12,28.05,28.09,6000.0
2014-11-20 11:20:00,28.1,28.1,27.95,27.97,13700.0,28.1,28.1,27.95,27.97,13700.0
2014-11-20 11:30:00,27.97,28.0,27.96,27.96,2800.0,27.97,28.0,27.96,27.96,2800.0
2014-11-20 11:40:00,27.98,28.04,27.97,28.02,6300.0,27.98,28.04,27.97,28.02,6300.0
2014-11-20 11:50:00,28.02,28.03,28.0,28.0,2800.0,28.02,28.03,28.0,28.0,2800.0
2014-11-20 12:00:00,28.01,28.03,27.92,27.92,12300.0,28.01,28.03,27.92,27.92,12300.0
2014-11-20 12:10:00,27.88,27.95,27.88,27.94,1200.0,27.88,27.95,27.88,27.94,1200.0
2014-11-20 12:20:00,27.95,27.95,27.91,27.92,1800.0,27.95,27.95,27.91,27.92,1800.0
2014-11-20 12:30:00,27.92,27.93,27.91,27.92,4900.0,27.92,27.93,27.91,27.92,4900.0
2014-11-20 12:40:00,27.93,27.93,27.87,27.88,2700.0,27.93,27.93,27.87,27.88,2700.0
2014-11-20 12:50:00,27.87,27.9,27.85,27.85,4200.0,27.87,27.9,27.85,27.85,4200.0
2014-11-20 13:00:00,27.85,27.9,27.84,27.9,2200.0,27.85,27.9,27.84,27.9,2200.0
2014-11-20 13:10:00,27.9,27.91,27.86,27.88,4100.0,27.9,27.91,27.86,27.88,4100.0
2014-11-20 13:20:00,27.89,27.9,27.89,27.9,1500.0,27.89,27.9,27.89,27.9,1500.0
2014-11-20 13:30:00,27.9,27.9,27.89,27.89,1700.0,27.9,27.9,27.89,27.89,1700.0
2014-11-20 13:40:00,27.9,27.9,27.89,27.9,2900.0,27.9,27.9,27.89,27.9,2900.0
2014-11-20 13:50:00,27.9,28.0,27.9,27.97,7500.0,27.9,28.0,27.9,27.97,7500.0
2014-11-20 14:00:00,27.97,27.98,27.92,27.94,7800.0,27.97,27.98,27.92,27.94,7800.0
2014-11-20 14:10:00,27.95,27.96,27.74,27.81,15700.0,27.95,27.96,27.74,27.81,15700.0
2014-11-20 14:20:00,27.79,27.9,27.79,27.9,15000.0,27.79,27.9,27.79,27.9,15000.0
2014-11-20 14:30:00,27.91,27.91,27.88,27.88,3300.0,27.91,27.91,27.88,27.88,3300.0
2014-11-20 14:40:00,27.87,27.9,27.87,27.89,2600.0,27.87,27.9,27.87,27.89,2600.0
2014-11-20 14:50:00,27.9,27.9,27.87,27.88,1800.0,27.9,27.9,27.87,27.88,1800.0
2014-11-20 15:00:00,27.88,27.88,27.84,27.85,5600.0,27.88,27.88,27.84,27.85,5600.0
2014-11-20 15:10:00,27.86,27.87,27.82,27.83,3000.0,27.86,27.87,27.82,27.83,3000.0
2014-11-20 15:20:00,27.83,27.87,27.78,27.78,7600.0,27.83,27.87,27.78,27.78,7600.0
2014-11-20 15:30:00,27.79,27.9,27.79,27.85,6900.0,27.79,27.9,27.79,27.85,6900.0
2014-11-20 15:40:00,27.85,27.86,27.79,27.81,10900.0,27.85,27.86,27.79,27.81,10900.0
2014-11-20 15:50:00,27.82,27.85,27.79,27.83,18100.0,27.82,27.85,27.79,27.83,18100.0
2014-11-21 09:30:00,28.24,28.43,28.04,28.24,20100.0,28.24,28.43,28.04,28.24,20100.0
2014-11-21 09:40:00,28.24,28.26,28.0,28.06,10600.0,28.24,28.26,28.0,28.06,10600.0
2014-11-21 09:50:00,28.06,28.33,28.01,28.01,47600.0,28.06,28.33,28.01,28.01,47600.0
2014-11-21 10:00:00,28.08,28.15,27.97,28.05,20000.0,28.08,28.15,27.97,28.05,20000.0
2014-11-21 10:10:00,28.0,28.15,27.97,28.15,7200.0,28.0,28.15,27.97,28.15,7200.0
2014-11-21 10:20:00,28.12,28.24,28.1,28.17,5700.0,28.12,28.24,28.1,28.17,5700.0
2014-11-21 10:30:00,28.18,28.18,28.02,28.03,8400.0,28.18,28.18,28.02,28.03,8400.0
2014-11-21 10:40:00,28.06,28.25,28.04,28.14,10400.0,28.06,28.25,28.04,28.14,10400.0
2014-11-21 10:50:00,28.13,28.13,27.94,27.96,9900.0,28.13,28.13,27.94,27.96,9900.0
2014-11-21 11:00:00,27.96,28.03,27.93,28.01,7100.0,27.96,28.03,27.93,28.01,7100.0
2014-11-21 11:10:00,28.02,28.17,28.01,28.12,5800.0,28.02,28.17,28.01,28.12,5800.0
2014-11-21 11:20:00,28.13,28.18,28.08,28.11,14000.0,28.13,28.18,28.08,28.11,14000.0
2014-11-21 11:30:00,28.05,28.15,28.04,28.04,6500.0,28.05,28.15,28.04,28.04,6500.0
2014-11-21 11:40:00,28.0,28.15,28.0,28.14,2800.0,28.0,28.15,28.0,28.14,2800.0
2014-11-21 11:50:00,28.14,28.19,28.12,28.13,3200.0,28.14,28.19,28.12,28.13,3200.0
2014-11-21 12:00:00,28.16,28.22,28.05,28.06,9800.0,28.16,28.22,28.05,28.06,9800.0
2014-11-21 12:10:00,28.09,28.19,28.07,28.11,23900.0,28.09,28.19,28.07,28.11,23900.0
2014-11-21 12:20:00,28.1,28.23,28.08,28.23,2300.0,28.1,28.23,28.08,28.23,2300.0
2014-11-21 12:30:00,28.23,28.25,28.19,28.2,4400.0,28.23,28.25,28.19,28.2,4400.0
2014-11-21 12:40:00,28.14,28.22,28.14,28.22,3000.0,28.14,28.22,28.14,28.22,3000.0
2014-11-21 12:50:00,28.2,28.24,28.19,28.2,3400.0,28.2,28.24,28.19,28.2,3400.0
2014-11-21 13:00:00,28.21,28.25,28.21,28.23,6400.0,28.21,28.25,28.21,28.23,6400.0
2014-11-21 13:10:00,28.25,28.25,28.21,28.22,4200.0,28.25,28.25,28.21,28.22,4200.0
2014-11-21 13:20:00,28.22,28.23,28.13,28.13,7300.0,28.22,28.23,28.13,28.13,7300.0
2014-11-21 13:30:00,28.1,28.13,28.08,28.12,6500.0,28.1,28.13,28.08,28.12,6500.0
2014-11-21 13:40:00,28.16,28.19,28.11,28.15,5200.0,28.16,28.19,28.11,28.15,5200.0
2014-11-21 13:50:00,28.18,28.24,28.17,28.18,6400.0,28.18,28.24,28.17,28.18,6400.0
2014-11-21 14:00:00,28.17,28.22,28.15,28.17,8600.0,28.17,28.22,28.15,28.17,8600.0
2014-11-21 14:10:00,28.2,28.24,28.19,28.23,7100.0,28.2,28.24,28.19,28.23,7100.0
2014-11-21 14:20:00,28.21,28.21,27.96,27.99,44400.0,28.21,28.21,27.96,27.99,44400.0
2014-11-21 14:30:00,27.98,28.09,27.91,28.09,15800.0,27.98,28.09,27.91,28.09,15800.0
2014-11-21 14:40:00,28.12,28.2,28.12,28.19,8500.0,28.12,28.2,28.12,28.19,8500.0
2014-11-21 14:50:00,28.17,28.19,28.12,28.13,2300.0,28.17,28.19,28.12,28.13,2300.0
2014-11-21 15:00:00,28.14,28.24,28.14,28.19,8100.0,28.14,28.24,28.14,28.19,8100.0
2014-11-21 15:10:00,28.16,28.19,28.12,28.16,4700.0,28.16,28.19,28.12,28.16,4700.0
2014-11-21 15:20:00,28.16,28.17,28.09,28.12,5000.0,28.16,28.17,28.09,28.12,5000.0
2014-11-21 15:30:00,28.12,28.19,28.08,28.09,7600.0,28.12,28.19,28.08,28.09,7600.0
2014-11-21 15:40:00,28.09,28.1,27.96,28.01,23600.0,28.09,28.1,27.96,28.01,23600.0
2014-11-21 15:50:00,28.0,28.03,27.94,27.98,34900.0,28.0,28.03,27.94,27.98,34900.0
2014-11-24 09:30:00,28.26,28.29,28.01,28.11,26400.0,28.26,28.29,28.01,28.11,26400.0
2014-11-24 09:40:00,28.03,28.14,28.02,28.1,9600.0,28.03,28.14,28.02,28.1,9600.0
2014-11-24 09:50:00,28.1,28.24,28.1,28.24,16400.0,28.1,28.24,28.1,28.24,16400.0
2014-11-24 10:00:00,28.24,28.34,28.23,28.34,17800.0,28.24,28.34,28.23,28.34,17800.0
2014-11-24 10:10:00,28.33,28.36,28.29,28.34,11200.0,28.33,28.36,28.29,28.34,11200.0
2014-11-24 10:20:00,28.34,28.36,28.31,28.34,8000.0,28.34,28.36,28.31,28.34,8000.0
2014-11-24 10:30:00,28.35,28.5,28.34,28.5,27500.0,28.35,28.5,28.34,28.5,27500.0
2014-11-24 10:40:00,28.5,28.7,28.5,28.6,18800.0,28.5,28.7,28.5,28.6,18800.0
2014-11-24 10:50:00,28.62,28.62,28.35,28.37,22200.0,28.62,28.62,28.35,28.37,22200.0
2014-11-24 11:00:00,28.39,28.41,28.33,28.41,9000.0,28.39,28.41,28.33,28.41,9000.0
2014-11-24 11:10:00,28.4,28.52,28.4,28.43,31800.0,28.4,28.52,28.4,28.43,31800.0
2014-11-24 11:20:00,28.41,28.56,28.41,28.48,10000.0,28.41,28.56,28.41,28.48,10000.0
2014-11-24 11:30:00,28.48,28.5,28.36,28.37,5500.0,28.48,28.5,28.36,28.37,5500.0
2014-11-24 11:40:00,28.39,28.47,28.37,28.39,14700.0,28.39,28.47,28.37,28.39,14700.0
2014-11-24 11:50:00,28.39,28.4,28.33,28.36,6500.0,28.39,28.4,28.33,28.36,6500.0
2014-11-24 12:00:00,28.35,28.38,28.35,28.37,2100.0,28.35,28.38,28.35,28.37,2100.0
2014-11-24 12:10:00,28.37,28.4,28.35,28.4,3200.0,28.37,28.4,28.35,28.4,3200.0
2014-11-24 12:20:00,28.39,28.41,28.39,28.41,2700.0,28.39,28.41,28.39,28.41,2700.0
2014-11-24 12:30:00,28.4,28.4,28.35,28.35,4400.0,28.4,28.4,28.35,28.35,4400.0
2014-11-24 12:40:00,28.33,28.33,28.25,28.26,7300.0,28.33,28.33,28.25,28.26,7300.0
2014-11-24 12:50:00,28.25,28.27,28.23,28.27,8800.0,28.25,28.27,28.23,28.27,8800.0
2014-11-24 13:00:00,28.27,28.36,28.26,28.36,5300.0,28.27,28.36,28.26,28.36,5300.0
2014-11-24 13:10:00,28.37,28.47,28.37,28.47,2100.0,28.37,28.47,28.37,28.47,2100.0
2014-11-24 13:20:00,28.47,28.6,28.46,28.48,22000.0,28.47,28.6,28.46,28.48,22000.0
2014-11-24 13:30:00,28.47,28.52,28.45,28.5,17300.0,28.47,28.52,28.45,28.5,17300.0
2014-11-24 13:40:00,28.5,28.51,28.47,28.47,6600.0,28.5,28.51,28.47,28.47,6600.0
2014-11-24 13:50:00,28.47,28.47,28.44,28.46,3400.0,28.47,28.47,28.44,28.46,3400.0
2014-11-24 14:00:00,28.47,28.49,28.47,28.48,4200.0,28.47,28.49,28.47,28.48,4200.0
2014-11-24 14:10:00,28.48,28.52,28.47,28.49,11700.0,28.48,28.52,28.47,28.49,11700.0
2014-11-24 14:20:00,28.49,28.5,28.46,28.48,8400.0,28.49,28.5,28.46,28.48,8400.0
2014-11-24 14:30:00,28.48,28.51,28.47,28.5,14600.0,28.48,28.51,28.47,28.5,14600.0
2014-11-24 14:40:00,28.5,28.59,28.49,28.59,3900.0,28.5,28.59,28.49,28.59,3900.0
2014-11-24 14:50:00,28.59,28.71,28.58,28.71,18700.0,28.59,28.71,28.58,28.71,18700.0
2014-11-24 15:00:00,28.7,28.77,28.67,28.73,15100.0,28.7,28.77,28.67,28.73,15100.0
2014-11-24 15:10:00,28.72,28.73,28.62,28.63,7600.0,28.72,28.73,28.62,28.63,7600.0
2014-11-24 15:20:00,28.64,28.64,28.55,28.56,9200.0,28.64,28.64,28.55,28.56,9200.0
2014-11-24 15:30:00,28.55,28.72,28.55,28.7,26500.0,28.55,28.72,28.55,28.7,26500.0
2014-11-24 15:40:00,28.7,28.7,28.61,28.64,19200.0,28.7,28.7,28.61,28.64,19200.0
2014-11-24 15:50:00,28.66,28.77,28.66,28.72,36300.0,28.66,28.77,28.66,28.72,36300.0
2014-11-25 09:30:00,28.85,29.18,28.85,29.17,47800.0,28.85,29.18,28.85,29.17,47800.0
2014-11-25 09:40:00,29.12,29.4,29.09,29.19,97300.0,29.12,29.4,29.09,29.19,97300.0
2014-11-25 09:50:00,29.14,29.29,28.91,29.18,44100.0,29.14,29.29,28.91,29.18,44100.0
2014-11-25 10:00:00,29.13,29.19,28.91,28.95,60000.0,29.13,29.19,28.91,28.95,60000.0
2014-11-25 10:10:00,28.99,29.0,28.79,28.9,38500.0,28.99,29.0,28.79,28.9,38500.0
2014-11-25 10:20:00,28.89,29.11,28.87,29.11,55100.0,28.89,29.11,28.87,29.11,55100.0
2014-11-25 10:30:00,29.09,29.15,29.0,29.14,20800.0,29.09,29.15,29.0,29.14,20800.0
2014-11-25 10:40:00,29.13,29.15,29.0,29.06,18100.0,29.13,29.15,29.0,29.06,18100.0
2014-11-25 10:50:00,29.05,29.09,28.73,28.79,38000.0,29.05,29.09,28.73,28.79,38000.0
2014-11-25 11:00:00,28.75,28.85,28.61,28.63,29500.0,28.75,28.85,28.61,28.63,29500.0
2014-11-25 11:10:00,28.64,28.65,28.5,28.54,44200.0,28.64,28.65,28.5,28.54,44200.0
2014-11-25 11:20:00,28.55,28.6,28.52,28.56,14100.0,28.55,28.6,28.52,28.56,14100.0
2014-11-25 11:30:00,28.56,28.66,28.54,28.61,14600.0,28.56,28.66,28.54,28.61,14600.0
2014-11-25 11:40:00,28.62,28.62,28.41,28.41,11400.0,28.62,28.62,28.41,28.41,11400.0
2014-11-25 11:50:00,28.4,28.47,28.39,28.47,4600.0,28.4,28.47,28.39,28.47,4600.0
2014-11-25 12:00:00,28.46,28.49,28.42,28.42,15800.0,28.46,28.49,28.42,28.42,15800.0
2014-11-25 12:10:00,28.41,28.47,28.41,28.45,5300.0,28.41,28.47,28.41,28.45,5300.0
2014-11-25 12:20:00,28.44,28.48,28.41,28.43,5900.0,28.44,28.48,28.41,28.43,5900.0
2014-11-25 12:30:00,28.42,28.47,28.41,28.45,8100.0,28.42,28.47,28.41,28.45,8100.0
2014-11-25 12:40:00,28.44,28.5,28.42,28.48,12000.0,28.44,28.5,28.42,28.48,12000.0
2014-11-25 12:50:00,28.46,28.47,28.42,28.42,6700.0,28.46,28.47,28.42,28.42,6700.0
2014-11-25 13:00:00,28.42,28.45,28.42,28.43,5400.0,28.42,28.45,28.42,28.43,5400.0
2014-11-25 13:10:00,28.45,28.59,28.44,28.59,19700.0,28.45,28.59,28.44,28.59,19700.0
2014-11-25 13:20:00,28.59,28.66,28.58,28.64,11100.0,28.59,28.66,28.58,28.64,11100.0
2014-11-25 13:30:00,28.63,28.63,28.53,28.53,6100.0,28.63,28.63,28.53,28.53,6100.0
2014-11-25 13:40:00,28.52,28.54,28.43,28.53,9900.0,28.52,28.54,28.43,28.53,9900.0
2014-11-25 13:50:00,28.53,28.53,28.45,28.46,12400.0,28.53,28.53,28.45,28.46,12400.0
2014-11-25 14:00:00,28.46,28.47,28.31,28.4,51800.0,28.46,28.47,28.31,28.4,51800.0
2014-11-25 14:10:00,28.39,28.75,28.38,28.73,24800.0,28.39,28.75,28.38,28.73,24800.0
2014-11-25 14:20:00,28.69,28.69,28.4,28.43,24800.0,28.69,28.69,28.4,28.43,24800.0
2014-11-25 14:30:00,28.48,28.72,28.46,28.65,17700.0,28.48,28.72,28.46,28.65,17700.0
2014-11-25 14:40:00,28.67,28.69,28.48,28.5,19200.0,28.67,28.69,28.48,28.5,19200.0
2014-11-25 14:50:00,28.52,28.63,28.5,28.62,17500.0,28.52,28.63,28.5,28.62,17500.0
2014-11-25 15:00:00,28.6,28.78,28.57,28.74,41800.0,28.6,28.78,28.57,28.74,41800.0
2014-11-25 15:10:00,28.74,28.74,28.67,28.71,13200.0,28.74,28.74,28.67,28.71,13200.0
2014-11-25 15:20:00,28.7,28.77,28.65,28.75,32900.0,28.7,28.77,28.65,28.75,32900.0
2014-11-25 15:30:00,28.75,28.78,28.7,28.72,56100.0,28.75,28.78,28.7,28.72,56100.0
2014-11-25 15:40:00,28.71,28.75,28.63,28.66,44500.0,28.71,28.75,28.63,28.66,44500.0
2014-11-25 15:50:00,28.67,28.9,28.67,28.84,119400.0,28.67,28.9,28.67,28.84,119400.0
2014-11-26 09:30:00,31.47,31.65,30.06,30.8,446500.0,31.47,31.65,30.06,30.8,446500.0
2014-11-26 09:40:00,30.83,30.83,30.18,30.47,151100.0,30.83,30.83,30.18,30.47,151100.0
2014-11-26 09:50:00,30.46,30.49,30.25,30.42,168700.0,30.46,30.49,30.25,30.42,168700.0
2014-11-26 10:00:00,30.4,30.98,30.37,30.8,333500.0,30.4,30.98,30.37,30.8,333500.0
2014-11-26 10:10:00,30.8,30.99,30.73,30.86,168300.0,30.8,30.99,30.73,30.86,168300.0
2014-11-26 10:20:00,30.84,31.06,30.76,31.05,154600.0,30.84,31.06,30.76,31.05,154600.0
2014-11-26 10:30:00,31.06,31.17,30.93,31.13,148400.0,31.06,31.17,30.93,31.13,148400.0
2014-11-26 10:40:00,31.13,31.49,31.13,31.34,166400.0,31.13,31.49,31.13,31.34,166400.0
2014-11-26 10:50:00,31.3,31.6,31.12,31.16,135300.0,31.3,31.6,31.12,31.16,135300.0
2014-11-26 11:00:00,31.16,31.44,31.02,31.3,75800.0,31.16,31.44,31.02,31.3,75800.0
2014-11-26 11:10:00,31.3,31.33,31.11,31.24,89500.0,31.3,31.33,31.11,31.24,89500.0
2014-11-26 11:20:00,31.23,31.36,31.12,31.35,72500.0,31.23,31.36,31.12,31.35,72500.0
2014-11-26 11:30:00,31.36,31.65,31.2,31.45,160400.0,31.36,31.65,31.2,31.45,160400.0
2014-11-26 11:40:00,31.48,31.92,31.41,31.81,157000.0,31.48,31.92,31.41,31.81,157000.0
2014-11-26 11:50:00,31.8,31.95,31.69,31.86,128400.0,31.8,31.95,31.69,31.86,128400.0
2014-11-26 12:00:00,31.87,32.04,31.81,31.93,102500.0,31.87,32.04,31.81,31.93,102500.0
2014-11-26 12:10:00,31.95,32.14,31.58,31.69,126500.0,31.95,32.14,31.58,31.69,126500.0
2014-11-26 12:20:00,31.7,31.95,31.63,31.9,59000.0,31.7,31.95,31.63,31.9,59000.0
2014-11-26 12:30:00,31.92,31.94,31.71,31.79,29000.0,31.92,31.94,31.71,31.79,29000.0
2014-11-26 12:40:00,31.79,31.79,31.26,31.43,78500.0,31.79,31.79,31.26,31.43,78500.0
2014-11-26 12:50:00,31.45,31.57,31.32,31.37,48300.0,31.45,31.57,31.32,31.37,48300.0
2014-11-26 13:00:00,31.39,31.67,31.39,31.57,50100.0,31.39,31.67,31.39,31.57,50100.0
2014-11-26 13:10:00,31.61,31.89,31.6,31.82,34500.0,31.61,31.89,31.6,31.82,34500.0
2014-11-26 13:20:00,31.82,31.99,31.81,31.85,42500.0,31.82,31.99,31.81,31.85,42500.0
2014-11-26 13:30:00,31.86,32.09,31.71,32.03,86200.0,31.86,32.09,31.71,32.03,86200.0
2014-11-26 13:40:00,32.02,32.25,31.95,32.15,76500.0,32.02,32.25,31.95,32.15,76500.0
2014-11-26 13:50:00,32.15,32.2,31.75,31.88,76000.0,32.15,32.2,31.75,31.88,76000.0
2014-11-26 14:00:00,31.88,32.15,31.81,32.03,42400.0,31.88,32.15,31.81,32.03,42400.0
2014-11-26 14:10:00,32.05,32.22,32.02,32.14,34800.0,32.05,32.22,32.02,32.14,34800.0
2014-11-26 14:20:00,32.13,32.17,31.88,31.96,37100.0,32.13,32.17,31.88,31.96,37100.0
2014-11-26 14:30:00,31.97,31.97,31.69,31.77,51900.0,31.97,31.97,31.69,31.77,51900.0
2014-11-26 14:40:00,31.74,31.89,31.55,31.85,57200.0,31.74,31.89,31.55,31.85,57200.0
2014-11-26 14:50:00,31.84,31.94,31.81,31.84,29000.0,31.84,31.94,31.81,31.84,29000.0
2014-11-26 15:00:00,31.86,31.89,31.6,31.75,61100.0,31.86,31.89,31.6,31.75,61100.0
2014-11-26 15:10:00,31.75,31.95,31.66,31.95,67600.0,31.75,31.95,31.66,31.95,67600.0
2014-11-26 15:20:00,31.95,32.2,31.83,32.1,97700.0,31.95,32.2,31.83,32.1,97700.0
2014-11-26 15:30:00,32.08,32.2,32.02,32.12,72100.0,32.08,32.2,32.02,32.12,72100.0
2014-11-26 15:40:00,32.12,32.32,32.01,32.22,148900.0,32.12,32.32,32.01,32.22,148900.0
2014-11-26 15:50:00,32.22,32.54,32.14,32.43,207600.0,32.22,32.54,32.14,32.43,207600.0
2014-11-28 09:30:00,33.03,33.03,31.83,32.08,83600.0,33.03,33.03,31.83,32.08,83600.0
2014-11-28 09:40:00,32.17,32.47,32.16,32.3,32500.0,32.17,32.47,32.16,32.3,32500.0
2014-11-28 09:50:00,32.26,32.26,31.92,32.07,75400.0,32.26,32.26,31.92,32.07,75400.0
2014-11-28 10:00:00,32.04,32.91,32.04,32.91,44300.0,32.04,32.91,32.04,32.91,44300.0
2014-11-28 10:10:00,32.91,32.99,32.47,32.54,61000.0,32.91,32.99,32.47,32.54,61000.0
2014-11-28 10:20:00,32.52,32.81,32.48,32.58,49000.0,32.52,32.81,32.48,32.58,49000.0
2014-11-28 10:30:00,32.57,32.99,32.56,32.69,54300.0,32.57,32.99,32.56,32.69,54300.0
2014-11-28 10:40:00,32.72,33.54,32.72,33.53,90500.0,32.72,33.54,32.72,33.53,90500.0
2014-11-28 10:50:00,33.51,33.6,33.35,33.6,59600.0,33.51,33.6,33.35,33.6,59600.0
2014-11-28 11:00:00,33.61,33.65,33.5,33.51,61100.0,33.61,33.65,33.5,33.51,61100.0
2014-11-28 11:10:00,33.53,33.62,33.26,33.32,44500.0,33.53,33.62,33.26,33.32,44500.0
2014-11-28 11:20:00,33.34,33.47,33.32,33.32,35100.0,33.34,33.47,33.32,33.32,35100.0
2014-11-28 11:30:00,33.32,33.38,33.25,33.38,36500.0,33.32,33.38,33.25,33.38,36500.0
2014-11-28 11:40:00,33.39,33.56,33.08,33.09,51800.0,33.39,33.56,33.08,33.09,51800.0
2014-11-28 11:50:00,33.11,33.36,33.11,33.35,38400.0,33.11,33.36,33.11,33.35,38400.0
2014-11-28 12:00:00,33.35,33.43,33.17,33.27,36300.0,33.35,33.43,33.17,33.27,36300.0
2014-11-28 12:10:00,33.28,33.66,33.27,33.66,48400.0,33.28,33.66,33.27,33.66,48400.0
2014-11-28 12:20:00,33.6,33.63,33.3,33.37,32400.0,33.6,33.63,33.3,33.37,32400.0
2014-11-28 12:30:00,33.33,33.4,33.31,33.4,20800.0,33.33,33.4,33.31,33.4,20800.0
2014-11-28 12:40:00,33.39,33.39,33.16,33.16,43800.0,33.39,33.39,33.16,33.16,43800.0
2014-11-28 12:50:00,33.17,33.17,32.84,32.87,77900.0,33.17,33.17,32.84,32.87,77900.0
2014-12-01 09:30:00,32.7,32.8,32.02,32.22,54200.0,32.7,32.8,32.02,32.22,54200.0
2014-12-01 09:40:00,32.22,32.25,32.08,32.11,16200.0,32.22,32.25,32.08,32.11,16200.0
2014-12-01 09:50:00,32.08,32.09,31.03,31.27,134500.0,32.08,32.09,31.03,31.27,134500.0
2014-12-01 10:00:00,31.31,31.65,31.3,31.55,32400.0,31.31,31.65,31.3,31.55,32400.0
2014-12-01 10:10:00,31.54,31.54,31.32,31.47,57300.0,31.54,31.54,31.32,31.47,57300.0
2014-12-01 10:20:00,31.47,31.53,31.44,31.45,35000.0,31.47,31.53,31.44,31.45,35000.0
2014-12-01 10:30:00,31.45,31.54,31.42,31.47,41000.0,31.45,31.54,31.42,31.47,41000.0
2014-12-01 10:40:00,31.45,31.46,31.16,31.3,91400.0,31.45,31.46,31.16,31.3,91400.0
2014-12-01 10:50:00,31.29,31.33,31.07,31.07,74200.0,31.29,31.33,31.07,31.07,74200.0
2014-12-01 11:00:00,31.05,31.1,30.82,30.9,86100.0,31.05,31.1,30.82,30.9,86100.0
2014-12-01 11:10:00,30.9,30.93,30.77,30.85,43100.0,30.9,30.93,30.77,30.85,43100.0
2014-12-01 11:20:00,30.86,31.21,30.86,31.15,25800.0,30.86,31.21,30.86,31.15,25800.0
2014-12-01 11:30:00,31.16,31.29,31.13,31.19,18700.0,31.16,31.29,31.13,31.19,18700.0
2014-12-01 11:40:00,31.2,31.47,31.2,31.43,19900.0,31.2,31.47,31.2,31.43,19900.0
2014-12-01 11:50:00,31.43,31.6,31.41,31.49,57000.0,31.43,31.6,31.41,31.49,57000.0
2014-12-01 12:00:00,31.48,31.52,31.46,31.49,39300.0,31.48,31.52,31.46,31.49,39300.0
2014-12-01 12:10:00,31.49,31.52,31.48,31.5,20700.0,31.49,31.52,31.48,31.5,20700.0
2014-12-01 12:20:00,31.51,31.6,31.5,31.56,20600.0,31.51,31.6,31.5,31.56,20600.0
2014-12-01 12:30:00,31.55,31.62,31.53,31.58,33100.0,31.55,31.62,31.53,31.58,33100.0
2014-12-01 12:40:00,31.58,31.67,31.56,31.66,26500.0,31.58,31.67,31.56,31.66,26500.0
2014-12-01 12:50:00,31.69,31.86,31.65,31.79,30100.0,31.69,31.86,31.65,31.79,30100.0
2014-12-01 13:00:00,31.78,31.81,31.53,31.54,28700.0,31.78,31.81,31.53,31.54,28700.0
2014-12-01 13:10:00,31.55,31.6,31.51,31.57,11900.0,31.55,31.6,31.51,31.57,11900.0
2014-12-01 13:20:00,31.57,31.69,31.57,31.66,18500.0,31.57,31.69,31.57,31.66,18500.0
2014-12-01 13:30:00,31.66,31.75,31.66,31.73,15100.0,31.66,31.75,31.66,31.73,15100.0
2014-12-01 13:40:00,31.74,31.77,31.69,31.72,17000.0,31.74,31.77,31.69,31.72,17000.0
2014-12-01 13:50:00,31.71,31.72,31.62,31.62,13600.0,31.71,31.72,31.62,31.62,13600.0
2014-12-01 14:00:00,31.63,31.67,31.6,31.63,17000.0,31.63,31.67,31.6,31.63,17000.0
2014-12-01 14:10:00,31.62,31.71,31.6,31.68,26600.0,31.62,31.71,31.6,31.68,26600.0
2014-12-01 14:20:00,31.7,31.78,31.63,31.63,18300.0,31.7,31.78,31.63,31.63,18300.0
2014-12-01 14:30:00,31.6,31.76,31.6,31.76,23500.0,31.6,31.76,31.6,31.76,23500.0
2014-12-01 14:40:00,31.76,31.84,31.75,31.81,36500.0,31.76,31.84,31.75,31.81,36500.0
2014-12-01 14:50:00,31.8,31.82,31.69,31.71,19000.0,31.8,31.82,31.69,31.71,19000.0
2014-12-01 15:00:00,31.71,31.81,31.7,31.8,55900.0,31.71,31.81,31.7,31.8,55900.0
2014-12-01 15:10:00,31.8,31.81,31.72,31.74,28200.0,31.8,31.81,31.72,31.74,28200.0
2014-12-01 15:20:00,31.74,31.87,31.73,31.78,36100.0,31.74,31.87,31.73,31.78,36100.0
2014-12-01 15:30:00,31.79,31.81,31.63,31.66,36700.0,31.79,31.81,31.63,31.66,36700.0
2014-12-01 15:40:00,31.67,31.71,31.39,31.39,77200.0,31.67,31.71,31.39,31.39,77200.0
2014-12-01 15:50:00,31.4,31.4,31.14,31.16,155400.0,31.4,31.4,31.14,31.16,155400.0
2014-12-02 09:30:00,31.03,31.11,30.75,30.8,45100.0,31.03,31.11,30.75,30.8,45100.0
2014-12-02 09:40:00,30.81,31.1,30.81,30.85,15000.0,30.81,31.1,30.81,30.85,15000.0
2014-12-02 09:50:00,30.86,30.87,30.38,30.54,43600.0,30.86,30.87,30.38,30.54,43600.0
2014-12-02 10:00:00,30.51,31.06,30.5,31.01,22500.0,30.51,31.06,30.5,31.01,22500.0
2014-12-02 10:10:00,31.05,31.12,30.89,31.12,14700.0,31.05,31.12,30.89,31.12,14700.0
2014-12-02 10:20:00,31.1,31.1,30.84,30.93,17200.0,31.1,31.1,30.84,30.93,17200.0
2014-12-02 10:30:00,30.91,31.05,30.83,30.85,37800.0,30.91,31.05,30.83,30.85,37800.0
2014-12-02 10:40:00,30.81,31.01,30.8,30.97,9900.0,30.81,31.01,30.8,30.97,9900.0
2014-12-02 10:50:00,30.95,31.09,30.9,31.04,13100.0,30.95,31.09,30.9,31.04,13100.0
2014-12-02 11:00:00,31.05,31.08,30.98,31.07,16600.0,31.05,31.08,30.98,31.07,16600.0
2014-12-02 11:10:00,31.06,31.07,30.98,31.05,15600.0,31.06,31.07,30.98,31.05,15600.0
2014-12-02 11:20:00,31.03,31.06,30.94,31.0,13000.0,31.03,31.06,30.94,31.0,13000.0
2014-12-02 11:30:00,31.0,31.04,30.95,31.04,15800.0,31.0,31.04,30.95,31.04,15800.0
2014-12-02 11:40:00,31.01,31.05,30.99,30.99,10100.0,31.01,31.05,30.99,30.99,10100.0
2014-12-02 11:50:00,31.02,31.17,30.99,31.14,17100.0,31.02,31.17,30.99,31.14,17100.0
2014-12-02 12:00:00,31.16,31.26,31.13,31.2,10500.0,31.16,31.26,31.13,31.2,10500.0
2014-12-02 12:10:00,31.21,31.35,31.2,31.25,16400.0,31.21,31.35,31.2,31.25,16400.0
2014-12-02 12:20:00,31.25,31.25,31.18,31.23,6200.0,31.25,31.25,31.18,31.23,6200.0
2014-12-02 12:30:00,31.24,31.25,31.21,31.25,11800.0,31.24,31.25,31.21,31.25,11800.0
2014-12-02 12:40:00,31.21,31.28,31.21,31.28,9500.0,31.21,31.28,31.21,31.28,9500.0
2014-12-02 12:50:00,31.27,31.33,31.26,31.27,14100.0,31.27,31.33,31.26,31.27,14100.0
2014-12-02 13:00:00,31.27,31.33,31.22,31.33,16100.0,31.27,31.33,31.22,31.33,16100.0
2014-12-02 13:10:00,31.33,31.4,31.32,31.32,7000.0,31.33,31.4,31.32,31.32,7000.0
2014-12-02 13:20:00,31.35,31.36,31.31,31.34,10200.0,31.35,31.36,31.31,31.34,10200.0
2014-12-02 13:30:00,31.34,31.35,31.24,31.34,14100.0,31.34,31.35,31.24,31.34,14100.0
2014-12-02 13:40:00,31.35,31.43,31.33,31.38,28700.0,31.35,31.43,31.33,31.38,28700.0
2014-12-02 13:50:00,31.37,31.37,31.24,31.3,15700.0,31.37,31.37,31.24,31.3,15700.0
2014-12-02 14:00:00,31.29,31.35,31.28,31.33,7600.0,31.29,31.35,31.28,31.33,7600.0
2014-12-02 14:10:00,31.34,31.36,31.31,31.35,7700.0,31.34,31.36,31.31,31.35,7700.0
2014-12-02 14:20:00,31.36,31.49,31.36,31.49,13000.0,31.36,31.49,31.36,31.49,13000.0
2014-12-02 14:30:00,31.49,31.49,31.43,31.45,12100.0,31.49,31.49,31.43,31.45,12100.0
2014-12-02 14:40:00,31.47,31.5,31.38,31.44,19300.0,31.47,31.5,31.38,31.44,19300.0
2014-12-02 14:50:00,31.44,31.46,31.38,31.45,8700.0,31.44,31.46,31.38,31.45,8700.0
2014-12-02 15:00:00,31.4,31.5,31.4,31.48,22600.0,31.4,31.5,31.4,31.48,22600.0
2014-12-02 15:10:00,31.49,31.5,31.46,31.49,26700.0,31.49,31.5,31.46,31.49,26700.0
2014-12-02 15:20:00,31.48,31.5,31.43,31.49,26600.0,31.48,31.5,31.43,31.49,26600.0
2014-12-02 15:30:00,31.49,31.5,31.47,31.5,46300.0,31.49,31.5,31.47,31.5,46300.0
2014-12-02 15:40:00,31.48,31.51,31.39,31.41,52600.0,31.48,31.51,31.39,31.41,52600.0
2014-12-02 15:50:00,31.42,31.47,31.37,31.42,100400.0,31.42,31.47,31.37,31.42,100400.0
2014-12-03 09:30:00,31.0,31.03,30.85,31.03,35100.0,31.0,31.03,30.85,31.03,35100.0
2014-12-03 09:40:00,31.04,31.04,30.67,31.03,31200.0,31.04,31.04,30.67,31.03,31200.0
2014-12-03 09:50:00,31.01,31.05,30.75,30.75,19500.0,31.01,31.05,30.75,30.75,19500.0
2014-12-03 10:00:00,30.73,30.76,30.26,30.28,72800.0,30.73,30.76,30.26,30.28,72800.0
2014-12-03 10:10:00,30.3,30.38,30.12,30.26,102600.0,30.3,30.38,30.12,30.26,102600.0
2014-12-03 10:20:00,30.25,30.42,29.94,30.42,82600.0,30.25,30.42,29.94,30.42,82600.0
2014-12-03 10:30:00,30.41,30.42,30.16,30.27,42200.0,30.41,30.42,30.16,30.27,42200.0
2014-12-03 10:40:00,30.29,30.3,30.14,30.27,28400.0,30.29,30.3,30.14,30.27,28400.0
2014-12-03 10:50:00,30.25,30.3,30.19,30.19,33100.0,30.25,30.3,30.19,30.19,33100.0
2014-12-03 11:00:00,30.19,30.25,30.13,30.15,21500.0,30.19,30.25,30.13,30.15,21500.0
2014-12-03 11:10:00,30.15,30.15,29.9,29.98,75800.0,30.15,30.15,29.9,29.98,75800.0
2014-12-03 11:20:00,29.98,30.0,29.8,29.91,29700.0,29.98,30.0,29.8,29.91,29700.0
2014-12-03 11:30:00,29.9,30.11,29.89,29.95,40500.0,29.9,30.11,29.89,29.95,40500.0
2014-12-03 11:40:00,29.96,30.02,29.92,29.96,21800.0,29.96,30.02,29.92,29.96,21800.0
2014-12-03 11:50:00,29.94,30.0,29.86,29.98,29700.0,29.94,30.0,29.86,29.98,29700.0
2014-12-03 12:00:00,30.01,30.02,29.96,29.97,23400.0,30.01,30.02,29.96,29.97,23400.0
2014-12-03 12:10:00,29.97,30.01,29.9,29.98,21200.0,29.97,30.01,29.9,29.98,21200.0
2014-12-03 12:20:00,29.97,30.02,29.86,29.9,18200.0,29.97,30.02,29.86,29.9,18200.0
2014-12-03 12:30:00,29.93,30.03,29.91,29.97,61500.0,29.93,30.03,29.91,29.97,61500.0
2014-12-03 12:40:00,29.97,30.03,29.9,30.0,52300.0,29.97,30.03,29.9,30.0,52300.0
2014-12-03 12:50:00,29.99,30.03,29.91,30.01,71100.0,29.99,30.03,29.91,30.01,71100.0
2014-12-03 13:00:00,30.01,30.4,29.99,30.31,79200.0,30.01,30.4,29.99,30.31,79200.0
2014-12-03 13:10:00,30.31,30.35,30.23,30.35,29800.0,30.31,30.35,30.23,30.35,29800.0
2014-12-03 13:20:00,30.35,30.35,30.22,30.26,14200.0,30.35,30.35,30.22,30.26,14200.0
2014-12-03 13:30:00,30.26,30.26,30.14,30.15,22300.0,30.26,30.26,30.14,30.15,22300.0
2014-12-03 13:40:00,30.15,30.15,30.07,30.13,22400.0,30.15,30.15,30.07,30.13,22400.0
2014-12-03 13:50:00,30.13,30.36,30.13,30.36,23800.0,30.13,30.36,30.13,30.36,23800.0
2014-12-03 14:00:00,30.37,30.39,30.26,30.29,20900.0,30.37,30.39,30.26,30.29,20900.0
2014-12-03 14:10:00,30.29,30.54,30.29,30.52,19500.0,30.29,30.54,30.29,30.52,19500.0
2014-12-03 14:20:00,30.52,30.52,30.39,30.5,21700.0,30.52,30.52,30.39,30.5,21700.0
2014-12-03 14:30:00,30.47,30.48,30.35,30.44,23500.0,30.47,30.48,30.35,30.44,23500.0
2014-12-03 14:40:00,30.44,30.45,30.4,30.41,11500.0,30.44,30.45,30.4,30.41,11500.0
2014-12-03 14:50:00,30.41,30.45,30.32,30.32,28200.0,30.41,30.45,30.32,30.32,28200.0
2014-12-03 15:00:00,30.33,30.34,30.22,30.24,29500.0,30.33,30.34,30.22,30.24,29500.0
2014-12-03 15:10:00,30.25,30.26,30.17,30.2,22800.0,30.25,30.26,30.17,30.2,22800.0
2014-12-03 15:20:00,30.21,30.23,30.16,30.23,12300.0,30.21,30.23,30.16,30.23,12300.0
2014-12-03 15:30:00,30.21,30.27,30.2,30.25,46800.0,30.21,30.27,30.2,30.25,46800.0
2014-12-03 15:40:00,30.25,30.27,30.05,30.24,72800.0,30.25,30.27,30.05,30.24,72800.0
2014-12-03 15:50:00,30.23,30.29,30.18,30.25,272200.0,30.23,30.29,30.18,30.25,272200.0
2014-12-04 09:30:00,30.68,30.78,30.52,30.69,26300.0,30.68,30.78,30.52,30.69,26300.0
2014-12-04 09:40:00,30.7,31.23,30.68,31.23,88600.0,30.7,31.23,30.68,31.23,88600.0
2014-12-04 09:50:00,31.23,31.23,30.94,30.99,32000.0,31.23,31.23,30.94,30.99,32000.0
2014-12-04 10:00:00,30.99,31.14,30.96,31.0,29100.0,30.99,31.14,30.96,31.0,29100.0
2014-12-04 10:10:00,31.0,31.02,30.89,30.98,28900.0,31.0,31.02,30.89,30.98,28900.0
2014-12-04 10:20:00,30.98,31.0,30.88,30.95,22300.0,30.98,31.0,30.88,30.95,22300.0
2014-12-04 10:30:00,30.96,31.0,30.71,30.77,33800.0,30.96,31.0,30.71,30.77,33800.0
2014-12-04 10:40:00,30.77,30.8,30.55,30.61,21100.0,30.77,30.8,30.55,30.61,21100.0
2014-12-04 10:50:00,30.61,30.77,30.58,30.77,20300.0,30.61,30.77,30.58,30.77,20300.0
2014-12-04 11:00:00,30.77,30.77,30.65,30.77,15500.0,30.77,30.77,30.65,30.77,15500.0
2014-12-04 11:10:00,30.72,30.72,30.58,30.6,14600.0,30.72,30.72,30.58,30.6,14600.0
2014-12-04 11:20:00,30.61,30.65,30.43,30.43,9700.0,30.61,30.65,30.43,30.43,9700.0
2014-12-04 11:30:00,30.43,30.61,30.38,30.53,10600.0,30.43,30.61,30.38,30.53,10600.0
2014-12-04 11:40:00,30.52,30.59,30.48,30.57,6400.0,30.52,30.59,30.48,30.57,6400.0
2014-12-04 11:50:00,30.57,30.74,30.5,30.71,21700.0,30.57,30.74,30.5,30.71,21700.0
2014-12-04 12:00:00,30.69,30.87,30.68,30.87,12600.0,30.69,30.87,30.68,30.87,12600.0
2014-12-04 12:10:00,30.89,30.92,30.78,30.89,17800.0,30.89,30.92,30.78,30.89,17800.0
2014-12-04 12:20:00,30.9,31.0,30.86,30.95,10500.0,30.9,31.0,30.86,30.95,10500.0
2014-12-04 12:30:00,30.96,31.03,30.9,30.99,24200.0,30.96,31.03,30.9,30.99,24200.0
2014-12-04 12:40:00,31.0,31.0,30.9,30.96,14200.0,31.0,31.0,30.9,30.96,14200.0
2014-12-04 12:50:00,30.99,30.99,30.92,30.93,9600.0,30.99,30.99,30.92,30.93,9600.0
2014-12-04 13:00:00,30.95,30.97,30.92,30.96,5000.0,30.95,30.97,30.92,30.96,5000.0
2014-12-04 13:10:00,30.96,30.96,30.9,30.92,8500.0,30.96,30.96,30.9,30.92,8500.0
2014-12-04 13:20:00,30.92,31.0,30.92,30.96,9500.0,30.92,31.0,30.92,30.96,9500.0
2014-12-04 13:30:00,30.96,31.04,30.93,30.99,22400.0,30.96,31.04,30.93,30.99,22400.0
2014-12-04 13:40:00,30.99,31.02,30.95,31.0,21200.0,30.99,31.02,30.95,31.0,21200.0
2014-12-04 13:50:00,31.0,31.05,30.95,30.96,20300.0,31.0,31.05,30.95,30.96,20300.0
2014-12-04 14:00:00,30.96,31.04,30.95,30.99,18700.0,30.96,31.04,30.95,30.99,18700.0
2014-12-04 14:10:00,30.98,31.01,30.95,31.0,12000.0,30.98,31.01,30.95,31.0,12000.0
2014-12-04 14:20:00,30.99,31.0,30.97,31.0,11600.0,30.99,31.0,30.97,31.0,11600.0
2014-12-04 14:30:00,31.0,31.01,30.91,30.93,17700.0,31.0,31.01,30.91,30.93,17700.0
2014-12-04 14:40:00,30.94,30.99,30.92,30.99,12500.0,30.94,30.99,30.92,30.99,12500.0
2014-12-04 14:50:00,30.99,31.01,30.97,30.97,13600.0,30.99,31.01,30.97,30.97,13600.0
2014-12-04 15:00:00,30.97,31.0,30.94,30.94,27300.0,30.97,31.0,30.94,30.94,27300.0
2014-12-04 15:10:00,30.95,31.04,30.93,31.01,35300.0,30.95,31.04,30.93,31.01,35300.0
2014-12-04 15:20:00,31.01,31.18,31.01,31.1,85100.0,31.01,31.18,31.01,31.1,85100.0
2014-12-04 15:30:00,31.1,31.22,31.1,31.15,55100.0,31.1,31.22,31.1,31.15,55100.0
2014-12-04 15:40:00,31.15,31.32,31.05,31.24,211500.0,31.15,31.32,31.05,31.24,211500.0
2014-12-04 15:50:00,31.23,31.6,31.2,31.5,364500.0,31.23,31.6,31.2,31.5,364500.0
2014-12-05 09:30:00,31.52,31.52,31.05,31.18,395500.0,31.52,31.52,31.05,31.18,395500.0
2014-12-05 09:40:00,31.2,31.2,30.78,31.11,34000.0,31.2,31.2,30.78,31.11,34000.0
2014-12-05 09:50:00,31.05,31.38,31.0,31.33,37400.0,31.05,31.38,31.0,31.33,37400.0
2014-12-05 10:00:00,31.25,31.64,31.12,31.44,55600.0,31.25,31.64,31.12,31.44,55600.0
2014-12-05 10:10:00,31.44,31.5,31.32,31.35,130800.0,31.44,31.5,31.32,31.35,130800.0
2014-12-05 10:20:00,31.35,31.36,31.19,31.22,33700.0,31.35,31.36,31.19,31.22,33700.0
2014-12-05 10:30:00,31.22,31.23,31.11,31.11,77300.0,31.22,31.23,31.11,31.11,77300.0
2014-12-05 10:40:00,31.11,31.11,30.97,30.97,18500.0,31.11,31.11,30.97,30.97,18500.0
2014-12-05 10:50:00,30.98,31.01,30.97,31.0,13200.0,30.98,31.01,30.97,31.0,13200.0
2014-12-05 11:00:00,31.0,31.22,31.0,31.16,30900.0,31.0,31.22,31.0,31.16,30900.0
2014-12-05 11:10:00,31.16,31.16,31.02,31.05,12400.0,31.16,31.16,31.02,31.05,12400.0
2014-12-05 11:20:00,31.11,31.14,31.02,31.13,16600.0,31.11,31.14,31.02,31.13,16600.0
2014-12-05 11:30:00,31.14,31.17,31.02,31.16,13000.0,31.14,31.17,31.02,31.16,13000.0
2014-12-05 11:40:00,31.17,31.22,31.09,31.18,14300.0,31.17,31.22,31.09,31.18,14300.0
2014-12-05 11:50:00,31.18,31.3,31.16,31.18,35100.0,31.18,31.3,31.16,31.18,35100.0
2014-12-05 12:00:00,31.19,31.24,31.11,31.13,9100.0,31.19,31.24,31.11,31.13,9100.0
2014-12-05 12:10:00,31.1,31.24,31.1,31.21,12200.0,31.1,31.24,31.1,31.21,12200.0
2014-12-05 12:20:00,31.21,31.25,31.11,31.12,13300.0,31.21,31.25,31.11,31.12,13300.0
2014-12-05 12:30:00,31.12,31.13,30.9,31.01,20000.0,31.12,31.13,30.9,31.01,20000.0
2014-12-05 12:40:00,30.99,31.01,30.95,30.99,9400.0,30.99,31.01,30.95,30.99,9400.0
2014-12-05 12:50:00,30.98,31.14,30.97,31.1,18000.0,30.98,31.14,30.97,31.1,18000.0
2014-12-05 13:00:00,31.08,31.11,30.96,30.96,12400.0,31.08,31.11,30.96,30.96,12400.0
2014-12-05 13:10:00,30.99,31.03,30.94,31.03,10900.0,30.99,31.03,30.94,31.03,10900.0
2014-12-05 13:20:00,31.03,31.06,30.97,31.05,10600.0,31.03,31.06,30.97,31.05,10600.0
2014-12-05 13:30:00,31.06,31.07,30.96,30.99,14100.0,31.06,31.07,30.96,30.99,14100.0
2014-12-05 13:40:00,30.98,31.13,30.89,31.13,90400.0,30.98,31.13,30.89,31.13,90400.0
2014-12-05 13:50:00,31.12,31.18,31.0,31.08,42800.0,31.12,31.18,31.0,31.08,42800.0
2014-12-05 14:00:00,31.05,31.08,30.91,30.91,16900.0,31.05,31.08,30.91,30.91,16900.0
2014-12-05 14:10:00,30.93,30.98,30.77,30.92,21000.0,30.93,30.98,30.77,30.92,21000.0
2014-12-05 14:20:00,30.9,30.96,30.78,30.83,9200.0,30.9,30.96,30.78,30.83,9200.0
2014-12-05 14:30:00,30.8,30.94,30.78,30.82,14900.0,30.8,30.94,30.78,30.82,14900.0
2014-12-05 14:40:00,30.83,30.95,30.77,30.89,14000.0,30.83,30.95,30.77,30.89,14000.0
2014-12-05 14:50:00,30.84,30.98,30.8,30.9,13200.0,30.84,30.98,30.8,30.9,13200.0
2014-12-05 15:00:00,30.97,30.99,30.86,30.95,15700.0,30.97,30.99,30.86,30.95,15700.0
2014-12-05 15:10:00,30.99,31.09,30.98,31.09,41300.0,30.99,31.09,30.98,31.09,41300.0
2014-12-05 15:20:00,31.1,31.1,30.88,30.9,142100.0,31.1,31.1,30.88,30.9,142100.0
2014-12-05 15:30:00,30.9,30.96,30.87,30.92,29300.0,30.9,30.96,30.87,30.92,29300.0
2014-12-05 15:40:00,30.91,30.97,30.87,30.93,48700.0,30.91,30.97,30.87,30.93,48700.0
2014-12-05 15:50:00,30.94,30.98,30.84,30.95,120200.0,30.94,30.98,30.84,30.95,120200.0
2014-12-08 09:30:00,30.92,31.09,30.81,31.08,32200.0,30.92,31.09,30.81,31.08,32200.0
2014-12-08 09:40:00,31.08,31.38,31.01,31.05,22300.0,31.08,31.38,31.01,31.05,22300.0
2014-12-08 09:50:00,31.02,31.06,30.79,30.88,15500.0,31.02,31.06,30.79,30.88,15500.0
2014-12-08 10:00:00,30.92,31.0,30.61,30.81,31800.0,30.92,31.0,30.61,30.81,31800.0
2014-12-08 10:10:00,30.83,31.02,30.82,31.02,12400.0,30.83,31.02,30.82,31.02,12400.0
2014-12-08 10:20:00,31.01,31.03,30.92,31.03,8000.0,31.01,31.03,30.92,31.03,8000.0
2014-12-08 10:30:00,31.07,31.2,31.04,31.07,7800.0,31.07,31.2,31.04,31.07,7800.0
2014-12-08 10:40:00,31.02,31.15,31.02,31.09,6700.0,31.02,31.15,31.02,31.09,6700.0
2014-12-08 10:50:00,31.04,31.12,30.99,31.02,8500.0,31.04,31.12,30.99,31.02,8500.0
2014-12-08 11:00:00,31.01,31.07,31.0,31.07,9900.0,31.01,31.07,31.0,31.07,9900.0
2014-12-08 11:10:00,31.08,31.15,31.05,31.06,5500.0,31.08,31.15,31.05,31.06,5500.0
2014-12-08 11:20:00,31.07,31.24,31.07,31.12,18500.0,31.07,31.24,31.07,31.12,18500.0
2014-12-08 11:30:00,31.1,31.14,30.93,30.96,19300.0,31.1,31.14,30.93,30.96,19300.0
2014-12-08 11:40:00,30.94,31.05,30.94,31.01,6000.0,30.94,31.05,30.94,31.01,6000.0
2014-12-08 11:50:00,31.01,31.01,30.94,30.98,3600.0,31.01,31.01,30.94,30.98,3600.0
2014-12-08 12:00:00,30.95,31.0,30.94,31.0,3600.0,30.95,31.0,30.94,31.0,3600.0
2014-12-08 12:10:00,30.96,30.96,30.81,30.83,18400.0,30.96,30.96,30.81,30.83,18400.0
2014-12-08 12:20:00,30.81,30.81,30.57,30.61,23200.0,30.81,30.81,30.57,30.61,23200.0
2014-12-08 12:30:00,30.56,30.76,30.56,30.69,14600.0,30.56,30.76,30.56,30.69,14600.0
2014-12-08 12:40:00,30.7,30.83,30.69,30.82,1900.0,30.7,30.83,30.69,30.82,1900.0
2014-12-08 12:50:00,30.8,30.82,30.55,30.61,6500.0,30.8,30.82,30.55,30.61,6500.0
2014-12-08 13:00:00,30.63,30.8,30.6,30.78,6100.0,30.63,30.8,30.6,30.78,6100.0
2014-12-08 13:10:00,30.78,30.83,30.74,30.75,5500.0,30.78,30.83,30.74,30.75,5500.0
2014-12-08 13:20:00,30.7,30.8,30.7,30.73,6300.0,30.7,30.8,30.7,30.73,6300.0
2014-12-08 13:30:00,30.72,30.73,30.56,30.62,11500.0,30.72,30.73,30.56,30.62,11500.0
2014-12-08 13:40:00,30.61,30.69,30.61,30.62,5900.0,30.61,30.69,30.61,30.62,5900.0
2014-12-08 13:50:00,30.62,30.67,30.59,30.6,5000.0,30.62,30.67,30.59,30.6,5000.0
2014-12-08 14:00:00,30.6,30.64,30.57,30.63,5900.0,30.6,30.64,30.57,30.63,5900.0
2014-12-08 14:10:00,30.59,30.63,30.49,30.56,13000.0,30.59,30.63,30.49,30.56,13000.0
2014-12-08 14:20:00,30.54,30.64,30.5,30.6,5700.0,30.54,30.64,30.5,30.6,5700.0
2014-12-08 14:30:00,30.6,30.76,30.6,30.74,8500.0,30.6,30.76,30.6,30.74,8500.0
2014-12-08 14:40:00,30.7,30.78,30.69,30.74,6100.0,30.7,30.78,30.69,30.74,6100.0
2014-12-08 14:50:00,30.75,30.78,30.68,30.71,6900.0,30.75,30.78,30.68,30.71,6900.0
2014-12-08 15:00:00,30.72,30.74,30.61,30.63,8300.0,30.72,30.74,30.61,30.63,8300.0
2014-12-08 15:10:00,30.62,30.67,30.59,30.59,6500.0,30.62,30.67,30.59,30.59,6500.0
2014-12-08 15:20:00,30.61,30.71,30.58,30.65,13300.0,30.61,30.71,30.58,30.65,13300.0
2014-12-08 15:30:00,30.6,30.66,30.56,30.58,21200.0,30.6,30.66,30.56,30.58,21200.0
2014-12-08 15:40:00,30.59,30.62,30.5,30.55,39400.0,30.59,30.62,30.5,30.55,39400.0
2014-12-08 15:50:00,30.52,30.55,30.42,30.53,76900.0,30.52,30.55,30.42,30.53,76900.0
2014-12-09 09:30:00,30.14,30.2,29.87,29.95,32800.0,30.14,30.2,29.87,29.95,32800.0
2014-12-09 09:40:00,29.97,30.36,29.94,30.36,17800.0,29.97,30.36,29.94,30.36,17800.0
2014-12-09 09:50:00,30.28,30.58,30.28,30.49,18300.0,30.28,30.58,30.28,30.49,18300.0
2014-12-09 10:00:00,30.54,30.57,30.0,30.0,21300.0,30.54,30.57,30.0,30.0,21300.0
2014-12-09 10:10:00,29.99,30.19,29.91,29.98,25500.0,29.99,30.19,29.91,29.98,25500.0
2014-12-09 10:20:00,29.97,30.18,29.86,29.86,30800.0,29.97,30.18,29.86,29.86,30800.0
2014-12-09 10:30:00,29.86,29.89,29.63,29.89,54100.0,29.86,29.89,29.63,29.89,54100.0
2014-12-09 10:40:00,29.88,30.12,29.84,30.06,12700.0,29.88,30.12,29.84,30.06,12700.0
2014-12-09 10:50:00,30.09,30.16,29.95,30.12,17200.0,30.09,30.16,29.95,30.12,17200.0
2014-12-09 11:00:00,30.15,30.2,29.98,30.05,9000.0,30.15,30.2,29.98,30.05,9000.0
2014-12-09 11:10:00,30.04,30.13,29.94,30.13,16400.0,30.04,30.13,29.94,30.13,16400.0
2014-12-09 11:20:00,30.07,30.18,30.01,30.12,13700.0,30.07,30.18,30.01,30.12,13700.0
2014-12-09 11:30:00,30.16,30.22,30.04,30.07,27800.0,30.16,30.22,30.04,30.07,27800.0
2014-12-09 11:40:00,30.07,30.31,30.07,30.22,4300.0,30.07,30.31,30.07,30.22,4300.0
2014-12-09 11:50:00,30.21,30.25,30.15,30.23,8200.0,30.21,30.25,30.15,30.23,8200.0
2014-12-09 12:00:00,30.23,30.23,30.1,30.19,7200.0,30.23,30.23,30.1,30.19,7200.0
2014-12-09 12:10:00,30.2,30.22,30.04,30.08,7000.0,30.2,30.22,30.04,30.08,7000.0
2014-12-09 12:20:00,30.1,30.29,30.1,30.19,6100.0,30.1,30.29,30.1,30.19,6100.0
2014-12-09 12:30:00,30.19,30.43,30.17,30.43,5400.0,30.19,30.43,30.17,30.43,5400.0
2014-12-09 12:40:00,30.45,30.49,30.33,30.37,5100.0,30.45,30.49,30.33,30.37,5100.0
2014-12-09 12:50:00,30.37,30.39,30.29,30.34,3400.0,30.37,30.39,30.29,30.34,3400.0
2014-12-09 13:00:00,30.32,30.53,30.32,30.46,8700.0,30.32,30.53,30.32,30.46,8700.0
2014-12-09 13:10:00,30.51,30.67,30.39,30.46,12400.0,30.51,30.67,30.39,30.46,12400.0
2014-12-09 13:20:00,30.43,30.46,30.36,30.42,10500.0,30.43,30.46,30.36,30.42,10500.0
2014-12-09 13:30:00,30.42,30.73,30.4,30.63,17500.0,30.42,30.73,30.4,30.63,17500.0
2014-12-09 13:40:00,30.63,30.65,30.51,30.61,6200.0,30.63,30.65,30.51,30.61,6200.0
2014-12-09 13:50:00,30.55,30.77,30.5,30.75,14100.0,30.55,30.77,30.5,30.75,14100.0
2014-12-09 14:00:00,30.74,30.74,30.65,30.68,10000.0,30.74,30.74,30.65,30.68,10000.0
2014-12-09 14:10:00,30.67,30.73,30.62,30.64,21000.0,30.67,30.73,30.62,30.64,21000.0
2014-12-09 14:20:00,30.63,30.71,30.58,30.69,9300.0,30.63,30.71,30.58,30.69,9300.0
2014-12-09 14:30:00,30.7,30.71,30.63,30.63,11400.0,30.7,30.71,30.63,30.63,11400.0
2014-12-09 14:40:00,30.63,30.89,30.59,30.89,16600.0,30.63,30.89,30.59,30.89,16600.0
2014-12-09 14:50:00,30.88,30.88,30.76,30.84,10100.0,30.88,30.88,30.76,30.84,10100.0
2014-12-09 15:00:00,30.87,31.0,30.83,30.83,7500.0,30.87,31.0,30.83,30.83,7500.0
2014-12-09 15:10:00,30.83,30.87,30.77,30.83,5600.0,30.83,30.87,30.77,30.83,5600.0
2014-12-09 15:20:00,30.84,30.87,30.79,30.83,6800.0,30.84,30.87,30.79,30.83,6800.0
2014-12-09 15:30:00,30.8,30.92,30.79,30.79,18800.0,30.8,30.92,30.79,30.79,18800.0
2014-12-09 15:40:00,30.8,30.8,30.73,30.78,17700.0,30.8,30.8,30.73,30.78,17700.0
2014-12-09 15:50:00,30.8,30.87,30.66,30.71,80000.0,30.8,30.87,30.66,30.71,80000.0
2014-12-10 09:30:00,30.52,30.92,30.5,30.87,10100.0,30.52,30.92,30.5,30.87,10100.0
2014-12-10 09:40:00,30.91,30.98,30.52,30.55,15400.0,30.91,30.98,30.52,30.55,15400.0
2014-12-10 09:50:00,30.55,30.78,30.5,30.6,11500.0,30.55,30.78,30.5,30.6,11500.0
2014-12-10 10:00:00,30.52,30.57,30.41,30.44,11200.0,30.52,30.57,30.41,30.44,11200.0
2014-12-10 10:10:00,30.4,30.62,30.4,30.57,6500.0,30.4,30.62,30.4,30.57,6500.0
2014-12-10 10:20:00,30.57,30.59,30.28,30.28,8500.0,30.57,30.59,30.28,30.28,8500.0
2014-12-10 10:30:00,30.33,30.35,30.12,30.12,6100.0,30.33,30.35,30.12,30.12,6100.0
2014-12-10 10:40:00,30.07,30.19,30.06,30.19,13200.0,30.07,30.19,30.06,30.19,13200.0
2014-12-10 10:50:00,30.18,30.22,30.08,30.13,20500.0,30.18,30.22,30.08,30.13,20500.0
2014-12-10 11:00:00,30.11,30.13,30.02,30.09,8200.0,30.11,30.13,30.02,30.09,8200.0
2014-12-10 11:10:00,30.11,30.16,30.0,30.0,9100.0,30.11,30.16,30.0,30.0,9100.0
2014-12-10 11:20:00,30.05,30.15,29.96,30.11,13100.0,30.05,30.15,29.96,30.11,13100.0
2014-12-10 11:30:00,30.15,30.18,30.1,30.11,9400.0,30.15,30.18,30.1,30.11,9400.0
2014-12-10 11:40:00,30.09,30.18,30.08,30.13,5400.0,30.09,30.18,30.08,30.13,5400.0
2014-12-10 11:50:00,30.18,30.25,30.12,30.13,7300.0,30.18,30.25,30.12,30.13,7300.0
2014-12-10 12:00:00,30.12,30.12,29.81,29.83,31000.0,30.12,30.12,29.81,29.83,31000.0
2014-12-10 12:10:00,29.83,29.83,29.56,29.61,18500.0,29.83,29.83,29.56,29.61,18500.0
2014-12-10 12:20:00,29.62,29.71,29.6,29.68,6800.0,29.62,29.71,29.6,29.68,6800.0
2014-12-10 12:30:00,29.65,29.79,29.65,29.73,6400.0,29.65,29.79,29.65,29.73,6400.0
2014-12-10 12:40:00,29.74,29.78,29.67,29.78,10400.0,29.74,29.78,29.67,29.78,10400.0
2014-12-10 12:50:00,29.81,29.92,29.81,29.9,9100.0,29.81,29.92,29.81,29.9,9100.0
2014-12-10 13:00:00,29.92,30.0,29.91,30.0,4100.0,29.92,30.0,29.91,30.0,4100.0
2014-12-10 13:10:00,29.97,30.0,29.93,29.95,8000.0,29.97,30.0,29.93,29.95,8000.0
2014-12-10 13:20:00,29.97,29.97,29.86,29.96,3500.0,29.97,29.97,29.86,29.96,3500.0
2014-12-10 13:30:00,29.96,29.97,29.83,29.92,7300.0,29.96,29.97,29.83,29.92,7300.0
2014-12-10 13:40:00,29.92,29.93,29.74,29.74,6000.0,29.92,29.93,29.74,29.74,6000.0
2014-12-10 13:50:00,29.71,29.77,29.68,29.7,5800.0,29.71,29.77,29.68,29.7,5800.0
2014-12-10 14:00:00,29.68,29.68,29.2,29.25,52400.0,29.68,29.68,29.2,29.25,52400.0
2014-12-10 14:10:00,29.26,29.28,29.03,29.23,28400.0,29.26,29.28,29.03,29.23,28400.0
2014-12-10 14:20:00,29.22,29.27,29.19,29.23,12000.0,29.22,29.27,29.19,29.23,12000.0
2014-12-10 14:30:00,29.25,29.25,29.06,29.16,24300.0,29.25,29.25,29.06,29.16,24300.0
2014-12-10 14:40:00,29.15,29.19,28.83,28.96,51800.0,29.15,29.19,28.83,28.96,51800.0
2014-12-10 14:50:00,28.99,29.07,28.98,28.99,14600.0,28.99,29.07,28.98,28.99,14600.0
2014-12-10 15:00:00,29.03,29.06,28.84,28.89,30700.0,29.03,29.06,28.84,28.89,30700.0
2014-12-10 15:10:00,28.91,29.09,28.9,29.06,16400.0,28.91,29.09,28.9,29.06,16400.0
2014-12-10 15:20:00,29.04,29.12,29.0,29.07,39600.0,29.04,29.12,29.0,29.07,39600.0
2014-12-10 15:30:00,29.05,29.09,28.89,28.93,36500.0,29.05,29.09,28.89,28.93,36500.0
2014-12-10 15:40:00,28.93,28.94,28.76,28.82,45000.0,28.93,28.94,28.76,28.82,45000.0
2014-12-10 15:50:00,28.81,28.97,28.8,28.87,71700.0,28.81,28.97,28.8,28.87,71700.0
2014-12-11 09:30:00,28.97,29.36,28.85,28.99,58400.0,28.97,29.36,28.85,28.99,58400.0
2014-12-11 09:40:00,28.94,29.28,28.9,29.23,15600.0,28.94,29.28,28.9,29.23,15600.0
2014-12-11 09:50:00,29.28,29.46,29.24,29.46,20600.0,29.28,29.46,29.24,29.46,20600.0
2014-12-11 10:00:00,29.46,29.54,29.27,29.43,38500.0,29.46,29.54,29.27,29.43,38500.0
2014-12-11 10:10:00,29.45,29.68,29.44,29.68,15600.0,29.45,29.68,29.44,29.68,15600.0
2014-12-11 10:20:00,29.67,29.78,29.66,29.66,16500.0,29.67,29.78,29.66,29.66,16500.0
2014-12-11 10:30:00,29.71,29.76,29.53,29.59,17000.0,29.71,29.76,29.53,29.59,17000.0
2014-12-11 10:40:00,29.54,29.7,29.49,29.66,19300.0,29.54,29.7,29.49,29.66,19300.0
2014-12-11 10:50:00,29.64,29.65,29.44,29.52,24100.0,29.64,29.65,29.44,29.52,24100.0
2014-12-11 11:00:00,29.51,29.59,29.33,29.52,13600.0,29.51,29.59,29.33,29.52,13600.0
2014-12-11 11:10:00,29.56,29.83,29.54,29.78,15700.0,29.56,29.83,29.54,29.78,15700.0
2014-12-11 11:20:00,29.84,29.96,29.59,29.61,17800.0,29.84,29.96,29.59,29.61,17800.0
2014-12-11 11:30:00,29.61,29.87,29.61,29.84,5700.0,29.61,29.87,29.61,29.84,5700.0
2014-12-11 11:40:00,29.87,29.92,29.8,29.91,8000.0,29.87,29.92,29.8,29.91,8000.0
2014-12-11 11:50:00,29.91,30.07,29.91,30.06,17200.0,29.91,30.07,29.91,30.06,17200.0
2014-12-11 12:00:00,30.07,30.12,29.99,29.99,9800.0,30.07,30.12,29.99,29.99,9800.0
2014-12-11 12:10:00,30.0,30.0,29.93,29.93,4600.0,30.0,30.0,29.93,29.93,4600.0
2014-12-11 12:20:00,29.96,30.01,29.96,30.01,4900.0,29.96,30.01,29.96,30.01,4900.0
2014-12-11 12:30:00,30.02,30.02,29.95,30.0,6400.0,30.02,30.02,29.95,30.0,6400.0
2014-12-11 12:40:00,29.99,30.02,29.92,30.02,7200.0,29.99,30.02,29.92,30.02,7200.0
2014-12-11 12:50:00,30.02,30.06,29.99,30.05,7500.0,30.02,30.06,29.99,30.05,7500.0
2014-12-11 13:00:00,30.05,30.12,30.04,30.11,5800.0,30.05,30.12,30.04,30.11,5800.0
2014-12-11 13:10:00,30.1,30.11,30.0,30.01,6100.0,30.1,30.11,30.0,30.01,6100.0
2014-12-11 13:20:00,29.98,29.98,29.82,29.83,21700.0,29.98,29.98,29.82,29.83,21700.0
2014-12-11 13:30:00,29.81,29.86,29.77,29.84,11900.0,29.81,29.86,29.77,29.84,11900.0
2014-12-11 13:40:00,29.84,29.88,29.76,29.78,6000.0,29.84,29.88,29.76,29.78,6000.0
2014-12-11 13:50:00,29.79,29.83,29.48,29.53,15000.0,29.79,29.83,29.48,29.53,15000.0
2014-12-11 14:00:00,29.54,29.63,29.48,29.51,15300.0,29.54,29.63,29.48,29.51,15300.0
2014-12-11 14:10:00,29.53,29.59,29.48,29.59,5900.0,29.53,29.59,29.48,29.59,5900.0
2014-12-11 14:20:00,29.58,29.61,29.49,29.55,21300.0,29.58,29.61,29.49,29.55,21300.0
2014-12-11 14:30:00,29.55,29.55,29.37,29.39,17100.0,29.55,29.55,29.37,29.39,17100.0
2014-12-11 14:40:00,29.42,29.48,29.17,29.22,28300.0,29.42,29.48,29.17,29.22,28300.0
2014-12-11 14:50:00,29.21,29.29,29.07,29.11,21500.0,29.21,29.29,29.07,29.11,21500.0
2014-12-11 15:00:00,29.15,29.42,29.15,29.29,8000.0,29.15,29.42,29.15,29.29,8000.0
2014-12-11 15:10:00,29.3,29.34,29.18,29.23,47500.0,29.3,29.34,29.18,29.23,47500.0
2014-12-11 15:20:00,29.17,29.22,29.09,29.2,19900.0,29.17,29.22,29.09,29.2,19900.0
2014-12-11 15:30:00,29.2,29.24,29.07,29.09,32400.0,29.2,29.24,29.07,29.09,32400.0
2014-12-11 15:40:00,29.08,29.14,29.01,29.01,31800.0,29.08,29.14,29.01,29.01,31800.0
2014-12-11 15:50:00,29.01,29.01,28.65,28.68,177200.0,29.01,29.01,28.65,28.68,177200.0
2014-12-12 09:30:00,28.5,29.11,28.48,28.99,22800.0,28.5,29.11,28.48,28.99,22800.0
2014-12-12 09:40:00,28.91,28.91,28.51,28.52,14900.0,28.91,28.91,28.51,28.52,14900.0
2014-12-12 09:50:00,28.5,28.87,28.5,28.85,13100.0,28.5,28.87,28.5,28.85,13100.0
2014-12-12 10:00:00,28.94,29.0,28.69,28.69,12100.0,28.94,29.0,28.69,28.69,12100.0
2014-12-12 10:10:00,28.69,28.82,28.69,28.8,10600.0,28.69,28.82,28.69,28.8,10600.0
2014-12-12 10:20:00,28.85,29.0,28.73,28.9,8200.0,28.85,29.0,28.73,28.9,8200.0
2014-12-12 10:30:00,29.01,29.18,28.91,28.91,14700.0,29.01,29.18,28.91,28.91,14700.0
2014-12-12 10:40:00,28.91,29.01,28.91,28.93,9200.0,28.91,29.01,28.91,28.93,9200.0
2014-12-12 10:50:00,28.95,28.98,28.56,28.56,11400.0,28.95,28.98,28.56,28.56,11400.0
2014-12-12 11:00:00,28.52,28.8,28.41,28.8,13200.0,28.52,28.8,28.41,28.8,13200.0
2014-12-12 11:10:00,28.79,28.79,28.54,28.72,11900.0,28.79,28.79,28.54,28.72,11900.0
2014-12-12 11:20:00,28.74,28.82,28.57,28.58,9800.0,28.74,28.82,28.57,28.58,9800.0
2014-12-12 11:30:00,28.59,28.82,28.58,28.67,11700.0,28.59,28.82,28.58,28.67,11700.0
2014-12-12 11:40:00,28.67,28.74,28.61,28.68,11800.0,28.67,28.74,28.61,28.68,11800.0
2014-12-12 11:50:00,28.67,28.76,28.58,28.58,10000.0,28.67,28.76,28.58,28.58,10000.0
2014-12-12 12:00:00,28.62,28.73,28.61,28.69,10200.0,28.62,28.73,28.61,28.69,10200.0
2014-12-12 12:10:00,28.7,28.73,28.63,28.69,9900.0,28.7,28.73,28.63,28.69,9900.0
2014-12-12 12:20:00,28.7,28.85,28.67,28.78,6600.0,28.7,28.85,28.67,28.78,6600.0
2014-12-12 12:30:00,28.82,28.82,28.63,28.68,5300.0,28.82,28.82,28.63,28.68,5300.0
2014-12-12 12:40:00,28.73,28.75,28.66,28.71,3900.0,28.73,28.75,28.66,28.71,3900.0
2014-12-12 12:50:00,28.74,28.74,28.63,28.71,7000.0,28.74,28.74,28.63,28.71,7000.0
2014-12-12 13:00:00,28.69,28.77,28.66,28.73,9000.0,28.69,28.77,28.66,28.73,9000.0
2014-12-12 13:10:00,28.77,28.88,28.69,28.82,14700.0,28.77,28.88,28.69,28.82,14700.0
2014-12-12 13:20:00,28.83,28.9,28.71,28.72,8500.0,28.83,28.9,28.71,28.72,8500.0
2014-12-12 13:30:00,28.74,28.75,28.69,28.72,3900.0,28.74,28.75,28.69,28.72,3900.0
2014-12-12 13:40:00,28.74,28.8,28.69,28.74,6800.0,28.74,28.8,28.69,28.74,6800.0
2014-12-12 13:50:00,28.74,28.78,28.72,28.77,4800.0,28.74,28.78,28.72,28.77,4800.0
2014-12-12 14:00:00,28.76,28.78,28.72,28.76,5900.0,28.76,28.78,28.72,28.76,5900.0
2014-12-12 14:10:00,28.73,28.75,28.65,28.71,5100.0,28.73,28.75,28.65,28.71,5100.0
2014-12-12 14:20:00,28.7,28.98,28.69,28.8,14100.0,28.7,28.98,28.69,28.8,14100.0
2014-12-12 14:30:00,28.8,28.9,28.79,28.86,14500.0,28.8,28.9,28.79,28.86,14500.0
2014-12-12 14:40:00,28.87,28.96,28.83,28.95,9600.0,28.87,28.96,28.83,28.95,9600.0
2014-12-12 14:50:00,28.91,28.91,28.79,28.82,6700.0,28.91,28.91,28.79,28.82,6700.0
2014-12-12 15:00:00,28.87,28.93,28.7,28.75,6400.0,28.87,28.93,28.7,28.75,6400.0
2014-12-12 15:10:00,28.75,28.8,28.65,28.74,12600.0,28.75,28.8,28.65,28.74,12600.0
2014-12-12 15:20:00,28.71,28.79,28.71,28.74,12100.0,28.71,28.79,28.71,28.74,12100.0
2014-12-12 15:30:00,28.74,28.74,28.64,28.67,23300.0,28.74,28.74,28.64,28.67,23300.0
2014-12-12 15:40:00,28.67,28.74,28.67,28.69,47400.0,28.67,28.74,28.67,28.69,47400.0
2014-12-12 15:50:00,28.68,28.72,28.58,28.6,77100.0,28.68,28.72,28.58,28.6,77100.0
2014-12-15 09:30:00,28.66,28.98,28.66,28.74,21600.0,28.66,28.98,28.66,28.74,21600.0
2014-12-15 09:40:00,28.74,28.82,28.25,28.37,45800.0,28.74,28.82,28.25,28.37,45800.0
2014-12-15 09:50:00,28.34,28.4,28.01,28.06,20000.0,28.34,28.4,28.01,28.06,20000.0
2014-12-15 10:00:00,28.07,28.07,27.65,27.7,30200.0,28.07,28.07,27.65,27.7,30200.0
2014-12-15 10:10:00,27.7,27.8,27.61,27.74,21600.0,27.7,27.8,27.61,27.74,21600.0
2014-12-15 10:20:00,27.74,27.74,27.52,27.53,29500.0,27.74,27.74,27.52,27.53,29500.0
2014-12-15 10:30:00,27.53,27.74,27.53,27.68,18300.0,27.53,27.74,27.53,27.68,18300.0
2014-12-15 10:40:00,27.7,27.74,27.46,27.49,40700.0,27.7,27.74,27.46,27.49,40700.0
2014-12-15 10:50:00,27.55,27.65,27.5,27.62,18400.0,27.55,27.65,27.5,27.62,18400.0
2014-12-15 11:00:00,27.6,27.72,27.54,27.64,39500.0,27.6,27.72,27.54,27.64,39500.0
2014-12-15 11:10:00,27.64,27.73,27.43,27.45,39500.0,27.64,27.73,27.43,27.45,39500.0
2014-12-15 11:20:00,27.43,27.46,27.02,27.09,67200.0,27.43,27.46,27.02,27.09,67200.0
2014-12-15 11:30:00,27.08,27.25,27.02,27.03,38200.0,27.08,27.25,27.02,27.03,38200.0
2014-12-15 11:40:00,27.04,27.1,26.81,26.91,69100.0,27.04,27.1,26.81,26.91,69100.0
2014-12-15 11:50:00,26.88,27.05,26.83,27.04,33200.0,26.88,27.05,26.83,27.04,33200.0
2014-12-15 12:00:00,27.06,27.36,27.01,27.36,27200.0,27.06,27.36,27.01,27.36,27200.0
2014-12-15 12:10:00,27.38,27.61,27.31,27.38,66600.0,27.38,27.61,27.31,27.38,66600.0
2014-12-15 12:20:00,27.38,27.54,27.34,27.54,17500.0,27.38,27.54,27.34,27.54,17500.0
2014-12-15 12:30:00,27.57,27.6,27.34,27.41,45600.0,27.57,27.6,27.34,27.41,45600.0
2014-12-15 12:40:00,27.39,27.45,27.24,27.34,17900.0,27.39,27.45,27.24,27.34,17900.0
2014-12-15 12:50:00,27.36,27.36,27.14,27.29,17900.0,27.36,27.36,27.14,27.29,17900.0
2014-12-15 13:00:00,27.27,27.29,26.97,27.06,29400.0,27.27,27.29,26.97,27.06,29400.0
2014-12-15 13:10:00,27.06,27.08,26.96,26.99,37800.0,27.06,27.08,26.96,26.99,37800.0
2014-12-15 13:20:00,26.98,27.0,26.83,26.86,31200.0,26.98,27.0,26.83,26.86,31200.0
2014-12-15 13:30:00,26.84,26.84,26.57,26.67,94000.0,26.84,26.84,26.57,26.67,94000.0
2014-12-15 13:40:00,26.67,26.7,26.4,26.59,149500.0,26.67,26.7,26.4,26.59,149500.0
2014-12-15 13:50:00,26.56,26.82,26.55,26.66,19200.0,26.56,26.82,26.55,26.66,19200.0
2014-12-15 14:00:00,26.63,26.69,26.56,26.69,17200.0,26.63,26.69,26.56,26.69,17200.0
2014-12-15 14:10:00,26.67,26.72,26.63,26.69,28500.0,26.67,26.72,26.63,26.69,28500.0
2014-12-15 14:20:00,26.7,26.81,26.64,26.76,36800.0,26.7,26.81,26.64,26.76,36800.0
2014-12-15 14:30:00,26.71,26.74,26.54,26.58,24100.0,26.71,26.74,26.54,26.58,24100.0
2014-12-15 14:40:00,26.57,26.6,26.4,26.43,41100.0,26.57,26.6,26.4,26.43,41100.0
2014-12-15 14:50:00,26.43,26.53,26.41,26.49,50600.0,26.43,26.53,26.41,26.49,50600.0
2014-12-15 15:00:00,26.5,26.58,26.45,26.58,38600.0,26.5,26.58,26.45,26.58,38600.0
2014-12-15 15:10:00,26.59,26.7,26.54,26.68,51000.0,26.59,26.7,26.54,26.68,51000.0
2014-12-15 15:20:00,26.67,26.82,26.67,26.76,70800.0,26.67,26.82,26.67,26.76,70800.0
2014-12-15 15:30:00,26.75,26.82,26.73,26.79,88200.0,26.75,26.82,26.73,26.79,88200.0
2014-12-15 15:40:00,26.78,26.91,26.75,26.9,77700.0,26.78,26.91,26.75,26.9,77700.0
2014-12-15 15:50:00,26.9,26.92,26.78,26.82,109000.0,26.9,26.92,26.78,26.82,109000.0
2014-12-16 09:30:00,26.71,26.82,26.35,26.39,45900.0,26.71,26.82,26.35,26.39,45900.0
2014-12-16 09:40:00,26.38,26.69,26.36,26.63,17700.0,26.38,26.69,26.36,26.63,17700.0
2014-12-16 09:50:00,26.6,26.92,26.6,26.87,23100.0,26.6,26.92,26.6,26.87,23100.0
2014-12-16 10:00:00,26.91,26.98,26.64,26.72,35300.0,26.91,26.98,26.64,26.72,35300.0
2014-12-16 10:10:00,26.69,26.74,26.39,26.72,24000.0,26.69,26.74,26.39,26.72,24000.0
2014-12-16 10:20:00,26.71,26.74,26.65,26.67,8800.0,26.71,26.74,26.65,26.67,8800.0
2014-12-16 10:30:00,26.69,26.69,26.56,26.63,29700.0,26.69,26.69,26.56,26.63,29700.0
2014-12-16 10:40:00,26.62,26.7,26.5,26.6,20600.0,26.62,26.7,26.5,26.6,20600.0
2014-12-16 10:50:00,26.6,26.69,26.57,26.59,27000.0,26.6,26.69,26.57,26.59,27000.0
2014-12-16 11:00:00,26.58,26.7,26.53,26.68,21800.0,26.58,26.7,26.53,26.68,21800.0
2014-12-16 11:10:00,26.67,26.74,26.51,26.65,32600.0,26.67,26.74,26.51,26.65,32600.0
2014-12-16 11:20:00,26.67,26.82,26.62,26.72,19500.0,26.67,26.82,26.62,26.72,19500.0
2014-12-16 11:30:00,26.71,26.78,26.48,26.58,38400.0,26.71,26.78,26.48,26.58,38400.0
2014-12-16 11:40:00,26.59,26.62,26.48,26.58,31900.0,26.59,26.62,26.48,26.58,31900.0
2014-12-16 11:50:00,26.56,26.6,26.27,26.46,33100.0,26.56,26.6,26.27,26.46,33100.0
2014-12-16 12:00:00,26.51,26.57,26.43,26.47,6200.0,26.51,26.57,26.43,26.47,6200.0
2014-12-16 12:10:00,26.48,26.59,26.42,26.58,46300.0,26.48,26.59,26.42,26.58,46300.0
2014-12-16 12:20:00,26.58,26.71,26.57,26.7,11700.0,26.58,26.71,26.57,26.7,11700.0
2014-12-16 12:30:00,26.65,26.81,26.65,26.78,10000.0,26.65,26.81,26.65,26.78,10000.0
2014-12-16 12:40:00,26.77,26.77,26.57,26.73,13600.0,26.77,26.77,26.57,26.73,13600.0
2014-12-16 12:50:00,26.8,26.86,26.6,26.6,11800.0,26.8,26.86,26.6,26.6,11800.0
2014-12-16 13:00:00,26.63,26.73,26.58,26.64,37600.0,26.63,26.73,26.58,26.64,37600.0
2014-12-16 13:10:00,26.62,26.64,26.47,26.54,32500.0,26.62,26.64,26.47,26.54,32500.0
2014-12-16 13:20:00,26.53,26.62,26.53,26.56,10100.0,26.53,26.62,26.53,26.56,10100.0
2014-12-16 13:30:00,26.54,26.64,26.48,26.59,10100.0,26.54,26.64,26.48,26.59,10100.0
2014-12-16 13:40:00,26.56,26.72,26.56,26.65,22200.0,26.56,26.72,26.56,26.65,22200.0
2014-12-16 13:50:00,26.7,26.75,26.64,26.66,10800.0,26.7,26.75,26.64,26.66,10800.0
2014-12-16 14:00:00,26.67,26.7,26.61,26.66,10900.0,26.67,26.7,26.61,26.66,10900.0
2014-12-16 14:10:00,26.64,26.66,26.6,26.65,8700.0,26.64,26.66,26.6,26.65,8700.0
2014-12-16 14:20:00,26.66,26.78,26.62,26.78,45300.0,26.66,26.78,26.62,26.78,45300.0
2014-12-16 14:30:00,26.8,26.84,26.68,26.74,15000.0,26.8,26.84,26.68,26.74,15000.0
2014-12-16 14:40:00,26.73,26.8,26.72,26.8,21300.0,26.73,26.8,26.72,26.8,21300.0
2014-12-16 14:50:00,26.8,26.82,26.69,26.82,18400.0,26.8,26.82,26.69,26.82,18400.0
2014-12-16 15:00:00,26.85,26.98,26.78,26.92,16200.0,26.85,26.98,26.78,26.92,16200.0
2014-12-16 15:10:00,26.92,26.92,26.53,26.55,52600.0,26.92,26.92,26.53,26.55,52600.0
2014-12-16 15:20:00,26.55,26.55,26.13,26.14,67300.0,26.55,26.55,26.13,26.14,67300.0
2014-12-16 15:30:00,26.14,26.22,26.03,26.17,82100.0,26.14,26.22,26.03,26.17,82100.0
2014-12-16 15:40:00,26.16,26.25,26.0,26.25,67500.0,26.16,26.25,26.0,26.25,67500.0
2014-12-16 15:50:00,26.22,26.25,26.12,26.18,49200.0,26.22,26.25,26.12,26.18,49200.0
2014-12-17 09:30:00,26.3,26.48,26.02,26.02,24800.0,26.3,26.48,26.02,26.02,24800.0
2014-12-17 09:40:00,26.06,26.42,26.03,26.13,47200.0,26.06,26.42,26.03,26.13,47200.0
2014-12-17 09:50:00,26.14,26.2,26.05,26.11,20000.0,26.14,26.2,26.05,26.11,20000.0
2014-12-17 10:00:00,26.11,26.16,26.0,26.0,20400.0,26.11,26.16,26.0,26.0,20400.0
2014-12-17 10:10:00,25.96,26.04,25.86,25.92,32600.0,25.96,26.04,25.86,25.92,32600.0
2014-12-17 10:20:00,25.93,25.95,25.58,25.63,51900.0,25.93,25.95,25.58,25.63,51900.0
2014-12-17 10:30:00,25.63,25.7,25.52,25.59,65000.0,25.63,25.7,25.52,25.59,65000.0
2014-12-17 10:40:00,25.61,25.89,25.52,25.85,81700.0,25.61,25.89,25.52,25.85,81700.0
2014-12-17 10:50:00,25.83,25.87,25.71,25.73,32600.0,25.83,25.87,25.71,25.73,32600.0
2014-12-17 11:00:00,25.73,25.91,25.73,25.86,28200.0,25.73,25.91,25.73,25.86,28200.0
2014-12-17 11:10:00,25.84,26.01,25.83,26.0,24200.0,25.84,26.01,25.83,26.0,24200.0
2014-12-17 11:20:00,26.0,26.25,26.0,26.17,45800.0,26.0,26.25,26.0,26.17,45800.0
2014-12-17 11:30:00,26.17,26.43,26.16,26.43,22100.0,26.17,26.43,26.16,26.43,22100.0
2014-12-17 11:40:00,26.45,26.51,26.36,26.44,22900.0,26.45,26.51,26.36,26.44,22900.0
2014-12-17 11:50:00,26.42,26.51,26.33,26.47,23000.0,26.42,26.51,26.33,26.47,23000.0
2014-12-17 12:00:00,26.47,26.48,26.23,26.29,24400.0,26.47,26.48,26.23,26.29,24400.0
2014-12-17 12:10:00,26.3,26.4,26.21,26.21,38400.0,26.3,26.4,26.21,26.21,38400.0
2014-12-17 12:20:00,26.18,26.21,26.08,26.18,26200.0,26.18,26.21,26.08,26.18,26200.0
2014-12-17 12:30:00,26.16,26.2,26.06,26.06,19000.0,26.16,26.2,26.06,26.06,19000.0
2014-12-17 12:40:00,26.07,26.18,26.06,26.16,23200.0,26.07,26.18,26.06,26.16,23200.0
2014-12-17 12:50:00,26.16,26.23,26.11,26.15,26300.0,26.16,26.23,26.11,26.15,26300.0
2014-12-17 13:00:00,26.15,26.25,26.01,26.2,23400.0,26.15,26.25,26.01,26.2,23400.0
2014-12-17 13:10:00,26.18,26.2,26.01,26.04,14700.0,26.18,26.2,26.01,26.04,14700.0
2014-12-17 13:20:00,26.03,26.09,26.02,26.09,15500.0,26.03,26.09,26.02,26.09,15500.0
2014-12-17 13:30:00,26.09,26.15,26.06,26.08,23600.0,26.09,26.15,26.06,26.08,23600.0
2014-12-17 13:40:00,26.07,26.08,25.86,25.91,34600.0,26.07,26.08,25.86,25.91,34600.0
2014-12-17 13:50:00,25.89,25.99,25.88,25.97,20600.0,25.89,25.99,25.88,25.97,20600.0
2014-12-17 14:00:00,26.0,26.26,25.94,26.19,26800.0,26.0,26.26,25.94,26.19,26800.0
2014-12-17 14:10:00,26.15,26.48,26.13,26.38,28900.0,26.15,26.48,26.13,26.38,28900.0
2014-12-17 14:20:00,26.36,26.54,26.31,26.5,23300.0,26.36,26.54,26.31,26.5,23300.0
2014-12-17 14:30:00,26.5,26.74,26.5,26.72,23200.0,26.5,26.74,26.5,26.72,23200.0
2014-12-17 14:40:00,26.71,26.71,26.48,26.48,26900.0,26.71,26.71,26.48,26.48,26900.0
2014-12-17 14:50:00,26.48,26.51,26.3,26.35,34100.0,26.48,26.51,26.3,26.35,34100.0
2014-12-17 15:00:00,26.35,26.46,26.31,26.43,19400.0,26.35,26.46,26.31,26.43,19400.0
2014-12-17 15:10:00,26.42,26.53,26.42,26.49,24500.0,26.42,26.53,26.42,26.49,24500.0
2014-12-17 15:20:00,26.5,26.74,26.49,26.71,21600.0,26.5,26.74,26.49,26.71,21600.0
2014-12-17 15:30:00,26.73,26.77,26.66,26.69,23500.0,26.73,26.77,26.66,26.69,23500.0
2014-12-17 15:40:00,26.69,26.93,26.68,26.86,34700.0,26.69,26.93,26.68,26.86,34700.0
2014-12-17 15:50:00,26.88,26.91,26.8,26.86,59400.0,26.88,26.91,26.8,26.86,59400.0
2014-12-18 09:30:00,27.16,27.27,27.09,27.12,37200.0,27.16,27.27,27.09,27.12,37200.0
2014-12-18 09:40:00,27.12,27.23,27.0,27.0,22300.0,27.12,27.23,27.0,27.0,22300.0
2014-12-18 09:50:00,27.0,27.08,26.92,27.08,13800.0,27.0,27.08,26.92,27.08,13800.0
2014-12-18 10:00:00,27.1,27.25,27.02,27.2,15200.0,27.1,27.25,27.02,27.2,15200.0
2014-12-18 10:10:00,27.19,27.43,27.18,27.32,16200.0,27.19,27.43,27.18,27.32,16200.0
2014-12-18 10:20:00,27.32,27.42,27.32,27.42,9800.0,27.32,27.42,27.32,27.42,9800.0
2014-12-18 10:30:00,27.38,27.41,27.25,27.29,7900.0,27.38,27.41,27.25,27.29,7900.0
2014-12-18 10:40:00,27.28,27.35,27.23,27.34,16800.0,27.28,27.35,27.23,27.34,16800.0
2014-12-18 10:50:00,27.34,27.39,27.26,27.36,8800.0,27.34,27.39,27.26,27.36,8800.0
2014-12-18 11:00:00,27.34,27.4,27.26,27.34,16900.0,27.34,27.4,27.26,27.34,16900.0
2014-12-18 11:10:00,27.34,27.62,27.34,27.6,24700.0,27.34,27.62,27.34,27.6,24700.0
2014-12-18 11:20:00,27.62,27.76,27.61,27.7,24300.0,27.62,27.76,27.61,27.7,24300.0
2014-12-18 11:30:00,27.69,27.8,27.68,27.8,22800.0,27.69,27.8,27.68,27.8,22800.0
2014-12-18 11:40:00,27.76,27.81,27.67,27.68,15600.0,27.76,27.81,27.67,27.68,15600.0
2014-12-18 11:50:00,27.66,27.77,27.63,27.69,15100.0,27.66,27.77,27.63,27.69,15100.0
2014-12-18 12:00:00,27.71,27.71,27.56,27.59,9100.0,27.71,27.71,27.56,27.59,9100.0
2014-12-18 12:10:00,27.58,27.63,27.48,27.58,6500.0,27.58,27.63,27.48,27.58,6500.0
2014-12-18 12:20:00,27.57,27.57,27.37,27.42,8400.0,27.57,27.57,27.37,27.42,8400.0
2014-12-18 12:30:00,27.39,27.43,27.34,27.35,5500.0,27.39,27.43,27.34,27.35,5500.0
2014-12-18 12:40:00,27.34,27.42,27.33,27.42,6600.0,27.34,27.42,27.33,27.42,6600.0
2014-12-18 12:50:00,27.4,27.47,27.37,27.42,4800.0,27.4,27.47,27.37,27.42,4800.0
2014-12-18 13:00:00,27.4,27.46,27.37,27.46,14400.0,27.4,27.46,27.37,27.46,14400.0
2014-12-18 13:10:00,27.45,27.51,27.4,27.5,10900.0,27.45,27.51,27.4,27.5,10900.0
2014-12-18 13:20:00,27.52,27.57,27.47,27.51,12800.0,27.52,27.57,27.47,27.51,12800.0
2014-12-18 13:30:00,27.49,27.58,27.49,27.58,34400.0,27.49,27.58,27.49,27.58,34400.0
2014-12-18 13:40:00,27.58,27.58,27.43,27.43,22700.0,27.58,27.58,27.43,27.43,22700.0
2014-12-18 13:50:00,27.44,27.57,27.44,27.55,19900.0,27.44,27.57,27.44,27.55,19900.0
2014-12-18 14:00:00,27.54,27.54,27.48,27.5,29400.0,27.54,27.54,27.48,27.5,29400.0
2014-12-18 14:10:00,27.52,27.52,27.46,27.46,8700.0,27.52,27.52,27.46,27.46,8700.0
2014-12-18 14:20:00,27.46,27.59,27.45,27.56,20700.0,27.46,27.59,27.45,27.56,20700.0
2014-12-18 14:30:00,27.55,27.68,27.54,27.66,17900.0,27.55,27.68,27.54,27.66,17900.0
2014-12-18 14:40:00,27.65,27.72,27.59,27.67,17000.0,27.65,27.72,27.59,27.67,17000.0
2014-12-18 14:50:00,27.68,27.89,27.68,27.85,27100.0,27.68,27.89,27.68,27.85,27100.0
2014-12-18 15:00:00,27.88,27.88,27.68,27.72,18000.0,27.88,27.88,27.68,27.72,18000.0
2014-12-18 15:10:00,27.7,27.72,27.54,27.54,28100.0,27.7,27.72,27.54,27.54,28100.0
2014-12-18 15:20:00,27.52,27.55,27.45,27.52,24500.0,27.52,27.55,27.45,27.52,24500.0
2014-12-18 15:30:00,27.51,27.67,27.51,27.67,45700.0,27.51,27.67,27.51,27.67,45700.0
2014-12-18 15:40:00,27.67,27.78,27.66,27.76,80000.0,27.67,27.78,27.66,27.76,80000.0
2014-12-18 15:50:00,27.77,28.03,27.77,28.02,161500.0,27.77,28.03,27.77,28.02,161500.0
2014-12-19 09:30:00,28.28,28.51,28.05,28.27,41300.0,28.28,28.51,28.05,28.27,41300.0
2014-12-19 09:40:00,28.26,28.4,28.15,28.3,17900.0,28.26,28.4,28.15,28.3,17900.0
2014-12-19 09:50:00,28.31,28.69,28.23,28.69,18000.0,28.31,28.69,28.23,28.69,18000.0
2014-12-19 10:00:00,28.69,28.91,28.6,28.76,22200.0,28.69,28.91,28.6,28.76,22200.0
2014-12-19 10:10:00,28.8,29.0,28.75,28.98,20000.0,28.8,29.0,28.75,28.98,20000.0
2014-12-19 10:20:00,28.98,29.17,28.98,29.04,80800.0,28.98,29.17,28.98,29.04,80800.0
2014-12-19 10:30:00,29.02,29.03,28.83,28.84,24800.0,29.02,29.03,28.83,28.84,24800.0
2014-12-19 10:40:00,28.84,28.88,28.73,28.77,25400.0,28.84,28.88,28.73,28.77,25400.0
2014-12-19 10:50:00,28.74,28.79,28.5,28.56,21700.0,28.74,28.79,28.5,28.56,21700.0
2014-12-19 11:00:00,28.55,28.57,28.37,28.37,19200.0,28.55,28.57,28.37,28.37,19200.0
2014-12-19 11:10:00,28.36,28.46,28.31,28.32,11600.0,28.36,28.46,28.31,28.32,11600.0
2014-12-19 11:20:00,28.33,28.38,28.32,28.32,10900.0,28.33,28.38,28.32,28.32,10900.0
2014-12-19 11:30:00,28.32,28.35,28.19,28.29,8800.0,28.32,28.35,28.19,28.29,8800.0
2014-12-19 11:40:00,28.32,28.43,28.27,28.3,7700.0,28.32,28.43,28.27,28.3,7700.0
2014-12-19 11:50:00,28.32,28.34,28.2,28.2,10400.0,28.32,28.34,28.2,28.2,10400.0
2014-12-19 12:00:00,28.19,28.2,28.03,28.06,26900.0,28.19,28.2,28.03,28.06,26900.0
2014-12-19 12:10:00,28.08,28.09,27.92,28.02,14500.0,28.08,28.09,27.92,28.02,14500.0
2014-12-19 12:20:00,28.01,28.06,28.0,28.0,8100.0,28.01,28.06,28.0,28.0,8100.0
2014-12-19 12:30:00,28.01,28.01,27.92,27.99,14300.0,28.01,28.01,27.92,27.99,14300.0
2014-12-19 12:40:00,28.0,28.06,27.99,28.03,4000.0,28.0,28.06,27.99,28.03,4000.0
2014-12-19 12:50:00,28.05,28.15,28.05,28.12,8000.0,28.05,28.15,28.05,28.12,8000.0
2014-12-19 13:00:00,28.15,28.19,28.12,28.15,8800.0,28.15,28.19,28.12,28.15,8800.0
2014-12-19 13:10:00,28.14,28.2,28.13,28.16,6500.0,28.14,28.2,28.13,28.16,6500.0
2014-12-19 13:20:00,28.16,28.2,28.13,28.19,7300.0,28.16,28.2,28.13,28.19,7300.0
2014-12-19 13:30:00,28.19,28.22,28.1,28.11,7300.0,28.19,28.22,28.1,28.11,7300.0
2014-12-19 13:40:00,28.1,28.17,28.07,28.15,11900.0,28.1,28.17,28.07,28.15,11900.0
2014-12-19 13:50:00,28.16,28.23,28.12,28.22,14300.0,28.16,28.23,28.12,28.22,14300.0
2014-12-19 14:00:00,28.25,28.29,28.19,28.29,6300.0,28.25,28.29,28.19,28.29,6300.0
2014-12-19 14:10:00,28.29,28.36,28.27,28.35,7000.0,28.29,28.36,28.27,28.35,7000.0
2014-12-19 14:20:00,28.35,28.41,28.34,28.41,5400.0,28.35,28.41,28.34,28.41,5400.0
2014-12-19 14:30:00,28.4,28.4,28.34,28.36,34900.0,28.4,28.4,28.34,28.36,34900.0
2014-12-19 14:40:00,28.36,28.41,28.34,28.35,30200.0,28.36,28.41,28.34,28.35,30200.0
2014-12-19 14:50:00,28.36,28.36,28.18,28.18,20300.0,28.36,28.36,28.18,28.18,20300.0
2014-12-19 15:00:00,28.19,28.19,28.12,28.17,9800.0,28.19,28.19,28.12,28.17,9800.0
2014-12-19 15:10:00,28.17,28.2,28.0,28.05,32200.0,28.17,28.2,28.0,28.05,32200.0
2014-12-19 15:20:00,28.06,28.09,28.05,28.07,13400.0,28.06,28.09,28.05,28.07,13400.0
2014-12-19 15:30:00,28.08,28.08,27.9,27.93,53600.0,28.08,28.08,27.9,27.93,53600.0
2014-12-19 15:40:00,27.93,28.03,27.9,27.97,53600.0,27.93,28.03,27.9,27.97,53600.0
2014-12-19 15:50:00,27.96,27.99,27.68,27.7,174900.0,27.96,27.99,27.68,27.7,174900.0
2014-12-22 09:30:00,27.64,27.99,27.52,27.95,26600.0,27.64,27.99,27.52,27.95,26600.0
2014-12-22 09:40:00,27.96,27.97,27.79,27.85,6700.0,27.96,27.97,27.79,27.85,6700.0
2014-12-22 09:50:00,27.81,27.86,27.69,27.8,8100.0,27.81,27.86,27.69,27.8,8100.0
2014-12-22 10:00:00,27.81,27.89,27.73,27.77,8900.0,27.81,27.89,27.73,27.77,8900.0
2014-12-22 10:10:00,27.74,27.85,27.72,27.75,10400.0,27.74,27.85,27.72,27.75,10400.0
2014-12-22 10:20:00,27.75,27.89,27.74,27.75,12900.0,27.75,27.89,27.74,27.75,12900.0
2014-12-22 10:30:00,27.73,27.82,27.68,27.74,10500.0,27.73,27.82,27.68,27.74,10500.0
2014-12-22 10:40:00,27.71,27.79,27.68,27.75,8200.0,27.71,27.79,27.68,27.75,8200.0
2014-12-22 10:50:00,27.75,27.77,27.7,27.71,9800.0,27.75,27.77,27.7,27.71,9800.0
2014-12-22 11:00:00,27.7,27.71,27.5,27.5,14900.0,27.7,27.71,27.5,27.5,14900.0
2014-12-22 11:10:00,27.5,27.56,27.44,27.44,22700.0,27.5,27.56,27.44,27.44,22700.0
2014-12-22 11:20:00,27.44,27.44,27.2,27.29,23800.0,27.44,27.44,27.2,27.29,23800.0
2014-12-22 11:30:00,27.28,27.42,27.27,27.35,8900.0,27.28,27.42,27.27,27.35,8900.0
2014-12-22 11:40:00,27.33,27.52,27.26,27.5,10200.0,27.33,27.52,27.26,27.5,10200.0
2014-12-22 11:50:00,27.5,27.5,27.39,27.39,7000.0,27.5,27.5,27.39,27.39,7000.0
2014-12-22 12:00:00,27.4,27.4,27.16,27.2,11500.0,27.4,27.4,27.16,27.2,11500.0
2014-12-22 12:10:00,27.27,27.35,27.25,27.35,3200.0,27.27,27.35,27.25,27.35,3200.0
2014-12-22 12:20:00,27.33,27.42,27.31,27.41,5000.0,27.33,27.42,27.31,27.41,5000.0
2014-12-22 12:30:00,27.42,27.57,27.41,27.55,11800.0,27.42,27.57,27.41,27.55,11800.0
2014-12-22 12:40:00,27.56,27.64,27.55,27.63,7900.0,27.56,27.64,27.55,27.63,7900.0
2014-12-22 12:50:00,27.61,27.74,27.61,27.66,6100.0,27.61,27.74,27.61,27.66,6100.0
2014-12-22 13:00:00,27.67,27.76,27.6,27.65,9100.0,27.67,27.76,27.6,27.65,9100.0
2014-12-22 13:10:00,27.64,27.64,27.51,27.55,8400.0,27.64,27.64,27.51,27.55,8400.0
2014-12-22 13:20:00,27.56,27.59,27.47,27.58,7500.0,27.56,27.59,27.47,27.58,7500.0
2014-12-22 13:30:00,27.56,27.63,27.55,27.58,17700.0,27.56,27.63,27.55,27.58,17700.0
2014-12-22 13:40:00,27.57,27.65,27.55,27.59,17000.0,27.57,27.65,27.55,27.59,17000.0
2014-12-22 13:50:00,27.58,27.6,27.52,27.6,6600.0,27.58,27.6,27.52,27.6,6600.0
2014-12-22 14:00:00,27.6,27.6,27.55,27.6,8800.0,27.6,27.6,27.55,27.6,8800.0
2014-12-22 14:10:00,27.59,27.6,27.48,27.48,10000.0,27.59,27.6,27.48,27.48,10000.0
2014-12-22 14:20:00,27.47,27.54,27.46,27.51,13800.0,27.47,27.54,27.46,27.51,13800.0
2014-12-22 14:30:00,27.49,27.54,27.42,27.42,5900.0,27.49,27.54,27.42,27.42,5900.0
2014-12-22 14:40:00,27.4,27.49,27.37,27.47,8400.0,27.4,27.49,27.37,27.47,8400.0
2014-12-22 14:50:00,27.49,27.5,27.34,27.43,18900.0,27.49,27.5,27.34,27.43,18900.0
2014-12-22 15:00:00,27.44,27.56,27.41,27.55,16000.0,27.44,27.56,27.41,27.55,16000.0
2014-12-22 15:10:00,27.54,27.69,27.53,27.66,33300.0,27.54,27.69,27.53,27.66,33300.0
2014-12-22 15:20:00,27.67,27.81,27.66,27.75,35300.0,27.67,27.81,27.66,27.75,35300.0
2014-12-22 15:30:00,27.73,27.76,27.65,27.7,36200.0,27.73,27.76,27.65,27.7,36200.0
2014-12-22 15:40:00,27.7,27.78,27.66,27.75,33800.0,27.7,27.78,27.66,27.75,33800.0
2014-12-22 15:50:00,27.73,27.76,27.63,27.7,52700.0,27.73,27.76,27.63,27.7,52700.0
2014-12-23 09:30:00,27.79,27.83,27.36,27.36,18100.0,27.79,27.83,27.36,27.36,18100.0
2014-12-23 09:40:00,27.37,27.37,27.08,27.2,18000.0,27.37,27.37,27.08,27.2,18000.0
2014-12-23 09:50:00,27.21,27.27,26.91,26.98,19500.0,27.21,27.27,26.91,26.98,19500.0
2014-12-23 10:00:00,26.98,27.1,26.94,27.01,18100.0,26.98,27.1,26.94,27.01,18100.0
2014-12-23 10:10:00,27.03,27.03,26.68,26.68,17500.0,27.03,27.03,26.68,26.68,17500.0
2014-12-23 10:20:00,26.74,26.76,26.68,26.71,35500.0,26.74,26.76,26.68,26.71,35500.0
2014-12-23 10:30:00,26.73,26.76,26.69,26.69,28000.0,26.73,26.76,26.69,26.69,28000.0
2014-12-23 10:40:00,26.7,26.7,26.45,26.49,33200.0,26.7,26.7,26.45,26.49,33200.0
2014-12-23 10:50:00,26.5,26.65,26.46,26.61,25500.0,26.5,26.65,26.46,26.61,25500.0
2014-12-23 11:00:00,26.6,26.76,26.6,26.75,14300.0,26.6,26.76,26.6,26.75,14300.0
2014-12-23 11:10:00,26.75,26.87,26.72,26.87,13100.0,26.75,26.87,26.72,26.87,13100.0
2014-12-23 11:20:00,26.87,26.98,26.84,26.89,17600.0,26.87,26.98,26.84,26.89,17600.0
2014-12-23 11:30:00,26.89,26.91,26.67,26.69,19400.0,26.89,26.91,26.67,26.69,19400.0
2014-12-23 11:40:00,26.71,26.71,26.51,26.56,16900.0,26.71,26.71,26.51,26.56,16900.0
2014-12-23 11:50:00,26.56,26.56,26.5,26.55,5100.0,26.56,26.56,26.5,26.55,5100.0
2014-12-23 12:00:00,26.55,26.64,26.5,26.64,16200.0,26.55,26.64,26.5,26.64,16200.0
2014-12-23 12:10:00,26.64,26.65,26.62,26.64,8600.0,26.64,26.65,26.62,26.64,8600.0
2014-12-23 12:20:00,26.65,26.82,26.65,26.82,17000.0,26.65,26.82,26.65,26.82,17000.0
2014-12-23 12:30:00,26.82,27.0,26.82,27.0,16700.0,26.82,27.0,26.82,27.0,16700.0
2014-12-23 12:40:00,27.0,27.0,26.91,26.91,11700.0,27.0,27.0,26.91,26.91,11700.0
2014-12-23 12:50:00,26.92,26.92,26.65,26.68,11100.0,26.92,26.92,26.65,26.68,11100.0
2014-12-23 13:00:00,26.68,26.85,26.66,26.83,13300.0,26.68,26.85,26.66,26.83,13300.0
2014-12-23 13:10:00,26.85,26.89,26.81,26.83,6000.0,26.85,26.89,26.81,26.83,6000.0
2014-12-23 13:20:00,26.83,26.87,26.69,26.81,24300.0,26.83,26.87,26.69,26.81,24300.0
2014-12-23 13:30:00,26.82,26.89,26.78,26.85,11000.0,26.82,26.89,26.78,26.85,11000.0
2014-12-23 13:40:00,26.87,26.87,26.83,26.85,2300.0,26.87,26.87,26.83,26.85,2300.0
2014-12-23 13:50:00,26.86,26.86,26.6,26.65,26100.0,26.86,26.86,26.6,26.65,26100.0
2014-12-23 14:00:00,26.67,26.68,26.37,26.42,29300.0,26.67,26.68,26.37,26.42,29300.0
2014-12-23 14:10:00,26.41,26.5,26.39,26.5,20900.0,26.41,26.5,26.39,26.5,20900.0
2014-12-23 14:20:00,26.49,26.51,26.4,26.43,15900.0,26.49,26.51,26.4,26.43,15900.0
2014-12-23 14:30:00,26.43,26.63,26.43,26.55,42100.0,26.43,26.63,26.43,26.55,42100.0
2014-12-23 14:40:00,26.53,26.55,26.37,26.4,20300.0,26.53,26.55,26.37,26.4,20300.0
2014-12-23 14:50:00,26.41,26.51,26.41,26.5,28000.0,26.41,26.51,26.41,26.5,28000.0
2014-12-23 15:00:00,26.5,26.51,26.4,26.43,17600.0,26.5,26.51,26.4,26.43,17600.0
2014-12-23 15:10:00,26.44,26.51,26.31,26.43,80600.0,26.44,26.51,26.31,26.43,80600.0
2014-12-23 15:20:00,26.44,26.71,26.43,26.69,39500.0,26.44,26.71,26.43,26.69,39500.0
2014-12-23 15:30:00,26.71,26.76,26.63,26.65,44700.0,26.71,26.76,26.63,26.65,44700.0
2014-12-23 15:40:00,26.66,26.8,26.65,26.69,58200.0,26.66,26.8,26.65,26.69,58200.0
2014-12-23 15:50:00,26.68,26.72,26.6,26.65,91100.0,26.68,26.72,26.6,26.65,91100.0
2014-12-24 09:30:00,26.74,26.95,26.71,26.77,23800.0,26.74,26.95,26.71,26.77,23800.0
2014-12-24 09:40:00,26.8,27.07,26.78,27.02,11400.0,26.8,27.07,26.78,27.02,11400.0
2014-12-24 09:50:00,27.04,27.07,26.89,27.0,28800.0,27.04,27.07,26.89,27.0,28800.0
2014-12-24 10:00:00,27.0,27.04,26.89,26.97,27600.0,27.0,27.04,26.89,26.97,27600.0
2014-12-24 10:10:00,27.0,27.05,26.9,26.94,15000.0,27.0,27.05,26.9,26.94,15000.0
2014-12-24 10:20:00,26.91,26.94,26.86,26.91,27000.0,26.91,26.94,26.86,26.91,27000.0
2014-12-24 10:30:00,26.9,27.03,26.88,27.0,16400.0,26.9,27.03,26.88,27.0,16400.0
2014-12-24 10:40:00,27.01,27.02,26.92,26.94,17000.0,27.01,27.02,26.92,26.94,17000.0
2014-12-24 10:50:00,26.95,26.99,26.93,26.97,5800.0,26.95,26.99,26.93,26.97,5800.0
2014-12-24 11:00:00,26.96,26.99,26.92,26.97,34900.0,26.96,26.99,26.92,26.97,34900.0
2014-12-24 11:10:00,26.99,27.01,26.96,27.0,11300.0,26.99,27.01,26.96,27.0,11300.0
2014-12-24 11:20:00,26.98,27.03,26.98,27.0,15100.0,26.98,27.03,26.98,27.0,15100.0
2014-12-24 11:30:00,27.01,27.04,26.97,26.97,11000.0,27.01,27.04,26.97,26.97,11000.0
2014-12-24 11:40:00,26.97,26.99,26.95,26.96,4700.0,26.97,26.99,26.95,26.96,4700.0
2014-12-24 11:50:00,26.98,27.01,26.96,26.97,10700.0,26.98,27.01,26.96,26.97,10700.0
2014-12-24 12:00:00,26.97,27.0,26.95,26.97,6500.0,26.97,27.0,26.95,26.97,6500.0
2014-12-24 12:10:00,26.99,27.0,26.96,26.98,5500.0,26.99,27.0,26.96,26.98,5500.0
2014-12-24 12:20:00,26.99,26.99,26.96,26.98,6700.0,26.99,26.99,26.96,26.98,6700.0
2014-12-24 12:30:00,26.98,27.0,26.96,26.99,14600.0,26.98,27.0,26.96,26.99,14600.0
2014-12-24 12:40:00,27.0,27.02,26.98,26.99,13100.0,27.0,27.02,26.98,26.99,13100.0
2014-12-24 12:50:00,26.99,27.0,26.83,26.86,20000.0,26.99,27.0,26.83,26.86,20000.0
2014-12-26 09:30:00,26.89,27.16,26.89,27.13,10800.0,26.89,27.16,26.89,27.13,10800.0
2014-12-26 09:40:00,27.03,27.07,26.64,26.92,97600.0,27.03,27.07,26.64,26.92,97600.0
2014-12-26 09:50:00,27.01,27.03,26.78,26.78,16500.0,27.01,27.03,26.78,26.78,16500.0
2014-12-26 10:00:00,26.82,27.01,26.82,26.85,9700.0,26.82,27.01,26.82,26.85,9700.0
2014-12-26 10:10:00,26.85,26.85,26.68,26.72,21500.0,26.85,26.85,26.68,26.72,21500.0
2014-12-26 10:20:00,26.71,26.71,26.5,26.58,11500.0,26.71,26.71,26.5,26.58,11500.0
2014-12-26 10:30:00,26.57,26.65,26.5,26.53,8400.0,26.57,26.65,26.5,26.53,8400.0
2014-12-26 10:40:00,26.54,26.66,26.52,26.59,10300.0,26.54,26.66,26.52,26.59,10300.0
2014-12-26 10:50:00,26.6,26.69,26.54,26.69,4600.0,26.6,26.69,26.54,26.69,4600.0
2014-12-26 11:00:00,26.73,26.74,26.67,26.7,11100.0,26.73,26.74,26.67,26.7,11100.0
2014-12-26 11:10:00,26.69,26.75,26.62,26.69,5300.0,26.69,26.75,26.62,26.69,5300.0
2014-12-26 11:20:00,26.65,26.73,26.63,26.7,6700.0,26.65,26.73,26.63,26.7,6700.0
2014-12-26 11:30:00,26.69,26.7,26.62,26.62,12600.0,26.69,26.7,26.62,26.62,12600.0
2014-12-26 11:40:00,26.62,26.69,26.62,26.64,8800.0,26.62,26.69,26.62,26.64,8800.0
2014-12-26 11:50:00,26.63,26.67,26.63,26.66,8800.0,26.63,26.67,26.63,26.66,8800.0
2014-12-26 12:00:00,26.65,26.67,26.38,26.43,81900.0,26.65,26.67,26.38,26.43,81900.0
2014-12-26 12:10:00,26.4,26.54,26.4,26.54,6800.0,26.4,26.54,26.4,26.54,6800.0
2014-12-26 12:20:00,26.53,26.6,26.46,26.47,14700.0,26.53,26.6,26.46,26.47,14700.0
2014-12-26 12:30:00,26.48,26.57,26.47,26.54,3300.0,26.48,26.57,26.47,26.54,3300.0
2014-12-26 12:40:00,26.54,26.57,26.51,26.55,7200.0,26.54,26.57,26.51,26.55,7200.0
2014-12-26 12:50:00,26.55,26.66,26.54,26.64,2600.0,26.55,26.66,26.54,26.64,2600.0
2014-12-26 13:00:00,26.64,26.7,26.63,26.68,4000.0,26.64,26.7,26.63,26.68,4000.0
2014-12-26 13:10:00,26.67,26.71,26.67,26.71,7300.0,26.67,26.71,26.67,26.71,7300.0
2014-12-26 13:20:00,26.7,26.73,26.64,26.7,11100.0,26.7,26.73,26.64,26.7,11100.0
2014-12-26 13:30:00,26.7,26.71,26.65,26.7,4000.0,26.7,26.71,26.65,26.7,4000.0
2014-12-26 13:40:00,26.69,26.74,26.68,26.72,5100.0,26.69,26.74,26.68,26.72,5100.0
2014-12-26 13:50:00,26.69,26.74,26.65,26.67,8300.0,26.69,26.74,26.65,26.67,8300.0
2014-12-26 14:00:00,26.7,26.75,26.7,26.72,9700.0,26.7,26.75,26.7,26.72,9700.0
2014-12-26 14:10:00,26.72,26.73,26.71,26.71,2900.0,26.72,26.73,26.71,26.71,2900.0
2014-12-26 14:20:00,26.71,26.74,26.68,26.69,21200.0,26.71,26.74,26.68,26.69,21200.0
2014-12-26 14:30:00,26.69,26.74,26.63,26.74,11900.0,26.69,26.74,26.63,26.74,11900.0
2014-12-26 14:40:00,26.74,26.74,26.62,26.63,10600.0,26.74,26.74,26.62,26.63,10600.0
2014-12-26 14:50:00,26.64,26.71,26.64,26.71,3000.0,26.64,26.71,26.64,26.71,3000.0
2014-12-26 15:00:00,26.7,26.7,26.61,26.68,9000.0,26.7,26.7,26.61,26.68,9000.0
2014-12-26 15:10:00,26.68,26.75,26.66,26.68,10700.0,26.68,26.75,26.66,26.68,10700.0
2014-12-26 15:20:00,26.68,26.76,26.67,26.76,6800.0,26.68,26.76,26.67,26.76,6800.0
2014-12-26 15:30:00,26.75,26.75,26.68,26.71,16400.0,26.75,26.75,26.68,26.71,16400.0
2014-12-26 15:40:00,26.72,26.81,26.72,26.8,31600.0,26.72,26.81,26.72,26.8,31600.0
2014-12-26 15:50:00,26.8,26.83,26.75,26.77,85200.0,26.8,26.83,26.75,26.77,85200.0
2014-12-29 09:30:00,26.88,27.04,26.84,27.03,58600.0,26.88,27.04,26.84,27.03,58600.0
2014-12-29 09:40:00,26.96,27.1,26.94,27.06,29300.0,26.96,27.1,26.94,27.06,29300.0
2014-12-29 09:50:00,27.04,27.04,26.82,26.83,31400.0,27.04,27.04,26.82,26.83,31400.0
2014-12-29 10:00:00,26.81,26.94,26.76,26.92,8300.0,26.81,26.94,26.76,26.92,8300.0
2014-12-29 10:10:00,26.9,27.0,26.9,26.97,6900.0,26.9,27.0,26.9,26.97,6900.0
2014-12-29 10:20:00,26.94,27.01,26.91,26.98,19000.0,26.94,27.01,26.91,26.98,19000.0
2014-12-29 10:30:00,26.96,26.96,26.77,26.77,5800.0,26.96,26.96,26.77,26.77,5800.0
2014-12-29 10:40:00,26.77,26.77,26.65,26.65,4400.0,26.77,26.77,26.65,26.65,4400.0
2014-12-29 10:50:00,26.65,26.69,26.6,26.65,16600.0,26.65,26.69,26.6,26.65,16600.0
2014-12-29 11:00:00,26.64,26.79,26.61,26.77,5800.0,26.64,26.79,26.61,26.77,5800.0
2014-12-29 11:10:00,26.78,26.9,26.77,26.79,7200.0,26.78,26.9,26.77,26.79,7200.0
2014-12-29 11:20:00,26.78,26.8,26.75,26.77,5800.0,26.78,26.8,26.75,26.77,5800.0
2014-12-29 11:30:00,26.75,26.84,26.74,26.82,10900.0,26.75,26.84,26.74,26.82,10900.0
2014-12-29 11:40:00,26.8,26.85,26.76,26.83,4900.0,26.8,26.85,26.76,26.83,4900.0
2014-12-29 11:50:00,26.84,26.84,26.75,26.77,3100.0,26.84,26.84,26.75,26.77,3100.0
2014-12-29 12:00:00,26.77,26.79,26.72,26.72,6300.0,26.77,26.79,26.72,26.72,6300.0
2014-12-29 12:10:00,26.72,26.86,26.72,26.81,2700.0,26.72,26.86,26.72,26.81,2700.0
2014-12-29 12:20:00,26.82,26.82,26.74,26.74,3300.0,26.82,26.82,26.74,26.74,3300.0
2014-12-29 12:30:00,26.77,26.78,26.62,26.63,9200.0,26.77,26.78,26.62,26.63,9200.0
2014-12-29 12:40:00,26.64,26.64,26.59,26.62,5000.0,26.64,26.64,26.59,26.62,5000.0
2014-12-29 12:50:00,26.62,26.69,26.59,26.66,5000.0,26.62,26.69,26.59,26.66,5000.0
2014-12-29 13:00:00,26.7,26.8,26.68,26.77,35200.0,26.7,26.8,26.68,26.77,35200.0
2014-12-29 13:10:00,26.77,26.89,26.66,26.69,25800.0,26.77,26.89,26.66,26.69,25800.0
2014-12-29 13:20:00,26.69,26.69,26.61,26.62,9400.0,26.69,26.69,26.61,26.62,9400.0
2014-12-29 13:30:00,26.6,26.6,26.5,26.51,6800.0,26.6,26.6,26.5,26.51,6800.0
2014-12-29 13:40:00,26.5,26.51,26.48,26.48,8400.0,26.5,26.51,26.48,26.48,8400.0
2014-12-29 13:50:00,26.48,26.56,26.48,26.54,8500.0,26.48,26.56,26.48,26.54,8500.0
2014-12-29 14:00:00,26.53,26.64,26.53,26.64,4500.0,26.53,26.64,26.53,26.64,4500.0
2014-12-29 14:10:00,26.62,26.68,26.61,26.67,7000.0,26.62,26.68,26.61,26.67,7000.0
2014-12-29 14:20:00,26.68,26.77,26.67,26.76,10200.0,26.68,26.77,26.67,26.76,10200.0
2014-12-29 14:30:00,26.77,26.79,26.71,26.79,13700.0,26.77,26.79,26.71,26.79,13700.0
2014-12-29 14:40:00,26.78,26.89,26.78,26.85,13900.0,26.78,26.89,26.78,26.85,13900.0
2014-12-29 14:50:00,26.82,26.83,26.72,26.76,14500.0,26.82,26.83,26.72,26.76,14500.0
2014-12-29 15:00:00,26.76,26.76,26.57,26.6,16100.0,26.76,26.76,26.57,26.6,16100.0
2014-12-29 15:10:00,26.6,26.69,26.59,26.68,9300.0,26.6,26.69,26.59,26.68,9300.0
2014-12-29 15:20:00,26.7,26.7,26.62,26.67,8500.0,26.7,26.7,26.62,26.67,8500.0
2014-12-29 15:30:00,26.69,26.82,26.67,26.81,14000.0,26.69,26.82,26.67,26.81,14000.0
2014-12-29 15:40:00,26.82,26.84,26.71,26.76,35000.0,26.82,26.84,26.71,26.76,35000.0
2014-12-29 15:50:00,26.76,26.79,26.62,26.74,68600.0,26.76,26.79,26.62,26.74,68600.0
2014-12-30 09:30:00,26.69,26.81,26.29,26.4,25900.0,26.69,26.81,26.29,26.4,25900.0
2014-12-30 09:40:00,26.41,26.61,26.35,26.49,14500.0,26.41,26.61,26.35,26.49,14500.0
2014-12-30 09:50:00,26.48,26.52,26.3,26.4,15900.0,26.48,26.52,26.3,26.4,15900.0
2014-12-30 10:00:00,26.39,26.5,26.37,26.5,24000.0,26.39,26.5,26.37,26.5,24000.0
2014-12-30 10:10:00,26.52,26.58,26.36,26.36,15700.0,26.52,26.58,26.36,26.36,15700.0
2014-12-30 10:20:00,26.38,26.42,26.27,26.42,52900.0,26.38,26.42,26.27,26.42,52900.0
2014-12-30 10:30:00,26.38,26.48,26.35,26.36,31800.0,26.38,26.48,26.35,26.36,31800.0
2014-12-30 10:40:00,26.38,26.39,26.25,26.26,27300.0,26.38,26.39,26.25,26.26,27300.0
2014-12-30 10:50:00,26.25,26.43,26.25,26.42,26100.0,26.25,26.43,26.25,26.42,26100.0
2014-12-30 11:00:00,26.45,26.48,26.39,26.39,7900.0,26.45,26.48,26.39,26.39,7900.0
2014-12-30 11:10:00,26.39,26.55,26.35,26.54,11400.0,26.39,26.55,26.35,26.54,11400.0
2014-12-30 11:20:00,26.55,26.58,26.51,26.51,6500.0,26.55,26.58,26.51,26.51,6500.0
2014-12-30 11:30:00,26.52,26.56,26.45,26.45,12600.0,26.52,26.56,26.45,26.45,12600.0
2014-12-30 11:40:00,26.45,26.46,26.35,26.41,8200.0,26.45,26.46,26.35,26.41,8200.0
2014-12-30 11:50:00,26.41,26.43,26.29,26.33,5100.0,26.41,26.43,26.29,26.33,5100.0
2014-12-30 12:00:00,26.33,26.5,26.32,26.43,6200.0,26.33,26.5,26.32,26.43,6200.0
2014-12-30 12:10:00,26.43,26.43,26.27,26.3,5900.0,26.43,26.43,26.27,26.3,5900.0
2014-12-30 12:20:00,26.29,26.39,26.27,26.37,25300.0,26.29,26.39,26.27,26.37,25300.0
2014-12-30 12:30:00,26.36,26.36,26.25,26.26,7400.0,26.36,26.36,26.25,26.26,7400.0
2014-12-30 12:40:00,26.26,26.28,26.18,26.22,7700.0,26.26,26.28,26.18,26.22,7700.0
2014-12-30 12:50:00,26.22,26.26,26.18,26.18,5700.0,26.22,26.26,26.18,26.18,5700.0
2014-12-30 13:00:00,26.2,26.23,26.17,26.21,7200.0,26.2,26.23,26.17,26.21,7200.0
2014-12-30 13:10:00,26.21,26.24,26.09,26.09,6900.0,26.21,26.24,26.09,26.09,6900.0
2014-12-30 13:20:00,26.12,26.13,26.0,26.03,10300.0,26.12,26.13,26.0,26.03,10300.0
2014-12-30 13:30:00,26.02,26.06,26.02,26.06,2900.0,26.02,26.06,26.02,26.06,2900.0
2014-12-30 13:40:00,26.04,26.05,26.0,26.02,14100.0,26.04,26.05,26.0,26.02,14100.0
2014-12-30 13:50:00,26.01,26.01,25.87,25.89,22300.0,26.01,26.01,25.87,25.89,22300.0
2014-12-30 14:00:00,25.89,25.9,25.84,25.89,5300.0,25.89,25.9,25.84,25.89,5300.0
2014-12-30 14:10:00,25.88,26.08,25.88,26.04,28100.0,25.88,26.08,25.88,26.04,28100.0
2014-12-30 14:20:00,26.07,26.15,26.07,26.14,10800.0,26.07,26.15,26.07,26.14,10800.0
2014-12-30 14:30:00,26.14,26.24,26.12,26.24,8400.0,26.14,26.24,26.12,26.24,8400.0
2014-12-30 14:40:00,26.23,26.43,26.23,26.37,28000.0,26.23,26.43,26.23,26.37,28000.0
2014-12-30 14:50:00,26.38,26.51,26.37,26.51,13400.0,26.38,26.51,26.37,26.51,13400.0
2014-12-30 15:00:00,26.5,26.53,26.46,26.46,11300.0,26.5,26.53,26.46,26.46,11300.0
2014-12-30 15:10:00,26.49,26.49,26.3,26.32,6900.0,26.49,26.49,26.3,26.32,6900.0
2014-12-30 15:20:00,26.32,26.32,26.21,26.21,12800.0,26.32,26.32,26.21,26.21,12800.0
2014-12-30 15:30:00,26.21,26.36,26.21,26.29,16400.0,26.21,26.36,26.21,26.29,16400.0
2014-12-30 15:40:00,26.29,26.29,26.13,26.23,26800.0,26.29,26.29,26.13,26.23,26800.0
2014-12-30 15:50:00,26.22,26.25,26.13,26.14,95200.0,26.22,26.25,26.13,26.14,95200.0
2014-12-31 09:30:00,26.13,26.4,26.13,26.26,19900.0,26.13,26.4,26.13,26.26,19900.0
2014-12-31 09:40:00,26.33,26.37,26.06,26.2,15200.0,26.33,26.37,26.06,26.2,15200.0
2014-12-31 09:50:00,26.27,26.31,26.06,26.06,10000.0,26.27,26.31,26.06,26.06,10000.0
2014-12-31 10:00:00,26.06,26.19,26.05,26.19,8300.0,26.06,26.19,26.05,26.19,8300.0
2014-12-31 10:10:00,26.19,26.2,26.07,26.16,9500.0,26.19,26.2,26.07,26.16,9500.0
2014-12-31 10:20:00,26.16,26.19,26.13,26.13,12800.0,26.16,26.19,26.13,26.13,12800.0
2014-12-31 10:30:00,26.13,26.19,26.12,26.13,5600.0,26.13,26.19,26.12,26.13,5600.0
2014-12-31 10:40:00,26.13,26.2,26.08,26.17,27600.0,26.13,26.2,26.08,26.17,27600.0
2014-12-31 10:50:00,26.17,26.28,26.12,26.12,39000.0,26.17,26.28,26.12,26.12,39000.0
2014-12-31 11:00:00,26.14,26.19,26.1,26.17,9500.0,26.14,26.19,26.1,26.17,9500.0
2014-12-31 11:10:00,26.17,26.23,26.12,26.23,11400.0,26.17,26.23,26.12,26.23,11400.0
2014-12-31 11:20:00,26.24,26.35,26.24,26.3,34000.0,26.24,26.35,26.24,26.3,34000.0
2014-12-31 11:30:00,26.31,26.37,26.29,26.37,10700.0,26.31,26.37,26.29,26.37,10700.0
2014-12-31 11:40:00,26.37,26.54,26.37,26.54,17700.0,26.37,26.54,26.37,26.54,17700.0
2014-12-31 11:50:00,26.54,26.58,26.49,26.49,19700.0,26.54,26.58,26.49,26.49,19700.0
2014-12-31 12:00:00,26.49,26.54,26.48,26.54,25600.0,26.49,26.54,26.48,26.54,25600.0
2014-12-31 12:10:00,26.55,26.55,26.45,26.49,10700.0,26.55,26.55,26.45,26.49,10700.0
2014-12-31 12:20:00,26.49,26.49,26.26,26.28,12300.0,26.49,26.49,26.26,26.28,12300.0
2014-12-31 12:30:00,26.29,26.37,26.25,26.36,8800.0,26.29,26.37,26.25,26.36,8800.0
2014-12-31 12:40:00,26.34,26.39,26.28,26.28,15000.0,26.34,26.39,26.28,26.28,15000.0
2014-12-31 12:50:00,26.27,26.29,26.15,26.15,12900.0,26.27,26.29,26.15,26.15,12900.0
2014-12-31 13:00:00,26.15,26.21,26.07,26.13,16400.0,26.15,26.21,26.07,26.13,16400.0
2014-12-31 13:10:00,26.13,26.15,26.02,26.02,11800.0,26.13,26.15,26.02,26.02,11800.0
2014-12-31 13:20:00,26.05,26.13,26.0,26.13,7200.0,26.05,26.13,26.0,26.13,7200.0
2014-12-31 13:30:00,26.15,26.16,26.02,26.04,10500.0,26.15,26.16,26.02,26.04,10500.0
2014-12-31 13:40:00,26.04,26.06,26.01,26.03,11600.0,26.04,26.06,26.01,26.03,11600.0
2014-12-31 13:50:00,26.03,26.14,26.03,26.14,7200.0,26.03,26.14,26.03,26.14,7200.0
2014-12-31 14:00:00,26.14,26.16,26.07,26.12,13600.0,26.14,26.16,26.07,26.12,13600.0
2014-12-31 14:10:00,26.13,26.13,26.08,26.08,9100.0,26.13,26.13,26.08,26.08,9100.0
2014-12-31 14:20:00,26.08,26.22,26.08,26.17,9800.0,26.08,26.22,26.08,26.17,9800.0
2014-12-31 14:30:00,26.15,26.19,26.03,26.05,20100.0,26.15,26.19,26.03,26.05,20100.0
2014-12-31 14:40:00,26.04,26.1,26.03,26.05,9400.0,26.04,26.1,26.03,26.05,9400.0
2014-12-31 14:50:00,26.03,26.08,26.01,26.06,11000.0,26.03,26.08,26.01,26.06,11000.0
2014-12-31 15:00:00,26.07,26.16,26.04,26.15,2600.0,26.07,26.16,26.04,26.15,2600.0
2014-12-31 15:10:00,26.18,26.42,26.17,26.42,7700.0,26.18,26.42,26.17,26.42,7700.0
2014-12-31 15:20:00,26.42,26.51,26.42,26.51,18000.0,26.42,26.51,26.42,26.51,18000.0
2014-12-31 15:30:00,26.51,26.51,26.27,26.3,27400.0,26.51,26.51,26.27,26.3,27400.0
2014-12-31 15:40:00,26.3,26.46,26.29,26.42,95500.0,26.3,26.46,26.29,26.42,95500.0
2014-12-31 15:50:00,26.42,26.51,26.35,26.41,58600.0,26.42,26.51,26.35,26.41,58600.0
2015-01-02 09:30:00,26.61,26.68,26.49,26.51,29100.0,26.61,26.68,26.49,26.51,29100.0
2015-01-02 09:40:00,26.51,26.54,26.16,26.18,8400.0,26.51,26.54,26.16,26.18,8400.0
2015-01-02 09:50:00,26.17,26.26,26.04,26.05,10700.0,26.17,26.26,26.04,26.05,10700.0
2015-01-02 10:00:00,26.03,26.21,26.02,26.1,17000.0,26.03,26.21,26.02,26.1,17000.0
2015-01-02 10:10:00,26.1,26.23,26.07,26.1,10400.0,26.1,26.23,26.07,26.1,10400.0
2015-01-02 10:20:00,26.11,26.42,26.1,26.33,34700.0,26.11,26.42,26.1,26.33,34700.0
2015-01-02 10:30:00,26.32,26.32,26.08,26.15,16600.0,26.32,26.32,26.08,26.15,16600.0
2015-01-02 10:40:00,26.16,26.32,26.06,26.32,19400.0,26.16,26.32,26.06,26.32,19400.0
2015-01-02 10:50:00,26.27,26.36,26.13,26.31,7500.0,26.27,26.36,26.13,26.31,7500.0
2015-01-02 11:00:00,26.27,26.32,26.14,26.23,16100.0,26.27,26.32,26.14,26.23,16100.0
2015-01-02 11:10:00,26.21,26.3,26.14,26.28,17000.0,26.21,26.3,26.14,26.28,17000.0
2015-01-02 11:20:00,26.28,26.32,26.19,26.19,15400.0,26.28,26.32,26.19,26.19,15400.0
2015-01-02 11:30:00,26.18,26.31,26.15,26.21,19900.0,26.18,26.31,26.15,26.21,19900.0
2015-01-02 11:40:00,26.22,26.24,26.14,26.2,6100.0,26.22,26.24,26.14,26.2,6100.0
2015-01-02 11:50:00,26.13,26.2,26.09,26.19,5200.0,26.13,26.2,26.09,26.19,5200.0
2015-01-02 12:00:00,26.11,26.11,26.01,26.07,6600.0,26.11,26.11,26.01,26.07,6600.0
2015-01-02 12:10:00,26.08,26.09,26.03,26.06,7500.0,26.08,26.09,26.03,26.06,7500.0
2015-01-02 12:20:00,26.06,26.1,26.01,26.06,5400.0,26.06,26.1,26.01,26.06,5400.0
2015-01-02 12:30:00,26.05,26.07,25.91,26.0,18100.0,26.05,26.07,25.91,26.0,18100.0
2015-01-02 12:40:00,25.99,26.18,25.99,26.18,8100.0,25.99,26.18,25.99,26.18,8100.0
2015-01-02 12:50:00,26.16,26.37,26.15,26.32,9500.0,26.16,26.37,26.15,26.32,9500.0
2015-01-02 13:00:00,26.31,26.55,26.27,26.37,16300.0,26.31,26.55,26.27,26.37,16300.0
2015-01-02 13:10:00,26.36,26.37,26.14,26.14,26800.0,26.36,26.37,26.14,26.14,26800.0
2015-01-02 13:20:00,26.18,26.35,26.18,26.33,4200.0,26.18,26.35,26.18,26.33,4200.0
2015-01-02 13:30:00,26.34,26.36,26.26,26.34,16700.0,26.34,26.36,26.26,26.34,16700.0
2015-01-02 13:40:00,26.33,26.33,26.22,26.29,6600.0,26.33,26.33,26.22,26.29,6600.0
2015-01-02 13:50:00,26.29,26.39,26.27,26.37,8200.0,26.29,26.39,26.27,26.37,8200.0
2015-01-02 14:00:00,26.34,26.45,26.34,26.45,8900.0,26.34,26.45,26.34,26.45,8900.0
2015-01-02 14:10:00,26.43,26.45,26.34,26.35,8200.0,26.43,26.45,26.34,26.35,8200.0
2015-01-02 14:20:00,26.34,26.45,26.34,26.38,6500.0,26.34,26.45,26.34,26.38,6500.0
2015-01-02 14:30:00,26.4,26.45,26.35,26.45,10700.0,26.4,26.45,26.35,26.45,10700.0
2015-01-02 14:40:00,26.45,26.54,26.44,26.54,9800.0,26.45,26.54,26.44,26.54,9800.0
2015-01-02 14:50:00,26.54,26.63,26.52,26.52,9100.0,26.54,26.63,26.52,26.52,9100.0
2015-01-02 15:00:00,26.51,26.52,26.35,26.39,14600.0,26.51,26.52,26.35,26.39,14600.0
2015-01-02 15:10:00,26.37,26.37,26.29,26.31,9700.0,26.37,26.37,26.29,26.31,9700.0
2015-01-02 15:20:00,26.32,26.51,26.32,26.5,21500.0,26.32,26.51,26.32,26.5,21500.0
2015-01-02 15:30:00,26.48,26.5,26.37,26.37,23800.0,26.48,26.5,26.37,26.37,23800.0
2015-01-02 15:40:00,26.36,26.4,26.3,26.35,20500.0,26.36,26.4,26.3,26.35,20500.0
2015-01-02 15:50:00,26.34,26.34,26.19,26.2,56700.0,26.34,26.34,26.19,26.2,56700.0
2015-01-05 09:30:00,25.96,26.32,25.91,26.01,81200.0,25.96,26.32,25.91,26.01,81200.0
2015-01-05 09:40:00,25.99,26.25,25.91,26.11,18400.0,25.99,26.25,25.91,26.11,18400.0
2015-01-05 09:50:00,26.12,26.14,25.92,25.97,16600.0,26.12,26.14,25.92,25.97,16600.0
2015-01-05 10:00:00,25.96,26.16,25.9,25.96,54800.0,25.96,26.16,25.9,25.96,54800.0
2015-01-05 10:10:00,26.02,26.24,25.98,26.2,18400.0,26.02,26.24,25.98,26.2,18400.0
2015-01-05 10:20:00,26.24,26.29,26.14,26.22,17800.0,26.24,26.29,26.14,26.22,17800.0
2015-01-05 10:30:00,26.21,26.32,26.11,26.22,30200.0,26.21,26.32,26.11,26.22,30200.0
2015-01-05 10:40:00,26.25,26.38,26.16,26.34,16400.0,26.25,26.38,26.16,26.34,16400.0
2015-01-05 10:50:00,26.34,26.43,25.97,26.33,51800.0,26.34,26.43,25.97,26.33,51800.0
2015-01-05 11:00:00,26.31,26.4,26.31,26.36,7100.0,26.31,26.4,26.31,26.36,7100.0
2015-01-05 11:10:00,26.34,26.35,26.29,26.31,6700.0,26.34,26.35,26.29,26.31,6700.0
2015-01-05 11:20:00,26.29,26.6,26.29,26.44,17600.0,26.29,26.6,26.29,26.44,17600.0
2015-01-05 11:30:00,26.44,26.68,26.44,26.57,16100.0,26.44,26.68,26.44,26.57,16100.0
2015-01-05 11:40:00,26.59,26.72,26.58,26.68,9100.0,26.59,26.72,26.58,26.68,9100.0
2015-01-05 11:50:00,26.67,26.69,26.62,26.63,6100.0,26.67,26.69,26.62,26.63,6100.0
2015-01-05 12:00:00,26.63,26.69,26.63,26.65,5500.0,26.63,26.69,26.63,26.65,5500.0
2015-01-05 12:10:00,26.65,26.65,26.59,26.65,12800.0,26.65,26.65,26.59,26.65,12800.0
2015-01-05 12:20:00,26.65,26.78,26.63,26.68,6600.0,26.65,26.78,26.63,26.68,6600.0
2015-01-05 12:30:00,26.66,26.69,26.59,26.68,5300.0,26.66,26.69,26.59,26.68,5300.0
2015-01-05 12:40:00,26.62,26.64,26.56,26.58,7000.0,26.62,26.64,26.56,26.58,7000.0
2015-01-05 12:50:00,26.58,26.63,26.47,26.49,3500.0,26.58,26.63,26.47,26.49,3500.0
2015-01-05 13:00:00,26.5,26.5,26.34,26.39,2600.0,26.5,26.5,26.34,26.39,2600.0
2015-01-05 13:10:00,26.37,26.37,26.17,26.18,2200.0,26.37,26.37,26.17,26.18,2200.0
2015-01-05 13:20:00,26.19,26.22,26.07,26.09,5400.0,26.19,26.22,26.07,26.09,5400.0
2015-01-05 13:30:00,26.1,26.13,26.09,26.09,4300.0,26.1,26.13,26.09,26.09,4300.0
2015-01-05 13:40:00,26.1,26.13,26.02,26.06,3000.0,26.1,26.13,26.02,26.06,3000.0
2015-01-05 13:50:00,26.08,26.19,26.08,26.19,3500.0,26.08,26.19,26.08,26.19,3500.0
2015-01-05 14:00:00,26.19,26.29,26.19,26.24,3600.0,26.19,26.29,26.19,26.24,3600.0
2015-01-05 14:10:00,26.24,26.24,26.09,26.09,3200.0,26.24,26.24,26.09,26.09,3200.0
2015-01-05 14:20:00,26.09,26.14,26.05,26.07,6000.0,26.09,26.14,26.05,26.07,6000.0
2015-01-05 14:30:00,26.06,26.1,26.04,26.08,7200.0,26.06,26.1,26.04,26.08,7200.0
2015-01-05 14:40:00,26.09,26.13,26.06,26.13,5600.0,26.09,26.13,26.06,26.13,5600.0
2015-01-05 14:50:00,26.11,26.26,26.11,26.23,13200.0,26.11,26.26,26.11,26.23,13200.0
2015-01-05 15:00:00,26.23,26.34,26.22,26.3,6200.0,26.23,26.34,26.22,26.3,6200.0
2015-01-05 15:10:00,26.3,26.34,26.28,26.3,3600.0,26.3,26.34,26.28,26.3,3600.0
2015-01-05 15:20:00,26.31,26.38,26.3,26.3,10000.0,26.31,26.38,26.3,26.3,10000.0
2015-01-05 15:30:00,26.28,26.31,26.23,26.28,11000.0,26.28,26.31,26.23,26.28,11000.0
2015-01-05 15:40:00,26.28,26.3,26.2,26.25,24100.0,26.28,26.3,26.2,26.25,24100.0
2015-01-05 15:50:00,26.24,26.28,26.2,26.22,29800.0,26.24,26.28,26.2,26.22,29800.0
2015-01-06 09:30:00,26.24,26.67,26.24,26.38,24500.0,26.24,26.67,26.24,26.38,24500.0
2015-01-06 09:40:00,26.38,26.9,26.28,26.9,42900.0,26.38,26.9,26.28,26.9,42900.0
2015-01-06 09:50:00,26.88,26.99,26.69,26.82,58300.0,26.88,26.99,26.69,26.82,58300.0
2015-01-06 10:00:00,26.8,26.91,26.74,26.76,42000.0,26.8,26.91,26.74,26.76,42000.0
2015-01-06 10:10:00,26.78,26.98,26.75,26.97,23100.0,26.78,26.98,26.75,26.97,23100.0
2015-01-06 10:20:00,26.97,27.16,26.97,27.08,19500.0,26.97,27.16,26.97,27.08,19500.0
2015-01-06 10:30:00,27.05,27.07,27.0,27.02,6900.0,27.05,27.07,27.0,27.02,6900.0
2015-01-06 10:40:00,27.03,27.11,26.9,26.95,15800.0,27.03,27.11,26.9,26.95,15800.0
2015-01-06 10:50:00,26.94,27.03,26.93,26.98,16300.0,26.94,27.03,26.93,26.98,16300.0
2015-01-06 11:00:00,26.97,27.01,26.9,26.98,14600.0,26.97,27.01,26.9,26.98,14600.0
2015-01-06 11:10:00,26.95,26.96,26.69,26.7,17600.0,26.95,26.96,26.69,26.7,17600.0
2015-01-06 11:20:00,26.7,26.71,26.62,26.64,13200.0,26.7,26.71,26.62,26.64,13200.0
2015-01-06 11:30:00,26.63,26.63,26.35,26.4,20000.0,26.63,26.63,26.35,26.4,20000.0
2015-01-06 11:40:00,26.38,26.4,26.3,26.35,8400.0,26.38,26.4,26.3,26.35,8400.0
2015-01-06 11:50:00,26.39,26.4,26.22,26.25,9500.0,26.39,26.4,26.22,26.25,9500.0
2015-01-06 12:00:00,26.23,26.25,26.1,26.18,9900.0,26.23,26.25,26.1,26.18,9900.0
2015-01-06 12:10:00,26.19,26.24,26.06,26.08,8500.0,26.19,26.24,26.06,26.08,8500.0
2015-01-06 12:20:00,26.09,26.25,26.09,26.25,14600.0,26.09,26.25,26.09,26.25,14600.0
2015-01-06 12:30:00,26.28,26.37,26.25,26.34,8400.0,26.28,26.37,26.25,26.34,8400.0
2015-01-06 12:40:00,26.36,26.46,26.32,26.44,11600.0,26.36,26.46,26.32,26.44,11600.0
2015-01-06 12:50:00,26.43,26.53,26.4,26.49,9500.0,26.43,26.53,26.4,26.49,9500.0
2015-01-06 13:00:00,26.48,26.51,26.38,26.39,7800.0,26.48,26.51,26.38,26.39,7800.0
2015-01-06 13:10:00,26.36,26.44,26.27,26.28,14500.0,26.36,26.44,26.27,26.28,14500.0
2015-01-06 13:20:00,26.28,26.45,26.25,26.38,15600.0,26.28,26.45,26.25,26.38,15600.0
2015-01-06 13:30:00,26.37,26.43,26.34,26.42,6200.0,26.37,26.43,26.34,26.42,6200.0
2015-01-06 13:40:00,26.43,26.54,26.37,26.54,10000.0,26.43,26.54,26.37,26.54,10000.0
2015-01-06 13:50:00,26.53,26.67,26.47,26.66,9600.0,26.53,26.67,26.47,26.66,9600.0
2015-01-06 14:00:00,26.67,26.72,26.63,26.68,11600.0,26.67,26.72,26.63,26.68,11600.0
2015-01-06 14:10:00,26.61,26.61,26.48,26.58,9200.0,26.61,26.61,26.48,26.58,9200.0
2015-01-06 14:20:00,26.58,26.64,26.54,26.64,16500.0,26.58,26.64,26.54,26.64,16500.0
2015-01-06 14:30:00,26.63,26.88,26.63,26.85,18900.0,26.63,26.88,26.63,26.85,18900.0
2015-01-06 14:40:00,26.85,27.04,26.85,27.04,14300.0,26.85,27.04,26.85,27.04,14300.0
2015-01-06 14:50:00,27.01,27.07,26.87,26.9,15400.0,27.01,27.07,26.87,26.9,15400.0
2015-01-06 15:00:00,26.9,26.91,26.76,26.76,11200.0,26.9,26.91,26.76,26.76,11200.0
2015-01-06 15:10:00,26.78,27.19,26.78,27.18,31400.0,26.78,27.19,26.78,27.18,31400.0
2015-01-06 15:20:00,27.18,27.35,27.05,27.16,29900.0,27.18,27.35,27.05,27.16,29900.0
2015-01-06 15:30:00,27.17,27.26,27.16,27.19,44600.0,27.17,27.26,27.16,27.19,44600.0
2015-01-06 15:40:00,27.15,27.29,27.12,27.18,51900.0,27.15,27.29,27.12,27.18,51900.0
2015-01-06 15:50:00,27.19,27.26,27.12,27.12,90100.0,27.19,27.26,27.12,27.12,90100.0
2015-01-07 09:30:00,27.37,27.45,26.96,27.31,28300.0,27.37,27.45,26.96,27.31,28300.0
2015-01-07 09:40:00,27.36,27.67,27.31,27.62,35100.0,27.36,27.67,27.31,27.62,35100.0
2015-01-07 09:50:00,27.66,27.68,27.16,27.36,17300.0,27.66,27.68,27.16,27.36,17300.0
2015-01-07 10:00:00,27.36,27.64,27.21,27.24,16000.0,27.36,27.64,27.21,27.24,16000.0
2015-01-07 10:10:00,27.24,27.39,27.09,27.39,11700.0,27.24,27.39,27.09,27.39,11700.0
2015-01-07 10:20:00,27.36,27.45,27.28,27.31,8900.0,27.36,27.45,27.28,27.31,8900.0
2015-01-07 10:30:00,27.28,27.52,27.24,27.28,16700.0,27.28,27.52,27.24,27.28,16700.0
2015-01-07 10:40:00,27.24,27.5,27.21,27.5,10600.0,27.24,27.5,27.21,27.5,10600.0
2015-01-07 10:50:00,27.48,27.51,27.23,27.27,6700.0,27.48,27.51,27.23,27.27,6700.0
2015-01-07 11:00:00,27.26,27.26,27.09,27.17,11900.0,27.26,27.26,27.09,27.17,11900.0
2015-01-07 11:10:00,27.19,27.19,26.87,27.07,24700.0,27.19,27.19,26.87,27.07,24700.0
2015-01-07 11:20:00,27.09,27.12,27.03,27.1,13200.0,27.09,27.12,27.03,27.1,13200.0
2015-01-07 11:30:00,27.11,27.18,27.03,27.06,7900.0,27.11,27.18,27.03,27.06,7900.0
2015-01-07 11:40:00,27.03,27.09,26.89,26.94,12500.0,27.03,27.09,26.89,26.94,12500.0
2015-01-07 11:50:00,26.95,27.01,26.9,26.95,11300.0,26.95,27.01,26.9,26.95,11300.0
2015-01-07 12:00:00,26.95,27.0,26.77,26.98,14000.0,26.95,27.0,26.77,26.98,14000.0
2015-01-07 12:10:00,26.98,26.98,26.84,26.9,12600.0,26.98,26.98,26.84,26.9,12600.0
2015-01-07 12:20:00,26.91,26.95,26.86,26.91,4000.0,26.91,26.95,26.86,26.91,4000.0
2015-01-07 12:30:00,26.92,26.93,26.83,26.93,3400.0,26.92,26.93,26.83,26.93,3400.0
2015-01-07 12:40:00,26.92,26.96,26.81,26.91,10100.0,26.92,26.96,26.81,26.91,10100.0
2015-01-07 12:50:00,26.9,26.99,26.87,26.87,4200.0,26.9,26.99,26.87,26.87,4200.0
2015-01-07 13:00:00,26.9,26.96,26.71,26.74,16400.0,26.9,26.96,26.71,26.74,16400.0
2015-01-07 13:10:00,26.75,26.87,26.75,26.8,5200.0,26.75,26.87,26.75,26.8,5200.0
2015-01-07 13:20:00,26.79,26.87,26.58,26.84,11900.0,26.79,26.87,26.58,26.84,11900.0
2015-01-07 13:30:00,26.82,27.07,26.82,27.02,15100.0,26.82,27.07,26.82,27.02,15100.0
2015-01-07 13:40:00,26.99,27.0,26.85,27.0,6400.0,26.99,27.0,26.85,27.0,6400.0
2015-01-07 13:50:00,27.01,27.16,26.93,27.14,19800.0,27.01,27.16,26.93,27.14,19800.0
2015-01-07 14:00:00,27.14,27.16,26.96,26.98,6500.0,27.14,27.16,26.96,26.98,6500.0
2015-01-07 14:10:00,26.95,26.98,26.83,26.98,8300.0,26.95,26.98,26.83,26.98,8300.0
2015-01-07 14:20:00,27.0,27.05,26.92,27.03,8600.0,27.0,27.05,26.92,27.03,8600.0
2015-01-07 14:30:00,27.0,27.15,26.99,27.07,11800.0,27.0,27.15,26.99,27.07,11800.0
2015-01-07 14:40:00,27.05,27.28,27.0,27.28,31500.0,27.05,27.28,27.0,27.28,31500.0
2015-01-07 14:50:00,27.28,27.3,27.18,27.21,15100.0,27.28,27.3,27.18,27.21,15100.0
2015-01-07 15:00:00,27.17,27.23,27.07,27.19,13900.0,27.17,27.23,27.07,27.19,13900.0
2015-01-07 15:10:00,27.19,27.22,27.09,27.14,8100.0,27.19,27.22,27.09,27.14,8100.0
2015-01-07 15:20:00,27.15,27.23,27.09,27.21,16100.0,27.15,27.23,27.09,27.21,16100.0
2015-01-07 15:30:00,27.2,27.24,27.09,27.13,40000.0,27.2,27.24,27.09,27.13,40000.0
2015-01-07 15:40:00,27.13,27.29,27.11,27.23,47300.0,27.13,27.29,27.11,27.23,47300.0
2015-01-07 15:50:00,27.23,27.35,27.13,27.16,108400.0,27.23,27.35,27.13,27.16,108400.0
2015-01-08 09:30:00,28.52,29.17,28.17,28.57,76200.0,28.52,29.17,28.17,28.57,76200.0
2015-01-08 09:40:00,28.59,29.1,28.58,29.02,60600.0,28.59,29.1,28.58,29.02,60600.0
2015-01-08 09:50:00,29.02,29.03,28.5,28.6,67000.0,29.02,29.03,28.5,28.6,67000.0
2015-01-08 10:00:00,28.6,28.68,28.34,28.42,12900.0,28.6,28.68,28.34,28.42,12900.0
2015-01-08 10:10:00,28.42,28.57,28.25,28.35,28400.0,28.42,28.57,28.25,28.35,28400.0
2015-01-08 10:20:00,28.36,28.42,28.02,28.02,20800.0,28.36,28.42,28.02,28.02,20800.0
2015-01-08 10:30:00,28.02,28.07,27.89,27.99,25000.0,28.02,28.07,27.89,27.99,25000.0
2015-01-08 10:40:00,28.02,28.04,27.89,27.93,16600.0,28.02,28.04,27.89,27.93,16600.0
2015-01-08 10:50:00,27.9,28.16,27.81,28.12,62700.0,27.9,28.16,27.81,28.12,62700.0
2015-01-08 11:00:00,28.12,28.12,28.02,28.03,12700.0,28.12,28.12,28.02,28.03,12700.0
2015-01-08 11:10:00,28.0,28.04,27.96,27.98,13500.0,28.0,28.04,27.96,27.98,13500.0
2015-01-08 11:20:00,27.99,28.04,27.96,27.98,10100.0,27.99,28.04,27.96,27.98,10100.0
2015-01-08 11:30:00,27.96,28.02,27.9,27.96,7600.0,27.96,28.02,27.9,27.96,7600.0
2015-01-08 11:40:00,27.96,28.08,27.91,28.05,7900.0,27.96,28.08,27.91,28.05,7900.0
2015-01-08 11:50:00,28.05,28.06,27.99,28.04,66900.0,28.05,28.06,27.99,28.04,66900.0
2015-01-08 12:00:00,28.05,28.37,28.05,28.2,23500.0,28.05,28.37,28.05,28.2,23500.0
2015-01-08 12:10:00,28.15,28.15,28.0,28.03,6600.0,28.15,28.15,28.0,28.03,6600.0
2015-01-08 12:20:00,28.02,28.09,27.98,28.06,7400.0,28.02,28.09,27.98,28.06,7400.0
2015-01-08 12:30:00,28.09,28.09,27.85,27.86,9200.0,28.09,28.09,27.85,27.86,9200.0
2015-01-08 12:40:00,27.87,27.89,27.68,27.78,9000.0,27.87,27.89,27.68,27.78,9000.0
2015-01-08 12:50:00,27.75,27.78,27.59,27.71,21900.0,27.75,27.78,27.59,27.71,21900.0
2015-01-08 13:00:00,27.74,27.99,27.68,27.95,83400.0,27.74,27.99,27.68,27.95,83400.0
2015-01-08 13:10:00,27.99,28.07,27.97,28.01,8800.0,27.99,28.07,27.97,28.01,8800.0
2015-01-08 13:20:00,28.02,28.12,28.0,28.01,5900.0,28.02,28.12,28.0,28.01,5900.0
2015-01-08 13:30:00,28.03,28.3,28.02,28.3,17700.0,28.03,28.3,28.02,28.3,17700.0
2015-01-08 13:40:00,28.3,28.52,28.29,28.52,31000.0,28.3,28.52,28.29,28.52,31000.0
2015-01-08 13:50:00,28.5,28.51,28.38,28.45,13300.0,28.5,28.51,28.38,28.45,13300.0
2015-01-08 14:00:00,28.44,28.57,28.43,28.5,14300.0,28.44,28.57,28.43,28.5,14300.0
2015-01-08 14:10:00,28.52,28.63,28.37,28.41,35400.0,28.52,28.63,28.37,28.41,35400.0
2015-01-08 14:20:00,28.41,28.59,28.38,28.52,26900.0,28.41,28.59,28.38,28.52,26900.0
2015-01-08 14:30:00,28.52,28.55,28.37,28.41,17500.0,28.52,28.55,28.37,28.41,17500.0
2015-01-08 14:40:00,28.42,28.7,28.4,28.66,41200.0,28.42,28.7,28.4,28.66,41200.0
2015-01-08 14:50:00,28.7,28.78,28.67,28.73,34800.0,28.7,28.78,28.67,28.73,34800.0
2015-01-08 15:00:00,28.74,28.85,28.7,28.74,22300.0,28.74,28.85,28.7,28.74,22300.0
2015-01-08 15:10:00,28.7,28.8,28.54,28.7,28900.0,28.7,28.8,28.54,28.7,28900.0
2015-01-08 15:20:00,28.67,28.77,28.37,28.38,32900.0,28.67,28.77,28.37,28.38,32900.0
2015-01-08 15:30:00,28.38,28.48,28.19,28.26,42600.0,28.38,28.48,28.19,28.26,42600.0
2015-01-08 15:40:00,28.26,28.39,28.13,28.26,48600.0,28.26,28.39,28.13,28.26,48600.0
2015-01-08 15:50:00,28.26,28.47,28.17,28.44,129300.0,28.26,28.47,28.17,28.44,129300.0
2015-01-09 09:30:00,28.79,28.89,28.45,28.5,26500.0,28.79,28.89,28.45,28.5,26500.0
2015-01-09 09:40:00,28.61,28.9,28.4,28.4,11400.0,28.61,28.9,28.4,28.4,11400.0
2015-01-09 09:50:00,28.41,28.59,28.41,28.46,10700.0,28.41,28.59,28.41,28.46,10700.0
2015-01-09 10:00:00,28.45,28.57,28.4,28.56,6400.0,28.45,28.57,28.4,28.56,6400.0
2015-01-09 10:10:00,28.54,28.59,28.39,28.4,26500.0,28.54,28.59,28.39,28.4,26500.0
2015-01-09 10:20:00,28.42,28.5,28.34,28.39,11000.0,28.42,28.5,28.34,28.39,11000.0
2015-01-09 10:30:00,28.35,28.37,28.25,28.29,13800.0,28.35,28.37,28.25,28.29,13800.0
2015-01-09 10:40:00,28.27,28.37,28.24,28.34,10600.0,28.27,28.37,28.24,28.34,10600.0
2015-01-09 10:50:00,28.34,28.45,28.28,28.36,12200.0,28.34,28.45,28.28,28.36,12200.0
2015-01-09 11:00:00,28.34,28.41,28.28,28.35,18200.0,28.34,28.41,28.28,28.35,18200.0
2015-01-09 11:10:00,28.3,28.4,28.19,28.34,14200.0,28.3,28.4,28.19,28.34,14200.0
2015-01-09 11:20:00,28.32,28.34,28.22,28.27,15300.0,28.32,28.34,28.22,28.27,15300.0
2015-01-09 11:30:00,28.25,28.31,28.2,28.28,15100.0,28.25,28.31,28.2,28.28,15100.0
2015-01-09 11:40:00,28.25,28.39,28.19,28.33,12900.0,28.25,28.39,28.19,28.33,12900.0
2015-01-09 11:50:00,28.32,28.43,28.26,28.39,22300.0,28.32,28.43,28.26,28.39,22300.0
2015-01-09 12:00:00,28.38,28.44,28.34,28.4,12400.0,28.38,28.44,28.34,28.4,12400.0
2015-01-09 12:10:00,28.41,28.45,28.32,28.37,8400.0,28.41,28.45,28.32,28.37,8400.0
2015-01-09 12:20:00,28.38,28.38,28.2,28.28,9700.0,28.38,28.38,28.2,28.28,9700.0
2015-01-09 12:30:00,28.28,28.37,28.14,28.24,5800.0,28.28,28.37,28.14,28.24,5800.0
2015-01-09 12:40:00,28.27,28.44,28.22,28.35,9500.0,28.27,28.44,28.22,28.35,9500.0
2015-01-09 12:50:00,28.34,28.44,28.24,28.37,13500.0,28.34,28.44,28.24,28.37,13500.0
2015-01-09 13:00:00,28.36,28.45,28.34,28.42,9400.0,28.36,28.45,28.34,28.42,9400.0
2015-01-09 13:10:00,28.41,28.55,28.39,28.46,17400.0,28.41,28.55,28.39,28.46,17400.0
2015-01-09 13:20:00,28.46,28.49,28.38,28.46,11400.0,28.46,28.49,28.38,28.46,11400.0
2015-01-09 13:30:00,28.47,28.54,28.37,28.46,12900.0,28.47,28.54,28.37,28.46,12900.0
2015-01-09 13:40:00,28.46,28.5,28.38,28.49,8800.0,28.46,28.5,28.38,28.49,8800.0
2015-01-09 13:50:00,28.52,28.56,28.39,28.48,17900.0,28.52,28.56,28.39,28.48,17900.0
2015-01-09 14:00:00,28.48,28.48,28.37,28.45,9700.0,28.48,28.48,28.37,28.45,9700.0
2015-01-09 14:10:00,28.42,28.48,28.39,28.47,11000.0,28.42,28.48,28.39,28.47,11000.0
2015-01-09 14:20:00,28.46,28.47,28.36,28.37,11100.0,28.46,28.47,28.36,28.37,11100.0
2015-01-09 14:30:00,28.37,28.44,28.34,28.44,10200.0,28.37,28.44,28.34,28.44,10200.0
2015-01-09 14:40:00,28.46,28.58,28.42,28.54,17100.0,28.46,28.58,28.42,28.54,17100.0
2015-01-09 14:50:00,28.56,28.69,28.54,28.63,19000.0,28.56,28.69,28.54,28.63,19000.0
2015-01-09 15:00:00,28.64,28.74,28.6,28.71,20600.0,28.64,28.74,28.6,28.71,20600.0
2015-01-09 15:10:00,28.7,28.76,28.69,28.72,18600.0,28.7,28.76,28.69,28.72,18600.0
2015-01-09 15:20:00,28.73,28.89,28.72,28.77,19200.0,28.73,28.89,28.72,28.77,19200.0
2015-01-09 15:30:00,28.77,28.89,28.75,28.79,47500.0,28.77,28.89,28.75,28.79,47500.0
2015-01-09 15:40:00,28.79,28.87,28.71,28.74,38400.0,28.79,28.87,28.71,28.74,38400.0
2015-01-09 15:50:00,28.73,28.82,28.71,28.77,74600.0,28.73,28.82,28.71,28.77,74600.0
2015-01-12 09:30:00,28.92,29.2,28.9,29.05,37100.0,28.92,29.2,28.9,29.05,37100.0
2015-01-12 09:40:00,28.89,29.21,28.88,29.1,39700.0,28.89,29.21,28.88,29.1,39700.0
2015-01-12 09:50:00,29.06,29.11,28.87,28.88,25000.0,29.06,29.11,28.87,28.88,25000.0
2015-01-12 10:00:00,28.97,28.97,28.65,28.81,28100.0,28.97,28.97,28.65,28.81,28100.0
2015-01-12 10:10:00,28.78,28.91,28.63,28.64,26600.0,28.78,28.91,28.63,28.64,26600.0
2015-01-12 10:20:00,28.7,28.73,28.56,28.69,23300.0,28.7,28.73,28.56,28.69,23300.0
2015-01-12 10:30:00,28.66,28.99,28.65,28.95,29700.0,28.66,28.99,28.65,28.95,29700.0
2015-01-12 10:40:00,28.94,28.97,28.83,28.91,13300.0,28.94,28.97,28.83,28.91,13300.0
2015-01-12 10:50:00,28.94,29.06,28.91,29.01,40200.0,28.94,29.06,28.91,29.01,40200.0
2015-01-12 11:00:00,29.0,29.04,28.88,28.88,9200.0,29.0,29.04,28.88,28.88,9200.0
2015-01-12 11:10:00,28.88,28.98,28.83,28.92,23400.0,28.88,28.98,28.83,28.92,23400.0
2015-01-12 11:20:00,28.92,28.92,28.74,28.75,8500.0,28.92,28.92,28.74,28.75,8500.0
2015-01-12 11:30:00,28.76,28.87,28.75,28.84,14100.0,28.76,28.87,28.75,28.84,14100.0
2015-01-12 11:40:00,28.82,28.82,28.74,28.77,7100.0,28.82,28.82,28.74,28.77,7100.0
2015-01-12 11:50:00,28.77,28.79,28.7,28.75,8200.0,28.77,28.79,28.7,28.75,8200.0
2015-01-12 12:00:00,28.74,28.85,28.74,28.78,27100.0,28.74,28.85,28.74,28.78,27100.0
2015-01-12 12:10:00,28.78,28.82,28.74,28.76,13900.0,28.78,28.82,28.74,28.76,13900.0
2015-01-12 12:20:00,28.76,28.82,28.75,28.81,17000.0,28.76,28.82,28.75,28.81,17000.0
2015-01-12 12:30:00,28.78,28.94,28.75,28.93,17300.0,28.78,28.94,28.75,28.93,17300.0
2015-01-12 12:40:00,28.88,28.93,28.84,28.9,12800.0,28.88,28.93,28.84,28.9,12800.0
2015-01-12 12:50:00,28.89,28.95,28.84,28.9,12000.0,28.89,28.95,28.84,28.9,12000.0
2015-01-12 13:00:00,28.9,28.92,28.86,28.88,3400.0,28.9,28.92,28.86,28.88,3400.0
2015-01-12 13:10:00,28.91,28.92,28.88,28.88,4700.0,28.91,28.92,28.88,28.88,4700.0
2015-01-12 13:20:00,28.88,28.92,28.82,28.85,16800.0,28.88,28.92,28.82,28.85,16800.0
2015-01-12 13:30:00,28.85,28.88,28.85,28.88,4500.0,28.85,28.88,28.85,28.88,4500.0
2015-01-12 13:40:00,28.89,28.9,28.8,28.8,5200.0,28.89,28.9,28.8,28.8,5200.0
2015-01-12 13:50:00,28.81,28.83,28.8,28.83,6800.0,28.81,28.83,28.8,28.83,6800.0
2015-01-12 14:00:00,28.83,28.96,28.83,28.96,8300.0,28.83,28.96,28.83,28.96,8300.0
2015-01-12 14:10:00,28.94,29.05,28.92,28.96,13300.0,28.94,29.05,28.92,28.96,13300.0
2015-01-12 14:20:00,28.95,29.04,28.92,29.01,11100.0,28.95,29.04,28.92,29.01,11100.0
2015-01-12 14:30:00,29.0,29.04,28.95,29.01,13500.0,29.0,29.04,28.95,29.01,13500.0
2015-01-12 14:40:00,29.0,29.01,28.96,29.01,5800.0,29.0,29.01,28.96,29.01,5800.0
2015-01-12 14:50:00,29.01,29.03,28.9,29.0,14500.0,29.01,29.03,28.9,29.0,14500.0
2015-01-12 15:00:00,29.0,29.1,29.0,29.01,11100.0,29.0,29.1,29.0,29.01,11100.0
2015-01-12 15:10:00,29.01,29.07,29.0,29.06,10200.0,29.01,29.07,29.0,29.06,10200.0
2015-01-12 15:20:00,29.06,29.06,29.01,29.05,14700.0,29.06,29.06,29.01,29.05,14700.0
2015-01-12 15:30:00,29.04,29.15,29.02,29.15,29200.0,29.04,29.15,29.02,29.15,29200.0
2015-01-12 15:40:00,29.14,29.16,29.07,29.11,24700.0,29.14,29.16,29.07,29.11,24700.0
2015-01-12 15:50:00,29.11,29.22,29.08,29.1,59400.0,29.11,29.22,29.08,29.1,59400.0
2015-01-13 09:30:00,29.4,29.51,29.16,29.3,15800.0,29.4,29.51,29.16,29.3,15800.0
2015-01-13 09:40:00,29.28,29.4,29.13,29.13,13100.0,29.28,29.4,29.13,29.13,13100.0
2015-01-13 09:50:00,29.15,29.19,28.91,29.07,33000.0,29.15,29.19,28.91,29.07,33000.0
2015-01-13 10:00:00,29.11,29.48,29.05,29.48,49700.0,29.11,29.48,29.05,29.48,49700.0
2015-01-13 10:10:00,29.48,29.54,29.37,29.37,48000.0,29.48,29.54,29.37,29.37,48000.0
2015-01-13 10:20:00,29.38,29.38,29.02,29.05,10500.0,29.38,29.38,29.02,29.05,10500.0
2015-01-13 10:30:00,29.05,29.22,29.05,29.13,14100.0,29.05,29.22,29.05,29.13,14100.0
2015-01-13 10:40:00,29.14,29.3,29.13,29.26,14300.0,29.14,29.3,29.13,29.26,14300.0
2015-01-13 10:50:00,29.27,29.35,29.25,29.27,10400.0,29.27,29.35,29.25,29.27,10400.0
2015-01-13 11:00:00,29.28,29.3,29.24,29.25,15300.0,29.28,29.3,29.24,29.25,15300.0
2015-01-13 11:10:00,29.25,29.3,29.24,29.24,12400.0,29.25,29.3,29.24,29.24,12400.0
2015-01-13 11:20:00,29.24,29.25,29.03,29.03,17000.0,29.24,29.25,29.03,29.03,17000.0
2015-01-13 11:30:00,29.05,29.13,29.05,29.1,13400.0,29.05,29.13,29.05,29.1,13400.0
2015-01-13 11:40:00,29.1,29.14,29.09,29.09,13200.0,29.1,29.14,29.09,29.09,13200.0
2015-01-13 11:50:00,29.09,29.1,28.94,29.03,20300.0,29.09,29.1,28.94,29.03,20300.0
2015-01-13 12:00:00,29.02,29.06,28.99,29.0,21500.0,29.02,29.06,28.99,29.0,21500.0
2015-01-13 12:10:00,29.0,29.0,28.78,28.78,13200.0,29.0,29.0,28.78,28.78,13200.0
2015-01-13 12:20:00,28.76,28.76,28.6,28.7,12900.0,28.76,28.76,28.6,28.7,12900.0
2015-01-13 12:30:00,28.71,28.76,28.7,28.73,15800.0,28.71,28.76,28.7,28.73,15800.0
2015-01-13 12:40:00,28.71,28.87,28.64,28.86,20500.0,28.71,28.87,28.64,28.86,20500.0
2015-01-13 12:50:00,28.86,28.99,28.86,28.95,8300.0,28.86,28.99,28.86,28.95,8300.0
2015-01-13 13:00:00,28.97,29.01,28.92,29.0,11500.0,28.97,29.01,28.92,29.0,11500.0
2015-01-13 13:10:00,29.0,29.08,29.0,29.02,29900.0,29.0,29.08,29.0,29.02,29900.0
2015-01-13 13:20:00,29.05,29.06,29.0,29.01,15600.0,29.05,29.06,29.0,29.01,15600.0
2015-01-13 13:30:00,29.02,29.02,28.75,28.78,15200.0,29.02,29.02,28.75,28.78,15200.0
2015-01-13 13:40:00,28.75,28.78,28.65,28.65,9000.0,28.75,28.78,28.65,28.65,9000.0
2015-01-13 13:50:00,28.66,28.75,28.54,28.73,23500.0,28.66,28.75,28.54,28.73,23500.0
2015-01-13 14:00:00,28.76,28.76,28.29,28.29,75000.0,28.76,28.76,28.29,28.29,75000.0
2015-01-13 14:10:00,28.35,28.41,28.29,28.29,11000.0,28.35,28.41,28.29,28.29,11000.0
2015-01-13 14:20:00,28.34,28.35,28.18,28.35,19400.0,28.34,28.35,28.18,28.35,19400.0
2015-01-13 14:30:00,28.34,28.7,28.34,28.68,54200.0,28.34,28.7,28.34,28.68,54200.0
2015-01-13 14:40:00,28.66,28.83,28.66,28.8,8900.0,28.66,28.83,28.66,28.8,8900.0
2015-01-13 14:50:00,28.81,28.84,28.65,28.69,52000.0,28.81,28.84,28.65,28.69,52000.0
2015-01-13 15:00:00,28.67,28.74,28.64,28.69,30200.0,28.67,28.74,28.64,28.69,30200.0
2015-01-13 15:10:00,28.7,28.71,28.54,28.57,21700.0,28.7,28.71,28.54,28.57,21700.0
2015-01-13 15:20:00,28.57,28.75,28.56,28.65,49800.0,28.57,28.75,28.56,28.65,49800.0
2015-01-13 15:30:00,28.64,28.87,28.64,28.86,36700.0,28.64,28.87,28.64,28.86,36700.0
2015-01-13 15:40:00,28.89,28.92,28.81,28.84,78700.0,28.89,28.92,28.81,28.84,78700.0
2015-01-13 15:50:00,28.85,29.1,28.85,29.08,138000.0,28.85,29.1,28.85,29.08,138000.0
2015-01-14 09:30:00,28.72,28.8,28.36,28.46,11700.0,28.72,28.8,28.36,28.46,11700.0
2015-01-14 09:40:00,28.52,28.66,28.21,28.21,23300.0,28.52,28.66,28.21,28.21,23300.0
2015-01-14 09:50:00,28.24,28.54,28.18,28.47,73700.0,28.24,28.54,28.18,28.47,73700.0
2015-01-14 10:00:00,28.52,28.78,28.48,28.76,40700.0,28.52,28.78,28.48,28.76,40700.0
2015-01-14 10:10:00,28.72,28.93,28.72,28.87,6100.0,28.72,28.93,28.72,28.87,6100.0
2015-01-14 10:20:00,28.88,28.9,28.76,28.89,4300.0,28.88,28.9,28.76,28.89,4300.0
2015-01-14 10:30:00,28.84,28.84,28.68,28.69,4800.0,28.84,28.84,28.68,28.69,4800.0
2015-01-14 10:40:00,28.64,28.72,28.6,28.67,11800.0,28.64,28.72,28.6,28.67,11800.0
2015-01-14 10:50:00,28.68,28.68,28.54,28.61,20500.0,28.68,28.68,28.54,28.61,20500.0
2015-01-14 11:00:00,28.58,28.6,28.42,28.46,8800.0,28.58,28.6,28.42,28.46,8800.0
2015-01-14 11:10:00,28.49,28.5,28.38,28.41,10000.0,28.49,28.5,28.38,28.41,10000.0
2015-01-14 11:20:00,28.36,28.43,28.36,28.38,12800.0,28.36,28.43,28.36,28.38,12800.0
2015-01-14 11:30:00,28.38,28.42,28.25,28.42,6000.0,28.38,28.42,28.25,28.42,6000.0
2015-01-14 11:40:00,28.38,28.45,28.32,28.41,30900.0,28.38,28.45,28.32,28.41,30900.0
2015-01-14 11:50:00,28.45,28.56,28.35,28.39,9300.0,28.45,28.56,28.35,28.39,9300.0
2015-01-14 12:00:00,28.38,28.48,28.38,28.42,4800.0,28.38,28.48,28.38,28.42,4800.0
2015-01-14 12:10:00,28.41,28.52,28.38,28.52,16300.0,28.41,28.52,28.38,28.52,16300.0
2015-01-14 12:20:00,28.48,28.54,28.46,28.5,16300.0,28.48,28.54,28.46,28.5,16300.0
2015-01-14 12:30:00,28.52,28.53,28.48,28.53,1000.0,28.52,28.53,28.48,28.53,1000.0
2015-01-14 12:40:00,28.46,28.54,28.42,28.45,13400.0,28.46,28.54,28.42,28.45,13400.0
2015-01-14 12:50:00,28.45,28.52,28.41,28.5,7000.0,28.45,28.52,28.41,28.5,7000.0
2015-01-14 13:00:00,28.51,28.55,28.43,28.45,3900.0,28.51,28.55,28.43,28.45,3900.0
2015-01-14 13:10:00,28.45,28.49,28.4,28.45,3100.0,28.45,28.49,28.4,28.45,3100.0
2015-01-14 13:20:00,28.46,28.46,28.36,28.42,3100.0,28.46,28.46,28.36,28.42,3100.0
2015-01-14 13:30:00,28.43,28.43,28.32,28.33,6900.0,28.43,28.43,28.32,28.33,6900.0
2015-01-14 13:40:00,28.31,28.34,28.25,28.32,9900.0,28.31,28.34,28.25,28.32,9900.0
2015-01-14 13:50:00,28.33,28.34,28.19,28.25,4000.0,28.33,28.34,28.19,28.25,4000.0
2015-01-14 14:00:00,28.26,28.37,28.26,28.35,6000.0,28.26,28.37,28.26,28.35,6000.0
2015-01-14 14:10:00,28.35,28.56,28.34,28.56,9200.0,28.35,28.56,28.34,28.56,9200.0
2015-01-14 14:20:00,28.56,28.6,28.5,28.59,6100.0,28.56,28.6,28.5,28.59,6100.0
2015-01-14 14:30:00,28.62,28.72,28.58,28.58,7600.0,28.62,28.72,28.58,28.58,7600.0
2015-01-14 14:40:00,28.6,28.62,28.45,28.49,7400.0,28.6,28.62,28.45,28.49,7400.0
2015-01-14 14:50:00,28.47,28.53,28.4,28.51,6400.0,28.47,28.53,28.4,28.51,6400.0
2015-01-14 15:00:00,28.52,28.63,28.51,28.57,8200.0,28.52,28.63,28.51,28.57,8200.0
2015-01-14 15:10:00,28.54,28.69,28.54,28.69,6900.0,28.54,28.69,28.54,28.69,6900.0
2015-01-14 15:20:00,28.68,28.71,28.57,28.63,9600.0,28.68,28.71,28.57,28.63,9600.0
2015-01-14 15:30:00,28.61,28.64,28.43,28.47,14900.0,28.61,28.64,28.43,28.47,14900.0
2015-01-14 15:40:00,28.5,28.62,28.47,28.62,26600.0,28.5,28.62,28.47,28.62,26600.0
2015-01-14 15:50:00,28.66,28.76,28.58,28.7,52400.0,28.66,28.76,28.58,28.7,52400.0
2015-01-15 09:30:00,28.52,28.7,28.28,28.49,22400.0,28.52,28.7,28.28,28.49,22400.0
2015-01-15 09:40:00,28.41,28.51,28.25,28.25,73300.0,28.41,28.51,28.25,28.25,73300.0
2015-01-15 09:50:00,28.26,28.4,28.14,28.39,46700.0,28.26,28.4,28.14,28.39,46700.0
2015-01-15 10:00:00,28.35,28.42,28.22,28.37,10000.0,28.35,28.42,28.22,28.37,10000.0
2015-01-15 10:10:00,28.42,28.6,28.38,28.56,4700.0,28.42,28.6,28.38,28.56,4700.0
2015-01-15 10:20:00,28.53,28.62,28.45,28.49,11800.0,28.53,28.62,28.45,28.49,11800.0
2015-01-15 10:30:00,28.54,28.68,28.52,28.54,2200.0,28.54,28.68,28.52,28.54,2200.0
2015-01-15 10:40:00,28.55,28.57,28.43,28.53,10900.0,28.55,28.57,28.43,28.53,10900.0
2015-01-15 10:50:00,28.56,28.6,28.45,28.48,14300.0,28.56,28.6,28.45,28.48,14300.0
2015-01-15 11:00:00,28.48,28.53,28.41,28.53,7900.0,28.48,28.53,28.41,28.53,7900.0
2015-01-15 11:10:00,28.53,28.57,28.44,28.44,7100.0,28.53,28.57,28.44,28.44,7100.0
2015-01-15 11:20:00,28.43,28.44,28.3,28.31,9500.0,28.43,28.44,28.3,28.31,9500.0
2015-01-15 11:30:00,28.32,28.41,28.3,28.3,11300.0,28.32,28.41,28.3,28.3,11300.0
2015-01-15 11:40:00,28.31,28.35,28.16,28.16,9800.0,28.31,28.35,28.16,28.16,9800.0
2015-01-15 11:50:00,28.15,28.26,28.12,28.15,12600.0,28.15,28.26,28.12,28.15,12600.0
2015-01-15 12:00:00,28.16,28.16,28.11,28.12,4100.0,28.16,28.16,28.11,28.12,4100.0
2015-01-15 12:10:00,28.14,28.2,28.03,28.05,6000.0,28.14,28.2,28.03,28.05,6000.0
2015-01-15 12:20:00,28.05,28.17,28.05,28.05,8300.0,28.05,28.17,28.05,28.05,8300.0
2015-01-15 12:30:00,28.06,28.25,28.06,28.24,24600.0,28.06,28.25,28.06,28.24,24600.0
2015-01-15 12:40:00,28.21,28.26,28.05,28.15,7500.0,28.21,28.26,28.05,28.15,7500.0
2015-01-15 12:50:00,28.15,28.21,28.11,28.18,13400.0,28.15,28.21,28.11,28.18,13400.0
2015-01-15 13:00:00,28.12,28.12,28.01,28.05,10000.0,28.12,28.12,28.01,28.05,10000.0
2015-01-15 13:10:00,28.04,28.2,28.02,28.13,7100.0,28.04,28.2,28.02,28.13,7100.0
2015-01-15 13:20:00,28.12,28.14,28.01,28.01,2400.0,28.12,28.14,28.01,28.01,2400.0
2015-01-15 13:30:00,28.04,28.04,27.88,27.88,17100.0,28.04,28.04,27.88,27.88,17100.0
2015-01-15 13:40:00,27.85,27.91,27.75,27.85,23000.0,27.85,27.91,27.75,27.85,23000.0
2015-01-15 13:50:00,27.85,28.1,27.85,28.06,14600.0,27.85,28.1,27.85,28.06,14600.0
2015-01-15 14:00:00,28.07,28.16,28.03,28.16,4200.0,28.07,28.16,28.03,28.16,4200.0
2015-01-15 14:10:00,28.12,28.16,28.1,28.14,2400.0,28.12,28.16,28.1,28.14,2400.0
2015-01-15 14:20:00,28.14,28.15,28.05,28.06,4100.0,28.14,28.15,28.05,28.06,4100.0
2015-01-15 14:30:00,28.06,28.19,28.05,28.15,5000.0,28.06,28.19,28.05,28.15,5000.0
2015-01-15 14:40:00,28.16,28.16,28.05,28.12,5100.0,28.16,28.16,28.05,28.12,5100.0
2015-01-15 14:50:00,28.09,28.14,28.04,28.07,4100.0,28.09,28.14,28.04,28.07,4100.0
2015-01-15 15:00:00,28.06,28.1,27.95,28.03,6200.0,28.06,28.1,27.95,28.03,6200.0
2015-01-15 15:10:00,28.03,28.04,27.92,27.99,7900.0,28.03,28.04,27.92,27.99,7900.0
2015-01-15 15:20:00,27.97,27.98,27.85,27.92,14200.0,27.97,27.98,27.85,27.92,14200.0
2015-01-15 15:30:00,27.92,28.08,27.89,27.98,32300.0,27.92,28.08,27.89,27.98,32300.0
2015-01-15 15:40:00,27.96,28.1,27.87,28.05,43200.0,27.96,28.1,27.87,28.05,43200.0
2015-01-15 15:50:00,28.04,28.12,28.0,28.08,212200.0,28.04,28.12,28.0,28.08,212200.0
2015-01-16 09:30:00,28.02,28.51,27.83,28.45,67900.0,28.02,28.51,27.83,28.45,67900.0
2015-01-16 09:40:00,28.41,28.69,28.21,28.31,21100.0,28.41,28.69,28.21,28.31,21100.0
2015-01-16 09:50:00,28.31,28.45,28.08,28.14,21900.0,28.31,28.45,28.08,28.14,21900.0
2015-01-16 10:00:00,28.1,28.18,27.91,27.96,17900.0,28.1,28.18,27.91,27.96,17900.0
2015-01-16 10:10:00,27.94,28.04,27.84,27.99,20200.0,27.94,28.04,27.84,27.99,20200.0
2015-01-16 10:20:00,28.01,28.17,27.93,28.17,14300.0,28.01,28.17,27.93,28.17,14300.0
2015-01-16 10:30:00,28.14,28.17,27.89,27.92,65400.0,28.14,28.17,27.89,27.92,65400.0
2015-01-16 10:40:00,27.9,28.22,27.88,28.15,35900.0,27.9,28.22,27.88,28.15,35900.0
2015-01-16 10:50:00,28.15,28.29,28.13,28.24,29600.0,28.15,28.29,28.13,28.24,29600.0
2015-01-16 11:00:00,28.17,28.22,28.09,28.12,6900.0,28.17,28.22,28.09,28.12,6900.0
2015-01-16 11:10:00,28.08,28.08,27.91,27.94,6300.0,28.08,28.08,27.91,27.94,6300.0
2015-01-16 11:20:00,27.96,27.98,27.93,27.94,46700.0,27.96,27.98,27.93,27.94,46700.0
2015-01-16 11:30:00,27.95,28.05,27.93,28.05,4100.0,27.95,28.05,27.93,28.05,4100.0
2015-01-16 11:40:00,28.05,28.1,28.03,28.09,3800.0,28.05,28.1,28.03,28.09,3800.0
2015-01-16 11:50:00,28.07,28.11,28.06,28.08,32400.0,28.07,28.11,28.06,28.08,32400.0
2015-01-16 12:00:00,28.11,28.12,28.03,28.07,8700.0,28.11,28.12,28.03,28.07,8700.0
2015-01-16 12:10:00,28.07,28.09,27.98,27.98,37200.0,28.07,28.09,27.98,27.98,37200.0
2015-01-16 12:20:00,27.96,28.0,27.83,27.89,14000.0,27.96,28.0,27.83,27.89,14000.0
2015-01-16 12:30:00,27.89,27.98,27.89,27.95,5600.0,27.89,27.98,27.89,27.95,5600.0
2015-01-16 12:40:00,27.91,28.0,27.91,27.91,4600.0,27.91,28.0,27.91,27.91,4600.0
2015-01-16 12:50:00,27.92,27.99,27.88,27.96,6000.0,27.92,27.99,27.88,27.96,6000.0
2015-01-16 13:00:00,27.94,28.06,27.94,27.97,26800.0,27.94,28.06,27.94,27.97,26800.0
2015-01-16 13:10:00,28.0,28.0,27.86,27.86,32500.0,28.0,28.0,27.86,27.86,32500.0
2015-01-16 13:20:00,27.89,27.92,27.77,27.87,33100.0,27.89,27.92,27.77,27.87,33100.0
2015-01-16 13:30:00,27.86,27.88,27.81,27.84,8600.0,27.86,27.88,27.81,27.84,8600.0
2015-01-16 13:40:00,27.87,27.87,27.82,27.84,7800.0,27.87,27.87,27.82,27.84,7800.0
2015-01-16 13:50:00,27.85,27.87,27.77,27.8,8600.0,27.85,27.87,27.77,27.8,8600.0
2015-01-16 14:00:00,27.81,27.94,27.76,27.92,12800.0,27.81,27.94,27.76,27.92,12800.0
2015-01-16 14:10:00,27.91,27.94,27.88,27.92,11700.0,27.91,27.94,27.88,27.92,11700.0
2015-01-16 14:20:00,27.93,28.01,27.91,28.0,10600.0,27.93,28.01,27.91,28.0,10600.0
2015-01-16 14:30:00,27.96,28.02,27.96,28.0,11400.0,27.96,28.02,27.96,28.0,11400.0
2015-01-16 14:40:00,27.98,28.02,27.88,27.89,32300.0,27.98,28.02,27.88,27.89,32300.0
2015-01-16 14:50:00,27.87,28.0,27.87,27.99,13800.0,27.87,28.0,27.87,27.99,13800.0
2015-01-16 15:00:00,27.98,27.98,27.94,27.95,5000.0,27.98,27.98,27.94,27.95,5000.0
2015-01-16 15:10:00,27.95,27.97,27.92,27.94,10200.0,27.95,27.97,27.92,27.94,10200.0
2015-01-16 15:20:00,27.96,28.0,27.91,27.96,25600.0,27.96,28.0,27.91,27.96,25600.0
2015-01-16 15:30:00,27.94,28.0,27.91,27.99,43500.0,27.94,28.0,27.91,27.99,43500.0
2015-01-16 15:40:00,28.0,28.14,27.99,28.06,39300.0,28.0,28.14,27.99,28.06,39300.0
2015-01-16 15:50:00,28.1,28.15,28.05,28.07,74500.0,28.1,28.15,28.05,28.07,74500.0
2015-01-20 09:30:00,28.25,28.42,28.05,28.3,77200.0,28.25,28.42,28.05,28.3,77200.0
2015-01-20 09:40:00,28.21,28.21,27.63,27.67,13400.0,28.21,28.21,27.63,27.67,13400.0
2015-01-20 09:50:00,27.6,27.72,27.3,27.41,22800.0,27.6,27.72,27.3,27.41,22800.0
2015-01-20 10:00:00,27.43,27.63,27.4,27.59,13800.0,27.43,27.63,27.4,27.59,13800.0
2015-01-20 10:10:00,27.62,27.78,27.56,27.69,23200.0,27.62,27.78,27.56,27.69,23200.0
2015-01-20 10:20:00,27.69,27.76,27.66,27.68,24500.0,27.69,27.76,27.66,27.68,24500.0
2015-01-20 10:30:00,27.66,27.68,27.56,27.6,6500.0,27.66,27.68,27.56,27.6,6500.0
2015-01-20 10:40:00,27.6,27.66,27.52,27.64,9400.0,27.6,27.66,27.52,27.64,9400.0
2015-01-20 10:50:00,27.64,27.64,27.5,27.56,60300.0,27.64,27.64,27.5,27.56,60300.0
2015-01-20 11:00:00,27.53,27.61,27.39,27.6,10400.0,27.53,27.61,27.39,27.6,10400.0
2015-01-20 11:10:00,27.57,27.58,27.52,27.53,3600.0,27.57,27.58,27.52,27.53,3600.0
2015-01-20 11:20:00,27.57,27.57,27.51,27.55,1800.0,27.57,27.57,27.51,27.55,1800.0
2015-01-20 11:30:00,27.51,27.55,27.46,27.48,5700.0,27.51,27.55,27.46,27.48,5700.0
2015-01-20 11:40:00,27.47,27.47,27.31,27.4,7700.0,27.47,27.47,27.31,27.4,7700.0
2015-01-20 11:50:00,27.38,27.44,27.38,27.4,4500.0,27.38,27.44,27.38,27.4,4500.0
2015-01-20 12:00:00,27.39,27.48,27.37,27.48,4100.0,27.39,27.48,27.37,27.48,4100.0
2015-01-20 12:10:00,27.45,27.52,27.45,27.51,2000.0,27.45,27.52,27.45,27.51,2000.0
2015-01-20 12:20:00,27.5,27.56,27.49,27.56,1600.0,27.5,27.56,27.49,27.56,1600.0
2015-01-20 12:30:00,27.56,27.57,27.49,27.54,4600.0,27.56,27.57,27.49,27.54,4600.0
2015-01-20 12:40:00,27.55,27.6,27.51,27.6,2500.0,27.55,27.6,27.51,27.6,2500.0
2015-01-20 12:50:00,27.6,27.61,27.54,27.56,3100.0,27.6,27.61,27.54,27.56,3100.0
2015-01-20 13:00:00,27.55,27.58,27.48,27.5,3800.0,27.55,27.58,27.48,27.5,3800.0
2015-01-20 13:10:00,27.49,27.61,27.48,27.56,13800.0,27.49,27.61,27.48,27.56,13800.0
2015-01-20 13:20:00,27.6,27.77,27.6,27.76,4300.0,27.6,27.77,27.6,27.76,4300.0
2015-01-20 13:30:00,27.74,27.84,27.74,27.83,17100.0,27.74,27.84,27.74,27.83,17100.0
2015-01-20 13:40:00,27.84,27.89,27.83,27.89,3700.0,27.84,27.89,27.83,27.89,3700.0
2015-01-20 13:50:00,27.89,27.9,27.84,27.89,4800.0,27.89,27.9,27.84,27.89,4800.0
2015-01-20 14:00:00,27.9,27.96,27.88,27.95,4300.0,27.9,27.96,27.88,27.95,4300.0
2015-01-20 14:10:00,27.95,27.99,27.95,27.95,2200.0,27.95,27.99,27.95,27.95,2200.0
2015-01-20 14:20:00,27.98,27.99,27.89,27.93,3600.0,27.98,27.99,27.89,27.93,3600.0
2015-01-20 14:30:00,27.93,28.0,27.93,27.97,3800.0,27.93,28.0,27.93,27.97,3800.0
2015-01-20 14:40:00,28.0,28.13,28.0,28.12,7100.0,28.0,28.13,28.0,28.12,7100.0
2015-01-20 14:50:00,28.09,28.15,28.03,28.1,4200.0,28.09,28.15,28.03,28.1,4200.0
2015-01-20 15:00:00,28.12,28.12,27.98,28.0,3700.0,28.12,28.12,27.98,28.0,3700.0
2015-01-20 15:10:00,28.0,28.0,27.95,27.97,5700.0,28.0,28.0,27.95,27.97,5700.0
2015-01-20 15:20:00,27.99,27.99,27.89,27.93,10500.0,27.99,27.99,27.89,27.93,10500.0
2015-01-20 15:30:00,27.93,27.99,27.91,27.95,10800.0,27.93,27.99,27.91,27.95,10800.0
2015-01-20 15:40:00,27.97,27.99,27.95,27.97,13800.0,27.97,27.99,27.95,27.97,13800.0
2015-01-20 15:50:00,27.97,28.0,27.9,27.99,29700.0,27.97,28.0,27.9,27.99,29700.0
2015-01-21 09:30:00,28.0,28.33,27.91,28.33,13900.0,28.0,28.33,27.91,28.33,13900.0
2015-01-21 09:40:00,28.42,28.43,28.19,28.19,7700.0,28.42,28.43,28.19,28.19,7700.0
2015-01-21 09:50:00,28.21,28.31,28.17,28.21,13600.0,28.21,28.31,28.17,28.21,13600.0
2015-01-21 10:00:00,28.21,28.29,28.04,28.22,42600.0,28.21,28.29,28.04,28.22,42600.0
2015-01-21 10:10:00,28.24,28.43,28.24,28.41,8600.0,28.24,28.43,28.24,28.41,8600.0
2015-01-21 10:20:00,28.41,28.45,28.28,28.38,11400.0,28.41,28.45,28.28,28.38,11400.0
2015-01-21 10:30:00,28.4,28.41,28.2,28.22,26000.0,28.4,28.41,28.2,28.22,26000.0
2015-01-21 10:40:00,28.23,28.39,28.2,28.39,6500.0,28.23,28.39,28.2,28.39,6500.0
2015-01-21 10:50:00,28.43,28.59,28.42,28.49,9000.0,28.43,28.59,28.42,28.49,9000.0
2015-01-21 11:00:00,28.51,28.57,28.4,28.46,7500.0,28.51,28.57,28.4,28.46,7500.0
2015-01-21 11:10:00,28.45,28.53,28.36,28.52,21500.0,28.45,28.53,28.36,28.52,21500.0
2015-01-21 11:20:00,28.54,28.54,28.37,28.42,4100.0,28.54,28.54,28.37,28.42,4100.0
2015-01-21 11:30:00,28.42,28.46,28.4,28.42,3300.0,28.42,28.46,28.4,28.42,3300.0
2015-01-21 11:40:00,28.42,28.42,28.34,28.35,5700.0,28.42,28.42,28.34,28.35,5700.0
2015-01-21 11:50:00,28.33,28.45,28.33,28.38,6100.0,28.33,28.45,28.33,28.38,6100.0
2015-01-21 12:00:00,28.36,28.46,28.36,28.36,3000.0,28.36,28.46,28.36,28.36,3000.0
2015-01-21 12:10:00,28.37,28.51,28.37,28.5,3900.0,28.37,28.51,28.37,28.5,3900.0
2015-01-21 12:20:00,28.49,28.49,28.33,28.33,3000.0,28.49,28.49,28.33,28.33,3000.0
2015-01-21 12:30:00,28.35,28.44,28.28,28.44,8500.0,28.35,28.44,28.28,28.44,8500.0
2015-01-21 12:40:00,28.44,28.44,28.36,28.39,5400.0,28.44,28.44,28.36,28.39,5400.0
2015-01-21 12:50:00,28.39,28.39,28.28,28.36,8000.0,28.39,28.39,28.28,28.36,8000.0
2015-01-21 13:00:00,28.33,28.35,28.28,28.31,2300.0,28.33,28.35,28.28,28.31,2300.0
2015-01-21 13:10:00,28.29,28.29,28.24,28.25,5400.0,28.29,28.29,28.24,28.25,5400.0
2015-01-21 13:20:00,28.28,28.34,28.21,28.33,10300.0,28.28,28.34,28.21,28.33,10300.0
2015-01-21 13:30:00,28.37,28.37,28.3,28.3,6500.0,28.37,28.37,28.3,28.3,6500.0
2015-01-21 13:40:00,28.33,28.4,28.29,28.38,11400.0,28.33,28.4,28.29,28.38,11400.0
2015-01-21 13:50:00,28.39,28.4,28.37,28.4,10400.0,28.39,28.4,28.37,28.4,10400.0
2015-01-21 14:00:00,28.38,28.4,28.34,28.34,8600.0,28.38,28.4,28.34,28.34,8600.0
2015-01-21 14:10:00,28.35,28.45,28.31,28.36,3400.0,28.35,28.45,28.31,28.36,3400.0
2015-01-21 14:20:00,28.33,28.38,28.26,28.27,6000.0,28.33,28.38,28.26,28.27,6000.0
2015-01-21 14:30:00,28.28,28.29,28.25,28.26,2900.0,28.28,28.29,28.25,28.26,2900.0
2015-01-21 14:40:00,28.26,28.33,28.24,28.32,3300.0,28.26,28.33,28.24,28.32,3300.0
2015-01-21 14:50:00,28.33,28.38,28.29,28.38,7400.0,28.33,28.38,28.29,28.38,7400.0
2015-01-21 15:00:00,28.41,28.42,28.35,28.35,7100.0,28.41,28.42,28.35,28.35,7100.0
2015-01-21 15:10:00,28.37,28.45,28.32,28.43,8200.0,28.37,28.45,28.32,28.43,8200.0
2015-01-21 15:20:00,28.46,28.49,28.34,28.34,12300.0,28.46,28.49,28.34,28.34,12300.0
2015-01-21 15:30:00,28.31,28.4,28.3,28.36,13700.0,28.31,28.4,28.3,28.36,13700.0
2015-01-21 15:40:00,28.35,28.41,28.31,28.31,24200.0,28.35,28.41,28.31,28.31,24200.0
2015-01-21 15:50:00,28.31,28.48,28.24,28.48,94600.0,28.31,28.48,28.24,28.48,94600.0
2015-01-22 09:30:00,28.75,28.8,28.29,28.74,20900.0,28.75,28.8,28.29,28.74,20900.0
2015-01-22 09:40:00,28.77,28.78,28.46,28.69,17400.0,28.77,28.78,28.46,28.69,17400.0
2015-01-22 09:50:00,28.62,28.65,28.49,28.54,19900.0,28.62,28.65,28.49,28.54,19900.0
2015-01-22 10:00:00,28.6,28.7,28.58,28.7,12700.0,28.6,28.7,28.58,28.7,12700.0
2015-01-22 10:10:00,28.7,28.7,28.45,28.56,14000.0,28.7,28.7,28.45,28.56,14000.0
2015-01-22 10:20:00,28.55,28.58,28.38,28.5,12200.0,28.55,28.58,28.38,28.5,12200.0
2015-01-22 10:30:00,28.5,28.51,28.42,28.45,9100.0,28.5,28.51,28.42,28.45,9100.0
2015-01-22 10:40:00,28.47,28.54,28.29,28.29,13000.0,28.47,28.54,28.29,28.29,13000.0
2015-01-22 10:50:00,28.32,28.35,28.25,28.3,9300.0,28.32,28.35,28.25,28.3,9300.0
2015-01-22 11:00:00,28.29,28.34,28.17,28.17,10800.0,28.29,28.34,28.17,28.17,10800.0
2015-01-22 11:10:00,28.17,28.21,28.15,28.17,13500.0,28.17,28.21,28.15,28.17,13500.0
2015-01-22 11:20:00,28.19,28.31,28.19,28.31,9100.0,28.19,28.31,28.19,28.31,9100.0
2015-01-22 11:30:00,28.3,28.37,28.3,28.36,9900.0,28.3,28.37,28.3,28.36,9900.0
2015-01-22 11:40:00,28.32,28.36,28.28,28.28,4400.0,28.32,28.36,28.28,28.28,4400.0
2015-01-22 11:50:00,28.28,28.28,28.2,28.21,5600.0,28.28,28.28,28.2,28.21,5600.0
2015-01-22 12:00:00,28.22,28.26,28.2,28.2,12200.0,28.22,28.26,28.2,28.2,12200.0
2015-01-22 12:10:00,28.23,28.24,28.2,28.21,4200.0,28.23,28.24,28.2,28.21,4200.0
2015-01-22 12:20:00,28.23,28.23,28.19,28.19,5800.0,28.23,28.23,28.19,28.19,5800.0
2015-01-22 12:30:00,28.19,28.29,28.18,28.26,10400.0,28.19,28.29,28.18,28.26,10400.0
2015-01-22 12:40:00,28.23,28.29,28.18,28.25,4900.0,28.23,28.29,28.18,28.25,4900.0
2015-01-22 12:50:00,28.29,28.29,28.18,28.25,6900.0,28.29,28.29,28.18,28.25,6900.0
2015-01-22 13:00:00,28.24,28.3,28.23,28.24,5100.0,28.24,28.3,28.23,28.24,5100.0
2015-01-22 13:10:00,28.24,28.28,28.2,28.21,5800.0,28.24,28.28,28.2,28.21,5800.0
2015-01-22 13:20:00,28.2,28.24,28.18,28.2,10300.0,28.2,28.24,28.18,28.2,10300.0
2015-01-22 13:30:00,28.24,28.24,28.18,28.22,4700.0,28.24,28.24,28.18,28.22,4700.0
2015-01-22 13:40:00,28.2,28.23,28.19,28.2,8200.0,28.2,28.23,28.19,28.2,8200.0
2015-01-22 13:50:00,28.2,28.29,28.19,28.27,5400.0,28.2,28.29,28.19,28.27,5400.0
2015-01-22 14:00:00,28.26,28.26,28.18,28.22,3900.0,28.26,28.26,28.18,28.22,3900.0
2015-01-22 14:10:00,28.2,28.27,28.18,28.25,6000.0,28.2,28.27,28.18,28.25,6000.0
2015-01-22 14:20:00,28.23,28.29,28.2,28.29,5500.0,28.23,28.29,28.2,28.29,5500.0
2015-01-22 14:30:00,28.3,28.39,28.27,28.3,9700.0,28.3,28.39,28.27,28.3,9700.0
2015-01-22 14:40:00,28.32,28.32,28.25,28.27,4700.0,28.32,28.32,28.25,28.27,4700.0
2015-01-22 14:50:00,28.26,28.34,28.25,28.3,10500.0,28.26,28.34,28.25,28.3,10500.0
2015-01-22 15:00:00,28.29,28.37,28.29,28.35,9200.0,28.29,28.37,28.29,28.35,9200.0
2015-01-22 15:10:00,28.36,28.46,28.32,28.46,9300.0,28.36,28.46,28.32,28.46,9300.0
2015-01-22 15:20:00,28.45,28.46,28.41,28.42,6400.0,28.45,28.46,28.41,28.42,6400.0
2015-01-22 15:30:00,28.42,28.46,28.29,28.36,8800.0,28.42,28.46,28.29,28.36,8800.0
2015-01-22 15:40:00,28.37,28.44,28.35,28.37,28000.0,28.37,28.44,28.35,28.37,28000.0
2015-01-22 15:50:00,28.38,28.53,28.35,28.52,52900.0,28.38,28.53,28.35,28.52,52900.0
2015-01-23 09:30:00,28.52,28.88,28.52,28.63,14300.0,28.52,28.88,28.52,28.63,14300.0
2015-01-23 09:40:00,28.64,28.85,28.56,28.77,19200.0,28.64,28.85,28.56,28.77,19200.0
2015-01-23 09:50:00,28.75,28.98,28.71,28.98,12100.0,28.75,28.98,28.71,28.98,12100.0
2015-01-23 10:00:00,28.98,29.14,28.97,29.05,14100.0,28.98,29.14,28.97,29.05,14100.0
2015-01-23 10:10:00,28.99,29.22,28.99,29.22,15700.0,28.99,29.22,28.99,29.22,15700.0
2015-01-23 10:20:00,29.2,29.39,29.13,29.25,23900.0,29.2,29.39,29.13,29.25,23900.0
2015-01-23 10:30:00,29.22,29.28,29.11,29.28,12000.0,29.22,29.28,29.11,29.28,12000.0
2015-01-23 10:40:00,29.22,29.26,28.99,28.99,17000.0,29.22,29.26,28.99,28.99,17000.0
2015-01-23 10:50:00,28.92,29.05,28.88,28.95,11400.0,28.92,29.05,28.88,28.95,11400.0
2015-01-23 11:00:00,28.98,29.01,28.81,28.81,9700.0,28.98,29.01,28.81,28.81,9700.0
2015-01-23 11:10:00,28.8,28.92,28.8,28.91,5500.0,28.8,28.92,28.8,28.91,5500.0
2015-01-23 11:20:00,28.92,29.08,28.92,29.06,6300.0,28.92,29.08,28.92,29.06,6300.0
2015-01-23 11:30:00,29.06,29.08,28.97,29.03,2800.0,29.06,29.08,28.97,29.03,2800.0
2015-01-23 11:40:00,29.05,29.09,28.99,29.05,3200.0,29.05,29.09,28.99,29.05,3200.0
2015-01-23 11:50:00,29.05,29.09,29.0,29.03,4600.0,29.05,29.09,29.0,29.03,4600.0
2015-01-23 12:00:00,29.04,29.1,29.02,29.08,4400.0,29.04,29.1,29.02,29.08,4400.0
2015-01-23 12:10:00,29.06,29.15,29.0,29.0,10400.0,29.06,29.15,29.0,29.0,10400.0
2015-01-23 12:20:00,28.97,29.05,28.93,28.99,2600.0,28.97,29.05,28.93,28.99,2600.0
2015-01-23 12:30:00,28.98,29.03,28.91,29.0,8600.0,28.98,29.03,28.91,29.0,8600.0
2015-01-23 12:40:00,29.03,29.05,28.95,28.98,2800.0,29.03,29.05,28.95,28.98,2800.0
2015-01-23 12:50:00,28.94,29.05,28.92,29.05,5700.0,28.94,29.05,28.92,29.05,5700.0
2015-01-23 13:00:00,29.1,29.1,28.96,29.0,7600.0,29.1,29.1,28.96,29.0,7600.0
2015-01-23 13:10:00,29.04,29.04,28.94,28.95,3800.0,29.04,29.04,28.94,28.95,3800.0
2015-01-23 13:20:00,28.94,29.04,28.94,28.98,7000.0,28.94,29.04,28.94,28.98,7000.0
2015-01-23 13:30:00,29.0,29.08,28.99,28.99,3700.0,29.0,29.08,28.99,28.99,3700.0
2015-01-23 13:40:00,29.0,29.04,28.94,29.02,3700.0,29.0,29.04,28.94,29.02,3700.0
2015-01-23 13:50:00,29.03,29.03,28.92,29.0,9100.0,29.03,29.03,28.92,29.0,9100.0
2015-01-23 14:00:00,29.03,29.03,28.98,29.03,6800.0,29.03,29.03,28.98,29.03,6800.0
2015-01-23 14:10:00,28.99,29.05,28.96,29.03,5400.0,28.99,29.05,28.96,29.03,5400.0
2015-01-23 14:20:00,29.01,29.13,29.01,29.13,6100.0,29.01,29.13,29.01,29.13,6100.0
2015-01-23 14:30:00,29.1,29.21,29.08,29.1,11800.0,29.1,29.21,29.08,29.1,11800.0
2015-01-23 14:40:00,29.09,29.15,29.08,29.1,7800.0,29.09,29.15,29.08,29.1,7800.0
2015-01-23 14:50:00,29.09,29.14,29.07,29.1,8300.0,29.09,29.14,29.07,29.1,8300.0
2015-01-23 15:00:00,29.1,29.17,29.07,29.12,7500.0,29.1,29.17,29.07,29.12,7500.0
2015-01-23 15:10:00,29.1,29.13,29.05,29.1,12900.0,29.1,29.13,29.05,29.1,12900.0
2015-01-23 15:20:00,29.07,29.12,29.05,29.09,11700.0,29.07,29.12,29.05,29.09,11700.0
2015-01-23 15:30:00,29.07,29.18,29.03,29.12,26600.0,29.07,29.18,29.03,29.12,26600.0
2015-01-23 15:40:00,29.12,29.18,29.06,29.14,16500.0,29.12,29.18,29.06,29.14,16500.0
2015-01-23 15:50:00,29.13,29.31,29.12,29.3,53600.0,29.13,29.31,29.12,29.3,53600.0
2015-01-26 09:30:00,29.35,29.99,29.33,29.98,61100.0,29.35,29.99,29.33,29.98,61100.0
2015-01-26 09:40:00,29.98,30.22,29.9,30.21,49100.0,29.98,30.22,29.9,30.21,49100.0
2015-01-26 09:50:00,30.19,30.5,30.14,30.29,78700.0,30.19,30.5,30.14,30.29,78700.0
2015-01-26 10:00:00,30.31,30.5,30.26,30.32,35600.0,30.31,30.5,30.26,30.32,35600.0
2015-01-26 10:10:00,30.32,30.42,30.24,30.39,130100.0,30.32,30.42,30.24,30.39,130100.0
2015-01-26 10:20:00,30.39,30.41,30.08,30.09,36500.0,30.39,30.41,30.08,30.09,36500.0
2015-01-26 10:30:00,30.08,30.08,30.0,30.0,19000.0,30.08,30.08,30.0,30.0,19000.0
2015-01-26 10:40:00,30.01,30.35,30.01,30.28,36300.0,30.01,30.35,30.01,30.28,36300.0
2015-01-26 10:50:00,30.24,30.37,30.24,30.35,16600.0,30.24,30.37,30.24,30.35,16600.0
2015-01-26 11:00:00,30.37,30.37,30.28,30.34,14200.0,30.37,30.37,30.28,30.34,14200.0
2015-01-26 11:10:00,30.3,30.32,30.21,30.22,14400.0,30.3,30.32,30.21,30.22,14400.0
2015-01-26 11:20:00,30.19,30.2,30.14,30.17,9700.0,30.19,30.2,30.14,30.17,9700.0
2015-01-26 11:30:00,30.17,30.18,30.03,30.04,13700.0,30.17,30.18,30.03,30.04,13700.0
2015-01-26 11:40:00,30.05,30.06,30.0,30.0,19300.0,30.05,30.06,30.0,30.0,19300.0
2015-01-26 11:50:00,30.01,30.03,29.89,29.95,23100.0,30.01,30.03,29.89,29.95,23100.0
2015-01-26 12:00:00,29.95,29.96,29.77,29.8,13900.0,29.95,29.96,29.77,29.8,13900.0
2015-01-26 12:10:00,29.78,29.78,29.64,29.73,10100.0,29.78,29.78,29.64,29.73,10100.0
2015-01-26 12:20:00,29.72,29.81,29.72,29.8,11600.0,29.72,29.81,29.72,29.8,11600.0
2015-01-26 12:30:00,29.79,29.88,29.79,29.86,11700.0,29.79,29.88,29.79,29.86,11700.0
2015-01-26 12:40:00,29.87,29.94,29.87,29.93,11400.0,29.87,29.94,29.87,29.93,11400.0
2015-01-26 12:50:00,29.95,30.0,29.94,29.95,19000.0,29.95,30.0,29.94,29.95,19000.0
2015-01-26 13:00:00,29.96,29.98,29.87,29.88,5100.0,29.96,29.98,29.87,29.88,5100.0
2015-01-26 13:10:00,29.88,29.92,29.88,29.91,9000.0,29.88,29.92,29.88,29.91,9000.0
2015-01-26 13:20:00,29.91,29.91,29.84,29.85,6100.0,29.91,29.91,29.84,29.85,6100.0
2015-01-26 13:30:00,29.86,29.91,29.86,29.91,5900.0,29.86,29.91,29.86,29.91,5900.0
2015-01-26 13:40:00,29.91,29.93,29.88,29.93,8400.0,29.91,29.93,29.88,29.93,8400.0
2015-01-26 13:50:00,29.93,29.94,29.79,29.82,44800.0,29.93,29.94,29.79,29.82,44800.0
2015-01-26 14:00:00,29.83,29.86,29.77,29.79,10600.0,29.83,29.86,29.77,29.79,10600.0
2015-01-26 14:10:00,29.77,29.77,29.71,29.74,23200.0,29.77,29.77,29.71,29.74,23200.0
2015-01-26 14:20:00,29.73,29.73,29.66,29.7,7400.0,29.73,29.73,29.66,29.7,7400.0
2015-01-26 14:30:00,29.73,29.77,29.71,29.73,5700.0,29.73,29.77,29.71,29.73,5700.0
2015-01-26 14:40:00,29.73,29.76,29.66,29.66,3100.0,29.73,29.76,29.66,29.66,3100.0
2015-01-26 14:50:00,29.67,29.69,29.64,29.65,10800.0,29.67,29.69,29.64,29.65,10800.0
2015-01-26 15:00:00,29.65,29.72,29.64,29.68,6400.0,29.65,29.72,29.64,29.68,6400.0
2015-01-26 15:10:00,29.69,29.74,29.65,29.71,9700.0,29.69,29.74,29.65,29.71,9700.0
2015-01-26 15:20:00,29.72,29.8,29.72,29.78,5600.0,29.72,29.8,29.72,29.78,5600.0
2015-01-26 15:30:00,29.76,29.8,29.74,29.78,10500.0,29.76,29.8,29.74,29.78,10500.0
2015-01-26 15:40:00,29.79,29.86,29.78,29.82,13600.0,29.79,29.86,29.78,29.82,13600.0
2015-01-26 15:50:00,29.83,29.9,29.78,29.82,26900.0,29.83,29.9,29.78,29.82,26900.0
2015-01-27 09:30:00,29.49,29.5,28.92,29.07,50900.0,29.49,29.5,28.92,29.07,50900.0
2015-01-27 09:40:00,29.13,29.19,29.0,29.03,10500.0,29.13,29.19,29.0,29.03,10500.0
2015-01-27 09:50:00,29.02,29.1,28.97,29.1,8500.0,29.02,29.1,28.97,29.1,8500.0
2015-01-27 10:00:00,29.06,29.31,28.99,29.27,18400.0,29.06,29.31,28.99,29.27,18400.0
2015-01-27 10:10:00,29.3,29.34,29.14,29.16,9600.0,29.3,29.34,29.14,29.16,9600.0
2015-01-27 10:20:00,29.17,29.2,29.08,29.17,6000.0,29.17,29.2,29.08,29.17,6000.0
2015-01-27 10:30:00,29.14,29.14,29.0,29.03,8800.0,29.14,29.14,29.0,29.03,8800.0
2015-01-27 10:40:00,29.03,29.09,28.92,29.03,5800.0,29.03,29.09,28.92,29.03,5800.0
2015-01-27 10:50:00,29.06,29.18,29.06,29.16,4100.0,29.06,29.18,29.06,29.16,4100.0
2015-01-27 11:00:00,29.16,29.28,29.14,29.28,3800.0,29.16,29.28,29.14,29.28,3800.0
2015-01-27 11:10:00,29.3,29.44,29.28,29.32,7200.0,29.3,29.44,29.28,29.32,7200.0
2015-01-27 11:20:00,29.3,29.42,29.3,29.42,4400.0,29.3,29.42,29.3,29.42,4400.0
2015-01-27 11:30:00,29.42,29.49,29.41,29.47,6500.0,29.42,29.49,29.41,29.47,6500.0
2015-01-27 11:40:00,29.45,29.54,29.43,29.54,18700.0,29.45,29.54,29.43,29.54,18700.0
2015-01-27 11:50:00,29.53,29.57,29.36,29.53,13200.0,29.53,29.57,29.36,29.53,13200.0
2015-01-27 12:00:00,29.51,29.52,29.47,29.5,2700.0,29.51,29.52,29.47,29.5,2700.0
2015-01-27 12:10:00,29.46,29.54,29.46,29.5,4000.0,29.46,29.54,29.46,29.5,4000.0
2015-01-27 12:20:00,29.47,29.55,29.47,29.55,1500.0,29.47,29.55,29.47,29.55,1500.0
2015-01-27 12:30:00,29.59,29.67,29.56,29.56,7800.0,29.59,29.67,29.56,29.56,7800.0
2015-01-27 12:40:00,29.55,29.56,29.49,29.49,2600.0,29.55,29.56,29.49,29.49,2600.0
2015-01-27 12:50:00,29.49,29.49,29.4,29.44,5900.0,29.49,29.49,29.4,29.44,5900.0
2015-01-27 13:00:00,29.43,29.43,29.4,29.43,1200.0,29.43,29.43,29.4,29.43,1200.0
2015-01-27 13:10:00,29.49,29.5,29.41,29.44,7400.0,29.49,29.5,29.41,29.44,7400.0
2015-01-27 13:20:00,29.45,29.46,29.4,29.42,6700.0,29.45,29.46,29.4,29.42,6700.0
2015-01-27 13:30:00,29.41,29.43,29.3,29.32,12400.0,29.41,29.43,29.3,29.32,12400.0
2015-01-27 13:40:00,29.32,29.33,29.17,29.19,8100.0,29.32,29.33,29.17,29.19,8100.0
2015-01-27 13:50:00,29.2,29.23,29.16,29.23,3700.0,29.2,29.23,29.16,29.23,3700.0
2015-01-27 14:00:00,29.23,29.28,29.17,29.24,3300.0,29.23,29.28,29.17,29.24,3300.0
2015-01-27 14:10:00,29.18,29.27,29.17,29.27,5700.0,29.18,29.27,29.17,29.27,5700.0
2015-01-27 14:20:00,29.27,29.33,29.26,29.29,4700.0,29.27,29.33,29.26,29.29,4700.0
2015-01-27 14:30:00,29.28,29.32,29.28,29.32,2300.0,29.28,29.32,29.28,29.32,2300.0
2015-01-27 14:40:00,29.3,29.31,29.25,29.25,4100.0,29.3,29.31,29.25,29.25,4100.0
2015-01-27 14:50:00,29.26,29.4,29.26,29.4,28100.0,29.26,29.4,29.26,29.4,28100.0
2015-01-27 15:00:00,29.4,29.55,29.4,29.5,23000.0,29.4,29.55,29.4,29.5,23000.0
2015-01-27 15:10:00,29.5,29.54,29.49,29.51,11200.0,29.5,29.54,29.49,29.51,11200.0
2015-01-27 15:20:00,29.5,29.57,29.49,29.56,10500.0,29.5,29.57,29.49,29.56,10500.0
2015-01-27 15:30:00,29.56,29.57,29.49,29.51,11100.0,29.56,29.57,29.49,29.51,11100.0
2015-01-27 15:40:00,29.5,29.54,29.44,29.44,8300.0,29.5,29.54,29.44,29.44,8300.0
2015-01-27 15:50:00,29.44,29.44,29.29,29.35,22600.0,29.44,29.44,29.29,29.35,22600.0
2015-01-28 09:30:00,29.62,30.25,29.5,29.89,22100.0,29.62,30.25,29.5,29.89,22100.0
2015-01-28 09:40:00,29.89,29.95,29.66,29.73,12600.0,29.89,29.95,29.66,29.73,12600.0
2015-01-28 09:50:00,29.76,29.82,29.43,29.47,11800.0,29.76,29.82,29.43,29.47,11800.0
2015-01-28 10:00:00,29.44,29.45,29.03,29.03,19800.0,29.44,29.45,29.03,29.03,19800.0
2015-01-28 10:10:00,29.08,29.16,28.95,28.98,11200.0,29.08,29.16,28.95,28.98,11200.0
2015-01-28 10:20:00,28.99,29.06,28.92,28.99,12600.0,28.99,29.06,28.92,28.99,12600.0
2015-01-28 10:30:00,28.94,29.05,28.9,28.96,26900.0,28.94,29.05,28.9,28.96,26900.0
2015-01-28 10:40:00,28.93,28.98,28.79,28.96,13700.0,28.93,28.98,28.79,28.96,13700.0
2015-01-28 10:50:00,28.93,29.0,28.84,28.94,19800.0,28.93,29.0,28.84,28.94,19800.0
2015-01-28 11:00:00,28.93,29.09,28.89,29.02,8600.0,28.93,29.09,28.89,29.02,8600.0
2015-01-28 11:10:00,29.02,29.02,28.88,28.93,8200.0,29.02,29.02,28.88,28.93,8200.0
2015-01-28 11:20:00,28.97,29.01,28.88,29.01,15900.0,28.97,29.01,28.88,29.01,15900.0
2015-01-28 11:30:00,28.96,28.99,28.94,28.97,2400.0,28.96,28.99,28.94,28.97,2400.0
2015-01-28 11:40:00,28.97,29.0,28.9,29.0,3900.0,28.97,29.0,28.9,29.0,3900.0
2015-01-28 11:50:00,29.01,29.01,28.88,28.92,6300.0,29.01,29.01,28.88,28.92,6300.0
2015-01-28 12:00:00,28.94,29.05,28.9,29.0,16400.0,28.94,29.05,28.9,29.0,16400.0
2015-01-28 12:10:00,28.98,29.05,28.96,28.99,4700.0,28.98,29.05,28.96,28.99,4700.0
2015-01-28 12:20:00,28.98,28.98,28.9,28.98,2200.0,28.98,28.98,28.9,28.98,2200.0
2015-01-28 12:30:00,28.99,28.99,28.9,28.9,2800.0,28.99,28.99,28.9,28.9,2800.0
2015-01-28 12:40:00,28.9,29.0,28.89,28.93,7500.0,28.9,29.0,28.89,28.93,7500.0
2015-01-28 12:50:00,28.98,29.0,28.93,28.96,3500.0,28.98,29.0,28.93,28.96,3500.0
2015-01-28 13:00:00,28.95,28.99,28.91,28.94,2200.0,28.95,28.99,28.91,28.94,2200.0
2015-01-28 13:10:00,28.95,28.99,28.91,28.98,3700.0,28.95,28.99,28.91,28.98,3700.0
2015-01-28 13:20:00,28.98,29.04,28.97,28.99,5900.0,28.98,29.04,28.97,28.99,5900.0
2015-01-28 13:30:00,28.99,29.01,28.93,28.97,4600.0,28.99,29.01,28.93,28.97,4600.0
2015-01-28 13:40:00,28.94,28.99,28.92,28.98,3200.0,28.94,28.99,28.92,28.98,3200.0
2015-01-28 13:50:00,28.98,28.98,28.92,28.94,2300.0,28.98,28.98,28.92,28.94,2300.0
2015-01-28 14:00:00,28.94,29.07,28.9,28.98,12300.0,28.94,29.07,28.9,28.98,12300.0
2015-01-28 14:10:00,28.98,29.02,28.87,28.99,7600.0,28.98,29.02,28.87,28.99,7600.0
2015-01-28 14:20:00,28.97,28.97,28.89,28.9,9100.0,28.97,28.97,28.89,28.9,9100.0
2015-01-28 14:30:00,28.9,28.96,28.89,28.96,11500.0,28.9,28.96,28.89,28.96,11500.0
2015-01-28 14:40:00,28.94,29.07,28.93,29.07,8100.0,28.94,29.07,28.93,29.07,8100.0
2015-01-28 14:50:00,29.03,29.19,29.0,29.16,14800.0,29.03,29.19,29.0,29.16,14800.0
2015-01-28 15:00:00,29.14,29.18,29.04,29.04,8900.0,29.14,29.18,29.04,29.04,8900.0
2015-01-28 15:10:00,29.05,29.05,28.93,29.0,12600.0,29.05,29.05,28.93,29.0,12600.0
2015-01-28 15:20:00,29.0,29.04,28.9,28.97,13000.0,29.0,29.04,28.9,28.97,13000.0
2015-01-28 15:30:00,29.0,29.02,28.96,29.0,31100.0,29.0,29.02,28.96,29.0,31100.0
2015-01-28 15:40:00,29.0,29.03,28.99,29.0,22300.0,29.0,29.03,28.99,29.0,22300.0
2015-01-28 15:50:00,29.0,29.05,28.95,28.96,55200.0,29.0,29.05,28.95,28.96,55200.0
2015-01-29 09:30:00,28.97,29.1,28.76,28.87,23700.0,28.97,29.1,28.76,28.87,23700.0
2015-01-29 09:40:00,28.95,28.98,28.89,28.95,13300.0,28.95,28.98,28.89,28.95,13300.0
2015-01-29 09:50:00,28.95,29.02,28.93,29.0,5600.0,28.95,29.02,28.93,29.0,5600.0
2015-01-29 10:00:00,28.95,29.03,28.77,28.79,18600.0,28.95,29.03,28.77,28.79,18600.0
2015-01-29 10:10:00,28.76,28.82,28.35,28.49,21900.0,28.76,28.82,28.35,28.49,21900.0
2015-01-29 10:20:00,28.51,28.61,28.42,28.61,11200.0,28.51,28.61,28.42,28.61,11200.0
2015-01-29 10:30:00,28.57,28.62,28.49,28.55,11200.0,28.57,28.62,28.49,28.55,11200.0
2015-01-29 10:40:00,28.53,28.59,28.47,28.57,8200.0,28.53,28.59,28.47,28.57,8200.0
2015-01-29 10:50:00,28.55,28.62,28.53,28.62,4700.0,28.55,28.62,28.53,28.62,4700.0
2015-01-29 11:00:00,28.63,28.63,28.5,28.55,3100.0,28.63,28.63,28.5,28.55,3100.0
2015-01-29 11:10:00,28.55,28.73,28.55,28.73,5500.0,28.55,28.73,28.55,28.73,5500.0
2015-01-29 11:20:00,28.65,28.69,28.57,28.66,5200.0,28.65,28.69,28.57,28.66,5200.0
2015-01-29 11:30:00,28.62,28.71,28.62,28.67,2800.0,28.62,28.71,28.62,28.67,2800.0
2015-01-29 11:40:00,28.69,28.76,28.62,28.67,2900.0,28.69,28.76,28.62,28.67,2900.0
2015-01-29 11:50:00,28.65,28.73,28.57,28.57,2800.0,28.65,28.73,28.57,28.57,2800.0
2015-01-29 12:00:00,28.6,28.68,28.57,28.59,1500.0,28.6,28.68,28.57,28.59,1500.0
2015-01-29 12:10:00,28.56,28.59,28.51,28.54,6100.0,28.56,28.59,28.51,28.54,6100.0
2015-01-29 12:20:00,28.53,28.56,28.5,28.55,5000.0,28.53,28.56,28.5,28.55,5000.0
2015-01-29 12:30:00,28.56,28.56,28.49,28.55,2100.0,28.56,28.56,28.49,28.55,2100.0
2015-01-29 12:40:00,28.53,28.63,28.53,28.63,4000.0,28.53,28.63,28.53,28.63,4000.0
2015-01-29 12:50:00,28.63,28.76,28.63,28.73,3400.0,28.63,28.76,28.63,28.73,3400.0
2015-01-29 13:00:00,28.72,28.76,28.69,28.73,5300.0,28.72,28.76,28.69,28.73,5300.0
2015-01-29 13:10:00,28.72,28.88,28.71,28.82,7400.0,28.72,28.88,28.71,28.82,7400.0
2015-01-29 13:20:00,28.86,28.9,28.77,28.83,4300.0,28.86,28.9,28.77,28.83,4300.0
2015-01-29 13:30:00,28.78,28.8,28.72,28.79,1900.0,28.78,28.8,28.72,28.79,1900.0
2015-01-29 13:40:00,28.81,29.07,28.78,29.02,14700.0,28.81,29.07,28.78,29.02,14700.0
2015-01-29 13:50:00,29.0,29.19,28.93,28.93,9600.0,29.0,29.19,28.93,28.93,9600.0
2015-01-29 14:00:00,28.95,29.03,28.91,29.02,17700.0,28.95,29.03,28.91,29.02,17700.0
2015-01-29 14:10:00,29.02,29.05,28.98,28.99,6500.0,29.02,29.05,28.98,28.99,6500.0
2015-01-29 14:20:00,29.0,29.06,28.99,29.03,10900.0,29.0,29.06,28.99,29.03,10900.0
2015-01-29 14:30:00,29.03,29.07,29.0,29.0,5900.0,29.03,29.07,29.0,29.0,5900.0
2015-01-29 14:40:00,29.0,29.0,28.87,28.89,3500.0,29.0,29.0,28.87,28.89,3500.0
2015-01-29 14:50:00,28.86,28.9,28.78,28.9,4600.0,28.86,28.9,28.78,28.9,4600.0
2015-01-29 15:00:00,28.88,28.93,28.86,28.91,3600.0,28.88,28.93,28.86,28.91,3600.0
2015-01-29 15:10:00,28.91,28.99,28.88,28.99,5300.0,28.91,28.99,28.88,28.99,5300.0
2015-01-29 15:20:00,28.98,29.15,28.96,29.11,15300.0,28.98,29.15,28.96,29.11,15300.0
2015-01-29 15:30:00,29.09,29.17,29.09,29.14,18300.0,29.09,29.17,29.09,29.14,18300.0
2015-01-29 15:40:00,29.13,29.16,28.96,29.16,40400.0,29.13,29.16,28.96,29.16,40400.0
2015-01-29 15:50:00,29.16,29.22,29.14,29.14,33300.0,29.16,29.22,29.14,29.14,33300.0
2015-01-30 09:30:00,28.92,29.2,28.75,29.04,13400.0,28.92,29.2,28.75,29.04,13400.0
2015-01-30 09:40:00,29.19,29.35,28.98,29.1,14600.0,29.19,29.35,28.98,29.1,14600.0
2015-01-30 09:50:00,29.11,29.15,28.97,29.03,11200.0,29.11,29.15,28.97,29.03,11200.0
2015-01-30 10:00:00,29.15,29.17,28.96,29.06,10200.0,29.15,29.17,28.96,29.06,10200.0
2015-01-30 10:10:00,29.03,29.14,28.96,29.11,12500.0,29.03,29.14,28.96,29.11,12500.0
2015-01-30 10:20:00,29.11,29.14,29.0,29.1,14400.0,29.11,29.14,29.0,29.1,14400.0
2015-01-30 10:30:00,29.11,29.13,28.99,29.02,16600.0,29.11,29.13,28.99,29.02,16600.0
2015-01-30 10:40:00,29.04,29.11,28.99,29.05,14200.0,29.04,29.11,28.99,29.05,14200.0
2015-01-30 10:50:00,29.05,29.05,28.98,29.04,14900.0,29.05,29.05,28.98,29.04,14900.0
2015-01-30 11:00:00,29.04,29.14,28.99,29.02,5600.0,29.04,29.14,28.99,29.02,5600.0
2015-01-30 11:10:00,29.01,29.17,29.0,29.17,5300.0,29.01,29.17,29.0,29.17,5300.0
2015-01-30 11:20:00,29.16,29.26,29.12,29.26,4900.0,29.16,29.26,29.12,29.26,4900.0
2015-01-30 11:30:00,29.27,29.3,29.2,29.3,5300.0,29.27,29.3,29.2,29.3,5300.0
2015-01-30 11:40:00,29.31,29.31,29.24,29.26,10900.0,29.31,29.31,29.24,29.26,10900.0
2015-01-30 11:50:00,29.27,29.39,29.25,29.37,7900.0,29.27,29.39,29.25,29.37,7900.0
2015-01-30 12:00:00,29.38,29.43,29.33,29.38,7600.0,29.38,29.43,29.33,29.38,7600.0
2015-01-30 12:10:00,29.38,29.47,29.33,29.38,6200.0,29.38,29.47,29.33,29.38,6200.0
2015-01-30 12:20:00,29.36,29.46,29.34,29.39,5600.0,29.36,29.46,29.34,29.39,5600.0
2015-01-30 12:30:00,29.4,29.44,29.33,29.37,8100.0,29.4,29.44,29.33,29.37,8100.0
2015-01-30 12:40:00,29.35,29.39,29.29,29.38,10000.0,29.35,29.39,29.29,29.38,10000.0
2015-01-30 12:50:00,29.38,29.38,29.21,29.26,3500.0,29.38,29.38,29.21,29.26,3500.0
2015-01-30 13:00:00,29.26,29.32,29.23,29.24,4500.0,29.26,29.32,29.23,29.24,4500.0
2015-01-30 13:10:00,29.23,29.23,29.1,29.21,5700.0,29.23,29.23,29.1,29.21,5700.0
2015-01-30 13:20:00,29.2,29.26,29.11,29.26,7900.0,29.2,29.26,29.11,29.26,7900.0
2015-01-30 13:30:00,29.24,29.31,29.2,29.23,4000.0,29.24,29.31,29.2,29.23,4000.0
2015-01-30 13:40:00,29.22,29.31,29.13,29.26,4200.0,29.22,29.31,29.13,29.26,4200.0
2015-01-30 13:50:00,29.25,29.25,29.17,29.24,4200.0,29.25,29.25,29.17,29.24,4200.0
2015-01-30 14:00:00,29.22,29.22,29.08,29.17,2700.0,29.22,29.22,29.08,29.17,2700.0
2015-01-30 14:10:00,29.17,29.19,29.08,29.15,7100.0,29.17,29.19,29.08,29.15,7100.0
2015-01-30 14:20:00,29.16,29.19,29.01,29.04,14600.0,29.16,29.19,29.01,29.04,14600.0
2015-01-30 14:30:00,29.11,29.2,29.08,29.08,4900.0,29.11,29.2,29.08,29.08,4900.0
2015-01-30 14:40:00,29.08,29.14,28.98,29.03,3500.0,29.08,29.14,28.98,29.03,3500.0
2015-01-30 14:50:00,29.0,29.0,28.69,28.69,18100.0,29.0,29.0,28.69,28.69,18100.0
2015-01-30 15:00:00,28.66,28.9,28.66,28.81,17000.0,28.66,28.9,28.66,28.81,17000.0
2015-01-30 15:10:00,28.75,28.8,28.66,28.67,7300.0,28.75,28.8,28.66,28.67,7300.0
2015-01-30 15:20:00,28.67,28.77,28.61,28.74,6600.0,28.67,28.77,28.61,28.74,6600.0
2015-01-30 15:30:00,28.72,28.84,28.67,28.75,15100.0,28.72,28.84,28.67,28.75,15100.0
2015-01-30 15:40:00,28.74,28.84,28.72,28.81,20500.0,28.74,28.84,28.72,28.81,20500.0
2015-01-30 15:50:00,28.8,28.81,28.73,28.79,42400.0,28.8,28.81,28.73,28.79,42400.0
2015-02-02 09:30:00,28.75,28.8,28.56,28.8,13100.0,28.75,28.8,28.56,28.8,13100.0
2015-02-02 09:40:00,28.75,28.84,28.72,28.75,5900.0,28.75,28.84,28.72,28.75,5900.0
2015-02-02 09:50:00,28.75,28.83,28.7,28.7,28900.0,28.75,28.83,28.7,28.7,28900.0
2015-02-02 10:00:00,28.74,28.75,28.31,28.44,54600.0,28.74,28.75,28.31,28.44,54600.0
2015-02-02 10:10:00,28.45,28.45,28.29,28.29,13500.0,28.45,28.45,28.29,28.29,13500.0
2015-02-02 10:20:00,28.29,28.35,28.2,28.2,27900.0,28.29,28.35,28.2,28.2,27900.0
2015-02-02 10:30:00,28.2,28.29,28.12,28.28,8800.0,28.2,28.29,28.12,28.28,8800.0
2015-02-02 10:40:00,28.29,28.36,28.28,28.28,6700.0,28.29,28.36,28.28,28.28,6700.0
2015-02-02 10:50:00,28.26,28.37,28.26,28.33,7300.0,28.26,28.37,28.26,28.33,7300.0
2015-02-02 11:00:00,28.33,28.51,28.31,28.48,4300.0,28.33,28.51,28.31,28.48,4300.0
2015-02-02 11:10:00,28.51,28.64,28.51,28.57,3100.0,28.51,28.64,28.51,28.57,3100.0
2015-02-02 11:20:00,28.55,28.56,28.44,28.46,9300.0,28.55,28.56,28.44,28.46,9300.0
2015-02-02 11:30:00,28.47,28.61,28.46,28.59,9800.0,28.47,28.61,28.46,28.59,9800.0
2015-02-02 11:40:00,28.6,28.6,28.52,28.54,4100.0,28.6,28.6,28.52,28.54,4100.0
2015-02-02 11:50:00,28.52,28.52,28.42,28.47,4200.0,28.52,28.52,28.42,28.47,4200.0
2015-02-02 12:00:00,28.47,28.48,28.39,28.42,2000.0,28.47,28.48,28.39,28.42,2000.0
2015-02-02 12:10:00,28.43,28.52,28.39,28.52,4700.0,28.43,28.52,28.39,28.52,4700.0
2015-02-02 12:20:00,28.52,28.52,28.44,28.51,1400.0,28.52,28.52,28.44,28.51,1400.0
2015-02-02 12:30:00,28.51,28.54,28.46,28.5,2900.0,28.51,28.54,28.46,28.5,2900.0
2015-02-02 12:40:00,28.5,28.57,28.48,28.5,13100.0,28.5,28.57,28.48,28.5,13100.0
2015-02-02 12:50:00,28.5,28.59,28.49,28.55,7700.0,28.5,28.59,28.49,28.55,7700.0
2015-02-02 13:00:00,28.52,28.52,28.41,28.43,5300.0,28.52,28.52,28.41,28.43,5300.0
2015-02-02 13:10:00,28.43,28.43,28.17,28.18,10400.0,28.43,28.43,28.17,28.18,10400.0
2015-02-02 13:20:00,28.2,28.38,28.2,28.36,5500.0,28.2,28.38,28.2,28.36,5500.0
2015-02-02 13:30:00,28.39,28.41,28.25,28.25,2800.0,28.39,28.41,28.25,28.25,2800.0
2015-02-02 13:40:00,28.23,28.27,28.2,28.21,3200.0,28.23,28.27,28.2,28.21,3200.0
2015-02-02 13:50:00,28.23,28.25,28.18,28.2,7700.0,28.23,28.25,28.18,28.2,7700.0
2015-02-02 14:00:00,28.2,28.33,28.2,28.29,4800.0,28.2,28.33,28.2,28.29,4800.0
2015-02-02 14:10:00,28.28,28.37,28.27,28.37,4900.0,28.28,28.37,28.27,28.37,4900.0
2015-02-02 14:20:00,28.39,28.42,28.38,28.4,4400.0,28.39,28.42,28.38,28.4,4400.0
2015-02-02 14:30:00,28.41,28.41,28.26,28.28,2500.0,28.41,28.41,28.26,28.28,2500.0
2015-02-02 14:40:00,28.24,28.24,28.19,28.21,14000.0,28.24,28.24,28.19,28.21,14000.0
2015-02-02 14:50:00,28.21,28.37,28.21,28.26,7200.0,28.21,28.37,28.21,28.26,7200.0
2015-02-02 15:00:00,28.29,28.35,28.27,28.35,5200.0,28.29,28.35,28.27,28.35,5200.0
2015-02-02 15:10:00,28.35,28.48,28.35,28.39,7000.0,28.35,28.48,28.35,28.39,7000.0
2015-02-02 15:20:00,28.4,28.5,28.4,28.44,7100.0,28.4,28.5,28.4,28.44,7100.0
2015-02-02 15:30:00,28.44,28.57,28.42,28.56,11900.0,28.44,28.57,28.42,28.56,11900.0
2015-02-02 15:40:00,28.57,28.65,28.55,28.62,15000.0,28.57,28.65,28.55,28.62,15000.0
2015-02-02 15:50:00,28.62,28.64,28.46,28.56,71000.0,28.62,28.64,28.46,28.56,71000.0
2015-02-03 09:30:00,28.54,28.82,28.51,28.61,24700.0,28.54,28.82,28.51,28.61,24700.0
2015-02-03 09:40:00,28.62,28.7,28.25,28.4,21400.0,28.62,28.7,28.25,28.4,21400.0
2015-02-03 09:50:00,28.4,28.55,28.39,28.42,20300.0,28.4,28.55,28.39,28.42,20300.0
2015-02-03 10:00:00,28.4,28.74,28.4,28.69,12300.0,28.4,28.74,28.4,28.69,12300.0
2015-02-03 10:10:00,28.69,28.85,28.68,28.83,7000.0,28.69,28.85,28.68,28.83,7000.0
2015-02-03 10:20:00,28.81,28.84,28.74,28.83,8400.0,28.81,28.84,28.74,28.83,8400.0
2015-02-03 10:30:00,28.85,28.85,28.65,28.69,10000.0,28.85,28.85,28.65,28.69,10000.0
2015-02-03 10:40:00,28.69,28.72,28.43,28.5,6900.0,28.69,28.72,28.43,28.5,6900.0
2015-02-03 10:50:00,28.51,28.52,28.39,28.42,7400.0,28.51,28.52,28.39,28.42,7400.0
2015-02-03 11:00:00,28.44,28.53,28.41,28.53,4200.0,28.44,28.53,28.41,28.53,4200.0
2015-02-03 11:10:00,28.55,28.68,28.54,28.66,6600.0,28.55,28.68,28.54,28.66,6600.0
2015-02-03 11:20:00,28.69,28.83,28.69,28.82,4500.0,28.69,28.83,28.69,28.82,4500.0
2015-02-03 11:30:00,28.8,28.8,28.6,28.66,6400.0,28.8,28.8,28.6,28.66,6400.0
2015-02-03 11:40:00,28.64,28.64,28.55,28.6,6200.0,28.64,28.64,28.55,28.6,6200.0
2015-02-03 11:50:00,28.59,28.6,28.47,28.5,11200.0,28.59,28.6,28.47,28.5,11200.0
2015-02-03 12:00:00,28.47,28.68,28.47,28.68,4200.0,28.47,28.68,28.47,28.68,4200.0
2015-02-03 12:10:00,28.68,28.83,28.68,28.7,13200.0,28.68,28.83,28.68,28.7,13200.0
2015-02-03 12:20:00,28.71,28.94,28.71,28.85,22500.0,28.71,28.94,28.71,28.85,22500.0
2015-02-03 12:30:00,28.83,28.93,28.83,28.88,4300.0,28.83,28.93,28.83,28.88,4300.0
2015-02-03 12:40:00,28.94,28.94,28.85,28.87,4100.0,28.94,28.94,28.85,28.87,4100.0
2015-02-03 12:50:00,28.87,28.97,28.85,28.97,12000.0,28.87,28.97,28.85,28.97,12000.0
2015-02-03 13:00:00,28.97,29.13,28.88,29.01,22800.0,28.97,29.13,28.88,29.01,22800.0
2015-02-03 13:10:00,29.01,29.01,28.89,28.89,3000.0,29.01,29.01,28.89,28.89,3000.0
2015-02-03 13:20:00,28.92,28.99,28.89,28.92,3400.0,28.92,28.99,28.89,28.92,3400.0
2015-02-03 13:30:00,28.93,29.01,28.93,28.95,3500.0,28.93,29.01,28.93,28.95,3500.0
2015-02-03 13:40:00,28.95,28.98,28.92,28.98,2300.0,28.95,28.98,28.92,28.98,2300.0
2015-02-03 13:50:00,28.97,29.0,28.93,28.95,7100.0,28.97,29.0,28.93,28.95,7100.0
2015-02-03 14:00:00,28.98,28.98,28.9,28.94,1600.0,28.98,28.98,28.9,28.94,1600.0
2015-02-03 14:10:00,28.94,28.97,28.92,28.95,2900.0,28.94,28.97,28.92,28.95,2900.0
2015-02-03 14:20:00,28.97,28.97,28.91,28.94,4900.0,28.97,28.97,28.91,28.94,4900.0
2015-02-03 14:30:00,28.95,29.13,28.95,29.12,9200.0,28.95,29.13,28.95,29.12,9200.0
2015-02-03 14:40:00,29.1,29.23,29.1,29.22,10900.0,29.1,29.23,29.1,29.22,10900.0
2015-02-03 14:50:00,29.23,29.29,29.2,29.23,6200.0,29.23,29.29,29.2,29.23,6200.0
2015-02-03 15:00:00,29.26,29.38,29.26,29.35,11400.0,29.26,29.38,29.26,29.35,11400.0
2015-02-03 15:10:00,29.35,29.4,29.33,29.36,9900.0,29.35,29.4,29.33,29.36,9900.0
2015-02-03 15:20:00,29.36,29.37,29.33,29.35,16100.0,29.36,29.37,29.33,29.35,16100.0
2015-02-03 15:30:00,29.36,29.43,29.32,29.43,22400.0,29.36,29.43,29.32,29.43,22400.0
2015-02-03 15:40:00,29.44,29.48,29.38,29.47,17800.0,29.44,29.48,29.38,29.47,17800.0
2015-02-03 15:50:00,29.45,29.57,29.45,29.49,38400.0,29.45,29.57,29.45,29.49,38400.0
2015-02-04 09:30:00,29.45,29.68,29.4,29.68,31700.0,29.45,29.68,29.4,29.68,31700.0
2015-02-04 09:40:00,29.68,29.7,29.56,29.63,8900.0,29.68,29.7,29.56,29.63,8900.0
2015-02-04 09:50:00,29.59,29.69,29.48,29.68,34700.0,29.59,29.69,29.48,29.68,34700.0
2015-02-04 10:00:00,29.6,29.79,29.57,29.7,18200.0,29.6,29.79,29.57,29.7,18200.0
2015-02-04 10:10:00,29.62,29.74,29.5,29.51,6800.0,29.62,29.74,29.5,29.51,6800.0
2015-02-04 10:20:00,29.51,29.61,29.48,29.61,16700.0,29.51,29.61,29.48,29.61,16700.0
2015-02-04 10:30:00,29.57,29.59,29.38,29.38,9800.0,29.57,29.59,29.38,29.38,9800.0
2015-02-04 10:40:00,29.35,29.4,29.33,29.35,8700.0,29.35,29.4,29.33,29.35,8700.0
2015-02-04 10:50:00,29.35,29.38,29.34,29.35,7500.0,29.35,29.38,29.34,29.35,7500.0
2015-02-04 11:00:00,29.35,29.44,29.33,29.41,5900.0,29.35,29.44,29.33,29.41,5900.0
2015-02-04 11:10:00,29.4,29.45,29.35,29.35,4200.0,29.4,29.45,29.35,29.35,4200.0
2015-02-04 11:20:00,29.35,29.42,29.32,29.42,9300.0,29.35,29.42,29.32,29.42,9300.0
2015-02-04 11:30:00,29.4,29.59,29.4,29.56,9700.0,29.4,29.59,29.4,29.56,9700.0
2015-02-04 11:40:00,29.54,29.54,29.34,29.35,6900.0,29.54,29.54,29.34,29.35,6900.0
2015-02-04 11:50:00,29.35,29.45,29.35,29.41,8100.0,29.35,29.45,29.35,29.41,8100.0
2015-02-04 12:00:00,29.42,29.59,29.35,29.58,14900.0,29.42,29.59,29.35,29.58,14900.0
2015-02-04 12:10:00,29.59,29.65,29.55,29.55,14400.0,29.59,29.65,29.55,29.55,14400.0
2015-02-04 12:20:00,29.54,29.54,29.36,29.44,6700.0,29.54,29.54,29.36,29.44,6700.0
2015-02-04 12:30:00,29.43,29.63,29.41,29.54,15500.0,29.43,29.63,29.41,29.54,15500.0
2015-02-04 12:40:00,29.54,29.57,29.5,29.52,8100.0,29.54,29.57,29.5,29.52,8100.0
2015-02-04 12:50:00,29.51,29.58,29.45,29.48,9800.0,29.51,29.58,29.45,29.48,9800.0
2015-02-04 13:00:00,29.48,29.53,29.45,29.48,2900.0,29.48,29.53,29.45,29.48,2900.0
2015-02-04 13:10:00,29.48,29.52,29.45,29.52,7700.0,29.48,29.52,29.45,29.52,7700.0
2015-02-04 13:20:00,29.5,29.55,29.5,29.51,3500.0,29.5,29.55,29.5,29.51,3500.0
2015-02-04 13:30:00,29.48,29.72,29.45,29.71,21600.0,29.48,29.72,29.45,29.71,21600.0
2015-02-04 13:40:00,29.71,29.87,29.69,29.87,17200.0,29.71,29.87,29.69,29.87,17200.0
2015-02-04 13:50:00,29.86,30.0,29.86,29.99,13700.0,29.86,30.0,29.86,29.99,13700.0
2015-02-04 14:00:00,29.98,30.0,29.92,29.95,16000.0,29.98,30.0,29.92,29.95,16000.0
2015-02-04 14:10:00,29.93,29.97,29.9,29.9,5000.0,29.93,29.97,29.9,29.9,5000.0
2015-02-04 14:20:00,29.91,29.91,29.86,29.88,8600.0,29.91,29.91,29.86,29.88,8600.0
2015-02-04 14:30:00,29.93,29.98,29.89,29.92,8900.0,29.93,29.98,29.89,29.92,8900.0
2015-02-04 14:40:00,29.91,30.0,29.91,30.0,25500.0,29.91,30.0,29.91,30.0,25500.0
2015-02-04 14:50:00,30.0,30.17,29.98,30.16,30200.0,30.0,30.17,29.98,30.16,30200.0
2015-02-04 15:00:00,30.15,30.23,30.13,30.22,23500.0,30.15,30.23,30.13,30.22,23500.0
2015-02-04 15:10:00,30.22,30.3,30.18,30.28,27300.0,30.22,30.3,30.18,30.28,27300.0
2015-02-04 15:20:00,30.29,30.3,30.23,30.25,21000.0,30.29,30.3,30.23,30.25,21000.0
2015-02-04 15:30:00,30.26,30.38,30.25,30.3,31100.0,30.26,30.38,30.25,30.3,31100.0
2015-02-04 15:40:00,30.3,30.32,30.06,30.24,41700.0,30.3,30.32,30.06,30.24,41700.0
2015-02-04 15:50:00,30.23,30.24,29.94,30.0,98000.0,30.23,30.24,29.94,30.0,98000.0
2015-02-05 09:30:00,30.48,30.86,30.34,30.56,56800.0,30.48,30.86,30.34,30.56,56800.0
2015-02-05 09:40:00,30.55,30.97,30.53,30.9,25400.0,30.55,30.97,30.53,30.9,25400.0
2015-02-05 09:50:00,30.94,30.95,30.54,30.58,18900.0,30.94,30.95,30.54,30.58,18900.0
2015-02-05 10:00:00,30.52,30.55,30.1,30.1,25500.0,30.52,30.55,30.1,30.1,25500.0
2015-02-05 10:10:00,30.13,30.21,30.0,30.07,42800.0,30.13,30.21,30.0,30.07,42800.0
2015-02-05 10:20:00,30.07,30.1,29.87,29.87,17300.0,30.07,30.1,29.87,29.87,17300.0
2015-02-05 10:30:00,29.88,30.02,29.88,29.95,20200.0,29.88,30.02,29.88,29.95,20200.0
2015-02-05 10:40:00,29.95,29.98,29.89,29.92,13400.0,29.95,29.98,29.89,29.92,13400.0
2015-02-05 10:50:00,29.94,29.97,29.75,29.76,13600.0,29.94,29.97,29.75,29.76,13600.0
2015-02-05 11:00:00,29.77,29.79,29.71,29.71,12300.0,29.77,29.79,29.71,29.71,12300.0
2015-02-05 11:10:00,29.72,29.73,29.58,29.61,20300.0,29.72,29.73,29.58,29.61,20300.0
2015-02-05 11:20:00,29.61,29.64,29.43,29.48,14800.0,29.61,29.64,29.43,29.48,14800.0
2015-02-05 11:30:00,29.5,29.85,29.5,29.69,30800.0,29.5,29.85,29.5,29.69,30800.0
2015-02-05 11:40:00,29.69,29.88,29.64,29.79,21700.0,29.69,29.88,29.64,29.79,21700.0
2015-02-05 11:50:00,29.78,29.85,29.65,29.67,12200.0,29.78,29.85,29.65,29.67,12200.0
2015-02-05 12:00:00,29.67,29.79,29.65,29.79,24500.0,29.67,29.79,29.65,29.79,24500.0
2015-02-05 12:10:00,29.8,29.92,29.75,29.79,8800.0,29.8,29.92,29.75,29.79,8800.0
2015-02-05 12:20:00,29.79,29.93,29.76,29.87,9900.0,29.79,29.93,29.76,29.87,9900.0
2015-02-05 12:30:00,29.9,30.11,29.87,29.99,15100.0,29.9,30.11,29.87,29.99,15100.0
2015-02-05 12:40:00,29.98,30.0,29.86,29.95,11500.0,29.98,30.0,29.86,29.95,11500.0
2015-02-05 12:50:00,29.97,30.13,29.97,30.0,15200.0,29.97,30.13,29.97,30.0,15200.0
2015-02-05 13:00:00,30.01,30.1,29.86,29.97,38400.0,30.01,30.1,29.86,29.97,38400.0
2015-02-05 13:10:00,29.97,30.03,29.82,29.85,38000.0,29.97,30.03,29.82,29.85,38000.0
2015-02-05 13:20:00,29.83,29.86,29.62,29.82,38100.0,29.83,29.86,29.62,29.82,38100.0
2015-02-05 13:30:00,29.87,29.94,29.77,29.77,10300.0,29.87,29.94,29.77,29.77,10300.0
2015-02-05 13:40:00,29.75,29.84,29.64,29.72,12200.0,29.75,29.84,29.64,29.72,12200.0
2015-02-05 13:50:00,29.74,29.95,29.63,29.72,32700.0,29.74,29.95,29.63,29.72,32700.0
2015-02-05 14:00:00,29.71,29.81,29.71,29.74,9900.0,29.71,29.81,29.71,29.74,9900.0
2015-02-05 14:10:00,29.73,29.77,29.66,29.74,9700.0,29.73,29.77,29.66,29.74,9700.0
2015-02-05 14:20:00,29.74,29.77,29.69,29.71,12000.0,29.74,29.77,29.69,29.71,12000.0
2015-02-05 14:30:00,29.7,29.72,29.68,29.71,5200.0,29.7,29.72,29.68,29.71,5200.0
2015-02-05 14:40:00,29.72,29.77,29.71,29.77,13500.0,29.72,29.77,29.71,29.77,13500.0
2015-02-05 14:50:00,29.74,29.79,29.72,29.73,8100.0,29.74,29.79,29.72,29.73,8100.0
2015-02-05 15:00:00,29.73,29.79,29.72,29.79,7700.0,29.73,29.79,29.72,29.79,7700.0
2015-02-05 15:10:00,29.79,29.82,29.75,29.82,12100.0,29.79,29.82,29.75,29.82,12100.0
2015-02-05 15:20:00,29.82,29.99,29.82,29.99,12100.0,29.82,29.99,29.82,29.99,12100.0
2015-02-05 15:30:00,29.99,30.06,29.94,30.06,18700.0,29.99,30.06,29.94,30.06,18700.0
2015-02-05 15:40:00,30.08,30.13,30.05,30.1,39300.0,30.08,30.13,30.05,30.1,39300.0
2015-02-05 15:50:00,30.11,30.17,29.93,30.03,83700.0,30.11,30.17,29.93,30.03,83700.0
2015-02-06 09:30:00,30.0,30.06,29.56,29.58,31300.0,30.0,30.06,29.56,29.58,31300.0
2015-02-06 09:40:00,29.59,29.7,29.5,29.59,22900.0,29.59,29.7,29.5,29.59,22900.0
2015-02-06 09:50:00,29.67,29.92,29.59,29.63,20900.0,29.67,29.92,29.59,29.63,20900.0
2015-02-06 10:00:00,29.66,29.76,29.58,29.62,23300.0,29.66,29.76,29.58,29.62,23300.0
2015-02-06 10:10:00,29.63,30.03,29.63,30.0,58800.0,29.63,30.03,29.63,30.0,58800.0
2015-02-06 10:20:00,29.99,30.12,29.97,30.08,23900.0,29.99,30.12,29.97,30.08,23900.0
2015-02-06 10:30:00,30.06,30.12,29.99,30.0,27800.0,30.06,30.12,29.99,30.0,27800.0
2015-02-06 10:40:00,30.02,30.08,29.97,30.03,27500.0,30.02,30.08,29.97,30.03,27500.0
2015-02-06 10:50:00,30.0,30.07,29.97,30.01,23800.0,30.0,30.07,29.97,30.01,23800.0
2015-02-06 11:00:00,30.02,30.11,30.02,30.08,10600.0,30.02,30.11,30.02,30.08,10600.0
2015-02-06 11:10:00,30.08,30.12,30.03,30.03,7100.0,30.08,30.12,30.03,30.03,7100.0
2015-02-06 11:20:00,30.05,30.06,29.99,30.01,9800.0,30.05,30.06,29.99,30.01,9800.0
2015-02-06 11:30:00,29.99,30.14,29.99,30.14,10300.0,29.99,30.14,29.99,30.14,10300.0
2015-02-06 11:40:00,30.15,30.4,30.15,30.34,19000.0,30.15,30.4,30.15,30.34,19000.0
2015-02-06 11:50:00,30.35,30.35,30.11,30.11,24700.0,30.35,30.35,30.11,30.11,24700.0
2015-02-06 12:00:00,30.16,30.16,30.01,30.01,7400.0,30.16,30.16,30.01,30.01,7400.0
2015-02-06 12:10:00,30.01,30.02,29.97,30.0,42100.0,30.01,30.02,29.97,30.0,42100.0
2015-02-06 12:20:00,29.99,30.01,29.97,30.0,14400.0,29.99,30.01,29.97,30.0,14400.0
2015-02-06 12:30:00,30.02,30.02,29.99,30.0,13700.0,30.02,30.02,29.99,30.0,13700.0
2015-02-06 12:40:00,30.0,30.04,29.97,30.01,12000.0,30.0,30.04,29.97,30.01,12000.0
2015-02-06 12:50:00,30.07,30.08,30.01,30.05,1800.0,30.07,30.08,30.01,30.05,1800.0
2015-02-06 13:00:00,30.09,30.09,30.0,30.02,2500.0,30.09,30.09,30.0,30.02,2500.0
2015-02-06 13:10:00,30.0,30.02,29.98,30.0,11500.0,30.0,30.02,29.98,30.0,11500.0
2015-02-06 13:20:00,30.03,30.04,29.98,30.01,9000.0,30.03,30.04,29.98,30.01,9000.0
2015-02-06 13:30:00,30.0,30.03,29.97,30.02,21100.0,30.0,30.03,29.97,30.02,21100.0
2015-02-06 13:40:00,30.02,30.1,29.99,30.04,11500.0,30.02,30.1,29.99,30.04,11500.0
2015-02-06 13:50:00,30.04,30.08,30.01,30.03,9800.0,30.04,30.08,30.01,30.03,9800.0
2015-02-06 14:00:00,30.0,30.06,29.98,30.06,7500.0,30.0,30.06,29.98,30.06,7500.0
2015-02-06 14:10:00,30.07,30.1,29.99,30.02,7800.0,30.07,30.1,29.99,30.02,7800.0
2015-02-06 14:20:00,30.03,30.12,30.03,30.11,6200.0,30.03,30.12,30.03,30.11,6200.0
2015-02-06 14:30:00,30.14,30.17,30.09,30.16,2700.0,30.14,30.17,30.09,30.16,2700.0
2015-02-06 14:40:00,30.16,30.18,30.02,30.1,6500.0,30.16,30.18,30.02,30.1,6500.0
2015-02-06 14:50:00,30.09,30.12,30.02,30.02,7200.0,30.09,30.12,30.02,30.02,7200.0
2015-02-06 15:00:00,30.02,30.11,30.02,30.08,11400.0,30.02,30.11,30.02,30.08,11400.0
2015-02-06 15:10:00,30.09,30.15,30.06,30.06,8500.0,30.09,30.15,30.06,30.06,8500.0
2015-02-06 15:20:00,30.07,30.11,30.05,30.05,8500.0,30.07,30.11,30.05,30.05,8500.0
2015-02-06 15:30:00,30.05,30.16,30.05,30.16,19900.0,30.05,30.16,30.05,30.16,19900.0
2015-02-06 15:40:00,30.16,30.18,30.09,30.16,16900.0,30.16,30.18,30.09,30.16,16900.0
2015-02-06 15:50:00,30.16,30.2,30.11,30.16,33400.0,30.16,30.2,30.11,30.16,33400.0
2015-02-09 09:30:00,30.15,30.22,30.1,30.15,22100.0,30.15,30.22,30.1,30.15,22100.0
2015-02-09 09:40:00,30.18,30.26,30.15,30.23,8800.0,30.18,30.26,30.15,30.23,8800.0
2015-02-09 09:50:00,30.19,30.41,30.18,30.4,15900.0,30.19,30.41,30.18,30.4,15900.0
2015-02-09 10:00:00,30.39,30.48,30.28,30.28,68100.0,30.39,30.48,30.28,30.28,68100.0
2015-02-09 10:10:00,30.28,30.38,30.24,30.25,23400.0,30.28,30.38,30.24,30.25,23400.0
2015-02-09 10:20:00,30.25,30.26,30.04,30.06,13000.0,30.25,30.26,30.04,30.06,13000.0
2015-02-09 10:30:00,30.04,30.16,30.0,30.11,13200.0,30.04,30.16,30.0,30.11,13200.0
2015-02-09 10:40:00,30.1,30.1,29.86,30.01,14000.0,30.1,30.1,29.86,30.01,14000.0
2015-02-09 10:50:00,30.05,30.09,29.81,29.81,9100.0,30.05,30.09,29.81,29.81,9100.0
2015-02-09 11:00:00,29.81,29.99,29.8,29.94,8800.0,29.81,29.99,29.8,29.94,8800.0
2015-02-09 11:10:00,29.95,30.04,29.9,29.97,11400.0,29.95,30.04,29.9,29.97,11400.0
2015-02-09 11:20:00,29.98,29.98,29.86,29.9,12200.0,29.98,29.98,29.86,29.9,12200.0
2015-02-09 11:30:00,29.86,30.0,29.75,29.98,19700.0,29.86,30.0,29.75,29.98,19700.0
2015-02-09 11:40:00,30.03,30.04,29.97,29.99,21100.0,30.03,30.04,29.97,29.99,21100.0
2015-02-09 11:50:00,29.99,30.03,29.98,29.99,10000.0,29.99,30.03,29.98,29.99,10000.0
2015-02-09 12:00:00,29.99,30.04,29.96,29.99,43200.0,29.99,30.04,29.96,29.99,43200.0
2015-02-09 12:10:00,29.98,30.02,29.94,29.99,13700.0,29.98,30.02,29.94,29.99,13700.0
2015-02-09 12:20:00,29.99,30.02,29.98,30.0,14200.0,29.99,30.02,29.98,30.0,14200.0
2015-02-09 12:30:00,29.99,30.02,29.98,29.99,14900.0,29.99,30.02,29.98,29.99,14900.0
2015-02-09 12:40:00,29.99,30.02,29.98,29.99,11800.0,29.99,30.02,29.98,29.99,11800.0
2015-02-09 12:50:00,29.98,30.02,29.96,29.98,17100.0,29.98,30.02,29.96,29.98,17100.0
2015-02-09 13:00:00,29.99,30.0,29.85,29.91,19100.0,29.99,30.0,29.85,29.91,19100.0
2015-02-09 13:10:00,29.91,29.93,29.8,29.8,8700.0,29.91,29.93,29.8,29.8,8700.0
2015-02-09 13:20:00,29.81,29.86,29.79,29.82,7900.0,29.81,29.86,29.79,29.82,7900.0
2015-02-09 13:30:00,29.82,29.83,29.79,29.82,6400.0,29.82,29.83,29.79,29.82,6400.0
2015-02-09 13:40:00,29.81,29.83,29.79,29.8,7500.0,29.81,29.83,29.79,29.8,7500.0
2015-02-09 13:50:00,29.81,29.87,29.8,29.82,8200.0,29.81,29.87,29.8,29.82,8200.0
2015-02-09 14:00:00,29.82,29.84,29.79,29.82,7900.0,29.82,29.84,29.79,29.82,7900.0
2015-02-09 14:10:00,29.81,29.83,29.79,29.82,9100.0,29.81,29.83,29.79,29.82,9100.0
2015-02-09 14:20:00,29.83,29.83,29.79,29.8,6200.0,29.83,29.83,29.79,29.8,6200.0
2015-02-09 14:30:00,29.79,29.87,29.79,29.8,7100.0,29.79,29.87,29.79,29.8,7100.0
2015-02-09 14:40:00,29.81,29.82,29.79,29.8,9200.0,29.81,29.82,29.79,29.8,9200.0
2015-02-09 14:50:00,29.8,29.87,29.78,29.82,17200.0,29.8,29.87,29.78,29.82,17200.0
2015-02-09 15:00:00,29.81,29.9,29.8,29.85,44600.0,29.81,29.9,29.8,29.85,44600.0
2015-02-09 15:10:00,29.84,29.89,29.81,29.86,16800.0,29.84,29.89,29.81,29.86,16800.0
2015-02-09 15:20:00,29.85,29.85,29.72,29.72,12300.0,29.85,29.85,29.72,29.72,12300.0
2015-02-09 15:30:00,29.72,29.81,29.67,29.8,29100.0,29.72,29.81,29.67,29.8,29100.0
2015-02-09 15:40:00,29.8,29.87,29.79,29.85,36400.0,29.8,29.87,29.79,29.85,36400.0
2015-02-09 15:50:00,29.83,29.9,29.77,29.81,34800.0,29.83,29.9,29.77,29.81,34800.0
2015-02-10 09:30:00,29.9,30.08,29.9,30.05,18500.0,29.9,30.08,29.9,30.05,18500.0
2015-02-10 09:40:00,30.08,30.08,30.0,30.03,8500.0,30.08,30.08,30.0,30.03,8500.0
2015-02-10 09:50:00,30.03,30.04,29.9,29.98,11700.0,30.03,30.04,29.9,29.98,11700.0
2015-02-10 10:00:00,29.98,30.02,29.92,30.0,5400.0,29.98,30.02,29.92,30.0,5400.0
2015-02-10 10:10:00,29.98,30.03,29.93,29.95,6300.0,29.98,30.03,29.93,29.95,6300.0
2015-02-10 10:20:00,29.94,30.06,29.91,29.97,126600.0,29.94,30.06,29.91,29.97,126600.0
2015-02-10 10:30:00,29.97,30.02,29.96,30.0,12000.0,29.97,30.02,29.96,30.0,12000.0
2015-02-10 10:40:00,29.99,30.05,29.96,30.02,10400.0,29.99,30.05,29.96,30.02,10400.0
2015-02-10 10:50:00,30.01,30.09,29.97,30.06,24500.0,30.01,30.09,29.97,30.06,24500.0
2015-02-10 11:00:00,30.04,30.35,30.0,30.35,16900.0,30.04,30.35,30.0,30.35,16900.0
2015-02-10 11:10:00,30.36,30.44,30.28,30.41,16700.0,30.36,30.44,30.28,30.41,16700.0
2015-02-10 11:20:00,30.39,30.47,30.35,30.44,10600.0,30.39,30.47,30.35,30.44,10600.0
2015-02-10 11:30:00,30.44,30.44,30.3,30.4,26700.0,30.44,30.44,30.3,30.4,26700.0
2015-02-10 11:40:00,30.4,30.4,30.28,30.28,10400.0,30.4,30.4,30.28,30.28,10400.0
2015-02-10 11:50:00,30.27,30.31,30.23,30.28,15900.0,30.27,30.31,30.23,30.28,15900.0
2015-02-10 12:00:00,30.27,30.27,30.11,30.14,33400.0,30.27,30.27,30.11,30.14,33400.0
2015-02-10 12:10:00,30.15,30.31,30.15,30.21,7400.0,30.15,30.31,30.15,30.21,7400.0
2015-02-10 12:20:00,30.17,30.19,30.07,30.1,14700.0,30.17,30.19,30.07,30.1,14700.0
2015-02-10 12:30:00,30.1,30.17,30.07,30.12,5200.0,30.1,30.17,30.07,30.12,5200.0
2015-02-10 12:40:00,30.12,30.14,30.02,30.02,9400.0,30.12,30.14,30.02,30.02,9400.0
2015-02-10 12:50:00,30.04,30.16,30.01,30.16,14200.0,30.04,30.16,30.01,30.16,14200.0
2015-02-10 13:00:00,30.13,30.26,30.13,30.26,5700.0,30.13,30.26,30.13,30.26,5700.0
2015-02-10 13:10:00,30.27,30.36,30.16,30.16,6700.0,30.27,30.36,30.16,30.16,6700.0
2015-02-10 13:20:00,30.15,30.25,30.12,30.2,7800.0,30.15,30.25,30.12,30.2,7800.0
2015-02-10 13:30:00,30.24,30.29,30.17,30.22,26700.0,30.24,30.29,30.17,30.22,26700.0
2015-02-10 13:40:00,30.22,30.22,30.11,30.11,9900.0,30.22,30.22,30.11,30.11,9900.0
2015-02-10 13:50:00,30.15,30.18,30.08,30.17,13900.0,30.15,30.18,30.08,30.17,13900.0
2015-02-10 14:00:00,30.17,30.17,30.1,30.14,3900.0,30.17,30.17,30.1,30.14,3900.0
2015-02-10 14:10:00,30.1,30.12,30.06,30.11,4000.0,30.1,30.12,30.06,30.11,4000.0
2015-02-10 14:20:00,30.13,30.15,30.05,30.11,7500.0,30.13,30.15,30.05,30.11,7500.0
2015-02-10 14:30:00,30.15,30.2,30.11,30.17,7100.0,30.15,30.2,30.11,30.17,7100.0
2015-02-10 14:40:00,30.2,30.2,30.08,30.12,7200.0,30.2,30.2,30.08,30.12,7200.0
2015-02-10 14:50:00,30.12,30.14,30.05,30.11,5700.0,30.12,30.14,30.05,30.11,5700.0
2015-02-10 15:00:00,30.12,30.13,30.05,30.07,5500.0,30.12,30.13,30.05,30.07,5500.0
2015-02-10 15:10:00,30.08,30.1,30.04,30.07,7400.0,30.08,30.1,30.04,30.07,7400.0
2015-02-10 15:20:00,30.09,30.1,29.96,30.0,20200.0,30.09,30.1,29.96,30.0,20200.0
2015-02-10 15:30:00,30.0,30.01,29.95,30.0,18100.0,30.0,30.01,29.95,30.0,18100.0
2015-02-10 15:40:00,29.99,30.08,29.98,30.05,20100.0,29.99,30.08,29.98,30.05,20100.0
2015-02-10 15:50:00,30.05,30.06,29.99,30.05,23900.0,30.05,30.06,29.99,30.05,23900.0
2015-02-11 09:30:00,30.06,30.07,29.96,30.05,17800.0,30.06,30.07,29.96,30.05,17800.0
2015-02-11 09:40:00,30.04,30.04,29.91,29.96,8800.0,30.04,30.04,29.91,29.96,8800.0
2015-02-11 09:50:00,29.93,30.02,29.87,29.96,12600.0,29.93,30.02,29.87,29.96,12600.0
2015-02-11 10:00:00,29.99,30.0,29.87,29.98,11200.0,29.99,30.0,29.87,29.98,11200.0
2015-02-11 10:10:00,30.0,30.01,29.88,29.94,23700.0,30.0,30.01,29.88,29.94,23700.0
2015-02-11 10:20:00,29.97,30.13,29.95,30.0,31700.0,29.97,30.13,29.95,30.0,31700.0
2015-02-11 10:30:00,30.01,30.1,30.0,30.06,15700.0,30.01,30.1,30.0,30.06,15700.0
2015-02-11 10:40:00,30.06,30.35,30.05,30.24,23000.0,30.06,30.35,30.05,30.24,23000.0
2015-02-11 10:50:00,30.24,30.25,30.19,30.19,10000.0,30.24,30.25,30.19,30.19,10000.0
2015-02-11 11:00:00,30.19,30.25,30.17,30.25,6000.0,30.19,30.25,30.17,30.25,6000.0
2015-02-11 11:10:00,30.25,30.25,30.2,30.25,6100.0,30.25,30.25,30.2,30.25,6100.0
2015-02-11 11:20:00,30.21,30.25,30.19,30.22,7100.0,30.21,30.25,30.19,30.22,7100.0
2015-02-11 11:30:00,30.22,30.25,30.22,30.25,7800.0,30.22,30.25,30.22,30.25,7800.0
2015-02-11 11:40:00,30.24,30.25,30.2,30.23,9800.0,30.24,30.25,30.2,30.23,9800.0
2015-02-11 11:50:00,30.23,30.25,30.17,30.22,6400.0,30.23,30.25,30.17,30.22,6400.0
2015-02-11 12:00:00,30.21,30.25,30.16,30.24,13100.0,30.21,30.25,30.16,30.24,13100.0
2015-02-11 12:10:00,30.23,30.25,30.23,30.24,4600.0,30.23,30.25,30.23,30.24,4600.0
2015-02-11 12:20:00,30.24,30.25,30.19,30.21,3400.0,30.24,30.25,30.19,30.21,3400.0
2015-02-11 12:30:00,30.21,30.21,30.09,30.15,8900.0,30.21,30.21,30.09,30.15,8900.0
2015-02-11 12:40:00,30.14,30.2,30.09,30.17,6800.0,30.14,30.2,30.09,30.17,6800.0
2015-02-11 12:50:00,30.19,30.25,30.13,30.14,7500.0,30.19,30.25,30.13,30.14,7500.0
2015-02-11 13:00:00,30.11,30.18,30.1,30.1,4300.0,30.11,30.18,30.1,30.1,4300.0
2015-02-11 13:10:00,30.11,30.11,30.01,30.04,4000.0,30.11,30.11,30.01,30.04,4000.0
2015-02-11 13:20:00,30.05,30.05,29.99,30.04,4200.0,30.05,30.05,29.99,30.04,4200.0
2015-02-11 13:30:00,30.04,30.04,29.96,29.99,3400.0,30.04,30.04,29.96,29.99,3400.0
2015-02-11 13:40:00,29.95,29.99,29.9,29.99,6300.0,29.95,29.99,29.9,29.99,6300.0
2015-02-11 13:50:00,29.99,30.15,29.98,30.12,9200.0,29.99,30.15,29.98,30.12,9200.0
2015-02-11 14:00:00,30.13,30.13,29.99,30.01,6500.0,30.13,30.13,29.99,30.01,6500.0
2015-02-11 14:10:00,29.97,30.01,29.91,29.98,8900.0,29.97,30.01,29.91,29.98,8900.0
2015-02-11 14:20:00,29.99,30.0,29.88,29.99,11400.0,29.99,30.0,29.88,29.99,11400.0
2015-02-11 14:30:00,29.98,30.04,29.91,29.93,9800.0,29.98,30.04,29.91,29.93,9800.0
2015-02-11 14:40:00,29.96,30.01,29.96,29.97,7100.0,29.96,30.01,29.96,29.97,7100.0
2015-02-11 14:50:00,29.95,30.02,29.93,30.0,53100.0,29.95,30.02,29.93,30.0,53100.0
2015-02-11 15:00:00,30.0,30.0,29.96,30.0,8600.0,30.0,30.0,29.96,30.0,8600.0
2015-02-11 15:10:00,30.0,30.0,29.91,29.97,10100.0,30.0,30.0,29.91,29.97,10100.0
2015-02-11 15:20:00,29.98,30.03,29.91,29.99,13300.0,29.98,30.03,29.91,29.99,13300.0
2015-02-11 15:30:00,30.0,30.0,29.9,30.0,10900.0,30.0,30.0,29.9,30.0,10900.0
2015-02-11 15:40:00,30.0,30.0,29.92,29.94,21800.0,30.0,30.0,29.92,29.94,21800.0
2015-02-11 15:50:00,29.93,29.97,29.9,29.91,37400.0,29.93,29.97,29.9,29.91,37400.0
2015-02-12 09:30:00,30.0,30.17,29.85,29.97,122700.0,30.0,30.17,29.85,29.97,122700.0
2015-02-12 09:40:00,29.94,29.96,29.67,29.79,13200.0,29.94,29.96,29.67,29.79,13200.0
2015-02-12 09:50:00,29.76,29.8,29.61,29.7,7900.0,29.76,29.8,29.61,29.7,7900.0
2015-02-12 10:00:00,29.71,29.86,29.66,29.86,5900.0,29.71,29.86,29.66,29.86,5900.0
2015-02-12 10:10:00,29.84,29.95,29.79,29.93,8100.0,29.84,29.95,29.79,29.93,8100.0
2015-02-12 10:20:00,29.95,29.95,29.87,29.88,5800.0,29.95,29.95,29.87,29.88,5800.0
2015-02-12 10:30:00,29.86,29.97,29.83,29.96,5700.0,29.86,29.97,29.83,29.96,5700.0
2015-02-12 10:40:00,29.96,30.0,29.93,29.98,3000.0,29.96,30.0,29.93,29.98,3000.0
2015-02-12 10:50:00,29.98,30.03,29.88,29.88,9800.0,29.98,30.03,29.88,29.88,9800.0
2015-02-12 11:00:00,29.89,29.97,29.87,29.88,3200.0,29.89,29.97,29.87,29.88,3200.0
2015-02-12 11:10:00,29.87,29.94,29.86,29.87,2900.0,29.87,29.94,29.86,29.87,2900.0
2015-02-12 11:20:00,29.87,29.87,29.81,29.82,3500.0,29.87,29.87,29.81,29.82,3500.0
2015-02-12 11:30:00,29.84,29.86,29.83,29.85,1500.0,29.84,29.86,29.83,29.85,1500.0
2015-02-12 11:40:00,29.84,29.85,29.77,29.79,3200.0,29.84,29.85,29.77,29.79,3200.0
2015-02-12 11:50:00,29.75,29.81,29.75,29.8,2800.0,29.75,29.81,29.75,29.8,2800.0
2015-02-12 12:00:00,29.83,29.89,29.82,29.86,2800.0,29.83,29.89,29.82,29.86,2800.0
2015-02-12 12:10:00,29.89,29.89,29.77,29.77,9800.0,29.89,29.89,29.77,29.77,9800.0
2015-02-12 12:20:00,29.79,29.81,29.72,29.78,4800.0,29.79,29.81,29.72,29.78,4800.0
2015-02-12 12:30:00,29.78,29.8,29.74,29.76,1400.0,29.78,29.8,29.74,29.76,1400.0
2015-02-12 12:40:00,29.75,29.8,29.74,29.8,2600.0,29.75,29.8,29.74,29.8,2600.0
2015-02-12 12:50:00,29.76,29.85,29.75,29.84,6100.0,29.76,29.85,29.75,29.84,6100.0
2015-02-12 13:00:00,29.85,29.9,29.84,29.87,9400.0,29.85,29.9,29.84,29.87,9400.0
2015-02-12 13:10:00,29.84,29.9,29.84,29.89,4900.0,29.84,29.9,29.84,29.89,4900.0
2015-02-12 13:20:00,29.88,29.88,29.8,29.8,3300.0,29.88,29.88,29.8,29.8,3300.0
2015-02-12 13:30:00,29.79,29.85,29.75,29.77,8500.0,29.79,29.85,29.75,29.77,8500.0
2015-02-12 13:40:00,29.78,29.8,29.69,29.69,6400.0,29.78,29.8,29.69,29.69,6400.0
2015-02-12 13:50:00,29.72,29.77,29.71,29.72,6700.0,29.72,29.77,29.71,29.72,6700.0
2015-02-12 14:00:00,29.72,29.75,29.72,29.74,2600.0,29.72,29.75,29.72,29.74,2600.0
2015-02-12 14:10:00,29.73,29.73,29.65,29.66,6200.0,29.73,29.73,29.65,29.66,6200.0
2015-02-12 14:20:00,29.63,29.74,29.63,29.7,2800.0,29.63,29.74,29.63,29.7,2800.0
2015-02-12 14:30:00,29.69,29.72,29.68,29.69,1800.0,29.69,29.72,29.68,29.69,1800.0
2015-02-12 14:40:00,29.68,29.82,29.64,29.67,18900.0,29.68,29.82,29.64,29.67,18900.0
2015-02-12 14:50:00,29.7,29.72,29.65,29.68,4600.0,29.7,29.72,29.65,29.68,4600.0
2015-02-12 15:00:00,29.67,29.7,29.64,29.68,11600.0,29.67,29.7,29.64,29.68,11600.0
2015-02-12 15:10:00,29.69,29.69,29.62,29.63,5600.0,29.69,29.69,29.62,29.63,5600.0
2015-02-12 15:20:00,29.66,29.79,29.63,29.7,33300.0,29.66,29.79,29.63,29.7,33300.0
2015-02-12 15:30:00,29.71,30.0,29.71,29.99,19900.0,29.71,30.0,29.71,29.99,19900.0
2015-02-12 15:40:00,29.99,30.05,29.98,30.0,25700.0,29.99,30.05,29.98,30.0,25700.0
2015-02-12 15:50:00,30.0,30.0,29.86,29.96,38700.0,30.0,30.0,29.86,29.96,38700.0
2015-02-13 09:30:00,30.11,30.12,29.89,29.89,9600.0,30.11,30.12,29.89,29.89,9600.0
2015-02-13 09:40:00,29.97,30.01,29.86,29.91,8900.0,29.97,30.01,29.86,29.91,8900.0
2015-02-13 09:50:00,29.89,29.95,29.85,29.95,4300.0,29.89,29.95,29.85,29.95,4300.0
2015-02-13 10:00:00,29.92,30.01,29.83,29.85,10900.0,29.92,30.01,29.83,29.85,10900.0
2015-02-13 10:10:00,29.84,29.9,29.81,29.85,10100.0,29.84,29.9,29.81,29.85,10100.0
2015-02-13 10:20:00,29.86,29.95,29.81,29.95,10200.0,29.86,29.95,29.81,29.95,10200.0
2015-02-13 10:30:00,29.97,30.01,29.94,29.99,12300.0,29.97,30.01,29.94,29.99,12300.0
2015-02-13 10:40:00,30.01,30.01,29.92,30.0,7200.0,30.01,30.01,29.92,30.0,7200.0
2015-02-13 10:50:00,30.0,30.02,29.89,29.98,25100.0,30.0,30.02,29.89,29.98,25100.0
2015-02-13 11:00:00,30.0,30.03,29.96,30.0,27600.0,30.0,30.03,29.96,30.0,27600.0
2015-02-13 11:10:00,30.0,30.01,29.97,30.0,45400.0,30.0,30.01,29.97,30.0,45400.0
2015-02-13 11:20:00,30.0,30.01,29.98,30.0,14000.0,30.0,30.01,29.98,30.0,14000.0
2015-02-13 11:30:00,30.0,30.01,29.96,29.99,13200.0,30.0,30.01,29.96,29.99,13200.0
2015-02-13 11:40:00,30.0,30.01,29.98,30.0,17800.0,30.0,30.01,29.98,30.0,17800.0
2015-02-13 11:50:00,29.99,30.03,29.98,29.99,44100.0,29.99,30.03,29.98,29.99,44100.0
2015-02-13 12:00:00,29.99,30.01,29.98,30.0,28000.0,29.99,30.01,29.98,30.0,28000.0
2015-02-13 12:10:00,30.0,30.0,29.98,30.0,15900.0,30.0,30.0,29.98,30.0,15900.0
2015-02-13 12:20:00,30.01,30.03,29.98,30.0,8800.0,30.01,30.03,29.98,30.0,8800.0
2015-02-13 12:30:00,30.0,30.0,29.98,29.99,5900.0,30.0,30.0,29.98,29.99,5900.0
2015-02-13 12:40:00,29.99,30.0,29.98,30.0,3900.0,29.99,30.0,29.98,30.0,3900.0
2015-02-13 12:50:00,30.0,30.05,29.98,30.0,25600.0,30.0,30.05,29.98,30.0,25600.0
2015-02-13 13:00:00,30.0,30.03,29.99,30.0,12600.0,30.0,30.03,29.99,30.0,12600.0
2015-02-13 13:10:00,30.0,30.29,29.99,30.21,39500.0,30.0,30.29,29.99,30.21,39500.0
2015-02-13 13:20:00,30.2,30.49,30.19,30.4,24500.0,30.2,30.49,30.19,30.4,24500.0
2015-02-13 13:30:00,30.45,30.45,30.23,30.33,19000.0,30.45,30.45,30.23,30.33,19000.0
2015-02-13 13:40:00,30.3,30.38,30.27,30.3,21800.0,30.3,30.38,30.27,30.3,21800.0
2015-02-13 13:50:00,30.32,30.47,30.32,30.45,21500.0,30.32,30.47,30.32,30.45,21500.0
2015-02-13 14:00:00,30.43,30.5,30.4,30.49,27300.0,30.43,30.5,30.4,30.49,27300.0
2015-02-13 14:10:00,30.49,30.49,30.34,30.43,9100.0,30.49,30.49,30.34,30.43,9100.0
2015-02-13 14:20:00,30.45,30.46,30.37,30.43,9600.0,30.45,30.46,30.37,30.43,9600.0
2015-02-13 14:30:00,30.45,30.45,30.33,30.33,7900.0,30.45,30.45,30.33,30.33,7900.0
2015-02-13 14:40:00,30.34,30.4,30.33,30.34,7100.0,30.34,30.4,30.33,30.34,7100.0
2015-02-13 14:50:00,30.32,30.32,30.21,30.22,28300.0,30.32,30.32,30.21,30.22,28300.0
2015-02-13 15:00:00,30.24,30.25,30.16,30.24,19100.0,30.24,30.25,30.16,30.24,19100.0
2015-02-13 15:10:00,30.25,30.26,30.2,30.23,15800.0,30.25,30.26,30.2,30.23,15800.0
2015-02-13 15:20:00,30.25,30.26,30.18,30.21,14000.0,30.25,30.26,30.18,30.21,14000.0
2015-02-13 15:30:00,30.24,30.25,30.12,30.19,24600.0,30.24,30.25,30.12,30.19,24600.0
2015-02-13 15:40:00,30.19,30.22,30.15,30.17,30000.0,30.19,30.22,30.15,30.17,30000.0
2015-02-13 15:50:00,30.17,30.21,30.1,30.14,73100.0,30.17,30.21,30.1,30.14,73100.0
2015-02-17 09:30:00,30.12,30.25,29.75,29.75,59200.0,30.12,30.25,29.75,29.75,59200.0
2015-02-17 09:40:00,29.82,29.82,29.61,29.65,16900.0,29.82,29.82,29.61,29.65,16900.0
2015-02-17 09:50:00,29.65,29.8,29.6,29.75,14700.0,29.65,29.8,29.6,29.75,14700.0
2015-02-17 10:00:00,29.67,29.86,29.67,29.85,10800.0,29.67,29.86,29.67,29.85,10800.0
2015-02-17 10:10:00,29.85,29.9,29.76,29.81,10900.0,29.85,29.9,29.76,29.81,10900.0
2015-02-17 10:20:00,29.83,29.84,29.76,29.84,4100.0,29.83,29.84,29.76,29.84,4100.0
2015-02-17 10:30:00,29.83,30.03,29.83,30.0,4800.0,29.83,30.03,29.83,30.0,4800.0
2015-02-17 10:40:00,29.99,29.99,29.91,29.95,7200.0,29.99,29.99,29.91,29.95,7200.0
2015-02-17 10:50:00,29.9,29.9,29.76,29.83,9600.0,29.9,29.9,29.76,29.83,9600.0
2015-02-17 11:00:00,29.81,29.9,29.81,29.9,4900.0,29.81,29.9,29.81,29.9,4900.0
2015-02-17 11:10:00,29.88,29.88,29.79,29.8,5700.0,29.88,29.88,29.79,29.8,5700.0
2015-02-17 11:20:00,29.79,29.84,29.78,29.84,9300.0,29.79,29.84,29.78,29.84,9300.0
2015-02-17 11:30:00,29.83,29.84,29.8,29.84,8700.0,29.83,29.84,29.8,29.84,8700.0
2015-02-17 11:40:00,29.82,29.84,29.79,29.8,5400.0,29.82,29.84,29.79,29.8,5400.0
2015-02-17 11:50:00,29.79,29.83,29.78,29.81,6200.0,29.79,29.83,29.78,29.81,6200.0
2015-02-17 12:00:00,29.81,29.82,29.75,29.77,7700.0,29.81,29.82,29.75,29.77,7700.0
2015-02-17 12:10:00,29.76,29.84,29.75,29.84,5000.0,29.76,29.84,29.75,29.84,5000.0
2015-02-17 12:20:00,29.85,29.95,29.85,29.91,4800.0,29.85,29.95,29.85,29.91,4800.0
2015-02-17 12:30:00,29.92,29.94,29.86,29.89,4700.0,29.92,29.94,29.86,29.89,4700.0
2015-02-17 12:40:00,29.89,29.92,29.87,29.92,6700.0,29.89,29.92,29.87,29.92,6700.0
2015-02-17 12:50:00,29.92,29.93,29.85,29.85,11200.0,29.92,29.93,29.85,29.85,11200.0
2015-02-17 13:00:00,29.85,29.96,29.85,29.91,8600.0,29.85,29.96,29.85,29.91,8600.0
2015-02-17 13:10:00,29.9,29.92,29.88,29.88,7800.0,29.9,29.92,29.88,29.88,7800.0
2015-02-17 13:20:00,29.89,29.93,29.83,29.88,9700.0,29.89,29.93,29.83,29.88,9700.0
2015-02-17 13:30:00,29.89,29.98,29.86,29.9,22700.0,29.89,29.98,29.86,29.9,22700.0
2015-02-17 13:40:00,29.89,29.92,29.85,29.9,13500.0,29.89,29.92,29.85,29.9,13500.0
2015-02-17 13:50:00,29.9,29.92,29.84,29.85,7700.0,29.9,29.92,29.84,29.85,7700.0
2015-02-17 14:00:00,29.88,29.9,29.83,29.85,5000.0,29.88,29.9,29.83,29.85,5000.0
2015-02-17 14:10:00,29.85,29.91,29.83,29.87,6600.0,29.85,29.91,29.83,29.87,6600.0
2015-02-17 14:20:00,29.89,29.91,29.83,29.85,5900.0,29.89,29.91,29.83,29.85,5900.0
2015-02-17 14:30:00,29.87,29.91,29.84,29.84,9900.0,29.87,29.91,29.84,29.84,9900.0
2015-02-17 14:40:00,29.86,29.88,29.84,29.87,7600.0,29.86,29.88,29.84,29.87,7600.0
2015-02-17 14:50:00,29.87,29.93,29.86,29.89,7100.0,29.87,29.93,29.86,29.89,7100.0
2015-02-17 15:00:00,29.91,29.92,29.86,29.9,12200.0,29.91,29.92,29.86,29.9,12200.0
2015-02-17 15:10:00,29.9,29.92,29.87,29.89,12700.0,29.9,29.92,29.87,29.89,12700.0
2015-02-17 15:20:00,29.9,29.92,29.88,29.91,13500.0,29.9,29.92,29.88,29.91,13500.0
2015-02-17 15:30:00,29.91,29.92,29.88,29.89,21400.0,29.91,29.92,29.88,29.89,21400.0
2015-02-17 15:40:00,29.9,29.93,29.86,29.91,32500.0,29.9,29.93,29.86,29.91,32500.0
2015-02-17 15:50:00,29.92,29.92,29.87,29.9,58100.0,29.92,29.92,29.87,29.9,58100.0
2015-02-18 09:30:00,30.28,30.39,30.04,30.39,103300.0,30.28,30.39,30.04,30.39,103300.0
2015-02-18 09:40:00,30.47,30.65,30.39,30.5,104300.0,30.47,30.65,30.39,30.5,104300.0
2015-02-18 09:50:00,30.51,31.56,30.49,31.45,212600.0,30.51,31.56,30.49,31.45,212600.0
2015-02-18 10:00:00,31.41,31.49,31.25,31.45,120700.0,31.41,31.49,31.25,31.45,120700.0
2015-02-18 10:10:00,31.41,31.45,31.13,31.16,83600.0,31.41,31.45,31.13,31.16,83600.0
2015-02-18 10:20:00,31.16,31.25,31.02,31.12,64500.0,31.16,31.25,31.02,31.12,64500.0
2015-02-18 10:30:00,31.14,31.5,31.13,31.35,77200.0,31.14,31.5,31.13,31.35,77200.0
2015-02-18 10:40:00,31.42,31.58,31.34,31.51,151300.0,31.42,31.58,31.34,31.51,151300.0
2015-02-18 10:50:00,31.5,31.78,31.43,31.58,72300.0,31.5,31.78,31.43,31.58,72300.0
2015-02-18 11:00:00,31.55,31.58,31.4,31.45,74100.0,31.55,31.58,31.4,31.45,74100.0
2015-02-18 11:10:00,31.44,31.5,31.4,31.44,47100.0,31.44,31.5,31.4,31.44,47100.0
2015-02-18 11:20:00,31.44,31.47,31.26,31.38,81000.0,31.44,31.47,31.26,31.38,81000.0
2015-02-18 11:30:00,31.37,31.37,31.1,31.15,47100.0,31.37,31.37,31.1,31.15,47100.0
2015-02-18 11:40:00,31.14,31.18,30.9,30.93,62800.0,31.14,31.18,30.9,30.93,62800.0
2015-02-18 11:50:00,30.93,31.0,30.85,31.0,35800.0,30.93,31.0,30.85,31.0,35800.0
2015-02-18 12:00:00,31.01,31.23,31.0,31.14,34600.0,31.01,31.23,31.0,31.14,34600.0
2015-02-18 12:10:00,31.14,31.14,30.97,30.99,111500.0,31.14,31.14,30.97,30.99,111500.0
2015-02-18 12:20:00,30.99,31.02,30.93,30.95,59300.0,30.99,31.02,30.93,30.95,59300.0
2015-02-18 12:30:00,30.94,31.01,30.9,30.9,19700.0,30.94,31.01,30.9,30.9,19700.0
2015-02-18 12:40:00,30.92,30.93,30.85,30.88,31800.0,30.92,30.93,30.85,30.88,31800.0
2015-02-18 12:50:00,30.89,31.02,30.85,30.99,28100.0,30.89,31.02,30.85,30.99,28100.0
2015-02-18 13:00:00,30.98,31.01,30.96,30.97,13600.0,30.98,31.01,30.96,30.97,13600.0
2015-02-18 13:10:00,30.97,31.0,30.94,30.95,17100.0,30.97,31.0,30.94,30.95,17100.0
2015-02-18 13:20:00,30.97,31.01,30.95,31.0,16900.0,30.97,31.01,30.95,31.0,16900.0
2015-02-18 13:30:00,31.0,31.01,30.94,31.0,19400.0,31.0,31.01,30.94,31.0,19400.0
2015-02-18 13:40:00,30.99,31.16,30.99,31.09,44000.0,30.99,31.16,30.99,31.09,44000.0
2015-02-18 13:50:00,31.1,31.1,31.01,31.06,27400.0,31.1,31.1,31.01,31.06,27400.0
2015-02-18 14:00:00,31.06,31.28,31.0,31.14,63800.0,31.06,31.28,31.0,31.14,63800.0
2015-02-18 14:10:00,31.14,31.21,31.07,31.15,46400.0,31.14,31.21,31.07,31.15,46400.0
2015-02-18 14:20:00,31.17,31.2,31.11,31.15,20100.0,31.17,31.2,31.11,31.15,20100.0
2015-02-18 14:30:00,31.15,31.17,31.11,31.13,21400.0,31.15,31.17,31.11,31.13,21400.0
2015-02-18 14:40:00,31.14,31.17,31.1,31.17,24700.0,31.14,31.17,31.1,31.17,24700.0
2015-02-18 14:50:00,31.18,31.25,31.12,31.13,27100.0,31.18,31.25,31.12,31.13,27100.0
2015-02-18 15:00:00,31.12,31.17,31.06,31.07,40500.0,31.12,31.17,31.06,31.07,40500.0
2015-02-18 15:10:00,31.09,31.09,30.98,31.0,41800.0,31.09,31.09,30.98,31.0,41800.0
2015-02-18 15:20:00,31.01,31.02,30.97,31.0,44900.0,31.01,31.02,30.97,31.0,44900.0
2015-02-18 15:30:00,30.99,31.01,30.92,30.98,45100.0,30.99,31.01,30.92,30.98,45100.0
2015-02-18 15:40:00,30.97,31.02,30.96,30.98,59200.0,30.97,31.02,30.96,30.98,59200.0
2015-02-18 15:50:00,30.98,31.04,30.97,31.0,143400.0,30.98,31.04,30.97,31.0,143400.0
2015-02-19 09:30:00,31.19,31.48,31.07,31.25,42000.0,31.19,31.48,31.07,31.25,42000.0
2015-02-19 09:40:00,31.24,31.5,31.13,31.43,47900.0,31.24,31.5,31.13,31.43,47900.0
2015-02-19 09:50:00,31.38,31.41,31.25,31.34,15200.0,31.38,31.41,31.25,31.34,15200.0
2015-02-19 10:00:00,31.34,31.42,31.26,31.42,13200.0,31.34,31.42,31.26,31.42,13200.0
2015-02-19 10:10:00,31.35,31.46,31.3,31.35,31400.0,31.35,31.46,31.3,31.35,31400.0
2015-02-19 10:20:00,31.33,31.55,31.33,31.46,59100.0,31.33,31.55,31.33,31.46,59100.0
2015-02-19 10:30:00,31.47,31.51,31.39,31.4,42000.0,31.47,31.51,31.39,31.4,42000.0
2015-02-19 10:40:00,31.39,31.4,30.97,30.99,46800.0,31.39,31.4,30.97,30.99,46800.0
2015-02-19 10:50:00,30.99,31.2,30.98,31.17,20900.0,30.99,31.2,30.98,31.17,20900.0
2015-02-19 11:00:00,31.15,31.17,30.91,30.99,23900.0,31.15,31.17,30.91,30.99,23900.0
2015-02-19 11:10:00,30.99,31.0,30.77,30.82,30300.0,30.99,31.0,30.77,30.82,30300.0
2015-02-19 11:20:00,30.81,30.88,30.78,30.83,18600.0,30.81,30.88,30.78,30.83,18600.0
2015-02-19 11:30:00,30.81,30.84,30.59,30.69,32500.0,30.81,30.84,30.59,30.69,32500.0
2015-02-19 11:40:00,30.68,30.74,30.65,30.65,12400.0,30.68,30.74,30.65,30.65,12400.0
2015-02-19 11:50:00,30.65,30.75,30.65,30.72,7500.0,30.65,30.75,30.65,30.72,7500.0
2015-02-19 12:00:00,30.74,30.81,30.65,30.68,9800.0,30.74,30.81,30.65,30.68,9800.0
2015-02-19 12:10:00,30.7,30.71,30.59,30.6,21700.0,30.7,30.71,30.59,30.6,21700.0
2015-02-19 12:20:00,30.6,30.6,30.54,30.56,10100.0,30.6,30.6,30.54,30.56,10100.0
2015-02-19 12:30:00,30.57,30.69,30.57,30.66,6300.0,30.57,30.69,30.57,30.66,6300.0
2015-02-19 12:40:00,30.7,30.86,30.7,30.81,13200.0,30.7,30.86,30.7,30.81,13200.0
2015-02-19 12:50:00,30.8,30.97,30.79,30.95,17800.0,30.8,30.97,30.79,30.95,17800.0
2015-02-19 13:00:00,30.93,30.97,30.88,30.88,8500.0,30.93,30.97,30.88,30.88,8500.0
2015-02-19 13:10:00,30.87,30.91,30.8,30.91,6700.0,30.87,30.91,30.8,30.91,6700.0
2015-02-19 13:20:00,30.96,30.96,30.84,30.89,6500.0,30.96,30.96,30.84,30.89,6500.0
2015-02-19 13:30:00,30.85,30.95,30.85,30.91,5000.0,30.85,30.95,30.85,30.91,5000.0
2015-02-19 13:40:00,30.91,30.99,30.91,30.99,4400.0,30.91,30.99,30.91,30.99,4400.0
2015-02-19 13:50:00,30.99,31.0,30.92,30.99,5100.0,30.99,31.0,30.92,30.99,5100.0
2015-02-19 14:00:00,30.99,31.09,30.96,31.09,6600.0,30.99,31.09,30.96,31.09,6600.0
2015-02-19 14:10:00,31.06,31.12,31.03,31.08,11600.0,31.06,31.12,31.03,31.08,11600.0
2015-02-19 14:20:00,31.1,31.12,31.02,31.04,13200.0,31.1,31.12,31.02,31.04,13200.0
2015-02-19 14:30:00,31.04,31.12,31.0,31.03,10800.0,31.04,31.12,31.0,31.03,10800.0
2015-02-19 14:40:00,31.0,31.02,30.88,30.88,13400.0,31.0,31.02,30.88,30.88,13400.0
2015-02-19 14:50:00,30.87,30.96,30.87,30.96,9500.0,30.87,30.96,30.87,30.96,9500.0
2015-02-19 15:00:00,30.96,31.03,30.95,31.01,15200.0,30.96,31.03,30.95,31.01,15200.0
2015-02-19 15:10:00,31.01,31.01,30.93,30.93,11400.0,31.01,31.01,30.93,30.93,11400.0
2015-02-19 15:20:00,30.93,31.0,30.88,30.92,27300.0,30.93,31.0,30.88,30.92,27300.0
2015-02-19 15:30:00,30.92,30.94,30.81,30.9,11200.0,30.92,30.94,30.81,30.9,11200.0
2015-02-19 15:40:00,30.9,30.94,30.81,30.83,43500.0,30.9,30.94,30.81,30.83,43500.0
2015-02-19 15:50:00,30.84,30.96,30.83,30.85,52200.0,30.84,30.96,30.83,30.85,52200.0
2015-02-20 09:30:00,30.93,31.05,30.79,30.79,14800.0,30.93,31.05,30.79,30.79,14800.0
2015-02-20 09:40:00,30.7,30.8,30.67,30.76,12600.0,30.7,30.8,30.67,30.76,12600.0
2015-02-20 09:50:00,30.77,30.77,30.59,30.61,8200.0,30.77,30.77,30.59,30.61,8200.0
2015-02-20 10:00:00,30.6,30.69,30.58,30.68,25600.0,30.6,30.69,30.58,30.68,25600.0
2015-02-20 10:10:00,30.71,30.77,30.68,30.7,12100.0,30.71,30.77,30.68,30.7,12100.0
2015-02-20 10:20:00,30.69,30.72,30.65,30.7,8300.0,30.69,30.72,30.65,30.7,8300.0
2015-02-20 10:30:00,30.7,30.71,30.62,30.69,5100.0,30.7,30.71,30.62,30.69,5100.0
2015-02-20 10:40:00,30.68,30.71,30.64,30.7,11900.0,30.68,30.71,30.64,30.7,11900.0
2015-02-20 10:50:00,30.72,30.73,30.69,30.69,6500.0,30.72,30.73,30.69,30.69,6500.0
2015-02-20 11:00:00,30.71,30.87,30.71,30.77,23800.0,30.71,30.87,30.71,30.77,23800.0
2015-02-20 11:10:00,30.76,30.78,30.71,30.72,4100.0,30.76,30.78,30.71,30.72,4100.0
2015-02-20 11:20:00,30.72,30.76,30.7,30.71,8900.0,30.72,30.76,30.7,30.71,8900.0
2015-02-20 11:30:00,30.7,30.75,30.64,30.68,6900.0,30.7,30.75,30.64,30.68,6900.0
2015-02-20 11:40:00,30.68,30.7,30.6,30.62,6500.0,30.68,30.7,30.6,30.62,6500.0
2015-02-20 11:50:00,30.63,30.66,30.56,30.57,9000.0,30.63,30.66,30.56,30.57,9000.0
2015-02-20 12:00:00,30.59,30.67,30.58,30.58,5400.0,30.59,30.67,30.58,30.58,5400.0
2015-02-20 12:10:00,30.58,30.68,30.58,30.65,8000.0,30.58,30.68,30.58,30.65,8000.0
2015-02-20 12:20:00,30.66,30.7,30.63,30.65,5500.0,30.66,30.7,30.63,30.65,5500.0
2015-02-20 12:30:00,30.66,30.73,30.61,30.67,6800.0,30.66,30.73,30.61,30.67,6800.0
2015-02-20 12:40:00,30.68,30.75,30.68,30.73,8800.0,30.68,30.75,30.68,30.73,8800.0
2015-02-20 12:50:00,30.74,30.74,30.68,30.7,5000.0,30.74,30.74,30.68,30.7,5000.0
2015-02-20 13:00:00,30.72,30.75,30.67,30.73,6900.0,30.72,30.75,30.67,30.73,6900.0
2015-02-20 13:10:00,30.73,30.74,30.7,30.7,1800.0,30.73,30.74,30.7,30.7,1800.0
2015-02-20 13:20:00,30.73,30.74,30.68,30.69,5600.0,30.73,30.74,30.68,30.69,5600.0
2015-02-20 13:30:00,30.69,30.79,30.68,30.76,16600.0,30.69,30.79,30.68,30.76,16600.0
2015-02-20 13:40:00,30.77,30.8,30.75,30.77,12700.0,30.77,30.8,30.75,30.77,12700.0
2015-02-20 13:50:00,30.78,30.85,30.78,30.82,11700.0,30.78,30.85,30.78,30.82,11700.0
2015-02-20 14:00:00,30.81,30.82,30.7,30.73,13100.0,30.81,30.82,30.7,30.73,13100.0
2015-02-20 14:10:00,30.71,30.75,30.7,30.71,3200.0,30.71,30.75,30.7,30.71,3200.0
2015-02-20 14:20:00,30.71,30.75,30.69,30.72,9500.0,30.71,30.75,30.69,30.72,9500.0
2015-02-20 14:30:00,30.72,30.74,30.71,30.71,6800.0,30.72,30.74,30.71,30.71,6800.0
2015-02-20 14:40:00,30.73,30.75,30.69,30.71,7200.0,30.73,30.75,30.69,30.71,7200.0
2015-02-20 14:50:00,30.71,30.74,30.69,30.73,8100.0,30.71,30.74,30.69,30.73,8100.0
2015-02-20 15:00:00,30.75,30.75,30.7,30.73,9900.0,30.75,30.75,30.7,30.73,9900.0
2015-02-20 15:10:00,30.73,30.75,30.68,30.69,14500.0,30.73,30.75,30.68,30.69,14500.0
2015-02-20 15:20:00,30.71,30.73,30.7,30.71,7800.0,30.71,30.73,30.7,30.71,7800.0
2015-02-20 15:30:00,30.7,30.75,30.7,30.75,20300.0,30.7,30.75,30.7,30.75,20300.0
2015-02-20 15:40:00,30.74,30.74,30.7,30.72,18700.0,30.74,30.74,30.7,30.72,18700.0
2015-02-20 15:50:00,30.73,30.73,30.52,30.54,107700.0,30.73,30.73,30.52,30.54,107700.0
2015-02-23 09:30:00,30.49,30.55,29.83,29.85,66600.0,30.49,30.55,29.83,29.85,66600.0
2015-02-23 09:40:00,29.89,29.93,29.06,29.26,157100.0,29.89,29.93,29.06,29.26,157100.0
2015-02-23 09:50:00,29.17,29.68,29.17,29.68,36700.0,29.17,29.68,29.17,29.68,36700.0
2015-02-23 10:00:00,29.73,30.0,29.63,29.91,30800.0,29.73,30.0,29.63,29.91,30800.0
2015-02-23 10:10:00,29.92,29.99,29.55,29.66,29500.0,29.92,29.99,29.55,29.66,29500.0
2015-02-23 10:20:00,29.65,29.7,29.49,29.5,19600.0,29.65,29.7,29.49,29.5,19600.0
2015-02-23 10:30:00,29.49,29.89,29.46,29.89,11000.0,29.49,29.89,29.46,29.89,11000.0
2015-02-23 10:40:00,29.88,29.95,29.75,29.75,14800.0,29.88,29.95,29.75,29.75,14800.0
2015-02-23 10:50:00,29.76,29.98,29.76,29.98,13400.0,29.76,29.98,29.76,29.98,13400.0
2015-02-23 11:00:00,29.99,30.02,29.85,30.02,25400.0,29.99,30.02,29.85,30.02,25400.0
2015-02-23 11:10:00,29.99,30.16,29.85,29.93,28800.0,29.99,30.16,29.85,29.93,28800.0
2015-02-23 11:20:00,29.94,30.13,29.94,30.13,14100.0,29.94,30.13,29.94,30.13,14100.0
2015-02-23 11:30:00,30.15,30.25,30.15,30.17,24800.0,30.15,30.25,30.15,30.17,24800.0
2015-02-23 11:40:00,30.18,30.2,30.08,30.08,9700.0,30.18,30.2,30.08,30.08,9700.0
2015-02-23 11:50:00,30.09,30.12,30.02,30.02,12300.0,30.09,30.12,30.02,30.02,12300.0
2015-02-23 12:00:00,30.02,30.11,29.96,30.04,26800.0,30.02,30.11,29.96,30.04,26800.0
2015-02-23 12:10:00,30.07,30.08,29.99,30.0,17500.0,30.07,30.08,29.99,30.0,17500.0
2015-02-23 12:20:00,30.0,30.0,29.82,29.87,16400.0,30.0,30.0,29.82,29.87,16400.0
2015-02-23 12:30:00,29.85,29.9,29.82,29.88,6500.0,29.85,29.9,29.82,29.88,6500.0
2015-02-23 12:40:00,29.87,30.02,29.85,29.99,17600.0,29.87,30.02,29.85,29.99,17600.0
2015-02-23 12:50:00,29.98,30.01,29.91,30.0,9400.0,29.98,30.01,29.91,30.0,9400.0
2015-02-23 13:00:00,30.01,30.12,30.0,30.06,8000.0,30.01,30.12,30.0,30.06,8000.0
2015-02-23 13:10:00,30.04,30.04,29.96,30.0,5700.0,30.04,30.04,29.96,30.0,5700.0
2015-02-23 13:20:00,30.04,30.12,29.93,29.96,10800.0,30.04,30.12,29.93,29.96,10800.0
2015-02-23 13:30:00,29.97,30.01,29.94,29.98,6600.0,29.97,30.01,29.94,29.98,6600.0
2015-02-23 13:40:00,29.96,30.0,29.93,29.99,9100.0,29.96,30.0,29.93,29.99,9100.0
2015-02-23 13:50:00,30.0,30.0,29.9,30.0,8800.0,30.0,30.0,29.9,30.0,8800.0
2015-02-23 14:00:00,30.01,30.02,29.97,29.97,9200.0,30.01,30.02,29.97,29.97,9200.0
2015-02-23 14:10:00,29.97,30.0,29.97,29.97,5900.0,29.97,30.0,29.97,29.97,5900.0
2015-02-23 14:20:00,29.97,30.0,29.96,29.98,9300.0,29.97,30.0,29.96,29.98,9300.0
2015-02-23 14:30:00,29.98,29.98,29.87,29.88,10500.0,29.98,29.98,29.87,29.88,10500.0
2015-02-23 14:40:00,29.87,29.91,29.85,29.9,6300.0,29.87,29.91,29.85,29.9,6300.0
2015-02-23 14:50:00,29.92,29.92,29.86,29.88,9200.0,29.92,29.92,29.86,29.88,9200.0
2015-02-23 15:00:00,29.87,29.92,29.83,29.83,6400.0,29.87,29.92,29.83,29.83,6400.0
2015-02-23 15:10:00,29.85,29.9,29.85,29.88,10100.0,29.85,29.9,29.85,29.88,10100.0
2015-02-23 15:20:00,29.87,29.92,29.81,29.87,24700.0,29.87,29.92,29.81,29.87,24700.0
2015-02-23 15:30:00,29.89,29.99,29.89,29.93,32000.0,29.89,29.99,29.89,29.93,32000.0
2015-02-23 15:40:00,29.95,30.05,29.95,29.97,62200.0,29.95,30.05,29.95,29.97,62200.0
2015-02-23 15:50:00,29.97,30.05,29.97,30.01,140700.0,29.97,30.05,29.97,30.01,140700.0
2015-02-24 09:30:00,30.0,30.0,29.72,29.78,17300.0,30.0,30.0,29.72,29.78,17300.0
2015-02-24 09:40:00,29.85,30.0,29.83,29.97,9000.0,29.85,30.0,29.83,29.97,9000.0
2015-02-24 09:50:00,30.0,30.04,29.77,29.77,11900.0,30.0,30.04,29.77,29.77,11900.0
2015-02-24 10:00:00,29.79,29.79,29.59,29.7,25300.0,29.79,29.79,29.59,29.7,25300.0
2015-02-24 10:10:00,29.71,29.84,29.68,29.72,10900.0,29.71,29.84,29.68,29.72,10900.0
2015-02-24 10:20:00,29.74,29.81,29.69,29.77,11200.0,29.74,29.81,29.69,29.77,11200.0
2015-02-24 10:30:00,29.75,29.82,29.75,29.76,13100.0,29.75,29.82,29.75,29.76,13100.0
2015-02-24 10:40:00,29.78,29.85,29.76,29.79,14800.0,29.78,29.85,29.76,29.79,14800.0
2015-02-24 10:50:00,29.79,29.89,29.79,29.86,8800.0,29.79,29.89,29.79,29.86,8800.0
2015-02-24 11:00:00,29.88,29.98,29.86,29.93,11900.0,29.88,29.98,29.86,29.93,11900.0
2015-02-24 11:10:00,29.91,30.06,29.91,30.03,16600.0,29.91,30.06,29.91,30.03,16600.0
2015-02-24 11:20:00,30.04,30.05,29.98,30.0,11800.0,30.04,30.05,29.98,30.0,11800.0
2015-02-24 11:30:00,29.99,30.02,29.85,29.9,22200.0,29.99,30.02,29.85,29.9,22200.0
2015-02-24 11:40:00,29.91,29.91,29.86,29.88,8100.0,29.91,29.91,29.86,29.88,8100.0
2015-02-24 11:50:00,29.89,30.0,29.89,29.95,9900.0,29.89,30.0,29.89,29.95,9900.0
2015-02-24 12:00:00,29.94,29.94,29.89,29.9,8700.0,29.94,29.94,29.89,29.9,8700.0
2015-02-24 12:10:00,29.89,30.0,29.89,29.94,21400.0,29.89,30.0,29.89,29.94,21400.0
2015-02-24 12:20:00,29.93,29.98,29.91,29.97,3000.0,29.93,29.98,29.91,29.97,3000.0
2015-02-24 12:30:00,29.96,29.96,29.83,29.89,20200.0,29.96,29.96,29.83,29.89,20200.0
2015-02-24 12:40:00,29.88,29.99,29.87,29.93,13300.0,29.88,29.99,29.87,29.93,13300.0
2015-02-24 12:50:00,29.92,29.93,29.86,29.9,11000.0,29.92,29.93,29.86,29.9,11000.0
2015-02-24 13:00:00,29.91,29.92,29.82,29.85,15200.0,29.91,29.92,29.82,29.85,15200.0
2015-02-24 13:10:00,29.86,29.95,29.86,29.94,11700.0,29.86,29.95,29.86,29.94,11700.0
2015-02-24 13:20:00,29.95,29.98,29.89,29.96,16900.0,29.95,29.98,29.89,29.96,16900.0
2015-02-24 13:30:00,29.96,30.0,29.94,29.99,17800.0,29.96,30.0,29.94,29.99,17800.0
2015-02-24 13:40:00,29.96,30.01,29.94,29.99,37300.0,29.96,30.01,29.94,29.99,37300.0
2015-02-24 13:50:00,30.0,30.0,29.93,29.94,25800.0,30.0,30.0,29.93,29.94,25800.0
2015-02-24 14:00:00,29.95,29.99,29.94,29.97,46600.0,29.95,29.99,29.94,29.97,46600.0
2015-02-24 14:10:00,29.97,30.01,29.95,29.99,17100.0,29.97,30.01,29.95,29.99,17100.0
2015-02-24 14:20:00,30.0,30.04,29.99,29.99,15800.0,30.0,30.04,29.99,29.99,15800.0
2015-02-24 14:30:00,29.99,30.04,29.95,29.95,20600.0,29.99,30.04,29.95,29.95,20600.0
2015-02-24 14:40:00,29.95,30.0,29.95,30.0,23800.0,29.95,30.0,29.95,30.0,23800.0
2015-02-24 14:50:00,29.99,30.02,29.96,29.99,47800.0,29.99,30.02,29.96,29.99,47800.0
2015-02-24 15:00:00,29.99,30.01,29.98,30.0,14700.0,29.99,30.01,29.98,30.0,14700.0
2015-02-24 15:10:00,30.0,30.0,29.99,30.0,33200.0,30.0,30.0,29.99,30.0,33200.0
2015-02-24 15:20:00,29.99,30.02,29.99,29.99,36500.0,29.99,30.02,29.99,29.99,36500.0
2015-02-24 15:30:00,29.98,30.04,29.95,30.04,33300.0,29.98,30.04,29.95,30.04,33300.0
2015-02-24 15:40:00,30.03,30.1,30.03,30.05,26900.0,30.03,30.1,30.03,30.05,26900.0
2015-02-24 15:50:00,30.05,30.07,29.91,29.95,114400.0,30.05,30.07,29.91,29.95,114400.0
2015-02-25 09:30:00,29.88,30.02,29.87,29.9,9700.0,29.88,30.02,29.87,29.9,9700.0
2015-02-25 09:40:00,30.01,30.08,29.87,30.08,13400.0,30.01,30.08,29.87,30.08,13400.0
2015-02-25 09:50:00,30.01,30.08,29.95,30.01,9200.0,30.01,30.08,29.95,30.01,9200.0
2015-02-25 10:00:00,30.02,30.14,29.99,30.14,8100.0,30.02,30.14,29.99,30.14,8100.0
2015-02-25 10:10:00,30.11,30.25,30.1,30.23,24600.0,30.11,30.25,30.1,30.23,24600.0
2015-02-25 10:20:00,30.25,30.45,30.2,30.44,22400.0,30.25,30.45,30.2,30.44,22400.0
2015-02-25 10:30:00,30.43,30.52,30.41,30.43,29300.0,30.43,30.52,30.41,30.43,29300.0
2015-02-25 10:40:00,30.44,30.57,30.42,30.52,12700.0,30.44,30.57,30.42,30.52,12700.0
2015-02-25 10:50:00,30.52,30.58,30.49,30.52,10600.0,30.52,30.58,30.49,30.52,10600.0
2015-02-25 11:00:00,30.52,30.53,30.44,30.51,8700.0,30.52,30.53,30.44,30.51,8700.0
2015-02-25 11:10:00,30.5,30.52,30.45,30.46,15100.0,30.5,30.52,30.45,30.46,15100.0
2015-02-25 11:20:00,30.46,30.51,30.44,30.48,12000.0,30.46,30.51,30.44,30.48,12000.0
2015-02-25 11:30:00,30.47,30.47,30.3,30.38,15900.0,30.47,30.47,30.3,30.38,15900.0
2015-02-25 11:40:00,30.41,30.45,30.35,30.45,3600.0,30.41,30.45,30.35,30.45,3600.0
2015-02-25 11:50:00,30.41,30.46,30.37,30.41,2300.0,30.41,30.46,30.37,30.41,2300.0
2015-02-25 12:00:00,30.36,30.46,30.36,30.43,4100.0,30.36,30.46,30.36,30.43,4100.0
2015-02-25 12:10:00,30.41,30.42,30.39,30.42,2500.0,30.41,30.42,30.39,30.42,2500.0
2015-02-25 12:20:00,30.41,30.44,30.39,30.44,8900.0,30.41,30.44,30.39,30.44,8900.0
2015-02-25 12:30:00,30.4,30.45,30.38,30.38,8300.0,30.4,30.45,30.38,30.38,8300.0
2015-02-25 12:40:00,30.37,30.42,30.37,30.39,2200.0,30.37,30.42,30.37,30.39,2200.0
2015-02-25 12:50:00,30.4,30.53,30.4,30.45,13300.0,30.4,30.53,30.4,30.45,13300.0
2015-02-25 13:00:00,30.45,30.46,30.4,30.45,8100.0,30.45,30.46,30.4,30.45,8100.0
2015-02-25 13:10:00,30.41,30.43,30.35,30.35,7900.0,30.41,30.43,30.35,30.35,7900.0
2015-02-25 13:20:00,30.36,30.39,30.32,30.35,2600.0,30.36,30.39,30.32,30.35,2600.0
2015-02-25 13:30:00,30.35,30.45,30.35,30.39,3000.0,30.35,30.45,30.35,30.39,3000.0
2015-02-25 13:40:00,30.43,30.46,30.39,30.44,4100.0,30.43,30.46,30.39,30.44,4100.0
2015-02-25 13:50:00,30.43,30.47,30.4,30.47,5700.0,30.43,30.47,30.4,30.47,5700.0
2015-02-25 14:00:00,30.47,30.57,30.47,30.53,16500.0,30.47,30.57,30.47,30.53,16500.0
2015-02-25 14:10:00,30.55,30.55,30.52,30.53,15600.0,30.55,30.55,30.52,30.53,15600.0
2015-02-25 14:20:00,30.54,30.55,30.51,30.52,10400.0,30.54,30.55,30.51,30.52,10400.0
2015-02-25 14:30:00,30.51,30.52,30.36,30.36,13400.0,30.51,30.52,30.36,30.36,13400.0
2015-02-25 14:40:00,30.36,30.36,30.13,30.29,23500.0,30.36,30.36,30.13,30.29,23500.0
2015-02-25 14:50:00,30.3,30.39,30.28,30.39,4100.0,30.3,30.39,30.28,30.39,4100.0
2015-02-25 15:00:00,30.4,30.4,30.3,30.3,5600.0,30.4,30.4,30.3,30.3,5600.0
2015-02-25 15:10:00,30.3,30.35,30.29,30.35,4400.0,30.3,30.35,30.29,30.35,4400.0
2015-02-25 15:20:00,30.34,30.35,30.29,30.31,5700.0,30.34,30.35,30.29,30.31,5700.0
2015-02-25 15:30:00,30.31,30.33,30.27,30.28,15000.0,30.31,30.33,30.27,30.28,15000.0
2015-02-25 15:40:00,30.28,30.29,30.22,30.24,21900.0,30.28,30.29,30.22,30.24,21900.0
2015-02-25 15:50:00,30.24,30.3,30.24,30.3,26200.0,30.24,30.3,30.24,30.3,26200.0
2015-02-26 09:30:00,30.75,30.95,30.57,30.62,81800.0,30.75,30.95,30.57,30.62,81800.0
2015-02-26 09:40:00,30.62,30.64,30.55,30.58,16800.0,30.62,30.64,30.55,30.58,16800.0
2015-02-26 09:50:00,30.61,30.63,30.53,30.53,17400.0,30.61,30.63,30.53,30.53,17400.0
2015-02-26 10:00:00,30.53,30.54,30.41,30.49,31100.0,30.53,30.54,30.41,30.49,31100.0
2015-02-26 10:10:00,30.42,30.74,30.34,30.7,47800.0,30.42,30.74,30.34,30.7,47800.0
2015-02-26 10:20:00,30.73,30.91,30.73,30.91,17200.0,30.73,30.91,30.73,30.91,17200.0
2015-02-26 10:30:00,30.9,31.04,30.87,30.96,35300.0,30.9,31.04,30.87,30.96,35300.0
2015-02-26 10:40:00,30.92,31.32,30.92,31.28,52300.0,30.92,31.32,30.92,31.28,52300.0
2015-02-26 10:50:00,31.27,31.48,31.23,31.39,35400.0,31.27,31.48,31.23,31.39,35400.0
2015-02-26 11:00:00,31.36,31.64,31.36,31.61,60400.0,31.36,31.64,31.36,31.61,60400.0
2015-02-26 11:10:00,31.61,31.64,31.44,31.46,40200.0,31.61,31.64,31.44,31.46,40200.0
2015-02-26 11:20:00,31.45,31.47,31.26,31.28,22100.0,31.45,31.47,31.26,31.28,22100.0
2015-02-26 11:30:00,31.29,31.3,31.15,31.18,21300.0,31.29,31.3,31.15,31.18,21300.0
2015-02-26 11:40:00,31.18,31.49,31.18,31.47,12000.0,31.18,31.49,31.18,31.47,12000.0
2015-02-26 11:50:00,31.47,31.5,31.36,31.37,31000.0,31.47,31.5,31.36,31.37,31000.0
2015-02-26 12:00:00,31.37,31.46,31.37,31.42,11700.0,31.37,31.46,31.37,31.42,11700.0
2015-02-26 12:10:00,31.4,31.42,31.23,31.23,8900.0,31.4,31.42,31.23,31.23,8900.0
2015-02-26 12:20:00,31.21,31.29,31.18,31.22,12800.0,31.21,31.29,31.18,31.22,12800.0
2015-02-26 12:30:00,31.2,31.38,31.2,31.38,8000.0,31.2,31.38,31.2,31.38,8000.0
2015-02-26 12:40:00,31.4,31.44,31.39,31.4,11100.0,31.4,31.44,31.39,31.4,11100.0
2015-02-26 12:50:00,31.38,31.4,31.32,31.34,7500.0,31.38,31.4,31.32,31.34,7500.0
2015-02-26 13:00:00,31.35,31.43,31.34,31.43,7600.0,31.35,31.43,31.34,31.43,7600.0
2015-02-26 13:10:00,31.43,31.47,31.4,31.45,9800.0,31.43,31.47,31.4,31.45,9800.0
2015-02-26 13:20:00,31.42,31.46,31.35,31.44,10800.0,31.42,31.46,31.35,31.44,10800.0
2015-02-26 13:30:00,31.43,31.46,31.42,31.42,10800.0,31.43,31.46,31.42,31.42,10800.0
2015-02-26 13:40:00,31.43,31.43,31.35,31.36,9000.0,31.43,31.43,31.35,31.36,9000.0
2015-02-26 13:50:00,31.36,31.38,31.32,31.33,14500.0,31.36,31.38,31.32,31.33,14500.0
2015-02-26 14:00:00,31.34,31.35,31.28,31.3,26200.0,31.34,31.35,31.28,31.3,26200.0
2015-02-26 14:10:00,31.28,31.35,31.26,31.35,19300.0,31.28,31.35,31.26,31.35,19300.0
2015-02-26 14:20:00,31.31,31.38,31.31,31.38,12000.0,31.31,31.38,31.31,31.38,12000.0
2015-02-26 14:30:00,31.36,31.37,31.16,31.17,16000.0,31.36,31.37,31.16,31.17,16000.0
2015-02-26 14:40:00,31.17,31.19,31.14,31.16,9100.0,31.17,31.19,31.14,31.16,9100.0
2015-02-26 14:50:00,31.15,31.16,31.1,31.12,6600.0,31.15,31.16,31.1,31.12,6600.0
2015-02-26 15:00:00,31.13,31.2,31.03,31.17,24800.0,31.13,31.2,31.03,31.17,24800.0
2015-02-26 15:10:00,31.17,31.2,31.13,31.2,12800.0,31.17,31.2,31.13,31.2,12800.0
2015-02-26 15:20:00,31.2,31.25,31.19,31.25,13200.0,31.2,31.25,31.19,31.25,13200.0
2015-02-26 15:30:00,31.25,31.28,31.22,31.25,48600.0,31.25,31.28,31.22,31.25,48600.0
2015-02-26 15:40:00,31.25,31.51,31.24,31.5,69700.0,31.25,31.51,31.24,31.5,69700.0
2015-02-26 15:50:00,31.5,31.55,31.44,31.45,125100.0,31.5,31.55,31.44,31.45,125100.0
2015-02-27 09:30:00,31.46,31.54,31.16,31.44,22000.0,31.46,31.54,31.16,31.44,22000.0
2015-02-27 09:40:00,31.45,31.45,31.11,31.15,14700.0,31.45,31.45,31.11,31.15,14700.0
2015-02-27 09:50:00,31.1,31.25,31.06,31.08,14500.0,31.1,31.25,31.06,31.08,14500.0
2015-02-27 10:00:00,31.09,31.13,30.93,30.95,11200.0,31.09,31.13,30.93,30.95,11200.0
2015-02-27 10:10:00,30.93,30.94,30.77,30.78,10000.0,30.93,30.94,30.77,30.78,10000.0
2015-02-27 10:20:00,30.81,30.81,30.7,30.79,12000.0,30.81,30.81,30.7,30.79,12000.0
2015-02-27 10:30:00,30.79,30.82,30.72,30.79,14800.0,30.79,30.82,30.72,30.79,14800.0
2015-02-27 10:40:00,30.82,30.94,30.81,30.9,14100.0,30.82,30.94,30.81,30.9,14100.0
2015-02-27 10:50:00,30.9,30.97,30.85,30.94,7200.0,30.9,30.97,30.85,30.94,7200.0
2015-02-27 11:00:00,30.94,30.94,30.78,30.79,3800.0,30.94,30.94,30.78,30.79,3800.0
2015-02-27 11:10:00,30.81,30.88,30.81,30.84,4800.0,30.81,30.88,30.81,30.84,4800.0
2015-02-27 11:20:00,30.82,30.85,30.77,30.79,5500.0,30.82,30.85,30.77,30.79,5500.0
2015-02-27 11:30:00,30.79,30.84,30.78,30.81,6300.0,30.79,30.84,30.78,30.81,6300.0
2015-02-27 11:40:00,30.82,30.92,30.82,30.89,7700.0,30.82,30.92,30.82,30.89,7700.0
2015-02-27 11:50:00,30.88,30.88,30.77,30.8,9000.0,30.88,30.88,30.77,30.8,9000.0
2015-02-27 12:00:00,30.8,30.81,30.77,30.8,5900.0,30.8,30.81,30.77,30.8,5900.0
2015-02-27 12:10:00,30.79,30.82,30.78,30.81,2600.0,30.79,30.82,30.78,30.81,2600.0
2015-02-27 12:20:00,30.82,30.87,30.78,30.79,4800.0,30.82,30.87,30.78,30.79,4800.0
2015-02-27 12:30:00,30.81,30.83,30.78,30.78,1600.0,30.81,30.83,30.78,30.78,1600.0
2015-02-27 12:40:00,30.78,30.83,30.77,30.81,5200.0,30.78,30.83,30.77,30.81,5200.0
2015-02-27 12:50:00,30.8,30.85,30.77,30.8,7600.0,30.8,30.85,30.77,30.8,7600.0
2015-02-27 13:00:00,30.82,30.82,30.77,30.78,6900.0,30.82,30.82,30.77,30.78,6900.0
2015-02-27 13:10:00,30.78,30.8,30.62,30.67,18700.0,30.78,30.8,30.62,30.67,18700.0
2015-02-27 13:20:00,30.66,30.68,30.56,30.62,7100.0,30.66,30.68,30.56,30.62,7100.0
2015-02-27 13:30:00,30.61,30.61,30.52,30.54,6200.0,30.61,30.61,30.52,30.54,6200.0
2015-02-27 13:40:00,30.52,30.57,30.51,30.55,7900.0,30.52,30.57,30.51,30.55,7900.0
2015-02-27 13:50:00,30.55,30.69,30.55,30.69,10000.0,30.55,30.69,30.55,30.69,10000.0
2015-02-27 14:00:00,30.71,30.79,30.7,30.79,5000.0,30.71,30.79,30.7,30.79,5000.0
2015-02-27 14:10:00,30.79,30.89,30.78,30.86,29500.0,30.79,30.89,30.78,30.86,29500.0
2015-02-27 14:20:00,30.83,30.92,30.83,30.85,5700.0,30.83,30.92,30.83,30.85,5700.0
2015-02-27 14:30:00,30.89,30.89,30.8,30.8,7800.0,30.89,30.89,30.8,30.8,7800.0
2015-02-27 14:40:00,30.8,30.82,30.75,30.79,5400.0,30.8,30.82,30.75,30.79,5400.0
2015-02-27 14:50:00,30.79,30.8,30.71,30.74,9900.0,30.79,30.8,30.71,30.74,9900.0
2015-02-27 15:00:00,30.77,30.77,30.7,30.7,7400.0,30.77,30.77,30.7,30.7,7400.0
2015-02-27 15:10:00,30.7,30.7,30.63,30.7,14000.0,30.7,30.7,30.63,30.7,14000.0
2015-02-27 15:20:00,30.69,30.69,30.63,30.67,8900.0,30.69,30.69,30.63,30.67,8900.0
2015-02-27 15:30:00,30.68,30.8,30.68,30.74,17000.0,30.68,30.8,30.68,30.74,17000.0
2015-02-27 15:40:00,30.75,30.95,30.73,30.91,29500.0,30.75,30.95,30.73,30.91,29500.0
2015-02-27 15:50:00,30.9,30.92,30.85,30.86,49900.0,30.9,30.92,30.85,30.86,49900.0
2015-03-02 09:30:00,30.87,30.98,30.62,30.9,32700.0,30.87,30.98,30.62,30.9,32700.0
2015-03-02 09:40:00,30.87,31.0,30.8,31.0,14500.0,30.87,31.0,30.8,31.0,14500.0
2015-03-02 09:50:00,30.99,31.01,30.85,30.97,23400.0,30.99,31.01,30.85,30.97,23400.0
2015-03-02 10:00:00,30.96,31.1,30.95,31.1,25700.0,30.96,31.1,30.95,31.1,25700.0
2015-03-02 10:10:00,31.1,31.25,31.08,31.18,44200.0,31.1,31.25,31.08,31.18,44200.0
2015-03-02 10:20:00,31.19,31.22,31.06,31.17,18200.0,31.19,31.22,31.06,31.17,18200.0
2015-03-02 10:30:00,31.17,31.29,31.17,31.21,21700.0,31.17,31.29,31.17,31.21,21700.0
2015-03-02 10:40:00,31.2,31.21,31.08,31.15,15300.0,31.2,31.21,31.08,31.15,15300.0
2015-03-02 10:50:00,31.13,31.21,31.13,31.13,10300.0,31.13,31.21,31.13,31.13,10300.0
2015-03-02 11:00:00,31.13,31.25,31.13,31.21,28400.0,31.13,31.25,31.13,31.21,28400.0
2015-03-02 11:10:00,31.22,31.3,31.13,31.3,24800.0,31.22,31.3,31.13,31.3,24800.0
2015-03-02 11:20:00,31.29,31.33,31.2,31.2,31600.0,31.29,31.33,31.2,31.2,31600.0
2015-03-02 11:30:00,31.2,31.26,31.2,31.24,16600.0,31.2,31.26,31.2,31.24,16600.0
2015-03-02 11:40:00,31.24,31.35,31.24,31.29,12700.0,31.24,31.35,31.24,31.29,12700.0
2015-03-02 11:50:00,31.24,31.35,31.15,31.15,19400.0,31.24,31.35,31.15,31.15,19400.0
2015-03-02 12:00:00,31.18,31.18,31.01,31.05,15000.0,31.18,31.18,31.01,31.05,15000.0
2015-03-02 12:10:00,31.06,31.07,30.8,30.85,22200.0,31.06,31.07,30.8,30.85,22200.0
2015-03-02 12:20:00,30.82,30.98,30.76,30.96,14800.0,30.82,30.98,30.76,30.96,14800.0
2015-03-02 12:30:00,30.98,31.01,30.95,31.0,18900.0,30.98,31.01,30.95,31.0,18900.0
2015-03-02 12:40:00,30.98,31.02,30.94,30.98,12300.0,30.98,31.02,30.94,30.98,12300.0
2015-03-02 12:50:00,30.99,31.21,30.99,31.18,20200.0,30.99,31.21,30.99,31.18,20200.0
2015-03-02 13:00:00,31.15,31.18,30.98,31.03,11800.0,31.15,31.18,30.98,31.03,11800.0
2015-03-02 13:10:00,31.0,31.03,30.97,31.0,10100.0,31.0,31.03,30.97,31.0,10100.0
2015-03-02 13:20:00,30.99,30.99,30.81,30.81,9400.0,30.99,30.99,30.81,30.81,9400.0
2015-03-02 13:30:00,30.83,30.97,30.81,30.92,9800.0,30.83,30.97,30.81,30.92,9800.0
2015-03-02 13:40:00,30.9,30.97,30.9,30.95,9100.0,30.9,30.97,30.9,30.95,9100.0
2015-03-02 13:50:00,30.96,31.1,30.96,31.03,24200.0,30.96,31.1,30.96,31.03,24200.0
2015-03-02 14:00:00,31.02,31.05,30.97,30.97,4800.0,31.02,31.05,30.97,30.97,4800.0
2015-03-02 14:10:00,30.98,31.01,30.94,30.96,12400.0,30.98,31.01,30.94,30.96,12400.0
2015-03-02 14:20:00,30.95,31.0,30.92,30.99,9200.0,30.95,31.0,30.92,30.99,9200.0
2015-03-02 14:30:00,30.97,31.12,30.97,31.07,18800.0,30.97,31.12,30.97,31.07,18800.0
2015-03-02 14:40:00,31.06,31.09,30.95,30.98,9000.0,31.06,31.09,30.95,30.98,9000.0
2015-03-02 14:50:00,31.0,31.02,30.96,30.98,9000.0,31.0,31.02,30.96,30.98,9000.0
2015-03-02 15:00:00,30.98,31.01,30.9,30.96,17200.0,30.98,31.01,30.9,30.96,17200.0
2015-03-02 15:10:00,30.96,31.01,30.93,30.96,12400.0,30.96,31.01,30.93,30.96,12400.0
2015-03-02 15:20:00,30.95,31.0,30.89,30.97,20000.0,30.95,31.0,30.89,30.97,20000.0
2015-03-02 15:30:00,30.97,31.01,30.96,30.98,13500.0,30.97,31.01,30.96,30.98,13500.0
2015-03-02 15:40:00,30.99,31.02,30.96,30.98,42800.0,30.99,31.02,30.96,30.98,42800.0
2015-03-02 15:50:00,30.98,31.02,30.97,31.0,108100.0,30.98,31.02,30.97,31.0,108100.0
2015-03-03 09:30:00,30.93,31.11,30.76,31.01,55000.0,30.93,31.11,30.76,31.01,55000.0
2015-03-03 09:40:00,31.03,31.05,30.9,30.94,18500.0,31.03,31.05,30.9,30.94,18500.0
2015-03-03 09:50:00,30.93,31.0,30.84,31.0,29600.0,30.93,31.0,30.84,31.0,29600.0
2015-03-03 10:00:00,30.97,31.02,30.83,31.01,21000.0,30.97,31.02,30.83,31.01,21000.0
2015-03-03 10:10:00,31.0,31.1,30.95,31.01,14800.0,31.0,31.1,30.95,31.01,14800.0
2015-03-03 10:20:00,31.01,31.1,30.96,31.08,26500.0,31.01,31.1,30.96,31.08,26500.0
2015-03-03 10:30:00,31.07,31.16,31.06,31.13,27400.0,31.07,31.16,31.06,31.13,27400.0
2015-03-03 10:40:00,31.13,31.27,31.12,31.19,47300.0,31.13,31.27,31.12,31.19,47300.0
2015-03-03 10:50:00,31.2,31.25,31.17,31.21,30200.0,31.2,31.25,31.17,31.21,30200.0
2015-03-03 11:00:00,31.22,31.22,31.14,31.16,16000.0,31.22,31.22,31.14,31.16,16000.0
2015-03-03 11:10:00,31.16,31.25,31.16,31.22,22500.0,31.16,31.25,31.16,31.22,22500.0
2015-03-03 11:20:00,31.19,31.2,31.09,31.1,35800.0,31.19,31.2,31.09,31.1,35800.0
2015-03-03 11:30:00,31.1,31.11,30.94,31.0,24400.0,31.1,31.11,30.94,31.0,24400.0
2015-03-03 11:40:00,31.0,31.13,31.0,31.11,19400.0,31.0,31.13,31.0,31.11,19400.0
2015-03-03 11:50:00,31.13,31.18,31.02,31.03,24000.0,31.13,31.18,31.02,31.03,24000.0
2015-03-03 12:00:00,31.03,31.08,30.99,31.05,23500.0,31.03,31.08,30.99,31.05,23500.0
2015-03-03 12:10:00,31.01,31.07,31.0,31.05,4800.0,31.01,31.07,31.0,31.05,4800.0
2015-03-03 12:20:00,31.07,31.08,31.0,31.03,10700.0,31.07,31.08,31.0,31.03,10700.0
2015-03-03 12:30:00,31.05,31.05,31.0,31.04,15000.0,31.05,31.05,31.0,31.04,15000.0
2015-03-03 12:40:00,31.05,31.09,31.02,31.07,16700.0,31.05,31.09,31.02,31.07,16700.0
2015-03-03 12:50:00,31.09,31.13,31.05,31.06,11600.0,31.09,31.13,31.05,31.06,11600.0
2015-03-03 13:00:00,31.05,31.1,31.03,31.09,16500.0,31.05,31.1,31.03,31.09,16500.0
2015-03-03 13:10:00,31.1,31.13,31.05,31.13,12200.0,31.1,31.13,31.05,31.13,12200.0
2015-03-03 13:20:00,31.13,31.22,31.12,31.2,36400.0,31.13,31.22,31.12,31.2,36400.0
2015-03-03 13:30:00,31.23,31.73,31.21,31.73,177600.0,31.23,31.73,31.21,31.73,177600.0
2015-03-03 13:40:00,31.75,32.15,31.73,32.11,143800.0,31.75,32.15,31.73,32.11,143800.0
2015-03-03 13:50:00,32.13,32.38,32.05,32.3,92700.0,32.13,32.38,32.05,32.3,92700.0
2015-03-03 14:00:00,32.29,32.54,32.21,32.49,213300.0,32.29,32.54,32.21,32.49,213300.0
2015-03-03 14:10:00,32.5,32.7,32.47,32.61,235700.0,32.5,32.7,32.47,32.61,235700.0
2015-03-03 14:20:00,32.6,32.77,32.53,32.74,152500.0,32.6,32.77,32.53,32.74,152500.0
2015-03-03 14:30:00,32.72,33.0,32.61,32.94,148700.0,32.72,33.0,32.61,32.94,148700.0
2015-03-03 14:40:00,32.93,33.1,32.9,32.96,168200.0,32.93,33.1,32.9,32.96,168200.0
2015-03-03 14:50:00,32.96,32.98,32.67,32.69,172400.0,32.96,32.98,32.67,32.69,172400.0
2015-03-03 15:00:00,32.67,32.78,32.58,32.7,132800.0,32.67,32.78,32.58,32.7,132800.0
2015-03-03 15:10:00,32.7,32.71,32.5,32.51,204300.0,32.7,32.71,32.5,32.51,204300.0
2015-03-03 15:20:00,32.51,32.55,32.33,32.35,254000.0,32.51,32.55,32.33,32.35,254000.0
2015-03-03 15:30:00,32.34,32.53,32.27,32.45,217900.0,32.34,32.53,32.27,32.45,217900.0
2015-03-03 15:40:00,32.46,32.56,32.4,32.55,215400.0,32.46,32.56,32.4,32.55,215400.0
2015-03-03 15:50:00,32.56,32.73,32.53,32.68,398500.0,32.56,32.73,32.53,32.68,398500.0
2015-03-04 09:30:00,27.7,27.75,26.15,26.24,1700400.0,27.7,27.75,26.15,26.24,1700400.0
2015-03-04 09:40:00,26.21,26.58,25.3,25.4,1801700.0,26.21,26.58,25.3,25.4,1801700.0
2015-03-04 09:50:00,25.35,25.55,24.91,25.3,2283000.0,25.35,25.55,24.91,25.3,2283000.0
2015-03-04 10:00:00,25.3,25.5,24.68,24.81,1662900.0,25.3,25.5,24.68,24.81,1662900.0
2015-03-04 10:10:00,24.83,25.09,24.42,24.92,1174100.0,24.83,25.09,24.42,24.92,1174100.0
2015-03-04 10:20:00,24.92,24.97,24.55,24.81,564300.0,24.92,24.97,24.55,24.81,564300.0
2015-03-04 10:30:00,24.81,24.97,24.6,24.92,481600.0,24.81,24.97,24.6,24.92,481600.0
2015-03-04 10:40:00,24.93,25.33,24.89,25.15,694000.0,24.93,25.33,24.89,25.15,694000.0
2015-03-04 10:50:00,25.15,25.32,24.92,25.22,268300.0,25.15,25.32,24.92,25.22,268300.0
2015-03-04 11:00:00,25.2,25.53,25.16,25.38,297300.0,25.2,25.53,25.16,25.38,297300.0
2015-03-04 11:10:00,25.39,25.48,25.05,25.3,369000.0,25.39,25.48,25.05,25.3,369000.0
2015-03-04 11:20:00,25.3,25.45,25.12,25.39,285200.0,25.3,25.45,25.12,25.39,285200.0
2015-03-04 11:30:00,25.39,25.48,25.27,25.28,403100.0,25.39,25.48,25.27,25.28,403100.0
2015-03-04 11:40:00,25.27,25.67,25.27,25.37,346100.0,25.27,25.67,25.27,25.37,346100.0
2015-03-04 11:50:00,25.39,25.5,25.27,25.4,194600.0,25.39,25.5,25.27,25.4,194600.0
2015-03-04 12:00:00,25.41,25.56,25.37,25.51,642900.0,25.41,25.56,25.37,25.51,642900.0
2015-03-04 12:10:00,25.51,25.69,25.42,25.51,207500.0,25.51,25.69,25.42,25.51,207500.0
2015-03-04 12:20:00,25.51,25.88,25.49,25.8,175100.0,25.51,25.88,25.49,25.8,175100.0
2015-03-04 12:30:00,25.8,25.83,25.55,25.57,134300.0,25.8,25.83,25.55,25.57,134300.0
2015-03-04 12:40:00,25.59,25.76,25.56,25.66,152300.0,25.59,25.76,25.56,25.66,152300.0
2015-03-04 12:50:00,25.69,25.69,25.35,25.44,131000.0,25.69,25.69,25.35,25.44,131000.0
2015-03-04 13:00:00,25.45,25.49,25.35,25.45,79900.0,25.45,25.49,25.35,25.45,79900.0
2015-03-04 13:10:00,25.45,25.59,25.22,25.57,281000.0,25.45,25.59,25.22,25.57,281000.0
2015-03-04 13:20:00,25.54,25.65,25.43,25.44,192400.0,25.54,25.65,25.43,25.44,192400.0
2015-03-04 13:30:00,25.44,25.6,25.36,25.51,126000.0,25.44,25.6,25.36,25.51,126000.0
2015-03-04 13:40:00,25.52,25.74,25.47,25.69,155800.0,25.52,25.74,25.47,25.69,155800.0
2015-03-04 13:50:00,25.69,26.08,25.68,25.86,326500.0,25.69,26.08,25.68,25.86,326500.0
2015-03-04 14:00:00,25.86,26.11,25.82,25.96,222100.0,25.86,26.11,25.82,25.96,222100.0
2015-03-04 14:10:00,26.01,26.14,25.96,26.1,147400.0,26.01,26.14,25.96,26.1,147400.0
2015-03-04 14:20:00,26.07,26.08,25.6,25.75,262500.0,26.07,26.08,25.6,25.75,262500.0
2015-03-04 14:30:00,25.72,25.89,25.71,25.77,106800.0,25.72,25.89,25.71,25.77,106800.0
2015-03-04 14:40:00,25.78,25.78,25.48,25.7,142900.0,25.78,25.78,25.48,25.7,142900.0
2015-03-04 14:50:00,25.72,25.8,25.56,25.6,108200.0,25.72,25.8,25.56,25.6,108200.0
2015-03-04 15:00:00,25.59,25.64,25.38,25.5,253100.0,25.59,25.64,25.38,25.5,253100.0
2015-03-04 15:10:00,25.55,25.96,25.5,25.93,186500.0,25.55,25.96,25.5,25.93,186500.0
2015-03-04 15:20:00,25.92,25.99,25.71,25.73,132700.0,25.92,25.99,25.71,25.73,132700.0
2015-03-04 15:30:00,25.73,25.73,25.49,25.52,264800.0,25.73,25.73,25.49,25.52,264800.0
2015-03-04 15:40:00,25.53,25.53,25.28,25.39,406000.0,25.53,25.53,25.28,25.39,406000.0
2015-03-04 15:50:00,25.39,25.9,25.31,25.73,673100.0,25.39,25.9,25.31,25.73,673100.0
2015-03-05 09:30:00,25.9,25.9,25.08,25.08,256900.0,25.9,25.9,25.08,25.08,256900.0
2015-03-05 09:40:00,25.09,25.28,24.9,25.05,246900.0,25.09,25.28,24.9,25.05,246900.0
2015-03-05 09:50:00,25.05,25.07,24.95,25.0,264600.0,25.05,25.07,24.95,25.0,264600.0
2015-03-05 10:00:00,24.99,25.13,24.94,25.04,147000.0,24.99,25.13,24.94,25.04,147000.0
2015-03-05 10:10:00,25.05,25.15,24.9,25.0,357500.0,25.05,25.15,24.9,25.0,357500.0
2015-03-05 10:20:00,24.97,25.0,24.74,24.9,232300.0,24.97,25.0,24.74,24.9,232300.0
2015-03-05 10:30:00,24.91,25.01,24.8,24.97,132700.0,24.91,25.01,24.8,24.97,132700.0
2015-03-05 10:40:00,25.0,25.07,24.98,25.04,125700.0,25.0,25.07,24.98,25.04,125700.0
2015-03-05 10:50:00,25.04,25.1,25.03,25.08,78200.0,25.04,25.1,25.03,25.08,78200.0
2015-03-05 11:00:00,25.08,25.09,24.91,24.96,117000.0,25.08,25.09,24.91,24.96,117000.0
2015-03-05 11:10:00,24.96,25.04,24.9,24.95,125900.0,24.96,25.04,24.9,24.95,125900.0
2015-03-05 11:20:00,24.95,25.19,24.94,25.08,92100.0,24.95,25.19,24.94,25.08,92100.0
2015-03-05 11:30:00,25.08,25.23,25.07,25.16,94800.0,25.08,25.23,25.07,25.16,94800.0
2015-03-05 11:40:00,25.15,25.4,25.14,25.37,124500.0,25.15,25.4,25.14,25.37,124500.0
2015-03-05 11:50:00,25.37,25.5,25.21,25.41,298300.0,25.37,25.5,25.21,25.41,298300.0
2015-03-05 12:00:00,25.41,25.49,25.37,25.37,72300.0,25.41,25.49,25.37,25.37,72300.0
2015-03-05 12:10:00,25.37,25.37,25.01,25.13,176800.0,25.37,25.37,25.01,25.13,176800.0
2015-03-05 12:20:00,25.13,25.24,25.07,25.1,174400.0,25.13,25.24,25.07,25.1,174400.0
2015-03-05 12:30:00,25.11,25.2,25.09,25.17,119800.0,25.11,25.2,25.09,25.17,119800.0
2015-03-05 12:40:00,25.17,25.29,25.14,25.28,58300.0,25.17,25.29,25.14,25.28,58300.0
2015-03-05 12:50:00,25.26,25.36,25.23,25.35,171600.0,25.26,25.36,25.23,25.35,171600.0
2015-03-05 13:00:00,25.35,25.36,25.23,25.36,67100.0,25.35,25.36,25.23,25.36,67100.0
2015-03-05 13:10:00,25.35,25.6,25.35,25.56,107300.0,25.35,25.6,25.35,25.56,107300.0
2015-03-05 13:20:00,25.57,25.58,25.33,25.33,71200.0,25.57,25.58,25.33,25.33,71200.0
2015-03-05 13:30:00,25.33,25.45,25.16,25.36,133400.0,25.33,25.45,25.16,25.36,133400.0
2015-03-05 13:40:00,25.36,25.44,25.36,25.41,70400.0,25.36,25.44,25.36,25.41,70400.0
2015-03-05 13:50:00,25.4,25.43,25.31,25.37,81700.0,25.4,25.43,25.31,25.37,81700.0
2015-03-05 14:00:00,25.36,25.42,25.16,25.33,91300.0,25.36,25.42,25.16,25.33,91300.0
2015-03-05 14:10:00,25.33,25.36,25.1,25.1,137000.0,25.33,25.36,25.1,25.1,137000.0
2015-03-05 14:20:00,25.1,25.1,24.92,24.97,118200.0,25.1,25.1,24.92,24.97,118200.0
2015-03-05 14:30:00,24.92,25.01,24.88,24.92,127700.0,24.92,25.01,24.88,24.92,127700.0
2015-03-05 14:40:00,24.92,25.06,24.92,25.0,72300.0,24.92,25.06,24.92,25.0,72300.0
2015-03-05 14:50:00,25.01,25.06,24.9,24.94,63300.0,25.01,25.06,24.9,24.94,63300.0
2015-03-05 15:00:00,24.95,25.01,24.81,24.84,136700.0,24.95,25.01,24.81,24.84,136700.0
2015-03-05 15:10:00,24.84,24.96,24.82,24.88,66400.0,24.84,24.96,24.82,24.88,66400.0
2015-03-05 15:20:00,24.89,24.9,24.76,24.77,117300.0,24.89,24.9,24.76,24.77,117300.0
2015-03-05 15:30:00,24.77,24.9,24.76,24.86,108400.0,24.77,24.9,24.76,24.86,108400.0
2015-03-05 15:40:00,24.85,24.88,24.75,24.84,178100.0,24.85,24.88,24.75,24.84,178100.0
2015-03-05 15:50:00,24.83,24.87,24.71,24.72,303300.0,24.83,24.87,24.71,24.72,303300.0
2015-03-06 09:30:00,24.71,25.1,24.7,25.0,128000.0,24.71,25.1,24.7,25.0,128000.0
2015-03-06 09:40:00,25.07,25.25,24.98,25.14,186400.0,25.07,25.25,24.98,25.14,186400.0
2015-03-06 09:50:00,25.17,25.18,24.98,24.99,126800.0,25.17,25.18,24.98,24.99,126800.0
2015-03-06 10:00:00,24.99,25.0,24.82,24.87,81500.0,24.99,25.0,24.82,24.87,81500.0
2015-03-06 10:10:00,24.88,24.98,24.77,24.79,96600.0,24.88,24.98,24.77,24.79,96600.0
2015-03-06 10:20:00,24.85,24.85,24.76,24.84,49000.0,24.85,24.85,24.76,24.84,49000.0
2015-03-06 10:30:00,24.83,24.84,24.64,24.64,49400.0,24.83,24.84,24.64,24.64,49400.0
2015-03-06 10:40:00,24.66,24.75,24.55,24.75,240800.0,24.66,24.75,24.55,24.75,240800.0
2015-03-06 10:50:00,24.74,24.74,24.65,24.71,41900.0,24.74,24.74,24.65,24.71,41900.0
2015-03-06 11:00:00,24.71,24.72,24.69,24.71,46100.0,24.71,24.72,24.69,24.71,46100.0
2015-03-06 11:10:00,24.71,24.79,24.7,24.75,57200.0,24.71,24.79,24.7,24.75,57200.0
2015-03-06 11:20:00,24.76,24.79,24.74,24.75,20300.0,24.76,24.79,24.74,24.75,20300.0
2015-03-06 11:30:00,24.74,24.77,24.68,24.76,147600.0,24.74,24.77,24.68,24.76,147600.0
2015-03-06 11:40:00,24.77,24.78,24.62,24.67,144400.0,24.77,24.78,24.62,24.67,144400.0
2015-03-06 11:50:00,24.62,24.8,24.6,24.78,52700.0,24.62,24.8,24.6,24.78,52700.0
2015-03-06 12:00:00,24.79,24.87,24.74,24.87,296200.0,24.79,24.87,24.74,24.87,296200.0
2015-03-06 12:10:00,24.87,24.87,24.85,24.86,50500.0,24.87,24.87,24.85,24.86,50500.0
2015-03-06 12:20:00,24.86,24.87,24.82,24.86,57500.0,24.86,24.87,24.82,24.86,57500.0
2015-03-06 12:30:00,24.86,24.91,24.84,24.9,33300.0,24.86,24.91,24.84,24.9,33300.0
2015-03-06 12:40:00,24.91,24.97,24.84,24.89,25400.0,24.91,24.97,24.84,24.89,25400.0
2015-03-06 12:50:00,24.89,24.94,24.84,24.91,45400.0,24.89,24.94,24.84,24.91,45400.0
2015-03-06 13:00:00,24.9,24.92,24.84,24.92,38300.0,24.9,24.92,24.84,24.92,38300.0
2015-03-06 13:10:00,24.92,24.93,24.9,24.9,17300.0,24.92,24.93,24.9,24.9,17300.0
2015-03-06 13:20:00,24.91,24.92,24.85,24.85,15700.0,24.91,24.92,24.85,24.85,15700.0
2015-03-06 13:30:00,24.86,24.9,24.84,24.85,31900.0,24.86,24.9,24.84,24.85,31900.0
2015-03-06 13:40:00,24.86,24.88,24.83,24.88,42300.0,24.86,24.88,24.83,24.88,42300.0
2015-03-06 13:50:00,24.88,24.9,24.7,24.72,83300.0,24.88,24.9,24.7,24.72,83300.0
2015-03-06 14:00:00,24.74,24.78,24.7,24.71,24200.0,24.74,24.78,24.7,24.71,24200.0
2015-03-06 14:10:00,24.71,24.86,24.7,24.85,96800.0,24.71,24.86,24.7,24.85,96800.0
2015-03-06 14:20:00,24.85,24.88,24.59,24.77,156800.0,24.85,24.88,24.59,24.77,156800.0
2015-03-06 14:30:00,24.78,24.85,24.76,24.79,47800.0,24.78,24.85,24.76,24.79,47800.0
2015-03-06 14:40:00,24.79,24.86,24.78,24.83,29500.0,24.79,24.86,24.78,24.83,29500.0
2015-03-06 14:50:00,24.83,24.84,24.66,24.68,133700.0,24.83,24.84,24.66,24.68,133700.0
2015-03-06 15:00:00,24.68,24.72,24.6,24.6,30000.0,24.68,24.72,24.6,24.6,30000.0
2015-03-06 15:10:00,24.6,24.6,24.42,24.48,135300.0,24.6,24.6,24.42,24.48,135300.0
2015-03-06 15:20:00,24.48,24.57,24.46,24.53,66100.0,24.48,24.57,24.46,24.53,66100.0
2015-03-06 15:30:00,24.54,24.65,24.51,24.55,119300.0,24.54,24.65,24.51,24.55,119300.0
2015-03-06 15:40:00,24.56,24.64,24.55,24.64,80100.0,24.56,24.64,24.55,24.64,80100.0
2015-03-06 15:50:00,24.64,24.67,24.58,24.62,164000.0,24.64,24.67,24.58,24.62,164000.0
2015-03-09 09:30:00,24.56,24.74,24.42,24.64,72500.0,24.56,24.74,24.42,24.64,72500.0
2015-03-09 09:40:00,24.61,24.7,24.5,24.61,46600.0,24.61,24.7,24.5,24.61,46600.0
2015-03-09 09:50:00,24.62,24.76,24.58,24.76,47300.0,24.62,24.76,24.58,24.76,47300.0
2015-03-09 10:00:00,24.77,24.87,24.75,24.87,49500.0,24.77,24.87,24.75,24.87,49500.0
2015-03-09 10:10:00,24.89,24.91,24.82,24.83,61500.0,24.89,24.91,24.82,24.83,61500.0
2015-03-09 10:20:00,24.84,24.94,24.83,24.91,39100.0,24.84,24.94,24.83,24.91,39100.0
2015-03-09 10:30:00,24.9,24.94,24.88,24.91,38300.0,24.9,24.94,24.88,24.91,38300.0
2015-03-09 10:40:00,24.91,24.98,24.86,24.87,40300.0,24.91,24.98,24.86,24.87,40300.0
2015-03-09 10:50:00,24.87,24.87,24.69,24.7,58200.0,24.87,24.87,24.69,24.7,58200.0
2015-03-09 11:00:00,24.68,24.7,24.55,24.58,136800.0,24.68,24.7,24.55,24.58,136800.0
2015-03-09 11:10:00,24.57,24.74,24.57,24.72,34500.0,24.57,24.74,24.57,24.72,34500.0
2015-03-09 11:20:00,24.73,24.81,24.71,24.77,55000.0,24.73,24.81,24.71,24.77,55000.0
2015-03-09 11:30:00,24.77,24.82,24.72,24.77,42100.0,24.77,24.82,24.72,24.77,42100.0
2015-03-09 11:40:00,24.75,24.82,24.64,24.78,65500.0,24.75,24.82,24.64,24.78,65500.0
2015-03-09 11:50:00,24.78,24.9,24.77,24.88,60900.0,24.78,24.9,24.77,24.88,60900.0
2015-03-09 12:00:00,24.86,24.86,24.71,24.73,50500.0,24.86,24.86,24.71,24.73,50500.0
2015-03-09 12:10:00,24.7,24.82,24.7,24.81,46200.0,24.7,24.82,24.7,24.81,46200.0
2015-03-09 12:20:00,24.83,24.84,24.76,24.76,36500.0,24.83,24.84,24.76,24.76,36500.0
2015-03-09 12:30:00,24.76,24.84,24.76,24.8,23100.0,24.76,24.84,24.76,24.8,23100.0
2015-03-09 12:40:00,24.8,24.86,24.79,24.86,29300.0,24.8,24.86,24.79,24.86,29300.0
2015-03-09 12:50:00,24.87,24.93,24.87,24.9,52600.0,24.87,24.93,24.87,24.9,52600.0
2015-03-09 13:00:00,24.9,24.92,24.86,24.89,34300.0,24.9,24.92,24.86,24.89,34300.0
2015-03-09 13:10:00,24.9,24.92,24.85,24.87,31600.0,24.9,24.92,24.85,24.87,31600.0
2015-03-09 13:20:00,24.88,24.97,24.86,24.88,39400.0,24.88,24.97,24.86,24.88,39400.0
2015-03-09 13:30:00,24.88,24.95,24.86,24.95,78400.0,24.88,24.95,24.86,24.95,78400.0
2015-03-09 13:40:00,24.94,24.96,24.9,24.91,15500.0,24.94,24.96,24.9,24.91,15500.0
2015-03-09 13:50:00,24.9,24.94,24.86,24.88,21700.0,24.9,24.94,24.86,24.88,21700.0
2015-03-09 14:00:00,24.88,24.89,24.79,24.88,39000.0,24.88,24.89,24.79,24.88,39000.0
2015-03-09 14:10:00,24.88,24.91,24.84,24.86,72900.0,24.88,24.91,24.84,24.86,72900.0
2015-03-09 14:20:00,24.83,24.88,24.81,24.83,107800.0,24.83,24.88,24.81,24.83,107800.0
2015-03-09 14:30:00,24.83,24.85,24.77,24.79,100100.0,24.83,24.85,24.77,24.79,100100.0
2015-03-09 14:40:00,24.8,24.8,24.66,24.69,67000.0,24.8,24.8,24.66,24.69,67000.0
2015-03-09 14:50:00,24.7,24.71,24.51,24.51,36600.0,24.7,24.71,24.51,24.51,36600.0
2015-03-09 15:00:00,24.53,24.74,24.53,24.73,46400.0,24.53,24.74,24.53,24.73,46400.0
2015-03-09 15:10:00,24.74,24.76,24.7,24.74,26200.0,24.74,24.76,24.7,24.74,26200.0
2015-03-09 15:20:00,24.73,24.75,24.65,24.72,38000.0,24.73,24.75,24.65,24.72,38000.0
2015-03-09 15:30:00,24.71,24.75,24.7,24.74,41300.0,24.71,24.75,24.7,24.74,41300.0
2015-03-09 15:40:00,24.74,24.85,24.68,24.8,111400.0,24.74,24.85,24.68,24.8,111400.0
2015-03-09 15:50:00,24.81,24.82,24.73,24.8,183000.0,24.81,24.82,24.73,24.8,183000.0
2015-03-10 09:30:00,24.59,24.67,24.25,24.58,50300.0,24.59,24.67,24.25,24.58,50300.0
2015-03-10 09:40:00,24.55,24.69,24.5,24.66,83400.0,24.55,24.69,24.5,24.66,83400.0
2015-03-10 09:50:00,24.66,24.7,24.61,24.64,24000.0,24.66,24.7,24.61,24.64,24000.0
2015-03-10 10:00:00,24.68,24.68,24.36,24.39,47100.0,24.68,24.68,24.36,24.39,47100.0
2015-03-10 10:10:00,24.39,24.55,24.34,24.5,66100.0,24.39,24.55,24.34,24.5,66100.0
2015-03-10 10:20:00,24.5,24.53,24.42,24.47,44700.0,24.5,24.53,24.42,24.47,44700.0
2015-03-10 10:30:00,24.48,24.49,24.36,24.39,36200.0,24.48,24.49,24.36,24.39,36200.0
2015-03-10 10:40:00,24.37,24.4,24.2,24.28,36600.0,24.37,24.4,24.2,24.28,36600.0
2015-03-10 10:50:00,24.27,24.35,24.22,24.34,29300.0,24.27,24.35,24.22,24.34,29300.0
2015-03-10 11:00:00,24.3,24.37,24.3,24.34,40100.0,24.3,24.37,24.3,24.34,40100.0
2015-03-10 11:10:00,24.34,24.38,24.32,24.35,25300.0,24.34,24.38,24.32,24.35,25300.0
2015-03-10 11:20:00,24.35,24.38,24.33,24.37,29200.0,24.35,24.38,24.33,24.37,29200.0
2015-03-10 11:30:00,24.37,24.37,24.34,24.34,23900.0,24.37,24.37,24.34,24.34,23900.0
2015-03-10 11:40:00,24.34,24.34,24.08,24.13,89500.0,24.34,24.34,24.08,24.13,89500.0
2015-03-10 11:50:00,24.11,24.29,24.09,24.26,50000.0,24.11,24.29,24.09,24.26,50000.0
2015-03-10 12:00:00,24.27,24.28,24.25,24.28,28600.0,24.27,24.28,24.25,24.28,28600.0
2015-03-10 12:10:00,24.29,24.37,24.28,24.34,19100.0,24.29,24.37,24.28,24.34,19100.0
2015-03-10 12:20:00,24.35,24.38,24.29,24.33,50400.0,24.35,24.38,24.29,24.33,50400.0
2015-03-10 12:30:00,24.32,24.33,24.27,24.29,17900.0,24.32,24.33,24.27,24.29,17900.0
2015-03-10 12:40:00,24.31,24.31,24.22,24.22,31600.0,24.31,24.31,24.22,24.22,31600.0
2015-03-10 12:50:00,24.23,24.25,24.15,24.22,27300.0,24.23,24.25,24.15,24.22,27300.0
2015-03-10 13:00:00,24.21,24.25,24.1,24.13,18900.0,24.21,24.25,24.1,24.13,18900.0
2015-03-10 13:10:00,24.13,24.15,24.1,24.12,23800.0,24.13,24.15,24.1,24.12,23800.0
2015-03-10 13:20:00,24.13,24.15,24.1,24.1,33400.0,24.13,24.15,24.1,24.1,33400.0
2015-03-10 13:30:00,24.11,24.19,24.09,24.16,28700.0,24.11,24.19,24.09,24.16,28700.0
2015-03-10 13:40:00,24.17,24.2,24.15,24.19,20000.0,24.17,24.2,24.15,24.19,20000.0
2015-03-10 13:50:00,24.19,24.21,24.11,24.13,31300.0,24.19,24.21,24.11,24.13,31300.0
2015-03-10 14:00:00,24.15,24.15,24.1,24.11,21700.0,24.15,24.15,24.1,24.11,21700.0
2015-03-10 14:10:00,24.11,24.11,23.98,24.0,62900.0,24.11,24.11,23.98,24.0,62900.0
2015-03-10 14:20:00,24.0,24.05,23.98,24.02,43100.0,24.0,24.05,23.98,24.02,43100.0
2015-03-10 14:30:00,24.03,24.12,24.02,24.09,24600.0,24.03,24.12,24.02,24.09,24600.0
2015-03-10 14:40:00,24.09,24.1,24.05,24.06,72200.0,24.09,24.1,24.05,24.06,72200.0
2015-03-10 14:50:00,24.06,24.07,23.99,23.99,29900.0,24.06,24.07,23.99,23.99,29900.0
2015-03-10 15:00:00,23.99,24.01,23.96,23.98,48500.0,23.99,24.01,23.96,23.98,48500.0
2015-03-10 15:10:00,23.97,24.02,23.9,23.98,67300.0,23.97,24.02,23.9,23.98,67300.0
2015-03-10 15:20:00,23.97,23.97,23.82,23.87,88000.0,23.97,23.97,23.82,23.87,88000.0
2015-03-10 15:30:00,23.87,24.18,23.86,24.18,99100.0,23.87,24.18,23.86,24.18,99100.0
2015-03-10 15:40:00,24.18,24.37,24.16,24.32,140100.0,24.18,24.37,24.16,24.32,140100.0
2015-03-10 15:50:00,24.32,24.34,24.26,24.26,176600.0,24.32,24.34,24.26,24.26,176600.0
2015-03-11 09:30:00,24.25,24.25,23.87,24.06,25700.0,24.25,24.25,23.87,24.06,25700.0
2015-03-11 09:40:00,24.11,24.2,23.99,24.17,21300.0,24.11,24.2,23.99,24.17,21300.0
2015-03-11 09:50:00,24.17,24.2,24.12,24.13,23700.0,24.17,24.2,24.12,24.13,23700.0
2015-03-11 10:00:00,24.12,24.16,24.06,24.15,33600.0,24.12,24.16,24.06,24.15,33600.0
2015-03-11 10:10:00,24.15,24.15,23.99,24.0,27300.0,24.15,24.15,23.99,24.0,27300.0
2015-03-11 10:20:00,24.0,24.04,23.99,24.03,31100.0,24.0,24.04,23.99,24.03,31100.0
2015-03-11 10:30:00,24.02,24.07,23.99,24.06,41900.0,24.02,24.07,23.99,24.06,41900.0
2015-03-11 10:40:00,24.05,24.06,24.0,24.04,23300.0,24.05,24.06,24.0,24.04,23300.0
2015-03-11 10:50:00,24.05,24.11,24.04,24.06,27800.0,24.05,24.11,24.04,24.06,27800.0
2015-03-11 11:00:00,24.07,24.11,24.03,24.08,18700.0,24.07,24.11,24.03,24.08,18700.0
2015-03-11 11:10:00,24.09,24.12,24.04,24.1,26100.0,24.09,24.12,24.04,24.1,26100.0
2015-03-11 11:20:00,24.12,24.18,24.09,24.17,19400.0,24.12,24.18,24.09,24.17,19400.0
2015-03-11 11:30:00,24.17,24.31,24.17,24.25,44000.0,24.17,24.31,24.17,24.25,44000.0
2015-03-11 11:40:00,24.26,24.29,24.17,24.21,10000.0,24.26,24.29,24.17,24.21,10000.0
2015-03-11 11:50:00,24.21,24.21,24.14,24.14,10800.0,24.21,24.21,24.14,24.14,10800.0
2015-03-11 12:00:00,24.15,24.17,24.12,24.13,21400.0,24.15,24.17,24.12,24.13,21400.0
2015-03-11 12:10:00,24.12,24.15,24.11,24.11,10900.0,24.12,24.15,24.11,24.11,10900.0
2015-03-11 12:20:00,24.11,24.11,24.0,24.04,14900.0,24.11,24.11,24.0,24.04,14900.0
2015-03-11 12:30:00,24.03,24.15,23.99,24.12,41300.0,24.03,24.15,23.99,24.12,41300.0
2015-03-11 12:40:00,24.13,24.16,24.07,24.07,9800.0,24.13,24.16,24.07,24.07,9800.0
2015-03-11 12:50:00,24.07,24.09,24.06,24.06,21700.0,24.07,24.09,24.06,24.06,21700.0
2015-03-11 13:00:00,24.07,24.16,24.04,24.14,31400.0,24.07,24.16,24.04,24.14,31400.0
2015-03-11 13:10:00,24.15,24.23,24.14,24.22,24400.0,24.15,24.23,24.14,24.22,24400.0
2015-03-11 13:20:00,24.21,24.22,24.18,24.2,13100.0,24.21,24.22,24.18,24.2,13100.0
2015-03-11 13:30:00,24.2,24.21,24.14,24.18,16000.0,24.2,24.21,24.14,24.18,16000.0
2015-03-11 13:40:00,24.19,24.19,24.15,24.19,20800.0,24.19,24.19,24.15,24.19,20800.0
2015-03-11 13:50:00,24.19,24.25,24.19,24.23,17100.0,24.19,24.25,24.19,24.23,17100.0
2015-03-11 14:00:00,24.23,24.29,24.23,24.29,18300.0,24.23,24.29,24.23,24.29,18300.0
2015-03-11 14:10:00,24.28,24.44,24.26,24.42,32300.0,24.28,24.44,24.26,24.42,32300.0
2015-03-11 14:20:00,24.41,24.44,24.36,24.38,20300.0,24.41,24.44,24.36,24.38,20300.0
2015-03-11 14:30:00,24.38,24.43,24.37,24.43,12600.0,24.38,24.43,24.37,24.43,12600.0
2015-03-11 14:40:00,24.41,24.46,24.39,24.42,18000.0,24.41,24.46,24.39,24.42,18000.0
2015-03-11 14:50:00,24.43,24.44,24.37,24.41,15500.0,24.43,24.44,24.37,24.41,15500.0
2015-03-11 15:00:00,24.42,24.42,24.39,24.39,28700.0,24.42,24.42,24.39,24.39,28700.0
2015-03-11 15:10:00,24.39,24.4,24.25,24.4,63500.0,24.39,24.4,24.25,24.4,63500.0
2015-03-11 15:20:00,24.41,24.48,24.33,24.34,56600.0,24.41,24.48,24.33,24.34,56600.0
2015-03-11 15:30:00,24.33,24.45,24.32,24.43,64300.0,24.33,24.45,24.32,24.43,64300.0
2015-03-11 15:40:00,24.43,24.45,24.35,24.38,45600.0,24.43,24.45,24.35,24.38,45600.0
2015-03-11 15:50:00,24.37,24.42,24.34,24.4,80900.0,24.37,24.42,24.34,24.4,80900.0
2015-03-12 09:30:00,24.39,24.61,24.28,24.61,25000.0,24.39,24.61,24.28,24.61,25000.0
2015-03-12 09:40:00,24.56,24.68,24.44,24.68,17200.0,24.56,24.68,24.44,24.68,17200.0
2015-03-12 09:50:00,24.7,24.81,24.64,24.75,26200.0,24.7,24.81,24.64,24.75,26200.0
2015-03-12 10:00:00,24.75,24.78,24.61,24.72,23700.0,24.75,24.78,24.61,24.72,23700.0
2015-03-12 10:10:00,24.72,24.9,24.72,24.88,28100.0,24.72,24.9,24.72,24.88,28100.0
2015-03-12 10:20:00,24.87,24.92,24.85,24.88,14700.0,24.87,24.92,24.85,24.88,14700.0
2015-03-12 10:30:00,24.88,24.89,24.78,24.87,25800.0,24.88,24.89,24.78,24.87,25800.0
2015-03-12 10:40:00,24.86,25.04,24.86,25.03,56300.0,24.86,25.04,24.86,25.03,56300.0
2015-03-12 10:50:00,25.04,25.08,24.96,24.97,27400.0,25.04,25.08,24.96,24.97,27400.0
2015-03-12 11:00:00,24.99,25.04,24.84,25.01,64900.0,24.99,25.04,24.84,25.01,64900.0
2015-03-12 11:10:00,25.01,25.06,25.01,25.03,40300.0,25.01,25.06,25.01,25.03,40300.0
2015-03-12 11:20:00,25.03,25.08,24.97,25.08,29000.0,25.03,25.08,24.97,25.08,29000.0
2015-03-12 11:30:00,25.09,25.25,25.08,25.25,54500.0,25.09,25.25,25.08,25.25,54500.0
2015-03-12 11:40:00,25.24,25.44,25.23,25.31,64500.0,25.24,25.44,25.23,25.31,64500.0
2015-03-12 11:50:00,25.3,25.31,25.13,25.22,23500.0,25.3,25.31,25.13,25.22,23500.0
2015-03-12 12:00:00,25.21,25.23,25.05,25.05,25900.0,25.21,25.23,25.05,25.05,25900.0
2015-03-12 12:10:00,25.04,25.06,24.99,25.04,32300.0,25.04,25.06,24.99,25.04,32300.0
2015-03-12 12:20:00,25.05,25.05,24.94,25.01,39300.0,25.05,25.05,24.94,25.01,39300.0
2015-03-12 12:30:00,25.01,25.05,24.98,25.05,30000.0,25.01,25.05,24.98,25.05,30000.0
2015-03-12 12:40:00,25.04,25.04,25.0,25.03,11700.0,25.04,25.04,25.0,25.03,11700.0
2015-03-12 12:50:00,25.02,25.07,25.01,25.06,22000.0,25.02,25.07,25.01,25.06,22000.0
2015-03-12 13:00:00,25.06,25.08,25.01,25.02,10800.0,25.06,25.08,25.01,25.02,10800.0
2015-03-12 13:10:00,25.02,25.06,25.0,25.05,18500.0,25.02,25.06,25.0,25.05,18500.0
2015-03-12 13:20:00,25.04,25.08,25.04,25.05,16700.0,25.04,25.08,25.04,25.05,16700.0
2015-03-12 13:30:00,25.05,25.18,25.04,25.16,24400.0,25.05,25.18,25.04,25.16,24400.0
2015-03-12 13:40:00,25.16,25.26,25.13,25.26,17500.0,25.16,25.26,25.13,25.26,17500.0
2015-03-12 13:50:00,25.26,25.26,25.11,25.13,21500.0,25.26,25.26,25.11,25.13,21500.0
2015-03-12 14:00:00,25.12,25.14,25.08,25.09,10000.0,25.12,25.14,25.08,25.09,10000.0
2015-03-12 14:10:00,25.09,25.17,25.07,25.15,29200.0,25.09,25.17,25.07,25.15,29200.0
2015-03-12 14:20:00,25.13,25.13,25.06,25.1,12800.0,25.13,25.13,25.06,25.1,12800.0
2015-03-12 14:30:00,25.09,25.1,25.07,25.09,39000.0,25.09,25.1,25.07,25.09,39000.0
2015-03-12 14:40:00,25.08,25.14,25.07,25.14,20700.0,25.08,25.14,25.07,25.14,20700.0
2015-03-12 14:50:00,25.14,25.16,25.11,25.15,17700.0,25.14,25.16,25.11,25.15,17700.0
2015-03-12 15:00:00,25.16,25.19,25.14,25.15,17600.0,25.16,25.19,25.14,25.15,17600.0
2015-03-12 15:10:00,25.14,25.15,25.1,25.11,14000.0,25.14,25.15,25.1,25.11,14000.0
2015-03-12 15:20:00,25.11,25.11,24.91,24.96,32600.0,25.11,25.11,24.91,24.96,32600.0
2015-03-12 15:30:00,24.99,25.02,24.96,25.0,26800.0,24.99,25.02,24.96,25.0,26800.0
2015-03-12 15:40:00,25.02,25.05,25.0,25.04,62300.0,25.02,25.05,25.0,25.04,62300.0
2015-03-12 15:50:00,25.03,25.04,24.92,24.95,85100.0,25.03,25.04,24.92,24.95,85100.0
2015-03-13 09:30:00,24.96,25.13,24.8,25.0,27500.0,24.96,25.13,24.8,25.0,27500.0
2015-03-13 09:40:00,24.98,25.18,24.92,24.92,15000.0,24.98,25.18,24.92,24.92,15000.0
2015-03-13 09:50:00,24.91,25.09,24.81,25.08,35900.0,24.91,25.09,24.81,25.08,35900.0
2015-03-13 10:00:00,25.08,25.15,24.95,25.12,56300.0,25.08,25.15,24.95,25.12,56300.0
2015-03-13 10:10:00,25.1,25.22,25.08,25.22,24200.0,25.1,25.22,25.08,25.22,24200.0
2015-03-13 10:20:00,25.23,25.28,25.17,25.2,32500.0,25.23,25.28,25.17,25.2,32500.0
2015-03-13 10:30:00,25.22,25.27,25.2,25.23,24000.0,25.22,25.27,25.2,25.23,24000.0
2015-03-13 10:40:00,25.21,25.24,25.15,25.17,14700.0,25.21,25.24,25.15,25.17,14700.0
2015-03-13 10:50:00,25.18,25.18,25.01,25.04,34900.0,25.18,25.18,25.01,25.04,34900.0
2015-03-13 11:00:00,25.04,25.17,25.0,25.17,35100.0,25.04,25.17,25.0,25.17,35100.0
2015-03-13 11:10:00,25.18,25.4,25.18,25.3,44000.0,25.18,25.4,25.18,25.3,44000.0
2015-03-13 11:20:00,25.3,25.35,25.19,25.19,12600.0,25.3,25.35,25.19,25.19,12600.0
2015-03-13 11:30:00,25.18,25.2,25.1,25.1,4100.0,25.18,25.2,25.1,25.1,4100.0
2015-03-13 11:40:00,25.13,25.13,24.93,24.99,29400.0,25.13,25.13,24.93,24.99,29400.0
2015-03-13 11:50:00,25.01,25.1,25.0,25.1,10200.0,25.01,25.1,25.0,25.1,10200.0
2015-03-13 12:00:00,25.07,25.14,25.02,25.1,25300.0,25.07,25.14,25.02,25.1,25300.0
2015-03-13 12:10:00,25.14,25.19,25.01,25.03,12500.0,25.14,25.19,25.01,25.03,12500.0
2015-03-13 12:20:00,25.04,25.07,24.99,25.0,12700.0,25.04,25.07,24.99,25.0,12700.0
2015-03-13 12:30:00,25.0,25.06,24.95,25.03,19600.0,25.0,25.06,24.95,25.03,19600.0
2015-03-13 12:40:00,25.04,25.05,24.99,24.99,8600.0,25.04,25.05,24.99,24.99,8600.0
2015-03-13 12:50:00,25.0,25.01,24.9,24.96,10500.0,25.0,25.01,24.9,24.96,10500.0
2015-03-13 13:00:00,24.95,25.02,24.91,25.01,16200.0,24.95,25.02,24.91,25.01,16200.0
2015-03-13 13:10:00,25.01,25.05,25.0,25.05,19100.0,25.01,25.05,25.0,25.05,19100.0
2015-03-13 13:20:00,25.04,25.07,25.0,25.03,29000.0,25.04,25.07,25.0,25.03,29000.0
2015-03-13 13:30:00,25.03,25.04,25.0,25.03,9500.0,25.03,25.04,25.0,25.03,9500.0
2015-03-13 13:40:00,25.04,25.04,25.0,25.02,16300.0,25.04,25.04,25.0,25.02,16300.0
2015-03-13 13:50:00,25.01,25.04,24.99,25.03,19500.0,25.01,25.04,24.99,25.03,19500.0
2015-03-13 14:00:00,25.01,25.02,24.95,24.95,20100.0,25.01,25.02,24.95,24.95,20100.0
2015-03-13 14:10:00,24.95,24.99,24.93,24.96,5600.0,24.95,24.99,24.93,24.96,5600.0
2015-03-13 14:20:00,24.92,24.95,24.91,24.94,8200.0,24.92,24.95,24.91,24.94,8200.0
2015-03-13 14:30:00,24.95,24.98,24.87,24.92,13300.0,24.95,24.98,24.87,24.92,13300.0
2015-03-13 14:40:00,24.89,24.96,24.75,24.95,35000.0,24.89,24.96,24.75,24.95,35000.0
2015-03-13 14:50:00,24.95,24.96,24.87,24.9,7900.0,24.95,24.96,24.87,24.9,7900.0
2015-03-13 15:00:00,24.92,24.96,24.9,24.92,11700.0,24.92,24.96,24.9,24.92,11700.0
2015-03-13 15:10:00,24.91,24.98,24.89,24.93,34800.0,24.91,24.98,24.89,24.93,34800.0
2015-03-13 15:20:00,24.91,24.94,24.9,24.93,7500.0,24.91,24.94,24.9,24.93,7500.0
2015-03-13 15:30:00,24.92,24.94,24.88,24.9,11500.0,24.92,24.94,24.88,24.9,11500.0
2015-03-13 15:40:00,24.91,24.98,24.9,24.96,37900.0,24.91,24.98,24.9,24.96,37900.0
2015-03-13 15:50:00,24.97,24.98,24.79,24.87,87300.0,24.97,24.98,24.79,24.87,87300.0
2015-03-16 09:30:00,24.96,25.03,24.73,24.77,39700.0,24.96,25.03,24.73,24.77,39700.0
2015-03-16 09:40:00,24.75,24.83,24.73,24.82,10800.0,24.75,24.83,24.73,24.82,10800.0
2015-03-16 09:50:00,24.82,24.91,24.81,24.87,14300.0,24.82,24.91,24.81,24.87,14300.0
2015-03-16 10:00:00,24.86,24.92,24.83,24.92,22400.0,24.86,24.92,24.83,24.92,22400.0
2015-03-16 10:10:00,24.93,25.04,24.92,25.0,20300.0,24.93,25.04,24.92,25.0,20300.0
2015-03-16 10:20:00,25.01,25.03,24.89,24.98,12800.0,25.01,25.03,24.89,24.98,12800.0
2015-03-16 10:30:00,24.96,25.05,24.83,25.02,31300.0,24.96,25.05,24.83,25.02,31300.0
2015-03-16 10:40:00,25.01,25.03,24.9,25.02,11200.0,25.01,25.03,24.9,25.02,11200.0
2015-03-16 10:50:00,25.01,25.03,25.0,25.03,7800.0,25.01,25.03,25.0,25.03,7800.0
2015-03-16 11:00:00,25.02,25.05,25.0,25.02,6700.0,25.02,25.05,25.0,25.02,6700.0
2015-03-16 11:10:00,25.03,25.05,25.01,25.03,11400.0,25.03,25.05,25.01,25.03,11400.0
2015-03-16 11:20:00,25.04,25.05,25.0,25.01,11200.0,25.04,25.05,25.0,25.01,11200.0
2015-03-16 11:30:00,25.01,25.08,24.99,25.05,14900.0,25.01,25.08,24.99,25.05,14900.0
2015-03-16 11:40:00,25.04,25.04,24.99,25.0,7300.0,25.04,25.04,24.99,25.0,7300.0
2015-03-16 11:50:00,24.98,24.99,24.92,24.95,5400.0,24.98,24.99,24.92,24.95,5400.0
2015-03-16 12:00:00,24.95,24.95,24.9,24.92,7400.0,24.95,24.95,24.9,24.92,7400.0
2015-03-16 12:10:00,24.92,24.92,24.85,24.85,10200.0,24.92,24.92,24.85,24.85,10200.0
2015-03-16 12:20:00,24.86,24.9,24.74,24.9,32200.0,24.86,24.9,24.74,24.9,32200.0
2015-03-16 12:30:00,24.89,24.97,24.88,24.97,13700.0,24.89,24.97,24.88,24.97,13700.0
2015-03-16 12:40:00,24.98,25.09,24.98,25.08,21300.0,24.98,25.09,24.98,25.08,21300.0
2015-03-16 12:50:00,25.08,25.09,25.04,25.09,19700.0,25.08,25.09,25.04,25.09,19700.0
2015-03-16 13:00:00,25.07,25.08,25.03,25.04,11100.0,25.07,25.08,25.03,25.04,11100.0
2015-03-16 13:10:00,25.04,25.08,25.0,25.08,15500.0,25.04,25.08,25.0,25.08,15500.0
2015-03-16 13:20:00,25.08,25.1,25.07,25.08,8400.0,25.08,25.1,25.07,25.08,8400.0
2015-03-16 13:30:00,25.07,25.08,24.98,25.0,12800.0,25.07,25.08,24.98,25.0,12800.0
2015-03-16 13:40:00,25.01,25.05,24.98,25.04,7400.0,25.01,25.05,24.98,25.04,7400.0
2015-03-16 13:50:00,25.04,25.04,24.94,24.94,7100.0,25.04,25.04,24.94,24.94,7100.0
2015-03-16 14:00:00,24.94,25.06,24.92,25.01,9800.0,24.94,25.06,24.92,25.01,9800.0
2015-03-16 14:10:00,25.0,25.07,24.98,25.04,11800.0,25.0,25.07,24.98,25.04,11800.0
2015-03-16 14:20:00,25.04,25.06,24.99,24.99,11100.0,25.04,25.06,24.99,24.99,11100.0
2015-03-16 14:30:00,25.0,25.03,24.97,24.99,11900.0,25.0,25.03,24.97,24.99,11900.0
2015-03-16 14:40:00,24.98,25.01,24.96,24.97,11600.0,24.98,25.01,24.96,24.97,11600.0
2015-03-16 14:50:00,24.97,25.0,24.95,24.98,16400.0,24.97,25.0,24.95,24.98,16400.0
2015-03-16 15:00:00,24.99,25.0,24.91,24.92,17100.0,24.99,25.0,24.91,24.92,17100.0
2015-03-16 15:10:00,24.91,24.95,24.9,24.93,24000.0,24.91,24.95,24.9,24.93,24000.0
2015-03-16 15:20:00,24.95,24.97,24.88,24.96,40900.0,24.95,24.97,24.88,24.96,40900.0
2015-03-16 15:30:00,24.96,24.97,24.91,24.91,25900.0,24.96,24.97,24.91,24.91,25900.0
2015-03-16 15:40:00,24.91,24.94,24.89,24.91,32300.0,24.91,24.94,24.89,24.91,32300.0
2015-03-16 15:50:00,24.92,24.95,24.9,24.93,52200.0,24.92,24.95,24.9,24.93,52200.0
2015-03-17 09:30:00,25.9,26.62,25.69,26.36,283100.0,25.9,26.62,25.69,26.36,283100.0
2015-03-17 09:40:00,26.36,27.03,26.3,26.89,262100.0,26.36,27.03,26.3,26.89,262100.0
2015-03-17 09:50:00,26.88,27.06,26.79,26.9,168500.0,26.88,27.06,26.79,26.9,168500.0
2015-03-17 10:00:00,26.9,26.94,26.66,26.91,104800.0,26.9,26.94,26.66,26.91,104800.0
2015-03-17 10:10:00,26.89,27.0,26.82,26.98,64600.0,26.89,27.0,26.82,26.98,64600.0
2015-03-17 10:20:00,27.0,27.27,26.97,27.25,166200.0,27.0,27.27,26.97,27.25,166200.0
2015-03-17 10:30:00,27.25,27.26,27.0,27.25,71600.0,27.25,27.26,27.0,27.25,71600.0
2015-03-17 10:40:00,27.26,27.26,26.99,27.2,61700.0,27.26,27.26,26.99,27.2,61700.0
2015-03-17 10:50:00,27.19,27.49,27.19,27.45,139200.0,27.19,27.49,27.19,27.45,139200.0
2015-03-17 11:00:00,27.46,27.5,27.25,27.45,120400.0,27.46,27.5,27.25,27.45,120400.0
2015-03-17 11:10:00,27.46,27.48,27.1,27.22,49500.0,27.46,27.48,27.1,27.22,49500.0
2015-03-17 11:20:00,27.28,27.65,27.27,27.61,98000.0,27.28,27.65,27.27,27.61,98000.0
2015-03-17 11:30:00,27.61,27.7,27.56,27.65,47000.0,27.61,27.7,27.56,27.65,47000.0
2015-03-17 11:40:00,27.67,27.75,27.47,27.65,65100.0,27.67,27.75,27.47,27.65,65100.0
2015-03-17 11:50:00,27.67,27.84,27.59,27.81,63300.0,27.67,27.84,27.59,27.81,63300.0
2015-03-17 12:00:00,27.81,27.81,27.68,27.77,67500.0,27.81,27.81,27.68,27.77,67500.0
2015-03-17 12:10:00,27.77,28.0,27.73,27.86,99900.0,27.77,28.0,27.73,27.86,99900.0
2015-03-17 12:20:00,27.85,27.87,27.62,27.64,43000.0,27.85,27.87,27.62,27.64,43000.0
2015-03-17 12:30:00,27.68,27.81,27.61,27.81,30600.0,27.68,27.81,27.61,27.81,30600.0
2015-03-17 12:40:00,27.8,27.8,27.6,27.76,45500.0,27.8,27.8,27.6,27.76,45500.0
2015-03-17 12:50:00,27.75,27.81,27.72,27.73,22700.0,27.75,27.81,27.72,27.73,22700.0
2015-03-17 13:00:00,27.73,27.76,27.67,27.74,44900.0,27.73,27.76,27.67,27.74,44900.0
2015-03-17 13:10:00,27.72,27.74,27.59,27.6,47600.0,27.72,27.74,27.59,27.6,47600.0
2015-03-17 13:20:00,27.61,27.74,27.6,27.71,46200.0,27.61,27.74,27.6,27.71,46200.0
2015-03-17 13:30:00,27.69,27.7,27.6,27.69,24500.0,27.69,27.7,27.6,27.69,24500.0
2015-03-17 13:40:00,27.68,27.79,27.66,27.73,33100.0,27.68,27.79,27.66,27.73,33100.0
2015-03-17 13:50:00,27.73,27.75,27.6,27.66,27900.0,27.73,27.75,27.6,27.66,27900.0
2015-03-17 14:00:00,27.63,27.72,27.5,27.51,41500.0,27.63,27.72,27.5,27.51,41500.0
2015-03-17 14:10:00,27.52,27.58,27.49,27.55,27000.0,27.52,27.58,27.49,27.55,27000.0
2015-03-17 14:20:00,27.56,27.56,27.42,27.43,44800.0,27.56,27.56,27.42,27.43,44800.0
2015-03-17 14:30:00,27.42,27.65,27.39,27.54,64500.0,27.42,27.65,27.39,27.54,64500.0
2015-03-17 14:40:00,27.49,27.75,27.49,27.75,42700.0,27.49,27.75,27.49,27.75,42700.0
2015-03-17 14:50:00,27.75,27.79,27.71,27.78,28800.0,27.75,27.79,27.71,27.78,28800.0
2015-03-17 15:00:00,27.78,27.85,27.73,27.8,52100.0,27.78,27.85,27.73,27.8,52100.0
2015-03-17 15:10:00,27.8,27.83,27.77,27.77,36500.0,27.8,27.83,27.77,27.77,36500.0
2015-03-17 15:20:00,27.77,27.81,27.7,27.76,60800.0,27.77,27.81,27.7,27.76,60800.0
2015-03-17 15:30:00,27.76,27.76,27.54,27.55,95200.0,27.76,27.76,27.54,27.55,95200.0
2015-03-17 15:40:00,27.55,27.59,27.46,27.58,116800.0,27.55,27.59,27.46,27.58,116800.0
2015-03-17 15:50:00,27.59,27.74,27.58,27.73,233400.0,27.59,27.74,27.58,27.73,233400.0
2015-03-18 09:30:00,27.52,27.53,27.0,27.33,77800.0,27.52,27.53,27.0,27.33,77800.0
2015-03-18 09:40:00,27.33,27.54,27.24,27.53,45900.0,27.33,27.54,27.24,27.53,45900.0
2015-03-18 09:50:00,27.53,27.74,27.5,27.72,42200.0,27.53,27.74,27.5,27.72,42200.0
2015-03-18 10:00:00,27.71,27.75,27.64,27.7,52200.0,27.71,27.75,27.64,27.7,52200.0
2015-03-18 10:10:00,27.7,27.72,27.66,27.7,23200.0,27.7,27.72,27.66,27.7,23200.0
2015-03-18 10:20:00,27.69,27.71,27.49,27.59,37000.0,27.69,27.71,27.49,27.59,37000.0
2015-03-18 10:30:00,27.59,27.66,27.56,27.57,32200.0,27.59,27.66,27.56,27.57,32200.0
2015-03-18 10:40:00,27.58,27.62,27.53,27.53,35300.0,27.58,27.62,27.53,27.53,35300.0
2015-03-18 10:50:00,27.55,27.56,27.44,27.51,68700.0,27.55,27.56,27.44,27.51,68700.0
2015-03-18 11:00:00,27.5,27.57,27.49,27.54,24500.0,27.5,27.57,27.49,27.54,24500.0
2015-03-18 11:10:00,27.56,27.61,27.55,27.56,14700.0,27.56,27.61,27.55,27.56,14700.0
2015-03-18 11:20:00,27.57,27.58,27.5,27.51,13600.0,27.57,27.58,27.5,27.51,13600.0
2015-03-18 11:30:00,27.51,27.57,27.5,27.51,20000.0,27.51,27.57,27.5,27.51,20000.0
2015-03-18 11:40:00,27.51,27.54,27.49,27.5,15300.0,27.51,27.54,27.49,27.5,15300.0
2015-03-18 11:50:00,27.51,27.56,27.5,27.55,16900.0,27.51,27.56,27.5,27.55,16900.0
2015-03-18 12:00:00,27.56,27.58,27.49,27.51,21300.0,27.56,27.58,27.49,27.51,21300.0
2015-03-18 12:10:00,27.52,27.53,27.48,27.53,26000.0,27.52,27.53,27.48,27.53,26000.0
2015-03-18 12:20:00,27.52,27.53,27.49,27.5,16000.0,27.52,27.53,27.49,27.5,16000.0
2015-03-18 12:30:00,27.5,27.52,27.49,27.5,19400.0,27.5,27.52,27.49,27.5,19400.0
2015-03-18 12:40:00,27.5,27.56,27.5,27.56,27200.0,27.5,27.56,27.5,27.56,27200.0
2015-03-18 12:50:00,27.55,27.55,27.49,27.51,17200.0,27.55,27.55,27.49,27.51,17200.0
2015-03-18 13:00:00,27.5,27.53,27.5,27.52,17000.0,27.5,27.53,27.5,27.52,17000.0
2015-03-18 13:10:00,27.51,27.56,27.5,27.56,18100.0,27.51,27.56,27.5,27.56,18100.0
2015-03-18 13:20:00,27.56,27.57,27.45,27.47,34300.0,27.56,27.57,27.45,27.47,34300.0
2015-03-18 13:30:00,27.47,27.47,27.35,27.35,27000.0,27.47,27.47,27.35,27.35,27000.0
2015-03-18 13:40:00,27.35,27.47,27.35,27.47,26800.0,27.35,27.47,27.35,27.47,26800.0
2015-03-18 13:50:00,27.45,27.57,27.41,27.5,27200.0,27.45,27.57,27.41,27.5,27200.0
2015-03-18 14:00:00,27.48,27.75,27.48,27.69,48700.0,27.48,27.75,27.48,27.69,48700.0
2015-03-18 14:10:00,27.71,27.78,27.66,27.74,38100.0,27.71,27.78,27.66,27.74,38100.0
2015-03-18 14:20:00,27.75,27.78,27.58,27.59,48800.0,27.75,27.78,27.58,27.59,48800.0
2015-03-18 14:30:00,27.59,27.68,27.55,27.62,22400.0,27.59,27.68,27.55,27.62,22400.0
2015-03-18 14:40:00,27.63,27.67,27.54,27.55,18400.0,27.63,27.67,27.54,27.55,18400.0
2015-03-18 14:50:00,27.56,27.61,27.51,27.51,60900.0,27.56,27.61,27.51,27.51,60900.0
2015-03-18 15:00:00,27.52,27.55,27.48,27.52,26200.0,27.52,27.55,27.48,27.52,26200.0
2015-03-18 15:10:00,27.5,27.64,27.5,27.61,24200.0,27.5,27.64,27.5,27.61,24200.0
2015-03-18 15:20:00,27.61,27.7,27.57,27.69,39700.0,27.61,27.7,27.57,27.69,39700.0
2015-03-18 15:30:00,27.69,27.7,27.62,27.65,46200.0,27.69,27.7,27.62,27.65,46200.0
2015-03-18 15:40:00,27.63,27.63,27.48,27.49,77100.0,27.63,27.63,27.48,27.49,77100.0
2015-03-18 15:50:00,27.48,27.51,27.44,27.49,110600.0,27.48,27.51,27.44,27.49,110600.0
2015-03-19 09:30:00,27.89,28.0,27.55,27.97,57900.0,27.89,28.0,27.55,27.97,57900.0
2015-03-19 09:40:00,27.99,28.05,27.6,27.71,82300.0,27.99,28.05,27.6,27.71,82300.0
2015-03-19 09:50:00,27.7,27.82,27.61,27.81,55700.0,27.7,27.82,27.61,27.81,55700.0
2015-03-19 10:00:00,27.81,27.86,27.73,27.8,20600.0,27.81,27.86,27.73,27.8,20600.0
2015-03-19 10:10:00,27.8,27.9,27.61,27.62,24200.0,27.8,27.9,27.61,27.62,24200.0
2015-03-19 10:20:00,27.62,27.63,27.4,27.43,40400.0,27.62,27.63,27.4,27.43,40400.0
2015-03-19 10:30:00,27.44,27.51,27.35,27.36,31800.0,27.44,27.51,27.35,27.36,31800.0
2015-03-19 10:40:00,27.35,27.54,27.34,27.47,14100.0,27.35,27.54,27.34,27.47,14100.0
2015-03-19 10:50:00,27.47,27.51,27.39,27.49,15900.0,27.47,27.51,27.39,27.49,15900.0
2015-03-19 11:00:00,27.5,27.52,27.41,27.47,12800.0,27.5,27.52,27.41,27.47,12800.0
2015-03-19 11:10:00,27.47,27.48,27.4,27.41,16500.0,27.47,27.48,27.4,27.41,16500.0
2015-03-19 11:20:00,27.41,27.44,27.33,27.34,14500.0,27.41,27.44,27.33,27.34,14500.0
2015-03-19 11:30:00,27.34,27.34,27.26,27.31,15700.0,27.34,27.34,27.26,27.31,15700.0
2015-03-19 11:40:00,27.28,27.38,27.28,27.38,9800.0,27.28,27.38,27.28,27.38,9800.0
2015-03-19 11:50:00,27.37,27.48,27.35,27.44,19900.0,27.37,27.48,27.35,27.44,19900.0
2015-03-19 12:00:00,27.45,27.55,27.45,27.55,17700.0,27.45,27.55,27.45,27.55,17700.0
2015-03-19 12:10:00,27.55,27.55,27.45,27.46,8800.0,27.55,27.55,27.45,27.46,8800.0
2015-03-19 12:20:00,27.46,27.52,27.45,27.51,11100.0,27.46,27.52,27.45,27.51,11100.0
2015-03-19 12:30:00,27.52,27.54,27.43,27.46,16200.0,27.52,27.54,27.43,27.46,16200.0
2015-03-19 12:40:00,27.44,27.49,27.44,27.46,13100.0,27.44,27.49,27.44,27.46,13100.0
2015-03-19 12:50:00,27.46,27.55,27.45,27.51,15300.0,27.46,27.55,27.45,27.51,15300.0
2015-03-19 13:00:00,27.51,27.57,27.5,27.54,15700.0,27.51,27.57,27.5,27.54,15700.0
2015-03-19 13:10:00,27.52,27.57,27.52,27.55,11900.0,27.52,27.57,27.52,27.55,11900.0
2015-03-19 13:20:00,27.57,27.57,27.51,27.55,26400.0,27.57,27.57,27.51,27.55,26400.0
2015-03-19 13:30:00,27.56,27.58,27.52,27.54,23400.0,27.56,27.58,27.52,27.54,23400.0
2015-03-19 13:40:00,27.54,27.58,27.52,27.56,23200.0,27.54,27.58,27.52,27.56,23200.0
2015-03-19 13:50:00,27.57,27.59,27.55,27.56,20500.0,27.57,27.59,27.55,27.56,20500.0
2015-03-19 14:00:00,27.56,27.74,27.56,27.74,20200.0,27.56,27.74,27.56,27.74,20200.0
2015-03-19 14:10:00,27.74,27.77,27.65,27.74,19300.0,27.74,27.77,27.65,27.74,19300.0
2015-03-19 14:20:00,27.74,27.78,27.68,27.68,19700.0,27.74,27.78,27.68,27.68,19700.0
2015-03-19 14:30:00,27.69,27.73,27.68,27.71,16800.0,27.69,27.73,27.68,27.71,16800.0
2015-03-19 14:40:00,27.72,27.74,27.69,27.71,14900.0,27.72,27.74,27.69,27.71,14900.0
2015-03-19 14:50:00,27.7,27.74,27.68,27.7,17500.0,27.7,27.74,27.68,27.7,17500.0
2015-03-19 15:00:00,27.7,27.78,27.7,27.76,21700.0,27.7,27.78,27.7,27.76,21700.0
2015-03-19 15:10:00,27.75,27.81,27.74,27.81,28400.0,27.75,27.81,27.74,27.81,28400.0
2015-03-19 15:20:00,27.82,27.87,27.75,27.79,32500.0,27.82,27.87,27.75,27.79,32500.0
2015-03-19 15:30:00,27.82,27.87,27.81,27.85,33900.0,27.82,27.87,27.81,27.85,33900.0
2015-03-19 15:40:00,27.86,27.94,27.84,27.94,91200.0,27.86,27.94,27.84,27.94,91200.0
2015-03-19 15:50:00,27.94,28.0,27.91,27.92,88400.0,27.94,28.0,27.91,27.92,88400.0
2015-03-20 09:30:00,27.8,28.0,27.68,27.76,42800.0,27.8,28.0,27.68,27.76,42800.0
2015-03-20 09:40:00,27.81,27.84,27.51,27.63,45300.0,27.81,27.84,27.51,27.63,45300.0
2015-03-20 09:50:00,27.6,27.63,27.53,27.54,28100.0,27.6,27.63,27.53,27.54,28100.0
2015-03-20 10:00:00,27.56,27.56,27.47,27.53,28400.0,27.56,27.56,27.47,27.53,28400.0
2015-03-20 10:10:00,27.53,27.56,27.47,27.49,37000.0,27.53,27.56,27.47,27.49,37000.0
2015-03-20 10:20:00,27.48,27.48,27.33,27.39,47800.0,27.48,27.48,27.33,27.39,47800.0
2015-03-20 10:30:00,27.38,27.39,27.25,27.39,36800.0,27.38,27.39,27.25,27.39,36800.0
2015-03-20 10:40:00,27.39,27.52,27.39,27.41,36600.0,27.39,27.52,27.39,27.41,36600.0
2015-03-20 10:50:00,27.39,27.45,27.37,27.4,14500.0,27.39,27.45,27.37,27.4,14500.0
2015-03-20 11:00:00,27.4,27.42,27.38,27.42,28300.0,27.4,27.42,27.38,27.42,28300.0
2015-03-20 11:10:00,27.42,27.55,27.39,27.4,24400.0,27.42,27.55,27.39,27.4,24400.0
2015-03-20 11:20:00,27.4,27.5,27.39,27.49,18500.0,27.4,27.5,27.39,27.49,18500.0
2015-03-20 11:30:00,27.49,27.65,27.47,27.59,57600.0,27.49,27.65,27.47,27.59,57600.0
2015-03-20 11:40:00,27.6,27.6,27.47,27.48,17700.0,27.6,27.6,27.47,27.48,17700.0
2015-03-20 11:50:00,27.46,27.46,27.38,27.44,12400.0,27.46,27.46,27.38,27.44,12400.0
2015-03-20 12:00:00,27.44,27.45,27.38,27.38,10200.0,27.44,27.45,27.38,27.38,10200.0
2015-03-20 12:10:00,27.37,27.43,27.33,27.43,14300.0,27.37,27.43,27.33,27.43,14300.0
2015-03-20 12:20:00,27.43,27.45,27.4,27.4,19800.0,27.43,27.45,27.4,27.4,19800.0
2015-03-20 12:30:00,27.42,27.45,27.39,27.42,24800.0,27.42,27.45,27.39,27.42,24800.0
2015-03-20 12:40:00,27.42,27.43,27.38,27.43,22000.0,27.42,27.43,27.38,27.43,22000.0
2015-03-20 12:50:00,27.43,27.5,27.42,27.47,18400.0,27.43,27.5,27.42,27.47,18400.0
2015-03-20 13:00:00,27.46,27.5,27.44,27.45,11200.0,27.46,27.5,27.44,27.45,11200.0
2015-03-20 13:10:00,27.45,27.47,27.42,27.46,10200.0,27.45,27.47,27.42,27.46,10200.0
2015-03-20 13:20:00,27.47,27.47,27.39,27.4,21000.0,27.47,27.47,27.39,27.4,21000.0
2015-03-20 13:30:00,27.41,27.59,27.41,27.51,30600.0,27.41,27.59,27.41,27.51,30600.0
2015-03-20 13:40:00,27.52,27.52,27.44,27.44,24200.0,27.52,27.52,27.44,27.44,24200.0
2015-03-20 13:50:00,27.44,27.45,27.41,27.41,15500.0,27.44,27.45,27.41,27.41,15500.0
2015-03-20 14:00:00,27.41,27.42,27.4,27.42,20300.0,27.41,27.42,27.4,27.42,20300.0
2015-03-20 14:10:00,27.41,27.47,27.39,27.44,35200.0,27.41,27.47,27.39,27.44,35200.0
2015-03-20 14:20:00,27.43,27.46,27.4,27.42,32500.0,27.43,27.46,27.4,27.42,32500.0
2015-03-20 14:30:00,27.43,27.49,27.41,27.46,19400.0,27.43,27.49,27.41,27.46,19400.0
2015-03-20 14:40:00,27.45,27.47,27.44,27.46,27900.0,27.45,27.47,27.44,27.46,27900.0
2015-03-20 14:50:00,27.47,27.49,27.4,27.46,25200.0,27.47,27.49,27.4,27.46,25200.0
2015-03-20 15:00:00,27.46,27.5,27.44,27.48,47500.0,27.46,27.5,27.44,27.48,47500.0
2015-03-20 15:10:00,27.47,27.48,27.35,27.36,76100.0,27.47,27.48,27.35,27.36,76100.0
2015-03-20 15:20:00,27.35,27.49,27.33,27.45,63600.0,27.35,27.49,27.33,27.45,63600.0
2015-03-20 15:30:00,27.45,27.5,27.43,27.43,59800.0,27.45,27.5,27.43,27.43,59800.0
2015-03-20 15:40:00,27.42,27.46,27.28,27.3,101800.0,27.42,27.46,27.28,27.3,101800.0
2015-03-20 15:50:00,27.3,27.31,27.27,27.28,157100.0,27.3,27.31,27.27,27.28,157100.0
2015-03-23 09:30:00,27.27,27.31,26.7,27.2,55500.0,27.27,27.31,26.7,27.2,55500.0
2015-03-23 09:40:00,27.22,27.28,27.07,27.18,35700.0,27.22,27.28,27.07,27.18,35700.0
2015-03-23 09:50:00,27.17,27.19,26.59,26.75,82200.0,27.17,27.19,26.59,26.75,82200.0
2015-03-23 10:00:00,26.77,26.98,26.76,26.98,19300.0,26.77,26.98,26.76,26.98,19300.0
2015-03-23 10:10:00,26.99,27.15,26.99,27.09,18300.0,26.99,27.15,26.99,27.09,18300.0
2015-03-23 10:20:00,27.1,27.14,27.09,27.12,13000.0,27.1,27.14,27.09,27.12,13000.0
2015-03-23 10:30:00,27.11,27.12,26.87,26.87,17600.0,27.11,27.12,26.87,26.87,17600.0
2015-03-23 10:40:00,26.89,26.9,26.8,26.8,15500.0,26.89,26.9,26.8,26.8,15500.0
2015-03-23 10:50:00,26.87,26.98,26.82,26.86,19700.0,26.87,26.98,26.82,26.86,19700.0
2015-03-23 11:00:00,26.86,26.88,26.81,26.86,12800.0,26.86,26.88,26.81,26.86,12800.0
2015-03-23 11:10:00,26.86,26.86,26.8,26.82,11900.0,26.86,26.86,26.8,26.82,11900.0
2015-03-23 11:20:00,26.81,26.85,26.72,26.73,20400.0,26.81,26.85,26.72,26.73,20400.0
2015-03-23 11:30:00,26.75,26.78,26.7,26.77,13700.0,26.75,26.78,26.7,26.77,13700.0
2015-03-23 11:40:00,26.76,26.76,26.69,26.7,19300.0,26.76,26.76,26.69,26.7,19300.0
2015-03-23 11:50:00,26.7,26.71,26.62,26.62,27000.0,26.7,26.71,26.62,26.62,27000.0
2015-03-23 12:00:00,26.63,26.63,26.5,26.53,26700.0,26.63,26.63,26.5,26.53,26700.0
2015-03-23 12:10:00,26.51,26.53,26.36,26.4,38600.0,26.51,26.53,26.36,26.4,38600.0
2015-03-23 12:20:00,26.41,26.42,26.35,26.37,26200.0,26.41,26.42,26.35,26.37,26200.0
2015-03-23 12:30:00,26.38,26.56,26.37,26.51,20300.0,26.38,26.56,26.37,26.51,20300.0
2015-03-23 12:40:00,26.52,26.52,26.43,26.44,15300.0,26.52,26.52,26.43,26.44,15300.0
2015-03-23 12:50:00,26.44,26.44,26.33,26.34,18700.0,26.44,26.44,26.33,26.34,18700.0
2015-03-23 13:00:00,26.34,26.34,26.29,26.29,23900.0,26.34,26.34,26.29,26.29,23900.0
2015-03-23 13:10:00,26.29,26.34,26.25,26.27,41200.0,26.29,26.34,26.25,26.27,41200.0
2015-03-23 13:20:00,26.27,26.37,26.27,26.37,23800.0,26.27,26.37,26.27,26.37,23800.0
2015-03-23 13:30:00,26.36,26.36,26.24,26.24,45400.0,26.36,26.36,26.24,26.24,45400.0
2015-03-23 13:40:00,26.25,26.25,26.21,26.22,29400.0,26.25,26.25,26.21,26.22,29400.0
2015-03-23 13:50:00,26.22,26.36,26.21,26.36,36900.0,26.22,26.36,26.21,26.36,36900.0
2015-03-23 14:00:00,26.37,26.54,26.36,26.5,47300.0,26.37,26.54,26.36,26.5,47300.0
2015-03-23 14:10:00,26.5,26.67,26.5,26.67,37300.0,26.5,26.67,26.5,26.67,37300.0
2015-03-23 14:20:00,26.67,26.71,26.59,26.62,18600.0,26.67,26.71,26.59,26.62,18600.0
2015-03-23 14:30:00,26.63,26.63,26.53,26.54,15300.0,26.63,26.63,26.53,26.54,15300.0
2015-03-23 14:40:00,26.55,26.55,26.5,26.51,16700.0,26.55,26.55,26.5,26.51,16700.0
2015-03-23 14:50:00,26.51,26.56,26.47,26.56,17700.0,26.51,26.56,26.47,26.56,17700.0
2015-03-23 15:00:00,26.56,26.56,26.36,26.36,17900.0,26.56,26.56,26.36,26.36,17900.0
2015-03-23 15:10:00,26.37,26.38,26.23,26.25,37000.0,26.37,26.38,26.23,26.25,37000.0
2015-03-23 15:20:00,26.27,26.48,26.24,26.46,28700.0,26.27,26.48,26.24,26.46,28700.0
2015-03-23 15:30:00,26.46,26.54,26.46,26.46,26900.0,26.46,26.54,26.46,26.46,26900.0
2015-03-23 15:40:00,26.47,26.49,26.46,26.48,33100.0,26.47,26.49,26.46,26.48,33100.0
2015-03-23 15:50:00,26.48,26.48,26.36,26.38,106100.0,26.48,26.48,26.36,26.38,106100.0
2015-03-24 09:30:00,26.37,26.38,26.08,26.22,34800.0,26.37,26.38,26.08,26.22,34800.0
2015-03-24 09:40:00,26.18,26.23,26.13,26.23,6900.0,26.18,26.23,26.13,26.23,6900.0
2015-03-24 09:50:00,26.21,26.44,26.2,26.3,15300.0,26.21,26.44,26.2,26.3,15300.0
2015-03-24 10:00:00,26.25,26.36,26.22,26.31,15100.0,26.25,26.36,26.22,26.31,15100.0
2015-03-24 10:10:00,26.29,26.52,26.29,26.52,20000.0,26.29,26.52,26.29,26.52,20000.0
2015-03-24 10:20:00,26.55,26.65,26.48,26.62,19700.0,26.55,26.65,26.48,26.62,19700.0
2015-03-24 10:30:00,26.63,26.73,26.59,26.73,18200.0,26.63,26.73,26.59,26.73,18200.0
2015-03-24 10:40:00,26.73,26.74,26.43,26.43,15800.0,26.73,26.74,26.43,26.43,15800.0
2015-03-24 10:50:00,26.46,26.58,26.45,26.51,7000.0,26.46,26.58,26.45,26.51,7000.0
2015-03-24 11:00:00,26.51,26.61,26.49,26.6,12300.0,26.51,26.61,26.49,26.6,12300.0
2015-03-24 11:10:00,26.59,26.6,26.56,26.58,8500.0,26.59,26.6,26.56,26.58,8500.0
2015-03-24 11:20:00,26.59,26.65,26.56,26.64,19900.0,26.59,26.65,26.56,26.64,19900.0
2015-03-24 11:30:00,26.64,26.69,26.63,26.65,13100.0,26.64,26.69,26.63,26.65,13100.0
2015-03-24 11:40:00,26.65,26.68,26.64,26.66,12800.0,26.65,26.68,26.64,26.66,12800.0
2015-03-24 11:50:00,26.65,26.67,26.63,26.65,11100.0,26.65,26.67,26.63,26.65,11100.0
2015-03-24 12:00:00,26.65,26.77,26.65,26.76,24300.0,26.65,26.77,26.65,26.76,24300.0
2015-03-24 12:10:00,26.74,26.85,26.74,26.79,12700.0,26.74,26.85,26.74,26.79,12700.0
2015-03-24 12:20:00,26.78,26.78,26.71,26.73,6400.0,26.78,26.78,26.71,26.73,6400.0
2015-03-24 12:30:00,26.72,26.77,26.72,26.75,12200.0,26.72,26.77,26.72,26.75,12200.0
2015-03-24 12:40:00,26.77,26.84,26.76,26.8,7700.0,26.77,26.84,26.76,26.8,7700.0
2015-03-24 12:50:00,26.79,26.95,26.76,26.93,16400.0,26.79,26.95,26.76,26.93,16400.0
2015-03-24 13:00:00,26.9,26.98,26.89,26.96,23100.0,26.9,26.98,26.89,26.96,23100.0
2015-03-24 13:10:00,26.96,27.05,26.95,27.0,29900.0,26.96,27.05,26.95,27.0,29900.0
2015-03-24 13:20:00,27.0,27.01,26.95,27.0,24100.0,27.0,27.01,26.95,27.0,24100.0
2015-03-24 13:30:00,26.96,27.0,26.96,26.99,15400.0,26.96,27.0,26.96,26.99,15400.0
2015-03-24 13:40:00,26.99,27.02,26.97,27.0,14300.0,26.99,27.02,26.97,27.0,14300.0
2015-03-24 13:50:00,27.02,27.09,27.0,27.04,28600.0,27.02,27.09,27.0,27.04,28600.0
2015-03-24 14:00:00,27.02,27.06,27.0,27.06,18800.0,27.02,27.06,27.0,27.06,18800.0
2015-03-24 14:10:00,27.06,27.08,27.04,27.05,17800.0,27.06,27.08,27.04,27.05,17800.0
2015-03-24 14:20:00,27.05,27.09,27.03,27.04,14800.0,27.05,27.09,27.03,27.04,14800.0
2015-03-24 14:30:00,27.04,27.07,27.01,27.07,21200.0,27.04,27.07,27.01,27.07,21200.0
2015-03-24 14:40:00,27.06,27.14,27.06,27.14,20500.0,27.06,27.14,27.06,27.14,20500.0
2015-03-24 14:50:00,27.13,27.18,27.12,27.17,17600.0,27.13,27.18,27.12,27.17,17600.0
2015-03-24 15:00:00,27.17,27.22,27.16,27.21,31400.0,27.17,27.22,27.16,27.21,31400.0
2015-03-24 15:10:00,27.21,27.24,27.2,27.23,20100.0,27.21,27.24,27.2,27.23,20100.0
2015-03-24 15:20:00,27.23,27.27,27.18,27.26,53700.0,27.23,27.27,27.18,27.26,53700.0
2015-03-24 15:30:00,27.25,27.25,27.19,27.23,27300.0,27.25,27.25,27.19,27.23,27300.0
2015-03-24 15:40:00,27.22,27.29,27.2,27.26,58900.0,27.22,27.29,27.2,27.26,58900.0
2015-03-24 15:50:00,27.27,27.29,27.19,27.22,82300.0,27.27,27.29,27.19,27.22,82300.0
2015-03-25 09:30:00,27.23,27.28,26.81,26.89,21500.0,27.23,27.28,26.81,26.89,21500.0
2015-03-25 09:40:00,26.88,27.03,26.84,26.89,55800.0,26.88,27.03,26.84,26.89,55800.0
2015-03-25 09:50:00,26.89,26.93,26.57,26.68,26100.0,26.89,26.93,26.57,26.68,26100.0
2015-03-25 10:00:00,26.69,26.87,26.64,26.81,16400.0,26.69,26.87,26.64,26.81,16400.0
2015-03-25 10:10:00,26.78,26.83,26.69,26.77,16600.0,26.78,26.83,26.69,26.77,16600.0
2015-03-25 10:20:00,26.75,26.94,26.73,26.73,9200.0,26.75,26.94,26.73,26.73,9200.0
2015-03-25 10:30:00,26.72,26.75,26.58,26.61,11400.0,26.72,26.75,26.58,26.61,11400.0
2015-03-25 10:40:00,26.59,26.61,26.5,26.56,10000.0,26.59,26.61,26.5,26.56,10000.0
2015-03-25 10:50:00,26.59,26.62,26.55,26.6,13800.0,26.59,26.62,26.55,26.6,13800.0
2015-03-25 11:00:00,26.61,26.61,26.49,26.51,8700.0,26.61,26.61,26.49,26.51,8700.0
2015-03-25 11:10:00,26.5,26.63,26.49,26.56,14600.0,26.5,26.63,26.49,26.56,14600.0
2015-03-25 11:20:00,26.57,26.62,26.48,26.62,8300.0,26.57,26.62,26.48,26.62,8300.0
2015-03-25 11:30:00,26.59,26.6,26.46,26.48,20700.0,26.59,26.6,26.46,26.48,20700.0
2015-03-25 11:40:00,26.46,26.51,26.45,26.49,25000.0,26.46,26.51,26.45,26.49,25000.0
2015-03-25 11:50:00,26.5,26.57,26.49,26.56,21100.0,26.5,26.57,26.49,26.56,21100.0
2015-03-25 12:00:00,26.57,26.57,26.45,26.46,21800.0,26.57,26.57,26.45,26.46,21800.0
2015-03-25 12:10:00,26.46,26.48,26.39,26.39,10800.0,26.46,26.48,26.39,26.39,10800.0
2015-03-25 12:20:00,26.39,26.39,26.19,26.29,16500.0,26.39,26.39,26.19,26.29,16500.0
2015-03-25 12:30:00,26.28,26.28,26.2,26.22,8700.0,26.28,26.28,26.2,26.22,8700.0
2015-03-25 12:40:00,26.22,26.22,26.12,26.14,16300.0,26.22,26.22,26.12,26.14,16300.0
2015-03-25 12:50:00,26.14,26.3,26.14,26.27,19700.0,26.14,26.3,26.14,26.27,19700.0
2015-03-25 13:00:00,26.28,26.3,26.24,26.27,9600.0,26.28,26.3,26.24,26.27,9600.0
2015-03-25 13:10:00,26.26,26.26,26.2,26.2,9500.0,26.26,26.26,26.2,26.2,9500.0
2015-03-25 13:20:00,26.21,26.22,26.13,26.19,19500.0,26.21,26.22,26.13,26.19,19500.0
2015-03-25 13:30:00,26.18,26.18,25.98,26.02,49800.0,26.18,26.18,25.98,26.02,49800.0
2015-03-25 13:40:00,26.03,26.04,25.86,25.86,39300.0,26.03,26.04,25.86,25.86,39300.0
2015-03-25 13:50:00,25.87,25.95,25.86,25.93,25500.0,25.87,25.95,25.86,25.93,25500.0
2015-03-25 14:00:00,25.93,26.01,25.9,25.9,29300.0,25.93,26.01,25.9,25.9,29300.0
2015-03-25 14:10:00,25.9,26.01,25.9,25.96,27000.0,25.9,26.01,25.9,25.96,27000.0
2015-03-25 14:20:00,25.97,26.0,25.93,25.96,13600.0,25.97,26.0,25.93,25.96,13600.0
2015-03-25 14:30:00,25.96,25.96,25.9,25.94,20300.0,25.96,25.96,25.9,25.94,20300.0
2015-03-25 14:40:00,25.94,25.94,25.9,25.9,20600.0,25.94,25.94,25.9,25.9,20600.0
2015-03-25 14:50:00,25.91,25.94,25.89,25.91,43800.0,25.91,25.94,25.89,25.91,43800.0
2015-03-25 15:00:00,25.9,25.91,25.75,25.75,34000.0,25.9,25.91,25.75,25.75,34000.0
2015-03-25 15:10:00,25.75,25.81,25.72,25.75,21200.0,25.75,25.81,25.72,25.75,21200.0
2015-03-25 15:20:00,25.75,25.76,25.59,25.7,37100.0,25.75,25.76,25.59,25.7,37100.0
2015-03-25 15:30:00,25.67,25.78,25.66,25.75,32600.0,25.67,25.78,25.66,25.75,32600.0
2015-03-25 15:40:00,25.76,25.78,25.63,25.63,84300.0,25.76,25.78,25.63,25.63,84300.0
2015-03-25 15:50:00,25.62,25.72,25.55,25.69,122200.0,25.62,25.72,25.55,25.69,122200.0
2015-03-26 09:30:00,25.55,25.86,25.46,25.66,39400.0,25.55,25.86,25.46,25.66,39400.0
2015-03-26 09:40:00,25.68,25.73,25.49,25.6,29900.0,25.68,25.73,25.49,25.6,29900.0
2015-03-26 09:50:00,25.61,25.67,25.21,25.26,57100.0,25.61,25.67,25.21,25.26,57100.0
2015-03-26 10:00:00,25.34,25.55,25.27,25.53,23600.0,25.34,25.55,25.27,25.53,23600.0
2015-03-26 10:10:00,25.53,25.6,25.49,25.55,15800.0,25.53,25.6,25.49,25.55,15800.0
2015-03-26 10:20:00,25.6,25.66,25.5,25.61,13600.0,25.6,25.66,25.5,25.61,13600.0
2015-03-26 10:30:00,25.61,25.86,25.6,25.83,8800.0,25.61,25.86,25.6,25.83,8800.0
2015-03-26 10:40:00,25.82,25.88,25.71,25.72,11500.0,25.82,25.88,25.71,25.72,11500.0
2015-03-26 10:50:00,25.74,25.82,25.68,25.81,11000.0,25.74,25.82,25.68,25.81,11000.0
2015-03-26 11:00:00,25.82,25.86,25.65,25.68,17600.0,25.82,25.86,25.65,25.68,17600.0
2015-03-26 11:10:00,25.68,25.68,25.53,25.55,8500.0,25.68,25.68,25.53,25.55,8500.0
2015-03-26 11:20:00,25.52,25.61,25.48,25.61,14500.0,25.52,25.61,25.48,25.61,14500.0
2015-03-26 11:30:00,25.6,25.64,25.54,25.63,13500.0,25.6,25.64,25.54,25.63,13500.0
2015-03-26 11:40:00,25.61,25.71,25.49,25.51,20700.0,25.61,25.71,25.49,25.51,20700.0
2015-03-26 11:50:00,25.5,25.55,25.48,25.55,13000.0,25.5,25.55,25.48,25.55,13000.0
2015-03-26 12:00:00,25.56,25.63,25.54,25.55,16600.0,25.56,25.63,25.54,25.55,16600.0
2015-03-26 12:10:00,25.54,25.54,25.42,25.46,20000.0,25.54,25.54,25.42,25.46,20000.0
2015-03-26 12:20:00,25.47,25.47,25.31,25.32,20800.0,25.47,25.47,25.31,25.32,20800.0
2015-03-26 12:30:00,25.32,25.47,25.32,25.46,6800.0,25.32,25.47,25.32,25.46,6800.0
2015-03-26 12:40:00,25.46,25.5,25.4,25.48,6300.0,25.46,25.5,25.4,25.48,6300.0
2015-03-26 12:50:00,25.5,25.61,25.5,25.5,8900.0,25.5,25.61,25.5,25.5,8900.0
2015-03-26 13:00:00,25.48,25.54,25.47,25.52,11400.0,25.48,25.54,25.47,25.52,11400.0
2015-03-26 13:10:00,25.53,25.61,25.47,25.53,8200.0,25.53,25.61,25.47,25.53,8200.0
2015-03-26 13:20:00,25.56,25.56,25.39,25.5,18800.0,25.56,25.56,25.39,25.5,18800.0
2015-03-26 13:30:00,25.48,25.58,25.48,25.57,12500.0,25.48,25.58,25.48,25.57,12500.0
2015-03-26 13:40:00,25.56,25.71,25.56,25.61,7900.0,25.56,25.71,25.56,25.61,7900.0
2015-03-26 13:50:00,25.62,25.76,25.61,25.63,11200.0,25.62,25.76,25.61,25.63,11200.0
2015-03-26 14:00:00,25.61,25.61,25.48,25.5,29800.0,25.61,25.61,25.48,25.5,29800.0
2015-03-26 14:10:00,25.51,25.55,25.44,25.51,17900.0,25.51,25.55,25.44,25.51,17900.0
2015-03-26 14:20:00,25.52,25.57,25.46,25.47,28500.0,25.52,25.57,25.46,25.47,28500.0
2015-03-26 14:30:00,25.48,25.49,25.43,25.44,19200.0,25.48,25.49,25.43,25.44,19200.0
2015-03-26 14:40:00,25.44,25.47,25.41,25.42,11500.0,25.44,25.47,25.41,25.42,11500.0
2015-03-26 14:50:00,25.42,25.47,25.36,25.42,9200.0,25.42,25.47,25.36,25.42,9200.0
2015-03-26 15:00:00,25.41,25.45,25.36,25.37,11900.0,25.41,25.45,25.36,25.37,11900.0
2015-03-26 15:10:00,25.37,25.41,25.33,25.34,9000.0,25.37,25.41,25.33,25.34,9000.0
2015-03-26 15:20:00,25.34,25.36,25.31,25.32,28500.0,25.34,25.36,25.31,25.32,28500.0
2015-03-26 15:30:00,25.32,25.36,25.26,25.27,33800.0,25.32,25.36,25.26,25.27,33800.0
2015-03-26 15:40:00,25.26,25.39,25.21,25.39,49500.0,25.26,25.39,25.21,25.39,49500.0
2015-03-26 15:50:00,25.38,25.45,25.33,25.37,46200.0,25.38,25.45,25.33,25.37,46200.0
2015-03-27 09:30:00,25.24,25.36,25.01,25.36,39100.0,25.24,25.36,25.01,25.36,39100.0
2015-03-27 09:40:00,25.41,25.6,25.31,25.41,20600.0,25.41,25.6,25.31,25.41,20600.0
2015-03-27 09:50:00,25.41,25.59,25.41,25.5,9300.0,25.41,25.59,25.41,25.5,9300.0
2015-03-27 10:00:00,25.5,25.63,25.36,25.4,20200.0,25.5,25.63,25.36,25.4,20200.0
2015-03-27 10:10:00,25.38,25.39,25.14,25.23,25000.0,25.38,25.39,25.14,25.23,25000.0
2015-03-27 10:20:00,25.26,25.44,25.26,25.44,13100.0,25.26,25.44,25.26,25.44,13100.0
2015-03-27 10:30:00,25.44,25.48,25.2,25.4,8400.0,25.44,25.48,25.2,25.4,8400.0
2015-03-27 10:40:00,25.46,25.46,25.33,25.34,7800.0,25.46,25.46,25.33,25.34,7800.0
2015-03-27 10:50:00,25.33,25.4,25.31,25.4,5300.0,25.33,25.4,25.31,25.4,5300.0
2015-03-27 11:00:00,25.38,25.38,25.33,25.35,6500.0,25.38,25.38,25.33,25.35,6500.0
2015-03-27 11:10:00,25.34,25.4,25.3,25.33,6400.0,25.34,25.4,25.3,25.33,6400.0
2015-03-27 11:20:00,25.33,25.34,25.21,25.25,12000.0,25.33,25.34,25.21,25.25,12000.0
2015-03-27 11:30:00,25.26,25.36,25.25,25.34,23200.0,25.26,25.36,25.25,25.34,23200.0
2015-03-27 11:40:00,25.35,25.46,25.35,25.45,19900.0,25.35,25.46,25.35,25.45,19900.0
2015-03-27 11:50:00,25.45,25.47,25.34,25.43,7000.0,25.45,25.47,25.34,25.43,7000.0
2015-03-27 12:00:00,25.41,25.52,25.41,25.5,5700.0,25.41,25.52,25.41,25.5,5700.0
2015-03-27 12:10:00,25.5,25.51,25.43,25.43,3400.0,25.5,25.51,25.43,25.43,3400.0
2015-03-27 12:20:00,25.41,25.48,25.37,25.4,6800.0,25.41,25.48,25.37,25.4,6800.0
2015-03-27 12:30:00,25.39,25.49,25.39,25.47,4700.0,25.39,25.49,25.39,25.47,4700.0
2015-03-27 12:40:00,25.48,25.53,25.44,25.47,15000.0,25.48,25.53,25.44,25.47,15000.0
2015-03-27 12:50:00,25.46,25.5,25.46,25.48,3500.0,25.46,25.5,25.46,25.48,3500.0
2015-03-27 13:00:00,25.49,25.5,25.39,25.41,11200.0,25.49,25.5,25.39,25.41,11200.0
2015-03-27 13:10:00,25.4,25.44,25.39,25.4,4300.0,25.4,25.44,25.39,25.4,4300.0
2015-03-27 13:20:00,25.4,25.46,25.37,25.37,14100.0,25.4,25.46,25.37,25.37,14100.0
2015-03-27 13:30:00,25.37,25.46,25.37,25.45,11900.0,25.37,25.46,25.37,25.45,11900.0
2015-03-27 13:40:00,25.44,25.46,25.33,25.35,4100.0,25.44,25.46,25.33,25.35,4100.0
2015-03-27 13:50:00,25.39,25.45,25.31,25.34,11600.0,25.39,25.45,25.31,25.34,11600.0
2015-03-27 14:00:00,25.35,25.41,25.27,25.29,12300.0,25.35,25.41,25.27,25.29,12300.0
2015-03-27 14:10:00,25.3,25.34,25.29,25.31,6700.0,25.3,25.34,25.29,25.31,6700.0
2015-03-27 14:20:00,25.32,25.34,25.3,25.32,7500.0,25.32,25.34,25.3,25.32,7500.0
2015-03-27 14:30:00,25.33,25.35,25.31,25.33,9000.0,25.33,25.35,25.31,25.33,9000.0
2015-03-27 14:40:00,25.34,25.37,25.34,25.37,6400.0,25.34,25.37,25.34,25.37,6400.0
2015-03-27 14:50:00,25.38,25.4,25.34,25.35,5100.0,25.38,25.4,25.34,25.35,5100.0
2015-03-27 15:00:00,25.35,25.38,25.3,25.3,17300.0,25.35,25.38,25.3,25.3,17300.0
2015-03-27 15:10:00,25.31,25.36,25.3,25.33,7500.0,25.31,25.36,25.3,25.33,7500.0
2015-03-27 15:20:00,25.32,25.37,25.31,25.32,13000.0,25.32,25.37,25.31,25.32,13000.0
2015-03-27 15:30:00,25.33,25.43,25.31,25.43,32800.0,25.33,25.43,25.31,25.43,32800.0
2015-03-27 15:40:00,25.43,25.49,25.41,25.42,23100.0,25.43,25.49,25.41,25.42,23100.0
2015-03-27 15:50:00,25.43,25.5,25.43,25.45,33600.0,25.43,25.5,25.43,25.45,33600.0
2015-03-30 09:30:00,25.7,25.7,25.4,25.4,14400.0,25.7,25.7,25.4,25.4,14400.0
2015-03-30 09:40:00,25.41,25.54,25.33,25.33,7000.0,25.41,25.54,25.33,25.33,7000.0
2015-03-30 09:50:00,25.35,25.37,25.04,25.04,14800.0,25.35,25.37,25.04,25.04,14800.0
2015-03-30 10:00:00,25.04,25.28,25.04,25.13,18200.0,25.04,25.28,25.04,25.13,18200.0
2015-03-30 10:10:00,25.11,25.28,25.09,25.25,14500.0,25.11,25.28,25.09,25.25,14500.0
2015-03-30 10:20:00,25.25,25.4,25.21,25.27,21900.0,25.25,25.4,25.21,25.27,21900.0
2015-03-30 10:30:00,25.24,25.46,25.24,25.46,14200.0,25.24,25.46,25.24,25.46,14200.0
2015-03-30 10:40:00,25.45,25.46,25.31,25.31,6700.0,25.45,25.46,25.31,25.31,6700.0
2015-03-30 10:50:00,25.33,25.47,25.32,25.38,7400.0,25.33,25.47,25.32,25.38,7400.0
2015-03-30 11:00:00,25.36,25.51,25.34,25.51,11500.0,25.36,25.51,25.34,25.51,11500.0
2015-03-30 11:10:00,25.5,25.51,25.45,25.46,6800.0,25.5,25.51,25.45,25.46,6800.0
2015-03-30 11:20:00,25.45,25.49,25.42,25.43,16600.0,25.45,25.49,25.42,25.43,16600.0
2015-03-30 11:30:00,25.43,25.44,25.39,25.41,14100.0,25.43,25.44,25.39,25.41,14100.0
2015-03-30 11:40:00,25.4,25.41,25.38,25.39,7700.0,25.4,25.41,25.38,25.39,7700.0
2015-03-30 11:50:00,25.38,25.46,25.37,25.46,5700.0,25.38,25.46,25.37,25.46,5700.0
2015-03-30 12:00:00,25.44,25.46,25.42,25.45,5800.0,25.44,25.46,25.42,25.45,5800.0
2015-03-30 12:10:00,25.45,25.52,25.43,25.51,10500.0,25.45,25.52,25.43,25.51,10500.0
2015-03-30 12:20:00,25.51,25.56,25.48,25.56,12400.0,25.51,25.56,25.48,25.56,12400.0
2015-03-30 12:30:00,25.54,25.61,25.52,25.6,9100.0,25.54,25.61,25.52,25.6,9100.0
2015-03-30 12:40:00,25.59,25.61,25.5,25.53,7000.0,25.59,25.61,25.5,25.53,7000.0
2015-03-30 12:50:00,25.52,25.52,25.45,25.5,4000.0,25.52,25.52,25.45,25.5,4000.0
2015-03-30 13:00:00,25.54,25.54,25.47,25.48,6000.0,25.54,25.54,25.47,25.48,6000.0
2015-03-30 13:10:00,25.47,25.5,25.38,25.4,7400.0,25.47,25.5,25.38,25.4,7400.0
2015-03-30 13:20:00,25.39,25.43,25.34,25.36,8500.0,25.39,25.43,25.34,25.36,8500.0
2015-03-30 13:30:00,25.39,25.43,25.38,25.4,7200.0,25.39,25.43,25.38,25.4,7200.0
2015-03-30 13:40:00,25.4,25.41,25.34,25.34,6000.0,25.4,25.41,25.34,25.34,6000.0
2015-03-30 13:50:00,25.35,25.37,25.3,25.36,7600.0,25.35,25.37,25.3,25.36,7600.0
2015-03-30 14:00:00,25.35,25.39,25.32,25.33,6800.0,25.35,25.39,25.32,25.33,6800.0
2015-03-30 14:10:00,25.34,25.38,25.31,25.31,5400.0,25.34,25.38,25.31,25.31,5400.0
2015-03-30 14:20:00,25.33,25.33,25.27,25.32,8200.0,25.33,25.33,25.27,25.32,8200.0
2015-03-30 14:30:00,25.3,25.35,25.3,25.35,5800.0,25.3,25.35,25.3,25.35,5800.0
2015-03-30 14:40:00,25.36,25.45,25.32,25.42,13600.0,25.36,25.45,25.32,25.42,13600.0
2015-03-30 14:50:00,25.41,25.41,25.34,25.35,5300.0,25.41,25.41,25.34,25.35,5300.0
2015-03-30 15:00:00,25.35,25.36,25.31,25.33,7300.0,25.35,25.36,25.31,25.33,7300.0
2015-03-30 15:10:00,25.33,25.4,25.26,25.26,11700.0,25.33,25.4,25.26,25.26,11700.0
2015-03-30 15:20:00,25.27,25.27,25.25,25.25,11000.0,25.27,25.27,25.25,25.25,11000.0
2015-03-30 15:30:00,25.25,25.34,25.25,25.31,9100.0,25.25,25.34,25.25,25.31,9100.0
2015-03-30 15:40:00,25.3,25.36,25.29,25.34,24500.0,25.3,25.36,25.29,25.34,24500.0
2015-03-30 15:50:00,25.35,25.49,25.35,25.4,97900.0,25.35,25.49,25.35,25.4,97900.0
2015-03-31 09:30:00,25.23,25.41,24.94,25.39,29400.0,25.23,25.41,24.94,25.39,29400.0
2015-03-31 09:40:00,25.42,25.55,25.35,25.5,20600.0,25.42,25.55,25.35,25.5,20600.0
2015-03-31 09:50:00,25.49,25.6,25.47,25.59,25100.0,25.49,25.6,25.47,25.59,25100.0
2015-03-31 10:00:00,25.56,25.59,25.48,25.54,22200.0,25.56,25.59,25.48,25.54,22200.0
2015-03-31 10:10:00,25.5,25.54,25.49,25.5,16500.0,25.5,25.54,25.49,25.5,16500.0
2015-03-31 10:20:00,25.5,25.57,25.5,25.55,21100.0,25.5,25.57,25.5,25.55,21100.0
2015-03-31 10:30:00,25.56,25.67,25.56,25.61,5900.0,25.56,25.67,25.56,25.61,5900.0
2015-03-31 10:40:00,25.61,25.64,25.56,25.56,4300.0,25.61,25.64,25.56,25.56,4300.0
2015-03-31 10:50:00,25.57,25.61,25.51,25.61,21200.0,25.57,25.61,25.51,25.61,21200.0
2015-03-31 11:00:00,25.61,25.64,25.6,25.63,9500.0,25.61,25.64,25.6,25.63,9500.0
2015-03-31 11:10:00,25.64,25.68,25.62,25.67,11200.0,25.64,25.68,25.62,25.67,11200.0
2015-03-31 11:20:00,25.68,25.74,25.66,25.72,10700.0,25.68,25.74,25.66,25.72,10700.0
2015-03-31 11:30:00,25.72,25.73,25.59,25.6,19400.0,25.72,25.73,25.59,25.6,19400.0
2015-03-31 11:40:00,25.6,25.6,25.5,25.54,12200.0,25.6,25.6,25.5,25.54,12200.0
2015-03-31 11:50:00,25.55,25.55,25.48,25.5,16900.0,25.55,25.55,25.48,25.5,16900.0
2015-03-31 12:00:00,25.5,25.55,25.49,25.54,17400.0,25.5,25.55,25.49,25.54,17400.0
2015-03-31 12:10:00,25.52,25.61,25.52,25.6,12900.0,25.52,25.61,25.52,25.6,12900.0
2015-03-31 12:20:00,25.61,25.63,25.53,25.54,10800.0,25.61,25.63,25.53,25.54,10800.0
2015-03-31 12:30:00,25.54,25.58,25.49,25.5,14700.0,25.54,25.58,25.49,25.5,14700.0
2015-03-31 12:40:00,25.5,25.53,25.5,25.51,10300.0,25.5,25.53,25.5,25.51,10300.0
2015-03-31 12:50:00,25.5,25.53,25.49,25.52,15300.0,25.5,25.53,25.49,25.52,15300.0
2015-03-31 13:00:00,25.53,25.53,25.42,25.48,35700.0,25.53,25.53,25.42,25.48,35700.0
2015-03-31 13:10:00,25.47,25.51,25.47,25.5,7100.0,25.47,25.51,25.47,25.5,7100.0
2015-03-31 13:20:00,25.5,25.53,25.48,25.52,7100.0,25.5,25.53,25.48,25.52,7100.0
2015-03-31 13:30:00,25.52,25.64,25.51,25.63,10900.0,25.52,25.64,25.51,25.63,10900.0
2015-03-31 13:40:00,25.63,25.65,25.62,25.64,10900.0,25.63,25.65,25.62,25.64,10900.0
2015-03-31 13:50:00,25.64,25.66,25.61,25.61,9500.0,25.64,25.66,25.61,25.61,9500.0
2015-03-31 14:00:00,25.62,25.64,25.61,25.63,4500.0,25.62,25.64,25.61,25.63,4500.0
2015-03-31 14:10:00,25.63,25.64,25.53,25.53,12600.0,25.63,25.64,25.53,25.53,12600.0
2015-03-31 14:20:00,25.53,25.59,25.5,25.55,9500.0,25.53,25.59,25.5,25.55,9500.0
2015-03-31 14:30:00,25.56,25.6,25.54,25.6,11500.0,25.56,25.6,25.54,25.6,11500.0
2015-03-31 14:40:00,25.6,25.61,25.58,25.61,10500.0,25.6,25.61,25.58,25.61,10500.0
2015-03-31 14:50:00,25.63,25.63,25.59,25.62,4300.0,25.63,25.63,25.59,25.62,4300.0
2015-03-31 15:00:00,25.61,25.63,25.58,25.58,4500.0,25.61,25.63,25.58,25.58,4500.0
2015-03-31 15:10:00,25.59,25.6,25.53,25.53,18700.0,25.59,25.6,25.53,25.53,18700.0
2015-03-31 15:20:00,25.53,25.54,25.5,25.52,16200.0,25.53,25.54,25.5,25.52,16200.0
2015-03-31 15:30:00,25.52,25.57,25.5,25.51,56500.0,25.52,25.57,25.5,25.51,56500.0
2015-03-31 15:40:00,25.5,25.58,25.5,25.55,45300.0,25.5,25.58,25.5,25.55,45300.0
2015-03-31 15:50:00,25.54,25.54,25.49,25.52,53500.0,25.54,25.54,25.49,25.52,53500.0
2015-04-01 09:30:00,25.52,25.87,25.34,25.74,52900.0,25.52,25.87,25.34,25.74,52900.0
2015-04-01 09:40:00,25.7,25.76,25.5,25.52,11800.0,25.7,25.76,25.5,25.52,11800.0
2015-04-01 09:50:00,25.53,25.56,25.37,25.41,43800.0,25.53,25.56,25.37,25.41,43800.0
2015-04-01 10:00:00,25.43,25.51,25.36,25.38,35100.0,25.43,25.51,25.36,25.38,35100.0
2015-04-01 10:10:00,25.35,25.37,24.95,25.08,41300.0,25.35,25.37,24.95,25.08,41300.0
2015-04-01 10:20:00,25.08,25.24,25.08,25.13,11800.0,25.08,25.24,25.08,25.13,11800.0
2015-04-01 10:30:00,25.14,25.26,25.12,25.19,13200.0,25.14,25.26,25.12,25.19,13200.0
2015-04-01 10:40:00,25.19,25.25,25.17,25.22,17000.0,25.19,25.25,25.17,25.22,17000.0
2015-04-01 10:50:00,25.22,25.24,25.05,25.19,24100.0,25.22,25.24,25.05,25.19,24100.0
2015-04-01 11:00:00,25.19,25.22,25.12,25.13,8600.0,25.19,25.22,25.12,25.13,8600.0
2015-04-01 11:10:00,25.14,25.2,25.14,25.15,5600.0,25.14,25.2,25.14,25.15,5600.0
2015-04-01 11:20:00,25.15,25.16,25.1,25.11,14900.0,25.15,25.16,25.1,25.11,14900.0
2015-04-01 11:30:00,25.1,25.22,25.1,25.19,14300.0,25.1,25.22,25.1,25.19,14300.0
2015-04-01 11:40:00,25.19,25.23,25.19,25.23,8600.0,25.19,25.23,25.19,25.23,8600.0
2015-04-01 11:50:00,25.24,25.24,25.07,25.09,14500.0,25.24,25.24,25.07,25.09,14500.0
2015-04-01 12:00:00,25.08,25.1,24.97,24.98,27000.0,25.08,25.1,24.97,24.98,27000.0
2015-04-01 12:10:00,25.0,25.01,24.83,24.84,19300.0,25.0,25.01,24.83,24.84,19300.0
2015-04-01 12:20:00,24.83,24.84,24.7,24.77,35100.0,24.83,24.84,24.7,24.77,35100.0
2015-04-01 12:30:00,24.77,24.77,24.6,24.62,43600.0,24.77,24.77,24.6,24.62,43600.0
2015-04-01 12:40:00,24.63,24.82,24.62,24.78,26200.0,24.63,24.82,24.62,24.78,26200.0
2015-04-01 12:50:00,24.78,24.89,24.76,24.84,10100.0,24.78,24.89,24.76,24.84,10100.0
2015-04-01 13:00:00,24.83,24.91,24.8,24.91,7800.0,24.83,24.91,24.8,24.91,7800.0
2015-04-01 13:10:00,24.92,24.97,24.89,24.95,10200.0,24.92,24.97,24.89,24.95,10200.0
2015-04-01 13:20:00,24.95,25.03,24.94,24.97,16800.0,24.95,25.03,24.94,24.97,16800.0
2015-04-01 13:30:00,24.98,25.02,24.86,24.88,19200.0,24.98,25.02,24.86,24.88,19200.0
2015-04-01 13:40:00,24.85,24.93,24.85,24.93,13800.0,24.85,24.93,24.85,24.93,13800.0
2015-04-01 13:50:00,24.95,24.96,24.83,24.84,7400.0,24.95,24.96,24.83,24.84,7400.0
2015-04-01 14:00:00,24.84,24.86,24.79,24.82,13600.0,24.84,24.86,24.79,24.82,13600.0
2015-04-01 14:10:00,24.83,24.89,24.78,24.81,13700.0,24.83,24.89,24.78,24.81,13700.0
2015-04-01 14:20:00,24.81,24.82,24.75,24.76,10600.0,24.81,24.82,24.75,24.76,10600.0
2015-04-01 14:30:00,24.75,24.79,24.75,24.79,12300.0,24.75,24.79,24.75,24.79,12300.0
2015-04-01 14:40:00,24.81,24.81,24.75,24.8,10800.0,24.81,24.81,24.75,24.8,10800.0
2015-04-01 14:50:00,24.81,24.84,24.79,24.81,16200.0,24.81,24.84,24.79,24.81,16200.0
2015-04-01 15:00:00,24.8,24.82,24.75,24.8,24300.0,24.8,24.82,24.75,24.8,24300.0
2015-04-01 15:10:00,24.81,24.86,24.8,24.86,18300.0,24.81,24.86,24.8,24.86,18300.0
2015-04-01 15:20:00,24.85,24.92,24.84,24.88,21400.0,24.85,24.92,24.84,24.88,21400.0
2015-04-01 15:30:00,24.89,25.05,24.88,25.0,49700.0,24.89,25.05,24.88,25.0,49700.0
2015-04-01 15:40:00,25.0,25.05,24.85,25.02,47800.0,25.0,25.05,24.85,25.02,47800.0
2015-04-01 15:50:00,25.02,25.08,24.96,25.0,59300.0,25.02,25.08,24.96,25.0,59300.0
2015-04-02 09:30:00,24.89,25.0,24.55,24.74,54900.0,24.89,25.0,24.55,24.74,54900.0
2015-04-02 09:40:00,24.74,25.0,24.68,24.9,36500.0,24.74,25.0,24.68,24.9,36500.0
2015-04-02 09:50:00,24.87,24.94,24.75,24.75,37800.0,24.87,24.94,24.75,24.75,37800.0
2015-04-02 10:00:00,24.78,24.91,24.72,24.72,292300.0,24.78,24.91,24.72,24.72,292300.0
2015-04-02 10:10:00,24.73,24.83,24.7,24.79,17700.0,24.73,24.83,24.7,24.79,17700.0
2015-04-02 10:20:00,24.77,24.81,24.39,24.5,66200.0,24.77,24.81,24.39,24.5,66200.0
2015-04-02 10:30:00,24.53,24.59,24.49,24.59,15400.0,24.53,24.59,24.49,24.59,15400.0
2015-04-02 10:40:00,24.58,24.66,24.55,24.66,10800.0,24.58,24.66,24.55,24.66,10800.0
2015-04-02 10:50:00,24.66,24.86,24.65,24.86,18100.0,24.66,24.86,24.65,24.86,18100.0
2015-04-02 11:00:00,24.86,24.97,24.86,24.92,31100.0,24.86,24.97,24.86,24.92,31100.0
2015-04-02 11:10:00,24.92,24.93,24.72,24.72,31100.0,24.92,24.93,24.72,24.72,31100.0
2015-04-02 11:20:00,24.73,24.82,24.7,24.7,21700.0,24.73,24.82,24.7,24.7,21700.0
2015-04-02 11:30:00,24.7,24.77,24.63,24.63,23200.0,24.7,24.77,24.63,24.63,23200.0
2015-04-02 11:40:00,24.63,24.78,24.62,24.78,9700.0,24.63,24.78,24.62,24.78,9700.0
2015-04-02 11:50:00,24.79,24.82,24.71,24.76,16000.0,24.79,24.82,24.71,24.76,16000.0
2015-04-02 12:00:00,24.75,24.81,24.7,24.79,31700.0,24.75,24.81,24.7,24.79,31700.0
2015-04-02 12:10:00,24.8,24.81,24.75,24.78,11400.0,24.8,24.81,24.75,24.78,11400.0
2015-04-02 12:20:00,24.77,24.82,24.76,24.76,21100.0,24.77,24.82,24.76,24.76,21100.0
2015-04-02 12:30:00,24.76,24.81,24.75,24.8,30000.0,24.76,24.81,24.75,24.8,30000.0
2015-04-02 12:40:00,24.8,24.8,24.75,24.78,12900.0,24.8,24.8,24.75,24.78,12900.0
2015-04-02 12:50:00,24.77,24.8,24.72,24.73,14100.0,24.77,24.8,24.72,24.73,14100.0
2015-04-02 13:00:00,24.76,24.82,24.76,24.82,108300.0,24.76,24.82,24.76,24.82,108300.0
2015-04-02 13:10:00,24.82,25.02,24.79,25.02,27900.0,24.82,25.02,24.79,25.02,27900.0
2015-04-02 13:20:00,25.03,25.07,24.99,25.02,14200.0,25.03,25.07,24.99,25.02,14200.0
2015-04-02 13:30:00,25.03,25.2,25.03,25.12,38300.0,25.03,25.2,25.03,25.12,38300.0
2015-04-02 13:40:00,25.11,25.11,25.01,25.09,16100.0,25.11,25.11,25.01,25.09,16100.0
2015-04-02 13:50:00,25.1,25.18,25.08,25.11,8800.0,25.1,25.18,25.08,25.11,8800.0
2015-04-02 14:00:00,25.13,25.13,25.05,25.1,8500.0,25.13,25.13,25.05,25.1,8500.0
2015-04-02 14:10:00,25.12,25.19,25.12,25.16,18800.0,25.12,25.19,25.12,25.16,18800.0
2015-04-02 14:20:00,25.17,25.17,25.02,25.02,13100.0,25.17,25.17,25.02,25.02,13100.0
2015-04-02 14:30:00,25.02,25.11,25.02,25.04,11800.0,25.02,25.11,25.02,25.04,11800.0
2015-04-02 14:40:00,25.05,25.06,24.99,25.02,22200.0,25.05,25.06,24.99,25.02,22200.0
2015-04-02 14:50:00,25.02,25.04,25.0,25.01,13900.0,25.02,25.04,25.0,25.01,13900.0
2015-04-02 15:00:00,25.01,25.05,25.0,25.04,15700.0,25.01,25.05,25.0,25.04,15700.0
2015-04-02 15:10:00,25.04,25.11,25.03,25.07,17800.0,25.04,25.11,25.03,25.07,17800.0
2015-04-02 15:20:00,25.07,25.11,25.06,25.08,18200.0,25.07,25.11,25.06,25.08,18200.0
2015-04-02 15:30:00,25.07,25.09,25.03,25.04,21900.0,25.07,25.09,25.03,25.04,21900.0
2015-04-02 15:40:00,25.04,25.04,25.0,25.03,44300.0,25.04,25.04,25.0,25.03,44300.0
2015-04-02 15:50:00,25.02,25.17,25.0,25.16,75800.0,25.02,25.17,25.0,25.16,75800.0
2015-04-06 09:30:00,25.05,25.1,24.84,25.1,23400.0,25.05,25.1,24.84,25.1,23400.0
2015-04-06 09:40:00,25.09,25.2,25.07,25.18,8100.0,25.09,25.2,25.07,25.18,8100.0
2015-04-06 09:50:00,25.2,25.23,25.15,25.21,16600.0,25.2,25.23,25.15,25.21,16600.0
2015-04-06 10:00:00,25.24,25.24,24.95,24.96,91400.0,25.24,25.24,24.95,24.96,91400.0
2015-04-06 10:10:00,24.97,25.0,24.77,24.85,37600.0,24.97,25.0,24.77,24.85,37600.0
2015-04-06 10:20:00,24.82,25.02,24.82,24.96,34900.0,24.82,25.02,24.82,24.96,34900.0
2015-04-06 10:30:00,24.94,24.99,24.9,24.91,10500.0,24.94,24.99,24.9,24.91,10500.0
2015-04-06 10:40:00,24.89,24.95,24.83,24.84,23100.0,24.89,24.95,24.83,24.84,23100.0
2015-04-06 10:50:00,24.83,24.9,24.82,24.9,15400.0,24.83,24.9,24.82,24.9,15400.0
2015-04-06 11:00:00,24.91,25.0,24.9,24.98,40200.0,24.91,25.0,24.9,24.98,40200.0
2015-04-06 11:10:00,24.98,25.04,24.96,25.03,11300.0,24.98,25.04,24.96,25.03,11300.0
2015-04-06 11:20:00,25.03,25.13,25.0,25.12,20000.0,25.03,25.13,25.0,25.12,20000.0
2015-04-06 11:30:00,25.13,25.21,25.1,25.2,26400.0,25.13,25.21,25.1,25.2,26400.0
2015-04-06 11:40:00,25.21,25.28,25.19,25.22,23400.0,25.21,25.28,25.19,25.22,23400.0
2015-04-06 11:50:00,25.21,25.24,25.16,25.16,11800.0,25.21,25.24,25.16,25.16,11800.0
2015-04-06 12:00:00,25.18,25.28,25.18,25.23,8000.0,25.18,25.28,25.18,25.23,8000.0
2015-04-06 12:10:00,25.22,25.3,25.22,25.29,9100.0,25.22,25.3,25.22,25.29,9100.0
2015-04-06 12:20:00,25.28,25.32,25.28,25.28,6800.0,25.28,25.32,25.28,25.28,6800.0
2015-04-06 12:30:00,25.28,25.31,25.23,25.31,5500.0,25.28,25.31,25.23,25.31,5500.0
2015-04-06 12:40:00,25.32,25.38,25.32,25.38,5200.0,25.32,25.38,25.32,25.38,5200.0
2015-04-06 12:50:00,25.37,25.37,25.32,25.36,6200.0,25.37,25.37,25.32,25.36,6200.0
2015-04-06 13:00:00,25.38,25.49,25.37,25.48,9300.0,25.38,25.49,25.37,25.48,9300.0
2015-04-06 13:10:00,25.48,25.54,25.45,25.54,17400.0,25.48,25.54,25.45,25.54,17400.0
2015-04-06 13:20:00,25.54,25.69,25.52,25.69,35500.0,25.54,25.69,25.52,25.69,35500.0
2015-04-06 13:30:00,25.7,25.74,25.69,25.72,8800.0,25.7,25.74,25.69,25.72,8800.0
2015-04-06 13:40:00,25.72,25.72,25.63,25.65,12100.0,25.72,25.72,25.63,25.65,12100.0
2015-04-06 13:50:00,25.65,25.68,25.64,25.67,10400.0,25.65,25.68,25.64,25.67,10400.0
2015-04-06 14:00:00,25.67,25.67,25.48,25.48,12400.0,25.67,25.67,25.48,25.48,12400.0
2015-04-06 14:10:00,25.49,25.58,25.48,25.53,15900.0,25.49,25.58,25.48,25.53,15900.0
2015-04-06 14:20:00,25.54,25.63,25.54,25.6,12900.0,25.54,25.63,25.54,25.6,12900.0
2015-04-06 14:30:00,25.59,25.66,25.59,25.6,12000.0,25.59,25.66,25.59,25.6,12000.0
2015-04-06 14:40:00,25.61,25.62,25.3,25.4,48600.0,25.61,25.62,25.3,25.4,48600.0
2015-04-06 14:50:00,25.4,25.48,25.38,25.48,32400.0,25.4,25.48,25.38,25.48,32400.0
2015-04-06 15:00:00,25.48,25.55,25.46,25.5,53700.0,25.48,25.55,25.46,25.5,53700.0
2015-04-06 15:10:00,25.5,25.63,25.49,25.57,35400.0,25.5,25.63,25.49,25.57,35400.0
2015-04-06 15:20:00,25.58,25.73,25.57,25.72,43700.0,25.58,25.73,25.57,25.72,43700.0
2015-04-06 15:30:00,25.72,25.73,25.64,25.66,41400.0,25.72,25.73,25.64,25.66,41400.0
2015-04-06 15:40:00,25.66,25.71,25.65,25.7,52300.0,25.66,25.71,25.65,25.7,52300.0
2015-04-06 15:50:00,25.69,25.73,25.66,25.69,73100.0,25.69,25.73,25.66,25.69,73100.0
2015-04-07 09:30:00,25.67,25.68,25.29,25.61,17900.0,25.67,25.68,25.29,25.61,17900.0
2015-04-07 09:40:00,25.6,25.7,25.59,25.68,11500.0,25.6,25.7,25.59,25.68,11500.0
2015-04-07 09:50:00,25.66,25.79,25.66,25.79,13600.0,25.66,25.79,25.66,25.79,13600.0
2015-04-07 10:00:00,25.79,25.86,25.72,25.86,18300.0,25.79,25.86,25.72,25.86,18300.0
2015-04-07 10:10:00,25.85,25.9,25.81,25.88,13800.0,25.85,25.9,25.81,25.88,13800.0
2015-04-07 10:20:00,25.86,25.94,25.86,25.94,12400.0,25.86,25.94,25.86,25.94,12400.0
2015-04-07 10:30:00,25.95,26.07,25.94,25.94,36900.0,25.95,26.07,25.94,25.94,36900.0
2015-04-07 10:40:00,25.94,26.06,25.9,26.03,25500.0,25.94,26.06,25.9,26.03,25500.0
2015-04-07 10:50:00,26.01,26.08,25.96,26.07,13800.0,26.01,26.08,25.96,26.07,13800.0
2015-04-07 11:00:00,26.08,26.13,26.0,26.12,51900.0,26.08,26.13,26.0,26.12,51900.0
2015-04-07 11:10:00,26.12,26.21,26.11,26.19,33300.0,26.12,26.21,26.11,26.19,33300.0
2015-04-07 11:20:00,26.19,26.21,26.07,26.07,23800.0,26.19,26.21,26.07,26.07,23800.0
2015-04-07 11:30:00,26.07,26.16,26.07,26.11,20600.0,26.07,26.16,26.07,26.11,20600.0
2015-04-07 11:40:00,26.09,26.12,26.06,26.12,12800.0,26.09,26.12,26.06,26.12,12800.0
2015-04-07 11:50:00,26.09,26.12,26.06,26.1,19100.0,26.09,26.12,26.06,26.1,19100.0
2015-04-07 12:00:00,26.1,26.24,26.1,26.17,56600.0,26.1,26.24,26.1,26.17,56600.0
2015-04-07 12:10:00,26.16,26.29,26.16,26.2,23000.0,26.16,26.29,26.16,26.2,23000.0
2015-04-07 12:20:00,26.2,26.21,26.11,26.14,24900.0,26.2,26.21,26.11,26.14,24900.0
2015-04-07 12:30:00,26.11,26.19,26.11,26.14,26500.0,26.11,26.19,26.11,26.14,26500.0
2015-04-07 12:40:00,26.14,26.15,26.09,26.12,13200.0,26.14,26.15,26.09,26.12,13200.0
2015-04-07 12:50:00,26.13,26.25,26.12,26.25,39900.0,26.13,26.25,26.12,26.25,39900.0
2015-04-07 13:00:00,26.25,26.26,26.19,26.21,9400.0,26.25,26.26,26.19,26.21,9400.0
2015-04-07 13:10:00,26.21,26.21,26.16,26.21,13400.0,26.21,26.21,26.16,26.21,13400.0
2015-04-07 13:20:00,26.21,26.29,26.2,26.29,15300.0,26.21,26.29,26.2,26.29,15300.0
2015-04-07 13:30:00,26.27,26.29,26.17,26.17,15200.0,26.27,26.29,26.17,26.17,15200.0
2015-04-07 13:40:00,26.18,26.24,26.14,26.16,8800.0,26.18,26.24,26.14,26.16,8800.0
2015-04-07 13:50:00,26.16,26.19,26.11,26.16,23200.0,26.16,26.19,26.11,26.16,23200.0
2015-04-07 14:00:00,26.17,26.19,26.09,26.19,12500.0,26.17,26.19,26.09,26.19,12500.0
2015-04-07 14:10:00,26.19,26.22,26.11,26.16,19100.0,26.19,26.22,26.11,26.16,19100.0
2015-04-07 14:20:00,26.16,26.23,26.13,26.22,32100.0,26.16,26.23,26.13,26.22,32100.0
2015-04-07 14:30:00,26.21,26.26,26.19,26.26,17900.0,26.21,26.26,26.19,26.26,17900.0
2015-04-07 14:40:00,26.26,26.26,26.17,26.2,18100.0,26.26,26.26,26.17,26.2,18100.0
2015-04-07 14:50:00,26.2,26.35,26.2,26.29,79000.0,26.2,26.35,26.2,26.29,79000.0
2015-04-07 15:00:00,26.3,26.38,26.29,26.29,34200.0,26.3,26.38,26.29,26.29,34200.0
2015-04-07 15:10:00,26.28,26.28,26.09,26.09,22000.0,26.28,26.28,26.09,26.09,22000.0
2015-04-07 15:20:00,26.09,26.12,25.99,26.05,75400.0,26.09,26.12,25.99,26.05,75400.0
2015-04-07 15:30:00,26.05,26.13,26.04,26.06,29900.0,26.05,26.13,26.04,26.06,29900.0
2015-04-07 15:40:00,26.07,26.1,26.0,26.1,39700.0,26.07,26.1,26.0,26.1,39700.0
2015-04-07 15:50:00,26.1,26.14,25.95,26.08,166200.0,26.1,26.14,25.95,26.08,166200.0
2015-04-08 09:30:00,26.05,26.11,25.86,26.11,15700.0,26.05,26.11,25.86,26.11,15700.0
2015-04-08 09:40:00,26.18,26.3,26.17,26.3,18500.0,26.18,26.3,26.17,26.3,18500.0
2015-04-08 09:50:00,26.3,26.37,26.28,26.35,20700.0,26.3,26.37,26.28,26.35,20700.0
2015-04-08 10:00:00,26.38,26.45,26.36,26.38,28200.0,26.38,26.45,26.36,26.38,28200.0
2015-04-08 10:10:00,26.39,26.51,26.26,26.36,62200.0,26.39,26.51,26.26,26.36,62200.0
2015-04-08 10:20:00,26.39,26.5,26.39,26.47,25100.0,26.39,26.5,26.39,26.47,25100.0
2015-04-08 10:30:00,26.47,26.55,26.39,26.48,24600.0,26.47,26.55,26.39,26.48,24600.0
2015-04-08 10:40:00,26.46,26.46,26.26,26.29,15100.0,26.46,26.46,26.26,26.29,15100.0
2015-04-08 10:50:00,26.29,26.35,26.28,26.31,14600.0,26.29,26.35,26.28,26.31,14600.0
2015-04-08 11:00:00,26.31,26.42,26.31,26.39,23400.0,26.31,26.42,26.31,26.39,23400.0
2015-04-08 11:10:00,26.38,26.42,26.36,26.39,21000.0,26.38,26.42,26.36,26.39,21000.0
2015-04-08 11:20:00,26.39,26.42,26.31,26.4,43500.0,26.39,26.42,26.31,26.4,43500.0
2015-04-08 11:30:00,26.42,26.59,26.42,26.52,23900.0,26.42,26.59,26.42,26.52,23900.0
2015-04-08 11:40:00,26.51,26.58,26.48,26.48,13600.0,26.51,26.58,26.48,26.48,13600.0
2015-04-08 11:50:00,26.48,26.55,26.47,26.55,9900.0,26.48,26.55,26.47,26.55,9900.0
2015-04-08 12:00:00,26.55,26.61,26.55,26.59,20100.0,26.55,26.61,26.55,26.59,20100.0
2015-04-08 12:10:00,26.58,26.74,26.56,26.72,38600.0,26.58,26.74,26.56,26.72,38600.0
2015-04-08 12:20:00,26.74,26.74,26.54,26.57,20000.0,26.74,26.74,26.54,26.57,20000.0
2015-04-08 12:30:00,26.57,26.59,26.53,26.54,18800.0,26.57,26.59,26.53,26.54,18800.0
2015-04-08 12:40:00,26.55,26.6,26.55,26.56,5000.0,26.55,26.6,26.55,26.56,5000.0
2015-04-08 12:50:00,26.56,26.57,26.52,26.55,9900.0,26.56,26.57,26.52,26.55,9900.0
2015-04-08 13:00:00,26.55,26.58,26.53,26.57,5300.0,26.55,26.58,26.53,26.57,5300.0
2015-04-08 13:10:00,26.57,26.59,26.54,26.55,12600.0,26.57,26.59,26.54,26.55,12600.0
2015-04-08 13:20:00,26.55,26.59,26.55,26.57,5300.0,26.55,26.59,26.55,26.57,5300.0
2015-04-08 13:30:00,26.57,26.61,26.57,26.57,6600.0,26.57,26.61,26.57,26.57,6600.0
2015-04-08 13:40:00,26.58,26.59,26.52,26.54,9700.0,26.58,26.59,26.52,26.54,9700.0
2015-04-08 13:50:00,26.55,26.65,26.48,26.61,51800.0,26.55,26.65,26.48,26.61,51800.0
2015-04-08 14:00:00,26.6,26.7,26.58,26.61,20900.0,26.6,26.7,26.58,26.61,20900.0
2015-04-08 14:10:00,26.61,26.75,26.61,26.74,19500.0,26.61,26.75,26.61,26.74,19500.0
2015-04-08 14:20:00,26.75,26.81,26.73,26.8,42700.0,26.75,26.81,26.73,26.8,42700.0
2015-04-08 14:30:00,26.81,26.82,26.77,26.79,15000.0,26.81,26.82,26.77,26.79,15000.0
2015-04-08 14:40:00,26.79,26.81,26.75,26.8,13900.0,26.79,26.81,26.75,26.8,13900.0
2015-04-08 14:50:00,26.81,26.83,26.72,26.73,13300.0,26.81,26.83,26.72,26.73,13300.0
2015-04-08 15:00:00,26.74,26.74,26.69,26.69,11200.0,26.74,26.74,26.69,26.69,11200.0
2015-04-08 15:10:00,26.65,26.67,26.45,26.49,31900.0,26.65,26.67,26.45,26.49,31900.0
2015-04-08 15:20:00,26.5,26.51,26.41,26.48,27700.0,26.5,26.51,26.41,26.48,27700.0
2015-04-08 15:30:00,26.47,26.55,26.47,26.5,33800.0,26.47,26.55,26.47,26.5,33800.0
2015-04-08 15:40:00,26.5,26.55,26.48,26.52,54800.0,26.5,26.55,26.48,26.52,54800.0
2015-04-08 15:50:00,26.51,26.56,26.48,26.55,87200.0,26.51,26.56,26.48,26.55,87200.0
2015-04-09 09:30:00,26.47,26.58,26.44,26.49,11200.0,26.47,26.58,26.44,26.49,11200.0
2015-04-09 09:40:00,26.41,26.63,26.33,26.57,12900.0,26.41,26.63,26.33,26.57,12900.0
2015-04-09 09:50:00,26.62,26.74,26.56,26.72,5800.0,26.62,26.74,26.56,26.72,5800.0
2015-04-09 10:00:00,26.72,26.72,26.54,26.65,11900.0,26.72,26.72,26.54,26.65,11900.0
2015-04-09 10:10:00,26.66,26.66,26.52,26.52,7100.0,26.66,26.66,26.52,26.52,7100.0
2015-04-09 10:20:00,26.54,26.66,26.52,26.6,7800.0,26.54,26.66,26.52,26.6,7800.0
2015-04-09 10:30:00,26.59,26.65,26.55,26.62,10900.0,26.59,26.65,26.55,26.62,10900.0
2015-04-09 10:40:00,26.64,26.66,26.46,26.48,13200.0,26.64,26.66,26.46,26.48,13200.0
2015-04-09 10:50:00,26.47,26.55,26.44,26.52,19600.0,26.47,26.55,26.44,26.52,19600.0
2015-04-09 11:00:00,26.51,26.59,26.47,26.51,85700.0,26.51,26.59,26.47,26.51,85700.0
2015-04-09 11:10:00,26.51,26.58,26.34,26.34,22600.0,26.51,26.58,26.34,26.34,22600.0
2015-04-09 11:20:00,26.34,26.41,26.31,26.37,10000.0,26.34,26.41,26.31,26.37,10000.0
2015-04-09 11:30:00,26.36,26.42,26.36,26.38,7800.0,26.36,26.42,26.36,26.38,7800.0
2015-04-09 11:40:00,26.38,26.41,26.36,26.37,8400.0,26.38,26.41,26.36,26.37,8400.0
2015-04-09 11:50:00,26.37,26.41,26.36,26.4,7700.0,26.37,26.41,26.36,26.4,7700.0
2015-04-09 12:00:00,26.41,26.42,26.37,26.37,4500.0,26.41,26.42,26.37,26.37,4500.0
2015-04-09 12:10:00,26.37,26.39,26.31,26.32,14700.0,26.37,26.39,26.31,26.32,14700.0
2015-04-09 12:20:00,26.31,26.4,26.31,26.38,12000.0,26.31,26.4,26.31,26.38,12000.0
2015-04-09 12:30:00,26.36,26.37,26.3,26.35,10500.0,26.36,26.37,26.3,26.35,10500.0
2015-04-09 12:40:00,26.35,26.45,26.32,26.45,9000.0,26.35,26.45,26.32,26.45,9000.0
2015-04-09 12:50:00,26.44,26.54,26.43,26.54,26800.0,26.44,26.54,26.43,26.54,26800.0
2015-04-09 13:00:00,26.55,26.6,26.48,26.5,27600.0,26.55,26.6,26.48,26.5,27600.0
2015-04-09 13:10:00,26.5,26.53,26.49,26.51,13700.0,26.5,26.53,26.49,26.51,13700.0
2015-04-09 13:20:00,26.51,26.54,26.5,26.5,22700.0,26.51,26.54,26.5,26.5,22700.0
2015-04-09 13:30:00,26.5,26.58,26.5,26.58,26400.0,26.5,26.58,26.5,26.58,26400.0
2015-04-09 13:40:00,26.58,26.63,26.57,26.58,49600.0,26.58,26.63,26.57,26.58,49600.0
2015-04-09 13:50:00,26.58,26.63,26.52,26.53,15600.0,26.58,26.63,26.52,26.53,15600.0
2015-04-09 14:00:00,26.54,26.56,26.51,26.55,19800.0,26.54,26.56,26.51,26.55,19800.0
2015-04-09 14:10:00,26.55,26.58,26.53,26.53,116500.0,26.55,26.58,26.53,26.53,116500.0
2015-04-09 14:20:00,26.53,26.56,26.51,26.56,13900.0,26.53,26.56,26.51,26.56,13900.0
2015-04-09 14:30:00,26.55,26.58,26.52,26.56,17500.0,26.55,26.58,26.52,26.56,17500.0
2015-04-09 14:40:00,26.56,26.62,26.47,26.48,13800.0,26.56,26.62,26.47,26.48,13800.0
2015-04-09 14:50:00,26.49,26.55,26.49,26.5,6500.0,26.49,26.55,26.49,26.5,6500.0
2015-04-09 15:00:00,26.5,26.55,26.48,26.49,25400.0,26.5,26.55,26.48,26.49,25400.0
2015-04-09 15:10:00,26.5,26.6,26.5,26.51,95700.0,26.5,26.6,26.5,26.51,95700.0
2015-04-09 15:20:00,26.5,26.62,26.5,26.61,26900.0,26.5,26.62,26.5,26.61,26900.0
2015-04-09 15:30:00,26.62,26.62,26.53,26.57,28200.0,26.62,26.62,26.53,26.57,28200.0
2015-04-09 15:40:00,26.57,26.67,26.53,26.6,64400.0,26.57,26.67,26.53,26.6,64400.0
2015-04-09 15:50:00,26.61,26.67,26.59,26.64,96000.0,26.61,26.67,26.59,26.64,96000.0
2015-04-10 09:30:00,26.68,26.7,26.51,26.68,12400.0,26.68,26.7,26.51,26.68,12400.0
2015-04-10 09:40:00,26.67,26.7,26.5,26.68,11200.0,26.67,26.7,26.5,26.68,11200.0
2015-04-10 09:50:00,26.72,26.85,26.72,26.85,3900.0,26.72,26.85,26.72,26.85,3900.0
2015-04-10 10:00:00,26.82,26.83,26.66,26.74,22600.0,26.82,26.83,26.66,26.74,22600.0
2015-04-10 10:10:00,26.71,26.72,26.6,26.61,8800.0,26.71,26.72,26.6,26.61,8800.0
2015-04-10 10:20:00,26.61,26.66,26.61,26.65,4400.0,26.61,26.66,26.61,26.65,4400.0
2015-04-10 10:30:00,26.66,26.66,26.62,26.62,3500.0,26.66,26.66,26.62,26.62,3500.0
2015-04-10 10:40:00,26.62,26.63,26.61,26.63,4100.0,26.62,26.63,26.61,26.63,4100.0
2015-04-10 10:50:00,26.63,26.65,26.6,26.63,3800.0,26.63,26.65,26.6,26.63,3800.0
2015-04-10 11:00:00,26.63,26.64,26.6,26.61,5200.0,26.63,26.64,26.6,26.61,5200.0
2015-04-10 11:10:00,26.6,26.64,26.6,26.64,1700.0,26.6,26.64,26.6,26.64,1700.0
2015-04-10 11:20:00,26.62,26.65,26.61,26.65,3400.0,26.62,26.65,26.61,26.65,3400.0
2015-04-10 11:30:00,26.63,26.64,26.62,26.64,2500.0,26.63,26.64,26.62,26.64,2500.0
2015-04-10 11:40:00,26.63,26.7,26.63,26.67,3200.0,26.63,26.7,26.63,26.67,3200.0
2015-04-10 11:50:00,26.65,26.69,26.65,26.68,1700.0,26.65,26.69,26.65,26.68,1700.0
2015-04-10 12:00:00,26.69,26.7,26.67,26.69,3600.0,26.69,26.7,26.67,26.69,3600.0
2015-04-10 12:10:00,26.69,26.75,26.68,26.7,10500.0,26.69,26.75,26.68,26.7,10500.0
2015-04-10 12:20:00,26.68,26.7,26.67,26.7,3400.0,26.68,26.7,26.67,26.7,3400.0
2015-04-10 12:30:00,26.69,26.7,26.67,26.68,2600.0,26.69,26.7,26.67,26.68,2600.0
2015-04-10 12:40:00,26.67,26.69,26.64,26.68,65100.0,26.67,26.69,26.64,26.68,65100.0
2015-04-10 12:50:00,26.68,26.69,26.64,26.68,7400.0,26.68,26.69,26.64,26.68,7400.0
2015-04-10 13:00:00,26.68,26.69,26.67,26.68,3900.0,26.68,26.69,26.67,26.68,3900.0
2015-04-10 13:10:00,26.69,26.69,26.68,26.69,2700.0,26.69,26.69,26.68,26.69,2700.0
2015-04-10 13:20:00,26.69,26.7,26.65,26.65,11500.0,26.69,26.7,26.65,26.65,11500.0
2015-04-10 13:30:00,26.64,26.67,26.64,26.64,10300.0,26.64,26.67,26.64,26.64,10300.0
2015-04-10 13:40:00,26.64,26.67,26.63,26.66,6300.0,26.64,26.67,26.63,26.66,6300.0
2015-04-10 13:50:00,26.65,26.67,26.65,26.66,5500.0,26.65,26.67,26.65,26.66,5500.0
2015-04-10 14:00:00,26.67,26.67,26.63,26.64,3200.0,26.67,26.67,26.63,26.64,3200.0
2015-04-10 14:10:00,26.64,26.67,26.61,26.67,7400.0,26.64,26.67,26.61,26.67,7400.0
2015-04-10 14:20:00,26.66,26.67,26.64,26.66,9500.0,26.66,26.67,26.64,26.66,9500.0
2015-04-10 14:30:00,26.66,26.67,26.65,26.67,6700.0,26.66,26.67,26.65,26.67,6700.0
2015-04-10 14:40:00,26.67,26.67,26.65,26.67,9700.0,26.67,26.67,26.65,26.67,9700.0
2015-04-10 14:50:00,26.66,26.67,26.65,26.66,19600.0,26.66,26.67,26.65,26.66,19600.0
2015-04-10 15:00:00,26.66,26.67,26.65,26.67,14000.0,26.66,26.67,26.65,26.67,14000.0
2015-04-10 15:10:00,26.67,26.7,26.65,26.69,16000.0,26.67,26.7,26.65,26.69,16000.0
2015-04-10 15:20:00,26.69,26.7,26.68,26.7,9800.0,26.69,26.7,26.68,26.7,9800.0
2015-04-10 15:30:00,26.7,26.78,26.68,26.78,40900.0,26.7,26.78,26.68,26.78,40900.0
2015-04-10 15:40:00,26.78,26.78,26.69,26.72,67400.0,26.78,26.78,26.69,26.72,67400.0
2015-04-10 15:50:00,26.71,26.72,26.67,26.7,65100.0,26.71,26.72,26.67,26.7,65100.0
2015-04-13 09:30:00,26.53,26.62,26.47,26.53,47200.0,26.53,26.62,26.47,26.53,47200.0
2015-04-13 09:40:00,26.53,26.54,26.39,26.54,24100.0,26.53,26.54,26.39,26.54,24100.0
2015-04-13 09:50:00,26.6,26.79,26.5,26.73,18400.0,26.6,26.79,26.5,26.73,18400.0
2015-04-13 10:00:00,26.71,26.72,26.62,26.63,12400.0,26.71,26.72,26.62,26.63,12400.0
2015-04-13 10:10:00,26.63,26.65,26.59,26.64,20000.0,26.63,26.65,26.59,26.64,20000.0
2015-04-13 10:20:00,26.65,26.84,26.65,26.73,46100.0,26.65,26.84,26.65,26.73,46100.0
2015-04-13 10:30:00,26.72,26.75,26.62,26.73,32500.0,26.72,26.75,26.62,26.73,32500.0
2015-04-13 10:40:00,26.74,26.76,26.69,26.75,14000.0,26.74,26.76,26.69,26.75,14000.0
2015-04-13 10:50:00,26.75,26.79,26.7,26.79,11000.0,26.75,26.79,26.7,26.79,11000.0
2015-04-13 11:00:00,26.79,26.9,26.7,26.7,19000.0,26.79,26.9,26.7,26.7,19000.0
2015-04-13 11:10:00,26.68,26.72,26.55,26.55,22300.0,26.68,26.72,26.55,26.55,22300.0
2015-04-13 11:20:00,26.55,26.59,26.51,26.57,12400.0,26.55,26.59,26.51,26.57,12400.0
2015-04-13 11:30:00,26.55,26.58,26.54,26.58,7600.0,26.55,26.58,26.54,26.58,7600.0
2015-04-13 11:40:00,26.59,26.65,26.58,26.59,7600.0,26.59,26.65,26.58,26.59,7600.0
2015-04-13 11:50:00,26.59,26.75,26.56,26.75,28400.0,26.59,26.75,26.56,26.75,28400.0
2015-04-13 12:00:00,26.75,26.89,26.74,26.88,18700.0,26.75,26.89,26.74,26.88,18700.0
2015-04-13 12:10:00,26.86,26.89,26.82,26.84,20600.0,26.86,26.89,26.82,26.84,20600.0
2015-04-13 12:20:00,26.85,27.06,26.84,27.02,52100.0,26.85,27.06,26.84,27.02,52100.0
2015-04-13 12:30:00,27.02,27.04,26.89,26.9,13000.0,27.02,27.04,26.89,26.9,13000.0
2015-04-13 12:40:00,26.9,26.91,26.79,26.81,8100.0,26.9,26.91,26.79,26.81,8100.0
2015-04-13 12:50:00,26.81,26.81,26.8,26.8,4700.0,26.81,26.81,26.8,26.8,4700.0
2015-04-13 13:00:00,26.8,26.81,26.74,26.74,8700.0,26.8,26.81,26.74,26.74,8700.0
2015-04-13 13:10:00,26.75,26.75,26.63,26.64,23300.0,26.75,26.75,26.63,26.64,23300.0
2015-04-13 13:20:00,26.64,26.64,26.5,26.51,18000.0,26.64,26.64,26.5,26.51,18000.0
2015-04-13 13:30:00,26.5,26.5,26.45,26.47,15900.0,26.5,26.5,26.45,26.47,15900.0
2015-04-13 13:40:00,26.51,26.67,26.48,26.67,26500.0,26.51,26.67,26.48,26.67,26500.0
2015-04-13 13:50:00,26.65,26.74,26.61,26.73,9400.0,26.65,26.74,26.61,26.73,9400.0
2015-04-13 14:00:00,26.74,26.74,26.59,26.62,17300.0,26.74,26.74,26.59,26.62,17300.0
2015-04-13 14:10:00,26.62,26.65,26.59,26.65,12100.0,26.62,26.65,26.59,26.65,12100.0
2015-04-13 14:20:00,26.65,26.65,26.6,26.65,26600.0,26.65,26.65,26.6,26.65,26600.0
2015-04-13 14:30:00,26.65,26.69,26.6,26.68,19400.0,26.65,26.69,26.6,26.68,19400.0
2015-04-13 14:40:00,26.69,26.7,26.6,26.62,13400.0,26.69,26.7,26.6,26.62,13400.0
2015-04-13 14:50:00,26.63,26.7,26.62,26.67,17600.0,26.63,26.7,26.62,26.67,17600.0
2015-04-13 15:00:00,26.67,26.7,26.63,26.68,15700.0,26.67,26.7,26.63,26.68,15700.0
2015-04-13 15:10:00,26.69,26.7,26.67,26.7,18900.0,26.69,26.7,26.67,26.7,18900.0
2015-04-13 15:20:00,26.7,26.72,26.55,26.55,36000.0,26.7,26.72,26.55,26.55,36000.0
2015-04-13 15:30:00,26.55,26.62,26.55,26.62,29400.0,26.55,26.62,26.55,26.62,29400.0
2015-04-13 15:40:00,26.61,26.63,26.58,26.62,43100.0,26.61,26.63,26.58,26.62,43100.0
2015-04-13 15:50:00,26.61,26.61,26.5,26.56,81400.0,26.61,26.61,26.5,26.56,81400.0
2015-04-14 09:30:00,26.49,26.5,26.08,26.08,20900.0,26.49,26.5,26.08,26.08,20900.0
2015-04-14 09:40:00,26.07,26.1,25.84,25.84,10100.0,26.07,26.1,25.84,25.84,10100.0
2015-04-14 09:50:00,25.85,25.9,25.55,25.61,33900.0,25.85,25.9,25.55,25.61,33900.0
2015-04-14 10:00:00,25.65,25.89,25.51,25.89,39100.0,25.65,25.89,25.51,25.89,39100.0
2015-04-14 10:10:00,25.85,26.18,25.76,26.14,91000.0,25.85,26.18,25.76,26.14,91000.0
2015-04-14 10:20:00,26.14,26.2,26.08,26.14,23900.0,26.14,26.2,26.08,26.14,23900.0
2015-04-14 10:30:00,26.13,26.13,25.91,25.94,21300.0,26.13,26.13,25.91,25.94,21300.0
2015-04-14 10:40:00,25.94,26.07,25.91,26.07,9300.0,25.94,26.07,25.91,26.07,9300.0
2015-04-14 10:50:00,26.06,26.09,25.91,25.95,14900.0,26.06,26.09,25.91,25.95,14900.0
2015-04-14 11:00:00,25.93,25.99,25.89,25.98,12100.0,25.93,25.99,25.89,25.98,12100.0
2015-04-14 11:10:00,25.97,26.19,25.97,26.14,6300.0,25.97,26.19,25.97,26.14,6300.0
2015-04-14 11:20:00,26.12,26.15,26.11,26.12,5100.0,26.12,26.15,26.11,26.12,5100.0
2015-04-14 11:30:00,26.12,26.13,26.03,26.05,12300.0,26.12,26.13,26.03,26.05,12300.0
2015-04-14 11:40:00,26.04,26.14,26.04,26.14,5400.0,26.04,26.14,26.04,26.14,5400.0
2015-04-14 11:50:00,26.13,26.13,26.0,26.06,12900.0,26.13,26.13,26.0,26.06,12900.0
2015-04-14 12:00:00,26.08,26.18,26.06,26.18,8500.0,26.08,26.18,26.06,26.18,8500.0
2015-04-14 12:10:00,26.16,26.2,26.11,26.16,7500.0,26.16,26.2,26.11,26.16,7500.0
2015-04-14 12:20:00,26.14,26.21,26.13,26.21,7700.0,26.14,26.21,26.13,26.21,7700.0
2015-04-14 12:30:00,26.21,26.39,26.21,26.25,23900.0,26.21,26.39,26.21,26.25,23900.0
2015-04-14 12:40:00,26.27,26.27,26.11,26.13,5800.0,26.27,26.27,26.11,26.13,5800.0
2015-04-14 12:50:00,26.13,26.15,26.09,26.09,8300.0,26.13,26.15,26.09,26.09,8300.0
2015-04-14 13:00:00,26.11,26.14,26.07,26.13,4400.0,26.11,26.14,26.07,26.13,4400.0
2015-04-14 13:10:00,26.13,26.15,26.09,26.09,5500.0,26.13,26.15,26.09,26.09,5500.0
2015-04-14 13:20:00,26.12,26.27,26.12,26.19,6700.0,26.12,26.27,26.12,26.19,6700.0
2015-04-14 13:30:00,26.2,26.26,26.16,26.25,8400.0,26.2,26.26,26.16,26.25,8400.0
2015-04-14 13:40:00,26.26,26.29,26.21,26.23,10100.0,26.26,26.29,26.21,26.23,10100.0
2015-04-14 13:50:00,26.25,26.29,26.2,26.28,5000.0,26.25,26.29,26.2,26.28,5000.0
2015-04-14 14:00:00,26.28,26.29,26.21,26.29,5600.0,26.28,26.29,26.21,26.29,5600.0
2015-04-14 14:10:00,26.25,26.26,26.19,26.22,4300.0,26.25,26.26,26.19,26.22,4300.0
2015-04-14 14:20:00,26.24,26.33,26.19,26.32,13600.0,26.24,26.33,26.19,26.32,13600.0
2015-04-14 14:30:00,26.3,26.4,26.28,26.32,12900.0,26.3,26.4,26.28,26.32,12900.0
2015-04-14 14:40:00,26.29,26.39,26.26,26.39,15100.0,26.29,26.39,26.26,26.39,15100.0
2015-04-14 14:50:00,26.38,26.39,26.28,26.28,11900.0,26.38,26.39,26.28,26.28,11900.0
2015-04-14 15:00:00,26.28,26.33,26.2,26.21,7500.0,26.28,26.33,26.2,26.21,7500.0
2015-04-14 15:10:00,26.19,26.22,26.15,26.16,10000.0,26.19,26.22,26.15,26.16,10000.0
2015-04-14 15:20:00,26.16,26.19,26.12,26.19,14300.0,26.16,26.19,26.12,26.19,14300.0
2015-04-14 15:30:00,26.19,26.21,26.17,26.2,12800.0,26.19,26.21,26.17,26.2,12800.0
2015-04-14 15:40:00,26.2,26.24,26.17,26.22,36900.0,26.2,26.24,26.17,26.22,36900.0
2015-04-14 15:50:00,26.21,26.23,26.15,26.21,60400.0,26.21,26.23,26.15,26.21,60400.0
2015-04-15 09:30:00,26.29,26.46,26.22,26.33,26000.0,26.29,26.46,26.22,26.33,26000.0
2015-04-15 09:40:00,26.23,26.4,26.23,26.34,3900.0,26.23,26.4,26.23,26.34,3900.0
2015-04-15 09:50:00,26.33,26.47,26.31,26.44,41200.0,26.33,26.47,26.31,26.44,41200.0
2015-04-15 10:00:00,26.38,26.45,26.27,26.34,11600.0,26.38,26.45,26.27,26.34,11600.0
2015-04-15 10:10:00,26.28,26.36,26.21,26.23,9500.0,26.28,26.36,26.21,26.23,9500.0
2015-04-15 10:20:00,26.2,26.3,26.2,26.27,8900.0,26.2,26.3,26.2,26.27,8900.0
2015-04-15 10:30:00,26.28,26.3,26.26,26.3,10000.0,26.28,26.3,26.26,26.3,10000.0
2015-04-15 10:40:00,26.29,26.3,26.23,26.24,8300.0,26.29,26.3,26.23,26.24,8300.0
2015-04-15 10:50:00,26.22,26.31,26.22,26.31,17700.0,26.22,26.31,26.22,26.31,17700.0
2015-04-15 11:00:00,26.33,26.4,26.32,26.39,16800.0,26.33,26.4,26.32,26.39,16800.0
2015-04-15 11:10:00,26.38,26.45,26.35,26.39,21400.0,26.38,26.45,26.35,26.39,21400.0
2015-04-15 11:20:00,26.39,26.51,26.39,26.49,18900.0,26.39,26.51,26.39,26.49,18900.0
2015-04-15 11:30:00,26.5,26.6,26.49,26.6,26100.0,26.5,26.6,26.49,26.6,26100.0
2015-04-15 11:40:00,26.59,26.65,26.58,26.65,19500.0,26.59,26.65,26.58,26.65,19500.0
2015-04-15 11:50:00,26.65,26.75,26.65,26.75,24300.0,26.65,26.75,26.65,26.75,24300.0
2015-04-15 12:00:00,26.75,26.75,26.53,26.54,18900.0,26.75,26.75,26.53,26.54,18900.0
2015-04-15 12:10:00,26.54,26.68,26.54,26.65,9600.0,26.54,26.68,26.54,26.65,9600.0
2015-04-15 12:20:00,26.65,26.65,26.52,26.56,6800.0,26.65,26.65,26.52,26.56,6800.0
2015-04-15 12:30:00,26.55,26.58,26.53,26.56,7400.0,26.55,26.58,26.53,26.56,7400.0
2015-04-15 12:40:00,26.58,26.6,26.52,26.56,10000.0,26.58,26.6,26.52,26.56,10000.0
2015-04-15 12:50:00,26.56,26.63,26.55,26.61,10300.0,26.56,26.63,26.55,26.61,10300.0
2015-04-15 13:00:00,26.61,26.61,26.56,26.58,4400.0,26.61,26.61,26.56,26.58,4400.0
2015-04-15 13:10:00,26.58,26.63,26.55,26.59,11600.0,26.58,26.63,26.55,26.59,11600.0
2015-04-15 13:20:00,26.58,26.77,26.55,26.76,23100.0,26.58,26.77,26.55,26.76,23100.0
2015-04-15 13:30:00,26.76,26.84,26.75,26.83,35800.0,26.76,26.84,26.75,26.83,35800.0
2015-04-15 13:40:00,26.84,26.9,26.82,26.9,30100.0,26.84,26.9,26.82,26.9,30100.0
2015-04-15 13:50:00,26.89,26.96,26.88,26.96,37800.0,26.89,26.96,26.88,26.96,37800.0
2015-04-15 14:00:00,26.97,27.0,26.97,26.99,17700.0,26.97,27.0,26.97,26.99,17700.0
2015-04-15 14:10:00,26.98,27.05,26.98,27.0,32300.0,26.98,27.05,26.98,27.0,32300.0
2015-04-15 14:20:00,27.0,27.05,26.94,26.96,16600.0,27.0,27.05,26.94,26.96,16600.0
2015-04-15 14:30:00,26.95,27.02,26.95,27.01,12400.0,26.95,27.02,26.95,27.01,12400.0
2015-04-15 14:40:00,27.0,27.05,26.91,27.01,27500.0,27.0,27.05,26.91,27.01,27500.0
2015-04-15 14:50:00,27.01,27.01,26.88,26.94,8600.0,27.01,27.01,26.88,26.94,8600.0
2015-04-15 15:00:00,26.96,27.05,26.89,27.02,21100.0,26.96,27.05,26.89,27.02,21100.0
2015-04-15 15:10:00,27.0,27.05,27.0,27.05,19600.0,27.0,27.05,27.0,27.05,19600.0
2015-04-15 15:20:00,27.04,27.1,27.04,27.1,18600.0,27.04,27.1,27.04,27.1,18600.0
2015-04-15 15:30:00,27.1,27.15,27.1,27.13,59800.0,27.1,27.15,27.1,27.13,59800.0
2015-04-15 15:40:00,27.13,27.18,27.04,27.04,80900.0,27.13,27.18,27.04,27.04,80900.0
2015-04-15 15:50:00,27.04,27.07,26.93,27.0,88300.0,27.04,27.07,26.93,27.0,88300.0
2015-04-16 09:30:00,26.92,27.13,26.86,27.11,9700.0,26.92,27.13,26.86,27.11,9700.0
2015-04-16 09:40:00,27.1,27.2,27.04,27.15,8900.0,27.1,27.2,27.04,27.15,8900.0
2015-04-16 09:50:00,27.15,27.15,27.02,27.03,9100.0,27.15,27.15,27.02,27.03,9100.0
2015-04-16 10:00:00,27.03,27.05,26.91,27.02,19600.0,27.03,27.05,26.91,27.02,19600.0
2015-04-16 10:10:00,27.01,27.05,27.0,27.0,4200.0,27.01,27.05,27.0,27.0,4200.0
2015-04-16 10:20:00,27.03,27.04,26.94,26.94,7300.0,27.03,27.04,26.94,26.94,7300.0
2015-04-16 10:30:00,26.95,27.04,26.87,27.01,6900.0,26.95,27.04,26.87,27.01,6900.0
2015-04-16 10:40:00,27.02,27.05,27.01,27.05,6800.0,27.02,27.05,27.01,27.05,6800.0
2015-04-16 10:50:00,27.05,27.05,26.97,27.03,5200.0,27.05,27.05,26.97,27.03,5200.0
2015-04-16 11:00:00,27.02,27.05,26.98,27.05,10100.0,27.02,27.05,26.98,27.05,10100.0
2015-04-16 11:10:00,27.05,27.07,27.02,27.06,5700.0,27.05,27.07,27.02,27.06,5700.0
2015-04-16 11:20:00,27.06,27.1,27.05,27.06,12000.0,27.06,27.1,27.05,27.06,12000.0
2015-04-16 11:30:00,27.05,27.1,27.05,27.09,10200.0,27.05,27.1,27.05,27.09,10200.0
2015-04-16 11:40:00,27.09,27.1,27.06,27.09,6200.0,27.09,27.1,27.06,27.09,6200.0
2015-04-16 11:50:00,27.1,27.1,27.07,27.1,5800.0,27.1,27.1,27.07,27.1,5800.0
2015-04-16 12:00:00,27.1,27.15,27.1,27.14,2600.0,27.1,27.15,27.1,27.14,2600.0
2015-04-16 12:10:00,27.15,27.15,27.12,27.14,15100.0,27.15,27.15,27.12,27.14,15100.0
2015-04-16 12:20:00,27.14,27.16,27.13,27.13,7100.0,27.14,27.16,27.13,27.13,7100.0
2015-04-16 12:30:00,27.13,27.2,27.12,27.2,19700.0,27.13,27.2,27.12,27.2,19700.0
2015-04-16 12:40:00,27.21,27.25,27.2,27.23,17200.0,27.21,27.25,27.2,27.23,17200.0
2015-04-16 12:50:00,27.23,27.26,27.21,27.24,4400.0,27.23,27.26,27.21,27.24,4400.0
2015-04-16 13:00:00,27.23,27.23,27.19,27.2,6900.0,27.23,27.23,27.19,27.2,6900.0
2015-04-16 13:10:00,27.21,27.23,27.2,27.21,5700.0,27.21,27.23,27.2,27.21,5700.0
2015-04-16 13:20:00,27.21,27.25,27.19,27.25,7000.0,27.21,27.25,27.19,27.25,7000.0
2015-04-16 13:30:00,27.24,27.25,27.19,27.21,8100.0,27.24,27.25,27.19,27.21,8100.0
2015-04-16 13:40:00,27.2,27.25,27.19,27.23,8600.0,27.2,27.25,27.19,27.23,8600.0
2015-04-16 13:50:00,27.25,27.25,27.18,27.2,5200.0,27.25,27.25,27.18,27.2,5200.0
2015-04-16 14:00:00,27.21,27.22,27.19,27.2,6800.0,27.21,27.22,27.19,27.2,6800.0
2015-04-16 14:10:00,27.2,27.21,27.19,27.21,5100.0,27.2,27.21,27.19,27.21,5100.0
2015-04-16 14:20:00,27.21,27.23,27.18,27.2,10700.0,27.21,27.23,27.18,27.2,10700.0
2015-04-16 14:30:00,27.21,27.21,27.19,27.2,3200.0,27.21,27.21,27.19,27.2,3200.0
2015-04-16 14:40:00,27.2,27.23,27.19,27.19,5700.0,27.2,27.23,27.19,27.19,5700.0
2015-04-16 14:50:00,27.16,27.17,27.05,27.05,6400.0,27.16,27.17,27.05,27.05,6400.0
2015-04-16 15:00:00,27.05,27.05,26.98,27.0,7000.0,27.05,27.05,26.98,27.0,7000.0
2015-04-16 15:10:00,27.0,27.01,26.96,26.97,8500.0,27.0,27.01,26.96,26.97,8500.0
2015-04-16 15:20:00,26.97,27.11,26.96,27.11,26300.0,26.97,27.11,26.96,27.11,26300.0
2015-04-16 15:30:00,27.11,27.11,27.09,27.11,20700.0,27.11,27.11,27.09,27.11,20700.0
2015-04-16 15:40:00,27.12,27.27,27.12,27.25,48500.0,27.12,27.27,27.12,27.25,48500.0
2015-04-16 15:50:00,27.25,27.27,27.15,27.17,53400.0,27.25,27.27,27.15,27.17,53400.0
2015-04-17 09:30:00,26.84,26.86,26.61,26.66,25900.0,26.84,26.86,26.61,26.66,25900.0
2015-04-17 09:40:00,26.64,26.71,26.35,26.41,20000.0,26.64,26.71,26.35,26.41,20000.0
2015-04-17 09:50:00,26.38,26.5,26.35,26.39,25400.0,26.38,26.5,26.35,26.39,25400.0
2015-04-17 10:00:00,26.34,26.37,26.28,26.28,14700.0,26.34,26.37,26.28,26.28,14700.0
2015-04-17 10:10:00,26.28,26.4,26.28,26.32,17200.0,26.28,26.4,26.28,26.32,17200.0
2015-04-17 10:20:00,26.29,26.37,26.21,26.37,31400.0,26.29,26.37,26.21,26.37,31400.0
2015-04-17 10:30:00,26.36,26.42,26.36,26.37,44000.0,26.36,26.42,26.36,26.37,44000.0
2015-04-17 10:40:00,26.37,26.48,26.36,26.42,17300.0,26.37,26.48,26.36,26.42,17300.0
2015-04-17 10:50:00,26.4,26.53,26.36,26.53,18900.0,26.4,26.53,26.36,26.53,18900.0
2015-04-17 11:00:00,26.53,26.55,26.45,26.54,10100.0,26.53,26.55,26.45,26.54,10100.0
2015-04-17 11:10:00,26.55,26.59,26.42,26.57,14100.0,26.55,26.59,26.42,26.57,14100.0
2015-04-17 11:20:00,26.57,26.58,26.47,26.47,4600.0,26.57,26.58,26.47,26.47,4600.0
2015-04-17 11:30:00,26.48,26.51,26.47,26.51,10300.0,26.48,26.51,26.47,26.51,10300.0
2015-04-17 11:40:00,26.5,26.55,26.5,26.54,4700.0,26.5,26.55,26.5,26.54,4700.0
2015-04-17 11:50:00,26.55,26.55,26.48,26.5,7700.0,26.55,26.55,26.48,26.5,7700.0
2015-04-17 12:00:00,26.48,26.53,26.46,26.52,8300.0,26.48,26.53,26.46,26.52,8300.0
2015-04-17 12:10:00,26.49,26.59,26.49,26.56,6200.0,26.49,26.59,26.49,26.56,6200.0
2015-04-17 12:20:00,26.55,26.58,26.54,26.56,5600.0,26.55,26.58,26.54,26.56,5600.0
2015-04-17 12:30:00,26.52,26.56,26.5,26.52,8100.0,26.52,26.56,26.5,26.52,8100.0
2015-04-17 12:40:00,26.51,26.51,26.4,26.45,7000.0,26.51,26.51,26.4,26.45,7000.0
2015-04-17 12:50:00,26.47,26.49,26.42,26.47,4800.0,26.47,26.49,26.42,26.47,4800.0
2015-04-17 13:00:00,26.45,26.52,26.44,26.51,19000.0,26.45,26.52,26.44,26.51,19000.0
2015-04-17 13:10:00,26.53,26.54,26.49,26.54,7100.0,26.53,26.54,26.49,26.54,7100.0
2015-04-17 13:20:00,26.54,26.59,26.53,26.55,6100.0,26.54,26.59,26.53,26.55,6100.0
2015-04-17 13:30:00,26.5,26.53,26.46,26.53,7300.0,26.5,26.53,26.46,26.53,7300.0
2015-04-17 13:40:00,26.53,26.53,26.44,26.5,22000.0,26.53,26.53,26.44,26.5,22000.0
2015-04-17 13:50:00,26.5,26.52,26.46,26.52,9400.0,26.5,26.52,26.46,26.52,9400.0
2015-04-17 14:00:00,26.51,26.54,26.49,26.51,9300.0,26.51,26.54,26.49,26.51,9300.0
2015-04-17 14:10:00,26.51,26.56,26.48,26.53,11000.0,26.51,26.56,26.48,26.53,11000.0
2015-04-17 14:20:00,26.55,26.58,26.52,26.54,7900.0,26.55,26.58,26.52,26.54,7900.0
2015-04-17 14:30:00,26.54,26.59,26.49,26.54,14700.0,26.54,26.59,26.49,26.54,14700.0
2015-04-17 14:40:00,26.54,26.54,26.5,26.5,5900.0,26.54,26.54,26.5,26.5,5900.0
2015-04-17 14:50:00,26.5,26.55,26.49,26.5,9300.0,26.5,26.55,26.49,26.5,9300.0
2015-04-17 15:00:00,26.5,26.53,26.49,26.51,13900.0,26.5,26.53,26.49,26.51,13900.0
2015-04-17 15:10:00,26.51,26.52,26.47,26.48,18200.0,26.51,26.52,26.47,26.48,18200.0
2015-04-17 15:20:00,26.47,26.48,26.4,26.42,17600.0,26.47,26.48,26.4,26.42,17600.0
2015-04-17 15:30:00,26.42,26.48,26.42,26.48,34200.0,26.42,26.48,26.42,26.48,34200.0
2015-04-17 15:40:00,26.46,26.5,26.4,26.46,39000.0,26.46,26.5,26.4,26.46,39000.0
2015-04-17 15:50:00,26.45,26.48,26.33,26.43,141900.0,26.45,26.48,26.33,26.43,141900.0
2015-04-20 09:30:00,26.42,26.8,26.25,26.39,34100.0,26.42,26.8,26.25,26.39,34100.0
2015-04-20 09:40:00,26.26,26.54,26.26,26.5,5300.0,26.26,26.54,26.26,26.5,5300.0
2015-04-20 09:50:00,26.52,26.81,26.48,26.76,19600.0,26.52,26.81,26.48,26.76,19600.0
2015-04-20 10:00:00,26.67,26.76,26.59,26.59,11500.0,26.67,26.76,26.59,26.59,11500.0
2015-04-20 10:10:00,26.6,26.61,26.52,26.56,4500.0,26.6,26.61,26.52,26.56,4500.0
2015-04-20 10:20:00,26.57,26.57,26.49,26.5,12000.0,26.57,26.57,26.49,26.5,12000.0
2015-04-20 10:30:00,26.51,26.6,26.5,26.57,8200.0,26.51,26.6,26.5,26.57,8200.0
2015-04-20 10:40:00,26.58,26.67,26.57,26.67,7800.0,26.58,26.67,26.57,26.67,7800.0
2015-04-20 10:50:00,26.68,26.75,26.67,26.67,7100.0,26.68,26.75,26.67,26.67,7100.0
2015-04-20 11:00:00,26.67,26.73,26.62,26.67,9800.0,26.67,26.73,26.62,26.67,9800.0
2015-04-20 11:10:00,26.67,26.7,26.6,26.63,8800.0,26.67,26.7,26.6,26.63,8800.0
2015-04-20 11:20:00,26.61,26.74,26.61,26.71,6100.0,26.61,26.74,26.61,26.71,6100.0
2015-04-20 11:30:00,26.73,26.75,26.61,26.61,13800.0,26.73,26.75,26.61,26.61,13800.0
2015-04-20 11:40:00,26.61,26.63,26.55,26.55,4600.0,26.61,26.63,26.55,26.55,4600.0
2015-04-20 11:50:00,26.55,26.71,26.54,26.69,7000.0,26.55,26.71,26.54,26.69,7000.0
2015-04-20 12:00:00,26.66,26.69,26.59,26.61,9100.0,26.66,26.69,26.59,26.61,9100.0
2015-04-20 12:10:00,26.6,26.75,26.6,26.72,5200.0,26.6,26.75,26.6,26.72,5200.0
2015-04-20 12:20:00,26.71,26.75,26.61,26.64,8900.0,26.71,26.75,26.61,26.64,8900.0
2015-04-20 12:30:00,26.62,26.65,26.59,26.62,4600.0,26.62,26.65,26.59,26.62,4600.0
2015-04-20 12:40:00,26.64,26.69,26.6,26.69,5600.0,26.64,26.69,26.6,26.69,5600.0
2015-04-20 12:50:00,26.68,26.74,26.67,26.69,5600.0,26.68,26.74,26.67,26.69,5600.0
2015-04-20 13:00:00,26.71,26.78,26.71,26.78,7600.0,26.71,26.78,26.71,26.78,7600.0
2015-04-20 13:10:00,26.79,26.89,26.77,26.83,10600.0,26.79,26.89,26.77,26.83,10600.0
2015-04-20 13:20:00,26.81,26.86,26.76,26.86,7300.0,26.81,26.86,26.76,26.86,7300.0
2015-04-20 13:30:00,26.86,26.89,26.82,26.83,9700.0,26.86,26.89,26.82,26.83,9700.0
2015-04-20 13:40:00,26.84,26.84,26.73,26.79,7600.0,26.84,26.84,26.73,26.79,7600.0
2015-04-20 13:50:00,26.82,26.83,26.76,26.76,4300.0,26.82,26.83,26.76,26.76,4300.0
2015-04-20 14:00:00,26.77,26.85,26.74,26.74,7300.0,26.77,26.85,26.74,26.74,7300.0
2015-04-20 14:10:00,26.74,26.76,26.68,26.68,14800.0,26.74,26.76,26.68,26.68,14800.0
2015-04-20 14:20:00,26.69,26.75,26.67,26.71,9100.0,26.69,26.75,26.67,26.71,9100.0
2015-04-20 14:30:00,26.68,26.77,26.67,26.74,7700.0,26.68,26.77,26.67,26.74,7700.0
2015-04-20 14:40:00,26.72,26.72,26.68,26.7,6500.0,26.72,26.72,26.68,26.7,6500.0
2015-04-20 14:50:00,26.71,26.73,26.67,26.71,9900.0,26.71,26.73,26.67,26.71,9900.0
2015-04-20 15:00:00,26.69,26.75,26.69,26.74,11800.0,26.69,26.75,26.69,26.74,11800.0
2015-04-20 15:10:00,26.75,26.75,26.7,26.71,8500.0,26.75,26.75,26.7,26.71,8500.0
2015-04-20 15:20:00,26.71,26.75,26.69,26.74,16500.0,26.71,26.75,26.69,26.74,16500.0
2015-04-20 15:30:00,26.74,26.76,26.67,26.67,20400.0,26.74,26.76,26.67,26.67,20400.0
2015-04-20 15:40:00,26.68,26.71,26.67,26.67,12000.0,26.68,26.71,26.67,26.67,12000.0
2015-04-20 15:50:00,26.68,26.76,26.65,26.75,50500.0,26.68,26.76,26.65,26.75,50500.0
2015-04-21 09:30:00,26.92,27.06,26.6,26.87,19400.0,26.92,27.06,26.6,26.87,19400.0
2015-04-21 09:40:00,26.86,26.99,26.83,26.9,7500.0,26.86,26.99,26.83,26.9,7500.0
2015-04-21 09:50:00,26.89,26.93,26.84,26.84,3900.0,26.89,26.93,26.84,26.84,3900.0
2015-04-21 10:00:00,26.81,26.89,26.73,26.77,10100.0,26.81,26.89,26.73,26.77,10100.0
2015-04-21 10:10:00,26.79,26.96,26.79,26.92,5000.0,26.79,26.96,26.79,26.92,5000.0
2015-04-21 10:20:00,26.88,26.88,26.73,26.73,5500.0,26.88,26.88,26.73,26.73,5500.0
2015-04-21 10:30:00,26.73,26.85,26.73,26.78,3200.0,26.73,26.85,26.73,26.78,3200.0
2015-04-21 10:40:00,26.78,26.78,26.7,26.72,6300.0,26.78,26.78,26.7,26.72,6300.0
2015-04-21 10:50:00,26.7,26.78,26.7,26.75,4700.0,26.7,26.78,26.7,26.75,4700.0
2015-04-21 11:00:00,26.74,26.75,26.69,26.71,8400.0,26.74,26.75,26.69,26.71,8400.0
2015-04-21 11:10:00,26.73,26.79,26.7,26.76,11300.0,26.73,26.79,26.7,26.76,11300.0
2015-04-21 11:20:00,26.75,26.75,26.69,26.7,8300.0,26.75,26.75,26.69,26.7,8300.0
2015-04-21 11:30:00,26.69,27.03,26.69,26.87,68700.0,26.69,27.03,26.69,26.87,68700.0
2015-04-21 11:40:00,26.86,26.86,26.65,26.65,16900.0,26.86,26.86,26.65,26.65,16900.0
2015-04-21 11:50:00,26.65,26.66,26.5,26.5,11500.0,26.65,26.66,26.5,26.5,11500.0
2015-04-21 12:00:00,26.49,26.51,26.46,26.5,23000.0,26.49,26.51,26.46,26.5,23000.0
2015-04-21 12:10:00,26.5,26.59,26.46,26.59,32900.0,26.5,26.59,26.46,26.59,32900.0
2015-04-21 12:20:00,26.65,26.74,26.47,26.54,29800.0,26.65,26.74,26.47,26.54,29800.0
2015-04-21 12:30:00,26.57,26.59,26.51,26.57,6200.0,26.57,26.59,26.51,26.57,6200.0
2015-04-21 12:40:00,26.58,26.7,26.57,26.65,18000.0,26.58,26.7,26.57,26.65,18000.0
2015-04-21 12:50:00,26.65,26.77,26.65,26.72,11200.0,26.65,26.77,26.65,26.72,11200.0
2015-04-21 13:00:00,26.71,26.73,26.68,26.68,4300.0,26.71,26.73,26.68,26.68,4300.0
2015-04-21 13:10:00,26.67,26.76,26.67,26.75,3100.0,26.67,26.76,26.67,26.75,3100.0
2015-04-21 13:20:00,26.73,26.73,26.67,26.67,5000.0,26.73,26.73,26.67,26.67,5000.0
2015-04-21 13:30:00,26.66,26.75,26.66,26.72,4400.0,26.66,26.75,26.66,26.72,4400.0
2015-04-21 13:40:00,26.7,26.75,26.67,26.67,4500.0,26.7,26.75,26.67,26.67,4500.0
2015-04-21 13:50:00,26.66,26.71,26.62,26.63,7800.0,26.66,26.71,26.62,26.63,7800.0
2015-04-21 14:00:00,26.64,26.68,26.63,26.66,6000.0,26.64,26.68,26.63,26.66,6000.0
2015-04-21 14:10:00,26.65,26.8,26.65,26.8,15100.0,26.65,26.8,26.65,26.8,15100.0
2015-04-21 14:20:00,26.76,26.8,26.71,26.78,6000.0,26.76,26.8,26.71,26.78,6000.0
2015-04-21 14:30:00,26.77,26.77,26.71,26.72,2500.0,26.77,26.77,26.71,26.72,2500.0
2015-04-21 14:40:00,26.73,26.74,26.67,26.67,8300.0,26.73,26.74,26.67,26.67,8300.0
2015-04-21 14:50:00,26.67,26.69,26.67,26.69,7700.0,26.67,26.69,26.67,26.69,7700.0
2015-04-21 15:00:00,26.67,26.71,26.65,26.7,9100.0,26.67,26.71,26.65,26.7,9100.0
2015-04-21 15:10:00,26.7,26.72,26.64,26.65,13900.0,26.7,26.72,26.64,26.65,13900.0
2015-04-21 15:20:00,26.65,26.71,26.63,26.71,22900.0,26.65,26.71,26.63,26.71,22900.0
2015-04-21 15:30:00,26.71,26.71,26.62,26.67,20200.0,26.71,26.71,26.62,26.67,20200.0
2015-04-21 15:40:00,26.66,26.8,26.65,26.78,40300.0,26.66,26.8,26.65,26.78,40300.0
2015-04-21 15:50:00,26.78,26.9,26.74,26.83,83500.0,26.78,26.9,26.74,26.83,83500.0
2015-04-22 09:30:00,26.89,27.0,26.75,26.8,11200.0,26.89,27.0,26.75,26.8,11200.0
2015-04-22 09:40:00,26.88,26.94,26.66,26.69,8000.0,26.88,26.94,26.66,26.69,8000.0
2015-04-22 09:50:00,26.67,26.73,26.6,26.68,5900.0,26.67,26.73,26.6,26.68,5900.0
2015-04-22 10:00:00,26.68,26.68,26.54,26.59,7900.0,26.68,26.68,26.54,26.59,7900.0
2015-04-22 10:10:00,26.55,26.66,26.54,26.56,3000.0,26.55,26.66,26.54,26.56,3000.0
2015-04-22 10:20:00,26.56,26.6,26.56,26.56,7400.0,26.56,26.6,26.56,26.56,7400.0
2015-04-22 10:30:00,26.56,26.59,26.56,26.58,3400.0,26.56,26.59,26.56,26.58,3400.0
2015-04-22 10:40:00,26.58,26.84,26.58,26.79,7100.0,26.58,26.84,26.58,26.79,7100.0
2015-04-22 10:50:00,26.77,26.8,26.71,26.74,8500.0,26.77,26.8,26.71,26.74,8500.0
2015-04-22 11:00:00,26.73,26.97,26.73,26.85,27200.0,26.73,26.97,26.73,26.85,27200.0
2015-04-22 11:10:00,26.85,27.04,26.76,27.02,61600.0,26.85,27.04,26.76,27.02,61600.0
2015-04-22 11:20:00,27.01,27.03,27.0,27.01,8200.0,27.01,27.03,27.0,27.01,8200.0
2015-04-22 11:30:00,27.01,27.03,27.0,27.01,16500.0,27.01,27.03,27.0,27.01,16500.0
2015-04-22 11:40:00,27.01,27.01,26.85,26.96,24500.0,27.01,27.01,26.85,26.96,24500.0
2015-04-22 11:50:00,26.96,26.96,26.9,26.93,3100.0,26.96,26.96,26.9,26.93,3100.0
2015-04-22 12:00:00,26.94,27.0,26.9,27.0,37900.0,26.94,27.0,26.9,27.0,37900.0
2015-04-22 12:10:00,27.0,27.0,26.95,26.96,6000.0,27.0,27.0,26.95,26.96,6000.0
2015-04-22 12:20:00,26.96,27.0,26.96,27.0,4300.0,26.96,27.0,26.96,27.0,4300.0
2015-04-22 12:30:00,26.98,27.03,26.97,27.0,11000.0,26.98,27.03,26.97,27.0,11000.0
2015-04-22 12:40:00,27.01,27.03,26.99,27.03,11600.0,27.01,27.03,26.99,27.03,11600.0
2015-04-22 12:50:00,27.03,27.04,27.0,27.02,10000.0,27.03,27.04,27.0,27.02,10000.0
2015-04-22 13:00:00,27.03,27.03,27.0,27.01,20300.0,27.03,27.03,27.0,27.01,20300.0
2015-04-22 13:10:00,27.01,27.02,26.99,27.02,7000.0,27.01,27.02,26.99,27.02,7000.0
2015-04-22 13:20:00,27.01,27.02,26.99,27.01,1500.0,27.01,27.02,26.99,27.01,1500.0
2015-04-22 13:30:00,27.0,27.1,26.99,27.07,12900.0,27.0,27.1,26.99,27.07,12900.0
2015-04-22 13:40:00,27.07,27.2,27.07,27.2,9900.0,27.07,27.2,27.07,27.2,9900.0
2015-04-22 13:50:00,27.2,27.2,27.13,27.18,6600.0,27.2,27.2,27.13,27.18,6600.0
2015-04-22 14:00:00,27.17,27.17,27.1,27.15,7200.0,27.17,27.17,27.1,27.15,7200.0
2015-04-22 14:10:00,27.14,27.16,27.1,27.15,6800.0,27.14,27.16,27.1,27.15,6800.0
2015-04-22 14:20:00,27.16,27.2,27.15,27.19,7500.0,27.16,27.2,27.15,27.19,7500.0
2015-04-22 14:30:00,27.19,27.2,27.17,27.18,9600.0,27.19,27.2,27.17,27.18,9600.0
2015-04-22 14:40:00,27.2,27.2,27.16,27.19,9400.0,27.2,27.2,27.16,27.19,9400.0
2015-04-22 14:50:00,27.18,27.21,27.17,27.18,11300.0,27.18,27.21,27.17,27.18,11300.0
2015-04-22 15:00:00,27.18,27.18,27.1,27.12,13000.0,27.18,27.18,27.1,27.12,13000.0
2015-04-22 15:10:00,27.1,27.16,27.05,27.05,13200.0,27.1,27.16,27.05,27.05,13200.0
2015-04-22 15:20:00,27.03,27.09,27.0,27.07,20900.0,27.03,27.09,27.0,27.07,20900.0
2015-04-22 15:30:00,27.09,27.2,27.09,27.2,32100.0,27.09,27.2,27.09,27.2,32100.0
2015-04-22 15:40:00,27.21,27.24,27.12,27.16,24300.0,27.21,27.24,27.12,27.16,24300.0
2015-04-22 15:50:00,27.16,27.19,27.05,27.1,27300.0,27.16,27.19,27.05,27.1,27300.0
2015-04-23 09:30:00,27.0,27.08,26.9,27.0,21200.0,27.0,27.08,26.9,27.0,21200.0
2015-04-23 09:40:00,27.0,27.06,27.0,27.0,23700.0,27.0,27.06,27.0,27.0,23700.0
2015-04-23 09:50:00,27.0,27.06,27.0,27.02,11200.0,27.0,27.06,27.0,27.02,11200.0
2015-04-23 10:00:00,27.05,27.06,27.0,27.01,5100.0,27.05,27.06,27.0,27.01,5100.0
2015-04-23 10:10:00,27.0,27.05,26.91,27.01,39100.0,27.0,27.05,26.91,27.01,39100.0
2015-04-23 10:20:00,27.01,27.12,27.01,27.07,8700.0,27.01,27.12,27.01,27.07,8700.0
2015-04-23 10:30:00,27.04,27.11,27.0,27.02,6100.0,27.04,27.11,27.0,27.02,6100.0
2015-04-23 10:40:00,27.01,27.08,27.0,27.02,7000.0,27.01,27.08,27.0,27.02,7000.0
2015-04-23 10:50:00,27.02,27.05,26.89,27.03,11400.0,27.02,27.05,26.89,27.03,11400.0
2015-04-23 11:00:00,27.0,27.03,27.0,27.0,10200.0,27.0,27.03,27.0,27.0,10200.0
2015-04-23 11:10:00,27.0,27.04,27.0,27.04,10800.0,27.0,27.04,27.0,27.04,10800.0
2015-04-23 11:20:00,27.02,27.04,27.0,27.01,4300.0,27.02,27.04,27.0,27.01,4300.0
2015-04-23 11:30:00,27.0,27.05,27.0,27.0,8500.0,27.0,27.05,27.0,27.0,8500.0
2015-04-23 11:40:00,27.0,27.06,27.0,27.05,32900.0,27.0,27.06,27.0,27.05,32900.0
2015-04-23 11:50:00,27.04,27.19,27.01,27.17,20000.0,27.04,27.19,27.01,27.17,20000.0
2015-04-23 12:00:00,27.16,27.25,27.12,27.24,13400.0,27.16,27.25,27.12,27.24,13400.0
2015-04-23 12:10:00,27.24,27.32,27.24,27.26,8000.0,27.24,27.32,27.24,27.26,8000.0
2015-04-23 12:20:00,27.26,27.29,27.22,27.24,5800.0,27.26,27.29,27.22,27.24,5800.0
2015-04-23 12:30:00,27.23,27.27,27.21,27.22,8600.0,27.23,27.27,27.21,27.22,8600.0
2015-04-23 12:40:00,27.24,27.26,27.15,27.24,28900.0,27.24,27.26,27.15,27.24,28900.0
2015-04-23 12:50:00,27.23,27.3,27.2,27.3,19500.0,27.23,27.3,27.2,27.3,19500.0
2015-04-23 13:00:00,27.26,27.45,27.23,27.27,21100.0,27.26,27.45,27.23,27.27,21100.0
2015-04-23 13:10:00,27.24,27.29,27.23,27.27,7100.0,27.24,27.29,27.23,27.27,7100.0
2015-04-23 13:20:00,27.26,27.35,27.23,27.23,21800.0,27.26,27.35,27.23,27.23,21800.0
2015-04-23 13:30:00,27.21,27.26,27.17,27.17,21600.0,27.21,27.26,27.17,27.17,21600.0
2015-04-23 13:40:00,27.14,27.17,27.1,27.15,13800.0,27.14,27.17,27.1,27.15,13800.0
2015-04-23 13:50:00,27.16,27.25,27.16,27.23,11400.0,27.16,27.25,27.16,27.23,11400.0
2015-04-23 14:00:00,27.24,27.37,27.24,27.37,17600.0,27.24,27.37,27.24,27.37,17600.0
2015-04-23 14:10:00,27.36,27.41,27.36,27.41,19000.0,27.36,27.41,27.36,27.41,19000.0
2015-04-23 14:20:00,27.4,27.45,27.35,27.45,22800.0,27.4,27.45,27.35,27.45,22800.0
2015-04-23 14:30:00,27.45,27.45,27.41,27.44,16600.0,27.45,27.45,27.41,27.44,16600.0
2015-04-23 14:40:00,27.42,27.42,27.31,27.33,24600.0,27.42,27.42,27.31,27.33,24600.0
2015-04-23 14:50:00,27.32,27.39,27.31,27.38,12200.0,27.32,27.39,27.31,27.38,12200.0
2015-04-23 15:00:00,27.36,27.53,27.36,27.44,45000.0,27.36,27.53,27.36,27.44,45000.0
2015-04-23 15:10:00,27.44,27.47,27.4,27.46,21300.0,27.44,27.47,27.4,27.46,21300.0
2015-04-23 15:20:00,27.46,27.48,27.42,27.45,32800.0,27.46,27.48,27.42,27.45,32800.0
2015-04-23 15:30:00,27.46,27.51,27.33,27.34,37700.0,27.46,27.51,27.33,27.34,37700.0
2015-04-23 15:40:00,27.34,27.38,27.31,27.38,39400.0,27.34,27.38,27.31,27.38,39400.0
2015-04-23 15:50:00,27.37,27.43,27.37,27.4,57800.0,27.37,27.43,27.37,27.4,57800.0
2015-04-24 09:30:00,27.4,27.44,27.17,27.28,11900.0,27.4,27.44,27.17,27.28,11900.0
2015-04-24 09:40:00,27.3,27.39,27.24,27.38,3700.0,27.3,27.39,27.24,27.38,3700.0
2015-04-24 09:50:00,27.38,27.47,27.38,27.47,4200.0,27.38,27.47,27.38,27.47,4200.0
2015-04-24 10:00:00,27.47,27.58,27.47,27.55,19100.0,27.47,27.58,27.47,27.55,19100.0
2015-04-24 10:10:00,27.57,27.6,27.47,27.49,23700.0,27.57,27.6,27.47,27.49,23700.0
2015-04-24 10:20:00,27.49,27.57,27.48,27.53,20100.0,27.49,27.57,27.48,27.53,20100.0
2015-04-24 10:30:00,27.51,27.52,27.48,27.5,7500.0,27.51,27.52,27.48,27.5,7500.0
2015-04-24 10:40:00,27.49,27.56,27.47,27.51,25200.0,27.49,27.56,27.47,27.51,25200.0
2015-04-24 10:50:00,27.52,27.53,27.47,27.5,13100.0,27.52,27.53,27.47,27.5,13100.0
2015-04-24 11:00:00,27.5,27.54,27.4,27.51,56200.0,27.5,27.54,27.4,27.51,56200.0
2015-04-24 11:10:00,27.53,27.57,27.49,27.57,15500.0,27.53,27.57,27.49,27.57,15500.0
2015-04-24 11:20:00,27.58,27.63,27.5,27.52,10000.0,27.58,27.63,27.5,27.52,10000.0
2015-04-24 11:30:00,27.5,27.56,27.49,27.55,10400.0,27.5,27.56,27.49,27.55,10400.0
2015-04-24 11:40:00,27.53,27.53,27.49,27.53,10400.0,27.53,27.53,27.49,27.53,10400.0
2015-04-24 11:50:00,27.52,27.52,27.48,27.51,10300.0,27.52,27.52,27.48,27.51,10300.0
2015-04-24 12:00:00,27.51,27.57,27.49,27.57,9700.0,27.51,27.57,27.49,27.57,9700.0
2015-04-24 12:10:00,27.55,27.55,27.5,27.51,4100.0,27.55,27.55,27.5,27.51,4100.0
2015-04-24 12:20:00,27.51,27.54,27.49,27.51,16200.0,27.51,27.54,27.49,27.51,16200.0
2015-04-24 12:30:00,27.51,27.51,27.35,27.46,47500.0,27.51,27.51,27.35,27.46,47500.0
2015-04-24 12:40:00,27.48,27.49,27.44,27.48,13200.0,27.48,27.49,27.44,27.48,13200.0
2015-04-24 12:50:00,27.49,27.51,27.42,27.47,6600.0,27.49,27.51,27.42,27.47,6600.0
2015-04-24 13:00:00,27.46,27.48,27.41,27.46,7100.0,27.46,27.48,27.41,27.46,7100.0
2015-04-24 13:10:00,27.45,27.47,27.4,27.43,10400.0,27.45,27.47,27.4,27.43,10400.0
2015-04-24 13:20:00,27.46,27.53,27.44,27.5,6400.0,27.46,27.53,27.44,27.5,6400.0
2015-04-24 13:30:00,27.51,27.54,27.49,27.52,11900.0,27.51,27.54,27.49,27.52,11900.0
2015-04-24 13:40:00,27.51,27.52,27.5,27.5,9500.0,27.51,27.52,27.5,27.5,9500.0
2015-04-24 13:50:00,27.5,27.57,27.49,27.57,2900.0,27.5,27.57,27.49,27.57,2900.0
2015-04-24 14:00:00,27.56,27.58,27.53,27.57,8000.0,27.56,27.58,27.53,27.57,8000.0
2015-04-24 14:10:00,27.55,27.6,27.55,27.59,5300.0,27.55,27.6,27.55,27.59,5300.0
2015-04-24 14:20:00,27.58,27.6,27.54,27.57,8400.0,27.58,27.6,27.54,27.57,8400.0
2015-04-24 14:30:00,27.58,27.58,27.46,27.46,51900.0,27.58,27.58,27.46,27.46,51900.0
2015-04-24 14:40:00,27.46,27.55,27.46,27.53,28600.0,27.46,27.55,27.46,27.53,28600.0
2015-04-24 14:50:00,27.53,27.58,27.52,27.55,11900.0,27.53,27.58,27.52,27.55,11900.0
2015-04-24 15:00:00,27.55,27.6,27.55,27.59,15500.0,27.55,27.6,27.55,27.59,15500.0
2015-04-24 15:10:00,27.58,27.59,27.56,27.56,5200.0,27.58,27.59,27.56,27.56,5200.0
2015-04-24 15:20:00,27.56,27.56,27.36,27.36,16500.0,27.56,27.56,27.36,27.36,16500.0
2015-04-24 15:30:00,27.36,27.37,27.29,27.29,27300.0,27.36,27.37,27.29,27.29,27300.0
2015-04-24 15:40:00,27.29,27.31,27.23,27.23,19000.0,27.29,27.31,27.23,27.23,19000.0
2015-04-24 15:50:00,27.22,27.23,27.07,27.18,68000.0,27.22,27.23,27.07,27.18,68000.0
2015-04-27 09:30:00,27.13,27.26,27.03,27.24,14800.0,27.13,27.26,27.03,27.24,14800.0
2015-04-27 09:40:00,27.24,27.5,27.18,27.5,7000.0,27.24,27.5,27.18,27.5,7000.0
2015-04-27 09:50:00,27.46,27.51,27.41,27.47,4200.0,27.46,27.51,27.41,27.47,4200.0
2015-04-27 10:00:00,27.52,27.63,27.47,27.57,7700.0,27.52,27.63,27.47,27.57,7700.0
2015-04-27 10:10:00,27.58,27.64,27.52,27.64,12900.0,27.58,27.64,27.52,27.64,12900.0
2015-04-27 10:20:00,27.6,27.64,27.58,27.58,7500.0,27.6,27.64,27.58,27.58,7500.0
2015-04-27 10:30:00,27.62,27.73,27.58,27.69,16700.0,27.62,27.73,27.58,27.69,16700.0
2015-04-27 10:40:00,27.7,27.73,27.59,27.59,12500.0,27.7,27.73,27.59,27.59,12500.0
2015-04-27 10:50:00,27.57,27.57,27.33,27.33,11500.0,27.57,27.57,27.33,27.33,11500.0
2015-04-27 11:00:00,27.34,27.37,27.28,27.32,9700.0,27.34,27.37,27.28,27.32,9700.0
2015-04-27 11:10:00,27.29,27.4,27.27,27.4,5400.0,27.29,27.4,27.27,27.4,5400.0
2015-04-27 11:20:00,27.41,27.41,27.32,27.32,4700.0,27.41,27.41,27.32,27.32,4700.0
2015-04-27 11:30:00,27.33,27.4,27.31,27.36,11100.0,27.33,27.4,27.31,27.36,11100.0
2015-04-27 11:40:00,27.36,27.39,27.27,27.28,21400.0,27.36,27.39,27.27,27.28,21400.0
2015-04-27 11:50:00,27.3,27.31,27.14,27.14,7000.0,27.3,27.31,27.14,27.14,7000.0
2015-04-27 12:00:00,27.16,27.17,27.09,27.1,6200.0,27.16,27.17,27.09,27.1,6200.0
2015-04-27 12:10:00,27.08,27.09,26.79,26.79,15800.0,27.08,27.09,26.79,26.79,15800.0
2015-04-27 12:20:00,26.8,26.94,26.79,26.9,8000.0,26.8,26.94,26.79,26.9,8000.0
2015-04-27 12:30:00,26.9,26.93,26.86,26.88,5900.0,26.9,26.93,26.86,26.88,5900.0
2015-04-27 12:40:00,26.88,26.89,26.82,26.87,4300.0,26.88,26.89,26.82,26.87,4300.0
2015-04-27 12:50:00,26.86,26.86,26.75,26.78,9600.0,26.86,26.86,26.75,26.78,9600.0
2015-04-27 13:00:00,26.8,26.81,26.73,26.74,18200.0,26.8,26.81,26.73,26.74,18200.0
2015-04-27 13:10:00,26.74,26.79,26.67,26.68,10200.0,26.74,26.79,26.67,26.68,10200.0
2015-04-27 13:20:00,26.69,26.76,26.68,26.69,14100.0,26.69,26.76,26.68,26.69,14100.0
2015-04-27 13:30:00,26.74,26.85,26.74,26.8,11400.0,26.74,26.85,26.74,26.8,11400.0
2015-04-27 13:40:00,26.79,26.81,26.77,26.8,4700.0,26.79,26.81,26.77,26.8,4700.0
2015-04-27 13:50:00,26.79,26.82,26.76,26.8,6800.0,26.79,26.82,26.76,26.8,6800.0
2015-04-27 14:00:00,26.79,26.8,26.74,26.77,15700.0,26.79,26.8,26.74,26.77,15700.0
2015-04-27 14:10:00,26.76,26.78,26.73,26.78,15100.0,26.76,26.78,26.73,26.78,15100.0
2015-04-27 14:20:00,26.78,26.79,26.73,26.75,6600.0,26.78,26.79,26.73,26.75,6600.0
2015-04-27 14:30:00,26.75,26.77,26.73,26.75,11500.0,26.75,26.77,26.73,26.75,11500.0
2015-04-27 14:40:00,26.75,26.8,26.74,26.78,10500.0,26.75,26.8,26.74,26.78,10500.0
2015-04-27 14:50:00,26.79,26.83,26.75,26.82,7200.0,26.79,26.83,26.75,26.82,7200.0
2015-04-27 15:00:00,26.8,26.84,26.79,26.81,10000.0,26.8,26.84,26.79,26.81,10000.0
2015-04-27 15:10:00,26.79,26.79,26.72,26.72,18000.0,26.79,26.79,26.72,26.72,18000.0
2015-04-27 15:20:00,26.73,26.78,26.69,26.69,10900.0,26.73,26.78,26.69,26.69,10900.0
2015-04-27 15:30:00,26.7,26.78,26.66,26.78,27100.0,26.7,26.78,26.66,26.78,27100.0
2015-04-27 15:40:00,26.79,26.81,26.71,26.78,42400.0,26.79,26.81,26.71,26.78,42400.0
2015-04-27 15:50:00,26.79,26.83,26.74,26.79,51400.0,26.79,26.83,26.74,26.79,51400.0
2015-04-28 09:30:00,26.63,26.9,26.61,26.8,32200.0,26.63,26.9,26.61,26.8,32200.0
2015-04-28 09:40:00,26.83,27.16,26.82,26.83,20700.0,26.83,27.16,26.82,26.83,20700.0
2015-04-28 09:50:00,26.8,27.0,26.71,26.94,54100.0,26.8,27.0,26.71,26.94,54100.0
2015-04-28 10:00:00,26.95,26.95,26.76,26.87,56400.0,26.95,26.95,26.76,26.87,56400.0
2015-04-28 10:10:00,26.87,26.89,26.44,26.66,94200.0,26.87,26.89,26.44,26.66,94200.0
2015-04-28 10:20:00,26.64,26.69,26.53,26.57,15700.0,26.64,26.69,26.53,26.57,15700.0
2015-04-28 10:30:00,26.59,27.02,26.58,26.85,52800.0,26.59,27.02,26.58,26.85,52800.0
2015-04-28 10:40:00,26.85,27.08,26.84,27.02,18900.0,26.85,27.08,26.84,27.02,18900.0
2015-04-28 10:50:00,27.01,27.03,26.91,27.0,15300.0,27.01,27.03,26.91,27.0,15300.0
2015-04-28 11:00:00,27.0,27.08,26.99,27.05,9400.0,27.0,27.08,26.99,27.05,9400.0
2015-04-28 11:10:00,27.06,27.07,26.92,26.98,6000.0,27.06,27.07,26.92,26.98,6000.0
2015-04-28 11:20:00,27.0,27.05,26.96,26.98,6600.0,27.0,27.05,26.96,26.98,6600.0
2015-04-28 11:30:00,26.98,27.04,26.93,26.98,9400.0,26.98,27.04,26.93,26.98,9400.0
2015-04-28 11:40:00,26.97,26.97,26.81,26.9,7500.0,26.97,26.97,26.81,26.9,7500.0
2015-04-28 11:50:00,26.91,27.0,26.85,26.89,9800.0,26.91,27.0,26.85,26.89,9800.0
2015-04-28 12:00:00,26.92,26.94,26.82,26.93,9500.0,26.92,26.94,26.82,26.93,9500.0
2015-04-28 12:10:00,26.92,27.0,26.82,26.99,17300.0,26.92,27.0,26.82,26.99,17300.0
2015-04-28 12:20:00,27.0,27.01,26.82,26.85,35100.0,27.0,27.01,26.82,26.85,35100.0
2015-04-28 12:30:00,26.84,26.88,26.68,26.68,14800.0,26.84,26.88,26.68,26.68,14800.0
2015-04-28 12:40:00,26.7,27.07,26.7,27.01,89100.0,26.7,27.07,26.7,27.01,89100.0
2015-04-28 12:50:00,27.01,27.2,26.91,27.05,36300.0,27.01,27.2,26.91,27.05,36300.0
2015-04-28 13:00:00,27.04,27.12,27.02,27.06,4900.0,27.04,27.12,27.02,27.06,4900.0
2015-04-28 13:10:00,27.07,27.18,27.05,27.18,5900.0,27.07,27.18,27.05,27.18,5900.0
2015-04-28 13:20:00,27.18,27.29,27.09,27.17,12100.0,27.18,27.29,27.09,27.17,12100.0
2015-04-28 13:30:00,27.19,27.2,27.1,27.12,3800.0,27.19,27.2,27.1,27.12,3800.0
2015-04-28 13:40:00,27.09,27.16,27.09,27.13,2200.0,27.09,27.16,27.09,27.13,2200.0
2015-04-28 13:50:00,27.16,27.18,27.12,27.14,5300.0,27.16,27.18,27.12,27.14,5300.0
2015-04-28 14:00:00,27.14,27.2,27.12,27.14,6800.0,27.14,27.2,27.12,27.14,6800.0
2015-04-28 14:10:00,27.15,27.2,27.12,27.15,5700.0,27.15,27.2,27.12,27.15,5700.0
2015-04-28 14:20:00,27.15,27.21,27.12,27.21,10100.0,27.15,27.21,27.12,27.21,10100.0
2015-04-28 14:30:00,27.2,27.29,27.16,27.21,7100.0,27.2,27.29,27.16,27.21,7100.0
2015-04-28 14:40:00,27.25,27.33,27.21,27.31,13300.0,27.25,27.33,27.21,27.31,13300.0
2015-04-28 14:50:00,27.31,27.32,27.26,27.28,5100.0,27.31,27.32,27.26,27.28,5100.0
2015-04-28 15:00:00,27.26,27.37,27.24,27.32,11500.0,27.26,27.37,27.24,27.32,11500.0
2015-04-28 15:10:00,27.28,27.31,27.21,27.23,11000.0,27.28,27.31,27.21,27.23,11000.0
2015-04-28 15:20:00,27.24,27.28,27.23,27.24,9700.0,27.24,27.28,27.23,27.24,9700.0
2015-04-28 15:30:00,27.25,27.29,27.24,27.24,11500.0,27.25,27.29,27.24,27.24,11500.0
2015-04-28 15:40:00,27.24,27.26,27.21,27.22,30300.0,27.24,27.26,27.21,27.22,30300.0
2015-04-28 15:50:00,27.22,27.26,27.2,27.26,43400.0,27.22,27.26,27.2,27.26,43400.0
2015-04-29 09:30:00,27.03,27.17,27.01,27.07,10900.0,27.03,27.17,27.01,27.07,10900.0
2015-04-29 09:40:00,27.05,27.16,26.96,27.15,11200.0,27.05,27.16,26.96,27.15,11200.0
2015-04-29 09:50:00,27.16,27.25,27.1,27.14,8800.0,27.16,27.25,27.1,27.14,8800.0
2015-04-29 10:00:00,27.1,27.21,27.1,27.16,6900.0,27.1,27.21,27.1,27.16,6900.0
2015-04-29 10:10:00,27.18,27.2,27.01,27.01,21200.0,27.18,27.2,27.01,27.01,21200.0
2015-04-29 10:20:00,27.01,27.19,26.94,27.0,10400.0,27.01,27.19,26.94,27.0,10400.0
2015-04-29 10:30:00,27.04,27.21,27.04,27.21,21400.0,27.04,27.21,27.04,27.21,21400.0
2015-04-29 10:40:00,27.23,27.31,27.04,27.14,40600.0,27.23,27.31,27.04,27.14,40600.0
2015-04-29 10:50:00,27.09,27.15,27.01,27.02,11100.0,27.09,27.15,27.01,27.02,11100.0
2015-04-29 11:00:00,27.03,27.14,27.02,27.14,6100.0,27.03,27.14,27.02,27.14,6100.0
2015-04-29 11:10:00,27.14,27.14,27.07,27.11,2300.0,27.14,27.14,27.07,27.11,2300.0
2015-04-29 11:20:00,27.09,27.09,26.94,26.96,7800.0,27.09,27.09,26.94,26.96,7800.0
2015-04-29 11:30:00,26.99,26.99,26.87,26.92,7300.0,26.99,26.99,26.87,26.92,7300.0
2015-04-29 11:40:00,26.91,26.91,26.86,26.88,2000.0,26.91,26.91,26.86,26.88,2000.0
2015-04-29 11:50:00,26.87,26.91,26.83,26.83,3600.0,26.87,26.91,26.83,26.83,3600.0
2015-04-29 12:00:00,26.83,26.87,26.74,26.74,4400.0,26.83,26.87,26.74,26.74,4400.0
2015-04-29 12:10:00,26.75,26.75,26.58,26.66,23300.0,26.75,26.75,26.58,26.66,23300.0
2015-04-29 12:20:00,26.68,26.74,26.55,26.55,8800.0,26.68,26.74,26.55,26.55,8800.0
2015-04-29 12:30:00,26.55,26.63,26.53,26.63,6200.0,26.55,26.63,26.53,26.63,6200.0
2015-04-29 12:40:00,26.61,26.74,26.59,26.69,14400.0,26.61,26.74,26.59,26.69,14400.0
2015-04-29 12:50:00,26.72,26.72,26.65,26.71,6200.0,26.72,26.72,26.65,26.71,6200.0
2015-04-29 13:00:00,26.72,26.72,26.63,26.63,4900.0,26.72,26.72,26.63,26.63,4900.0
2015-04-29 13:10:00,26.64,26.7,26.63,26.67,3400.0,26.64,26.7,26.63,26.67,3400.0
2015-04-29 13:20:00,26.67,26.69,26.63,26.63,4200.0,26.67,26.69,26.63,26.63,4200.0
2015-04-29 13:30:00,26.65,26.74,26.64,26.69,2700.0,26.65,26.74,26.64,26.69,2700.0
2015-04-29 13:40:00,26.67,26.82,26.66,26.7,10400.0,26.67,26.82,26.66,26.7,10400.0
2015-04-29 13:50:00,26.7,26.89,26.7,26.86,7800.0,26.7,26.89,26.7,26.86,7800.0
2015-04-29 14:00:00,26.88,26.88,26.71,26.72,11300.0,26.88,26.88,26.71,26.72,11300.0
2015-04-29 14:10:00,26.73,26.81,26.66,26.77,11300.0,26.73,26.81,26.66,26.77,11300.0
2015-04-29 14:20:00,26.77,26.88,26.77,26.88,10800.0,26.77,26.88,26.77,26.88,10800.0
2015-04-29 14:30:00,26.88,26.88,26.77,26.77,12100.0,26.88,26.88,26.77,26.77,12100.0
2015-04-29 14:40:00,26.79,27.38,26.79,27.24,70600.0,26.79,27.38,26.79,27.24,70600.0
2015-04-29 14:50:00,27.25,27.51,27.22,27.48,54100.0,27.25,27.51,27.22,27.48,54100.0
2015-04-29 15:00:00,27.48,27.56,27.19,27.3,29800.0,27.48,27.56,27.19,27.3,29800.0
2015-04-29 15:10:00,27.27,27.36,27.19,27.22,26800.0,27.27,27.36,27.19,27.22,26800.0
2015-04-29 15:20:00,27.22,27.31,27.22,27.29,18600.0,27.22,27.31,27.22,27.29,18600.0
2015-04-29 15:30:00,27.29,27.3,27.2,27.21,9100.0,27.29,27.3,27.2,27.21,9100.0
2015-04-29 15:40:00,27.24,27.25,27.13,27.18,14300.0,27.24,27.25,27.13,27.18,14300.0
2015-04-29 15:50:00,27.17,27.2,27.13,27.16,47700.0,27.17,27.2,27.13,27.16,47700.0
2015-04-30 09:30:00,27.06,27.22,26.84,27.07,21500.0,27.06,27.22,26.84,27.07,21500.0
2015-04-30 09:40:00,27.0,27.1,26.97,27.1,3100.0,27.0,27.1,26.97,27.1,3100.0
2015-04-30 09:50:00,27.04,27.04,26.88,26.89,9000.0,27.04,27.04,26.88,26.89,9000.0
2015-04-30 10:00:00,26.84,26.95,26.68,26.9,11300.0,26.84,26.95,26.68,26.9,11300.0
2015-04-30 10:10:00,26.83,26.87,26.72,26.73,11100.0,26.83,26.87,26.72,26.73,11100.0
2015-04-30 10:20:00,26.73,26.73,26.58,26.61,41900.0,26.73,26.73,26.58,26.61,41900.0
2015-04-30 10:30:00,26.61,26.66,26.53,26.54,27300.0,26.61,26.66,26.53,26.54,27300.0
2015-04-30 10:40:00,26.53,26.63,26.5,26.5,30500.0,26.53,26.63,26.5,26.5,30500.0
2015-04-30 10:50:00,26.5,26.58,26.45,26.55,28400.0,26.5,26.58,26.45,26.55,28400.0
2015-04-30 11:00:00,26.56,26.65,26.53,26.65,7500.0,26.56,26.65,26.53,26.65,7500.0
2015-04-30 11:10:00,26.65,26.73,26.58,26.58,17300.0,26.65,26.73,26.58,26.58,17300.0
2015-04-30 11:20:00,26.59,26.92,26.59,26.74,45900.0,26.59,26.92,26.59,26.74,45900.0
2015-04-30 11:30:00,26.74,26.95,26.74,26.83,10200.0,26.74,26.95,26.74,26.83,10200.0
2015-04-30 11:40:00,26.84,26.94,26.79,26.79,6800.0,26.84,26.94,26.79,26.79,6800.0
2015-04-30 11:50:00,26.79,26.85,26.7,26.71,5400.0,26.79,26.85,26.7,26.71,5400.0
2015-04-30 12:00:00,26.72,26.77,26.66,26.71,6300.0,26.72,26.77,26.66,26.71,6300.0
2015-04-30 12:10:00,26.71,26.8,26.71,26.8,4400.0,26.71,26.8,26.71,26.8,4400.0
2015-04-30 12:20:00,26.82,26.98,26.8,26.84,26200.0,26.82,26.98,26.8,26.84,26200.0
2015-04-30 12:30:00,26.84,26.9,26.78,26.81,5900.0,26.84,26.9,26.78,26.81,5900.0
2015-04-30 12:40:00,26.82,26.82,26.71,26.72,4300.0,26.82,26.82,26.71,26.72,4300.0
2015-04-30 12:50:00,26.74,26.78,26.68,26.74,14800.0,26.74,26.78,26.68,26.74,14800.0
2015-04-30 13:00:00,26.72,26.79,26.7,26.75,5700.0,26.72,26.79,26.7,26.75,5700.0
2015-04-30 13:10:00,26.78,26.93,26.78,26.91,9000.0,26.78,26.93,26.78,26.91,9000.0
2015-04-30 13:20:00,26.91,26.95,26.85,26.92,7700.0,26.91,26.95,26.85,26.92,7700.0
2015-04-30 13:30:00,26.91,26.96,26.78,26.78,4700.0,26.91,26.96,26.78,26.78,4700.0
2015-04-30 13:40:00,26.8,26.81,26.71,26.71,9300.0,26.8,26.81,26.71,26.71,9300.0
2015-04-30 13:50:00,26.73,26.76,26.7,26.72,8400.0,26.73,26.76,26.7,26.72,8400.0
2015-04-30 14:00:00,26.72,26.72,26.56,26.58,8500.0,26.72,26.72,26.56,26.58,8500.0
2015-04-30 14:10:00,26.58,26.64,26.53,26.55,8900.0,26.58,26.64,26.53,26.55,8900.0
2015-04-30 14:20:00,26.53,26.55,26.48,26.55,21600.0,26.53,26.55,26.48,26.55,21600.0
2015-04-30 14:30:00,26.51,26.58,26.45,26.58,21400.0,26.51,26.58,26.45,26.58,21400.0
2015-04-30 14:40:00,26.58,26.58,26.48,26.51,9900.0,26.58,26.58,26.48,26.51,9900.0
2015-04-30 14:50:00,26.49,26.56,26.46,26.51,10900.0,26.49,26.56,26.46,26.51,10900.0
2015-04-30 15:00:00,26.49,26.53,26.4,26.5,23800.0,26.49,26.53,26.4,26.5,23800.0
2015-04-30 15:10:00,26.48,26.71,26.48,26.71,15000.0,26.48,26.71,26.48,26.71,15000.0
2015-04-30 15:20:00,26.69,26.73,26.56,26.63,19300.0,26.69,26.73,26.56,26.63,19300.0
2015-04-30 15:30:00,26.62,26.76,26.6,26.73,21300.0,26.62,26.76,26.6,26.73,21300.0
2015-04-30 15:40:00,26.71,26.71,26.6,26.68,28300.0,26.71,26.71,26.6,26.68,28300.0
2015-04-30 15:50:00,26.68,26.72,26.54,26.56,78900.0,26.68,26.72,26.54,26.56,78900.0
2015-05-01 09:30:00,26.55,27.05,26.55,27.05,14700.0,26.55,27.05,26.55,27.05,14700.0
2015-05-01 09:40:00,27.05,27.2,26.96,27.07,48900.0,27.05,27.2,26.96,27.07,48900.0
2015-05-01 09:50:00,27.04,27.14,26.98,27.03,8500.0,27.04,27.14,26.98,27.03,8500.0
2015-05-01 10:00:00,27.04,27.14,27.03,27.11,8200.0,27.04,27.14,27.03,27.11,8200.0
2015-05-01 10:10:00,27.1,27.14,27.03,27.13,9300.0,27.1,27.14,27.03,27.13,9300.0
2015-05-01 10:20:00,27.14,27.14,26.99,27.0,10100.0,27.14,27.14,26.99,27.0,10100.0
2015-05-01 10:30:00,26.98,27.02,26.84,26.87,9000.0,26.98,27.02,26.84,26.87,9000.0
2015-05-01 10:40:00,26.88,26.96,26.76,26.95,7000.0,26.88,26.96,26.76,26.95,7000.0
2015-05-01 10:50:00,26.89,27.03,26.85,26.89,9700.0,26.89,27.03,26.85,26.89,9700.0
2015-05-01 11:00:00,26.9,26.95,26.84,26.92,7300.0,26.9,26.95,26.84,26.92,7300.0
2015-05-01 11:10:00,26.91,26.97,26.85,26.97,7700.0,26.91,26.97,26.85,26.97,7700.0
2015-05-01 11:20:00,26.98,26.98,26.89,26.9,5700.0,26.98,26.98,26.89,26.9,5700.0
2015-05-01 11:30:00,26.89,26.89,26.77,26.77,10200.0,26.89,26.89,26.77,26.77,10200.0
2015-05-01 11:40:00,26.75,26.75,26.67,26.69,9400.0,26.75,26.75,26.67,26.69,9400.0
2015-05-01 11:50:00,26.67,26.78,26.58,26.74,14400.0,26.67,26.78,26.58,26.74,14400.0
2015-05-01 12:00:00,26.74,26.77,26.65,26.73,12400.0,26.74,26.77,26.65,26.73,12400.0
2015-05-01 12:10:00,26.71,26.82,26.71,26.79,6700.0,26.71,26.82,26.71,26.79,6700.0
2015-05-01 12:20:00,26.81,26.96,26.78,26.96,18200.0,26.81,26.96,26.78,26.96,18200.0
2015-05-01 12:30:00,26.95,27.05,26.94,27.02,16700.0,26.95,27.05,26.94,27.02,16700.0
2015-05-01 12:40:00,27.01,27.1,26.99,27.1,5900.0,27.01,27.1,26.99,27.1,5900.0
2015-05-01 12:50:00,27.09,27.09,26.98,27.06,8000.0,27.09,27.09,26.98,27.06,8000.0
2015-05-01 13:00:00,27.11,27.11,27.0,27.03,7100.0,27.11,27.11,27.0,27.03,7100.0
2015-05-01 13:10:00,27.03,27.03,26.97,26.97,5500.0,27.03,27.03,26.97,26.97,5500.0
2015-05-01 13:20:00,26.97,27.05,26.96,26.97,7600.0,26.97,27.05,26.96,26.97,7600.0
2015-05-01 13:30:00,26.97,27.02,26.94,27.01,9600.0,26.97,27.02,26.94,27.01,9600.0
2015-05-01 13:40:00,27.0,27.0,26.94,26.99,6200.0,27.0,27.0,26.94,26.99,6200.0
2015-05-01 13:50:00,26.99,27.03,26.93,26.93,8800.0,26.99,27.03,26.93,26.93,8800.0
2015-05-01 14:00:00,26.92,26.96,26.91,26.96,7100.0,26.92,26.96,26.91,26.96,7100.0
2015-05-01 14:10:00,26.96,26.98,26.85,26.94,10600.0,26.96,26.98,26.85,26.94,10600.0
2015-05-01 14:20:00,26.95,27.02,26.94,27.01,5800.0,26.95,27.02,26.94,27.01,5800.0
2015-05-01 14:30:00,26.99,27.08,26.93,27.05,7900.0,26.99,27.08,26.93,27.05,7900.0
2015-05-01 14:40:00,27.04,27.05,26.97,27.04,7300.0,27.04,27.05,26.97,27.04,7300.0
2015-05-01 14:50:00,27.06,27.07,27.02,27.03,7700.0,27.06,27.07,27.02,27.03,7700.0
2015-05-01 15:00:00,27.05,27.06,26.97,27.03,10700.0,27.05,27.06,26.97,27.03,10700.0
2015-05-01 15:10:00,27.03,27.04,26.97,27.02,7700.0,27.03,27.04,26.97,27.02,7700.0
2015-05-01 15:20:00,27.0,27.01,26.94,26.95,9400.0,27.0,27.01,26.94,26.95,9400.0
2015-05-01 15:30:00,26.94,27.03,26.92,26.92,19600.0,26.94,27.03,26.92,26.92,19600.0
2015-05-01 15:40:00,26.94,27.05,26.94,27.01,15600.0,26.94,27.05,26.94,27.01,15600.0
2015-05-01 15:50:00,27.01,27.05,26.96,26.99,36900.0,27.01,27.05,26.96,26.99,36900.0
2015-05-04 09:30:00,27.09,27.19,27.09,27.19,19200.0,27.09,27.19,27.09,27.19,19200.0
2015-05-04 09:40:00,27.19,27.4,27.14,27.3,18200.0,27.19,27.4,27.14,27.3,18200.0
2015-05-04 09:50:00,27.38,27.6,27.38,27.57,14800.0,27.38,27.6,27.38,27.57,14800.0
2015-05-04 10:00:00,27.57,27.63,27.53,27.56,8400.0,27.57,27.63,27.53,27.56,8400.0
2015-05-04 10:10:00,27.56,27.59,27.48,27.56,8000.0,27.56,27.59,27.48,27.56,8000.0
2015-05-04 10:20:00,27.57,27.57,27.4,27.41,6300.0,27.57,27.57,27.4,27.41,6300.0
2015-05-04 10:30:00,27.44,27.49,27.36,27.36,12300.0,27.44,27.49,27.36,27.36,12300.0
2015-05-04 10:40:00,27.37,27.37,27.16,27.18,16500.0,27.37,27.37,27.16,27.18,16500.0
2015-05-04 10:50:00,27.18,27.2,27.12,27.12,4000.0,27.18,27.2,27.12,27.12,4000.0
2015-05-04 11:00:00,27.13,27.14,27.08,27.14,6300.0,27.13,27.14,27.08,27.14,6300.0
2015-05-04 11:10:00,27.08,27.16,27.08,27.15,7700.0,27.08,27.16,27.08,27.15,7700.0
2015-05-04 11:20:00,27.14,27.21,27.14,27.19,5500.0,27.14,27.21,27.14,27.19,5500.0
2015-05-04 11:30:00,27.2,27.22,27.16,27.18,5200.0,27.2,27.22,27.16,27.18,5200.0
2015-05-04 11:40:00,27.15,27.23,27.13,27.23,11000.0,27.15,27.23,27.13,27.23,11000.0
2015-05-04 11:50:00,27.24,27.47,27.23,27.37,39300.0,27.24,27.47,27.23,27.37,39300.0
2015-05-04 12:00:00,27.35,27.35,27.25,27.25,3900.0,27.35,27.35,27.25,27.25,3900.0
2015-05-04 12:10:00,27.27,27.31,27.16,27.21,19200.0,27.27,27.31,27.16,27.21,19200.0
2015-05-04 12:20:00,27.2,27.3,27.2,27.28,7400.0,27.2,27.3,27.2,27.28,7400.0
2015-05-04 12:30:00,27.31,27.32,27.21,27.27,4200.0,27.31,27.32,27.21,27.27,4200.0
2015-05-04 12:40:00,27.27,27.36,27.25,27.33,7000.0,27.27,27.36,27.25,27.33,7000.0
2015-05-04 12:50:00,27.32,27.34,27.28,27.31,4600.0,27.32,27.34,27.28,27.31,4600.0
2015-05-04 13:00:00,27.33,27.34,27.23,27.24,6500.0,27.33,27.34,27.23,27.24,6500.0
2015-05-04 13:10:00,27.25,27.33,27.25,27.31,3600.0,27.25,27.33,27.25,27.31,3600.0
2015-05-04 13:20:00,27.32,27.37,27.26,27.37,6700.0,27.32,27.37,27.26,27.37,6700.0
2015-05-04 13:30:00,27.37,27.37,27.31,27.34,5000.0,27.37,27.37,27.31,27.34,5000.0
2015-05-04 13:40:00,27.33,27.37,27.31,27.34,3700.0,27.33,27.37,27.31,27.34,3700.0
2015-05-04 13:50:00,27.34,27.43,27.32,27.42,6100.0,27.34,27.43,27.32,27.42,6100.0
2015-05-04 14:00:00,27.41,27.41,27.33,27.35,4700.0,27.41,27.41,27.33,27.35,4700.0
2015-05-04 14:10:00,27.34,27.35,27.28,27.33,5500.0,27.34,27.35,27.28,27.33,5500.0
2015-05-04 14:20:00,27.31,27.34,27.25,27.28,6600.0,27.31,27.34,27.25,27.28,6600.0
2015-05-04 14:30:00,27.28,27.32,27.24,27.31,13500.0,27.28,27.32,27.24,27.31,13500.0
2015-05-04 14:40:00,27.32,27.33,27.27,27.27,6300.0,27.32,27.33,27.27,27.27,6300.0
2015-05-04 14:50:00,27.29,27.32,27.25,27.31,10700.0,27.29,27.32,27.25,27.31,10700.0
2015-05-04 15:00:00,27.3,27.31,27.23,27.25,9700.0,27.3,27.31,27.23,27.25,9700.0
2015-05-04 15:10:00,27.25,27.34,27.23,27.29,11000.0,27.25,27.34,27.23,27.29,11000.0
2015-05-04 15:20:00,27.26,27.32,27.25,27.32,11500.0,27.26,27.32,27.25,27.32,11500.0
2015-05-04 15:30:00,27.3,27.35,27.27,27.29,8500.0,27.3,27.35,27.27,27.29,8500.0
2015-05-04 15:40:00,27.28,27.32,27.24,27.29,16400.0,27.28,27.32,27.24,27.29,16400.0
2015-05-04 15:50:00,27.29,27.3,27.25,27.27,38100.0,27.29,27.3,27.25,27.27,38100.0
2015-05-05 09:30:00,27.09,27.35,27.05,27.12,7100.0,27.09,27.35,27.05,27.12,7100.0
2015-05-05 09:40:00,27.08,27.14,27.01,27.11,4600.0,27.08,27.14,27.01,27.11,4600.0
2015-05-05 09:50:00,27.11,27.13,27.01,27.01,6800.0,27.11,27.13,27.01,27.01,6800.0
2015-05-05 10:00:00,27.04,27.06,26.99,27.05,15700.0,27.04,27.06,26.99,27.05,15700.0
2015-05-05 10:10:00,27.05,27.05,26.78,26.78,11700.0,27.05,27.05,26.78,26.78,11700.0
2015-05-05 10:20:00,26.81,26.93,26.77,26.86,7200.0,26.81,26.93,26.77,26.86,7200.0
2015-05-05 10:30:00,26.84,26.89,26.75,26.8,7100.0,26.84,26.89,26.75,26.8,7100.0
2015-05-05 10:40:00,26.81,26.96,26.74,26.94,14100.0,26.81,26.96,26.74,26.94,14100.0
2015-05-05 10:50:00,26.92,26.92,26.81,26.81,10800.0,26.92,26.92,26.81,26.81,10800.0
2015-05-05 11:00:00,26.8,26.84,26.68,26.78,11900.0,26.8,26.84,26.68,26.78,11900.0
2015-05-05 11:10:00,26.78,26.95,26.74,26.89,23400.0,26.78,26.95,26.74,26.89,23400.0
2015-05-05 11:20:00,26.89,26.9,26.72,26.75,9400.0,26.89,26.9,26.72,26.75,9400.0
2015-05-05 11:30:00,26.75,26.84,26.72,26.77,6500.0,26.75,26.84,26.72,26.77,6500.0
2015-05-05 11:40:00,26.77,26.84,26.76,26.8,8400.0,26.77,26.84,26.76,26.8,8400.0
2015-05-05 11:50:00,26.78,26.78,26.71,26.73,9000.0,26.78,26.78,26.71,26.73,9000.0
2015-05-05 12:00:00,26.74,26.79,26.58,26.61,20100.0,26.74,26.79,26.58,26.61,20100.0
2015-05-05 12:10:00,26.61,26.74,26.61,26.68,5400.0,26.61,26.74,26.61,26.68,5400.0
2015-05-05 12:20:00,26.68,26.72,26.66,26.69,7200.0,26.68,26.72,26.66,26.69,7200.0
2015-05-05 12:30:00,26.69,26.71,26.6,26.69,12800.0,26.69,26.71,26.6,26.69,12800.0
2015-05-05 12:40:00,26.67,26.67,26.64,26.66,5000.0,26.67,26.67,26.64,26.66,5000.0
2015-05-05 12:50:00,26.68,26.73,26.61,26.67,7100.0,26.68,26.73,26.61,26.67,7100.0
2015-05-05 13:00:00,26.65,26.65,26.62,26.65,4500.0,26.65,26.65,26.62,26.65,4500.0
2015-05-05 13:10:00,26.64,26.67,26.59,26.59,6700.0,26.64,26.67,26.59,26.59,6700.0
2015-05-05 13:20:00,26.58,26.67,26.56,26.59,6500.0,26.58,26.67,26.56,26.59,6500.0
2015-05-05 13:30:00,26.58,26.64,26.56,26.61,7500.0,26.58,26.64,26.56,26.61,7500.0
2015-05-05 13:40:00,26.6,26.61,26.54,26.58,7000.0,26.6,26.61,26.54,26.58,7000.0
2015-05-05 13:50:00,26.58,26.66,26.57,26.57,5600.0,26.58,26.66,26.57,26.57,5600.0
2015-05-05 14:00:00,26.57,26.61,26.53,26.6,12800.0,26.57,26.61,26.53,26.6,12800.0
2015-05-05 14:10:00,26.63,26.67,26.56,26.6,4700.0,26.63,26.67,26.56,26.6,4700.0
2015-05-05 14:20:00,26.6,26.61,26.55,26.58,11000.0,26.6,26.61,26.55,26.58,11000.0
2015-05-05 14:30:00,26.58,26.58,26.52,26.53,11300.0,26.58,26.58,26.52,26.53,11300.0
2015-05-05 14:40:00,26.51,26.55,26.49,26.53,10400.0,26.51,26.55,26.49,26.53,10400.0
2015-05-05 14:50:00,26.52,26.74,26.49,26.65,13900.0,26.52,26.74,26.49,26.65,13900.0
2015-05-05 15:00:00,26.65,26.65,26.52,26.52,61000.0,26.65,26.65,26.52,26.52,61000.0
2015-05-05 15:10:00,26.53,26.58,26.48,26.5,34400.0,26.53,26.58,26.48,26.5,34400.0
2015-05-05 15:20:00,26.5,26.55,26.46,26.5,30000.0,26.5,26.55,26.46,26.5,30000.0
2015-05-05 15:30:00,26.51,26.53,26.42,26.47,40200.0,26.51,26.53,26.42,26.47,40200.0
2015-05-05 15:40:00,26.47,26.51,26.41,26.51,55300.0,26.47,26.51,26.41,26.51,55300.0
2015-05-05 15:50:00,26.52,26.57,26.43,26.47,83000.0,26.52,26.57,26.43,26.47,83000.0
2015-05-06 09:30:00,26.58,27.09,26.58,26.91,66900.0,26.58,27.09,26.58,26.91,66900.0
2015-05-06 09:40:00,26.92,27.02,26.8,27.01,21300.0,26.92,27.02,26.8,27.01,21300.0
2015-05-06 09:50:00,27.0,27.04,26.84,26.89,19500.0,27.0,27.04,26.84,26.89,19500.0
2015-05-06 10:00:00,26.88,26.98,26.82,26.93,40400.0,26.88,26.98,26.82,26.93,40400.0
2015-05-06 10:10:00,26.92,27.05,26.92,26.99,18200.0,26.92,27.05,26.92,26.99,18200.0
2015-05-06 10:20:00,26.98,26.99,26.9,26.99,19300.0,26.98,26.99,26.9,26.99,19300.0
2015-05-06 10:30:00,26.96,27.01,26.83,26.85,12200.0,26.96,27.01,26.83,26.85,12200.0
2015-05-06 10:40:00,26.84,26.91,26.74,26.88,30100.0,26.84,26.91,26.74,26.88,30100.0
2015-05-06 10:50:00,26.86,27.03,26.86,26.9,9900.0,26.86,27.03,26.86,26.9,9900.0
2015-05-06 11:00:00,26.9,26.93,26.74,26.74,9600.0,26.9,26.93,26.74,26.74,9600.0
2015-05-06 11:10:00,26.75,26.77,26.69,26.71,10400.0,26.75,26.77,26.69,26.71,10400.0
2015-05-06 11:20:00,26.72,26.88,26.71,26.83,10300.0,26.72,26.88,26.71,26.83,10300.0
2015-05-06 11:30:00,26.82,26.93,26.78,26.78,12600.0,26.82,26.93,26.78,26.78,12600.0
2015-05-06 11:40:00,26.78,26.8,26.76,26.78,11400.0,26.78,26.8,26.76,26.78,11400.0
2015-05-06 11:50:00,26.77,26.81,26.72,26.79,8800.0,26.77,26.81,26.72,26.79,8800.0
2015-05-06 12:00:00,26.81,26.81,26.69,26.69,11700.0,26.81,26.81,26.69,26.69,11700.0
2015-05-06 12:10:00,26.69,26.74,26.63,26.71,17500.0,26.69,26.74,26.63,26.71,17500.0
2015-05-06 12:20:00,26.72,26.84,26.71,26.8,7300.0,26.72,26.84,26.71,26.8,7300.0
2015-05-06 12:30:00,26.79,26.87,26.78,26.86,7000.0,26.79,26.87,26.78,26.86,7000.0
2015-05-06 12:40:00,26.85,26.86,26.78,26.78,8200.0,26.85,26.86,26.78,26.78,8200.0
2015-05-06 12:50:00,26.77,26.8,26.72,26.77,13300.0,26.77,26.8,26.72,26.77,13300.0
2015-05-06 13:00:00,26.78,26.85,26.76,26.83,20900.0,26.78,26.85,26.76,26.83,20900.0
2015-05-06 13:10:00,26.82,26.98,26.81,26.94,21900.0,26.82,26.98,26.81,26.94,21900.0
2015-05-06 13:20:00,26.93,26.97,26.85,26.91,15700.0,26.93,26.97,26.85,26.91,15700.0
2015-05-06 13:30:00,26.92,27.09,26.84,27.07,40700.0,26.92,27.09,26.84,27.07,40700.0
2015-05-06 13:40:00,27.09,27.18,27.06,27.08,11700.0,27.09,27.18,27.06,27.08,11700.0
2015-05-06 13:50:00,27.07,27.08,27.01,27.02,8900.0,27.07,27.08,27.01,27.02,8900.0
2015-05-06 14:00:00,27.01,27.03,26.98,27.02,10800.0,27.01,27.03,26.98,27.02,10800.0
2015-05-06 14:10:00,27.0,27.01,26.93,26.97,10100.0,27.0,27.01,26.93,26.97,10100.0
2015-05-06 14:20:00,27.0,27.0,26.91,26.98,8100.0,27.0,27.0,26.91,26.98,8100.0
2015-05-06 14:30:00,26.95,27.0,26.94,26.94,13700.0,26.95,27.0,26.94,26.94,13700.0
2015-05-06 14:40:00,26.96,26.97,26.91,26.97,15500.0,26.96,26.97,26.91,26.97,15500.0
2015-05-06 14:50:00,26.98,27.05,26.98,27.01,10600.0,26.98,27.05,26.98,27.01,10600.0
2015-05-06 15:00:00,27.0,27.06,27.0,27.03,13400.0,27.0,27.06,27.0,27.03,13400.0
2015-05-06 15:10:00,27.03,27.04,26.93,26.93,11700.0,27.03,27.04,26.93,26.93,11700.0
2015-05-06 15:20:00,26.92,27.01,26.87,27.01,16100.0,26.92,27.01,26.87,27.01,16100.0
2015-05-06 15:30:00,27.0,27.08,26.93,27.04,15900.0,27.0,27.08,26.93,27.04,15900.0
2015-05-06 15:40:00,27.05,27.1,27.02,27.09,15100.0,27.05,27.1,27.02,27.09,15100.0
2015-05-06 15:50:00,27.09,27.15,27.0,27.15,34800.0,27.09,27.15,27.0,27.15,34800.0
2015-05-07 09:30:00,27.15,27.15,27.04,27.14,10300.0,27.15,27.15,27.04,27.14,10300.0
2015-05-07 09:40:00,27.15,27.16,27.01,27.07,9900.0,27.15,27.16,27.01,27.07,9900.0
2015-05-07 09:50:00,27.05,27.11,26.94,26.94,3000.0,27.05,27.11,26.94,26.94,3000.0
2015-05-07 10:00:00,26.9,26.99,26.79,26.95,6100.0,26.9,26.99,26.79,26.95,6100.0
2015-05-07 10:10:00,26.95,27.05,26.95,26.97,3900.0,26.95,27.05,26.95,26.97,3900.0
2015-05-07 10:20:00,26.99,27.05,26.97,26.98,6100.0,26.99,27.05,26.97,26.98,6100.0
2015-05-07 10:30:00,26.98,27.0,26.93,27.0,8500.0,26.98,27.0,26.93,27.0,8500.0
2015-05-07 10:40:00,27.05,27.06,27.02,27.06,2900.0,27.05,27.06,27.02,27.06,2900.0
2015-05-07 10:50:00,27.04,27.06,27.0,27.03,4900.0,27.04,27.06,27.0,27.03,4900.0
2015-05-07 11:00:00,27.0,27.01,26.98,27.0,6200.0,27.0,27.01,26.98,27.0,6200.0
2015-05-07 11:10:00,27.01,27.04,27.0,27.01,10100.0,27.01,27.04,27.0,27.01,10100.0
2015-05-07 11:20:00,27.03,27.07,27.01,27.01,8100.0,27.03,27.07,27.01,27.01,8100.0
2015-05-07 11:30:00,27.01,27.01,26.92,26.94,12200.0,27.01,27.01,26.92,26.94,12200.0
2015-05-07 11:40:00,26.93,27.03,26.93,27.01,4600.0,26.93,27.03,26.93,27.01,4600.0
2015-05-07 11:50:00,27.01,27.03,26.98,27.01,5200.0,27.01,27.03,26.98,27.01,5200.0
2015-05-07 12:00:00,27.01,27.01,26.98,27.01,9600.0,27.01,27.01,26.98,27.01,9600.0
2015-05-07 12:10:00,27.01,27.04,27.0,27.04,5800.0,27.01,27.04,27.0,27.04,5800.0
2015-05-07 12:20:00,27.05,27.06,26.91,26.94,15500.0,27.05,27.06,26.91,26.94,15500.0
2015-05-07 12:30:00,26.94,27.05,26.92,27.05,13800.0,26.94,27.05,26.92,27.05,13800.0
2015-05-07 12:40:00,27.06,27.06,27.0,27.02,8800.0,27.06,27.06,27.0,27.02,8800.0
2015-05-07 12:50:00,27.04,27.07,27.01,27.06,8700.0,27.04,27.07,27.01,27.06,8700.0
2015-05-07 13:00:00,27.06,27.08,26.98,27.0,18800.0,27.06,27.08,26.98,27.0,18800.0
2015-05-07 13:10:00,27.01,27.03,26.97,27.01,7800.0,27.01,27.03,26.97,27.01,7800.0
2015-05-07 13:20:00,27.02,27.02,26.96,27.02,5100.0,27.02,27.02,26.96,27.02,5100.0
2015-05-07 13:30:00,27.0,27.02,26.99,26.99,9100.0,27.0,27.02,26.99,26.99,9100.0
2015-05-07 13:40:00,27.0,27.01,26.98,27.01,6000.0,27.0,27.01,26.98,27.01,6000.0
2015-05-07 13:50:00,27.06,27.06,27.01,27.04,2300.0,27.06,27.06,27.01,27.04,2300.0
2015-05-07 14:00:00,27.04,27.08,27.03,27.04,5000.0,27.04,27.08,27.03,27.04,5000.0
2015-05-07 14:10:00,27.04,27.05,27.01,27.01,6100.0,27.04,27.05,27.01,27.01,6100.0
2015-05-07 14:20:00,27.0,27.03,27.0,27.02,9900.0,27.0,27.03,27.0,27.02,9900.0
2015-05-07 14:30:00,27.02,27.02,26.99,27.01,24200.0,27.02,27.02,26.99,27.01,24200.0
2015-05-07 14:40:00,27.01,27.03,27.0,27.01,5100.0,27.01,27.03,27.0,27.01,5100.0
2015-05-07 14:50:00,27.0,27.01,26.96,27.01,9300.0,27.0,27.01,26.96,27.01,9300.0
2015-05-07 15:00:00,27.01,27.04,26.97,27.01,10300.0,27.01,27.04,26.97,27.01,10300.0
2015-05-07 15:10:00,27.0,27.04,26.94,26.96,9000.0,27.0,27.04,26.94,26.96,9000.0
2015-05-07 15:20:00,26.95,27.01,26.92,27.01,12900.0,26.95,27.01,26.92,27.01,12900.0
2015-05-07 15:30:00,27.01,27.02,26.99,27.0,13100.0,27.01,27.02,26.99,27.0,13100.0
2015-05-07 15:40:00,27.0,27.01,26.97,27.01,26300.0,27.0,27.01,26.97,27.01,26300.0
2015-05-07 15:50:00,27.0,27.04,27.0,27.01,24200.0,27.0,27.04,27.0,27.01,24200.0
2015-05-08 09:30:00,27.08,27.43,27.08,27.42,9900.0,27.08,27.43,27.08,27.42,9900.0
2015-05-08 09:40:00,27.41,27.5,27.38,27.42,10800.0,27.41,27.5,27.38,27.42,10800.0
2015-05-08 09:50:00,27.42,27.42,27.26,27.32,7800.0,27.42,27.42,27.26,27.32,7800.0
2015-05-08 10:00:00,27.31,27.43,27.31,27.39,8600.0,27.31,27.43,27.31,27.39,8600.0
2015-05-08 10:10:00,27.39,27.4,27.26,27.3,13400.0,27.39,27.4,27.26,27.3,13400.0
2015-05-08 10:20:00,27.29,27.41,27.27,27.41,7200.0,27.29,27.41,27.27,27.41,7200.0
2015-05-08 10:30:00,27.41,27.41,27.29,27.34,3800.0,27.41,27.41,27.29,27.34,3800.0
2015-05-08 10:40:00,27.31,27.33,27.23,27.23,11600.0,27.31,27.33,27.23,27.23,11600.0
2015-05-08 10:50:00,27.24,27.24,27.17,27.24,7500.0,27.24,27.24,27.17,27.24,7500.0
2015-05-08 11:00:00,27.26,27.3,27.25,27.3,2700.0,27.26,27.3,27.25,27.3,2700.0
2015-05-08 11:10:00,27.3,27.35,27.28,27.33,10400.0,27.3,27.35,27.28,27.33,10400.0
2015-05-08 11:20:00,27.33,27.35,27.26,27.26,4700.0,27.33,27.35,27.26,27.26,4700.0
2015-05-08 11:30:00,27.28,27.29,27.22,27.28,8800.0,27.28,27.29,27.22,27.28,8800.0
2015-05-08 11:40:00,27.28,27.33,27.25,27.32,23500.0,27.28,27.33,27.25,27.32,23500.0
2015-05-08 11:50:00,27.32,27.32,27.25,27.29,7400.0,27.32,27.32,27.25,27.29,7400.0
2015-05-08 12:00:00,27.3,27.32,27.28,27.28,2900.0,27.3,27.32,27.28,27.28,2900.0
2015-05-08 12:10:00,27.29,27.3,27.27,27.3,7200.0,27.29,27.3,27.27,27.3,7200.0
2015-05-08 12:20:00,27.31,27.31,27.25,27.29,4100.0,27.31,27.31,27.25,27.29,4100.0
2015-05-08 12:30:00,27.3,27.32,27.26,27.29,16800.0,27.3,27.32,27.26,27.29,16800.0
2015-05-08 12:40:00,27.3,27.3,27.25,27.28,6300.0,27.3,27.3,27.25,27.28,6300.0
2015-05-08 12:50:00,27.26,27.28,27.22,27.27,14700.0,27.26,27.28,27.22,27.27,14700.0
2015-05-08 13:00:00,27.26,27.31,27.24,27.3,13600.0,27.26,27.31,27.24,27.3,13600.0
2015-05-08 13:10:00,27.3,27.3,27.25,27.28,15800.0,27.3,27.3,27.25,27.28,15800.0
2015-05-08 13:20:00,27.26,27.28,27.24,27.26,8200.0,27.26,27.28,27.24,27.26,8200.0
2015-05-08 13:30:00,27.27,27.27,27.21,27.21,7800.0,27.27,27.27,27.21,27.21,7800.0
2015-05-08 13:40:00,27.21,27.27,27.21,27.23,9300.0,27.21,27.27,27.21,27.23,9300.0
2015-05-08 13:50:00,27.23,27.24,27.19,27.19,14200.0,27.23,27.24,27.19,27.19,14200.0
2015-05-08 14:00:00,27.18,27.21,27.17,27.18,6800.0,27.18,27.21,27.17,27.18,6800.0
2015-05-08 14:10:00,27.19,27.21,27.18,27.2,3100.0,27.19,27.21,27.18,27.2,3100.0
2015-05-08 14:20:00,27.21,27.22,27.17,27.2,6700.0,27.21,27.22,27.17,27.2,6700.0
2015-05-08 14:30:00,27.2,27.25,27.19,27.25,6300.0,27.2,27.25,27.19,27.25,6300.0
2015-05-08 14:40:00,27.26,27.3,27.25,27.27,4700.0,27.26,27.3,27.25,27.27,4700.0
2015-05-08 14:50:00,27.28,27.33,27.28,27.33,5700.0,27.28,27.33,27.28,27.33,5700.0
2015-05-08 15:00:00,27.33,27.33,27.28,27.3,5000.0,27.33,27.33,27.28,27.3,5000.0
2015-05-08 15:10:00,27.3,27.31,27.26,27.26,6300.0,27.3,27.31,27.26,27.26,6300.0
2015-05-08 15:20:00,27.25,27.28,27.25,27.26,10200.0,27.25,27.28,27.25,27.26,10200.0
2015-05-08 15:30:00,27.27,27.29,27.25,27.27,10400.0,27.27,27.29,27.25,27.27,10400.0
2015-05-08 15:40:00,27.27,27.29,27.24,27.27,18100.0,27.27,27.29,27.24,27.27,18100.0
2015-05-08 15:50:00,27.26,27.29,27.22,27.23,51000.0,27.26,27.29,27.22,27.23,51000.0
2015-05-11 09:30:00,27.21,27.35,27.21,27.33,14800.0,27.21,27.35,27.21,27.33,14800.0
2015-05-11 09:40:00,27.3,27.35,27.25,27.33,3100.0,27.3,27.35,27.25,27.33,3100.0
2015-05-11 09:50:00,27.34,27.4,27.31,27.37,8900.0,27.34,27.4,27.31,27.37,8900.0
2015-05-11 10:00:00,27.39,27.54,27.38,27.47,20300.0,27.39,27.54,27.38,27.47,20300.0
2015-05-11 10:10:00,27.43,27.45,27.35,27.35,12100.0,27.43,27.45,27.35,27.35,12100.0
2015-05-11 10:20:00,27.35,27.39,27.31,27.35,4900.0,27.35,27.39,27.31,27.35,4900.0
2015-05-11 10:30:00,27.33,27.41,27.25,27.36,10100.0,27.33,27.41,27.25,27.36,10100.0
2015-05-11 10:40:00,27.38,27.44,27.37,27.42,9600.0,27.38,27.44,27.37,27.42,9600.0
2015-05-11 10:50:00,27.44,27.47,27.42,27.45,9300.0,27.44,27.47,27.42,27.45,9300.0
2015-05-11 11:00:00,27.46,27.46,27.39,27.42,18300.0,27.46,27.46,27.39,27.42,18300.0
2015-05-11 11:10:00,27.43,27.49,27.43,27.48,8200.0,27.43,27.49,27.43,27.48,8200.0
2015-05-11 11:20:00,27.48,27.54,27.47,27.47,12900.0,27.48,27.54,27.47,27.47,12900.0
2015-05-11 11:30:00,27.49,27.54,27.47,27.49,4100.0,27.49,27.54,27.47,27.49,4100.0
2015-05-11 11:40:00,27.5,27.56,27.5,27.54,6400.0,27.5,27.56,27.5,27.54,6400.0
2015-05-11 11:50:00,27.54,27.65,27.54,27.6,9800.0,27.54,27.65,27.54,27.6,9800.0
2015-05-11 12:00:00,27.6,27.65,27.58,27.65,7700.0,27.6,27.65,27.58,27.65,7700.0
2015-05-11 12:10:00,27.63,27.68,27.63,27.65,10400.0,27.63,27.68,27.63,27.65,10400.0
2015-05-11 12:20:00,27.66,27.72,27.63,27.72,12200.0,27.66,27.72,27.63,27.72,12200.0
2015-05-11 12:30:00,27.72,27.78,27.7,27.75,10200.0,27.72,27.78,27.7,27.75,10200.0
2015-05-11 12:40:00,27.75,27.77,27.69,27.75,8700.0,27.75,27.77,27.69,27.75,8700.0
2015-05-11 12:50:00,27.75,27.77,27.7,27.73,9000.0,27.75,27.77,27.7,27.73,9000.0
2015-05-11 13:00:00,27.72,27.76,27.71,27.75,10700.0,27.72,27.76,27.71,27.75,10700.0
2015-05-11 13:10:00,27.75,27.78,27.72,27.75,12200.0,27.75,27.78,27.72,27.75,12200.0
2015-05-11 13:20:00,27.75,27.78,27.67,27.67,13300.0,27.75,27.78,27.67,27.67,13300.0
2015-05-11 13:30:00,27.68,27.71,27.62,27.65,8100.0,27.68,27.71,27.62,27.65,8100.0
2015-05-11 13:40:00,27.63,27.75,27.63,27.72,7300.0,27.63,27.75,27.63,27.72,7300.0
2015-05-11 13:50:00,27.74,27.75,27.69,27.69,5100.0,27.74,27.75,27.69,27.69,5100.0
2015-05-11 14:00:00,27.7,27.72,27.67,27.67,6600.0,27.7,27.72,27.67,27.67,6600.0
2015-05-11 14:10:00,27.67,27.67,27.62,27.62,5000.0,27.67,27.67,27.62,27.62,5000.0
2015-05-11 14:20:00,27.62,27.67,27.55,27.57,12900.0,27.62,27.67,27.55,27.57,12900.0
2015-05-11 14:30:00,27.56,27.63,27.56,27.63,7100.0,27.56,27.63,27.56,27.63,7100.0
2015-05-11 14:40:00,27.62,27.73,27.61,27.71,7700.0,27.62,27.73,27.61,27.71,7700.0
2015-05-11 14:50:00,27.71,27.71,27.63,27.65,10800.0,27.71,27.71,27.63,27.65,10800.0
2015-05-11 15:00:00,27.64,27.66,27.58,27.58,10300.0,27.64,27.66,27.58,27.58,10300.0
2015-05-11 15:10:00,27.61,27.66,27.61,27.66,10700.0,27.61,27.66,27.61,27.66,10700.0
2015-05-11 15:20:00,27.66,27.7,27.62,27.69,9000.0,27.66,27.7,27.62,27.69,9000.0
2015-05-11 15:30:00,27.68,27.68,27.58,27.61,14500.0,27.68,27.68,27.58,27.61,14500.0
2015-05-11 15:40:00,27.6,27.62,27.57,27.57,19200.0,27.6,27.62,27.57,27.57,19200.0
2015-05-11 15:50:00,27.56,27.58,27.53,27.53,35100.0,27.56,27.58,27.53,27.53,35100.0
2015-05-12 09:30:00,27.16,27.2,27.03,27.06,12100.0,27.16,27.2,27.03,27.06,12100.0
2015-05-12 09:40:00,27.08,27.09,26.86,26.88,9600.0,27.08,27.09,26.86,26.88,9600.0
2015-05-12 09:50:00,26.88,27.0,26.66,26.67,23700.0,26.88,27.0,26.66,26.67,23700.0
2015-05-12 10:00:00,26.67,26.89,26.6,26.88,15500.0,26.67,26.89,26.6,26.88,15500.0
2015-05-12 10:10:00,26.86,26.86,26.74,26.75,18600.0,26.86,26.86,26.74,26.75,18600.0
2015-05-12 10:20:00,26.76,26.82,26.71,26.71,17800.0,26.76,26.82,26.71,26.71,17800.0
2015-05-12 10:30:00,26.71,26.79,26.67,26.79,11500.0,26.71,26.79,26.67,26.79,11500.0
2015-05-12 10:40:00,26.81,27.03,26.81,27.01,16000.0,26.81,27.03,26.81,27.01,16000.0
2015-05-12 10:50:00,27.04,27.04,26.98,27.02,3900.0,27.04,27.04,26.98,27.02,3900.0
2015-05-12 11:00:00,27.02,27.11,26.97,26.97,13300.0,27.02,27.11,26.97,26.97,13300.0
2015-05-12 11:10:00,26.98,26.99,26.84,26.86,15900.0,26.98,26.99,26.84,26.86,15900.0
2015-05-12 11:20:00,26.86,26.98,26.86,26.98,6900.0,26.86,26.98,26.86,26.98,6900.0
2015-05-12 11:30:00,26.98,26.98,26.91,26.93,4000.0,26.98,26.98,26.91,26.93,4000.0
2015-05-12 11:40:00,26.93,26.93,26.86,26.88,9100.0,26.93,26.93,26.86,26.88,9100.0
2015-05-12 11:50:00,26.87,26.94,26.85,26.89,14000.0,26.87,26.94,26.85,26.89,14000.0
2015-05-12 12:00:00,26.89,26.96,26.88,26.93,6200.0,26.89,26.96,26.88,26.93,6200.0
2015-05-12 12:10:00,26.93,27.02,26.92,27.0,6700.0,26.93,27.02,26.92,27.0,6700.0
2015-05-12 12:20:00,26.97,27.03,26.95,27.03,3400.0,26.97,27.03,26.95,27.03,3400.0
2015-05-12 12:30:00,27.01,27.16,26.98,27.15,4800.0,27.01,27.16,26.98,27.15,4800.0
2015-05-12 12:40:00,27.18,27.25,27.15,27.21,5200.0,27.18,27.25,27.15,27.21,5200.0
2015-05-12 12:50:00,27.22,27.29,27.22,27.24,4000.0,27.22,27.29,27.22,27.24,4000.0
2015-05-12 13:00:00,27.23,27.24,27.14,27.19,9100.0,27.23,27.24,27.14,27.19,9100.0
2015-05-12 13:10:00,27.21,27.34,27.21,27.29,2400.0,27.21,27.34,27.21,27.29,2400.0
2015-05-12 13:20:00,27.29,27.29,27.21,27.21,7100.0,27.29,27.29,27.21,27.21,7100.0
2015-05-12 13:30:00,27.23,27.23,27.16,27.2,9100.0,27.23,27.23,27.16,27.2,9100.0
2015-05-12 13:40:00,27.18,27.23,27.15,27.18,16200.0,27.18,27.23,27.15,27.18,16200.0
2015-05-12 13:50:00,27.17,27.19,27.11,27.16,11100.0,27.17,27.19,27.11,27.16,11100.0
2015-05-12 14:00:00,27.15,27.15,27.08,27.11,6300.0,27.15,27.15,27.08,27.11,6300.0
2015-05-12 14:10:00,27.11,27.14,27.06,27.07,9400.0,27.11,27.14,27.06,27.07,9400.0
2015-05-12 14:20:00,27.08,27.13,27.08,27.13,5200.0,27.08,27.13,27.08,27.13,5200.0
2015-05-12 14:30:00,27.16,27.23,27.14,27.21,7200.0,27.16,27.23,27.14,27.21,7200.0
2015-05-12 14:40:00,27.22,27.23,27.18,27.2,6400.0,27.22,27.23,27.18,27.2,6400.0
2015-05-12 14:50:00,27.21,27.24,27.07,27.08,10300.0,27.21,27.24,27.07,27.08,10300.0
2015-05-12 15:00:00,27.09,27.11,27.07,27.1,4900.0,27.09,27.11,27.07,27.1,4900.0
2015-05-12 15:10:00,27.1,27.13,27.09,27.11,10200.0,27.1,27.13,27.09,27.11,10200.0
2015-05-12 15:20:00,27.12,27.14,27.08,27.13,10600.0,27.12,27.14,27.08,27.13,10600.0
2015-05-12 15:30:00,27.11,27.16,27.11,27.12,11000.0,27.11,27.16,27.11,27.12,11000.0
2015-05-12 15:40:00,27.11,27.12,27.07,27.07,22800.0,27.11,27.12,27.07,27.07,22800.0
2015-05-12 15:50:00,27.06,27.07,27.02,27.05,45200.0,27.06,27.07,27.02,27.05,45200.0
2015-05-13 09:30:00,27.08,27.25,27.02,27.15,3300.0,27.08,27.25,27.02,27.15,3300.0
2015-05-13 09:40:00,27.17,27.17,27.01,27.07,6400.0,27.17,27.17,27.01,27.07,6400.0
2015-05-13 09:50:00,27.09,27.11,27.04,27.04,3800.0,27.09,27.11,27.04,27.04,3800.0
2015-05-13 10:00:00,27.04,27.12,27.04,27.09,6200.0,27.04,27.12,27.04,27.09,6200.0
2015-05-13 10:10:00,27.13,27.13,27.05,27.05,6600.0,27.13,27.13,27.05,27.05,6600.0
2015-05-13 10:20:00,27.07,27.15,27.06,27.11,7400.0,27.07,27.15,27.06,27.11,7400.0
2015-05-13 10:30:00,27.1,27.11,27.0,27.03,7600.0,27.1,27.11,27.0,27.03,7600.0
2015-05-13 10:40:00,27.03,27.07,27.01,27.05,5700.0,27.03,27.07,27.01,27.05,5700.0
2015-05-13 10:50:00,27.03,27.09,26.99,26.99,6900.0,27.03,27.09,26.99,26.99,6900.0
2015-05-13 11:00:00,27.0,27.09,26.94,27.09,7200.0,27.0,27.09,26.94,27.09,7200.0
2015-05-13 11:10:00,27.06,27.13,27.04,27.12,8100.0,27.06,27.13,27.04,27.12,8100.0
2015-05-13 11:20:00,27.12,27.13,26.95,26.96,20900.0,27.12,27.13,26.95,26.96,20900.0
2015-05-13 11:30:00,26.94,26.99,26.91,26.99,4800.0,26.94,26.99,26.91,26.99,4800.0
2015-05-13 11:40:00,27.0,27.05,26.93,26.94,5700.0,27.0,27.05,26.93,26.94,5700.0
2015-05-13 11:50:00,26.93,26.96,26.91,26.94,4800.0,26.93,26.96,26.91,26.94,4800.0
2015-05-13 12:00:00,26.93,27.05,26.92,26.95,12700.0,26.93,27.05,26.92,26.95,12700.0
2015-05-13 12:10:00,26.92,27.0,26.9,26.92,12300.0,26.92,27.0,26.9,26.92,12300.0
2015-05-13 12:20:00,26.94,26.96,26.87,26.9,11300.0,26.94,26.96,26.87,26.9,11300.0
2015-05-13 12:30:00,26.9,26.98,26.9,26.96,3800.0,26.9,26.98,26.9,26.96,3800.0
2015-05-13 12:40:00,26.96,27.04,26.95,27.01,6800.0,26.96,27.04,26.95,27.01,6800.0
2015-05-13 12:50:00,27.0,27.03,26.92,26.97,4700.0,27.0,27.03,26.92,26.97,4700.0
2015-05-13 13:00:00,26.97,27.05,26.97,27.03,7900.0,26.97,27.05,26.97,27.03,7900.0
2015-05-13 13:10:00,27.02,27.05,27.0,27.0,5400.0,27.02,27.05,27.0,27.0,5400.0
2015-05-13 13:20:00,27.01,27.05,27.0,27.01,3500.0,27.01,27.05,27.0,27.01,3500.0
2015-05-13 13:30:00,27.02,27.08,27.02,27.07,7000.0,27.02,27.08,27.02,27.07,7000.0
2015-05-13 13:40:00,27.08,27.16,27.08,27.09,7200.0,27.08,27.16,27.08,27.09,7200.0
2015-05-13 13:50:00,27.08,27.08,26.97,27.03,11400.0,27.08,27.08,26.97,27.03,11400.0
2015-05-13 14:00:00,27.03,27.06,26.96,26.97,6700.0,27.03,27.06,26.96,26.97,6700.0
2015-05-13 14:10:00,26.97,26.99,26.88,26.88,10800.0,26.97,26.99,26.88,26.88,10800.0
2015-05-13 14:20:00,26.89,26.9,26.8,26.84,14100.0,26.89,26.9,26.8,26.84,14100.0
2015-05-13 14:30:00,26.82,26.87,26.81,26.84,19900.0,26.82,26.87,26.81,26.84,19900.0
2015-05-13 14:40:00,26.84,26.86,26.8,26.85,17200.0,26.84,26.86,26.8,26.85,17200.0
2015-05-13 14:50:00,26.85,26.87,26.81,26.87,15100.0,26.85,26.87,26.81,26.87,15100.0
2015-05-13 15:00:00,26.87,26.98,26.87,26.9,14200.0,26.87,26.98,26.87,26.9,14200.0
2015-05-13 15:10:00,26.9,26.9,26.84,26.89,14600.0,26.9,26.9,26.84,26.89,14600.0
2015-05-13 15:20:00,26.87,26.92,26.86,26.89,18300.0,26.87,26.92,26.86,26.89,18300.0
2015-05-13 15:30:00,26.89,26.94,26.85,26.94,23300.0,26.89,26.94,26.85,26.94,23300.0
2015-05-13 15:40:00,26.94,26.97,26.89,26.91,25600.0,26.94,26.97,26.89,26.91,25600.0
2015-05-13 15:50:00,26.9,26.97,26.87,26.93,37600.0,26.9,26.97,26.87,26.93,37600.0
2015-05-14 09:30:00,27.2,27.2,27.01,27.01,4600.0,27.2,27.2,27.01,27.01,4600.0
2015-05-14 09:40:00,27.1,27.1,26.87,26.98,3100.0,27.1,27.1,26.87,26.98,3100.0
2015-05-14 09:50:00,26.98,27.02,26.87,27.01,23300.0,26.98,27.02,26.87,27.01,23300.0
2015-05-14 10:00:00,27.03,27.15,26.99,27.15,22900.0,27.03,27.15,26.99,27.15,22900.0
2015-05-14 10:10:00,27.15,27.3,27.15,27.27,6900.0,27.15,27.3,27.15,27.27,6900.0
2015-05-14 10:20:00,27.25,27.29,27.24,27.27,5300.0,27.25,27.29,27.24,27.27,5300.0
2015-05-14 10:30:00,27.26,27.31,27.24,27.26,24700.0,27.26,27.31,27.24,27.26,24700.0
2015-05-14 10:40:00,27.25,27.27,27.16,27.23,14600.0,27.25,27.27,27.16,27.23,14600.0
2015-05-14 10:50:00,27.24,27.26,27.16,27.18,15200.0,27.24,27.26,27.16,27.18,15200.0
2015-05-14 11:00:00,27.18,27.38,27.17,27.38,11700.0,27.18,27.38,27.17,27.38,11700.0
2015-05-14 11:10:00,27.36,27.36,27.21,27.24,7800.0,27.36,27.36,27.21,27.24,7800.0
2015-05-14 11:20:00,27.24,27.24,27.14,27.15,12000.0,27.24,27.24,27.14,27.15,12000.0
2015-05-14 11:30:00,27.15,27.16,27.1,27.1,5700.0,27.15,27.16,27.1,27.1,5700.0
2015-05-14 11:40:00,27.11,27.13,27.03,27.11,6400.0,27.11,27.13,27.03,27.11,6400.0
2015-05-14 11:50:00,27.1,27.2,27.09,27.2,6000.0,27.1,27.2,27.09,27.2,6000.0
2015-05-14 12:00:00,27.2,27.2,27.11,27.11,4200.0,27.2,27.2,27.11,27.11,4200.0
2015-05-14 12:10:00,27.12,27.2,27.11,27.2,3900.0,27.12,27.2,27.11,27.2,3900.0
2015-05-14 12:20:00,27.2,27.26,27.19,27.2,7700.0,27.2,27.26,27.19,27.2,7700.0
2015-05-14 12:30:00,27.21,27.22,27.18,27.19,5200.0,27.21,27.22,27.18,27.19,5200.0
2015-05-14 12:40:00,27.21,27.24,27.2,27.2,9700.0,27.21,27.24,27.2,27.2,9700.0
2015-05-14 12:50:00,27.19,27.22,27.16,27.2,8100.0,27.19,27.22,27.16,27.2,8100.0
2015-05-14 13:00:00,27.18,27.22,27.18,27.19,9800.0,27.18,27.22,27.18,27.19,9800.0
2015-05-14 13:10:00,27.19,27.2,27.16,27.18,7300.0,27.19,27.2,27.16,27.18,7300.0
2015-05-14 13:20:00,27.18,27.21,27.16,27.2,6000.0,27.18,27.21,27.16,27.2,6000.0
2015-05-14 13:30:00,27.2,27.21,27.18,27.19,12600.0,27.2,27.21,27.18,27.19,12600.0
2015-05-14 13:40:00,27.2,27.21,27.14,27.2,6400.0,27.2,27.21,27.14,27.2,6400.0
2015-05-14 13:50:00,27.19,27.21,27.18,27.19,13000.0,27.19,27.21,27.18,27.19,13000.0
2015-05-14 14:00:00,27.2,27.25,27.19,27.21,10100.0,27.2,27.25,27.19,27.21,10100.0
2015-05-14 14:10:00,27.21,27.34,27.21,27.32,8100.0,27.21,27.34,27.21,27.32,8100.0
2015-05-14 14:20:00,27.31,27.34,27.26,27.3,6300.0,27.31,27.34,27.26,27.3,6300.0
2015-05-14 14:30:00,27.29,27.33,27.29,27.29,4800.0,27.29,27.33,27.29,27.29,4800.0
2015-05-14 14:40:00,27.29,27.32,27.27,27.28,4500.0,27.29,27.32,27.27,27.28,4500.0
2015-05-14 14:50:00,27.3,27.35,27.26,27.28,4400.0,27.3,27.35,27.26,27.28,4400.0
2015-05-14 15:00:00,27.29,27.35,27.29,27.35,4600.0,27.29,27.35,27.29,27.35,4600.0
2015-05-14 15:10:00,27.34,27.36,27.29,27.31,8600.0,27.34,27.36,27.29,27.31,8600.0
2015-05-14 15:20:00,27.33,27.38,27.32,27.36,6800.0,27.33,27.38,27.32,27.36,6800.0
2015-05-14 15:30:00,27.37,27.4,27.33,27.35,11500.0,27.37,27.4,27.33,27.35,11500.0
2015-05-14 15:40:00,27.35,27.51,27.31,27.51,31300.0,27.35,27.51,27.31,27.51,31300.0
2015-05-14 15:50:00,27.5,27.51,27.42,27.48,45100.0,27.5,27.51,27.42,27.48,45100.0
2015-05-15 09:30:00,27.38,27.47,27.27,27.45,8800.0,27.38,27.47,27.27,27.45,8800.0
2015-05-15 09:40:00,27.37,27.38,27.13,27.23,14600.0,27.37,27.38,27.13,27.23,14600.0
2015-05-15 09:50:00,27.26,27.37,27.26,27.37,5200.0,27.26,27.37,27.26,27.37,5200.0
2015-05-15 10:00:00,27.32,27.32,27.08,27.1,16200.0,27.32,27.32,27.08,27.1,16200.0
2015-05-15 10:10:00,27.11,27.16,27.08,27.14,7700.0,27.11,27.16,27.08,27.14,7700.0
2015-05-15 10:20:00,27.1,27.2,27.1,27.15,4900.0,27.1,27.2,27.1,27.15,4900.0
2015-05-15 10:30:00,27.16,27.16,27.05,27.08,16400.0,27.16,27.16,27.05,27.08,16400.0
2015-05-15 10:40:00,27.09,27.3,27.09,27.21,4700.0,27.09,27.3,27.09,27.21,4700.0
2015-05-15 10:50:00,27.23,27.27,27.22,27.27,10400.0,27.23,27.27,27.22,27.27,10400.0
2015-05-15 11:00:00,27.29,27.34,27.27,27.34,3600.0,27.29,27.34,27.27,27.34,3600.0
2015-05-15 11:10:00,27.33,27.33,27.25,27.27,7900.0,27.33,27.33,27.25,27.27,7900.0
2015-05-15 11:20:00,27.32,27.32,27.27,27.27,2700.0,27.32,27.32,27.27,27.27,2700.0
2015-05-15 11:30:00,27.27,27.35,27.27,27.3,4100.0,27.27,27.35,27.27,27.3,4100.0
2015-05-15 11:40:00,27.29,27.32,27.27,27.3,4200.0,27.29,27.32,27.27,27.3,4200.0
2015-05-15 11:50:00,27.33,27.38,27.33,27.38,1300.0,27.33,27.38,27.33,27.38,1300.0
2015-05-15 12:00:00,27.39,27.42,27.27,27.27,10200.0,27.39,27.42,27.27,27.27,10200.0
2015-05-15 12:10:00,27.27,27.29,27.25,27.29,13500.0,27.27,27.29,27.25,27.29,13500.0
2015-05-15 12:20:00,27.29,27.38,27.29,27.36,3000.0,27.29,27.38,27.29,27.36,3000.0
2015-05-15 12:30:00,27.36,27.44,27.36,27.41,4200.0,27.36,27.44,27.36,27.41,4200.0
2015-05-15 12:40:00,27.39,27.45,27.39,27.41,4400.0,27.39,27.45,27.39,27.41,4400.0
2015-05-15 12:50:00,27.4,27.4,27.29,27.29,5300.0,27.4,27.4,27.29,27.29,5300.0
2015-05-15 13:00:00,27.3,27.31,27.3,27.3,1400.0,27.3,27.31,27.3,27.3,1400.0
2015-05-15 13:10:00,27.32,27.34,27.29,27.33,5300.0,27.32,27.34,27.29,27.33,5300.0
2015-05-15 13:20:00,27.33,27.34,27.3,27.34,3900.0,27.33,27.34,27.3,27.34,3900.0
2015-05-15 13:30:00,27.34,27.34,27.33,27.34,800.0,27.34,27.34,27.33,27.34,800.0
2015-05-15 13:40:00,27.33,27.33,27.26,27.28,6300.0,27.33,27.33,27.26,27.28,6300.0
2015-05-15 13:50:00,27.29,27.31,27.27,27.29,5100.0,27.29,27.31,27.27,27.29,5100.0
2015-05-15 14:00:00,27.29,27.31,27.21,27.22,6800.0,27.29,27.31,27.21,27.22,6800.0
2015-05-15 14:10:00,27.22,27.3,27.2,27.23,6700.0,27.22,27.3,27.2,27.23,6700.0
2015-05-15 14:20:00,27.21,27.25,27.17,27.25,8200.0,27.21,27.25,27.17,27.25,8200.0
2015-05-15 14:30:00,27.24,27.3,27.24,27.28,4700.0,27.24,27.3,27.24,27.28,4700.0
2015-05-15 14:40:00,27.3,27.31,27.29,27.29,6500.0,27.3,27.31,27.29,27.29,6500.0
2015-05-15 14:50:00,27.29,27.31,27.25,27.25,8000.0,27.29,27.31,27.25,27.25,8000.0
2015-05-15 15:00:00,27.22,27.24,27.19,27.24,8100.0,27.22,27.24,27.19,27.24,8100.0
2015-05-15 15:10:00,27.23,27.28,27.2,27.22,10300.0,27.23,27.28,27.2,27.22,10300.0
2015-05-15 15:20:00,27.2,27.32,27.2,27.3,9200.0,27.2,27.32,27.2,27.3,9200.0
2015-05-15 15:30:00,27.29,27.29,27.17,27.18,20700.0,27.29,27.29,27.17,27.18,20700.0
2015-05-15 15:40:00,27.18,27.26,27.18,27.2,11700.0,27.18,27.26,27.18,27.2,11700.0
2015-05-15 15:50:00,27.18,27.24,27.16,27.22,29900.0,27.18,27.24,27.16,27.22,29900.0
2015-05-18 09:30:00,27.07,27.21,27.07,27.12,9300.0,27.07,27.21,27.07,27.12,9300.0
2015-05-18 09:40:00,27.07,27.25,27.07,27.23,7100.0,27.07,27.25,27.07,27.23,7100.0
2015-05-18 09:50:00,27.25,27.41,27.22,27.4,10700.0,27.25,27.41,27.22,27.4,10700.0
2015-05-18 10:00:00,27.39,27.45,27.37,27.38,13200.0,27.39,27.45,27.37,27.38,13200.0
2015-05-18 10:10:00,27.39,27.4,27.37,27.4,39500.0,27.39,27.4,27.37,27.4,39500.0
2015-05-18 10:20:00,27.4,27.47,27.38,27.47,33900.0,27.4,27.47,27.38,27.47,33900.0
2015-05-18 10:30:00,27.48,27.55,27.33,27.35,22100.0,27.48,27.55,27.33,27.35,22100.0
2015-05-18 10:40:00,27.34,27.46,27.31,27.46,4900.0,27.34,27.46,27.31,27.46,4900.0
2015-05-18 10:50:00,27.48,27.49,27.37,27.39,45200.0,27.48,27.49,27.37,27.39,45200.0
2015-05-18 11:00:00,27.38,27.39,27.28,27.37,35500.0,27.38,27.39,27.28,27.37,35500.0
2015-05-18 11:10:00,27.37,27.4,27.33,27.39,13800.0,27.37,27.4,27.33,27.39,13800.0
2015-05-18 11:20:00,27.4,27.4,27.31,27.37,21700.0,27.4,27.4,27.31,27.37,21700.0
2015-05-18 11:30:00,27.38,27.59,27.37,27.59,18500.0,27.38,27.59,27.37,27.59,18500.0
2015-05-18 11:40:00,27.58,27.6,27.5,27.56,24000.0,27.58,27.6,27.5,27.56,24000.0
2015-05-18 11:50:00,27.54,27.69,27.53,27.68,9300.0,27.54,27.69,27.53,27.68,9300.0
2015-05-18 12:00:00,27.68,27.76,27.65,27.76,14600.0,27.68,27.76,27.65,27.76,14600.0
2015-05-18 12:10:00,27.76,27.79,27.71,27.75,41800.0,27.76,27.79,27.71,27.75,41800.0
2015-05-18 12:20:00,27.74,27.77,27.68,27.76,12000.0,27.74,27.77,27.68,27.76,12000.0
2015-05-18 12:30:00,27.75,27.77,27.72,27.72,7800.0,27.75,27.77,27.72,27.72,7800.0
2015-05-18 12:40:00,27.71,27.72,27.66,27.69,10100.0,27.71,27.72,27.66,27.69,10100.0
2015-05-18 12:50:00,27.69,27.74,27.68,27.73,9700.0,27.69,27.74,27.68,27.73,9700.0
2015-05-18 13:00:00,27.73,27.78,27.7,27.78,21600.0,27.73,27.78,27.7,27.78,21600.0
2015-05-18 13:10:00,27.77,27.84,27.73,27.82,36700.0,27.77,27.84,27.73,27.82,36700.0
2015-05-18 13:20:00,27.84,27.84,27.74,27.76,17600.0,27.84,27.84,27.74,27.76,17600.0
2015-05-18 13:30:00,27.75,27.84,27.73,27.84,33800.0,27.75,27.84,27.73,27.84,33800.0
2015-05-18 13:40:00,27.84,27.91,27.81,27.81,13800.0,27.84,27.91,27.81,27.81,13800.0
2015-05-18 13:50:00,27.83,27.84,27.8,27.81,27900.0,27.83,27.84,27.8,27.81,27900.0
2015-05-18 14:00:00,27.83,27.84,27.78,27.84,12900.0,27.83,27.84,27.78,27.84,12900.0
2015-05-18 14:10:00,27.83,27.84,27.78,27.8,8600.0,27.83,27.84,27.78,27.8,8600.0
2015-05-18 14:20:00,27.79,27.84,27.75,27.75,26300.0,27.79,27.84,27.75,27.75,26300.0
2015-05-18 14:30:00,27.76,27.82,27.76,27.82,11000.0,27.76,27.82,27.76,27.82,11000.0
2015-05-18 14:40:00,27.8,27.8,27.75,27.76,11400.0,27.8,27.8,27.75,27.76,11400.0
2015-05-18 14:50:00,27.76,27.8,27.74,27.77,15300.0,27.76,27.8,27.74,27.77,15300.0
2015-05-18 15:00:00,27.78,27.8,27.76,27.79,10200.0,27.78,27.8,27.76,27.79,10200.0
2015-05-18 15:10:00,27.8,27.88,27.77,27.88,42200.0,27.8,27.88,27.77,27.88,42200.0
2015-05-18 15:20:00,27.86,27.99,27.84,27.96,64600.0,27.86,27.99,27.84,27.96,64600.0
2015-05-18 15:30:00,27.96,27.96,27.92,27.96,24700.0,27.96,27.96,27.92,27.96,24700.0
2015-05-18 15:40:00,27.96,27.99,27.94,27.96,58400.0,27.96,27.99,27.94,27.96,58400.0
2015-05-18 15:50:00,27.96,27.99,27.94,27.96,66500.0,27.96,27.99,27.94,27.96,66500.0
2015-05-19 09:30:00,28.0,28.0,27.98,27.99,101800.0,28.0,28.0,27.98,27.99,101800.0
2015-05-19 09:40:00,28.0,28.0,27.6,27.88,41000.0,28.0,28.0,27.6,27.88,41000.0
2015-05-19 09:50:00,27.88,28.0,27.81,27.88,19200.0,27.88,28.0,27.81,27.88,19200.0
2015-05-19 10:00:00,27.92,27.92,27.65,27.75,18400.0,27.92,27.92,27.65,27.75,18400.0
2015-05-19 10:10:00,27.73,27.86,27.71,27.77,17200.0,27.73,27.86,27.71,27.77,17200.0
2015-05-19 10:20:00,27.75,27.81,27.67,27.78,7100.0,27.75,27.81,27.67,27.78,7100.0
2015-05-19 10:30:00,27.75,27.87,27.72,27.76,14700.0,27.75,27.87,27.72,27.76,14700.0
2015-05-19 10:40:00,27.78,27.95,27.76,27.95,12500.0,27.78,27.95,27.76,27.95,12500.0
2015-05-19 10:50:00,27.91,27.96,27.85,27.9,14100.0,27.91,27.96,27.85,27.9,14100.0
2015-05-19 11:00:00,27.87,27.9,27.84,27.88,10200.0,27.87,27.9,27.84,27.88,10200.0
2015-05-19 11:10:00,27.86,27.91,27.86,27.89,10900.0,27.86,27.91,27.86,27.89,10900.0
2015-05-19 11:20:00,27.9,27.93,27.88,27.91,11200.0,27.9,27.93,27.88,27.91,11200.0
2015-05-19 11:30:00,27.9,27.95,27.89,27.93,10200.0,27.9,27.95,27.89,27.93,10200.0
2015-05-19 11:40:00,27.92,27.95,27.88,27.89,14700.0,27.92,27.95,27.88,27.89,14700.0
2015-05-19 11:50:00,27.9,27.91,27.87,27.91,11000.0,27.9,27.91,27.87,27.91,11000.0
2015-05-19 12:00:00,27.91,27.93,27.8,27.83,8400.0,27.91,27.93,27.8,27.83,8400.0
2015-05-19 12:10:00,27.83,27.85,27.79,27.8,6400.0,27.83,27.85,27.79,27.8,6400.0
2015-05-19 12:20:00,27.82,27.91,27.82,27.88,6000.0,27.82,27.91,27.82,27.88,6000.0
2015-05-19 12:30:00,27.87,27.92,27.86,27.9,6700.0,27.87,27.92,27.86,27.9,6700.0
2015-05-19 12:40:00,27.88,27.9,27.85,27.89,3900.0,27.88,27.9,27.85,27.89,3900.0
2015-05-19 12:50:00,27.87,27.88,27.84,27.86,5500.0,27.87,27.88,27.84,27.86,5500.0
2015-05-19 13:00:00,27.87,27.88,27.77,27.81,7700.0,27.87,27.88,27.77,27.81,7700.0
2015-05-19 13:10:00,27.81,27.83,27.78,27.79,5500.0,27.81,27.83,27.78,27.79,5500.0
2015-05-19 13:20:00,27.79,27.83,27.78,27.8,4600.0,27.79,27.83,27.78,27.8,4600.0
2015-05-19 13:30:00,27.78,27.82,27.77,27.79,13100.0,27.78,27.82,27.77,27.79,13100.0
2015-05-19 13:40:00,27.78,27.81,27.75,27.81,7300.0,27.78,27.81,27.75,27.81,7300.0
2015-05-19 13:50:00,27.8,27.81,27.67,27.7,7300.0,27.8,27.81,27.67,27.7,7300.0
2015-05-19 14:00:00,27.71,27.75,27.69,27.74,6300.0,27.71,27.75,27.69,27.74,6300.0
2015-05-19 14:10:00,27.75,27.78,27.73,27.76,6800.0,27.75,27.78,27.73,27.76,6800.0
2015-05-19 14:20:00,27.75,27.75,27.71,27.74,8900.0,27.75,27.75,27.71,27.74,8900.0
2015-05-19 14:30:00,27.72,27.74,27.61,27.62,12900.0,27.72,27.74,27.61,27.62,12900.0
2015-05-19 14:40:00,27.61,27.63,27.57,27.58,9000.0,27.61,27.63,27.57,27.58,9000.0
2015-05-19 14:50:00,27.58,27.61,27.56,27.56,13600.0,27.58,27.61,27.56,27.56,13600.0
2015-05-19 15:00:00,27.56,27.57,27.43,27.49,23500.0,27.56,27.57,27.43,27.49,23500.0
2015-05-19 15:10:00,27.47,27.48,27.4,27.44,21300.0,27.47,27.48,27.4,27.44,21300.0
2015-05-19 15:20:00,27.44,27.5,27.43,27.43,21000.0,27.44,27.5,27.43,27.43,21000.0
2015-05-19 15:30:00,27.45,27.46,27.42,27.44,19900.0,27.45,27.46,27.42,27.44,19900.0
2015-05-19 15:40:00,27.45,27.45,27.35,27.35,16500.0,27.45,27.45,27.35,27.35,16500.0
2015-05-19 15:50:00,27.37,27.43,27.36,27.4,46200.0,27.37,27.43,27.36,27.4,46200.0
2015-05-20 09:30:00,27.49,27.67,27.43,27.43,11300.0,27.49,27.67,27.43,27.43,11300.0
2015-05-20 09:40:00,27.47,27.56,27.31,27.55,19400.0,27.47,27.56,27.31,27.55,19400.0
2015-05-20 09:50:00,27.51,27.6,27.51,27.57,6500.0,27.51,27.6,27.51,27.57,6500.0
2015-05-20 10:00:00,27.59,27.66,27.56,27.65,4600.0,27.59,27.66,27.56,27.65,4600.0
2015-05-20 10:10:00,27.65,27.68,27.57,27.59,6600.0,27.65,27.68,27.57,27.59,6600.0
2015-05-20 10:20:00,27.61,27.66,27.6,27.64,20900.0,27.61,27.66,27.6,27.64,20900.0
2015-05-20 10:30:00,27.62,27.63,27.56,27.6,15400.0,27.62,27.63,27.56,27.6,15400.0
2015-05-20 10:40:00,27.59,27.61,27.54,27.57,7400.0,27.59,27.61,27.54,27.57,7400.0
2015-05-20 10:50:00,27.57,27.6,27.42,27.42,8700.0,27.57,27.6,27.42,27.42,8700.0
2015-05-20 11:00:00,27.43,27.46,27.38,27.46,9600.0,27.43,27.46,27.38,27.46,9600.0
2015-05-20 11:10:00,27.47,27.51,27.42,27.51,4700.0,27.47,27.51,27.42,27.51,4700.0
2015-05-20 11:20:00,27.5,27.5,27.43,27.49,1600.0,27.5,27.5,27.43,27.49,1600.0
2015-05-20 11:30:00,27.48,27.62,27.48,27.62,6700.0,27.48,27.62,27.48,27.62,6700.0
2015-05-20 11:40:00,27.62,27.72,27.62,27.72,8700.0,27.62,27.72,27.62,27.72,8700.0
2015-05-20 11:50:00,27.71,27.71,27.68,27.7,6500.0,27.71,27.71,27.68,27.7,6500.0
2015-05-20 12:00:00,27.71,27.72,27.68,27.7,4400.0,27.71,27.72,27.68,27.7,4400.0
2015-05-20 12:10:00,27.7,27.73,27.7,27.71,4100.0,27.7,27.73,27.7,27.71,4100.0
2015-05-20 12:20:00,27.72,27.72,27.67,27.7,3100.0,27.72,27.72,27.67,27.7,3100.0
2015-05-20 12:30:00,27.7,27.72,27.63,27.63,6700.0,27.7,27.72,27.63,27.63,6700.0
2015-05-20 12:40:00,27.63,27.66,27.6,27.6,7800.0,27.63,27.66,27.6,27.6,7800.0
2015-05-20 12:50:00,27.62,27.62,27.58,27.6,6400.0,27.62,27.62,27.58,27.6,6400.0
2015-05-20 13:00:00,27.59,27.64,27.59,27.62,2600.0,27.59,27.64,27.59,27.62,2600.0
2015-05-20 13:10:00,27.62,27.65,27.6,27.63,4500.0,27.62,27.65,27.6,27.63,4500.0
2015-05-20 13:20:00,27.63,27.66,27.61,27.62,8300.0,27.63,27.66,27.61,27.62,8300.0
2015-05-20 13:30:00,27.61,27.63,27.58,27.59,4000.0,27.61,27.63,27.58,27.59,4000.0
2015-05-20 13:40:00,27.58,27.66,27.58,27.66,3100.0,27.58,27.66,27.58,27.66,3100.0
2015-05-20 13:50:00,27.66,27.7,27.66,27.7,1800.0,27.66,27.7,27.66,27.7,1800.0
2015-05-20 14:00:00,27.71,27.76,27.68,27.7,12600.0,27.71,27.76,27.68,27.7,12600.0
2015-05-20 14:10:00,27.69,27.78,27.69,27.75,8400.0,27.69,27.78,27.69,27.75,8400.0
2015-05-20 14:20:00,27.74,27.85,27.72,27.83,13300.0,27.74,27.85,27.72,27.83,13300.0
2015-05-20 14:30:00,27.84,27.89,27.82,27.85,22200.0,27.84,27.89,27.82,27.85,22200.0
2015-05-20 14:40:00,27.82,27.93,27.82,27.9,14200.0,27.82,27.93,27.82,27.9,14200.0
2015-05-20 14:50:00,27.88,27.89,27.83,27.86,4900.0,27.88,27.89,27.83,27.86,4900.0
2015-05-20 15:00:00,27.84,27.93,27.83,27.84,57100.0,27.84,27.93,27.83,27.84,57100.0
2015-05-20 15:10:00,27.83,27.85,27.67,27.69,14800.0,27.83,27.85,27.67,27.69,14800.0
2015-05-20 15:20:00,27.68,27.75,27.64,27.75,11300.0,27.68,27.75,27.64,27.75,11300.0
2015-05-20 15:30:00,27.74,27.82,27.71,27.8,12500.0,27.74,27.82,27.71,27.8,12500.0
2015-05-20 15:40:00,27.8,27.83,27.75,27.82,14200.0,27.8,27.83,27.75,27.82,14200.0
2015-05-20 15:50:00,27.82,27.82,27.73,27.73,33200.0,27.82,27.82,27.73,27.73,33200.0
2015-05-21 09:30:00,27.83,28.0,27.55,27.89,53100.0,27.83,28.0,27.55,27.89,53100.0
2015-05-21 09:40:00,27.85,27.98,27.84,27.87,13400.0,27.85,27.98,27.84,27.87,13400.0
2015-05-21 09:50:00,27.89,27.99,27.83,27.94,25200.0,27.89,27.99,27.83,27.94,25200.0
2015-05-21 10:00:00,27.93,27.99,27.85,27.85,68900.0,27.93,27.99,27.85,27.85,68900.0
2015-05-21 10:10:00,27.84,27.89,27.83,27.85,18000.0,27.84,27.89,27.83,27.85,18000.0
2015-05-21 10:20:00,27.87,27.99,27.83,27.92,34500.0,27.87,27.99,27.83,27.92,34500.0
2015-05-21 10:30:00,27.97,27.99,27.92,27.93,12000.0,27.97,27.99,27.92,27.93,12000.0
2015-05-21 10:40:00,27.95,27.99,27.94,27.94,7200.0,27.95,27.99,27.94,27.94,7200.0
2015-05-21 10:50:00,27.96,27.99,27.93,27.98,9500.0,27.96,27.99,27.93,27.98,9500.0
2015-05-21 11:00:00,27.98,27.99,27.94,27.97,10300.0,27.98,27.99,27.94,27.97,10300.0
2015-05-21 11:10:00,27.98,27.99,27.96,27.97,8900.0,27.98,27.99,27.96,27.97,8900.0
2015-05-21 11:20:00,27.97,27.99,27.94,27.98,6100.0,27.97,27.99,27.94,27.98,6100.0
2015-05-21 11:30:00,27.97,27.97,27.91,27.92,5600.0,27.97,27.97,27.91,27.92,5600.0
2015-05-21 11:40:00,27.92,27.95,27.9,27.91,7000.0,27.92,27.95,27.9,27.91,7000.0
2015-05-21 11:50:00,27.91,27.94,27.9,27.93,5900.0,27.91,27.94,27.9,27.93,5900.0
2015-05-21 12:00:00,27.94,27.98,27.88,27.88,15200.0,27.94,27.98,27.88,27.88,15200.0
2015-05-21 12:10:00,27.87,27.92,27.8,27.81,20100.0,27.87,27.92,27.8,27.81,20100.0
2015-05-21 12:20:00,27.82,27.85,27.77,27.83,22800.0,27.82,27.85,27.77,27.83,22800.0
2015-05-21 12:30:00,27.84,27.9,27.8,27.86,34000.0,27.84,27.9,27.8,27.86,34000.0
2015-05-21 12:40:00,27.86,27.9,27.85,27.87,7100.0,27.86,27.9,27.85,27.87,7100.0
2015-05-21 12:50:00,27.87,27.9,27.86,27.88,12300.0,27.87,27.9,27.86,27.88,12300.0
2015-05-21 13:00:00,27.88,27.88,27.8,27.82,6200.0,27.88,27.88,27.8,27.82,6200.0
2015-05-21 13:10:00,27.81,27.82,27.76,27.78,5800.0,27.81,27.82,27.76,27.78,5800.0
2015-05-21 13:20:00,27.77,27.78,27.73,27.76,4700.0,27.77,27.78,27.73,27.76,4700.0
2015-05-21 13:30:00,27.76,27.82,27.76,27.82,6300.0,27.76,27.82,27.76,27.82,6300.0
2015-05-21 13:40:00,27.81,27.85,27.8,27.85,5800.0,27.81,27.85,27.8,27.85,5800.0
2015-05-21 13:50:00,27.84,27.9,27.84,27.89,7500.0,27.84,27.9,27.84,27.89,7500.0
2015-05-21 14:00:00,27.88,27.96,27.87,27.96,8600.0,27.88,27.96,27.87,27.96,8600.0
2015-05-21 14:10:00,27.96,27.99,27.94,27.97,8300.0,27.96,27.99,27.94,27.97,8300.0
2015-05-21 14:20:00,27.99,27.99,27.94,27.98,16600.0,27.99,27.99,27.94,27.98,16600.0
2015-05-21 14:30:00,27.99,28.0,27.97,27.97,22000.0,27.99,28.0,27.97,27.97,22000.0
2015-05-21 14:40:00,27.98,27.99,27.96,27.98,9800.0,27.98,27.99,27.96,27.98,9800.0
2015-05-21 14:50:00,27.98,27.99,27.96,27.99,8400.0,27.98,27.99,27.96,27.99,8400.0
2015-05-21 15:00:00,27.98,27.99,27.92,27.93,19900.0,27.98,27.99,27.92,27.93,19900.0
2015-05-21 15:10:00,27.92,27.94,27.91,27.93,14500.0,27.92,27.94,27.91,27.93,14500.0
2015-05-21 15:20:00,27.92,27.94,27.9,27.9,12900.0,27.92,27.94,27.9,27.9,12900.0
2015-05-21 15:30:00,27.9,27.94,27.89,27.91,13900.0,27.9,27.94,27.89,27.91,13900.0
2015-05-21 15:40:00,27.91,27.94,27.91,27.93,15900.0,27.91,27.94,27.91,27.93,15900.0
2015-05-21 15:50:00,27.93,27.95,27.9,27.95,65500.0,27.93,27.95,27.9,27.95,65500.0
2015-05-22 09:30:00,27.95,28.0,27.77,27.99,11300.0,27.95,28.0,27.77,27.99,11300.0
2015-05-22 09:40:00,27.97,27.99,27.91,27.96,18400.0,27.97,27.99,27.91,27.96,18400.0
2015-05-22 09:50:00,27.96,28.15,27.96,28.09,56300.0,27.96,28.15,27.96,28.09,56300.0
2015-05-22 10:00:00,28.06,28.2,28.05,28.14,11900.0,28.06,28.2,28.05,28.14,11900.0
2015-05-22 10:10:00,28.15,28.17,28.11,28.11,13900.0,28.15,28.17,28.11,28.11,13900.0
2015-05-22 10:20:00,28.12,28.19,28.06,28.18,10700.0,28.12,28.19,28.06,28.18,10700.0
2015-05-22 10:30:00,28.18,28.26,28.18,28.25,10100.0,28.18,28.26,28.18,28.25,10100.0
2015-05-22 10:40:00,28.27,28.27,28.09,28.18,27600.0,28.27,28.27,28.09,28.18,27600.0
2015-05-22 10:50:00,28.18,28.18,27.98,28.0,25100.0,28.18,28.18,27.98,28.0,25100.0
2015-05-22 11:00:00,28.0,28.08,28.0,28.03,7700.0,28.0,28.08,28.0,28.03,7700.0
2015-05-22 11:10:00,28.04,28.07,27.98,28.06,6500.0,28.04,28.07,27.98,28.06,6500.0
2015-05-22 11:20:00,28.06,28.07,27.97,27.97,9200.0,28.06,28.07,27.97,27.97,9200.0
2015-05-22 11:30:00,27.97,27.97,27.8,27.83,7900.0,27.97,27.97,27.8,27.83,7900.0
2015-05-22 11:40:00,27.82,27.91,27.8,27.85,8700.0,27.82,27.91,27.8,27.85,8700.0
2015-05-22 11:50:00,27.86,27.89,27.8,27.8,9400.0,27.86,27.89,27.8,27.8,9400.0
2015-05-22 12:00:00,27.83,27.91,27.83,27.89,7100.0,27.83,27.91,27.83,27.89,7100.0
2015-05-22 12:10:00,27.88,27.9,27.84,27.86,4100.0,27.88,27.9,27.84,27.86,4100.0
2015-05-22 12:20:00,27.87,27.92,27.83,27.92,6500.0,27.87,27.92,27.83,27.92,6500.0
2015-05-22 12:30:00,27.91,27.92,27.89,27.92,7300.0,27.91,27.92,27.89,27.92,7300.0
2015-05-22 12:40:00,27.91,27.93,27.8,27.8,7400.0,27.91,27.93,27.8,27.8,7400.0
2015-05-22 12:50:00,27.79,27.86,27.76,27.85,6500.0,27.79,27.86,27.76,27.85,6500.0
2015-05-22 13:00:00,27.85,28.0,27.82,27.98,15900.0,27.85,28.0,27.82,27.98,15900.0
2015-05-22 13:10:00,27.97,28.04,27.97,28.0,8100.0,27.97,28.04,27.97,28.0,8100.0
2015-05-22 13:20:00,28.02,28.04,27.99,27.99,6400.0,28.02,28.04,27.99,27.99,6400.0
2015-05-22 13:30:00,27.98,28.03,27.98,28.0,7000.0,27.98,28.03,27.98,28.0,7000.0
2015-05-22 13:40:00,28.0,28.01,27.94,27.98,13800.0,28.0,28.01,27.94,27.98,13800.0
2015-05-22 13:50:00,27.97,28.0,27.97,28.0,9900.0,27.97,28.0,27.97,28.0,9900.0
2015-05-22 14:00:00,28.0,28.0,27.89,27.9,9500.0,28.0,28.0,27.89,27.9,9500.0
2015-05-22 14:10:00,27.89,27.94,27.89,27.89,7800.0,27.89,27.94,27.89,27.89,7800.0
2015-05-22 14:20:00,27.89,27.94,27.89,27.91,10100.0,27.89,27.94,27.89,27.91,10100.0
2015-05-22 14:30:00,27.89,27.94,27.87,27.89,9700.0,27.89,27.94,27.87,27.89,9700.0
2015-05-22 14:40:00,27.9,27.94,27.89,27.94,9300.0,27.9,27.94,27.89,27.94,9300.0
2015-05-22 14:50:00,27.92,27.99,27.92,27.96,9600.0,27.92,27.99,27.92,27.96,9600.0
2015-05-22 15:00:00,27.95,27.95,27.87,27.93,15100.0,27.95,27.95,27.87,27.93,15100.0
2015-05-22 15:10:00,27.92,27.99,27.91,27.95,10300.0,27.92,27.99,27.91,27.95,10300.0
2015-05-22 15:20:00,27.95,27.98,27.94,27.96,11600.0,27.95,27.98,27.94,27.96,11600.0
2015-05-22 15:30:00,27.96,27.97,27.88,27.89,15500.0,27.96,27.97,27.88,27.89,15500.0
2015-05-22 15:40:00,27.89,27.93,27.86,27.92,25100.0,27.89,27.93,27.86,27.92,25100.0
2015-05-22 15:50:00,27.92,27.93,27.86,27.88,34900.0,27.92,27.93,27.86,27.88,34900.0
2015-05-26 09:30:00,27.86,27.93,27.83,27.88,9200.0,27.86,27.93,27.83,27.88,9200.0
2015-05-26 09:40:00,27.88,28.17,27.88,28.08,15900.0,27.88,28.17,27.88,28.08,15900.0
2015-05-26 09:50:00,28.04,28.11,27.97,28.02,9800.0,28.04,28.11,27.97,28.02,9800.0
2015-05-26 10:00:00,27.99,28.08,27.99,28.07,4300.0,27.99,28.08,27.99,28.07,4300.0
2015-05-26 10:10:00,28.03,28.15,27.97,28.15,21500.0,28.03,28.15,27.97,28.15,21500.0
2015-05-26 10:20:00,28.15,28.28,28.12,28.21,36400.0,28.15,28.28,28.12,28.21,36400.0
2015-05-26 10:30:00,28.22,28.22,28.08,28.12,13500.0,28.22,28.22,28.08,28.12,13500.0
2015-05-26 10:40:00,28.11,28.27,28.11,28.24,27000.0,28.11,28.27,28.11,28.24,27000.0
2015-05-26 10:50:00,28.24,28.27,28.19,28.21,13700.0,28.24,28.27,28.19,28.21,13700.0
2015-05-26 11:00:00,28.21,28.28,28.13,28.28,22600.0,28.21,28.28,28.13,28.28,22600.0
2015-05-26 11:10:00,28.28,28.29,28.25,28.27,6500.0,28.28,28.29,28.25,28.27,6500.0
2015-05-26 11:20:00,28.26,28.38,28.26,28.38,11600.0,28.26,28.38,28.26,28.38,11600.0
2015-05-26 11:30:00,28.36,28.39,28.25,28.26,27900.0,28.36,28.39,28.25,28.26,27900.0
2015-05-26 11:40:00,28.26,28.32,28.26,28.28,13300.0,28.26,28.32,28.26,28.28,13300.0
2015-05-26 11:50:00,28.28,28.35,28.28,28.34,21500.0,28.28,28.35,28.28,28.34,21500.0
2015-05-26 12:00:00,28.34,28.43,28.31,28.39,19100.0,28.34,28.43,28.31,28.39,19100.0
2015-05-26 12:10:00,28.38,28.42,28.38,28.42,18400.0,28.38,28.42,28.38,28.42,18400.0
2015-05-26 12:20:00,28.4,28.5,28.39,28.49,28600.0,28.4,28.5,28.39,28.49,28600.0
2015-05-26 12:30:00,28.48,28.5,28.44,28.45,11300.0,28.48,28.5,28.44,28.45,11300.0
2015-05-26 12:40:00,28.46,28.49,28.44,28.48,16500.0,28.46,28.49,28.44,28.48,16500.0
2015-05-26 12:50:00,28.47,28.5,28.46,28.49,11100.0,28.47,28.5,28.46,28.49,11100.0
2015-05-26 13:00:00,28.49,28.5,28.46,28.47,16700.0,28.49,28.5,28.46,28.47,16700.0
2015-05-26 13:10:00,28.46,28.47,28.4,28.45,9900.0,28.46,28.47,28.4,28.45,9900.0
2015-05-26 13:20:00,28.46,28.63,28.46,28.6,27300.0,28.46,28.63,28.46,28.6,27300.0
2015-05-26 13:30:00,28.61,28.65,28.6,28.63,14200.0,28.61,28.65,28.6,28.63,14200.0
2015-05-26 13:40:00,28.64,28.8,28.64,28.79,28700.0,28.64,28.8,28.64,28.79,28700.0
2015-05-26 13:50:00,28.77,28.82,28.73,28.78,25700.0,28.77,28.82,28.73,28.78,25700.0
2015-05-26 14:00:00,28.76,28.81,28.76,28.78,19900.0,28.76,28.81,28.76,28.78,19900.0
2015-05-26 14:10:00,28.78,28.84,28.74,28.84,13900.0,28.78,28.84,28.74,28.84,13900.0
2015-05-26 14:20:00,28.84,28.84,28.72,28.73,23700.0,28.84,28.84,28.72,28.73,23700.0
2015-05-26 14:30:00,28.73,28.81,28.71,28.79,15000.0,28.73,28.81,28.71,28.79,15000.0
2015-05-26 14:40:00,28.8,28.89,28.78,28.79,17700.0,28.8,28.89,28.78,28.79,17700.0
2015-05-26 14:50:00,28.79,28.8,28.72,28.75,23100.0,28.79,28.8,28.72,28.75,23100.0
2015-05-26 15:00:00,28.75,28.84,28.74,28.8,17800.0,28.75,28.84,28.74,28.8,17800.0
2015-05-26 15:10:00,28.79,28.81,28.77,28.81,23400.0,28.79,28.81,28.77,28.81,23400.0
2015-05-26 15:20:00,28.81,28.84,28.78,28.78,40000.0,28.81,28.84,28.78,28.78,40000.0
2015-05-26 15:30:00,28.79,28.84,28.77,28.79,31700.0,28.79,28.84,28.77,28.79,31700.0
2015-05-26 15:40:00,28.79,28.8,28.75,28.78,40800.0,28.79,28.8,28.75,28.78,40800.0
2015-05-26 15:50:00,28.79,28.79,28.52,28.55,171400.0,28.79,28.79,28.52,28.55,171400.0
2015-05-27 09:30:00,28.38,28.75,28.38,28.51,49600.0,28.38,28.75,28.38,28.51,49600.0
2015-05-27 09:40:00,28.5,28.68,28.46,28.6,42600.0,28.5,28.68,28.46,28.6,42600.0
2015-05-27 09:50:00,28.59,28.69,28.38,28.55,71200.0,28.59,28.69,28.38,28.55,71200.0
2015-05-27 10:00:00,28.55,28.62,28.46,28.54,24300.0,28.55,28.62,28.46,28.54,24300.0
2015-05-27 10:10:00,28.51,28.51,28.27,28.37,22000.0,28.51,28.51,28.27,28.37,22000.0
2015-05-27 10:20:00,28.35,28.49,28.23,28.26,17000.0,28.35,28.49,28.23,28.26,17000.0
2015-05-27 10:30:00,28.27,28.48,28.26,28.47,18900.0,28.27,28.48,28.26,28.47,18900.0
2015-05-27 10:40:00,28.46,28.5,28.44,28.46,26700.0,28.46,28.5,28.44,28.46,26700.0
2015-05-27 10:50:00,28.46,28.47,28.31,28.35,26800.0,28.46,28.47,28.31,28.35,26800.0
2015-05-27 11:00:00,28.36,28.39,28.31,28.34,24800.0,28.36,28.39,28.31,28.34,24800.0
2015-05-27 11:10:00,28.32,28.35,28.21,28.25,41100.0,28.32,28.35,28.21,28.25,41100.0
2015-05-27 11:20:00,28.26,28.28,28.05,28.06,20800.0,28.26,28.28,28.05,28.06,20800.0
2015-05-27 11:30:00,28.04,28.06,27.92,27.92,20100.0,28.04,28.06,27.92,27.92,20100.0
2015-05-27 11:40:00,27.92,28.02,27.9,27.94,31200.0,27.92,28.02,27.9,27.94,31200.0
2015-05-27 11:50:00,27.94,28.01,27.89,27.91,23800.0,27.94,28.01,27.89,27.91,23800.0
2015-05-27 12:00:00,27.91,28.0,27.91,27.92,14300.0,27.91,28.0,27.91,27.92,14300.0
2015-05-27 12:10:00,27.93,27.93,27.76,27.81,25100.0,27.93,27.93,27.76,27.81,25100.0
2015-05-27 12:20:00,27.83,28.01,27.83,27.96,6600.0,27.83,28.01,27.83,27.96,6600.0
2015-05-27 12:30:00,27.97,27.97,27.9,27.91,11200.0,27.97,27.97,27.9,27.91,11200.0
2015-05-27 12:40:00,27.9,28.02,27.9,27.99,16900.0,27.9,28.02,27.9,27.99,16900.0
2015-05-27 12:50:00,27.99,28.01,27.97,28.0,16200.0,27.99,28.01,27.97,28.0,16200.0
2015-05-27 13:00:00,27.99,28.02,27.99,28.01,12100.0,27.99,28.02,27.99,28.01,12100.0
2015-05-27 13:10:00,28.0,28.04,27.99,28.02,13000.0,28.0,28.04,27.99,28.02,13000.0
2015-05-27 13:20:00,28.01,28.05,27.97,27.98,13100.0,28.01,28.05,27.97,27.98,13100.0
2015-05-27 13:30:00,27.96,28.06,27.96,28.02,45700.0,27.96,28.06,27.96,28.02,45700.0
2015-05-27 13:40:00,28.0,28.04,27.85,27.85,23800.0,28.0,28.04,27.85,27.85,23800.0
2015-05-27 13:50:00,27.84,27.96,27.84,27.94,20300.0,27.84,27.96,27.84,27.94,20300.0
2015-05-27 14:00:00,27.94,27.94,27.86,27.91,15400.0,27.94,27.94,27.86,27.91,15400.0
2015-05-27 14:10:00,27.9,27.91,27.82,27.91,13300.0,27.9,27.91,27.82,27.91,13300.0
2015-05-27 14:20:00,27.91,28.01,27.9,28.0,11200.0,27.91,28.01,27.9,28.0,11200.0
2015-05-27 14:30:00,27.99,28.0,27.93,27.94,12000.0,27.99,28.0,27.93,27.94,12000.0
2015-05-27 14:40:00,27.93,28.0,27.92,27.97,16100.0,27.93,28.0,27.92,27.97,16100.0
2015-05-27 14:50:00,27.97,27.98,27.87,27.9,42400.0,27.97,27.98,27.87,27.9,42400.0
2015-05-27 15:00:00,27.9,27.97,27.86,27.97,14300.0,27.9,27.97,27.86,27.97,14300.0
2015-05-27 15:10:00,27.96,27.96,27.83,27.84,26600.0,27.96,27.96,27.83,27.84,26600.0
2015-05-27 15:20:00,27.84,27.85,27.73,27.74,25900.0,27.84,27.85,27.73,27.74,25900.0
2015-05-27 15:30:00,27.73,27.82,27.73,27.79,41500.0,27.73,27.82,27.73,27.79,41500.0
2015-05-27 15:40:00,27.81,27.96,27.79,27.96,53600.0,27.81,27.96,27.79,27.96,53600.0
2015-05-27 15:50:00,27.95,27.99,27.7,27.79,153400.0,27.95,27.99,27.7,27.79,153400.0
2015-05-28 09:30:00,27.91,28.1,27.47,28.09,55300.0,27.91,28.1,27.47,28.09,55300.0
2015-05-28 09:40:00,28.07,28.15,27.88,27.93,25000.0,28.07,28.15,27.88,27.93,25000.0
2015-05-28 09:50:00,27.92,27.92,27.75,27.91,27600.0,27.92,27.92,27.75,27.91,27600.0
2015-05-28 10:00:00,27.93,28.05,27.78,27.9,28900.0,27.93,28.05,27.78,27.9,28900.0
2015-05-28 10:10:00,27.92,28.04,27.8,27.88,34500.0,27.92,28.04,27.8,27.88,34500.0
2015-05-28 10:20:00,27.86,27.93,27.81,27.92,12100.0,27.86,27.93,27.81,27.92,12100.0
2015-05-28 10:30:00,27.93,28.06,27.84,28.0,28600.0,27.93,28.06,27.84,28.0,28600.0
2015-05-28 10:40:00,28.0,28.04,27.88,27.96,32300.0,28.0,28.04,27.88,27.96,32300.0
2015-05-28 10:50:00,27.97,28.28,27.96,28.25,33800.0,27.97,28.28,27.96,28.25,33800.0
2015-05-28 11:00:00,28.22,28.73,28.22,28.73,122800.0,28.22,28.73,28.22,28.73,122800.0
2015-05-28 11:10:00,28.72,28.98,28.71,28.86,150100.0,28.72,28.98,28.71,28.86,150100.0
2015-05-28 11:20:00,28.87,28.87,28.67,28.76,33700.0,28.87,28.87,28.67,28.76,33700.0
2015-05-28 11:30:00,28.76,28.76,28.59,28.6,46600.0,28.76,28.76,28.59,28.6,46600.0
2015-05-28 11:40:00,28.58,28.62,28.44,28.5,45800.0,28.58,28.62,28.44,28.5,45800.0
2015-05-28 11:50:00,28.5,28.51,28.32,28.34,50500.0,28.5,28.51,28.32,28.34,50500.0
2015-05-28 12:00:00,28.34,28.51,28.28,28.5,45400.0,28.34,28.51,28.28,28.5,45400.0
2015-05-28 12:10:00,28.5,28.55,28.43,28.47,32900.0,28.5,28.55,28.43,28.47,32900.0
2015-05-28 12:20:00,28.48,28.48,28.38,28.38,21200.0,28.48,28.48,28.38,28.38,21200.0
2015-05-28 12:30:00,28.37,28.4,28.24,28.36,40600.0,28.37,28.4,28.24,28.36,40600.0
2015-05-28 12:40:00,28.34,28.34,28.23,28.26,25100.0,28.34,28.34,28.23,28.26,25100.0
2015-05-28 12:50:00,28.27,28.29,28.17,28.2,33000.0,28.27,28.29,28.17,28.2,33000.0
2015-05-28 13:00:00,28.21,28.29,28.2,28.23,31100.0,28.21,28.29,28.2,28.23,31100.0
2015-05-28 13:10:00,28.23,28.23,28.13,28.14,33000.0,28.23,28.23,28.13,28.14,33000.0
2015-05-28 13:20:00,28.14,28.43,28.14,28.34,39400.0,28.14,28.43,28.14,28.34,39400.0
2015-05-28 13:30:00,28.4,28.48,28.34,28.46,21100.0,28.4,28.48,28.34,28.46,21100.0
2015-05-28 13:40:00,28.48,28.51,28.25,28.41,28500.0,28.48,28.51,28.25,28.41,28500.0
2015-05-28 13:50:00,28.38,28.39,28.3,28.35,17300.0,28.38,28.39,28.3,28.35,17300.0
2015-05-28 14:00:00,28.34,28.5,28.26,28.47,25700.0,28.34,28.5,28.26,28.47,25700.0
2015-05-28 14:10:00,28.48,28.7,28.48,28.7,67300.0,28.48,28.7,28.48,28.7,67300.0
2015-05-28 14:20:00,28.69,28.82,28.61,28.74,98900.0,28.69,28.82,28.61,28.74,98900.0
2015-05-28 14:30:00,28.72,29.0,28.7,28.98,145900.0,28.72,29.0,28.7,28.98,145900.0
2015-05-28 14:40:00,28.98,29.07,28.86,28.93,115900.0,28.98,29.07,28.86,28.93,115900.0
2015-05-28 14:50:00,28.9,29.0,28.72,28.91,81400.0,28.9,29.0,28.72,28.91,81400.0
2015-05-28 15:00:00,28.9,29.07,28.79,28.98,122400.0,28.9,29.07,28.79,28.98,122400.0
2015-05-28 15:10:00,28.97,29.02,28.89,29.0,117100.0,28.97,29.02,28.89,29.0,117100.0
2015-05-28 15:20:00,29.0,29.0,28.81,28.95,64100.0,29.0,29.0,28.81,28.95,64100.0
2015-05-28 15:30:00,28.95,28.99,28.86,28.92,94200.0,28.95,28.99,28.86,28.92,94200.0
2015-05-28 15:40:00,28.91,29.09,28.9,29.0,156200.0,28.91,29.09,28.9,29.0,156200.0
2015-05-28 15:50:00,29.0,29.03,28.93,29.0,294400.0,29.0,29.03,28.93,29.0,294400.0
2015-05-29 09:30:00,27.03,27.46,26.48,27.18,284700.0,27.03,27.46,26.48,27.18,284700.0
2015-05-29 09:40:00,27.18,27.24,26.56,27.04,245100.0,27.18,27.24,26.56,27.04,245100.0
2015-05-29 09:50:00,27.01,27.01,26.51,26.91,301300.0,27.01,27.01,26.51,26.91,301300.0
2015-05-29 10:00:00,26.9,26.94,26.53,26.67,192300.0,26.9,26.94,26.53,26.67,192300.0
2015-05-29 10:10:00,26.67,27.43,26.66,27.43,291300.0,26.67,27.43,26.66,27.43,291300.0
2015-05-29 10:20:00,27.44,27.45,27.07,27.17,150300.0,27.44,27.45,27.07,27.17,150300.0
2015-05-29 10:30:00,27.17,27.17,26.99,27.1,91100.0,27.17,27.17,26.99,27.1,91100.0
2015-05-29 10:40:00,27.11,27.36,27.08,27.19,80900.0,27.11,27.36,27.08,27.19,80900.0
2015-05-29 10:50:00,27.18,27.22,26.76,26.81,163200.0,27.18,27.22,26.76,26.81,163200.0
2015-05-29 11:00:00,26.81,26.84,26.6,26.83,105100.0,26.81,26.84,26.6,26.83,105100.0
2015-05-29 11:10:00,26.83,27.05,26.81,27.04,150900.0,26.83,27.05,26.81,27.04,150900.0
2015-05-29 11:20:00,27.05,27.12,26.99,27.08,124000.0,27.05,27.12,26.99,27.08,124000.0
2015-05-29 11:30:00,27.08,27.12,27.01,27.04,110200.0,27.08,27.12,27.01,27.04,110200.0
2015-05-29 11:40:00,27.05,27.3,27.05,27.29,70300.0,27.05,27.3,27.05,27.29,70300.0
2015-05-29 11:50:00,27.29,27.35,27.17,27.3,91800.0,27.29,27.35,27.17,27.3,91800.0
2015-05-29 12:00:00,27.29,28.0,27.29,27.45,273500.0,27.29,28.0,27.29,27.45,273500.0
2015-05-29 12:10:00,27.41,27.5,27.33,27.49,34800.0,27.41,27.5,27.33,27.49,34800.0
2015-05-29 12:20:00,27.48,27.6,27.47,27.57,75100.0,27.48,27.6,27.47,27.57,75100.0
2015-05-29 12:30:00,27.57,27.69,27.55,27.64,83900.0,27.57,27.69,27.55,27.64,83900.0
2015-05-29 12:40:00,27.63,27.66,27.51,27.59,91900.0,27.63,27.66,27.51,27.59,91900.0
2015-05-29 12:50:00,27.59,27.62,27.5,27.5,49700.0,27.59,27.62,27.5,27.5,49700.0
2015-05-29 13:00:00,27.5,27.66,27.5,27.61,49500.0,27.5,27.66,27.5,27.61,49500.0
2015-05-29 13:10:00,27.63,27.67,27.55,27.62,58500.0,27.63,27.67,27.55,27.62,58500.0
2015-05-29 13:20:00,27.63,27.82,27.63,27.72,47800.0,27.63,27.82,27.63,27.72,47800.0
2015-05-29 13:30:00,27.71,27.74,27.62,27.63,55400.0,27.71,27.74,27.62,27.63,55400.0
2015-05-29 13:40:00,27.63,27.63,27.5,27.54,51100.0,27.63,27.63,27.5,27.54,51100.0
2015-05-29 13:50:00,27.53,27.57,27.26,27.43,58700.0,27.53,27.57,27.26,27.43,58700.0
2015-05-29 14:00:00,27.43,27.59,27.43,27.59,51600.0,27.43,27.59,27.43,27.59,51600.0
2015-05-29 14:10:00,27.58,27.59,27.37,27.37,54300.0,27.58,27.59,27.37,27.37,54300.0
2015-05-29 14:20:00,27.33,27.41,27.19,27.21,52500.0,27.33,27.41,27.19,27.21,52500.0
2015-05-29 14:30:00,27.22,27.22,27.0,27.02,83800.0,27.22,27.22,27.0,27.02,83800.0
2015-05-29 14:40:00,27.0,27.16,27.0,27.07,62000.0,27.0,27.16,27.0,27.07,62000.0
2015-05-29 14:50:00,27.06,27.1,27.01,27.09,35900.0,27.06,27.1,27.01,27.09,35900.0
2015-05-29 15:00:00,27.08,27.14,27.05,27.14,54400.0,27.08,27.14,27.05,27.14,54400.0
2015-05-29 15:10:00,27.13,27.14,27.05,27.05,89000.0,27.13,27.14,27.05,27.05,89000.0
2015-05-29 15:20:00,27.06,27.25,27.05,27.14,105700.0,27.06,27.25,27.05,27.14,105700.0
2015-05-29 15:30:00,27.14,27.16,27.09,27.14,101400.0,27.14,27.16,27.09,27.14,101400.0
2015-05-29 15:40:00,27.15,27.16,27.01,27.06,139800.0,27.15,27.16,27.01,27.06,139800.0
2015-05-29 15:50:00,27.05,27.15,27.05,27.11,320400.0,27.05,27.15,27.05,27.11,320400.0
2015-06-01 09:30:00,27.33,27.33,26.9,26.91,53510.0,27.33,27.33,26.9,26.91,53510.0
2015-06-01 09:40:00,26.94,26.95,26.47,26.53,81167.0,26.94,26.95,26.47,26.53,81167.0
2015-06-01 09:50:00,26.53,26.55,26.23,26.24,117213.0,26.53,26.55,26.23,26.24,117213.0
2015-06-01 10:00:00,26.24,26.41,26.05,26.08,92111.0,26.24,26.41,26.05,26.08,92111.0
2015-06-01 10:10:00,26.1,26.47,26.03,26.13,154094.0,26.1,26.47,26.03,26.13,154094.0
2015-06-01 10:20:00,26.12,26.23,26.07,26.21,93422.0,26.12,26.23,26.07,26.21,93422.0
2015-06-01 10:30:00,26.19,26.34,26.14,26.32,93366.0,26.19,26.34,26.14,26.32,93366.0
2015-06-01 10:40:00,26.34,26.34,26.12,26.12,59663.0,26.34,26.34,26.12,26.12,59663.0
2015-06-01 10:50:00,26.12,26.26,26.11,26.24,72411.0,26.12,26.26,26.11,26.24,72411.0
2015-06-01 11:00:00,26.25,26.32,26.19,26.23,61573.0,26.25,26.32,26.19,26.23,61573.0
2015-06-01 11:10:00,26.23,26.3,26.22,26.25,49335.0,26.23,26.3,26.22,26.25,49335.0
2015-06-01 11:20:00,26.25,26.31,26.17,26.19,58029.0,26.25,26.31,26.17,26.19,58029.0
2015-06-01 11:30:00,26.19,26.22,26.13,26.14,29277.0,26.19,26.22,26.13,26.14,29277.0
2015-06-01 11:40:00,26.13,26.18,26.07,26.07,39729.0,26.13,26.18,26.07,26.07,39729.0
2015-06-01 11:50:00,26.07,26.22,26.05,26.21,41665.0,26.07,26.22,26.05,26.21,41665.0
2015-06-01 12:00:00,26.21,26.21,26.11,26.17,30798.0,26.21,26.21,26.11,26.17,30798.0
2015-06-01 12:10:00,26.17,26.2,26.1,26.11,67973.0,26.17,26.2,26.1,26.11,67973.0
2015-06-01 12:20:00,26.1,26.15,26.04,26.13,91303.0,26.1,26.15,26.04,26.13,91303.0
2015-06-01 12:30:00,26.13,26.21,26.11,26.13,79851.0,26.13,26.21,26.11,26.13,79851.0
2015-06-01 12:40:00,26.13,26.17,26.02,26.17,110270.0,26.13,26.17,26.02,26.17,110270.0
2015-06-01 12:50:00,26.15,26.21,26.09,26.18,56222.0,26.15,26.21,26.09,26.18,56222.0
2015-06-01 13:00:00,26.17,26.2,26.16,26.17,28253.0,26.17,26.2,26.16,26.17,28253.0
2015-06-01 13:10:00,26.18,26.2,26.12,26.12,31136.0,26.18,26.2,26.12,26.12,31136.0
2015-06-01 13:20:00,26.11,26.12,26.03,26.04,45690.0,26.11,26.12,26.03,26.04,45690.0
2015-06-01 13:30:00,26.02,26.11,26.01,26.08,34362.0,26.02,26.11,26.01,26.08,34362.0
2015-06-01 13:40:00,26.1,26.12,26.05,26.06,18299.0,26.1,26.12,26.05,26.06,18299.0
2015-06-01 13:50:00,26.06,26.07,26.02,26.04,49006.0,26.06,26.07,26.02,26.04,49006.0
2015-06-01 14:00:00,26.04,26.21,26.04,26.18,37905.0,26.04,26.21,26.04,26.18,37905.0
2015-06-01 14:10:00,26.18,26.18,26.12,26.15,31592.0,26.18,26.18,26.12,26.15,31592.0
2015-06-01 14:20:00,26.15,26.21,26.14,26.18,47109.0,26.15,26.21,26.14,26.18,47109.0
2015-06-01 14:30:00,26.18,26.23,26.16,26.2,41056.0,26.18,26.23,26.16,26.2,41056.0
2015-06-01 14:40:00,26.2,26.25,26.16,26.23,104156.0,26.2,26.25,26.16,26.23,104156.0
2015-06-01 14:50:00,26.22,26.29,26.18,26.29,47363.0,26.22,26.29,26.18,26.29,47363.0
2015-06-01 15:00:00,26.29,26.41,26.28,26.4,85192.0,26.29,26.41,26.28,26.4,85192.0
2015-06-01 15:10:00,26.41,26.46,26.38,26.45,54636.0,26.41,26.46,26.38,26.45,54636.0
2015-06-01 15:20:00,26.46,26.52,26.44,26.47,55133.0,26.46,26.52,26.44,26.47,55133.0
2015-06-01 15:30:00,26.47,26.54,26.37,26.44,66558.0,26.47,26.54,26.37,26.44,66558.0
2015-06-01 15:40:00,26.44,26.58,26.4,26.41,96151.0,26.44,26.58,26.4,26.41,96151.0
2015-06-01 15:50:00,26.4,26.44,26.36,26.39,86209.0,26.4,26.44,26.36,26.39,86209.0
2015-06-02 09:30:00,26.37,26.51,26.25,26.5,22892.0,26.37,26.51,26.25,26.5,22892.0
2015-06-02 09:40:00,26.48,26.52,26.39,26.46,17844.0,26.48,26.52,26.39,26.46,17844.0
2015-06-02 09:50:00,26.43,26.67,26.43,26.66,24165.0,26.43,26.67,26.43,26.66,24165.0
2015-06-02 10:00:00,26.64,26.77,26.58,26.66,34183.0,26.64,26.77,26.58,26.66,34183.0
2015-06-02 10:10:00,26.63,26.79,26.63,26.74,26136.0,26.63,26.79,26.63,26.74,26136.0
2015-06-02 10:20:00,26.74,26.8,26.72,26.79,22339.0,26.74,26.8,26.72,26.79,22339.0
2015-06-02 10:30:00,26.79,26.98,26.77,26.84,34765.0,26.79,26.98,26.77,26.84,34765.0
2015-06-02 10:40:00,26.84,26.97,26.77,26.95,16599.0,26.84,26.97,26.77,26.95,16599.0
2015-06-02 10:50:00,26.92,26.93,26.81,26.81,14508.0,26.92,26.93,26.81,26.81,14508.0
2015-06-02 11:00:00,26.8,26.9,26.77,26.89,16776.0,26.8,26.9,26.77,26.89,16776.0
2015-06-02 11:10:00,26.89,26.91,26.78,26.78,18370.0,26.89,26.91,26.78,26.78,18370.0
2015-06-02 11:20:00,26.81,26.87,26.78,26.83,13062.0,26.81,26.87,26.78,26.83,13062.0
2015-06-02 11:30:00,26.83,26.88,26.8,26.83,22846.0,26.83,26.88,26.8,26.83,22846.0
2015-06-02 11:40:00,26.84,26.86,26.81,26.85,15520.0,26.84,26.86,26.81,26.85,15520.0
2015-06-02 11:50:00,26.85,26.94,26.84,26.92,20677.0,26.85,26.94,26.84,26.92,20677.0
2015-06-02 12:00:00,26.91,26.95,26.89,26.94,36167.0,26.91,26.95,26.89,26.94,36167.0
2015-06-02 12:10:00,26.93,26.94,26.88,26.93,15410.0,26.93,26.94,26.88,26.93,15410.0
2015-06-02 12:20:00,26.94,26.95,26.9,26.92,14932.0,26.94,26.95,26.9,26.92,14932.0
2015-06-02 12:30:00,26.92,26.95,26.89,26.91,24958.0,26.92,26.95,26.89,26.91,24958.0
2015-06-02 12:40:00,26.92,27.1,26.88,27.08,25886.0,26.92,27.1,26.88,27.08,25886.0
2015-06-02 12:50:00,27.09,27.12,27.06,27.07,26175.0,27.09,27.12,27.06,27.07,26175.0
2015-06-02 13:00:00,27.1,27.12,27.05,27.08,10300.0,27.1,27.12,27.05,27.08,10300.0
2015-06-02 13:10:00,27.07,27.14,27.06,27.1,38159.0,27.07,27.14,27.06,27.1,38159.0
2015-06-02 13:20:00,27.12,27.28,27.11,27.24,35800.0,27.12,27.28,27.11,27.24,35800.0
2015-06-02 13:30:00,27.24,27.28,27.15,27.16,26632.0,27.24,27.28,27.15,27.16,26632.0
2015-06-02 13:40:00,27.15,27.15,27.08,27.1,18947.0,27.15,27.15,27.08,27.1,18947.0
2015-06-02 13:50:00,27.1,27.17,27.1,27.16,22897.0,27.1,27.17,27.1,27.16,22897.0
2015-06-02 14:00:00,27.15,27.2,27.11,27.2,26732.0,27.15,27.2,27.11,27.2,26732.0
2015-06-02 14:10:00,27.19,27.19,27.04,27.04,13789.0,27.19,27.19,27.04,27.04,13789.0
2015-06-02 14:20:00,27.03,27.04,26.99,27.01,21029.0,27.03,27.04,26.99,27.01,21029.0
2015-06-02 14:30:00,26.99,27.11,26.99,27.03,18517.0,26.99,27.11,26.99,27.03,18517.0
2015-06-02 14:40:00,27.02,27.09,26.98,27.03,17466.0,27.02,27.09,26.98,27.03,17466.0
2015-06-02 14:50:00,27.03,27.09,27.02,27.05,16386.0,27.03,27.09,27.02,27.05,16386.0
2015-06-02 15:00:00,27.04,27.08,27.01,27.02,29033.0,27.04,27.08,27.01,27.02,29033.0
2015-06-02 15:10:00,27.01,27.02,26.97,27.02,20681.0,27.01,27.02,26.97,27.02,20681.0
2015-06-02 15:20:00,27.03,27.06,26.99,27.05,33060.0,27.03,27.06,26.99,27.05,33060.0
2015-06-02 15:30:00,27.04,27.11,27.01,27.04,49800.0,27.04,27.11,27.01,27.04,49800.0
2015-06-02 15:40:00,27.03,27.07,27.01,27.02,43879.0,27.03,27.07,27.01,27.02,43879.0
2015-06-02 15:50:00,27.02,27.07,26.95,26.98,84281.0,27.02,27.07,26.95,26.98,84281.0
2015-06-03 09:30:00,27.07,27.1,26.9,26.9,32172.0,27.07,27.1,26.9,26.9,32172.0
2015-06-03 09:40:00,26.93,27.06,26.93,27.04,15350.0,26.93,27.06,26.93,27.04,15350.0
2015-06-03 09:50:00,27.04,27.14,26.93,27.12,13375.0,27.04,27.14,26.93,27.12,13375.0
2015-06-03 10:00:00,27.13,27.13,27.02,27.05,11181.0,27.13,27.13,27.02,27.05,11181.0
2015-06-03 10:10:00,27.06,27.11,27.05,27.07,9197.0,27.06,27.11,27.05,27.07,9197.0
2015-06-03 10:20:00,27.08,27.12,27.07,27.1,11301.0,27.08,27.12,27.07,27.1,11301.0
2015-06-03 10:30:00,27.1,27.2,27.1,27.15,21612.0,27.1,27.2,27.1,27.15,21612.0
2015-06-03 10:40:00,27.14,27.21,27.13,27.17,17438.0,27.14,27.21,27.13,27.17,17438.0
2015-06-03 10:50:00,27.17,27.17,27.01,27.09,50498.0,27.17,27.17,27.01,27.09,50498.0
2015-06-03 11:00:00,27.09,27.24,27.09,27.21,24457.0,27.09,27.24,27.09,27.21,24457.0
2015-06-03 11:10:00,27.21,27.3,27.21,27.27,15330.0,27.21,27.3,27.21,27.27,15330.0
2015-06-03 11:20:00,27.27,27.3,27.25,27.25,13102.0,27.27,27.3,27.25,27.25,13102.0
2015-06-03 11:30:00,27.25,27.29,27.25,27.29,12329.0,27.25,27.29,27.25,27.29,12329.0
2015-06-03 11:40:00,27.26,27.28,27.22,27.27,14941.0,27.26,27.28,27.22,27.27,14941.0
2015-06-03 11:50:00,27.25,27.28,27.22,27.26,5240.0,27.25,27.28,27.22,27.26,5240.0
2015-06-03 12:00:00,27.25,27.28,27.22,27.26,6700.0,27.25,27.28,27.22,27.26,6700.0
2015-06-03 12:10:00,27.25,27.3,27.25,27.25,10222.0,27.25,27.3,27.25,27.25,10222.0
2015-06-03 12:20:00,27.25,27.29,27.22,27.28,14552.0,27.25,27.29,27.22,27.28,14552.0
2015-06-03 12:30:00,27.28,27.28,27.24,27.28,6924.0,27.28,27.28,27.24,27.28,6924.0
2015-06-03 12:40:00,27.28,27.38,27.27,27.37,20728.0,27.28,27.38,27.27,27.37,20728.0
2015-06-03 12:50:00,27.38,27.43,27.33,27.43,10241.0,27.38,27.43,27.33,27.43,10241.0
2015-06-03 13:00:00,27.42,27.44,27.38,27.42,10190.0,27.42,27.44,27.38,27.42,10190.0
2015-06-03 13:10:00,27.41,27.49,27.41,27.45,17013.0,27.41,27.49,27.41,27.45,17013.0
2015-06-03 13:20:00,27.44,27.46,27.36,27.43,54433.0,27.44,27.46,27.36,27.43,54433.0
2015-06-03 13:30:00,27.44,27.5,27.43,27.5,19750.0,27.44,27.5,27.43,27.5,19750.0
2015-06-03 13:40:00,27.49,27.54,27.49,27.51,20164.0,27.49,27.54,27.49,27.51,20164.0
2015-06-03 13:50:00,27.52,27.52,27.48,27.49,8210.0,27.52,27.52,27.48,27.49,8210.0
2015-06-03 14:00:00,27.49,27.54,27.48,27.5,22014.0,27.49,27.54,27.48,27.5,22014.0
2015-06-03 14:10:00,27.5,27.55,27.5,27.52,24808.0,27.5,27.55,27.5,27.52,24808.0
2015-06-03 14:20:00,27.51,27.53,27.5,27.5,12535.0,27.51,27.53,27.5,27.5,12535.0
2015-06-03 14:30:00,27.51,27.58,27.5,27.58,15135.0,27.51,27.58,27.5,27.58,15135.0
2015-06-03 14:40:00,27.57,27.68,27.57,27.66,23576.0,27.57,27.68,27.57,27.66,23576.0
2015-06-03 14:50:00,27.65,27.71,27.63,27.69,35858.0,27.65,27.71,27.63,27.69,35858.0
2015-06-03 15:00:00,27.68,27.72,27.68,27.71,31577.0,27.68,27.72,27.68,27.71,31577.0
2015-06-03 15:10:00,27.72,27.78,27.72,27.74,34906.0,27.72,27.78,27.72,27.74,34906.0
2015-06-03 15:20:00,27.74,27.77,27.74,27.77,12911.0,27.74,27.77,27.74,27.77,12911.0
2015-06-03 15:30:00,27.77,27.78,27.74,27.75,51970.0,27.77,27.78,27.74,27.75,51970.0
2015-06-03 15:40:00,27.74,27.76,27.72,27.75,39255.0,27.74,27.76,27.72,27.75,39255.0
2015-06-03 15:50:00,27.75,27.75,27.69,27.74,82653.0,27.75,27.75,27.69,27.74,82653.0
2015-06-04 09:30:00,27.56,27.56,27.31,27.48,20074.0,27.56,27.56,27.31,27.48,20074.0
2015-06-04 09:40:00,27.54,27.71,27.54,27.65,10782.0,27.54,27.71,27.54,27.65,10782.0
2015-06-04 09:50:00,27.6,27.73,27.59,27.63,7407.0,27.6,27.73,27.59,27.63,7407.0
2015-06-04 10:00:00,27.61,27.65,27.57,27.6,35563.0,27.61,27.65,27.57,27.6,35563.0
2015-06-04 10:10:00,27.6,27.71,27.58,27.71,21772.0,27.6,27.71,27.58,27.71,21772.0
2015-06-04 10:20:00,27.72,27.76,27.67,27.75,26619.0,27.72,27.76,27.67,27.75,26619.0
2015-06-04 10:30:00,27.76,27.77,27.7,27.74,32283.0,27.76,27.77,27.7,27.74,32283.0
2015-06-04 10:40:00,27.74,27.76,27.7,27.74,19600.0,27.74,27.76,27.7,27.74,19600.0
2015-06-04 10:50:00,27.74,27.76,27.72,27.73,16973.0,27.74,27.76,27.72,27.73,16973.0
2015-06-04 11:00:00,27.72,27.78,27.72,27.73,27533.0,27.72,27.78,27.72,27.73,27533.0
2015-06-04 11:10:00,27.77,27.9,27.77,27.84,19594.0,27.77,27.9,27.77,27.84,19594.0
2015-06-04 11:20:00,27.85,27.92,27.8,27.87,15271.0,27.85,27.92,27.8,27.87,15271.0
2015-06-04 11:30:00,27.86,27.87,27.8,27.86,10097.0,27.86,27.87,27.8,27.86,10097.0
2015-06-04 11:40:00,27.85,27.89,27.74,27.82,14822.0,27.85,27.89,27.74,27.82,14822.0
2015-06-04 11:50:00,27.83,27.85,27.68,27.7,18576.0,27.83,27.85,27.68,27.7,18576.0
2015-06-04 12:00:00,27.69,27.76,27.69,27.76,20104.0,27.69,27.76,27.69,27.76,20104.0
2015-06-04 12:10:00,27.76,27.77,27.68,27.76,18266.0,27.76,27.77,27.68,27.76,18266.0
2015-06-04 12:20:00,27.75,27.77,27.73,27.74,13949.0,27.75,27.77,27.73,27.74,13949.0
2015-06-04 12:30:00,27.74,27.8,27.73,27.77,11900.0,27.74,27.8,27.73,27.77,11900.0
2015-06-04 12:40:00,27.76,27.81,27.75,27.76,12587.0,27.76,27.81,27.75,27.76,12587.0
2015-06-04 12:50:00,27.75,27.79,27.72,27.77,17788.0,27.75,27.79,27.72,27.77,17788.0
2015-06-04 13:00:00,27.76,27.77,27.66,27.72,19760.0,27.76,27.77,27.66,27.72,19760.0
2015-06-04 13:10:00,27.72,27.76,27.65,27.68,19660.0,27.72,27.76,27.65,27.68,19660.0
2015-06-04 13:20:00,27.69,27.7,27.59,27.6,32074.0,27.69,27.7,27.59,27.6,32074.0
2015-06-04 13:30:00,27.6,27.63,27.54,27.62,14850.0,27.6,27.63,27.54,27.62,14850.0
2015-06-04 13:40:00,27.62,27.63,27.55,27.56,20800.0,27.62,27.63,27.55,27.56,20800.0
2015-06-04 13:50:00,27.54,27.54,27.47,27.53,30803.0,27.54,27.54,27.47,27.53,30803.0
2015-06-04 14:00:00,27.54,27.55,27.49,27.54,21275.0,27.54,27.55,27.49,27.54,21275.0
2015-06-04 14:10:00,27.54,27.61,27.5,27.61,17096.0,27.54,27.61,27.5,27.61,17096.0
2015-06-04 14:20:00,27.62,27.65,27.6,27.62,16449.0,27.62,27.65,27.6,27.62,16449.0
2015-06-04 14:30:00,27.62,27.69,27.62,27.68,16261.0,27.62,27.69,27.62,27.68,16261.0
2015-06-04 14:40:00,27.67,27.71,27.64,27.67,25550.0,27.67,27.71,27.64,27.67,25550.0
2015-06-04 14:50:00,27.7,27.71,27.64,27.65,18663.0,27.7,27.71,27.64,27.65,18663.0
2015-06-04 15:00:00,27.63,27.67,27.58,27.58,22131.0,27.63,27.67,27.58,27.58,22131.0
2015-06-04 15:10:00,27.58,27.62,27.46,27.49,51491.0,27.58,27.62,27.46,27.49,51491.0
2015-06-04 15:20:00,27.47,27.47,27.43,27.43,34933.0,27.47,27.47,27.43,27.43,34933.0
2015-06-04 15:30:00,27.44,27.46,27.41,27.45,43247.0,27.44,27.46,27.41,27.45,43247.0
2015-06-04 15:40:00,27.44,27.47,27.39,27.43,42238.0,27.44,27.47,27.39,27.43,42238.0
2015-06-04 15:50:00,27.42,27.45,27.36,27.45,76381.0,27.42,27.45,27.36,27.45,76381.0
2015-06-05 09:30:00,27.43,27.43,27.05,27.06,14659.0,27.43,27.43,27.05,27.06,14659.0
2015-06-05 09:40:00,27.06,27.1,26.88,26.89,30880.0,27.06,27.1,26.88,26.89,30880.0
2015-06-05 09:50:00,26.88,26.98,26.88,26.91,52612.0,26.88,26.98,26.88,26.91,52612.0
2015-06-05 10:00:00,26.91,27.03,26.89,26.93,24293.0,26.91,27.03,26.89,26.93,24293.0
2015-06-05 10:10:00,26.92,27.02,26.84,26.97,18417.0,26.92,27.02,26.84,26.97,18417.0
2015-06-05 10:20:00,26.98,27.1,26.91,26.97,59612.0,26.98,27.1,26.91,26.97,59612.0
2015-06-05 10:30:00,26.96,27.18,26.96,27.17,15361.0,26.96,27.18,26.96,27.17,15361.0
2015-06-05 10:40:00,27.18,27.27,27.12,27.18,21953.0,27.18,27.27,27.12,27.18,21953.0
2015-06-05 10:50:00,27.19,27.24,27.16,27.19,28242.0,27.19,27.24,27.16,27.19,28242.0
2015-06-05 11:00:00,27.19,27.46,27.19,27.33,27531.0,27.19,27.46,27.19,27.33,27531.0
2015-06-05 11:10:00,27.36,27.39,27.29,27.34,13820.0,27.36,27.39,27.29,27.34,13820.0
2015-06-05 11:20:00,27.35,27.37,27.19,27.26,15400.0,27.35,27.37,27.19,27.26,15400.0
2015-06-05 11:30:00,27.26,27.3,27.19,27.28,7007.0,27.26,27.3,27.19,27.28,7007.0
2015-06-05 11:40:00,27.29,27.29,27.22,27.24,12301.0,27.29,27.29,27.22,27.24,12301.0
2015-06-05 11:50:00,27.24,27.34,27.22,27.3,11922.0,27.24,27.34,27.22,27.3,11922.0
2015-06-05 12:00:00,27.31,27.39,27.28,27.39,9300.0,27.31,27.39,27.28,27.39,9300.0
2015-06-05 12:10:00,27.37,27.43,27.37,27.42,7960.0,27.37,27.43,27.37,27.42,7960.0
2015-06-05 12:20:00,27.4,27.43,27.38,27.39,7562.0,27.4,27.43,27.38,27.39,7562.0
2015-06-05 12:30:00,27.38,27.4,27.34,27.36,8418.0,27.38,27.4,27.34,27.36,8418.0
2015-06-05 12:40:00,27.35,27.43,27.35,27.36,12510.0,27.35,27.43,27.35,27.36,12510.0
2015-06-05 12:50:00,27.36,27.39,27.36,27.37,7651.0,27.36,27.39,27.36,27.37,7651.0
2015-06-05 13:00:00,27.37,27.41,27.36,27.36,11217.0,27.37,27.41,27.36,27.36,11217.0
2015-06-05 13:10:00,27.37,27.45,27.36,27.45,6662.0,27.37,27.45,27.36,27.45,6662.0
2015-06-05 13:20:00,27.46,27.48,27.43,27.47,9495.0,27.46,27.48,27.43,27.47,9495.0
2015-06-05 13:30:00,27.46,27.48,27.44,27.48,8262.0,27.46,27.48,27.44,27.48,8262.0
2015-06-05 13:40:00,27.48,27.48,27.44,27.45,8206.0,27.48,27.48,27.44,27.45,8206.0
2015-06-05 13:50:00,27.46,27.52,27.45,27.51,9356.0,27.46,27.52,27.45,27.51,9356.0
2015-06-05 14:00:00,27.51,27.57,27.5,27.52,11345.0,27.51,27.57,27.5,27.52,11345.0
2015-06-05 14:10:00,27.54,27.65,27.54,27.65,5118.0,27.54,27.65,27.54,27.65,5118.0
2015-06-05 14:20:00,27.64,27.64,27.55,27.6,6474.0,27.64,27.64,27.55,27.6,6474.0
2015-06-05 14:30:00,27.59,27.62,27.56,27.6,19466.0,27.59,27.62,27.56,27.6,19466.0
2015-06-05 14:40:00,27.59,27.66,27.58,27.66,20713.0,27.59,27.66,27.58,27.66,20713.0
2015-06-05 14:50:00,27.67,27.73,27.66,27.7,11129.0,27.67,27.73,27.66,27.7,11129.0
2015-06-05 15:00:00,27.71,27.74,27.68,27.7,13302.0,27.71,27.74,27.68,27.7,13302.0
2015-06-05 15:10:00,27.7,27.74,27.68,27.7,20099.0,27.7,27.74,27.68,27.7,20099.0
2015-06-05 15:20:00,27.68,27.7,27.66,27.67,16157.0,27.68,27.7,27.66,27.67,16157.0
2015-06-05 15:30:00,27.67,27.68,27.62,27.62,28883.0,27.67,27.68,27.62,27.62,28883.0
2015-06-05 15:40:00,27.61,27.61,27.55,27.59,21588.0,27.61,27.61,27.55,27.59,21588.0
2015-06-05 15:50:00,27.59,27.64,27.58,27.64,43747.0,27.59,27.64,27.58,27.64,43747.0
2015-06-08 09:30:00,27.6,27.66,27.37,27.57,17687.0,27.6,27.66,27.37,27.57,17687.0
2015-06-08 09:40:00,27.62,27.83,27.49,27.49,62406.0,27.62,27.83,27.49,27.49,62406.0
2015-06-08 09:50:00,27.44,27.55,27.34,27.34,23586.0,27.44,27.55,27.34,27.34,23586.0
2015-06-08 10:00:00,27.29,27.45,27.29,27.4,5988.0,27.29,27.45,27.29,27.4,5988.0
2015-06-08 10:10:00,27.42,27.46,27.36,27.4,7018.0,27.42,27.46,27.36,27.4,7018.0
2015-06-08 10:20:00,27.41,27.5,27.38,27.42,12226.0,27.41,27.5,27.38,27.42,12226.0
2015-06-08 10:30:00,27.41,27.49,27.37,27.37,8336.0,27.41,27.49,27.37,27.37,8336.0
2015-06-08 10:40:00,27.38,27.41,27.3,27.3,8300.0,27.38,27.41,27.3,27.3,8300.0
2015-06-08 10:50:00,27.3,27.4,27.29,27.37,4429.0,27.3,27.4,27.29,27.37,4429.0
2015-06-08 11:00:00,27.38,27.43,27.36,27.4,10887.0,27.38,27.43,27.36,27.4,10887.0
2015-06-08 11:10:00,27.4,27.43,27.39,27.4,11188.0,27.4,27.43,27.39,27.4,11188.0
2015-06-08 11:20:00,27.41,27.42,27.33,27.36,11611.0,27.41,27.42,27.33,27.36,11611.0
2015-06-08 11:30:00,27.36,27.41,27.35,27.37,9241.0,27.36,27.41,27.35,27.37,9241.0
2015-06-08 11:40:00,27.37,27.41,27.35,27.37,5297.0,27.37,27.41,27.35,27.37,5297.0
2015-06-08 11:50:00,27.38,27.4,27.33,27.39,2630.0,27.38,27.4,27.33,27.39,2630.0
2015-06-08 12:00:00,27.4,27.41,27.35,27.39,6330.0,27.4,27.41,27.35,27.39,6330.0
2015-06-08 12:10:00,27.39,27.42,27.38,27.41,4000.0,27.39,27.42,27.38,27.41,4000.0
2015-06-08 12:20:00,27.4,27.41,27.35,27.4,8800.0,27.4,27.41,27.35,27.4,8800.0
2015-06-08 12:30:00,27.39,27.42,27.35,27.35,5643.0,27.39,27.42,27.35,27.35,5643.0
2015-06-08 12:40:00,27.36,27.37,27.24,27.24,8639.0,27.36,27.37,27.24,27.24,8639.0
2015-06-08 12:50:00,27.24,27.27,27.15,27.17,11800.0,27.24,27.27,27.15,27.17,11800.0
2015-06-08 13:00:00,27.16,27.18,27.06,27.07,17564.0,27.16,27.18,27.06,27.07,17564.0
2015-06-08 13:10:00,27.05,27.08,26.98,27.01,13110.0,27.05,27.08,26.98,27.01,13110.0
2015-06-08 13:20:00,27.01,27.02,26.93,26.93,13477.0,27.01,27.02,26.93,26.93,13477.0
2015-06-08 13:30:00,26.93,26.96,26.9,26.95,10875.0,26.93,26.96,26.9,26.95,10875.0
2015-06-08 13:40:00,26.96,26.98,26.83,26.88,18390.0,26.96,26.98,26.83,26.88,18390.0
2015-06-08 13:50:00,26.87,26.91,26.83,26.84,15267.0,26.87,26.91,26.83,26.84,15267.0
2015-06-08 14:00:00,26.84,26.84,26.64,26.66,20712.0,26.84,26.84,26.64,26.66,20712.0
2015-06-08 14:10:00,26.67,26.81,26.66,26.79,13106.0,26.67,26.81,26.66,26.79,13106.0
2015-06-08 14:20:00,26.78,26.88,26.78,26.86,7795.0,26.78,26.88,26.78,26.86,7795.0
2015-06-08 14:30:00,26.88,26.94,26.88,26.93,28685.0,26.88,26.94,26.88,26.93,28685.0
2015-06-08 14:40:00,26.93,27.01,26.92,26.98,13663.0,26.93,27.01,26.92,26.98,13663.0
2015-06-08 14:50:00,26.98,27.05,26.95,27.03,11094.0,26.98,27.05,26.95,27.03,11094.0
2015-06-08 15:00:00,27.02,27.04,26.96,27.01,13762.0,27.02,27.04,26.96,27.01,13762.0
2015-06-08 15:10:00,27.01,27.07,26.96,27.05,19049.0,27.01,27.07,26.96,27.05,19049.0
2015-06-08 15:20:00,27.06,27.06,26.98,27.04,12020.0,27.06,27.06,26.98,27.04,12020.0
2015-06-08 15:30:00,27.02,27.04,26.97,26.99,20802.0,27.02,27.04,26.97,26.99,20802.0
2015-06-08 15:40:00,26.99,27.06,26.99,27.03,29127.0,26.99,27.06,26.99,27.03,29127.0
2015-06-08 15:50:00,27.03,27.04,26.95,26.98,47587.0,27.03,27.04,26.95,26.98,47587.0
2015-06-09 09:30:00,27.03,27.03,26.86,26.91,5442.0,27.03,27.03,26.86,26.91,5442.0
2015-06-09 09:40:00,26.91,26.91,26.48,26.49,21623.0,26.91,26.91,26.48,26.49,21623.0
2015-06-09 09:50:00,26.49,26.6,26.44,26.59,12010.0,26.49,26.6,26.44,26.59,12010.0
2015-06-09 10:00:00,26.59,26.63,26.52,26.58,6313.0,26.59,26.63,26.52,26.58,6313.0
2015-06-09 10:10:00,26.58,26.62,26.51,26.51,22438.0,26.58,26.62,26.51,26.51,22438.0
2015-06-09 10:20:00,26.5,26.52,26.31,26.34,9100.0,26.5,26.52,26.31,26.34,9100.0
2015-06-09 10:30:00,26.36,26.44,26.33,26.44,8636.0,26.36,26.44,26.33,26.44,8636.0
2015-06-09 10:40:00,26.45,26.51,26.37,26.38,32546.0,26.45,26.51,26.37,26.38,32546.0
2015-06-09 10:50:00,26.36,26.37,26.28,26.34,14328.0,26.36,26.37,26.28,26.34,14328.0
2015-06-09 11:00:00,26.36,26.45,26.34,26.36,17444.0,26.36,26.45,26.34,26.36,17444.0
2015-06-09 11:10:00,26.36,26.4,26.31,26.34,12125.0,26.36,26.4,26.31,26.34,12125.0
2015-06-09 11:20:00,26.33,26.36,26.26,26.28,32793.0,26.33,26.36,26.26,26.28,32793.0
2015-06-09 11:30:00,26.3,26.41,26.3,26.35,14450.0,26.3,26.41,26.3,26.35,14450.0
2015-06-09 11:40:00,26.34,26.36,26.29,26.3,12305.0,26.34,26.36,26.29,26.3,12305.0
2015-06-09 11:50:00,26.29,26.39,26.29,26.38,7100.0,26.29,26.39,26.29,26.38,7100.0
2015-06-09 12:00:00,26.36,26.37,26.31,26.33,6636.0,26.36,26.37,26.31,26.33,6636.0
2015-06-09 12:10:00,26.34,26.34,26.26,26.28,12689.0,26.34,26.34,26.26,26.28,12689.0
2015-06-09 12:20:00,26.28,26.33,26.27,26.31,8900.0,26.28,26.33,26.27,26.31,8900.0
2015-06-09 12:30:00,26.33,26.38,26.31,26.36,9394.0,26.33,26.38,26.31,26.36,9394.0
2015-06-09 12:40:00,26.36,26.42,26.34,26.41,9091.0,26.36,26.42,26.34,26.41,9091.0
2015-06-09 12:50:00,26.4,26.42,26.3,26.33,13905.0,26.4,26.42,26.3,26.33,13905.0
2015-06-09 13:00:00,26.33,26.35,26.3,26.35,13049.0,26.33,26.35,26.3,26.35,13049.0
2015-06-09 13:10:00,26.34,26.34,26.29,26.3,15238.0,26.34,26.34,26.29,26.3,15238.0
2015-06-09 13:20:00,26.3,26.35,26.29,26.31,12128.0,26.3,26.35,26.29,26.31,12128.0
2015-06-09 13:30:00,26.3,26.33,26.29,26.32,13317.0,26.3,26.33,26.29,26.32,13317.0
2015-06-09 13:40:00,26.31,26.31,26.28,26.3,7120.0,26.31,26.31,26.28,26.3,7120.0
2015-06-09 13:50:00,26.31,26.34,26.28,26.3,15359.0,26.31,26.34,26.28,26.3,15359.0
2015-06-09 14:00:00,26.3,26.34,26.29,26.3,21588.0,26.3,26.34,26.29,26.3,21588.0
2015-06-09 14:10:00,26.3,26.34,26.28,26.3,14696.0,26.3,26.34,26.28,26.3,14696.0
2015-06-09 14:20:00,26.3,26.32,26.29,26.3,12043.0,26.3,26.32,26.29,26.3,12043.0
2015-06-09 14:30:00,26.33,26.33,26.27,26.3,17013.0,26.33,26.33,26.27,26.3,17013.0
2015-06-09 14:40:00,26.3,26.33,26.27,26.29,17713.0,26.3,26.33,26.27,26.29,17713.0
2015-06-09 14:50:00,26.3,26.33,26.28,26.29,8020.0,26.3,26.33,26.28,26.29,8020.0
2015-06-09 15:00:00,26.29,26.33,26.28,26.29,31698.0,26.29,26.33,26.28,26.29,31698.0
2015-06-09 15:10:00,26.3,26.31,26.26,26.28,18897.0,26.3,26.31,26.26,26.28,18897.0
2015-06-09 15:20:00,26.28,26.3,26.25,26.27,21520.0,26.28,26.3,26.25,26.27,21520.0
2015-06-09 15:30:00,26.27,26.33,26.27,26.32,19258.0,26.27,26.33,26.27,26.32,19258.0
2015-06-09 15:40:00,26.32,26.43,26.32,26.39,26985.0,26.32,26.43,26.32,26.39,26985.0
2015-06-09 15:50:00,26.39,26.42,26.29,26.29,76537.0,26.39,26.42,26.29,26.29,76537.0
2015-06-10 09:30:00,26.39,26.55,26.32,26.38,17354.0,26.39,26.55,26.32,26.38,17354.0
2015-06-10 09:40:00,26.42,26.45,26.31,26.32,11725.0,26.42,26.45,26.31,26.32,11725.0
2015-06-10 09:50:00,26.33,26.35,26.26,26.27,16358.0,26.33,26.35,26.26,26.27,16358.0
2015-06-10 10:00:00,26.28,26.35,26.2,26.27,17980.0,26.28,26.35,26.2,26.27,17980.0
2015-06-10 10:10:00,26.25,26.3,26.16,26.23,28015.0,26.25,26.3,26.16,26.23,28015.0
2015-06-10 10:20:00,26.24,26.3,26.17,26.25,30801.0,26.24,26.3,26.17,26.25,30801.0
2015-06-10 10:30:00,26.26,26.33,26.19,26.28,24482.0,26.26,26.33,26.19,26.28,24482.0
2015-06-10 10:40:00,26.29,26.32,26.23,26.3,10848.0,26.29,26.32,26.23,26.3,10848.0
2015-06-10 10:50:00,26.29,26.31,26.23,26.27,14534.0,26.29,26.31,26.23,26.27,14534.0
2015-06-10 11:00:00,26.3,26.31,26.2,26.21,38749.0,26.3,26.31,26.2,26.21,38749.0
2015-06-10 11:10:00,26.22,26.32,26.19,26.24,21112.0,26.22,26.32,26.19,26.24,21112.0
2015-06-10 11:20:00,26.24,26.28,26.19,26.21,20618.0,26.24,26.28,26.19,26.21,20618.0
2015-06-10 11:30:00,26.21,26.29,26.15,26.25,14492.0,26.21,26.29,26.15,26.25,14492.0
2015-06-10 11:40:00,26.26,26.27,26.17,26.24,25731.0,26.26,26.27,26.17,26.24,25731.0
2015-06-10 11:50:00,26.23,26.27,26.2,26.2,16281.0,26.23,26.27,26.2,26.2,16281.0
2015-06-10 12:00:00,26.19,26.32,26.17,26.28,15988.0,26.19,26.32,26.17,26.28,15988.0
2015-06-10 12:10:00,26.29,26.31,26.27,26.29,15100.0,26.29,26.31,26.27,26.29,15100.0
2015-06-10 12:20:00,26.28,26.31,26.24,26.27,18497.0,26.28,26.31,26.24,26.27,18497.0
2015-06-10 12:30:00,26.28,26.43,26.28,26.39,8127.0,26.28,26.43,26.28,26.39,8127.0
2015-06-10 12:40:00,26.4,26.45,26.36,26.37,17724.0,26.4,26.45,26.36,26.37,17724.0
2015-06-10 12:50:00,26.37,26.53,26.37,26.52,15756.0,26.37,26.53,26.37,26.52,15756.0
2015-06-10 13:00:00,26.49,26.59,26.49,26.57,15431.0,26.49,26.59,26.49,26.57,15431.0
2015-06-10 13:10:00,26.58,26.61,26.52,26.52,11201.0,26.58,26.61,26.52,26.52,11201.0
2015-06-10 13:20:00,26.5,26.58,26.47,26.49,27396.0,26.5,26.58,26.47,26.49,27396.0
2015-06-10 13:30:00,26.49,26.54,26.47,26.51,14259.0,26.49,26.54,26.47,26.51,14259.0
2015-06-10 13:40:00,26.52,26.54,26.49,26.51,12297.0,26.52,26.54,26.49,26.51,12297.0
2015-06-10 13:50:00,26.5,26.54,26.5,26.51,9298.0,26.5,26.54,26.5,26.51,9298.0
2015-06-10 14:00:00,26.51,26.59,26.5,26.52,16410.0,26.51,26.59,26.5,26.52,16410.0
2015-06-10 14:10:00,26.51,26.59,26.51,26.56,14700.0,26.51,26.59,26.51,26.56,14700.0
2015-06-10 14:20:00,26.57,26.62,26.54,26.59,14726.0,26.57,26.62,26.54,26.59,14726.0
2015-06-10 14:30:00,26.56,26.56,26.38,26.42,39260.0,26.56,26.56,26.38,26.42,39260.0
2015-06-10 14:40:00,26.4,26.51,26.38,26.41,33878.0,26.4,26.51,26.38,26.41,33878.0
2015-06-10 14:50:00,26.41,26.53,26.39,26.51,14166.0,26.41,26.53,26.39,26.51,14166.0
2015-06-10 15:00:00,26.51,26.51,26.43,26.46,16863.0,26.51,26.51,26.43,26.46,16863.0
2015-06-10 15:10:00,26.46,26.47,26.36,26.41,32721.0,26.46,26.47,26.36,26.41,32721.0
2015-06-10 15:20:00,26.41,26.46,26.36,26.4,24521.0,26.41,26.46,26.36,26.4,24521.0
2015-06-10 15:30:00,26.42,26.51,26.42,26.51,27454.0,26.42,26.51,26.42,26.51,27454.0
2015-06-10 15:40:00,26.5,26.51,26.4,26.42,57298.0,26.5,26.51,26.4,26.42,57298.0
2015-06-10 15:50:00,26.43,26.46,26.37,26.4,79102.0,26.43,26.46,26.37,26.4,79102.0
2015-06-11 09:30:00,26.49,26.75,26.41,26.74,50181.0,26.49,26.75,26.41,26.74,50181.0
2015-06-11 09:40:00,26.76,26.79,26.64,26.69,15996.0,26.76,26.79,26.64,26.69,15996.0
2015-06-11 09:50:00,26.71,26.74,26.63,26.71,37444.0,26.71,26.74,26.63,26.71,37444.0
2015-06-11 10:00:00,26.7,26.77,26.64,26.75,12985.0,26.7,26.77,26.64,26.75,12985.0
2015-06-11 10:10:00,26.72,26.88,26.72,26.83,26380.0,26.72,26.88,26.72,26.83,26380.0
2015-06-11 10:20:00,26.85,26.93,26.83,26.9,31718.0,26.85,26.93,26.83,26.9,31718.0
2015-06-11 10:30:00,26.91,26.92,26.82,26.84,24993.0,26.91,26.92,26.82,26.84,24993.0
2015-06-11 10:40:00,26.86,26.99,26.86,26.99,28692.0,26.86,26.99,26.86,26.99,28692.0
2015-06-11 10:50:00,26.99,27.0,26.88,26.91,21860.0,26.99,27.0,26.88,26.91,21860.0
2015-06-11 11:00:00,26.94,27.04,26.92,26.96,22148.0,26.94,27.04,26.92,26.96,22148.0
2015-06-11 11:10:00,26.96,27.03,26.93,26.99,24892.0,26.96,27.03,26.93,26.99,24892.0
2015-06-11 11:20:00,27.0,27.07,26.94,27.03,22172.0,27.0,27.07,26.94,27.03,22172.0
2015-06-11 11:30:00,27.03,27.06,26.98,27.06,15924.0,27.03,27.06,26.98,27.06,15924.0
2015-06-11 11:40:00,27.07,27.07,26.99,27.03,13155.0,27.07,27.07,26.99,27.03,13155.0
2015-06-11 11:50:00,27.03,27.03,26.94,26.96,10500.0,27.03,27.03,26.94,26.96,10500.0
2015-06-11 12:00:00,26.94,26.99,26.94,26.97,9000.0,26.94,26.99,26.94,26.97,9000.0
2015-06-11 12:10:00,26.98,27.0,26.97,26.99,8600.0,26.98,27.0,26.97,26.99,8600.0
2015-06-11 12:20:00,27.0,27.03,26.97,27.02,15680.0,27.0,27.03,26.97,27.02,15680.0
2015-06-11 12:30:00,27.0,27.08,26.99,27.07,16600.0,27.0,27.08,26.99,27.07,16600.0
2015-06-11 12:40:00,27.06,27.08,27.0,27.0,9720.0,27.06,27.08,27.0,27.0,9720.0
2015-06-11 12:50:00,27.0,27.1,27.0,27.08,14221.0,27.0,27.1,27.0,27.08,14221.0
2015-06-11 13:00:00,27.09,27.1,27.05,27.1,8397.0,27.09,27.1,27.05,27.1,8397.0
2015-06-11 13:10:00,27.09,27.14,27.08,27.08,18351.0,27.09,27.14,27.08,27.08,18351.0
2015-06-11 13:20:00,27.07,27.13,27.07,27.09,13027.0,27.07,27.13,27.07,27.09,13027.0
2015-06-11 13:30:00,27.09,27.14,27.07,27.08,11770.0,27.09,27.14,27.07,27.08,11770.0
2015-06-11 13:40:00,27.09,27.18,27.09,27.15,30857.0,27.09,27.18,27.09,27.15,30857.0
2015-06-11 13:50:00,27.14,27.19,27.13,27.13,9615.0,27.14,27.19,27.13,27.13,9615.0
2015-06-11 14:00:00,27.13,27.18,27.13,27.16,12169.0,27.13,27.18,27.13,27.16,12169.0
2015-06-11 14:10:00,27.15,27.23,27.14,27.22,21958.0,27.15,27.23,27.14,27.22,21958.0
2015-06-11 14:20:00,27.22,27.23,27.16,27.19,15648.0,27.22,27.23,27.16,27.19,15648.0
2015-06-11 14:30:00,27.19,27.19,27.09,27.16,14629.0,27.19,27.19,27.09,27.16,14629.0
2015-06-11 14:40:00,27.16,27.25,27.16,27.25,18362.0,27.16,27.25,27.16,27.25,18362.0
2015-06-11 14:50:00,27.24,27.36,27.22,27.31,36030.0,27.24,27.36,27.22,27.31,36030.0
2015-06-11 15:00:00,27.31,27.36,27.26,27.33,26276.0,27.31,27.36,27.26,27.33,26276.0
2015-06-11 15:10:00,27.32,27.37,27.3,27.34,19729.0,27.32,27.37,27.3,27.34,19729.0
2015-06-11 15:20:00,27.35,27.37,27.26,27.31,30218.0,27.35,27.37,27.26,27.31,30218.0
2015-06-11 15:30:00,27.32,27.32,27.14,27.17,27423.0,27.32,27.32,27.14,27.17,27423.0
2015-06-11 15:40:00,27.16,27.22,27.15,27.2,42870.0,27.16,27.22,27.15,27.2,42870.0
2015-06-11 15:50:00,27.2,27.27,27.2,27.26,81761.0,27.2,27.27,27.2,27.26,81761.0
2015-06-12 09:30:00,27.2,27.39,27.02,27.35,10611.0,27.2,27.39,27.02,27.35,10611.0
2015-06-12 09:40:00,27.33,27.47,27.31,27.43,16679.0,27.33,27.47,27.31,27.43,16679.0
2015-06-12 09:50:00,27.44,27.44,27.28,27.31,91012.0,27.44,27.44,27.28,27.31,91012.0
2015-06-12 10:00:00,27.3,27.52,27.29,27.51,16710.0,27.3,27.52,27.29,27.51,16710.0
2015-06-12 10:10:00,27.5,27.55,27.35,27.37,17701.0,27.5,27.55,27.35,27.37,17701.0
2015-06-12 10:20:00,27.37,27.37,27.31,27.35,28222.0,27.37,27.37,27.31,27.35,28222.0
2015-06-12 10:30:00,27.35,27.37,27.3,27.32,26821.0,27.35,27.37,27.3,27.32,26821.0
2015-06-12 10:40:00,27.3,27.33,27.3,27.32,21293.0,27.3,27.33,27.3,27.32,21293.0
2015-06-12 10:50:00,27.32,27.33,27.3,27.33,19336.0,27.32,27.33,27.3,27.33,19336.0
2015-06-12 11:00:00,27.33,27.34,27.31,27.34,12900.0,27.33,27.34,27.31,27.34,12900.0
2015-06-12 11:10:00,27.34,27.34,27.32,27.32,24709.0,27.34,27.34,27.32,27.32,24709.0
2015-06-12 11:20:00,27.32,27.37,27.32,27.36,15190.0,27.32,27.37,27.32,27.36,15190.0
2015-06-12 11:30:00,27.36,27.5,27.35,27.5,28601.0,27.36,27.5,27.35,27.5,28601.0
2015-06-12 11:40:00,27.5,27.5,27.43,27.46,14267.0,27.5,27.5,27.43,27.46,14267.0
2015-06-12 11:50:00,27.46,27.49,27.41,27.42,26769.0,27.46,27.49,27.41,27.42,26769.0
2015-06-12 12:00:00,27.42,27.42,27.34,27.37,33004.0,27.42,27.42,27.34,27.37,33004.0
2015-06-12 12:10:00,27.39,27.42,27.38,27.42,18028.0,27.39,27.42,27.38,27.42,18028.0
2015-06-12 12:20:00,27.42,27.42,27.37,27.38,29604.0,27.42,27.42,27.37,27.38,29604.0
2015-06-12 12:30:00,27.38,27.4,27.37,27.37,29956.0,27.38,27.4,27.37,27.37,29956.0
2015-06-12 12:40:00,27.38,27.38,27.31,27.31,22238.0,27.38,27.38,27.31,27.31,22238.0
2015-06-12 12:50:00,27.3,27.3,27.17,27.18,22691.0,27.3,27.3,27.17,27.18,22691.0
2015-06-12 13:00:00,27.18,27.2,27.13,27.13,15940.0,27.18,27.2,27.13,27.13,15940.0
2015-06-12 13:10:00,27.13,27.13,26.97,26.97,16951.0,27.13,27.13,26.97,26.97,16951.0
2015-06-12 13:20:00,26.97,26.97,26.86,26.87,20075.0,26.97,26.97,26.86,26.87,20075.0
2015-06-12 13:30:00,26.88,26.91,26.83,26.88,30916.0,26.88,26.91,26.83,26.88,30916.0
2015-06-12 13:40:00,26.88,26.91,26.81,26.88,14704.0,26.88,26.91,26.81,26.88,14704.0
2015-06-12 13:50:00,26.89,26.91,26.86,26.89,16520.0,26.89,26.91,26.86,26.89,16520.0
2015-06-12 14:00:00,26.89,26.89,26.73,26.75,21141.0,26.89,26.89,26.73,26.75,21141.0
2015-06-12 14:10:00,26.75,26.84,26.7,26.84,18351.0,26.75,26.84,26.7,26.84,18351.0
2015-06-12 14:20:00,26.83,26.91,26.82,26.91,8730.0,26.83,26.91,26.82,26.91,8730.0
2015-06-12 14:30:00,26.91,26.97,26.85,26.96,11726.0,26.91,26.97,26.85,26.96,11726.0
2015-06-12 14:40:00,26.96,26.96,26.9,26.93,16806.0,26.96,26.96,26.9,26.93,16806.0
2015-06-12 14:50:00,26.93,26.93,26.71,26.71,14769.0,26.93,26.93,26.71,26.71,14769.0
2015-06-12 15:00:00,26.71,26.83,26.71,26.78,13052.0,26.71,26.83,26.71,26.78,13052.0
2015-06-12 15:10:00,26.79,26.79,26.73,26.76,13883.0,26.79,26.79,26.73,26.76,13883.0
2015-06-12 15:20:00,26.77,26.77,26.7,26.72,16518.0,26.77,26.77,26.7,26.72,16518.0
2015-06-12 15:30:00,26.72,26.73,26.66,26.66,29492.0,26.72,26.73,26.66,26.66,29492.0
2015-06-12 15:40:00,26.66,26.67,26.6,26.62,35233.0,26.66,26.67,26.6,26.62,35233.0
2015-06-12 15:50:00,26.61,26.62,26.58,26.6,71664.0,26.61,26.62,26.58,26.6,71664.0
2015-06-15 09:30:00,26.3,26.57,26.3,26.34,25382.0,26.3,26.57,26.3,26.34,25382.0
2015-06-15 09:40:00,26.34,26.44,26.24,26.31,18271.0,26.34,26.44,26.24,26.31,18271.0
2015-06-15 09:50:00,26.32,26.53,26.29,26.53,12189.0,26.32,26.53,26.29,26.53,12189.0
2015-06-15 10:00:00,26.52,26.7,26.47,26.7,11600.0,26.52,26.7,26.47,26.7,11600.0
2015-06-15 10:10:00,26.7,26.78,26.64,26.75,13154.0,26.7,26.78,26.64,26.75,13154.0
2015-06-15 10:20:00,26.75,26.87,26.75,26.87,10118.0,26.75,26.87,26.75,26.87,10118.0
2015-06-15 10:30:00,26.88,26.92,26.81,26.91,9700.0,26.88,26.92,26.81,26.91,9700.0
2015-06-15 10:40:00,26.92,26.98,26.9,26.97,12835.0,26.92,26.98,26.9,26.97,12835.0
2015-06-15 10:50:00,26.97,27.02,26.96,26.97,18020.0,26.97,27.02,26.96,26.97,18020.0
2015-06-15 11:00:00,26.96,27.03,26.93,26.95,39259.0,26.96,27.03,26.93,26.95,39259.0
2015-06-15 11:10:00,26.96,27.05,26.96,26.99,10855.0,26.96,27.05,26.96,26.99,10855.0
2015-06-15 11:20:00,26.99,26.99,26.9,26.93,8731.0,26.99,26.99,26.9,26.93,8731.0
2015-06-15 11:30:00,26.93,27.03,26.93,27.01,15147.0,26.93,27.03,26.93,27.01,15147.0
2015-06-15 11:40:00,27.02,27.02,26.97,27.02,15896.0,27.02,27.02,26.97,27.02,15896.0
2015-06-15 11:50:00,27.03,27.06,26.98,27.01,13400.0,27.03,27.06,26.98,27.01,13400.0
2015-06-15 12:00:00,27.01,27.09,27.0,27.09,16527.0,27.01,27.09,27.0,27.09,16527.0
2015-06-15 12:10:00,27.1,27.17,27.09,27.15,12042.0,27.1,27.17,27.09,27.15,12042.0
2015-06-15 12:20:00,27.17,27.17,27.01,27.03,19915.0,27.17,27.17,27.01,27.03,19915.0
2015-06-15 12:30:00,27.03,27.03,26.97,26.98,11207.0,27.03,27.03,26.97,26.98,11207.0
2015-06-15 12:40:00,26.97,27.03,26.96,27.02,11920.0,26.97,27.03,26.96,27.02,11920.0
2015-06-15 12:50:00,27.02,27.05,26.99,27.03,11049.0,27.02,27.05,26.99,27.03,11049.0
2015-06-15 13:00:00,27.04,27.15,27.01,27.15,25928.0,27.04,27.15,27.01,27.15,25928.0
2015-06-15 13:10:00,27.15,27.2,27.13,27.18,13318.0,27.15,27.2,27.13,27.18,13318.0
2015-06-15 13:20:00,27.19,27.23,27.19,27.23,15276.0,27.19,27.23,27.19,27.23,15276.0
2015-06-15 13:30:00,27.23,27.23,27.18,27.22,16416.0,27.23,27.23,27.18,27.22,16416.0
2015-06-15 13:40:00,27.21,27.27,27.16,27.27,16873.0,27.21,27.27,27.16,27.27,16873.0
2015-06-15 13:50:00,27.25,27.29,27.19,27.29,19931.0,27.25,27.29,27.19,27.29,19931.0
2015-06-15 14:00:00,27.28,27.3,27.26,27.3,13409.0,27.28,27.3,27.26,27.3,13409.0
2015-06-15 14:10:00,27.3,27.35,27.29,27.33,17273.0,27.3,27.35,27.29,27.33,17273.0
2015-06-15 14:20:00,27.34,27.35,27.23,27.25,21699.0,27.34,27.35,27.23,27.25,21699.0
2015-06-15 14:30:00,27.25,27.27,27.24,27.25,13600.0,27.25,27.27,27.24,27.25,13600.0
2015-06-15 14:40:00,27.24,27.26,27.18,27.19,21025.0,27.24,27.26,27.18,27.19,21025.0
2015-06-15 14:50:00,27.18,27.21,27.16,27.19,15801.0,27.18,27.21,27.16,27.19,15801.0
2015-06-15 15:00:00,27.2,27.2,27.09,27.16,22200.0,27.2,27.2,27.09,27.16,22200.0
2015-06-15 15:10:00,27.17,27.2,27.14,27.18,14535.0,27.17,27.2,27.14,27.18,14535.0
2015-06-15 15:20:00,27.18,27.21,27.14,27.2,15098.0,27.18,27.21,27.14,27.2,15098.0
2015-06-15 15:30:00,27.21,27.21,27.17,27.19,22056.0,27.21,27.21,27.17,27.19,22056.0
2015-06-15 15:40:00,27.18,27.2,27.09,27.1,45178.0,27.18,27.2,27.09,27.1,45178.0
2015-06-15 15:50:00,27.11,27.11,27.05,27.08,76827.0,27.11,27.11,27.05,27.08,76827.0
2015-06-16 09:30:00,26.84,26.95,26.72,26.88,14057.0,26.84,26.95,26.72,26.88,14057.0
2015-06-16 09:40:00,26.93,26.93,26.74,26.74,38378.0,26.93,26.93,26.74,26.74,38378.0
2015-06-16 09:50:00,26.75,27.01,26.73,26.97,90598.0,26.75,27.01,26.73,26.97,90598.0
2015-06-16 10:00:00,26.97,26.98,26.87,26.9,40608.0,26.97,26.98,26.87,26.9,40608.0
2015-06-16 10:10:00,26.9,26.93,26.83,26.85,14765.0,26.9,26.93,26.83,26.85,14765.0
2015-06-16 10:20:00,26.86,26.91,26.86,26.88,10250.0,26.86,26.91,26.86,26.88,10250.0
2015-06-16 10:30:00,26.87,26.92,26.84,26.87,10100.0,26.87,26.92,26.84,26.87,10100.0
2015-06-16 10:40:00,26.88,26.94,26.88,26.92,13259.0,26.88,26.94,26.88,26.92,13259.0
2015-06-16 10:50:00,26.92,26.95,26.85,26.93,29120.0,26.92,26.95,26.85,26.93,29120.0
2015-06-16 11:00:00,26.94,26.94,26.85,26.89,18315.0,26.94,26.94,26.85,26.89,18315.0
2015-06-16 11:10:00,26.89,26.96,26.89,26.9,18320.0,26.89,26.96,26.89,26.9,18320.0
2015-06-16 11:20:00,26.9,26.9,26.86,26.87,6800.0,26.9,26.9,26.86,26.87,6800.0
2015-06-16 11:30:00,26.87,26.89,26.8,26.81,15940.0,26.87,26.89,26.8,26.81,15940.0
2015-06-16 11:40:00,26.81,26.82,26.68,26.72,13909.0,26.81,26.82,26.68,26.72,13909.0
2015-06-16 11:50:00,26.72,26.76,26.69,26.72,16326.0,26.72,26.76,26.69,26.72,16326.0
2015-06-16 12:00:00,26.72,26.75,26.65,26.65,11300.0,26.72,26.75,26.65,26.65,11300.0
2015-06-16 12:10:00,26.66,26.73,26.63,26.72,10076.0,26.66,26.73,26.63,26.72,10076.0
2015-06-16 12:20:00,26.72,26.81,26.72,26.77,13274.0,26.72,26.81,26.72,26.77,13274.0
2015-06-16 12:30:00,26.78,26.88,26.77,26.87,8000.0,26.78,26.88,26.77,26.87,8000.0
2015-06-16 12:40:00,26.87,26.92,26.86,26.89,9700.0,26.87,26.92,26.86,26.89,9700.0
2015-06-16 12:50:00,26.89,26.89,26.83,26.85,9754.0,26.89,26.89,26.83,26.85,9754.0
2015-06-16 13:00:00,26.85,26.86,26.83,26.84,11324.0,26.85,26.86,26.83,26.84,11324.0
2015-06-16 13:10:00,26.85,26.87,26.84,26.85,10509.0,26.85,26.87,26.84,26.85,10509.0
2015-06-16 13:20:00,26.84,26.86,26.84,26.86,13882.0,26.84,26.86,26.84,26.86,13882.0
2015-06-16 13:30:00,26.86,26.86,26.83,26.85,11300.0,26.86,26.86,26.83,26.85,11300.0
2015-06-16 13:40:00,26.86,26.89,26.85,26.88,6168.0,26.86,26.89,26.85,26.88,6168.0
2015-06-16 13:50:00,26.88,26.9,26.84,26.89,10200.0,26.88,26.9,26.84,26.89,10200.0
2015-06-16 14:00:00,26.9,26.91,26.87,26.89,11065.0,26.9,26.91,26.87,26.89,11065.0
2015-06-16 14:10:00,26.89,26.9,26.87,26.89,9810.0,26.89,26.9,26.87,26.89,9810.0
2015-06-16 14:20:00,26.89,26.91,26.88,26.88,18510.0,26.89,26.91,26.88,26.88,18510.0
2015-06-16 14:30:00,26.89,26.91,26.88,26.9,21591.0,26.89,26.91,26.88,26.9,21591.0
2015-06-16 14:40:00,26.89,26.92,26.88,26.9,25571.0,26.89,26.92,26.88,26.9,25571.0
2015-06-16 14:50:00,26.9,26.91,26.88,26.89,16718.0,26.9,26.91,26.88,26.89,16718.0
2015-06-16 15:00:00,26.9,26.91,26.87,26.89,18178.0,26.9,26.91,26.87,26.89,18178.0
2015-06-16 15:10:00,26.89,26.9,26.87,26.88,12775.0,26.89,26.9,26.87,26.88,12775.0
2015-06-16 15:20:00,26.87,26.87,26.74,26.74,31105.0,26.87,26.87,26.74,26.74,31105.0
2015-06-16 15:30:00,26.74,26.86,26.74,26.81,39926.0,26.74,26.86,26.74,26.81,39926.0
2015-06-16 15:40:00,26.8,26.81,26.7,26.78,62424.0,26.8,26.81,26.7,26.78,62424.0
2015-06-16 15:50:00,26.78,26.78,26.69,26.69,104720.0,26.78,26.78,26.69,26.69,104720.0
2015-06-17 09:30:00,26.62,26.82,26.52,26.73,24609.0,26.62,26.82,26.52,26.73,24609.0
2015-06-17 09:40:00,26.78,26.84,26.6,26.62,17066.0,26.78,26.84,26.6,26.62,17066.0
2015-06-17 09:50:00,26.6,26.66,26.55,26.65,18900.0,26.6,26.66,26.55,26.65,18900.0
2015-06-17 10:00:00,26.66,26.81,26.62,26.75,25518.0,26.66,26.81,26.62,26.75,25518.0
2015-06-17 10:10:00,26.75,26.96,26.74,26.96,26012.0,26.75,26.96,26.74,26.96,26012.0
2015-06-17 10:20:00,26.96,27.06,26.95,27.01,35930.0,26.96,27.06,26.95,27.01,35930.0
2015-06-17 10:30:00,27.0,27.1,26.98,27.03,25915.0,27.0,27.1,26.98,27.03,25915.0
2015-06-17 10:40:00,27.03,27.15,27.01,27.14,23423.0,27.03,27.15,27.01,27.14,23423.0
2015-06-17 10:50:00,27.15,27.22,27.11,27.21,21926.0,27.15,27.22,27.11,27.21,21926.0
2015-06-17 11:00:00,27.21,27.26,27.17,27.22,25777.0,27.21,27.26,27.17,27.22,25777.0
2015-06-17 11:10:00,27.21,27.24,27.17,27.19,26422.0,27.21,27.24,27.17,27.19,26422.0
2015-06-17 11:20:00,27.19,27.28,27.13,27.27,15537.0,27.19,27.28,27.13,27.27,15537.0
2015-06-17 11:30:00,27.25,27.29,27.23,27.24,19824.0,27.25,27.29,27.23,27.24,19824.0
2015-06-17 11:40:00,27.23,27.23,27.13,27.15,13300.0,27.23,27.23,27.13,27.15,13300.0
2015-06-17 11:50:00,27.15,27.17,27.0,27.13,26950.0,27.15,27.17,27.0,27.13,26950.0
2015-06-17 12:00:00,27.13,27.14,26.99,27.01,18344.0,27.13,27.14,26.99,27.01,18344.0
2015-06-17 12:10:00,27.02,27.04,26.94,26.97,16252.0,27.02,27.04,26.94,26.97,16252.0
2015-06-17 12:20:00,26.97,27.02,26.97,27.0,11775.0,26.97,27.02,26.97,27.0,11775.0
2015-06-17 12:30:00,27.0,27.1,26.96,27.08,13743.0,27.0,27.1,26.96,27.08,13743.0
2015-06-17 12:40:00,27.09,27.16,27.04,27.05,14466.0,27.09,27.16,27.04,27.05,14466.0
2015-06-17 12:50:00,27.05,27.1,26.99,27.06,21115.0,27.05,27.1,26.99,27.06,21115.0
2015-06-17 13:00:00,27.06,27.14,27.05,27.14,30052.0,27.06,27.14,27.05,27.14,30052.0
2015-06-17 13:10:00,27.16,27.19,27.1,27.19,17983.0,27.16,27.19,27.1,27.19,17983.0
2015-06-17 13:20:00,27.18,27.19,27.13,27.17,16800.0,27.18,27.19,27.13,27.17,16800.0
2015-06-17 13:30:00,27.17,27.19,27.08,27.12,11699.0,27.17,27.19,27.08,27.12,11699.0
2015-06-17 13:40:00,27.12,27.13,27.03,27.03,16052.0,27.12,27.13,27.03,27.03,16052.0
2015-06-17 13:50:00,27.02,27.2,27.02,27.18,24459.0,27.02,27.2,27.02,27.18,24459.0
2015-06-17 14:00:00,27.12,27.23,27.1,27.22,17735.0,27.12,27.23,27.1,27.22,17735.0
2015-06-17 14:10:00,27.21,27.24,27.15,27.17,29536.0,27.21,27.24,27.15,27.17,29536.0
2015-06-17 14:20:00,27.18,27.2,27.12,27.18,18119.0,27.18,27.2,27.12,27.18,18119.0
2015-06-17 14:30:00,27.17,27.25,27.12,27.22,33345.0,27.17,27.25,27.12,27.22,33345.0
2015-06-17 14:40:00,27.24,27.24,27.19,27.22,25061.0,27.24,27.24,27.19,27.22,25061.0
2015-06-17 14:50:00,27.22,27.23,27.18,27.2,27004.0,27.22,27.23,27.18,27.2,27004.0
2015-06-17 15:00:00,27.19,27.22,27.14,27.17,26655.0,27.19,27.22,27.14,27.17,26655.0
2015-06-17 15:10:00,27.17,27.2,27.14,27.16,23621.0,27.17,27.2,27.14,27.16,23621.0
2015-06-17 15:20:00,27.16,27.17,27.11,27.17,23723.0,27.16,27.17,27.11,27.17,23723.0
2015-06-17 15:30:00,27.16,27.16,27.11,27.13,30492.0,27.16,27.16,27.11,27.13,30492.0
2015-06-17 15:40:00,27.13,27.24,27.12,27.15,80004.0,27.13,27.24,27.12,27.15,80004.0
2015-06-17 15:50:00,27.15,27.17,27.12,27.16,101677.0,27.15,27.17,27.12,27.16,101677.0
2015-06-18 09:30:00,27.29,27.4,27.22,27.36,12154.0,27.29,27.4,27.22,27.36,12154.0
2015-06-18 09:40:00,27.34,27.36,27.27,27.27,10156.0,27.34,27.36,27.27,27.27,10156.0
2015-06-18 09:50:00,27.27,27.28,27.04,27.14,16810.0,27.27,27.28,27.04,27.14,16810.0
2015-06-18 10:00:00,27.13,27.21,27.09,27.18,13610.0,27.13,27.21,27.09,27.18,13610.0
2015-06-18 10:10:00,27.18,27.28,27.17,27.19,13896.0,27.18,27.28,27.17,27.19,13896.0
2015-06-18 10:20:00,27.19,27.22,27.12,27.13,13157.0,27.19,27.22,27.12,27.13,13157.0
2015-06-18 10:30:00,27.13,27.19,27.13,27.16,8550.0,27.13,27.19,27.13,27.16,8550.0
2015-06-18 10:40:00,27.16,27.28,27.16,27.28,12310.0,27.16,27.28,27.16,27.28,12310.0
2015-06-18 10:50:00,27.28,27.35,27.22,27.29,13461.0,27.28,27.35,27.22,27.29,13461.0
2015-06-18 11:00:00,27.29,27.32,27.23,27.32,14995.0,27.29,27.32,27.23,27.32,14995.0
2015-06-18 11:10:00,27.31,27.34,27.3,27.33,10904.0,27.31,27.34,27.3,27.33,10904.0
2015-06-18 11:20:00,27.33,27.42,27.33,27.39,17929.0,27.33,27.42,27.33,27.39,17929.0
2015-06-18 11:30:00,27.39,27.47,27.39,27.44,14405.0,27.39,27.47,27.39,27.44,14405.0
2015-06-18 11:40:00,27.45,27.5,27.45,27.46,11924.0,27.45,27.5,27.45,27.46,11924.0
2015-06-18 11:50:00,27.45,27.58,27.43,27.56,26613.0,27.45,27.58,27.43,27.56,26613.0
2015-06-18 12:00:00,27.55,27.56,27.49,27.51,22438.0,27.55,27.56,27.49,27.51,22438.0
2015-06-18 12:10:00,27.51,27.52,27.47,27.49,17986.0,27.51,27.52,27.47,27.49,17986.0
2015-06-18 12:20:00,27.48,27.5,27.45,27.47,16888.0,27.48,27.5,27.45,27.47,16888.0
2015-06-18 12:30:00,27.48,27.56,27.48,27.55,15953.0,27.48,27.56,27.48,27.55,15953.0
2015-06-18 12:40:00,27.55,27.59,27.53,27.53,12346.0,27.55,27.59,27.53,27.53,12346.0
2015-06-18 12:50:00,27.53,27.56,27.5,27.55,5602.0,27.53,27.56,27.5,27.55,5602.0
2015-06-18 13:00:00,27.55,27.56,27.52,27.55,11001.0,27.55,27.56,27.52,27.55,11001.0
2015-06-18 13:10:00,27.53,27.57,27.53,27.54,12100.0,27.53,27.57,27.53,27.54,12100.0
2015-06-18 13:20:00,27.54,27.54,27.46,27.48,14395.0,27.54,27.54,27.46,27.48,14395.0
2015-06-18 13:30:00,27.49,27.54,27.35,27.47,84382.0,27.49,27.54,27.35,27.47,84382.0
2015-06-18 13:40:00,27.49,27.51,27.46,27.51,15400.0,27.49,27.51,27.46,27.51,15400.0
2015-06-18 13:50:00,27.5,27.53,27.46,27.53,11600.0,27.5,27.53,27.46,27.53,11600.0
2015-06-18 14:00:00,27.52,27.57,27.45,27.46,21884.0,27.52,27.57,27.45,27.46,21884.0
2015-06-18 14:10:00,27.46,27.47,27.37,27.4,7721.0,27.46,27.47,27.37,27.4,7721.0
2015-06-18 14:20:00,27.42,27.44,27.39,27.41,10791.0,27.42,27.44,27.39,27.41,10791.0
2015-06-18 14:30:00,27.41,27.44,27.4,27.43,8212.0,27.41,27.44,27.4,27.43,8212.0
2015-06-18 14:40:00,27.43,27.47,27.43,27.46,16638.0,27.43,27.47,27.43,27.46,16638.0
2015-06-18 14:50:00,27.46,27.55,27.46,27.54,15959.0,27.46,27.55,27.46,27.54,15959.0
2015-06-18 15:00:00,27.54,27.54,27.5,27.52,10310.0,27.54,27.54,27.5,27.52,10310.0
2015-06-18 15:10:00,27.51,27.52,27.35,27.36,51103.0,27.51,27.52,27.35,27.36,51103.0
2015-06-18 15:20:00,27.37,27.42,27.37,27.39,20442.0,27.37,27.42,27.37,27.39,20442.0
2015-06-18 15:30:00,27.37,27.41,27.34,27.38,40548.0,27.37,27.41,27.34,27.38,40548.0
2015-06-18 15:40:00,27.37,27.42,27.34,27.39,33241.0,27.37,27.42,27.34,27.39,33241.0
2015-06-18 15:50:00,27.39,27.39,27.29,27.31,63361.0,27.39,27.39,27.29,27.31,63361.0
2015-06-19 09:30:00,27.23,27.32,27.09,27.15,12504.0,27.23,27.32,27.09,27.15,12504.0
2015-06-19 09:40:00,27.19,27.27,27.1,27.11,10475.0,27.19,27.27,27.1,27.11,10475.0
2015-06-19 09:50:00,27.13,27.16,27.05,27.12,28994.0,27.13,27.16,27.05,27.12,28994.0
2015-06-19 10:00:00,27.11,27.15,27.08,27.12,17428.0,27.11,27.15,27.08,27.12,17428.0
2015-06-19 10:10:00,27.12,27.16,27.09,27.15,39725.0,27.12,27.16,27.09,27.15,39725.0
2015-06-19 10:20:00,27.14,27.2,27.14,27.16,5813.0,27.14,27.2,27.14,27.16,5813.0
2015-06-19 10:30:00,27.18,27.18,27.05,27.1,18600.0,27.18,27.18,27.05,27.1,18600.0
2015-06-19 10:40:00,27.1,27.17,27.08,27.17,36979.0,27.1,27.17,27.08,27.17,36979.0
2015-06-19 10:50:00,27.18,27.2,27.03,27.06,19969.0,27.18,27.2,27.03,27.06,19969.0
2015-06-19 11:00:00,27.06,27.07,27.01,27.07,15409.0,27.06,27.07,27.01,27.07,15409.0
2015-06-19 11:10:00,27.08,27.11,27.04,27.11,7860.0,27.08,27.11,27.04,27.11,7860.0
2015-06-19 11:20:00,27.11,27.11,27.05,27.09,8504.0,27.11,27.11,27.05,27.09,8504.0
2015-06-19 11:30:00,27.1,27.12,27.07,27.09,11323.0,27.1,27.12,27.07,27.09,11323.0
2015-06-19 11:40:00,27.08,27.1,27.03,27.04,16052.0,27.08,27.1,27.03,27.04,16052.0
2015-06-19 11:50:00,27.05,27.06,27.03,27.04,9406.0,27.05,27.06,27.03,27.04,9406.0
2015-06-19 12:00:00,27.06,27.09,27.03,27.05,8300.0,27.06,27.09,27.03,27.05,8300.0
2015-06-19 12:10:00,27.07,27.09,27.06,27.08,2800.0,27.07,27.09,27.06,27.08,2800.0
2015-06-19 12:20:00,27.08,27.09,27.04,27.08,17780.0,27.08,27.09,27.04,27.08,17780.0
2015-06-19 12:30:00,27.07,27.09,27.06,27.06,12417.0,27.07,27.09,27.06,27.06,12417.0
2015-06-19 12:40:00,27.07,27.09,27.06,27.07,6500.0,27.07,27.09,27.06,27.07,6500.0
2015-06-19 12:50:00,27.06,27.08,27.05,27.06,7497.0,27.06,27.08,27.05,27.06,7497.0
2015-06-19 13:00:00,27.06,27.08,27.05,27.07,21918.0,27.06,27.08,27.05,27.07,21918.0
2015-06-19 13:10:00,27.07,27.09,27.05,27.07,15822.0,27.07,27.09,27.05,27.07,15822.0
2015-06-19 13:20:00,27.07,27.08,27.03,27.07,9100.0,27.07,27.08,27.03,27.07,9100.0
2015-06-19 13:30:00,27.08,27.09,27.06,27.06,6900.0,27.08,27.09,27.06,27.06,6900.0
2015-06-19 13:40:00,27.06,27.09,27.06,27.07,16167.0,27.06,27.09,27.06,27.07,16167.0
2015-06-19 13:50:00,27.07,27.07,27.01,27.02,11182.0,27.07,27.07,27.01,27.02,11182.0
2015-06-19 14:00:00,27.03,27.03,26.96,26.96,10191.0,27.03,27.03,26.96,26.96,10191.0
2015-06-19 14:10:00,26.97,27.15,26.96,27.15,30449.0,26.97,27.15,26.96,27.15,30449.0
2015-06-19 14:20:00,27.14,27.15,27.06,27.1,20662.0,27.14,27.15,27.06,27.1,20662.0
2015-06-19 14:30:00,27.09,27.12,27.06,27.12,7793.0,27.09,27.12,27.06,27.12,7793.0
2015-06-19 14:40:00,27.11,27.12,27.06,27.07,23244.0,27.11,27.12,27.06,27.07,23244.0
2015-06-19 14:50:00,27.06,27.06,26.97,26.98,14413.0,27.06,27.06,26.97,26.98,14413.0
2015-06-19 15:00:00,26.98,26.99,26.89,26.89,20498.0,26.98,26.99,26.89,26.89,20498.0
2015-06-19 15:10:00,26.89,26.95,26.89,26.9,17772.0,26.89,26.95,26.89,26.9,17772.0
2015-06-19 15:20:00,26.89,26.92,26.88,26.89,18106.0,26.89,26.92,26.88,26.89,18106.0
2015-06-19 15:30:00,26.89,26.91,26.84,26.85,32075.0,26.89,26.91,26.84,26.85,32075.0
2015-06-19 15:40:00,26.86,26.92,26.84,26.89,45185.0,26.86,26.92,26.84,26.89,45185.0
2015-06-19 15:50:00,26.89,26.91,26.85,26.85,66030.0,26.89,26.91,26.85,26.85,66030.0
2015-06-22 09:30:00,27.01,27.04,26.8,26.83,15012.0,27.01,27.04,26.8,26.83,15012.0
2015-06-22 09:40:00,26.83,26.93,26.73,26.92,11312.0,26.83,26.93,26.73,26.92,11312.0
2015-06-22 09:50:00,26.92,27.01,26.9,27.01,5659.0,26.92,27.01,26.9,27.01,5659.0
2015-06-22 10:00:00,27.03,27.11,27.01,27.11,12871.0,27.03,27.11,27.01,27.11,12871.0
2015-06-22 10:10:00,27.11,27.17,27.11,27.14,15513.0,27.11,27.17,27.11,27.14,15513.0
2015-06-22 10:20:00,27.13,27.13,27.06,27.07,13122.0,27.13,27.13,27.06,27.07,13122.0
2015-06-22 10:30:00,27.07,27.07,26.98,27.01,12450.0,27.07,27.07,26.98,27.01,12450.0
2015-06-22 10:40:00,27.02,27.09,27.01,27.04,22670.0,27.02,27.09,27.01,27.04,22670.0
2015-06-22 10:50:00,27.03,27.04,27.01,27.03,4132.0,27.03,27.04,27.01,27.03,4132.0
2015-06-22 11:00:00,27.04,27.1,27.01,27.06,41419.0,27.04,27.1,27.01,27.06,41419.0
2015-06-22 11:10:00,27.06,27.09,27.02,27.05,20420.0,27.06,27.09,27.02,27.05,20420.0
2015-06-22 11:20:00,27.06,27.13,27.05,27.12,10459.0,27.06,27.13,27.05,27.12,10459.0
2015-06-22 11:30:00,27.11,27.12,27.05,27.06,10600.0,27.11,27.12,27.05,27.06,10600.0
2015-06-22 11:40:00,27.07,27.16,27.03,27.13,19743.0,27.07,27.16,27.03,27.13,19743.0
2015-06-22 11:50:00,27.15,27.2,27.1,27.11,10846.0,27.15,27.2,27.1,27.11,10846.0
2015-06-22 12:00:00,27.1,27.17,27.1,27.17,4999.0,27.1,27.17,27.1,27.17,4999.0
2015-06-22 12:10:00,27.16,27.21,27.12,27.15,25632.0,27.16,27.21,27.12,27.15,25632.0
2015-06-22 12:20:00,27.15,27.28,27.14,27.27,49242.0,27.15,27.28,27.14,27.27,49242.0
2015-06-22 12:30:00,27.26,27.28,27.23,27.26,14879.0,27.26,27.28,27.23,27.26,14879.0
2015-06-22 12:40:00,27.25,27.26,27.23,27.25,5245.0,27.25,27.26,27.23,27.25,5245.0
2015-06-22 12:50:00,27.25,27.25,27.22,27.24,12149.0,27.25,27.25,27.22,27.24,12149.0
2015-06-22 13:00:00,27.24,27.25,27.2,27.21,17405.0,27.24,27.25,27.2,27.21,17405.0
2015-06-22 13:10:00,27.21,27.22,27.19,27.22,4600.0,27.21,27.22,27.19,27.22,4600.0
2015-06-22 13:20:00,27.22,27.24,27.2,27.23,8720.0,27.22,27.24,27.2,27.23,8720.0
2015-06-22 13:30:00,27.22,27.24,27.19,27.22,17243.0,27.22,27.24,27.19,27.22,17243.0
2015-06-22 13:40:00,27.22,27.22,27.18,27.2,9596.0,27.22,27.22,27.18,27.2,9596.0
2015-06-22 13:50:00,27.2,27.22,27.19,27.22,9824.0,27.2,27.22,27.19,27.22,9824.0
2015-06-22 14:00:00,27.22,27.23,27.2,27.21,21898.0,27.22,27.23,27.2,27.21,21898.0
2015-06-22 14:10:00,27.22,27.22,27.2,27.21,12454.0,27.22,27.22,27.2,27.21,12454.0
2015-06-22 14:20:00,27.21,27.22,27.2,27.21,6388.0,27.21,27.22,27.2,27.21,6388.0
2015-06-22 14:30:00,27.21,27.25,27.19,27.25,17853.0,27.21,27.25,27.19,27.25,17853.0
2015-06-22 14:40:00,27.24,27.25,27.22,27.23,14648.0,27.24,27.25,27.22,27.23,14648.0
2015-06-22 14:50:00,27.23,27.26,27.23,27.25,13631.0,27.23,27.26,27.23,27.25,13631.0
2015-06-22 15:00:00,27.25,27.25,27.2,27.2,17222.0,27.25,27.25,27.2,27.2,17222.0
2015-06-22 15:10:00,27.21,27.21,27.18,27.19,17155.0,27.21,27.21,27.18,27.19,17155.0
2015-06-22 15:20:00,27.19,27.2,27.18,27.2,12929.0,27.19,27.2,27.18,27.2,12929.0
2015-06-22 15:30:00,27.2,27.2,27.18,27.19,29128.0,27.2,27.2,27.18,27.19,29128.0
2015-06-22 15:40:00,27.2,27.23,27.15,27.23,80674.0,27.2,27.23,27.15,27.23,80674.0
2015-06-22 15:50:00,27.24,27.35,27.23,27.33,109718.0,27.24,27.35,27.23,27.33,109718.0
2015-06-23 09:30:00,27.22,28.1,27.05,28.04,249675.0,27.22,28.1,27.05,28.04,249675.0
2015-06-23 09:40:00,28.06,28.1,27.97,27.99,139497.0,28.06,28.1,27.97,27.99,139497.0
2015-06-23 09:50:00,27.96,28.02,27.95,28.0,44258.0,27.96,28.02,27.95,28.0,44258.0
2015-06-23 10:00:00,28.01,28.1,27.99,28.09,59135.0,28.01,28.1,27.99,28.09,59135.0
2015-06-23 10:10:00,28.1,28.36,28.07,28.08,53794.0,28.1,28.36,28.07,28.08,53794.0
2015-06-23 10:20:00,28.08,28.27,28.08,28.24,30604.0,28.08,28.27,28.08,28.24,30604.0
2015-06-23 10:30:00,28.23,28.29,28.18,28.22,27756.0,28.23,28.29,28.18,28.22,27756.0
2015-06-23 10:40:00,28.23,28.27,27.97,28.27,61869.0,28.23,28.27,27.97,28.27,61869.0
2015-06-23 10:50:00,28.27,28.39,28.24,28.37,34526.0,28.27,28.39,28.24,28.37,34526.0
2015-06-23 11:00:00,28.36,28.45,28.35,28.45,54481.0,28.36,28.45,28.35,28.45,54481.0
2015-06-23 11:10:00,28.46,28.46,28.27,28.33,41973.0,28.46,28.46,28.27,28.33,41973.0
2015-06-23 11:20:00,28.34,28.44,28.3,28.41,72961.0,28.34,28.44,28.3,28.41,72961.0
2015-06-23 11:30:00,28.41,28.45,28.11,28.11,44975.0,28.41,28.45,28.11,28.11,44975.0
2015-06-23 11:40:00,28.12,28.28,28.1,28.26,46463.0,28.12,28.28,28.1,28.26,46463.0
2015-06-23 11:50:00,28.27,28.28,28.15,28.15,25860.0,28.27,28.28,28.15,28.15,25860.0
2015-06-23 12:00:00,28.15,28.15,27.97,28.02,75373.0,28.15,28.15,27.97,28.02,75373.0
2015-06-23 12:10:00,28.01,28.09,28.01,28.09,27658.0,28.01,28.09,28.01,28.09,27658.0
2015-06-23 12:20:00,28.08,28.19,28.08,28.19,22343.0,28.08,28.19,28.08,28.19,22343.0
2015-06-23 12:30:00,28.2,28.24,28.1,28.21,82863.0,28.2,28.24,28.1,28.21,82863.0
2015-06-23 12:40:00,28.21,28.47,28.21,28.41,41125.0,28.21,28.47,28.21,28.41,41125.0
2015-06-23 12:50:00,28.41,28.41,28.22,28.22,14263.0,28.41,28.41,28.22,28.22,14263.0
2015-06-23 13:00:00,28.21,28.22,28.14,28.15,19620.0,28.21,28.22,28.14,28.15,19620.0
2015-06-23 13:10:00,28.15,28.24,28.15,28.23,19975.0,28.15,28.24,28.15,28.23,19975.0
2015-06-23 13:20:00,28.24,28.3,28.22,28.24,22530.0,28.24,28.3,28.22,28.24,22530.0
2015-06-23 13:30:00,28.23,28.24,28.12,28.15,25703.0,28.23,28.24,28.12,28.15,25703.0
2015-06-23 13:40:00,28.15,28.16,28.1,28.1,20148.0,28.15,28.16,28.1,28.1,20148.0
2015-06-23 13:50:00,28.11,28.17,28.1,28.17,28053.0,28.11,28.17,28.1,28.17,28053.0
2015-06-23 14:00:00,28.17,28.28,28.17,28.28,23845.0,28.17,28.28,28.17,28.28,23845.0
2015-06-23 14:10:00,28.27,28.28,28.24,28.28,16019.0,28.27,28.28,28.24,28.28,16019.0
2015-06-23 14:20:00,28.28,28.29,28.15,28.18,24370.0,28.28,28.29,28.15,28.18,24370.0
2015-06-23 14:30:00,28.17,28.28,28.17,28.28,26377.0,28.17,28.28,28.17,28.28,26377.0
2015-06-23 14:40:00,28.27,28.33,28.22,28.32,30412.0,28.27,28.33,28.22,28.32,30412.0
2015-06-23 14:50:00,28.33,28.37,28.28,28.32,25895.0,28.33,28.37,28.28,28.32,25895.0
2015-06-23 15:00:00,28.3,28.37,28.29,28.34,33104.0,28.3,28.37,28.29,28.34,33104.0
2015-06-23 15:10:00,28.35,28.36,28.25,28.31,76361.0,28.35,28.36,28.25,28.31,76361.0
2015-06-23 15:20:00,28.32,28.35,28.31,28.32,23499.0,28.32,28.35,28.31,28.32,23499.0
2015-06-23 15:30:00,28.32,28.39,28.32,28.35,33905.0,28.32,28.39,28.32,28.35,33905.0
2015-06-23 15:40:00,28.34,28.38,28.34,28.35,38295.0,28.34,28.38,28.34,28.35,38295.0
2015-06-23 15:50:00,28.35,28.36,28.26,28.34,103548.0,28.35,28.36,28.26,28.34,103548.0
2015-06-24 09:30:00,28.35,28.36,28.13,28.14,20511.0,28.35,28.36,28.13,28.14,20511.0
2015-06-24 09:40:00,28.14,28.23,28.08,28.15,22012.0,28.14,28.23,28.08,28.15,22012.0
2015-06-24 09:50:00,28.14,28.21,28.13,28.21,10956.0,28.14,28.21,28.13,28.21,10956.0
2015-06-24 10:00:00,28.22,28.22,28.14,28.14,14872.0,28.22,28.22,28.14,28.14,14872.0
2015-06-24 10:10:00,28.14,28.24,28.13,28.18,17875.0,28.14,28.24,28.13,28.18,17875.0
2015-06-24 10:20:00,28.16,28.32,28.14,28.31,17460.0,28.16,28.32,28.14,28.31,17460.0
2015-06-24 10:30:00,28.31,28.32,28.24,28.32,15170.0,28.31,28.32,28.24,28.32,15170.0
2015-06-24 10:40:00,28.29,28.31,28.26,28.26,8100.0,28.29,28.31,28.26,28.26,8100.0
2015-06-24 10:50:00,28.27,28.27,28.14,28.14,7537.0,28.27,28.27,28.14,28.14,7537.0
2015-06-24 11:00:00,28.14,28.15,28.1,28.12,11369.0,28.14,28.15,28.1,28.12,11369.0
2015-06-24 11:10:00,28.13,28.18,28.11,28.16,16240.0,28.13,28.18,28.11,28.16,16240.0
2015-06-24 11:20:00,28.15,28.2,28.14,28.18,80737.0,28.15,28.2,28.14,28.18,80737.0
2015-06-24 11:30:00,28.19,28.22,28.06,28.08,13530.0,28.19,28.22,28.06,28.08,13530.0
2015-06-24 11:40:00,28.08,28.09,28.03,28.05,10797.0,28.08,28.09,28.03,28.05,10797.0
2015-06-24 11:50:00,28.05,28.05,27.95,27.96,17696.0,28.05,28.05,27.95,27.96,17696.0
2015-06-24 12:00:00,27.96,27.97,27.91,27.92,9700.0,27.96,27.97,27.91,27.92,9700.0
2015-06-24 12:10:00,27.91,28.07,27.91,28.06,17491.0,27.91,28.07,27.91,28.06,17491.0
2015-06-24 12:20:00,28.06,28.12,28.03,28.09,23689.0,28.06,28.12,28.03,28.09,23689.0
2015-06-24 12:30:00,28.1,28.14,28.04,28.05,25019.0,28.1,28.14,28.04,28.05,25019.0
2015-06-24 12:40:00,28.04,28.11,28.04,28.1,16075.0,28.04,28.11,28.04,28.1,16075.0
2015-06-24 12:50:00,28.1,28.11,28.08,28.1,12656.0,28.1,28.11,28.08,28.1,12656.0
2015-06-24 13:00:00,28.09,28.12,28.07,28.11,16190.0,28.09,28.12,28.07,28.11,16190.0
2015-06-24 13:10:00,28.12,28.12,28.1,28.11,7900.0,28.12,28.12,28.1,28.11,7900.0
2015-06-24 13:20:00,28.12,28.12,27.95,28.0,132833.0,28.12,28.12,27.95,28.0,132833.0
2015-06-24 13:30:00,27.98,27.98,27.85,27.86,11061.0,27.98,27.98,27.85,27.86,11061.0
2015-06-24 13:40:00,27.85,27.88,27.81,27.87,30788.0,27.85,27.88,27.81,27.87,30788.0
2015-06-24 13:50:00,27.87,27.9,27.86,27.89,18866.0,27.87,27.9,27.86,27.89,18866.0
2015-06-24 14:00:00,27.89,27.98,27.88,27.94,19087.0,27.89,27.98,27.88,27.94,19087.0
2015-06-24 14:10:00,27.94,27.94,27.9,27.91,16911.0,27.94,27.94,27.9,27.91,16911.0
2015-06-24 14:20:00,27.9,27.91,27.8,27.82,22465.0,27.9,27.91,27.8,27.82,22465.0
2015-06-24 14:30:00,27.81,27.93,27.81,27.9,46853.0,27.81,27.93,27.81,27.9,46853.0
2015-06-24 14:40:00,27.91,27.91,27.89,27.91,11900.0,27.91,27.91,27.89,27.91,11900.0
2015-06-24 14:50:00,27.91,28.01,27.89,27.9,50633.0,27.91,28.01,27.89,27.9,50633.0
2015-06-24 15:00:00,27.9,27.93,27.82,27.83,29603.0,27.9,27.93,27.82,27.83,29603.0
2015-06-24 15:10:00,27.83,27.88,27.79,27.79,31962.0,27.83,27.88,27.79,27.79,31962.0
2015-06-24 15:20:00,27.79,28.03,27.76,28.03,50387.0,27.79,28.03,27.76,28.03,50387.0
2015-06-24 15:30:00,28.03,28.13,28.0,28.1,40617.0,28.03,28.13,28.0,28.1,40617.0
2015-06-24 15:40:00,28.11,28.15,27.99,27.99,42265.0,28.11,28.15,27.99,27.99,42265.0
2015-06-24 15:50:00,27.99,28.02,27.93,27.95,76450.0,27.99,28.02,27.93,27.95,76450.0
2015-06-25 09:30:00,28.01,28.14,27.94,27.95,16115.0,28.01,28.14,27.94,27.95,16115.0
2015-06-25 09:40:00,27.98,28.09,27.98,28.03,11225.0,27.98,28.09,27.98,28.03,11225.0
2015-06-25 09:50:00,28.03,28.08,28.02,28.05,12334.0,28.03,28.08,28.02,28.05,12334.0
2015-06-25 10:00:00,28.07,28.15,28.02,28.15,17373.0,28.07,28.15,28.02,28.15,17373.0
2015-06-25 10:10:00,28.16,28.25,28.11,28.11,16734.0,28.16,28.25,28.11,28.11,16734.0
2015-06-25 10:20:00,28.1,28.12,28.03,28.1,12189.0,28.1,28.12,28.03,28.1,12189.0
2015-06-25 10:30:00,28.1,28.13,28.07,28.11,16996.0,28.1,28.13,28.07,28.11,16996.0
2015-06-25 10:40:00,28.1,28.12,28.0,28.0,60241.0,28.1,28.12,28.0,28.0,60241.0
2015-06-25 10:50:00,28.01,28.04,27.96,28.0,13424.0,28.01,28.04,27.96,28.0,13424.0
2015-06-25 11:00:00,28.0,28.03,27.99,28.03,14755.0,28.0,28.03,27.99,28.03,14755.0
2015-06-25 11:10:00,28.03,28.07,28.0,28.02,9540.0,28.03,28.07,28.0,28.02,9540.0
2015-06-25 11:20:00,28.02,28.05,27.99,28.01,8791.0,28.02,28.05,27.99,28.01,8791.0
2015-06-25 11:30:00,28.0,28.02,28.0,28.0,11367.0,28.0,28.02,28.0,28.0,11367.0
2015-06-25 11:40:00,28.0,28.02,28.0,28.02,6970.0,28.0,28.02,28.0,28.02,6970.0
2015-06-25 11:50:00,28.02,28.03,27.98,28.0,10286.0,28.02,28.03,27.98,28.0,10286.0
2015-06-25 12:00:00,28.0,28.04,27.99,28.02,11123.0,28.0,28.04,27.99,28.02,11123.0
2015-06-25 12:10:00,28.02,28.03,28.0,28.0,6950.0,28.02,28.03,28.0,28.0,6950.0
2015-06-25 12:20:00,28.0,28.02,27.99,28.01,17693.0,28.0,28.02,27.99,28.01,17693.0
2015-06-25 12:30:00,28.02,28.02,28.0,28.0,4929.0,28.02,28.02,28.0,28.0,4929.0
2015-06-25 12:40:00,28.0,28.02,27.99,28.0,12908.0,28.0,28.02,27.99,28.0,12908.0
2015-06-25 12:50:00,28.0,28.01,27.94,27.95,67533.0,28.0,28.01,27.94,27.95,67533.0
2015-06-25 13:00:00,27.94,27.95,27.89,27.94,14149.0,27.94,27.95,27.89,27.94,14149.0
2015-06-25 13:10:00,27.95,28.07,27.95,28.06,12827.0,27.95,28.07,27.95,28.06,12827.0
2015-06-25 13:20:00,28.06,28.06,28.01,28.04,5932.0,28.06,28.06,28.01,28.04,5932.0
2015-06-25 13:30:00,28.03,28.03,27.98,28.02,13901.0,28.03,28.03,27.98,28.02,13901.0
2015-06-25 13:40:00,28.01,28.03,28.0,28.03,9136.0,28.01,28.03,28.0,28.03,9136.0
2015-06-25 13:50:00,28.02,28.15,28.0,28.14,23180.0,28.02,28.15,28.0,28.14,23180.0
2015-06-25 14:00:00,28.13,28.13,28.08,28.09,10500.0,28.13,28.13,28.08,28.09,10500.0
2015-06-25 14:10:00,28.08,28.09,28.04,28.08,8400.0,28.08,28.09,28.04,28.08,8400.0
2015-06-25 14:20:00,28.08,28.09,28.0,28.0,17099.0,28.08,28.09,28.0,28.0,17099.0
2015-06-25 14:30:00,28.01,28.04,27.99,28.01,70069.0,28.01,28.04,27.99,28.01,70069.0
2015-06-25 14:40:00,28.01,28.02,27.98,28.0,18856.0,28.01,28.02,27.98,28.0,18856.0
2015-06-25 14:50:00,28.0,28.02,27.99,28.01,20864.0,28.0,28.02,27.99,28.01,20864.0
2015-06-25 15:00:00,28.01,28.04,27.99,28.03,13300.0,28.01,28.04,27.99,28.03,13300.0
2015-06-25 15:10:00,28.03,28.06,28.01,28.05,10400.0,28.03,28.06,28.01,28.05,10400.0
2015-06-25 15:20:00,28.04,28.04,28.0,28.01,19525.0,28.04,28.04,28.0,28.01,19525.0
2015-06-25 15:30:00,28.01,28.01,27.99,28.0,17642.0,28.01,28.01,27.99,28.0,17642.0
2015-06-25 15:40:00,28.0,28.11,27.98,28.1,107426.0,28.0,28.11,27.98,28.1,107426.0
2015-06-25 15:50:00,28.11,28.25,28.1,28.15,92339.0,28.11,28.25,28.1,28.15,92339.0
2015-06-26 09:30:00,28.23,28.28,28.09,28.17,27752.0,28.23,28.28,28.09,28.17,27752.0
2015-06-26 09:40:00,28.14,28.52,28.0,28.45,67658.0,28.14,28.52,28.0,28.45,67658.0
2015-06-26 09:50:00,28.49,28.89,28.49,28.85,91989.0,28.49,28.89,28.49,28.85,91989.0
2015-06-26 10:00:00,28.8,28.92,28.72,28.86,121159.0,28.8,28.92,28.72,28.86,121159.0
2015-06-26 10:10:00,28.87,28.92,28.74,28.74,65951.0,28.87,28.92,28.74,28.74,65951.0
2015-06-26 10:20:00,28.74,28.75,28.44,28.44,33687.0,28.74,28.75,28.44,28.44,33687.0
2015-06-26 10:30:00,28.45,28.45,28.22,28.23,16038.0,28.45,28.45,28.22,28.23,16038.0
2015-06-26 10:40:00,28.25,28.31,28.14,28.27,15439.0,28.25,28.31,28.14,28.27,15439.0
2015-06-26 10:50:00,28.29,28.3,28.09,28.13,12200.0,28.29,28.3,28.09,28.13,12200.0
2015-06-26 11:00:00,28.13,28.27,28.13,28.2,42921.0,28.13,28.27,28.13,28.2,42921.0
2015-06-26 11:10:00,28.2,28.21,28.13,28.18,8210.0,28.2,28.21,28.13,28.18,8210.0
2015-06-26 11:20:00,28.18,28.26,28.17,28.25,8818.0,28.18,28.26,28.17,28.25,8818.0
2015-06-26 11:30:00,28.25,28.29,28.21,28.24,8870.0,28.25,28.29,28.21,28.24,8870.0
2015-06-26 11:40:00,28.25,28.27,28.18,28.19,13700.0,28.25,28.27,28.18,28.19,13700.0
2015-06-26 11:50:00,28.19,28.3,28.17,28.27,14552.0,28.19,28.3,28.17,28.27,14552.0
2015-06-26 12:00:00,28.27,28.28,28.21,28.22,6885.0,28.27,28.28,28.21,28.22,6885.0
2015-06-26 12:10:00,28.23,28.24,28.21,28.23,9200.0,28.23,28.24,28.21,28.23,9200.0
2015-06-26 12:20:00,28.24,28.28,28.22,28.27,13736.0,28.24,28.28,28.22,28.27,13736.0
2015-06-26 12:30:00,28.26,28.27,28.23,28.23,13138.0,28.26,28.27,28.23,28.23,13138.0
2015-06-26 12:40:00,28.23,28.23,28.09,28.13,29768.0,28.23,28.23,28.09,28.13,29768.0
2015-06-26 12:50:00,28.15,28.16,28.03,28.08,36912.0,28.15,28.16,28.03,28.08,36912.0
2015-06-26 13:00:00,28.07,28.11,28.06,28.1,11052.0,28.07,28.11,28.06,28.1,11052.0
2015-06-26 13:10:00,28.09,28.11,28.06,28.08,13203.0,28.09,28.11,28.06,28.08,13203.0
2015-06-26 13:20:00,28.07,28.15,27.98,28.11,35042.0,28.07,28.15,27.98,28.11,35042.0
2015-06-26 13:30:00,28.09,28.14,28.08,28.12,18569.0,28.09,28.14,28.08,28.12,18569.0
2015-06-26 13:40:00,28.09,28.44,28.09,28.36,39330.0,28.09,28.44,28.09,28.36,39330.0
2015-06-26 13:50:00,28.37,28.37,28.18,28.2,33671.0,28.37,28.37,28.18,28.2,33671.0
2015-06-26 14:00:00,28.2,28.31,28.2,28.31,26806.0,28.2,28.31,28.2,28.31,26806.0
2015-06-26 14:10:00,28.31,28.33,28.22,28.26,15598.0,28.31,28.33,28.22,28.26,15598.0
2015-06-26 14:20:00,28.26,28.3,28.22,28.29,16023.0,28.26,28.3,28.22,28.29,16023.0
2015-06-26 14:30:00,28.29,28.34,28.26,28.33,18080.0,28.29,28.34,28.26,28.33,18080.0
2015-06-26 14:40:00,28.32,28.46,28.31,28.35,45884.0,28.32,28.46,28.31,28.35,45884.0
2015-06-26 14:50:00,28.35,28.43,28.32,28.32,36645.0,28.35,28.43,28.32,28.32,36645.0
2015-06-26 15:00:00,28.33,28.38,28.27,28.31,18123.0,28.33,28.38,28.27,28.31,18123.0
2015-06-26 15:10:00,28.31,28.36,28.29,28.34,35612.0,28.31,28.36,28.29,28.34,35612.0
2015-06-26 15:20:00,28.35,28.38,28.31,28.32,35427.0,28.35,28.38,28.31,28.32,35427.0
2015-06-26 15:30:00,28.32,28.4,28.29,28.37,61438.0,28.32,28.4,28.29,28.37,61438.0
2015-06-26 15:40:00,28.37,28.57,28.24,28.56,178484.0,28.37,28.57,28.24,28.56,178484.0
2015-06-26 15:50:00,28.56,28.63,28.43,28.5,325400.0,28.56,28.63,28.43,28.5,325400.0
2015-06-29 09:30:00,27.95,28.13,27.8,27.96,24588.0,27.95,28.13,27.8,27.96,24588.0
2015-06-29 09:40:00,27.89,28.32,27.88,28.24,12030.0,27.89,28.32,27.88,28.24,12030.0
2015-06-29 09:50:00,28.23,28.23,28.04,28.04,25712.0,28.23,28.23,28.04,28.04,25712.0
2015-06-29 10:00:00,28.04,28.13,28.02,28.02,12361.0,28.04,28.13,28.02,28.02,12361.0
2015-06-29 10:10:00,28.03,28.03,27.9,27.96,77005.0,28.03,28.03,27.9,27.96,77005.0
2015-06-29 10:20:00,27.95,28.02,27.91,27.95,23920.0,27.95,28.02,27.91,27.95,23920.0
2015-06-29 10:30:00,27.95,28.02,27.93,27.98,18975.0,27.95,28.02,27.93,27.98,18975.0
2015-06-29 10:40:00,27.98,28.06,27.97,28.01,20989.0,27.98,28.06,27.97,28.01,20989.0
2015-06-29 10:50:00,28.0,28.1,28.0,28.04,11984.0,28.0,28.1,28.0,28.04,11984.0
2015-06-29 11:00:00,28.04,28.08,27.99,28.05,17856.0,28.04,28.08,27.99,28.05,17856.0
2015-06-29 11:10:00,28.04,28.06,28.0,28.04,16130.0,28.04,28.06,28.0,28.04,16130.0
2015-06-29 11:20:00,28.03,28.09,28.0,28.04,18504.0,28.03,28.09,28.0,28.04,18504.0
2015-06-29 11:30:00,28.03,28.03,27.99,28.0,12990.0,28.03,28.03,27.99,28.0,12990.0
2015-06-29 11:40:00,28.01,28.06,27.99,28.04,19979.0,28.01,28.06,27.99,28.04,19979.0
2015-06-29 11:50:00,28.04,28.09,28.03,28.05,15817.0,28.04,28.09,28.03,28.05,15817.0
2015-06-29 12:00:00,28.05,28.07,28.0,28.06,9119.0,28.05,28.07,28.0,28.06,9119.0
2015-06-29 12:10:00,28.07,28.1,28.07,28.07,14588.0,28.07,28.1,28.07,28.07,14588.0
2015-06-29 12:20:00,28.08,28.14,28.08,28.13,11139.0,28.08,28.14,28.08,28.13,11139.0
2015-06-29 12:30:00,28.13,28.21,28.13,28.19,13167.0,28.13,28.21,28.13,28.19,13167.0
2015-06-29 12:40:00,28.19,28.24,28.19,28.24,12345.0,28.19,28.24,28.19,28.24,12345.0
2015-06-29 12:50:00,28.24,28.24,28.2,28.2,9021.0,28.24,28.24,28.2,28.2,9021.0
2015-06-29 13:00:00,28.2,28.21,28.09,28.1,12300.0,28.2,28.21,28.09,28.1,12300.0
2015-06-29 13:10:00,28.1,28.11,28.06,28.09,10700.0,28.1,28.11,28.06,28.09,10700.0
2015-06-29 13:20:00,28.08,28.09,28.01,28.02,10972.0,28.08,28.09,28.01,28.02,10972.0
2015-06-29 13:30:00,28.03,28.06,28.01,28.01,8637.0,28.03,28.06,28.01,28.01,8637.0
2015-06-29 13:40:00,28.01,28.05,28.0,28.04,14931.0,28.01,28.05,28.0,28.04,14931.0
2015-06-29 13:50:00,28.04,28.07,28.03,28.04,12963.0,28.04,28.07,28.03,28.04,12963.0
2015-06-29 14:00:00,28.04,28.07,28.04,28.04,7477.0,28.04,28.07,28.04,28.04,7477.0
2015-06-29 14:10:00,28.05,28.07,28.04,28.06,14613.0,28.05,28.07,28.04,28.06,14613.0
2015-06-29 14:20:00,28.06,28.07,28.02,28.04,20613.0,28.06,28.07,28.02,28.04,20613.0
2015-06-29 14:30:00,28.04,28.08,28.0,28.06,29274.0,28.04,28.08,28.0,28.06,29274.0
2015-06-29 14:40:00,28.06,28.1,28.04,28.06,13978.0,28.06,28.1,28.04,28.06,13978.0
2015-06-29 14:50:00,28.06,28.06,28.02,28.04,32371.0,28.06,28.06,28.02,28.04,32371.0
2015-06-29 15:00:00,28.04,28.05,28.03,28.03,28731.0,28.04,28.05,28.03,28.03,28731.0
2015-06-29 15:10:00,28.03,28.04,27.98,28.02,41083.0,28.03,28.04,27.98,28.02,41083.0
2015-06-29 15:20:00,28.01,28.03,27.95,27.98,37487.0,28.01,28.03,27.95,27.98,37487.0
2015-06-29 15:30:00,27.98,28.03,27.97,28.0,44762.0,27.98,28.03,27.97,28.0,44762.0
2015-06-29 15:40:00,28.0,28.02,27.97,28.0,105712.0,28.0,28.02,27.97,28.0,105712.0
2015-06-29 15:50:00,28.0,28.01,27.98,28.0,109228.0,28.0,28.01,27.98,28.0,109228.0
2015-06-30 09:30:00,28.1,28.1,27.93,27.98,33447.0,28.1,28.1,27.93,27.98,33447.0
2015-06-30 09:40:00,27.97,28.06,27.94,27.96,45057.0,27.97,28.06,27.94,27.96,45057.0
2015-06-30 09:50:00,27.99,27.99,27.61,27.61,29260.0,27.99,27.99,27.61,27.61,29260.0
2015-06-30 10:00:00,27.61,27.62,27.43,27.47,125853.0,27.61,27.62,27.43,27.47,125853.0
2015-06-30 10:10:00,27.48,27.63,27.47,27.58,106705.0,27.48,27.63,27.47,27.58,106705.0
2015-06-30 10:20:00,27.58,27.64,27.53,27.64,98724.0,27.58,27.64,27.53,27.64,98724.0
2015-06-30 10:30:00,27.64,27.65,27.59,27.61,41018.0,27.64,27.65,27.59,27.61,41018.0
2015-06-30 10:40:00,27.6,27.62,27.54,27.55,42072.0,27.6,27.62,27.54,27.55,42072.0
2015-06-30 10:50:00,27.55,27.56,27.4,27.46,29609.0,27.55,27.56,27.4,27.46,29609.0
2015-06-30 11:00:00,27.46,27.61,27.45,27.53,24419.0,27.46,27.61,27.45,27.53,24419.0
2015-06-30 11:10:00,27.55,27.55,27.48,27.5,82289.0,27.55,27.55,27.48,27.5,82289.0
2015-06-30 11:20:00,27.51,27.53,27.5,27.5,34225.0,27.51,27.53,27.5,27.5,34225.0
2015-06-30 11:30:00,27.51,27.54,27.5,27.51,36143.0,27.51,27.54,27.5,27.51,36143.0
2015-06-30 11:40:00,27.52,27.58,27.5,27.58,23952.0,27.52,27.58,27.5,27.58,23952.0
2015-06-30 11:50:00,27.59,27.59,27.54,27.56,15242.0,27.59,27.59,27.54,27.56,15242.0
2015-06-30 12:00:00,27.57,27.65,27.57,27.65,13328.0,27.57,27.65,27.57,27.65,13328.0
2015-06-30 12:10:00,27.66,27.73,27.66,27.7,13182.0,27.66,27.73,27.66,27.7,13182.0
2015-06-30 12:20:00,27.69,27.7,27.63,27.63,17374.0,27.69,27.7,27.63,27.63,17374.0
2015-06-30 12:30:00,27.64,27.7,27.64,27.65,18119.0,27.64,27.7,27.64,27.65,18119.0
2015-06-30 12:40:00,27.65,27.7,27.64,27.67,23453.0,27.65,27.7,27.64,27.67,23453.0
2015-06-30 12:50:00,27.68,27.72,27.67,27.71,21732.0,27.68,27.72,27.67,27.71,21732.0
2015-06-30 13:00:00,27.73,27.75,27.69,27.7,15922.0,27.73,27.75,27.69,27.7,15922.0
2015-06-30 13:10:00,27.7,27.72,27.65,27.67,22846.0,27.7,27.72,27.65,27.67,22846.0
2015-06-30 13:20:00,27.67,27.7,27.65,27.69,24738.0,27.67,27.7,27.65,27.69,24738.0
2015-06-30 13:30:00,27.69,27.72,27.66,27.71,73043.0,27.69,27.72,27.66,27.71,73043.0
2015-06-30 13:40:00,27.72,27.81,27.72,27.81,19353.0,27.72,27.81,27.72,27.81,19353.0
2015-06-30 13:50:00,27.82,27.88,27.77,27.79,20429.0,27.82,27.88,27.77,27.79,20429.0
2015-06-30 14:00:00,27.81,27.96,27.81,27.93,53168.0,27.81,27.96,27.81,27.93,53168.0
2015-06-30 14:10:00,27.93,27.96,27.9,27.92,32221.0,27.93,27.96,27.9,27.92,32221.0
2015-06-30 14:20:00,27.91,27.93,27.9,27.91,49661.0,27.91,27.93,27.9,27.91,49661.0
2015-06-30 14:30:00,27.93,27.94,27.9,27.91,31695.0,27.93,27.94,27.9,27.91,31695.0
2015-06-30 14:40:00,27.9,27.97,27.87,27.95,27133.0,27.9,27.97,27.87,27.95,27133.0
2015-06-30 14:50:00,27.96,28.05,27.96,27.98,26116.0,27.96,28.05,27.96,27.98,26116.0
2015-06-30 15:00:00,27.99,28.04,27.96,27.96,19310.0,27.99,28.04,27.96,27.96,19310.0
2015-06-30 15:10:00,27.96,27.97,27.89,27.95,21106.0,27.96,27.97,27.89,27.95,21106.0
2015-06-30 15:20:00,27.95,27.98,27.91,27.95,19414.0,27.95,27.98,27.91,27.95,19414.0
2015-06-30 15:30:00,27.95,28.05,27.94,28.04,41769.0,27.95,28.05,27.94,28.04,41769.0
2015-06-30 15:40:00,28.04,28.1,27.96,28.1,53854.0,28.04,28.1,27.96,28.1,53854.0
2015-06-30 15:50:00,28.1,28.11,28.04,28.05,85454.0,28.1,28.11,28.04,28.05,85454.0
2015-07-01 09:30:00,28.15,28.2,28.13,28.19,19525.0,28.15,28.2,28.13,28.19,19525.0
2015-07-01 09:40:00,28.17,28.21,27.85,28.01,19943.0,28.17,28.21,27.85,28.01,19943.0
2015-07-01 09:50:00,28.04,28.06,27.95,28.02,10260.0,28.04,28.06,27.95,28.02,10260.0
2015-07-01 10:00:00,28.04,28.15,28.0,28.05,13729.0,28.04,28.15,28.0,28.05,13729.0
2015-07-01 10:10:00,28.05,28.15,28.01,28.15,18074.0,28.05,28.15,28.01,28.15,18074.0
2015-07-01 10:20:00,28.16,28.22,28.06,28.15,21274.0,28.16,28.22,28.06,28.15,21274.0
2015-07-01 10:30:00,28.14,28.14,28.03,28.05,22157.0,28.14,28.14,28.03,28.05,22157.0
2015-07-01 10:40:00,28.04,28.08,28.0,28.0,19961.0,28.04,28.08,28.0,28.0,19961.0
2015-07-01 10:50:00,28.0,28.08,27.91,28.08,16479.0,28.0,28.08,27.91,28.08,16479.0
2015-07-01 11:00:00,28.08,28.08,27.96,28.02,18975.0,28.08,28.08,27.96,28.02,18975.0
2015-07-01 11:10:00,28.01,28.07,28.0,28.03,14500.0,28.01,28.07,28.0,28.03,14500.0
2015-07-01 11:20:00,28.02,28.04,27.93,27.95,17190.0,28.02,28.04,27.93,27.95,17190.0
2015-07-01 11:30:00,27.95,28.03,27.95,28.0,17890.0,27.95,28.03,27.95,28.0,17890.0
2015-07-01 11:40:00,28.01,28.1,28.01,28.08,15243.0,28.01,28.1,28.01,28.08,15243.0
2015-07-01 11:50:00,28.09,28.13,28.06,28.06,13539.0,28.09,28.13,28.06,28.06,13539.0
2015-07-01 12:00:00,28.06,28.17,28.06,28.15,6608.0,28.06,28.17,28.06,28.15,6608.0
2015-07-01 12:10:00,28.15,28.15,28.04,28.04,11494.0,28.15,28.15,28.04,28.04,11494.0
2015-07-01 12:20:00,28.03,28.06,27.99,28.05,12622.0,28.03,28.06,27.99,28.05,12622.0
2015-07-01 12:30:00,28.05,28.06,27.99,28.01,13174.0,28.05,28.06,27.99,28.01,13174.0
2015-07-01 12:40:00,28.01,28.04,28.0,28.02,13798.0,28.01,28.04,28.0,28.02,13798.0
2015-07-01 12:50:00,28.02,28.05,28.0,28.01,18804.0,28.02,28.05,28.0,28.01,18804.0
2015-07-01 13:00:00,28.01,28.04,28.0,28.02,14459.0,28.01,28.04,28.0,28.02,14459.0
2015-07-01 13:10:00,28.03,28.05,28.0,28.02,12521.0,28.03,28.05,28.0,28.02,12521.0
2015-07-01 13:20:00,28.03,28.12,28.03,28.11,16860.0,28.03,28.12,28.03,28.11,16860.0
2015-07-01 13:30:00,28.11,28.15,28.1,28.13,15983.0,28.11,28.15,28.1,28.13,15983.0
2015-07-01 13:40:00,28.12,28.14,28.1,28.13,16863.0,28.12,28.14,28.1,28.13,16863.0
2015-07-01 13:50:00,28.13,28.17,28.12,28.15,23224.0,28.13,28.17,28.12,28.15,23224.0
2015-07-01 14:00:00,28.15,28.18,28.06,28.11,16257.0,28.15,28.18,28.06,28.11,16257.0
2015-07-01 14:10:00,28.11,28.17,28.11,28.13,15058.0,28.11,28.17,28.11,28.13,15058.0
2015-07-01 14:20:00,28.14,28.15,28.1,28.12,16819.0,28.14,28.15,28.1,28.12,16819.0
2015-07-01 14:30:00,28.12,28.13,28.0,28.04,16377.0,28.12,28.13,28.0,28.04,16377.0
2015-07-01 14:40:00,28.04,28.05,28.0,28.05,18890.0,28.04,28.05,28.0,28.05,18890.0
2015-07-01 14:50:00,28.06,28.08,28.02,28.06,20425.0,28.06,28.08,28.02,28.06,20425.0
2015-07-01 15:00:00,28.07,28.09,28.03,28.04,19578.0,28.07,28.09,28.03,28.04,19578.0
2015-07-01 15:10:00,28.04,28.14,28.04,28.14,21670.0,28.04,28.14,28.04,28.14,21670.0
2015-07-01 15:20:00,28.13,28.18,28.13,28.17,27412.0,28.13,28.18,28.13,28.17,27412.0
2015-07-01 15:30:00,28.17,28.17,28.09,28.11,34879.0,28.17,28.17,28.09,28.11,34879.0
2015-07-01 15:40:00,28.11,28.18,28.09,28.18,49381.0,28.11,28.18,28.09,28.18,49381.0
2015-07-01 15:50:00,28.18,28.32,28.18,28.28,139873.0,28.18,28.32,28.18,28.28,139873.0
2015-07-02 09:30:00,28.35,28.85,28.33,28.78,57499.0,28.35,28.85,28.33,28.78,57499.0
2015-07-02 09:40:00,28.58,28.81,28.58,28.79,26967.0,28.58,28.81,28.58,28.79,26967.0
2015-07-02 09:50:00,28.77,28.8,28.31,28.34,25902.0,28.77,28.8,28.31,28.34,25902.0
2015-07-02 10:00:00,28.36,28.45,28.35,28.45,57322.0,28.36,28.45,28.35,28.45,57322.0
2015-07-02 10:10:00,28.45,28.55,28.33,28.39,39339.0,28.45,28.55,28.33,28.39,39339.0
2015-07-02 10:20:00,28.37,28.43,28.36,28.36,13746.0,28.37,28.43,28.36,28.36,13746.0
2015-07-02 10:30:00,28.35,28.35,28.25,28.27,21368.0,28.35,28.35,28.25,28.27,21368.0
2015-07-02 10:40:00,28.28,28.33,28.27,28.27,16880.0,28.28,28.33,28.27,28.27,16880.0
2015-07-02 10:50:00,28.27,28.35,28.25,28.29,17008.0,28.27,28.35,28.25,28.29,17008.0
2015-07-02 11:00:00,28.28,28.36,28.25,28.3,17202.0,28.28,28.36,28.25,28.3,17202.0
2015-07-02 11:10:00,28.31,28.35,28.29,28.33,14400.0,28.31,28.35,28.29,28.33,14400.0
2015-07-02 11:20:00,28.34,28.35,28.28,28.29,11065.0,28.34,28.35,28.28,28.29,11065.0
2015-07-02 11:30:00,28.28,28.31,28.25,28.29,17634.0,28.28,28.31,28.25,28.29,17634.0
2015-07-02 11:40:00,28.27,28.34,28.25,28.32,11719.0,28.27,28.34,28.25,28.32,11719.0
2015-07-02 11:50:00,28.32,28.35,28.23,28.34,11600.0,28.32,28.35,28.23,28.34,11600.0
2015-07-02 12:00:00,28.34,28.36,28.3,28.3,11600.0,28.34,28.36,28.3,28.3,11600.0
2015-07-02 12:10:00,28.3,28.33,28.26,28.26,11850.0,28.3,28.33,28.26,28.26,11850.0
2015-07-02 12:20:00,28.26,28.26,28.14,28.15,24513.0,28.26,28.26,28.14,28.15,24513.0
2015-07-02 12:30:00,28.15,28.21,28.08,28.08,14600.0,28.15,28.21,28.08,28.08,14600.0
2015-07-02 12:40:00,28.08,28.13,28.08,28.13,5903.0,28.08,28.13,28.08,28.13,5903.0
2015-07-02 12:50:00,28.13,28.13,28.07,28.11,19676.0,28.13,28.13,28.07,28.11,19676.0
2015-07-02 13:00:00,28.11,28.13,28.03,28.13,16853.0,28.11,28.13,28.03,28.13,16853.0
2015-07-02 13:10:00,28.13,28.18,28.1,28.15,15500.0,28.13,28.18,28.1,28.15,15500.0
2015-07-02 13:20:00,28.15,28.18,28.11,28.16,12456.0,28.15,28.18,28.11,28.16,12456.0
2015-07-02 13:30:00,28.17,28.18,28.1,28.1,13924.0,28.17,28.18,28.1,28.1,13924.0
2015-07-02 13:40:00,28.11,28.17,28.09,28.17,11248.0,28.11,28.17,28.09,28.17,11248.0
2015-07-02 13:50:00,28.16,28.16,28.11,28.12,16350.0,28.16,28.16,28.11,28.12,16350.0
2015-07-02 14:00:00,28.12,28.16,28.08,28.11,27474.0,28.12,28.16,28.08,28.11,27474.0
2015-07-02 14:10:00,28.11,28.15,28.04,28.07,18800.0,28.11,28.15,28.04,28.07,18800.0
2015-07-02 14:20:00,28.07,28.12,28.06,28.12,25314.0,28.07,28.12,28.06,28.12,25314.0
2015-07-02 14:30:00,28.12,28.12,28.04,28.1,25101.0,28.12,28.12,28.04,28.1,25101.0
2015-07-02 14:40:00,28.1,28.14,28.08,28.14,22850.0,28.1,28.14,28.08,28.14,22850.0
2015-07-02 14:50:00,28.13,28.14,28.02,28.07,28160.0,28.13,28.14,28.02,28.07,28160.0
2015-07-02 15:00:00,28.07,28.08,27.98,28.01,46115.0,28.07,28.08,27.98,28.01,46115.0
2015-07-02 15:10:00,28.02,28.07,27.99,28.05,31421.0,28.02,28.07,27.99,28.05,31421.0
2015-07-02 15:20:00,28.05,28.16,28.04,28.16,39876.0,28.05,28.16,28.04,28.16,39876.0
2015-07-02 15:30:00,28.15,28.16,28.09,28.11,41750.0,28.15,28.16,28.09,28.11,41750.0
2015-07-02 15:40:00,28.11,28.13,28.05,28.13,48758.0,28.11,28.13,28.05,28.13,48758.0
2015-07-02 15:50:00,28.13,28.14,28.05,28.09,77273.0,28.13,28.14,28.05,28.09,77273.0
2015-07-06 09:30:00,27.93,28.16,27.91,27.97,28464.0,27.93,28.16,27.91,27.97,28464.0
2015-07-06 09:40:00,28.04,28.18,28.01,28.13,14600.0,28.04,28.18,28.01,28.13,14600.0
2015-07-06 09:50:00,28.1,28.44,28.1,28.33,22500.0,28.1,28.44,28.1,28.33,22500.0
2015-07-06 10:00:00,28.34,28.43,28.08,28.11,30060.0,28.34,28.43,28.08,28.11,30060.0
2015-07-06 10:10:00,28.13,28.33,28.11,28.28,19620.0,28.13,28.33,28.11,28.28,19620.0
2015-07-06 10:20:00,28.27,28.3,28.16,28.16,34286.0,28.27,28.3,28.16,28.16,34286.0
2015-07-06 10:30:00,28.14,28.23,28.12,28.21,20911.0,28.14,28.23,28.12,28.21,20911.0
2015-07-06 10:40:00,28.21,28.32,28.18,28.25,35266.0,28.21,28.32,28.18,28.25,35266.0
2015-07-06 10:50:00,28.27,28.3,28.14,28.14,10556.0,28.27,28.3,28.14,28.14,10556.0
2015-07-06 11:00:00,28.15,28.18,28.11,28.13,12756.0,28.15,28.18,28.11,28.13,12756.0
2015-07-06 11:10:00,28.12,28.15,28.02,28.04,14056.0,28.12,28.15,28.02,28.04,14056.0
2015-07-06 11:20:00,28.03,28.05,28.01,28.01,17328.0,28.03,28.05,28.01,28.01,17328.0
2015-07-06 11:30:00,28.02,28.13,28.0,28.12,15959.0,28.02,28.13,28.0,28.12,15959.0
2015-07-06 11:40:00,28.11,28.12,28.02,28.05,14836.0,28.11,28.12,28.02,28.05,14836.0
2015-07-06 11:50:00,28.04,28.05,27.94,27.97,14047.0,28.04,28.05,27.94,27.97,14047.0
2015-07-06 12:00:00,27.98,27.98,27.93,27.93,18693.0,27.98,27.98,27.93,27.93,18693.0
2015-07-06 12:10:00,27.92,27.99,27.9,27.99,15734.0,27.92,27.99,27.9,27.99,15734.0
2015-07-06 12:20:00,28.0,28.09,27.99,28.09,15141.0,28.0,28.09,27.99,28.09,15141.0
2015-07-06 12:30:00,28.09,28.1,28.03,28.05,9257.0,28.09,28.1,28.03,28.05,9257.0
2015-07-06 12:40:00,28.05,28.07,28.0,28.0,12231.0,28.05,28.07,28.0,28.0,12231.0
2015-07-06 12:50:00,27.98,27.99,27.93,27.98,11333.0,27.98,27.99,27.93,27.98,11333.0
2015-07-06 13:00:00,27.99,28.03,27.97,28.0,13011.0,27.99,28.03,27.97,28.0,13011.0
2015-07-06 13:10:00,28.0,28.02,27.91,27.92,13711.0,28.0,28.02,27.91,27.92,13711.0
2015-07-06 13:20:00,27.93,27.96,27.87,27.91,15324.0,27.93,27.96,27.87,27.91,15324.0
2015-07-06 13:30:00,27.9,27.97,27.9,27.92,14395.0,27.9,27.97,27.9,27.92,14395.0
2015-07-06 13:40:00,27.91,27.95,27.86,27.86,20007.0,27.91,27.95,27.86,27.86,20007.0
2015-07-06 13:50:00,27.86,27.88,27.77,27.77,21189.0,27.86,27.88,27.77,27.77,21189.0
2015-07-06 14:00:00,27.77,27.85,27.76,27.85,20493.0,27.77,27.85,27.76,27.85,20493.0
2015-07-06 14:10:00,27.86,27.9,27.83,27.83,21380.0,27.86,27.9,27.83,27.83,21380.0
2015-07-06 14:20:00,27.84,27.87,27.83,27.85,16938.0,27.84,27.87,27.83,27.85,16938.0
2015-07-06 14:30:00,27.86,27.91,27.83,27.91,17021.0,27.86,27.91,27.83,27.91,17021.0
2015-07-06 14:40:00,27.92,27.92,27.86,27.89,19685.0,27.92,27.92,27.86,27.89,19685.0
2015-07-06 14:50:00,27.89,27.9,27.85,27.87,18023.0,27.89,27.9,27.85,27.87,18023.0
2015-07-06 15:00:00,27.87,27.87,27.77,27.78,35774.0,27.87,27.87,27.77,27.78,35774.0
2015-07-06 15:10:00,27.79,27.88,27.79,27.82,38948.0,27.79,27.88,27.79,27.82,38948.0
2015-07-06 15:20:00,27.83,27.85,27.73,27.74,43575.0,27.83,27.85,27.73,27.74,43575.0
2015-07-06 15:30:00,27.74,27.86,27.73,27.83,47592.0,27.74,27.86,27.73,27.83,47592.0
2015-07-06 15:40:00,27.83,27.93,27.82,27.91,105910.0,27.83,27.93,27.82,27.91,105910.0
2015-07-06 15:50:00,27.91,28.01,27.89,27.92,171612.0,27.91,28.01,27.89,27.92,171612.0
2015-07-07 09:30:00,27.66,28.25,27.66,28.14,45183.0,27.66,28.25,27.66,28.14,45183.0
2015-07-07 09:40:00,28.14,28.14,27.81,27.81,23879.0,28.14,28.14,27.81,27.81,23879.0
2015-07-07 09:50:00,27.82,27.88,27.66,27.73,19626.0,27.82,27.88,27.66,27.73,19626.0
2015-07-07 10:00:00,27.73,27.94,27.72,27.94,231324.0,27.73,27.94,27.72,27.94,231324.0
2015-07-07 10:10:00,27.95,27.95,27.7,27.83,33263.0,27.95,27.95,27.7,27.83,33263.0
2015-07-07 10:20:00,27.81,27.84,27.76,27.8,56371.0,27.81,27.84,27.76,27.8,56371.0
2015-07-07 10:30:00,27.8,27.87,27.78,27.8,42766.0,27.8,27.87,27.78,27.8,42766.0
2015-07-07 10:40:00,27.8,27.84,27.76,27.82,28466.0,27.8,27.84,27.76,27.82,28466.0
2015-07-07 10:50:00,27.81,27.89,27.75,27.85,26881.0,27.81,27.89,27.75,27.85,26881.0
2015-07-07 11:00:00,27.84,27.93,27.79,27.92,48970.0,27.84,27.93,27.79,27.92,48970.0
2015-07-07 11:10:00,27.92,27.98,27.92,27.95,31524.0,27.92,27.98,27.92,27.95,31524.0
2015-07-07 11:20:00,27.95,27.96,27.87,27.92,294666.0,27.95,27.96,27.87,27.92,294666.0
2015-07-07 11:30:00,27.91,27.94,27.88,27.93,25484.0,27.91,27.94,27.88,27.93,25484.0
2015-07-07 11:40:00,27.91,28.0,27.91,27.99,51708.0,27.91,28.0,27.91,27.99,51708.0
2015-07-07 11:50:00,28.01,28.25,28.01,28.24,38249.0,28.01,28.25,28.01,28.24,38249.0
2015-07-07 12:00:00,28.25,28.35,28.22,28.35,48391.0,28.25,28.35,28.22,28.35,48391.0
2015-07-07 12:10:00,28.33,28.49,28.33,28.47,64314.0,28.33,28.49,28.33,28.47,64314.0
2015-07-07 12:20:00,28.48,28.5,28.43,28.48,28383.0,28.48,28.5,28.43,28.48,28383.0
2015-07-07 12:30:00,28.48,28.64,28.48,28.64,29572.0,28.48,28.64,28.48,28.64,29572.0
2015-07-07 12:40:00,28.64,28.64,28.55,28.57,38268.0,28.64,28.64,28.55,28.57,38268.0
2015-07-07 12:50:00,28.57,28.63,28.52,28.6,30531.0,28.57,28.63,28.52,28.6,30531.0
2015-07-07 13:00:00,28.6,28.6,28.49,28.5,31485.0,28.6,28.6,28.49,28.5,31485.0
2015-07-07 13:10:00,28.5,28.52,28.41,28.46,41485.0,28.5,28.52,28.41,28.46,41485.0
2015-07-07 13:20:00,28.48,28.55,28.45,28.55,41482.0,28.48,28.55,28.45,28.55,41482.0
2015-07-07 13:30:00,28.55,28.65,28.53,28.56,43316.0,28.55,28.65,28.53,28.56,43316.0
2015-07-07 13:40:00,28.54,28.55,28.46,28.49,30385.0,28.54,28.55,28.46,28.49,30385.0
2015-07-07 13:50:00,28.49,28.49,28.4,28.41,15396.0,28.49,28.49,28.4,28.41,15396.0
2015-07-07 14:00:00,28.42,28.43,28.3,28.3,19286.0,28.42,28.43,28.3,28.3,19286.0
2015-07-07 14:10:00,28.31,28.32,28.15,28.16,28901.0,28.31,28.32,28.15,28.16,28901.0
2015-07-07 14:20:00,28.17,28.18,28.13,28.16,16279.0,28.17,28.18,28.13,28.16,16279.0
2015-07-07 14:30:00,28.16,28.21,28.14,28.19,23929.0,28.16,28.21,28.14,28.19,23929.0
2015-07-07 14:40:00,28.19,28.39,28.18,28.39,42784.0,28.19,28.39,28.18,28.39,42784.0
2015-07-07 14:50:00,28.4,28.49,28.39,28.47,24911.0,28.4,28.49,28.39,28.47,24911.0
2015-07-07 15:00:00,28.48,28.51,28.38,28.4,35880.0,28.48,28.51,28.38,28.4,35880.0
2015-07-07 15:10:00,28.4,28.5,28.39,28.48,29781.0,28.4,28.5,28.39,28.48,29781.0
2015-07-07 15:20:00,28.48,28.57,28.46,28.49,31189.0,28.48,28.57,28.46,28.49,31189.0
2015-07-07 15:30:00,28.49,28.49,28.4,28.42,41564.0,28.49,28.49,28.4,28.42,41564.0
2015-07-07 15:40:00,28.41,28.44,28.39,28.41,50714.0,28.41,28.44,28.39,28.41,50714.0
2015-07-07 15:50:00,28.41,28.42,28.38,28.4,136973.0,28.41,28.42,28.38,28.4,136973.0
2015-07-08 09:30:00,28.15,28.22,28.0,28.11,50171.0,28.15,28.22,28.0,28.11,50171.0
2015-07-08 09:40:00,28.09,28.17,27.92,27.94,22175.0,28.09,28.17,27.92,27.94,22175.0
2015-07-08 09:50:00,27.92,27.97,27.81,27.97,21557.0,27.92,27.97,27.81,27.97,21557.0
2015-07-08 10:00:00,27.96,28.09,27.9,28.05,30643.0,27.96,28.09,27.9,28.05,30643.0
2015-07-08 10:10:00,28.04,28.04,27.89,27.94,23013.0,28.04,28.04,27.89,27.94,23013.0
2015-07-08 10:20:00,27.95,28.06,27.91,28.06,20908.0,27.95,28.06,27.91,28.06,20908.0
2015-07-08 10:30:00,28.05,28.19,27.99,28.19,21908.0,28.05,28.19,27.99,28.19,21908.0
2015-07-08 10:40:00,28.18,28.3,28.15,28.26,43921.0,28.18,28.3,28.15,28.26,43921.0
2015-07-08 10:50:00,28.25,28.33,28.23,28.33,28107.0,28.25,28.33,28.23,28.33,28107.0
2015-07-08 11:00:00,28.32,28.32,28.15,28.15,16405.0,28.32,28.32,28.15,28.15,16405.0
2015-07-08 11:10:00,28.14,28.2,28.08,28.08,11990.0,28.14,28.2,28.08,28.08,11990.0
2015-07-08 11:20:00,28.07,28.12,28.02,28.07,13141.0,28.07,28.12,28.02,28.07,13141.0
2015-07-08 11:30:00,28.07,28.16,28.06,28.15,18439.0,28.07,28.16,28.06,28.15,18439.0
2015-07-08 11:40:00,28.14,28.15,28.03,28.03,15531.0,28.14,28.15,28.03,28.03,15531.0
2015-07-08 11:50:00,28.03,28.04,27.97,27.98,13133.0,28.03,28.04,27.97,27.98,13133.0
2015-07-08 12:00:00,27.98,28.01,27.97,28.01,10300.0,27.98,28.01,27.97,28.01,10300.0
2015-07-08 12:10:00,28.01,28.04,28.0,28.03,14993.0,28.01,28.04,28.0,28.03,14993.0
2015-07-08 12:20:00,28.04,28.07,28.01,28.02,19621.0,28.04,28.07,28.01,28.02,19621.0
2015-07-08 12:30:00,28.02,28.03,27.99,28.02,10266.0,28.02,28.03,27.99,28.02,10266.0
2015-07-08 12:40:00,28.04,28.04,27.99,28.03,12269.0,28.04,28.04,27.99,28.03,12269.0
2015-07-08 12:50:00,28.04,28.07,27.99,28.05,11329.0,28.04,28.07,27.99,28.05,11329.0
2015-07-08 13:00:00,28.04,28.04,27.99,28.01,12284.0,28.04,28.04,27.99,28.01,12284.0
2015-07-08 13:10:00,28.01,28.05,27.99,28.0,9832.0,28.01,28.05,27.99,28.0,9832.0
2015-07-08 13:20:00,28.0,28.01,27.99,28.01,9806.0,28.0,28.01,27.99,28.01,9806.0
2015-07-08 13:30:00,28.01,28.06,27.99,28.06,24725.0,28.01,28.06,27.99,28.06,24725.0
2015-07-08 13:40:00,28.05,28.06,28.03,28.04,12936.0,28.05,28.06,28.03,28.04,12936.0
2015-07-08 13:50:00,28.04,28.06,28.01,28.06,13622.0,28.04,28.06,28.01,28.06,13622.0
2015-07-08 14:00:00,28.05,28.09,28.0,28.02,15885.0,28.05,28.09,28.0,28.02,15885.0
2015-07-08 14:10:00,28.02,28.05,27.96,27.96,12865.0,28.02,28.05,27.96,27.96,12865.0
2015-07-08 14:20:00,27.95,27.97,27.93,27.96,16936.0,27.95,27.97,27.93,27.96,16936.0
2015-07-08 14:30:00,27.93,27.93,27.82,27.82,12887.0,27.93,27.93,27.82,27.82,12887.0
2015-07-08 14:40:00,27.84,27.87,27.73,27.73,20646.0,27.84,27.87,27.73,27.73,20646.0
2015-07-08 14:50:00,27.72,27.8,27.71,27.75,21724.0,27.72,27.8,27.71,27.75,21724.0
2015-07-08 15:00:00,27.77,27.83,27.74,27.83,23231.0,27.77,27.83,27.74,27.83,23231.0
2015-07-08 15:10:00,27.83,27.93,27.83,27.88,21980.0,27.83,27.93,27.83,27.88,21980.0
2015-07-08 15:20:00,27.88,27.91,27.8,27.8,22885.0,27.88,27.91,27.8,27.8,22885.0
2015-07-08 15:30:00,27.79,27.92,27.79,27.85,30914.0,27.79,27.92,27.79,27.85,30914.0
2015-07-08 15:40:00,27.84,27.89,27.82,27.87,47136.0,27.84,27.89,27.82,27.87,47136.0
2015-07-08 15:50:00,27.86,27.86,27.79,27.85,92113.0,27.86,27.86,27.79,27.85,92113.0
2015-07-09 09:30:00,28.03,28.17,28.01,28.11,26276.0,28.03,28.17,28.01,28.11,26276.0
2015-07-09 09:40:00,28.09,28.14,28.02,28.14,9618.0,28.09,28.14,28.02,28.14,9618.0
2015-07-09 09:50:00,28.15,28.16,27.93,27.99,18736.0,28.15,28.16,27.93,27.99,18736.0
2015-07-09 10:00:00,27.99,28.07,27.98,28.02,32013.0,27.99,28.07,27.98,28.02,32013.0
2015-07-09 10:10:00,28.01,28.03,28.0,28.02,22753.0,28.01,28.03,28.0,28.02,22753.0
2015-07-09 10:20:00,28.01,28.04,27.95,27.99,26390.0,28.01,28.04,27.95,27.99,26390.0
2015-07-09 10:30:00,27.99,28.02,27.98,28.0,15831.0,27.99,28.02,27.98,28.0,15831.0
2015-07-09 10:40:00,28.0,28.04,27.98,28.02,20207.0,28.0,28.04,27.98,28.02,20207.0
2015-07-09 10:50:00,28.02,28.04,28.0,28.03,16211.0,28.02,28.04,28.0,28.03,16211.0
2015-07-09 11:00:00,28.02,28.04,28.0,28.04,17494.0,28.02,28.04,28.0,28.04,17494.0
2015-07-09 11:10:00,28.04,28.04,27.97,28.0,19774.0,28.04,28.04,27.97,28.0,19774.0
2015-07-09 11:20:00,28.0,28.01,27.97,27.99,16766.0,28.0,28.01,27.97,27.99,16766.0
2015-07-09 11:30:00,27.99,28.01,27.98,28.0,9399.0,27.99,28.01,27.98,28.0,9399.0
2015-07-09 11:40:00,27.99,28.03,27.98,27.99,19238.0,27.99,28.03,27.98,27.99,19238.0
2015-07-09 11:50:00,27.99,28.03,27.96,27.97,13565.0,27.99,28.03,27.96,27.97,13565.0
2015-07-09 12:00:00,27.97,28.0,27.95,27.96,12079.0,27.97,28.0,27.95,27.96,12079.0
2015-07-09 12:10:00,27.96,28.01,27.96,28.0,13675.0,27.96,28.01,27.96,28.0,13675.0
2015-07-09 12:20:00,28.0,28.0,27.98,27.99,15731.0,28.0,28.0,27.98,27.99,15731.0
2015-07-09 12:30:00,28.0,28.02,27.98,27.98,12431.0,28.0,28.02,27.98,27.98,12431.0
2015-07-09 12:40:00,27.99,28.05,27.99,28.03,19339.0,27.99,28.05,27.99,28.03,19339.0
2015-07-09 12:50:00,28.03,28.05,28.0,28.04,13179.0,28.03,28.05,28.0,28.04,13179.0
2015-07-09 13:00:00,28.04,28.05,28.02,28.03,16296.0,28.04,28.05,28.02,28.03,16296.0
2015-07-09 13:10:00,28.03,28.05,27.99,27.99,14330.0,28.03,28.05,27.99,27.99,14330.0
2015-07-09 13:20:00,27.99,28.0,27.98,27.99,12356.0,27.99,28.0,27.98,27.99,12356.0
2015-07-09 13:30:00,27.99,28.01,27.98,28.01,19711.0,27.99,28.01,27.98,28.01,19711.0
2015-07-09 13:40:00,28.0,28.01,27.99,27.99,11991.0,28.0,28.01,27.99,27.99,11991.0
2015-07-09 13:50:00,27.99,28.03,27.99,28.0,17904.0,27.99,28.03,27.99,28.0,17904.0
2015-07-09 14:00:00,28.0,28.0,27.99,28.0,10991.0,28.0,28.0,27.99,28.0,10991.0
2015-07-09 14:10:00,28.0,28.02,27.99,28.0,18071.0,28.0,28.02,27.99,28.0,18071.0
2015-07-09 14:20:00,28.0,28.01,27.99,28.0,30141.0,28.0,28.01,27.99,28.0,30141.0
2015-07-09 14:30:00,28.0,28.0,27.99,27.99,16860.0,28.0,28.0,27.99,27.99,16860.0
2015-07-09 14:40:00,27.99,28.0,27.93,27.93,15328.0,27.99,28.0,27.93,27.93,15328.0
2015-07-09 14:50:00,27.93,27.98,27.93,27.98,21121.0,27.93,27.98,27.93,27.98,21121.0
2015-07-09 15:00:00,27.98,28.0,27.97,28.0,15188.0,27.98,28.0,27.97,28.0,15188.0
2015-07-09 15:10:00,28.01,28.02,28.0,28.01,25986.0,28.01,28.02,28.0,28.01,25986.0
2015-07-09 15:20:00,28.01,28.04,27.97,27.99,35201.0,28.01,28.04,27.97,27.99,35201.0
2015-07-09 15:30:00,28.0,28.03,27.98,28.02,24637.0,28.0,28.03,27.98,28.02,24637.0
2015-07-09 15:40:00,28.01,28.08,28.0,28.02,38430.0,28.01,28.08,28.0,28.02,38430.0
2015-07-09 15:50:00,28.03,28.05,28.0,28.0,81865.0,28.03,28.05,28.0,28.0,81865.0
2015-07-10 09:30:00,28.28,28.34,28.1,28.1,14038.0,28.28,28.34,28.1,28.1,14038.0
2015-07-10 09:40:00,28.1,28.18,28.05,28.12,15305.0,28.1,28.18,28.05,28.12,15305.0
2015-07-10 09:50:00,28.1,28.12,27.99,28.0,18667.0,28.1,28.12,27.99,28.0,18667.0
2015-07-10 10:00:00,28.02,28.06,27.99,28.02,18634.0,28.02,28.06,27.99,28.02,18634.0
2015-07-10 10:10:00,28.01,28.06,27.99,28.01,15555.0,28.01,28.06,27.99,28.01,15555.0
2015-07-10 10:20:00,28.02,28.03,27.99,28.01,13570.0,28.02,28.03,27.99,28.01,13570.0
2015-07-10 10:30:00,28.02,28.12,28.01,28.06,14592.0,28.02,28.12,28.01,28.06,14592.0
2015-07-10 10:40:00,28.07,28.07,28.0,28.04,12230.0,28.07,28.07,28.0,28.04,12230.0
2015-07-10 10:50:00,28.05,28.06,28.0,28.0,19876.0,28.05,28.06,28.0,28.0,19876.0
2015-07-10 11:00:00,28.0,28.04,27.99,28.01,15350.0,28.0,28.04,27.99,28.01,15350.0
2015-07-10 11:10:00,28.0,28.05,28.0,28.05,19040.0,28.0,28.05,28.0,28.05,19040.0
2015-07-10 11:20:00,28.05,28.07,28.0,28.01,14792.0,28.05,28.07,28.0,28.01,14792.0
2015-07-10 11:30:00,28.01,28.06,27.99,28.05,15150.0,28.01,28.06,27.99,28.05,15150.0
2015-07-10 11:40:00,28.05,28.14,28.03,28.11,18330.0,28.05,28.14,28.03,28.11,18330.0
2015-07-10 11:50:00,28.11,28.14,28.07,28.09,11044.0,28.11,28.14,28.07,28.09,11044.0
2015-07-10 12:00:00,28.07,28.07,28.05,28.05,13609.0,28.07,28.07,28.05,28.05,13609.0
2015-07-10 12:10:00,28.05,28.05,28.0,28.0,19734.0,28.05,28.05,28.0,28.0,19734.0
2015-07-10 12:20:00,28.0,28.05,28.0,28.02,8821.0,28.0,28.05,28.0,28.02,8821.0
2015-07-10 12:30:00,28.01,28.03,27.99,28.03,22359.0,28.01,28.03,27.99,28.03,22359.0
2015-07-10 12:40:00,28.02,28.05,28.0,28.04,18126.0,28.02,28.05,28.0,28.04,18126.0
2015-07-10 12:50:00,28.04,28.07,28.02,28.07,8679.0,28.04,28.07,28.02,28.07,8679.0
2015-07-10 13:00:00,28.07,28.13,28.07,28.1,16153.0,28.07,28.13,28.07,28.1,16153.0
2015-07-10 13:10:00,28.09,28.1,28.06,28.06,10670.0,28.09,28.1,28.06,28.06,10670.0
2015-07-10 13:20:00,28.05,28.07,28.05,28.05,11729.0,28.05,28.07,28.05,28.05,11729.0
2015-07-10 13:30:00,28.05,28.05,28.02,28.05,13709.0,28.05,28.05,28.02,28.05,13709.0
2015-07-10 13:40:00,28.05,28.09,28.04,28.05,10602.0,28.05,28.09,28.04,28.05,10602.0
2015-07-10 13:50:00,28.05,28.09,28.05,28.09,10535.0,28.05,28.09,28.05,28.09,10535.0
2015-07-10 14:00:00,28.09,28.12,28.07,28.09,9615.0,28.09,28.12,28.07,28.09,9615.0
2015-07-10 14:10:00,28.08,28.12,28.07,28.09,13279.0,28.08,28.12,28.07,28.09,13279.0
2015-07-10 14:20:00,28.09,28.09,28.04,28.05,19476.0,28.09,28.09,28.04,28.05,19476.0
2015-07-10 14:30:00,28.05,28.08,28.05,28.07,14844.0,28.05,28.08,28.05,28.07,14844.0
2015-07-10 14:40:00,28.07,28.14,28.07,28.1,14487.0,28.07,28.14,28.07,28.1,14487.0
2015-07-10 14:50:00,28.1,28.11,28.04,28.07,15654.0,28.1,28.11,28.04,28.07,15654.0
2015-07-10 15:00:00,28.07,28.09,28.06,28.09,23686.0,28.07,28.09,28.06,28.09,23686.0
2015-07-10 15:10:00,28.08,28.13,28.04,28.12,22374.0,28.08,28.13,28.04,28.12,22374.0
2015-07-10 15:20:00,28.12,28.15,28.11,28.14,24695.0,28.12,28.15,28.11,28.14,24695.0
2015-07-10 15:30:00,28.15,28.17,28.11,28.14,28540.0,28.15,28.17,28.11,28.14,28540.0
2015-07-10 15:40:00,28.13,28.17,28.12,28.13,30802.0,28.13,28.17,28.12,28.13,30802.0
2015-07-10 15:50:00,28.13,28.14,28.09,28.1,63814.0,28.13,28.14,28.09,28.1,63814.0
2015-07-13 09:30:00,28.3,28.3,27.89,28.01,28951.0,28.3,28.3,27.89,28.01,28951.0
2015-07-13 09:40:00,28.01,28.17,27.97,28.14,17060.0,28.01,28.17,27.97,28.14,17060.0
2015-07-13 09:50:00,28.15,28.15,27.95,27.95,14398.0,28.15,28.15,27.95,27.95,14398.0
2015-07-13 10:00:00,27.95,28.01,27.91,27.93,16350.0,27.95,28.01,27.91,27.93,16350.0
2015-07-13 10:10:00,27.93,28.04,27.91,27.98,21223.0,27.93,28.04,27.91,27.98,21223.0
2015-07-13 10:20:00,27.98,27.98,27.89,27.9,25220.0,27.98,27.98,27.89,27.9,25220.0
2015-07-13 10:30:00,27.9,27.94,27.85,27.86,23975.0,27.9,27.94,27.85,27.86,23975.0
2015-07-13 10:40:00,27.87,27.87,27.84,27.85,17905.0,27.87,27.87,27.84,27.85,17905.0
2015-07-13 10:50:00,27.85,27.88,27.79,27.88,22506.0,27.85,27.88,27.79,27.88,22506.0
2015-07-13 11:00:00,27.87,27.92,27.86,27.92,24619.0,27.87,27.92,27.86,27.92,24619.0
2015-07-13 11:10:00,27.92,27.92,27.9,27.91,22994.0,27.92,27.92,27.9,27.91,22994.0
2015-07-13 11:20:00,27.9,27.9,27.85,27.86,19587.0,27.9,27.9,27.85,27.86,19587.0
2015-07-13 11:30:00,27.86,28.0,27.85,28.0,14308.0,27.86,28.0,27.85,28.0,14308.0
2015-07-13 11:40:00,28.0,28.0,27.95,27.98,22780.0,28.0,28.0,27.95,27.98,22780.0
2015-07-13 11:50:00,27.98,28.03,27.96,27.97,25206.0,27.98,28.03,27.96,27.97,25206.0
2015-07-13 12:00:00,27.96,27.97,27.85,27.88,42595.0,27.96,27.97,27.85,27.88,42595.0
2015-07-13 12:10:00,27.88,27.88,27.81,27.82,17983.0,27.88,27.88,27.81,27.82,17983.0
2015-07-13 12:20:00,27.82,28.03,27.78,28.03,56945.0,27.82,28.03,27.78,28.03,56945.0
2015-07-13 12:30:00,28.03,28.09,28.02,28.08,25900.0,28.03,28.09,28.02,28.08,25900.0
2015-07-13 12:40:00,28.08,28.22,28.07,28.2,26955.0,28.08,28.22,28.07,28.2,26955.0
2015-07-13 12:50:00,28.2,28.2,28.08,28.08,36708.0,28.2,28.2,28.08,28.08,36708.0
2015-07-13 13:00:00,28.09,28.16,28.07,28.14,19615.0,28.09,28.16,28.07,28.14,19615.0
2015-07-13 13:10:00,28.14,28.17,28.13,28.15,22084.0,28.14,28.17,28.13,28.15,22084.0
2015-07-13 13:20:00,28.15,28.17,28.09,28.1,29070.0,28.15,28.17,28.09,28.1,29070.0
2015-07-13 13:30:00,28.1,28.11,28.06,28.07,25083.0,28.1,28.11,28.06,28.07,25083.0
2015-07-13 13:40:00,28.06,28.07,28.05,28.06,19280.0,28.06,28.07,28.05,28.06,19280.0
2015-07-13 13:50:00,28.06,28.06,28.02,28.03,20174.0,28.06,28.06,28.02,28.03,20174.0
2015-07-13 14:00:00,28.03,28.08,28.02,28.07,24428.0,28.03,28.08,28.02,28.07,24428.0
2015-07-13 14:10:00,28.05,28.09,28.04,28.09,17566.0,28.05,28.09,28.04,28.09,17566.0
2015-07-13 14:20:00,28.09,28.12,28.0,28.01,32469.0,28.09,28.12,28.0,28.01,32469.0
2015-07-13 14:30:00,28.01,28.05,28.0,28.03,33530.0,28.01,28.05,28.0,28.03,33530.0
2015-07-13 14:40:00,28.03,28.05,28.02,28.05,20700.0,28.03,28.05,28.02,28.05,20700.0
2015-07-13 14:50:00,28.05,28.15,28.04,28.13,37399.0,28.05,28.15,28.04,28.13,37399.0
2015-07-13 15:00:00,28.13,28.2,28.12,28.18,25574.0,28.13,28.2,28.12,28.18,25574.0
2015-07-13 15:10:00,28.17,28.18,28.12,28.16,39000.0,28.17,28.18,28.12,28.16,39000.0
2015-07-13 15:20:00,28.16,28.17,28.13,28.16,61291.0,28.16,28.17,28.13,28.16,61291.0
2015-07-13 15:30:00,28.16,28.2,28.15,28.17,63047.0,28.16,28.2,28.15,28.17,63047.0
2015-07-13 15:40:00,28.17,28.28,28.16,28.27,59323.0,28.17,28.28,28.16,28.27,59323.0
2015-07-13 15:50:00,28.28,28.35,28.26,28.33,153685.0,28.28,28.35,28.26,28.33,153685.0
2015-07-14 09:30:00,28.35,28.46,28.3,28.38,31156.0,28.35,28.46,28.3,28.38,31156.0
2015-07-14 09:40:00,28.37,28.38,28.21,28.38,27266.0,28.37,28.38,28.21,28.38,27266.0
2015-07-14 09:50:00,28.4,28.49,28.37,28.41,9161.0,28.4,28.49,28.37,28.41,9161.0
2015-07-14 10:00:00,28.43,28.44,28.28,28.36,24189.0,28.43,28.44,28.28,28.36,24189.0
2015-07-14 10:10:00,28.37,28.37,28.29,28.33,15478.0,28.37,28.37,28.29,28.33,15478.0
2015-07-14 10:20:00,28.35,28.44,28.34,28.4,12420.0,28.35,28.44,28.34,28.4,12420.0
2015-07-14 10:30:00,28.39,28.42,28.34,28.35,59849.0,28.39,28.42,28.34,28.35,59849.0
2015-07-14 10:40:00,28.37,28.53,28.37,28.5,33876.0,28.37,28.53,28.37,28.5,33876.0
2015-07-14 10:50:00,28.49,28.6,28.48,28.54,28047.0,28.49,28.6,28.48,28.54,28047.0
2015-07-14 11:00:00,28.54,28.63,28.5,28.59,21668.0,28.54,28.63,28.5,28.59,21668.0
2015-07-14 11:10:00,28.58,28.72,28.5,28.72,35830.0,28.58,28.72,28.5,28.72,35830.0
2015-07-14 11:20:00,28.72,28.79,28.7,28.73,26341.0,28.72,28.79,28.7,28.73,26341.0
2015-07-14 11:30:00,28.73,28.77,28.71,28.76,24919.0,28.73,28.77,28.71,28.76,24919.0
2015-07-14 11:40:00,28.75,28.81,28.7,28.7,17660.0,28.75,28.81,28.7,28.7,17660.0
2015-07-14 11:50:00,28.71,28.77,28.7,28.76,15800.0,28.71,28.77,28.7,28.76,15800.0
2015-07-14 12:00:00,28.76,28.79,28.74,28.76,10601.0,28.76,28.79,28.74,28.76,10601.0
2015-07-14 12:10:00,28.75,28.78,28.75,28.77,9450.0,28.75,28.78,28.75,28.77,9450.0
2015-07-14 12:20:00,28.77,28.78,28.71,28.77,17300.0,28.77,28.78,28.71,28.77,17300.0
2015-07-14 12:30:00,28.77,28.78,28.65,28.68,38128.0,28.77,28.78,28.65,28.68,38128.0
2015-07-14 12:40:00,28.69,28.76,28.69,28.76,10995.0,28.69,28.76,28.69,28.76,10995.0
2015-07-14 12:50:00,28.76,28.8,28.75,28.8,8690.0,28.76,28.8,28.75,28.8,8690.0
2015-07-14 13:00:00,28.8,28.81,28.78,28.8,15541.0,28.8,28.81,28.78,28.8,15541.0
2015-07-14 13:10:00,28.8,28.82,28.73,28.73,10400.0,28.8,28.82,28.73,28.73,10400.0
2015-07-14 13:20:00,28.73,28.79,28.73,28.79,12860.0,28.73,28.79,28.73,28.79,12860.0
2015-07-14 13:30:00,28.79,28.82,28.77,28.8,14015.0,28.79,28.82,28.77,28.8,14015.0
2015-07-14 13:40:00,28.8,28.81,28.77,28.79,14017.0,28.8,28.81,28.77,28.79,14017.0
2015-07-14 13:50:00,28.79,28.79,28.76,28.78,15074.0,28.79,28.79,28.76,28.78,15074.0
2015-07-14 14:00:00,28.78,28.85,28.77,28.83,13529.0,28.78,28.85,28.77,28.83,13529.0
2015-07-14 14:10:00,28.84,28.89,28.83,28.88,15384.0,28.84,28.89,28.83,28.88,15384.0
2015-07-14 14:20:00,28.88,28.91,28.85,28.91,18247.0,28.88,28.91,28.85,28.91,18247.0
2015-07-14 14:30:00,28.91,28.93,28.89,28.89,15430.0,28.91,28.93,28.89,28.89,15430.0
2015-07-14 14:40:00,28.89,28.91,28.88,28.9,7646.0,28.89,28.91,28.88,28.9,7646.0
2015-07-14 14:50:00,28.9,28.93,28.89,28.92,13759.0,28.9,28.93,28.89,28.92,13759.0
2015-07-14 15:00:00,28.93,28.96,28.92,28.93,11050.0,28.93,28.96,28.92,28.93,11050.0
2015-07-14 15:10:00,28.94,28.96,28.9,28.95,17919.0,28.94,28.96,28.9,28.95,17919.0
2015-07-14 15:20:00,28.95,28.96,28.92,28.92,14383.0,28.95,28.96,28.92,28.92,14383.0
2015-07-14 15:30:00,28.93,28.96,28.87,28.89,22534.0,28.93,28.96,28.87,28.89,22534.0
2015-07-14 15:40:00,28.9,28.9,28.85,28.88,32118.0,28.9,28.9,28.85,28.88,32118.0
2015-07-14 15:50:00,28.88,28.95,28.85,28.94,76601.0,28.88,28.95,28.85,28.94,76601.0
2015-07-15 09:30:00,29.0,29.0,28.76,28.94,26315.0,29.0,29.0,28.76,28.94,26315.0
2015-07-15 09:40:00,28.96,28.99,28.91,28.96,45137.0,28.96,28.99,28.91,28.96,45137.0
2015-07-15 09:50:00,28.95,29.19,28.93,29.14,61246.0,28.95,29.19,28.93,29.14,61246.0
2015-07-15 10:00:00,29.13,29.13,29.06,29.1,15228.0,29.13,29.13,29.06,29.1,15228.0
2015-07-15 10:10:00,29.09,29.14,28.96,29.01,61219.0,29.09,29.14,28.96,29.01,61219.0
2015-07-15 10:20:00,29.0,29.07,28.97,29.06,29531.0,29.0,29.07,28.97,29.06,29531.0
2015-07-15 10:30:00,29.05,29.07,29.01,29.06,15227.0,29.05,29.07,29.01,29.06,15227.0
2015-07-15 10:40:00,29.07,29.08,28.99,29.0,27181.0,29.07,29.08,28.99,29.0,27181.0
2015-07-15 10:50:00,29.0,29.02,28.94,28.95,16011.0,29.0,29.02,28.94,28.95,16011.0
2015-07-15 11:00:00,28.95,28.97,28.91,28.93,10988.0,28.95,28.97,28.91,28.93,10988.0
2015-07-15 11:10:00,28.94,28.94,28.89,28.92,10795.0,28.94,28.94,28.89,28.92,10795.0
2015-07-15 11:20:00,28.92,28.98,28.9,28.97,20524.0,28.92,28.98,28.9,28.97,20524.0
2015-07-15 11:30:00,28.96,28.98,28.91,28.92,6079.0,28.96,28.98,28.91,28.92,6079.0
2015-07-15 11:40:00,28.91,28.92,28.86,28.87,11014.0,28.91,28.92,28.86,28.87,11014.0
2015-07-15 11:50:00,28.87,28.88,28.84,28.86,13315.0,28.87,28.88,28.84,28.86,13315.0
2015-07-15 12:00:00,28.85,28.85,28.82,28.83,9696.0,28.85,28.85,28.82,28.83,9696.0
2015-07-15 12:10:00,28.82,28.82,28.68,28.7,9463.0,28.82,28.82,28.68,28.7,9463.0
2015-07-15 12:20:00,28.69,28.73,28.68,28.73,7128.0,28.69,28.73,28.68,28.73,7128.0
2015-07-15 12:30:00,28.72,28.77,28.72,28.76,6746.0,28.72,28.77,28.72,28.76,6746.0
2015-07-15 12:40:00,28.76,28.77,28.75,28.76,5341.0,28.76,28.77,28.75,28.76,5341.0
2015-07-15 12:50:00,28.75,28.8,28.74,28.79,17458.0,28.75,28.8,28.74,28.79,17458.0
2015-07-15 13:00:00,28.8,28.81,28.77,28.79,9154.0,28.8,28.81,28.77,28.79,9154.0
2015-07-15 13:10:00,28.78,28.87,28.75,28.85,11246.0,28.78,28.87,28.75,28.85,11246.0
2015-07-15 13:20:00,28.85,28.85,28.81,28.81,9041.0,28.85,28.85,28.81,28.81,9041.0
2015-07-15 13:30:00,28.81,28.82,28.79,28.79,8606.0,28.81,28.82,28.79,28.79,8606.0
2015-07-15 13:40:00,28.78,28.78,28.74,28.75,9229.0,28.78,28.78,28.74,28.75,9229.0
2015-07-15 13:50:00,28.76,28.81,28.76,28.8,8793.0,28.76,28.81,28.76,28.8,8793.0
2015-07-15 14:00:00,28.81,28.81,28.74,28.75,9639.0,28.81,28.81,28.74,28.75,9639.0
2015-07-15 14:10:00,28.76,28.79,28.75,28.79,10178.0,28.76,28.79,28.75,28.79,10178.0
2015-07-15 14:20:00,28.78,28.79,28.74,28.75,7773.0,28.78,28.79,28.74,28.75,7773.0
2015-07-15 14:30:00,28.74,28.78,28.71,28.74,15576.0,28.74,28.78,28.71,28.74,15576.0
2015-07-15 14:40:00,28.75,28.75,28.72,28.75,14734.0,28.75,28.75,28.72,28.75,14734.0
2015-07-15 14:50:00,28.74,28.75,28.7,28.73,18032.0,28.74,28.75,28.7,28.73,18032.0
2015-07-15 15:00:00,28.73,28.76,28.72,28.75,8450.0,28.73,28.76,28.72,28.75,8450.0
2015-07-15 15:10:00,28.75,28.75,28.7,28.73,12700.0,28.75,28.75,28.7,28.73,12700.0
2015-07-15 15:20:00,28.73,28.76,28.72,28.76,12750.0,28.73,28.76,28.72,28.76,12750.0
2015-07-15 15:30:00,28.76,28.78,28.74,28.75,23114.0,28.76,28.78,28.74,28.75,23114.0
2015-07-15 15:40:00,28.76,28.76,28.73,28.76,22609.0,28.76,28.76,28.73,28.76,22609.0
2015-07-15 15:50:00,28.75,28.76,28.71,28.75,31988.0,28.75,28.76,28.71,28.75,31988.0
2015-07-16 09:30:00,28.95,28.95,28.48,28.49,35653.0,28.95,28.95,28.48,28.49,35653.0
2015-07-16 09:40:00,28.48,28.57,28.41,28.54,27411.0,28.48,28.57,28.41,28.54,27411.0
2015-07-16 09:50:00,28.57,28.58,28.45,28.5,11587.0,28.57,28.58,28.45,28.5,11587.0
2015-07-16 10:00:00,28.5,28.58,28.45,28.52,16762.0,28.5,28.58,28.45,28.52,16762.0
2015-07-16 10:10:00,28.53,28.54,28.48,28.51,12206.0,28.53,28.54,28.48,28.51,12206.0
2015-07-16 10:20:00,28.52,28.63,28.52,28.59,11375.0,28.52,28.63,28.52,28.59,11375.0
2015-07-16 10:30:00,28.61,28.8,28.6,28.77,9600.0,28.61,28.8,28.6,28.77,9600.0
2015-07-16 10:40:00,28.78,28.78,28.64,28.66,12894.0,28.78,28.78,28.64,28.66,12894.0
2015-07-16 10:50:00,28.66,28.89,28.66,28.86,21902.0,28.66,28.89,28.66,28.86,21902.0
2015-07-16 11:00:00,28.87,28.96,28.86,28.9,8545.0,28.87,28.96,28.86,28.9,8545.0
2015-07-16 11:10:00,28.91,28.98,28.76,28.76,16150.0,28.91,28.98,28.76,28.76,16150.0
2015-07-16 11:20:00,28.77,28.82,28.74,28.79,9100.0,28.77,28.82,28.74,28.79,9100.0
2015-07-16 11:30:00,28.79,28.83,28.73,28.78,7896.0,28.79,28.83,28.73,28.78,7896.0
2015-07-16 11:40:00,28.78,28.79,28.74,28.78,8847.0,28.78,28.79,28.74,28.78,8847.0
2015-07-16 11:50:00,28.78,28.79,28.72,28.75,5500.0,28.78,28.79,28.72,28.75,5500.0
2015-07-16 12:00:00,28.74,28.84,28.71,28.75,12585.0,28.74,28.84,28.71,28.75,12585.0
2015-07-16 12:10:00,28.75,28.78,28.74,28.76,5801.0,28.75,28.78,28.74,28.76,5801.0
2015-07-16 12:20:00,28.76,28.8,28.74,28.78,6800.0,28.76,28.8,28.74,28.78,6800.0
2015-07-16 12:30:00,28.8,28.83,28.77,28.8,6024.0,28.8,28.83,28.77,28.8,6024.0
2015-07-16 12:40:00,28.8,28.81,28.75,28.75,7978.0,28.8,28.81,28.75,28.75,7978.0
2015-07-16 12:50:00,28.74,28.78,28.71,28.74,12118.0,28.74,28.78,28.71,28.74,12118.0
2015-07-16 13:00:00,28.74,28.78,28.73,28.75,12715.0,28.74,28.78,28.73,28.75,12715.0
2015-07-16 13:10:00,28.74,28.76,28.69,28.7,7050.0,28.74,28.76,28.69,28.7,7050.0
2015-07-16 13:20:00,28.69,28.75,28.68,28.74,8299.0,28.69,28.75,28.68,28.74,8299.0
2015-07-16 13:30:00,28.73,28.79,28.73,28.75,7000.0,28.73,28.79,28.73,28.75,7000.0
2015-07-16 13:40:00,28.75,28.77,28.72,28.75,8975.0,28.75,28.77,28.72,28.75,8975.0
2015-07-16 13:50:00,28.74,28.77,28.7,28.74,11306.0,28.74,28.77,28.7,28.74,11306.0
2015-07-16 14:00:00,28.76,28.8,28.71,28.8,10154.0,28.76,28.8,28.71,28.8,10154.0
2015-07-16 14:10:00,28.79,28.85,28.77,28.85,6100.0,28.79,28.85,28.77,28.85,6100.0
2015-07-16 14:20:00,28.85,28.85,28.79,28.81,7565.0,28.85,28.85,28.79,28.81,7565.0
2015-07-16 14:30:00,28.81,28.86,28.8,28.86,15926.0,28.81,28.86,28.8,28.86,15926.0
2015-07-16 14:40:00,28.86,28.87,28.8,28.8,10204.0,28.86,28.87,28.8,28.8,10204.0
2015-07-16 14:50:00,28.8,28.84,28.79,28.8,7400.0,28.8,28.84,28.79,28.8,7400.0
2015-07-16 15:00:00,28.79,28.8,28.77,28.77,6590.0,28.79,28.8,28.77,28.77,6590.0
2015-07-16 15:10:00,28.76,28.81,28.76,28.79,9107.0,28.76,28.81,28.76,28.79,9107.0
2015-07-16 15:20:00,28.79,28.8,28.75,28.79,9455.0,28.79,28.8,28.75,28.79,9455.0
2015-07-16 15:30:00,28.79,28.79,28.74,28.75,13414.0,28.79,28.79,28.74,28.75,13414.0
2015-07-16 15:40:00,28.75,28.8,28.73,28.79,13343.0,28.75,28.8,28.73,28.79,13343.0
2015-07-16 15:50:00,28.79,28.82,28.73,28.82,38095.0,28.79,28.82,28.73,28.82,38095.0
2015-07-17 09:30:00,28.75,28.75,28.53,28.59,24541.0,28.75,28.75,28.53,28.59,24541.0
2015-07-17 09:40:00,28.57,28.59,28.41,28.49,16434.0,28.57,28.59,28.41,28.49,16434.0
2015-07-17 09:50:00,28.52,28.55,28.43,28.47,18351.0,28.52,28.55,28.43,28.47,18351.0
2015-07-17 10:00:00,28.46,28.59,28.46,28.54,13400.0,28.46,28.59,28.46,28.54,13400.0
2015-07-17 10:10:00,28.54,28.63,28.5,28.6,13422.0,28.54,28.63,28.5,28.6,13422.0
2015-07-17 10:20:00,28.59,28.59,28.49,28.56,13438.0,28.59,28.59,28.49,28.56,13438.0
2015-07-17 10:30:00,28.54,28.56,28.44,28.5,29081.0,28.54,28.56,28.44,28.5,29081.0
2015-07-17 10:40:00,28.5,28.53,28.47,28.52,9986.0,28.5,28.53,28.47,28.52,9986.0
2015-07-17 10:50:00,28.53,28.58,28.5,28.55,10960.0,28.53,28.58,28.5,28.55,10960.0
2015-07-17 11:00:00,28.53,28.55,28.49,28.5,8600.0,28.53,28.55,28.49,28.5,8600.0
2015-07-17 11:10:00,28.51,28.55,28.49,28.52,8741.0,28.51,28.55,28.49,28.52,8741.0
2015-07-17 11:20:00,28.51,28.53,28.49,28.51,14900.0,28.51,28.53,28.49,28.51,14900.0
2015-07-17 11:30:00,28.52,28.53,28.4,28.42,26645.0,28.52,28.53,28.4,28.42,26645.0
2015-07-17 11:40:00,28.42,28.48,28.36,28.46,11387.0,28.42,28.48,28.36,28.46,11387.0
2015-07-17 11:50:00,28.45,28.46,28.38,28.4,7508.0,28.45,28.46,28.38,28.4,7508.0
2015-07-17 12:00:00,28.4,28.4,28.35,28.36,8700.0,28.4,28.4,28.35,28.36,8700.0
2015-07-17 12:10:00,28.37,28.39,28.25,28.27,14156.0,28.37,28.39,28.25,28.27,14156.0
2015-07-17 12:20:00,28.26,28.33,28.21,28.23,10798.0,28.26,28.33,28.21,28.23,10798.0
2015-07-17 12:30:00,28.23,28.26,28.19,28.21,12389.0,28.23,28.26,28.19,28.21,12389.0
2015-07-17 12:40:00,28.19,28.2,28.11,28.11,10699.0,28.19,28.2,28.11,28.11,10699.0
2015-07-17 12:50:00,28.11,28.12,28.09,28.09,6557.0,28.11,28.12,28.09,28.09,6557.0
2015-07-17 13:00:00,28.1,28.16,28.1,28.14,19716.0,28.1,28.16,28.1,28.14,19716.0
2015-07-17 13:10:00,28.13,28.15,28.09,28.09,6751.0,28.13,28.15,28.09,28.09,6751.0
2015-07-17 13:20:00,28.09,28.12,28.07,28.08,10344.0,28.09,28.12,28.07,28.08,10344.0
2015-07-17 13:30:00,28.08,28.11,28.07,28.11,7200.0,28.08,28.11,28.07,28.11,7200.0
2015-07-17 13:40:00,28.1,28.14,28.08,28.08,9380.0,28.1,28.14,28.08,28.08,9380.0
2015-07-17 13:50:00,28.07,28.12,28.05,28.06,8021.0,28.07,28.12,28.05,28.06,8021.0
2015-07-17 14:00:00,28.06,28.07,28.03,28.05,14137.0,28.06,28.07,28.03,28.05,14137.0
2015-07-17 14:10:00,28.04,28.04,28.0,28.04,18503.0,28.04,28.04,28.0,28.04,18503.0
2015-07-17 14:20:00,28.03,28.09,28.0,28.08,42881.0,28.03,28.09,28.0,28.08,42881.0
2015-07-17 14:30:00,28.07,28.09,28.05,28.08,15113.0,28.07,28.09,28.05,28.08,15113.0
2015-07-17 14:40:00,28.09,28.11,28.06,28.06,12859.0,28.09,28.11,28.06,28.06,12859.0
2015-07-17 14:50:00,28.08,28.11,28.02,28.08,14971.0,28.08,28.11,28.02,28.08,14971.0
2015-07-17 15:00:00,28.05,28.16,28.03,28.16,11240.0,28.05,28.16,28.03,28.16,11240.0
2015-07-17 15:10:00,28.15,28.17,28.07,28.17,15045.0,28.15,28.17,28.07,28.17,15045.0
2015-07-17 15:20:00,28.19,28.23,28.13,28.23,20528.0,28.19,28.23,28.13,28.23,20528.0
2015-07-17 15:30:00,28.22,28.27,28.19,28.23,19934.0,28.22,28.27,28.19,28.23,19934.0
2015-07-17 15:40:00,28.23,28.29,28.22,28.23,18267.0,28.23,28.29,28.22,28.23,18267.0
2015-07-17 15:50:00,28.24,28.26,28.21,28.22,51037.0,28.24,28.26,28.21,28.22,51037.0
2015-07-20 09:30:00,28.25,28.34,28.16,28.22,21462.0,28.25,28.34,28.16,28.22,21462.0
2015-07-20 09:40:00,28.19,28.26,28.1,28.17,9079.0,28.19,28.26,28.1,28.17,9079.0
2015-07-20 09:50:00,28.18,28.24,28.13,28.13,7400.0,28.18,28.24,28.13,28.13,7400.0
2015-07-20 10:00:00,28.14,28.14,28.0,28.0,9347.0,28.14,28.14,28.0,28.0,9347.0
2015-07-20 10:10:00,28.0,28.0,27.86,27.87,17168.0,28.0,28.0,27.86,27.87,17168.0
2015-07-20 10:20:00,27.85,27.94,27.81,27.93,9316.0,27.85,27.94,27.81,27.93,9316.0
2015-07-20 10:30:00,27.96,28.08,27.94,28.03,15002.0,27.96,28.08,27.94,28.03,15002.0
2015-07-20 10:40:00,28.03,28.04,27.96,28.01,35237.0,28.03,28.04,27.96,28.01,35237.0
2015-07-20 10:50:00,28.0,28.04,27.92,27.95,27264.0,28.0,28.04,27.92,27.95,27264.0
2015-07-20 11:00:00,27.96,28.21,27.96,28.17,22270.0,27.96,28.21,27.96,28.17,22270.0
2015-07-20 11:10:00,28.17,28.29,28.14,28.14,13302.0,28.17,28.29,28.14,28.14,13302.0
2015-07-20 11:20:00,28.12,28.17,28.07,28.07,7792.0,28.12,28.17,28.07,28.07,7792.0
2015-07-20 11:30:00,28.1,28.14,28.05,28.12,9509.0,28.1,28.14,28.05,28.12,9509.0
2015-07-20 11:40:00,28.13,28.17,28.11,28.14,2810.0,28.13,28.17,28.11,28.14,2810.0
2015-07-20 11:50:00,28.11,28.16,28.09,28.09,7995.0,28.11,28.16,28.09,28.09,7995.0
2015-07-20 12:00:00,28.11,28.17,28.04,28.04,3300.0,28.11,28.17,28.04,28.04,3300.0
2015-07-20 12:10:00,28.04,28.12,28.04,28.11,3000.0,28.04,28.12,28.04,28.11,3000.0
2015-07-20 12:20:00,28.12,28.13,28.05,28.11,11800.0,28.12,28.13,28.05,28.11,11800.0
2015-07-20 12:30:00,28.11,28.12,28.06,28.06,5123.0,28.11,28.12,28.06,28.06,5123.0
2015-07-20 12:40:00,28.07,28.08,27.99,27.99,15387.0,28.07,28.08,27.99,27.99,15387.0
2015-07-20 12:50:00,27.99,28.08,27.99,28.06,11923.0,27.99,28.08,27.99,28.06,11923.0
2015-07-20 13:00:00,28.06,28.08,28.03,28.08,7890.0,28.06,28.08,28.03,28.08,7890.0
2015-07-20 13:10:00,28.07,28.11,28.02,28.02,15357.0,28.07,28.11,28.02,28.02,15357.0
2015-07-20 13:20:00,28.02,28.07,28.01,28.02,16204.0,28.02,28.07,28.01,28.02,16204.0
2015-07-20 13:30:00,28.03,28.06,27.99,28.0,8853.0,28.03,28.06,27.99,28.0,8853.0
2015-07-20 13:40:00,27.99,28.01,27.95,27.99,11227.0,27.99,28.01,27.95,27.99,11227.0
2015-07-20 13:50:00,27.99,28.0,27.94,27.96,4934.0,27.99,28.0,27.94,27.96,4934.0
2015-07-20 14:00:00,27.98,27.99,27.92,27.93,16736.0,27.98,27.99,27.92,27.93,16736.0
2015-07-20 14:10:00,27.95,27.98,27.93,27.98,19551.0,27.95,27.98,27.93,27.98,19551.0
2015-07-20 14:20:00,27.98,28.09,27.98,28.02,231511.0,27.98,28.09,27.98,28.02,231511.0
2015-07-20 14:30:00,28.05,28.08,27.92,27.94,325596.0,28.05,28.08,27.92,27.94,325596.0
2015-07-20 14:40:00,27.95,27.99,27.95,27.99,17938.0,27.95,27.99,27.95,27.99,17938.0
2015-07-20 14:50:00,27.99,27.99,27.89,27.89,16749.0,27.99,27.99,27.89,27.89,16749.0
2015-07-20 15:00:00,27.89,27.95,27.86,27.88,39233.0,27.89,27.95,27.86,27.88,39233.0
2015-07-20 15:10:00,27.88,27.98,27.88,27.91,33019.0,27.88,27.98,27.88,27.91,33019.0
2015-07-20 15:20:00,27.9,27.93,27.86,27.88,37583.0,27.9,27.93,27.86,27.88,37583.0
2015-07-20 15:30:00,27.86,27.88,27.82,27.85,49598.0,27.86,27.88,27.82,27.85,49598.0
2015-07-20 15:40:00,27.84,27.91,27.82,27.89,27298.0,27.84,27.91,27.82,27.89,27298.0
2015-07-20 15:50:00,27.89,27.9,27.82,27.85,35763.0,27.89,27.9,27.82,27.85,35763.0
2015-07-21 09:30:00,27.76,27.84,27.65,27.66,38499.0,27.76,27.84,27.65,27.66,38499.0
2015-07-21 09:40:00,27.7,27.73,27.67,27.73,19055.0,27.7,27.73,27.67,27.73,19055.0
2015-07-21 09:50:00,27.73,27.75,27.43,27.45,69459.0,27.73,27.75,27.43,27.45,69459.0
2015-07-21 10:00:00,27.46,27.55,27.44,27.5,15193.0,27.46,27.55,27.44,27.5,15193.0
2015-07-21 10:10:00,27.49,27.6,27.47,27.5,21409.0,27.49,27.6,27.47,27.5,21409.0
2015-07-21 10:20:00,27.49,27.5,27.36,27.36,33828.0,27.49,27.5,27.36,27.36,33828.0
2015-07-21 10:30:00,27.37,27.37,27.23,27.26,45213.0,27.37,27.37,27.23,27.26,45213.0
2015-07-21 10:40:00,27.26,27.26,27.11,27.12,29396.0,27.26,27.26,27.11,27.12,29396.0
2015-07-21 10:50:00,27.13,27.2,27.08,27.19,12178.0,27.13,27.2,27.08,27.19,12178.0
2015-07-21 11:00:00,27.19,27.23,27.05,27.06,20931.0,27.19,27.23,27.05,27.06,20931.0
2015-07-21 11:10:00,27.06,27.16,27.01,27.07,19818.0,27.06,27.16,27.01,27.07,19818.0
2015-07-21 11:20:00,27.07,27.11,27.07,27.07,24698.0,27.07,27.11,27.07,27.07,24698.0
2015-07-21 11:30:00,27.08,27.18,27.07,27.18,17407.0,27.08,27.18,27.07,27.18,17407.0
2015-07-21 11:40:00,27.17,27.33,27.16,27.33,12913.0,27.17,27.33,27.16,27.33,12913.0
2015-07-21 11:50:00,27.32,27.46,27.29,27.41,20856.0,27.32,27.46,27.29,27.41,20856.0
2015-07-21 12:00:00,27.4,27.44,27.35,27.36,9708.0,27.4,27.44,27.35,27.36,9708.0
2015-07-21 12:10:00,27.35,27.39,27.33,27.38,9071.0,27.35,27.39,27.33,27.38,9071.0
2015-07-21 12:20:00,27.39,27.42,27.38,27.41,6800.0,27.39,27.42,27.38,27.41,6800.0
2015-07-21 12:30:00,27.42,27.42,27.35,27.37,12500.0,27.42,27.42,27.35,27.37,12500.0
2015-07-21 12:40:00,27.38,27.4,27.37,27.37,7660.0,27.38,27.4,27.37,27.37,7660.0
2015-07-21 12:50:00,27.38,27.38,27.35,27.36,3470.0,27.38,27.38,27.35,27.36,3470.0
2015-07-21 13:00:00,27.36,27.37,27.27,27.29,12636.0,27.36,27.37,27.27,27.29,12636.0
2015-07-21 13:10:00,27.29,27.34,27.27,27.27,24375.0,27.29,27.34,27.27,27.27,24375.0
2015-07-21 13:20:00,27.28,27.36,27.27,27.3,24182.0,27.28,27.36,27.27,27.3,24182.0
2015-07-21 13:30:00,27.31,27.39,27.31,27.38,10159.0,27.31,27.39,27.31,27.38,10159.0
2015-07-21 13:40:00,27.39,27.39,27.36,27.39,7450.0,27.39,27.39,27.36,27.39,7450.0
2015-07-21 13:50:00,27.39,27.4,27.34,27.38,20086.0,27.39,27.4,27.34,27.38,20086.0
2015-07-21 14:00:00,27.39,27.41,27.37,27.39,10710.0,27.39,27.41,27.37,27.39,10710.0
2015-07-21 14:10:00,27.39,27.44,27.39,27.41,16148.0,27.39,27.44,27.39,27.41,16148.0
2015-07-21 14:20:00,27.4,27.43,27.38,27.41,16404.0,27.4,27.43,27.38,27.41,16404.0
2015-07-21 14:30:00,27.41,27.43,27.32,27.32,17384.0,27.41,27.43,27.32,27.32,17384.0
2015-07-21 14:40:00,27.33,27.35,27.28,27.29,22750.0,27.33,27.35,27.28,27.29,22750.0
2015-07-21 14:50:00,27.3,27.33,27.18,27.33,57439.0,27.3,27.33,27.18,27.33,57439.0
2015-07-21 15:00:00,27.32,27.52,27.29,27.52,23691.0,27.32,27.52,27.29,27.52,23691.0
2015-07-21 15:10:00,27.52,27.6,27.51,27.57,22001.0,27.52,27.6,27.51,27.57,22001.0
2015-07-21 15:20:00,27.58,27.59,27.53,27.57,13877.0,27.58,27.59,27.53,27.57,13877.0
2015-07-21 15:30:00,27.56,27.61,27.5,27.59,99325.0,27.56,27.61,27.5,27.59,99325.0
2015-07-21 15:40:00,27.58,27.59,27.49,27.56,48294.0,27.58,27.59,27.49,27.56,48294.0
2015-07-21 15:50:00,27.55,27.56,27.48,27.49,46463.0,27.55,27.56,27.48,27.49,46463.0
2015-07-22 09:30:00,27.34,27.57,27.18,27.51,19680.0,27.34,27.57,27.18,27.51,19680.0
2015-07-22 09:40:00,27.5,27.56,27.49,27.51,17533.0,27.5,27.56,27.49,27.51,17533.0
2015-07-22 09:50:00,27.5,27.67,27.46,27.5,46470.0,27.5,27.67,27.46,27.5,46470.0
2015-07-22 10:00:00,27.5,27.52,27.44,27.46,15500.0,27.5,27.52,27.44,27.46,15500.0
2015-07-22 10:10:00,27.45,27.51,27.45,27.49,9775.0,27.45,27.51,27.45,27.49,9775.0
2015-07-22 10:20:00,27.5,27.5,27.44,27.45,7410.0,27.5,27.5,27.44,27.45,7410.0
2015-07-22 10:30:00,27.45,27.47,27.41,27.42,14348.0,27.45,27.47,27.41,27.42,14348.0
2015-07-22 10:40:00,27.42,27.46,27.35,27.38,8138.0,27.42,27.46,27.35,27.38,8138.0
2015-07-22 10:50:00,27.38,27.41,27.34,27.35,35900.0,27.38,27.41,27.34,27.35,35900.0
2015-07-22 11:00:00,27.35,27.35,27.31,27.33,6602.0,27.35,27.35,27.31,27.33,6602.0
2015-07-22 11:10:00,27.35,27.46,27.34,27.44,51900.0,27.35,27.46,27.34,27.44,51900.0
2015-07-22 11:20:00,27.46,27.46,27.31,27.31,18600.0,27.46,27.46,27.31,27.31,18600.0
2015-07-22 11:30:00,27.34,27.37,27.32,27.35,26307.0,27.34,27.37,27.32,27.35,26307.0
2015-07-22 11:40:00,27.35,27.39,27.34,27.39,43151.0,27.35,27.39,27.34,27.39,43151.0
2015-07-22 11:50:00,27.38,27.42,27.36,27.41,10100.0,27.38,27.42,27.36,27.41,10100.0
2015-07-22 12:00:00,27.42,27.43,27.35,27.35,11008.0,27.42,27.43,27.35,27.35,11008.0
2015-07-22 12:10:00,27.35,27.39,27.3,27.35,6451.0,27.35,27.39,27.3,27.35,6451.0
2015-07-22 12:20:00,27.34,27.38,27.29,27.34,10801.0,27.34,27.38,27.29,27.34,10801.0
2015-07-22 12:30:00,27.35,27.35,27.27,27.3,5246.0,27.35,27.35,27.27,27.3,5246.0
2015-07-22 12:40:00,27.32,27.34,27.29,27.31,6050.0,27.32,27.34,27.29,27.31,6050.0
2015-07-22 12:50:00,27.3,27.34,27.3,27.34,7421.0,27.3,27.34,27.3,27.34,7421.0
2015-07-22 13:00:00,27.34,27.37,27.33,27.37,5800.0,27.34,27.37,27.33,27.37,5800.0
2015-07-22 13:10:00,27.37,27.44,27.36,27.44,11360.0,27.37,27.44,27.36,27.44,11360.0
2015-07-22 13:20:00,27.44,27.52,27.43,27.51,8608.0,27.44,27.52,27.43,27.51,8608.0
2015-07-22 13:30:00,27.52,27.55,27.52,27.53,10850.0,27.52,27.55,27.52,27.53,10850.0
2015-07-22 13:40:00,27.53,27.55,27.5,27.5,10671.0,27.53,27.55,27.5,27.5,10671.0
2015-07-22 13:50:00,27.49,27.49,27.44,27.47,6990.0,27.49,27.49,27.44,27.47,6990.0
2015-07-22 14:00:00,27.47,27.47,27.44,27.45,10771.0,27.47,27.47,27.44,27.45,10771.0
2015-07-22 14:10:00,27.45,27.46,27.43,27.44,15742.0,27.45,27.46,27.43,27.44,15742.0
2015-07-22 14:20:00,27.45,27.5,27.44,27.5,17087.0,27.45,27.5,27.44,27.5,17087.0
2015-07-22 14:30:00,27.5,27.51,27.49,27.51,5500.0,27.5,27.51,27.49,27.51,5500.0
2015-07-22 14:40:00,27.5,27.51,27.4,27.42,15672.0,27.5,27.51,27.4,27.42,15672.0
2015-07-22 14:50:00,27.42,27.42,27.4,27.42,9603.0,27.42,27.42,27.4,27.42,9603.0
2015-07-22 15:00:00,27.42,27.43,27.4,27.4,13373.0,27.42,27.43,27.4,27.4,13373.0
2015-07-22 15:10:00,27.39,27.39,27.34,27.36,12473.0,27.39,27.39,27.34,27.36,12473.0
2015-07-22 15:20:00,27.37,27.38,27.35,27.36,14386.0,27.37,27.38,27.35,27.36,14386.0
2015-07-22 15:30:00,27.35,27.36,27.33,27.34,17179.0,27.35,27.36,27.33,27.34,17179.0
2015-07-22 15:40:00,27.33,27.34,27.27,27.3,40454.0,27.33,27.34,27.27,27.3,40454.0
2015-07-22 15:50:00,27.31,27.31,27.28,27.3,53020.0,27.31,27.31,27.28,27.3,53020.0
2015-07-23 09:30:00,27.45,27.52,27.33,27.5,16266.0,27.45,27.52,27.33,27.5,16266.0
2015-07-23 09:40:00,27.41,27.44,27.38,27.44,5055.0,27.41,27.44,27.38,27.44,5055.0
2015-07-23 09:50:00,27.44,27.44,27.34,27.37,8973.0,27.44,27.44,27.34,27.37,8973.0
2015-07-23 10:00:00,27.35,27.4,27.35,27.37,7690.0,27.35,27.4,27.35,27.37,7690.0
2015-07-23 10:10:00,27.36,27.4,27.36,27.4,6400.0,27.36,27.4,27.36,27.4,6400.0
2015-07-23 10:20:00,27.4,27.64,27.4,27.64,10501.0,27.4,27.64,27.4,27.64,10501.0
2015-07-23 10:30:00,27.65,27.65,27.55,27.55,9767.0,27.65,27.65,27.55,27.55,9767.0
2015-07-23 10:40:00,27.54,27.57,27.52,27.54,7902.0,27.54,27.57,27.52,27.54,7902.0
2015-07-23 10:50:00,27.53,27.61,27.52,27.59,10573.0,27.53,27.61,27.52,27.59,10573.0
2015-07-23 11:00:00,27.6,27.78,27.59,27.78,17126.0,27.6,27.78,27.59,27.78,17126.0
2015-07-23 11:10:00,27.77,27.99,27.77,27.94,81228.0,27.77,27.99,27.77,27.94,81228.0
2015-07-23 11:20:00,27.93,27.98,27.85,27.88,17275.0,27.93,27.98,27.85,27.88,17275.0
2015-07-23 11:30:00,27.87,27.87,27.75,27.75,10000.0,27.87,27.87,27.75,27.75,10000.0
2015-07-23 11:40:00,27.75,27.99,27.74,27.96,33377.0,27.75,27.99,27.74,27.96,33377.0
2015-07-23 11:50:00,27.99,27.99,27.87,27.89,56839.0,27.99,27.99,27.87,27.89,56839.0
2015-07-23 12:00:00,27.89,27.9,27.8,27.81,19202.0,27.89,27.9,27.8,27.81,19202.0
2015-07-23 12:10:00,27.82,27.82,27.7,27.72,9000.0,27.82,27.82,27.7,27.72,9000.0
2015-07-23 12:20:00,27.71,27.76,27.7,27.72,7851.0,27.71,27.76,27.7,27.72,7851.0
2015-07-23 12:30:00,27.72,27.73,27.66,27.69,8825.0,27.72,27.73,27.66,27.69,8825.0
2015-07-23 12:40:00,27.69,27.69,27.62,27.62,6158.0,27.69,27.69,27.62,27.62,6158.0
2015-07-23 12:50:00,27.61,27.66,27.59,27.65,13934.0,27.61,27.66,27.59,27.65,13934.0
2015-07-23 13:00:00,27.64,27.69,27.63,27.69,7775.0,27.64,27.69,27.63,27.69,7775.0
2015-07-23 13:10:00,27.69,27.78,27.69,27.75,8857.0,27.69,27.78,27.69,27.75,8857.0
2015-07-23 13:20:00,27.75,27.79,27.72,27.79,7164.0,27.75,27.79,27.72,27.79,7164.0
2015-07-23 13:30:00,27.79,27.79,27.73,27.78,9357.0,27.79,27.79,27.73,27.78,9357.0
2015-07-23 13:40:00,27.77,27.78,27.71,27.77,10455.0,27.77,27.78,27.71,27.77,10455.0
2015-07-23 13:50:00,27.77,27.78,27.72,27.78,10503.0,27.77,27.78,27.72,27.78,10503.0
2015-07-23 14:00:00,27.78,27.86,27.77,27.85,21981.0,27.78,27.86,27.77,27.85,21981.0
2015-07-23 14:10:00,27.85,27.89,27.83,27.89,7681.0,27.85,27.89,27.83,27.89,7681.0
2015-07-23 14:20:00,27.89,27.89,27.75,27.81,11041.0,27.89,27.89,27.75,27.81,11041.0
2015-07-23 14:30:00,27.81,27.83,27.8,27.83,7078.0,27.81,27.83,27.8,27.83,7078.0
2015-07-23 14:40:00,27.83,27.87,27.8,27.8,4909.0,27.83,27.87,27.8,27.8,4909.0
2015-07-23 14:50:00,27.8,27.81,27.74,27.76,20103.0,27.8,27.81,27.74,27.76,20103.0
2015-07-23 15:00:00,27.76,27.78,27.75,27.78,9920.0,27.76,27.78,27.75,27.78,9920.0
2015-07-23 15:10:00,27.78,27.82,27.74,27.81,17321.0,27.78,27.82,27.74,27.81,17321.0
2015-07-23 15:20:00,27.81,27.81,27.76,27.77,11778.0,27.81,27.81,27.76,27.77,11778.0
2015-07-23 15:30:00,27.77,27.77,27.68,27.71,39072.0,27.77,27.77,27.68,27.71,39072.0
2015-07-23 15:40:00,27.71,27.72,27.67,27.7,30536.0,27.71,27.72,27.67,27.7,30536.0
2015-07-23 15:50:00,27.7,27.73,27.67,27.7,76706.0,27.7,27.73,27.67,27.7,76706.0
2015-07-24 09:30:00,27.59,27.65,27.5,27.62,11665.0,27.59,27.65,27.5,27.62,11665.0
2015-07-24 09:40:00,27.68,27.84,27.68,27.77,9021.0,27.68,27.84,27.68,27.77,9021.0
2015-07-24 09:50:00,27.79,27.98,27.78,27.96,18633.0,27.79,27.98,27.78,27.96,18633.0
2015-07-24 10:00:00,27.95,27.96,27.85,27.89,11114.0,27.95,27.96,27.85,27.89,11114.0
2015-07-24 10:10:00,27.88,27.89,27.79,27.8,15572.0,27.88,27.89,27.79,27.8,15572.0
2015-07-24 10:20:00,27.79,27.8,27.7,27.72,4994.0,27.79,27.8,27.7,27.72,4994.0
2015-07-24 10:30:00,27.72,27.99,27.7,27.98,31726.0,27.72,27.99,27.7,27.98,31726.0
2015-07-24 10:40:00,27.99,28.05,27.88,27.88,43013.0,27.99,28.05,27.88,27.88,43013.0
2015-07-24 10:50:00,27.9,27.99,27.9,27.93,13859.0,27.9,27.99,27.9,27.93,13859.0
2015-07-24 11:00:00,27.93,28.0,27.9,27.97,15769.0,27.93,28.0,27.9,27.97,15769.0
2015-07-24 11:10:00,27.97,27.99,27.89,27.92,9960.0,27.97,27.99,27.89,27.92,9960.0
2015-07-24 11:20:00,27.95,27.99,27.94,27.97,15398.0,27.95,27.99,27.94,27.97,15398.0
2015-07-24 11:30:00,27.96,27.99,27.9,27.99,10776.0,27.96,27.99,27.9,27.99,10776.0
2015-07-24 11:40:00,27.99,28.0,27.93,27.95,10815.0,27.99,28.0,27.93,27.95,10815.0
2015-07-24 11:50:00,27.95,27.98,27.86,27.88,10634.0,27.95,27.98,27.86,27.88,10634.0
2015-07-24 12:00:00,27.89,27.9,27.8,27.8,6004.0,27.89,27.9,27.8,27.8,6004.0
2015-07-24 12:10:00,27.81,27.83,27.79,27.82,9839.0,27.81,27.83,27.79,27.82,9839.0
2015-07-24 12:20:00,27.82,27.84,27.81,27.82,7059.0,27.82,27.84,27.81,27.82,7059.0
2015-07-24 12:30:00,27.82,27.83,27.81,27.81,3135.0,27.82,27.83,27.81,27.81,3135.0
2015-07-24 12:40:00,27.82,27.82,27.73,27.75,8976.0,27.82,27.82,27.73,27.75,8976.0
2015-07-24 12:50:00,27.74,27.75,27.73,27.73,2010.0,27.74,27.75,27.73,27.73,2010.0
2015-07-24 13:00:00,27.74,27.82,27.74,27.8,23467.0,27.74,27.82,27.74,27.8,23467.0
2015-07-24 13:10:00,27.8,27.82,27.79,27.81,13052.0,27.8,27.82,27.79,27.81,13052.0
2015-07-24 13:20:00,27.81,27.83,27.78,27.82,23543.0,27.81,27.83,27.78,27.82,23543.0
2015-07-24 13:30:00,27.82,27.83,27.79,27.8,11845.0,27.82,27.83,27.79,27.8,11845.0
2015-07-24 13:40:00,27.79,27.84,27.79,27.84,21616.0,27.79,27.84,27.79,27.84,21616.0
2015-07-24 13:50:00,27.85,27.89,27.84,27.86,24928.0,27.85,27.89,27.84,27.86,24928.0
2015-07-24 14:00:00,27.85,27.86,27.82,27.83,11100.0,27.85,27.86,27.82,27.83,11100.0
2015-07-24 14:10:00,27.82,27.82,27.68,27.69,11507.0,27.82,27.82,27.68,27.69,11507.0
2015-07-24 14:20:00,27.69,27.71,27.65,27.66,12387.0,27.69,27.71,27.65,27.66,12387.0
2015-07-24 14:30:00,27.67,27.69,27.61,27.63,5501.0,27.67,27.69,27.61,27.63,5501.0
2015-07-24 14:40:00,27.62,27.63,27.6,27.62,6000.0,27.62,27.63,27.6,27.62,6000.0
2015-07-24 14:50:00,27.62,27.62,27.58,27.59,14439.0,27.62,27.62,27.58,27.59,14439.0
2015-07-24 15:00:00,27.59,27.63,27.56,27.6,11900.0,27.59,27.63,27.56,27.6,11900.0
2015-07-24 15:10:00,27.61,27.65,27.59,27.65,8628.0,27.61,27.65,27.59,27.65,8628.0
2015-07-24 15:20:00,27.64,27.64,27.53,27.53,15696.0,27.64,27.64,27.53,27.53,15696.0
2015-07-24 15:30:00,27.54,27.55,27.45,27.53,25421.0,27.54,27.55,27.45,27.53,25421.0
2015-07-24 15:40:00,27.54,27.57,27.52,27.53,21803.0,27.54,27.57,27.52,27.53,21803.0
2015-07-24 15:50:00,27.54,27.57,27.52,27.55,50699.0,27.54,27.57,27.52,27.55,50699.0
2015-07-27 09:30:00,27.22,27.22,27.02,27.11,17698.0,27.22,27.22,27.02,27.11,17698.0
2015-07-27 09:40:00,27.08,27.3,27.04,27.3,17111.0,27.08,27.3,27.04,27.3,17111.0
2015-07-27 09:50:00,27.3,27.34,27.19,27.22,16850.0,27.3,27.34,27.19,27.22,16850.0
2015-07-27 10:00:00,27.19,27.22,27.1,27.1,15913.0,27.19,27.22,27.1,27.1,15913.0
2015-07-27 10:10:00,27.09,27.14,27.02,27.05,22095.0,27.09,27.14,27.02,27.05,22095.0
2015-07-27 10:20:00,27.05,27.07,26.87,27.07,18922.0,27.05,27.07,26.87,27.07,18922.0
2015-07-27 10:30:00,27.08,27.22,27.08,27.2,12253.0,27.08,27.22,27.08,27.2,12253.0
2015-07-27 10:40:00,27.19,27.22,27.14,27.14,9945.0,27.19,27.22,27.14,27.14,9945.0
2015-07-27 10:50:00,27.14,27.15,27.07,27.12,8627.0,27.14,27.15,27.07,27.12,8627.0
2015-07-27 11:00:00,27.11,27.22,27.07,27.18,23162.0,27.11,27.22,27.07,27.18,23162.0
2015-07-27 11:10:00,27.18,27.19,26.94,26.94,56376.0,27.18,27.19,26.94,26.94,56376.0
2015-07-27 11:20:00,26.95,27.17,26.94,27.15,19200.0,26.95,27.17,26.94,27.15,19200.0
2015-07-27 11:30:00,27.15,27.18,27.08,27.14,7903.0,27.15,27.18,27.08,27.14,7903.0
2015-07-27 11:40:00,27.12,27.14,26.99,27.01,10717.0,27.12,27.14,26.99,27.01,10717.0
2015-07-27 11:50:00,27.0,27.04,26.96,27.03,12449.0,27.0,27.04,26.96,27.03,12449.0
2015-07-27 12:00:00,27.03,27.07,26.96,26.96,10125.0,27.03,27.07,26.96,26.96,10125.0
2015-07-27 12:10:00,26.98,27.0,26.96,26.97,6233.0,26.98,27.0,26.96,26.97,6233.0
2015-07-27 12:20:00,26.99,27.0,26.93,26.93,9386.0,26.99,27.0,26.93,26.93,9386.0
2015-07-27 12:30:00,26.94,26.99,26.93,26.99,5500.0,26.94,26.99,26.93,26.99,5500.0
2015-07-27 12:40:00,27.0,27.0,26.96,26.96,11912.0,27.0,27.0,26.96,26.96,11912.0
2015-07-27 12:50:00,26.97,27.02,26.97,26.99,12797.0,26.97,27.02,26.97,26.99,12797.0
2015-07-27 13:00:00,27.0,27.1,27.0,27.08,6100.0,27.0,27.1,27.0,27.08,6100.0
2015-07-27 13:10:00,27.1,27.12,27.05,27.05,10782.0,27.1,27.12,27.05,27.05,10782.0
2015-07-27 13:20:00,27.05,27.06,26.95,26.99,21802.0,27.05,27.06,26.95,26.99,21802.0
2015-07-27 13:30:00,26.99,27.0,26.95,26.97,11599.0,26.99,27.0,26.95,26.97,11599.0
2015-07-27 13:40:00,26.95,26.97,26.93,26.94,11271.0,26.95,26.97,26.93,26.94,11271.0
2015-07-27 13:50:00,26.94,27.01,26.93,27.01,16308.0,26.94,27.01,26.93,27.01,16308.0
2015-07-27 14:00:00,27.01,27.08,27.01,27.06,12759.0,27.01,27.08,27.01,27.06,12759.0
2015-07-27 14:10:00,27.07,27.13,27.06,27.12,17199.0,27.07,27.13,27.06,27.12,17199.0
2015-07-27 14:20:00,27.12,27.13,27.04,27.04,30601.0,27.12,27.13,27.04,27.04,30601.0
2015-07-27 14:30:00,27.04,27.06,26.95,27.01,22945.0,27.04,27.06,26.95,27.01,22945.0
2015-07-27 14:40:00,27.01,27.02,26.94,26.94,12537.0,27.01,27.02,26.94,26.94,12537.0
2015-07-27 14:50:00,26.95,26.95,26.86,26.87,13028.0,26.95,26.95,26.86,26.87,13028.0
2015-07-27 15:00:00,26.87,26.89,26.81,26.87,17771.0,26.87,26.89,26.81,26.87,17771.0
2015-07-27 15:10:00,26.87,26.88,26.83,26.87,15524.0,26.87,26.88,26.83,26.87,15524.0
2015-07-27 15:20:00,26.87,26.92,26.87,26.91,16962.0,26.87,26.92,26.87,26.91,16962.0
2015-07-27 15:30:00,26.91,26.97,26.91,26.96,18002.0,26.91,26.97,26.91,26.96,18002.0
2015-07-27 15:40:00,26.95,26.96,26.89,26.91,34450.0,26.95,26.96,26.89,26.91,34450.0
2015-07-27 15:50:00,26.91,26.95,26.87,26.95,62102.0,26.91,26.95,26.87,26.95,62102.0
2015-07-28 09:30:00,27.01,27.02,26.89,26.98,14418.0,27.01,27.02,26.89,26.98,14418.0
2015-07-28 09:40:00,26.96,26.97,26.79,26.83,15399.0,26.96,26.97,26.79,26.83,15399.0
2015-07-28 09:50:00,26.78,26.82,26.73,26.82,9224.0,26.78,26.82,26.73,26.82,9224.0
2015-07-28 10:00:00,26.82,26.82,26.63,26.68,11228.0,26.82,26.82,26.63,26.68,11228.0
2015-07-28 10:10:00,26.67,26.72,26.61,26.64,29100.0,26.67,26.72,26.61,26.64,29100.0
2015-07-28 10:20:00,26.64,26.73,26.62,26.64,11007.0,26.64,26.73,26.62,26.64,11007.0
2015-07-28 10:30:00,26.64,26.67,26.59,26.62,15343.0,26.64,26.67,26.59,26.62,15343.0
2015-07-28 10:40:00,26.62,26.68,26.6,26.63,17527.0,26.62,26.68,26.6,26.63,17527.0
2015-07-28 10:50:00,26.62,26.63,26.59,26.62,8204.0,26.62,26.63,26.59,26.62,8204.0
2015-07-28 11:00:00,26.63,26.69,26.6,26.67,17923.0,26.63,26.69,26.6,26.67,17923.0
2015-07-28 11:10:00,26.67,26.67,26.63,26.66,25500.0,26.67,26.67,26.63,26.66,25500.0
2015-07-28 11:20:00,26.66,26.8,26.63,26.8,19058.0,26.66,26.8,26.63,26.8,19058.0
2015-07-28 11:30:00,26.8,27.02,26.8,26.96,21700.0,26.8,27.02,26.8,26.96,21700.0
2015-07-28 11:40:00,26.98,27.0,26.82,26.85,15462.0,26.98,27.0,26.82,26.85,15462.0
2015-07-28 11:50:00,26.84,26.9,26.8,26.88,6300.0,26.84,26.9,26.8,26.88,6300.0
2015-07-28 12:00:00,26.9,26.92,26.87,26.89,14700.0,26.9,26.92,26.87,26.89,14700.0
2015-07-28 12:10:00,26.88,26.92,26.86,26.9,7721.0,26.88,26.92,26.86,26.9,7721.0
2015-07-28 12:20:00,26.91,26.93,26.88,26.92,9335.0,26.91,26.93,26.88,26.92,9335.0
2015-07-28 12:30:00,26.91,26.94,26.89,26.92,5520.0,26.91,26.94,26.89,26.92,5520.0
2015-07-28 12:40:00,26.89,26.92,26.88,26.9,8759.0,26.89,26.92,26.88,26.9,8759.0
2015-07-28 12:50:00,26.9,26.92,26.89,26.89,5492.0,26.9,26.92,26.89,26.89,5492.0
2015-07-28 13:00:00,26.89,26.96,26.88,26.96,17134.0,26.89,26.96,26.88,26.96,17134.0
2015-07-28 13:10:00,26.95,26.99,26.89,26.91,24980.0,26.95,26.99,26.89,26.91,24980.0
2015-07-28 13:20:00,26.92,27.04,26.91,27.02,12762.0,26.92,27.04,26.91,27.02,12762.0
2015-07-28 13:30:00,27.02,27.02,26.9,26.9,10611.0,27.02,27.02,26.9,26.9,10611.0
2015-07-28 13:40:00,26.9,26.93,26.88,26.89,7402.0,26.9,26.93,26.88,26.89,7402.0
2015-07-28 13:50:00,26.91,26.95,26.89,26.93,6582.0,26.91,26.95,26.89,26.93,6582.0
2015-07-28 14:00:00,26.93,26.98,26.87,26.98,9641.0,26.93,26.98,26.87,26.98,9641.0
2015-07-28 14:10:00,26.96,26.97,26.91,26.91,6974.0,26.96,26.97,26.91,26.91,6974.0
2015-07-28 14:20:00,26.93,26.93,26.87,26.88,33022.0,26.93,26.93,26.87,26.88,33022.0
2015-07-28 14:30:00,26.88,26.94,26.87,26.9,14409.0,26.88,26.94,26.87,26.9,14409.0
2015-07-28 14:40:00,26.9,26.91,26.86,26.9,8331.0,26.9,26.91,26.86,26.9,8331.0
2015-07-28 14:50:00,26.91,27.02,26.91,27.02,41392.0,26.91,27.02,26.91,27.02,41392.0
2015-07-28 15:00:00,27.03,27.14,27.02,27.04,30230.0,27.03,27.14,27.02,27.04,30230.0
2015-07-28 15:10:00,27.04,27.05,26.94,27.02,11203.0,27.04,27.05,26.94,27.02,11203.0
2015-07-28 15:20:00,27.02,27.02,26.95,27.0,15436.0,27.02,27.02,26.95,27.0,15436.0
2015-07-28 15:30:00,27.01,27.06,27.01,27.02,9139.0,27.01,27.06,27.01,27.02,9139.0
2015-07-28 15:40:00,27.02,27.14,27.02,27.12,23176.0,27.02,27.14,27.02,27.12,23176.0
2015-07-28 15:50:00,27.11,27.13,27.09,27.1,45945.0,27.11,27.13,27.09,27.1,45945.0
2015-07-29 09:30:00,27.12,27.32,27.12,27.16,12939.0,27.12,27.32,27.12,27.16,12939.0
2015-07-29 09:40:00,27.13,27.16,26.92,27.02,16334.0,27.13,27.16,26.92,27.02,16334.0
2015-07-29 09:50:00,27.03,27.14,27.02,27.03,36547.0,27.03,27.14,27.02,27.03,36547.0
2015-07-29 10:00:00,27.03,27.04,26.92,27.0,11660.0,27.03,27.04,26.92,27.0,11660.0
2015-07-29 10:10:00,27.0,27.04,26.8,26.84,17866.0,27.0,27.04,26.8,26.84,17866.0
2015-07-29 10:20:00,26.88,26.95,26.84,26.89,8300.0,26.88,26.95,26.84,26.89,8300.0
2015-07-29 10:30:00,26.85,26.98,26.85,26.98,8071.0,26.85,26.98,26.85,26.98,8071.0
2015-07-29 10:40:00,26.98,27.05,26.95,26.99,15567.0,26.98,27.05,26.95,26.99,15567.0
2015-07-29 10:50:00,26.98,27.01,26.94,27.0,38664.0,26.98,27.01,26.94,27.0,38664.0
2015-07-29 11:00:00,26.99,27.02,26.95,26.95,10349.0,26.99,27.02,26.95,26.95,10349.0
2015-07-29 11:10:00,26.95,27.01,26.95,26.96,9473.0,26.95,27.01,26.95,26.96,9473.0
2015-07-29 11:20:00,26.98,27.03,26.95,26.96,11347.0,26.98,27.03,26.95,26.96,11347.0
2015-07-29 11:30:00,26.95,26.97,26.95,26.96,10155.0,26.95,26.97,26.95,26.96,10155.0
2015-07-29 11:40:00,26.96,26.97,26.95,26.95,7550.0,26.96,26.97,26.95,26.95,7550.0
2015-07-29 11:50:00,26.95,26.97,26.93,26.95,3600.0,26.95,26.97,26.93,26.95,3600.0
2015-07-29 12:00:00,26.95,26.97,26.94,26.95,2850.0,26.95,26.97,26.94,26.95,2850.0
2015-07-29 12:10:00,26.95,26.95,26.87,26.87,11150.0,26.95,26.95,26.87,26.87,11150.0
2015-07-29 12:20:00,26.86,26.87,26.85,26.85,3405.0,26.86,26.87,26.85,26.85,3405.0
2015-07-29 12:30:00,26.85,26.87,26.83,26.84,3400.0,26.85,26.87,26.83,26.84,3400.0
2015-07-29 12:40:00,26.86,26.88,26.8,26.82,7807.0,26.86,26.88,26.8,26.82,7807.0
2015-07-29 12:50:00,26.82,26.82,26.78,26.78,5351.0,26.82,26.82,26.78,26.78,5351.0
2015-07-29 13:00:00,26.79,26.84,26.77,26.84,5100.0,26.79,26.84,26.77,26.84,5100.0
2015-07-29 13:10:00,26.84,26.88,26.8,26.8,18154.0,26.84,26.88,26.8,26.8,18154.0
2015-07-29 13:20:00,26.8,26.81,26.76,26.76,8600.0,26.8,26.81,26.76,26.76,8600.0
2015-07-29 13:30:00,26.77,26.85,26.74,26.8,12278.0,26.77,26.85,26.74,26.8,12278.0
2015-07-29 13:40:00,26.79,26.86,26.78,26.86,6067.0,26.79,26.86,26.78,26.86,6067.0
2015-07-29 13:50:00,26.85,26.91,26.8,26.83,7574.0,26.85,26.91,26.8,26.83,7574.0
2015-07-29 14:00:00,26.83,26.93,26.83,26.89,13591.0,26.83,26.93,26.83,26.89,13591.0
2015-07-29 14:10:00,26.89,27.01,26.89,26.95,15900.0,26.89,27.01,26.89,26.95,15900.0
2015-07-29 14:20:00,26.95,26.95,26.87,26.89,4474.0,26.95,26.95,26.87,26.89,4474.0
2015-07-29 14:30:00,26.91,26.93,26.87,26.92,14712.0,26.91,26.93,26.87,26.92,14712.0
2015-07-29 14:40:00,26.95,26.98,26.91,26.98,11093.0,26.95,26.98,26.91,26.98,11093.0
2015-07-29 14:50:00,26.99,27.01,26.97,27.01,38031.0,26.99,27.01,26.97,27.01,38031.0
2015-07-29 15:00:00,27.0,27.17,26.99,27.14,11508.0,27.0,27.17,26.99,27.14,11508.0
2015-07-29 15:10:00,27.12,27.18,27.06,27.06,9400.0,27.12,27.18,27.06,27.06,9400.0
2015-07-29 15:20:00,27.06,27.07,27.02,27.05,20084.0,27.06,27.07,27.02,27.05,20084.0
2015-07-29 15:30:00,27.06,27.11,27.03,27.11,13608.0,27.06,27.11,27.03,27.11,13608.0
2015-07-29 15:40:00,27.14,27.15,27.08,27.1,28889.0,27.14,27.15,27.08,27.1,28889.0
2015-07-29 15:50:00,27.11,27.14,27.03,27.04,49525.0,27.11,27.14,27.03,27.04,49525.0
2015-07-30 09:30:00,26.93,26.93,26.71,26.84,6342.0,26.93,26.93,26.71,26.84,6342.0
2015-07-30 09:40:00,26.81,26.93,26.81,26.88,3771.0,26.81,26.93,26.81,26.88,3771.0
2015-07-30 09:50:00,26.9,26.92,26.78,26.79,4381.0,26.9,26.92,26.78,26.79,4381.0
2015-07-30 10:00:00,26.77,26.88,26.76,26.86,5522.0,26.77,26.88,26.76,26.86,5522.0
2015-07-30 10:10:00,26.83,26.88,26.77,26.77,6889.0,26.83,26.88,26.77,26.77,6889.0
2015-07-30 10:20:00,26.76,26.89,26.76,26.84,4902.0,26.76,26.89,26.76,26.84,4902.0
2015-07-30 10:30:00,26.88,26.93,26.82,26.82,7387.0,26.88,26.93,26.82,26.82,7387.0
2015-07-30 10:40:00,26.83,26.91,26.81,26.91,4212.0,26.83,26.91,26.81,26.91,4212.0
2015-07-30 10:50:00,26.92,26.93,26.77,26.77,12902.0,26.92,26.93,26.77,26.77,12902.0
2015-07-30 11:00:00,26.77,26.79,26.64,26.65,21014.0,26.77,26.79,26.64,26.65,21014.0
2015-07-30 11:10:00,26.65,26.81,26.65,26.76,16445.0,26.65,26.81,26.65,26.76,16445.0
2015-07-30 11:20:00,26.75,26.8,26.7,26.71,23050.0,26.75,26.8,26.7,26.71,23050.0
2015-07-30 11:30:00,26.71,26.78,26.7,26.7,12156.0,26.71,26.78,26.7,26.7,12156.0
2015-07-30 11:40:00,26.71,26.71,26.61,26.68,16053.0,26.71,26.71,26.61,26.68,16053.0
2015-07-30 11:50:00,26.69,26.7,26.65,26.7,11590.0,26.69,26.7,26.65,26.7,11590.0
2015-07-30 12:00:00,26.7,26.72,26.65,26.65,9045.0,26.7,26.72,26.65,26.65,9045.0
2015-07-30 12:10:00,26.65,26.7,26.64,26.7,7500.0,26.65,26.7,26.64,26.7,7500.0
2015-07-30 12:20:00,26.69,26.72,26.68,26.7,4500.0,26.69,26.72,26.68,26.7,4500.0
2015-07-30 12:30:00,26.7,26.72,26.65,26.66,9092.0,26.7,26.72,26.65,26.66,9092.0
2015-07-30 12:40:00,26.68,26.72,26.68,26.71,3900.0,26.68,26.72,26.68,26.71,3900.0
2015-07-30 12:50:00,26.72,26.77,26.72,26.75,3400.0,26.72,26.77,26.72,26.75,3400.0
2015-07-30 13:00:00,26.75,26.8,26.75,26.79,3524.0,26.75,26.8,26.75,26.79,3524.0
2015-07-30 13:10:00,26.8,26.8,26.74,26.75,6702.0,26.8,26.8,26.74,26.75,6702.0
2015-07-30 13:20:00,26.77,26.78,26.74,26.78,8695.0,26.77,26.78,26.74,26.78,8695.0
2015-07-30 13:30:00,26.76,26.78,26.74,26.74,10310.0,26.76,26.78,26.74,26.74,10310.0
2015-07-30 13:40:00,26.73,26.77,26.67,26.72,19200.0,26.73,26.77,26.67,26.72,19200.0
2015-07-30 13:50:00,26.73,26.76,26.71,26.76,4775.0,26.73,26.76,26.71,26.76,4775.0
2015-07-30 14:00:00,26.77,26.81,26.77,26.78,6956.0,26.77,26.81,26.77,26.78,6956.0
2015-07-30 14:10:00,26.75,26.77,26.73,26.76,5501.0,26.75,26.77,26.73,26.76,5501.0
2015-07-30 14:20:00,26.75,26.76,26.73,26.73,9685.0,26.75,26.76,26.73,26.73,9685.0
2015-07-30 14:30:00,26.74,26.76,26.74,26.75,8204.0,26.74,26.76,26.74,26.75,8204.0
2015-07-30 14:40:00,26.74,26.75,26.66,26.71,11878.0,26.74,26.75,26.66,26.71,11878.0
2015-07-30 14:50:00,26.71,26.74,26.7,26.71,3581.0,26.71,26.74,26.7,26.71,3581.0
2015-07-30 15:00:00,26.73,26.75,26.72,26.73,4356.0,26.73,26.75,26.72,26.73,4356.0
2015-07-30 15:10:00,26.71,26.79,26.71,26.76,13701.0,26.71,26.79,26.71,26.76,13701.0
2015-07-30 15:20:00,26.76,26.79,26.71,26.77,11678.0,26.76,26.79,26.71,26.77,11678.0
2015-07-30 15:30:00,26.76,26.81,26.76,26.78,10219.0,26.76,26.81,26.76,26.78,10219.0
2015-07-30 15:40:00,26.78,26.81,26.77,26.78,21480.0,26.78,26.81,26.77,26.78,21480.0
2015-07-30 15:50:00,26.77,26.78,26.68,26.7,57249.0,26.77,26.78,26.68,26.7,57249.0
2015-07-31 09:30:00,26.74,26.77,26.59,26.6,8932.0,26.74,26.77,26.59,26.6,8932.0
2015-07-31 09:40:00,26.61,26.79,26.61,26.76,14015.0,26.61,26.79,26.61,26.76,14015.0
2015-07-31 09:50:00,26.74,26.81,26.72,26.8,28135.0,26.74,26.81,26.72,26.8,28135.0
2015-07-31 10:00:00,26.8,27.02,26.74,26.97,19010.0,26.8,27.02,26.74,26.97,19010.0
2015-07-31 10:10:00,26.98,26.98,26.86,26.86,14400.0,26.98,26.98,26.86,26.86,14400.0
2015-07-31 10:20:00,26.89,27.0,26.89,26.97,70805.0,26.89,27.0,26.89,26.97,70805.0
2015-07-31 10:30:00,26.96,26.98,26.91,26.93,7582.0,26.96,26.98,26.91,26.93,7582.0
2015-07-31 10:40:00,26.92,26.99,26.91,26.99,9900.0,26.92,26.99,26.91,26.99,9900.0
2015-07-31 10:50:00,26.98,27.02,26.97,27.02,16868.0,26.98,27.02,26.97,27.02,16868.0
2015-07-31 11:00:00,27.02,27.15,27.02,27.06,12555.0,27.02,27.15,27.02,27.06,12555.0
2015-07-31 11:10:00,27.07,27.08,27.04,27.07,2900.0,27.07,27.08,27.04,27.07,2900.0
2015-07-31 11:20:00,27.08,27.11,27.04,27.07,11815.0,27.08,27.11,27.04,27.07,11815.0
2015-07-31 11:30:00,27.07,27.1,27.06,27.06,15400.0,27.07,27.1,27.06,27.06,15400.0
2015-07-31 11:40:00,27.06,27.09,27.06,27.08,4200.0,27.06,27.09,27.06,27.08,4200.0
2015-07-31 11:50:00,27.07,27.08,27.05,27.07,5400.0,27.07,27.08,27.05,27.07,5400.0
2015-07-31 12:00:00,27.07,27.09,27.06,27.08,3500.0,27.07,27.09,27.06,27.08,3500.0
2015-07-31 12:10:00,27.08,27.08,26.99,26.99,20183.0,27.08,27.08,26.99,26.99,20183.0
2015-07-31 12:20:00,27.0,27.01,26.99,27.0,9604.0,27.0,27.01,26.99,27.0,9604.0
2015-07-31 12:30:00,27.0,27.01,26.99,27.0,20082.0,27.0,27.01,26.99,27.0,20082.0
2015-07-31 12:40:00,27.0,27.01,26.97,26.98,11100.0,27.0,27.01,26.97,26.98,11100.0
2015-07-31 12:50:00,26.98,27.09,26.98,27.07,6984.0,26.98,27.09,26.98,27.07,6984.0
2015-07-31 13:00:00,27.09,27.16,27.09,27.16,11780.0,27.09,27.16,27.09,27.16,11780.0
2015-07-31 13:10:00,27.16,27.16,27.11,27.13,20013.0,27.16,27.16,27.11,27.13,20013.0
2015-07-31 13:20:00,27.13,27.19,27.13,27.19,26991.0,27.13,27.19,27.13,27.19,26991.0
2015-07-31 13:30:00,27.19,27.26,27.18,27.23,9690.0,27.19,27.26,27.18,27.23,9690.0
2015-07-31 13:40:00,27.25,27.25,27.14,27.14,5898.0,27.25,27.25,27.14,27.14,5898.0
2015-07-31 13:50:00,27.15,27.17,27.12,27.15,3418.0,27.15,27.17,27.12,27.15,3418.0
2015-07-31 14:00:00,27.16,27.18,27.16,27.16,2593.0,27.16,27.18,27.16,27.16,2593.0
2015-07-31 14:10:00,27.15,27.15,27.06,27.08,13271.0,27.15,27.15,27.06,27.08,13271.0
2015-07-31 14:20:00,27.08,27.08,27.04,27.06,2700.0,27.08,27.08,27.04,27.06,2700.0
2015-07-31 14:30:00,27.06,27.11,27.04,27.04,4700.0,27.06,27.11,27.04,27.04,4700.0
2015-07-31 14:40:00,27.05,27.06,27.01,27.04,9100.0,27.05,27.06,27.01,27.04,9100.0
2015-07-31 14:50:00,27.05,27.07,27.02,27.07,6350.0,27.05,27.07,27.02,27.07,6350.0
2015-07-31 15:00:00,27.06,27.08,27.06,27.06,7292.0,27.06,27.08,27.06,27.06,7292.0
2015-07-31 15:10:00,27.07,27.08,27.01,27.03,10908.0,27.07,27.08,27.01,27.03,10908.0
2015-07-31 15:20:00,27.04,27.04,26.98,27.01,14884.0,27.04,27.04,26.98,27.01,14884.0
2015-07-31 15:30:00,27.01,27.05,27.01,27.05,16074.0,27.01,27.05,27.01,27.05,16074.0
2015-07-31 15:40:00,27.04,27.04,26.98,26.99,19135.0,27.04,27.04,26.98,26.99,19135.0
2015-07-31 15:50:00,26.98,26.99,26.89,26.93,112502.0,26.98,26.99,26.89,26.93,112502.0
2015-08-03 09:30:00,26.85,26.87,26.57,26.62,12286.0,26.85,26.87,26.57,26.62,12286.0
2015-08-03 09:40:00,26.64,26.82,26.55,26.82,12263.0,26.64,26.82,26.55,26.82,12263.0
2015-08-03 09:50:00,26.85,26.87,26.76,26.77,5000.0,26.85,26.87,26.76,26.77,5000.0
2015-08-03 10:00:00,26.76,26.76,26.61,26.65,7200.0,26.76,26.76,26.61,26.65,7200.0
2015-08-03 10:10:00,26.62,26.66,26.54,26.57,9900.0,26.62,26.66,26.54,26.57,9900.0
2015-08-03 10:20:00,26.57,26.58,26.53,26.57,16330.0,26.57,26.58,26.53,26.57,16330.0
2015-08-03 10:30:00,26.55,26.56,26.43,26.46,16816.0,26.55,26.56,26.43,26.46,16816.0
2015-08-03 10:40:00,26.45,26.52,26.4,26.5,9801.0,26.45,26.52,26.4,26.5,9801.0
2015-08-03 10:50:00,26.48,26.54,26.48,26.5,5012.0,26.48,26.54,26.48,26.5,5012.0
2015-08-03 11:00:00,26.51,26.55,26.46,26.54,13939.0,26.51,26.55,26.46,26.54,13939.0
2015-08-03 11:10:00,26.53,26.67,26.49,26.67,26776.0,26.53,26.67,26.49,26.67,26776.0
2015-08-03 11:20:00,26.68,26.7,26.57,26.57,13400.0,26.68,26.7,26.57,26.57,13400.0
2015-08-03 11:30:00,26.59,26.61,26.53,26.53,7860.0,26.59,26.61,26.53,26.53,7860.0
2015-08-03 11:40:00,26.52,26.59,26.52,26.53,8573.0,26.52,26.59,26.52,26.53,8573.0
2015-08-03 11:50:00,26.51,26.56,26.51,26.55,6067.0,26.51,26.56,26.51,26.55,6067.0
2015-08-03 12:00:00,26.56,26.56,26.5,26.51,12365.0,26.56,26.56,26.5,26.51,12365.0
2015-08-03 12:10:00,26.5,26.56,26.46,26.48,7700.0,26.5,26.56,26.46,26.48,7700.0
2015-08-03 12:20:00,26.46,26.47,26.41,26.41,5627.0,26.46,26.47,26.41,26.41,5627.0
2015-08-03 12:30:00,26.42,26.43,26.38,26.4,17452.0,26.42,26.43,26.38,26.4,17452.0
2015-08-03 12:40:00,26.41,26.47,26.38,26.4,8256.0,26.41,26.47,26.38,26.4,8256.0
2015-08-03 12:50:00,26.41,26.41,26.26,26.27,33647.0,26.41,26.41,26.26,26.27,33647.0
2015-08-03 13:00:00,26.26,26.26,26.11,26.16,27647.0,26.26,26.26,26.11,26.16,27647.0
2015-08-03 13:10:00,26.14,26.16,26.03,26.08,19898.0,26.14,26.16,26.03,26.08,19898.0
2015-08-03 13:20:00,26.09,26.18,26.08,26.16,20111.0,26.09,26.18,26.08,26.16,20111.0
2015-08-03 13:30:00,26.16,26.32,26.15,26.23,33936.0,26.16,26.32,26.15,26.23,33936.0
2015-08-03 13:40:00,26.23,26.29,26.16,26.29,5141.0,26.23,26.29,26.16,26.29,5141.0
2015-08-03 13:50:00,26.3,26.31,26.26,26.3,9100.0,26.3,26.31,26.26,26.3,9100.0
2015-08-03 14:00:00,26.3,26.31,26.25,26.3,14038.0,26.3,26.31,26.25,26.3,14038.0
2015-08-03 14:10:00,26.29,26.29,26.19,26.19,8977.0,26.29,26.29,26.19,26.19,8977.0
2015-08-03 14:20:00,26.2,26.22,26.16,26.19,21377.0,26.2,26.22,26.16,26.19,21377.0
2015-08-03 14:30:00,26.19,26.28,26.19,26.26,18533.0,26.19,26.28,26.19,26.26,18533.0
2015-08-03 14:40:00,26.25,26.27,26.22,26.23,16386.0,26.25,26.27,26.22,26.23,16386.0
2015-08-03 14:50:00,26.23,26.27,26.19,26.23,7766.0,26.23,26.27,26.19,26.23,7766.0
2015-08-03 15:00:00,26.23,26.28,26.21,26.25,12074.0,26.23,26.28,26.21,26.25,12074.0
2015-08-03 15:10:00,26.26,26.28,26.22,26.26,9765.0,26.26,26.28,26.22,26.26,9765.0
2015-08-03 15:20:00,26.25,26.34,26.25,26.31,16441.0,26.25,26.34,26.25,26.31,16441.0
2015-08-03 15:30:00,26.32,26.34,26.27,26.33,21849.0,26.32,26.34,26.27,26.33,21849.0
2015-08-03 15:40:00,26.34,26.34,26.3,26.32,28192.0,26.34,26.34,26.3,26.32,28192.0
2015-08-03 15:50:00,26.33,26.33,26.26,26.3,59259.0,26.33,26.33,26.26,26.3,59259.0
2015-08-04 09:30:00,26.29,26.37,26.16,26.22,16895.0,26.29,26.37,26.16,26.22,16895.0
2015-08-04 09:40:00,26.17,26.44,26.17,26.36,7600.0,26.17,26.44,26.17,26.36,7600.0
2015-08-04 09:50:00,26.37,26.4,26.24,26.4,8683.0,26.37,26.4,26.24,26.4,8683.0
2015-08-04 10:00:00,26.45,26.45,26.27,26.3,8134.0,26.45,26.45,26.27,26.3,8134.0
2015-08-04 10:10:00,26.27,26.3,26.16,26.21,9901.0,26.27,26.3,26.16,26.21,9901.0
2015-08-04 10:20:00,26.21,26.34,26.19,26.33,6160.0,26.21,26.34,26.19,26.33,6160.0
2015-08-04 10:30:00,26.32,26.34,26.27,26.28,6575.0,26.32,26.34,26.27,26.28,6575.0
2015-08-04 10:40:00,26.29,26.32,26.23,26.31,7039.0,26.29,26.32,26.23,26.31,7039.0
2015-08-04 10:50:00,26.32,26.32,26.16,26.2,26600.0,26.32,26.32,26.16,26.2,26600.0
2015-08-04 11:00:00,26.23,26.38,26.21,26.32,8290.0,26.23,26.38,26.21,26.32,8290.0
2015-08-04 11:10:00,26.32,26.41,26.32,26.36,7501.0,26.32,26.41,26.32,26.36,7501.0
2015-08-04 11:20:00,26.34,26.44,26.34,26.43,14261.0,26.34,26.44,26.34,26.43,14261.0
2015-08-04 11:30:00,26.46,26.46,26.4,26.41,6729.0,26.46,26.46,26.4,26.41,6729.0
2015-08-04 11:40:00,26.41,26.45,26.37,26.4,4800.0,26.41,26.45,26.37,26.4,4800.0
2015-08-04 11:50:00,26.38,26.38,26.27,26.31,24300.0,26.38,26.38,26.27,26.31,24300.0
2015-08-04 12:00:00,26.3,26.34,26.28,26.33,21301.0,26.3,26.34,26.28,26.33,21301.0
2015-08-04 12:10:00,26.31,26.34,26.28,26.28,16938.0,26.31,26.34,26.28,26.28,16938.0
2015-08-04 12:20:00,26.28,26.29,26.24,26.26,11164.0,26.28,26.29,26.24,26.26,11164.0
2015-08-04 12:30:00,26.26,26.27,26.23,26.26,9301.0,26.26,26.27,26.23,26.26,9301.0
2015-08-04 12:40:00,26.29,26.31,26.24,26.25,7300.0,26.29,26.31,26.24,26.25,7300.0
2015-08-04 12:50:00,26.25,26.27,26.23,26.26,3713.0,26.25,26.27,26.23,26.26,3713.0
2015-08-04 13:00:00,26.25,26.32,26.25,26.32,8352.0,26.25,26.32,26.25,26.32,8352.0
2015-08-04 13:10:00,26.31,26.33,26.27,26.3,6965.0,26.31,26.33,26.27,26.3,6965.0
2015-08-04 13:20:00,26.31,26.31,26.27,26.28,5950.0,26.31,26.31,26.27,26.28,5950.0
2015-08-04 13:30:00,26.29,26.32,26.23,26.23,10900.0,26.29,26.32,26.23,26.23,10900.0
2015-08-04 13:40:00,26.23,26.23,26.14,26.15,11209.0,26.23,26.23,26.14,26.15,11209.0
2015-08-04 13:50:00,26.14,26.15,26.09,26.15,4752.0,26.14,26.15,26.09,26.15,4752.0
2015-08-04 14:00:00,26.15,26.2,26.11,26.11,14214.0,26.15,26.2,26.11,26.11,14214.0
2015-08-04 14:10:00,26.09,26.15,26.09,26.15,4100.0,26.09,26.15,26.09,26.15,4100.0
2015-08-04 14:20:00,26.16,26.16,26.03,26.07,11201.0,26.16,26.16,26.03,26.07,11201.0
2015-08-04 14:30:00,26.06,26.15,26.04,26.12,9700.0,26.06,26.15,26.04,26.12,9700.0
2015-08-04 14:40:00,26.12,26.21,26.07,26.21,9600.0,26.12,26.21,26.07,26.21,9600.0
2015-08-04 14:50:00,26.2,26.2,26.08,26.16,18107.0,26.2,26.2,26.08,26.16,18107.0
2015-08-04 15:00:00,26.16,26.16,26.06,26.09,12300.0,26.16,26.16,26.06,26.09,12300.0
2015-08-04 15:10:00,26.09,26.09,25.95,26.02,38967.0,26.09,26.09,25.95,26.02,38967.0
2015-08-04 15:20:00,26.01,26.12,25.99,26.12,17323.0,26.01,26.12,25.99,26.12,17323.0
2015-08-04 15:30:00,26.12,26.17,26.09,26.15,17614.0,26.12,26.17,26.09,26.15,17614.0
2015-08-04 15:40:00,26.14,26.15,26.01,26.05,37444.0,26.14,26.15,26.01,26.05,37444.0
2015-08-04 15:50:00,26.05,26.11,25.97,26.1,65462.0,26.05,26.11,25.97,26.1,65462.0
2015-08-05 09:30:00,26.13,26.45,26.11,26.45,10196.0,26.13,26.45,26.11,26.45,10196.0
2015-08-05 09:40:00,26.46,26.46,26.28,26.41,13550.0,26.46,26.46,26.28,26.41,13550.0
2015-08-05 09:50:00,26.43,26.47,26.4,26.45,12203.0,26.43,26.47,26.4,26.45,12203.0
2015-08-05 10:00:00,26.47,26.6,26.41,26.41,17784.0,26.47,26.6,26.41,26.41,17784.0
2015-08-05 10:10:00,26.42,26.48,26.4,26.47,7809.0,26.42,26.48,26.4,26.47,7809.0
2015-08-05 10:20:00,26.43,26.49,26.39,26.43,30745.0,26.43,26.49,26.39,26.43,30745.0
2015-08-05 10:30:00,26.42,26.49,26.42,26.47,16450.0,26.42,26.49,26.42,26.47,16450.0
2015-08-05 10:40:00,26.47,26.49,26.41,26.43,63596.0,26.47,26.49,26.41,26.43,63596.0
2015-08-05 10:50:00,26.44,26.5,26.44,26.46,33600.0,26.44,26.5,26.44,26.46,33600.0
2015-08-05 11:00:00,26.47,26.65,26.44,26.65,38066.0,26.47,26.65,26.44,26.65,38066.0
2015-08-05 11:10:00,26.65,26.65,26.58,26.64,23815.0,26.65,26.65,26.58,26.64,23815.0
2015-08-05 11:20:00,26.63,26.65,26.55,26.6,20664.0,26.63,26.65,26.55,26.6,20664.0
2015-08-05 11:30:00,26.59,26.61,26.54,26.58,7620.0,26.59,26.61,26.54,26.58,7620.0
2015-08-05 11:40:00,26.57,26.6,26.54,26.59,7200.0,26.57,26.6,26.54,26.59,7200.0
2015-08-05 11:50:00,26.59,26.6,26.53,26.53,11680.0,26.59,26.6,26.53,26.53,11680.0
2015-08-05 12:00:00,26.51,26.62,26.51,26.53,20666.0,26.51,26.62,26.51,26.53,20666.0
2015-08-05 12:10:00,26.55,26.57,26.45,26.45,18400.0,26.55,26.57,26.45,26.45,18400.0
2015-08-05 12:20:00,26.45,26.5,26.43,26.47,6350.0,26.45,26.5,26.43,26.47,6350.0
2015-08-05 12:30:00,26.47,26.52,26.4,26.48,71688.0,26.47,26.52,26.4,26.48,71688.0
2015-08-05 12:40:00,26.45,26.57,26.42,26.51,14930.0,26.45,26.57,26.42,26.51,14930.0
2015-08-05 12:50:00,26.52,26.52,26.42,26.46,19385.0,26.52,26.52,26.42,26.46,19385.0
2015-08-05 13:00:00,26.47,26.47,26.4,26.43,6989.0,26.47,26.47,26.4,26.43,6989.0
2015-08-05 13:10:00,26.44,26.44,26.33,26.36,11136.0,26.44,26.44,26.33,26.36,11136.0
2015-08-05 13:20:00,26.36,26.43,26.36,26.42,6815.0,26.36,26.43,26.36,26.42,6815.0
2015-08-05 13:30:00,26.42,26.51,26.4,26.47,10321.0,26.42,26.51,26.4,26.47,10321.0
2015-08-05 13:40:00,26.47,26.56,26.45,26.54,7467.0,26.47,26.56,26.45,26.54,7467.0
2015-08-05 13:50:00,26.52,26.53,26.42,26.42,10754.0,26.52,26.53,26.42,26.42,10754.0
2015-08-05 14:00:00,26.41,26.46,26.38,26.43,10638.0,26.41,26.46,26.38,26.43,10638.0
2015-08-05 14:10:00,26.44,26.47,26.4,26.45,13978.0,26.44,26.47,26.4,26.45,13978.0
2015-08-05 14:20:00,26.45,26.45,26.42,26.43,12815.0,26.45,26.45,26.42,26.43,12815.0
2015-08-05 14:30:00,26.43,26.45,26.42,26.44,12050.0,26.43,26.45,26.42,26.44,12050.0
2015-08-05 14:40:00,26.43,26.51,26.42,26.5,6932.0,26.43,26.51,26.42,26.5,6932.0
2015-08-05 14:50:00,26.5,26.5,26.46,26.46,6591.0,26.5,26.5,26.46,26.46,6591.0
2015-08-05 15:00:00,26.46,26.58,26.45,26.56,9778.0,26.46,26.58,26.45,26.56,9778.0
2015-08-05 15:10:00,26.57,26.66,26.5,26.62,21635.0,26.57,26.66,26.5,26.62,21635.0
2015-08-05 15:20:00,26.62,26.62,26.55,26.61,13598.0,26.62,26.62,26.55,26.61,13598.0
2015-08-05 15:30:00,26.59,26.59,26.53,26.53,14330.0,26.59,26.59,26.53,26.53,14330.0
2015-08-05 15:40:00,26.53,26.56,26.4,26.42,47565.0,26.53,26.56,26.4,26.42,47565.0
2015-08-05 15:50:00,26.42,26.44,26.38,26.41,46489.0,26.42,26.44,26.38,26.41,46489.0
2015-08-06 09:30:00,26.41,26.44,26.28,26.37,8332.0,26.41,26.44,26.28,26.37,8332.0
2015-08-06 09:40:00,26.33,26.37,26.28,26.34,12000.0,26.33,26.37,26.28,26.34,12000.0
2015-08-06 09:50:00,26.31,26.33,26.05,26.05,13676.0,26.31,26.33,26.05,26.05,13676.0
2015-08-06 10:00:00,26.05,26.08,25.97,26.01,14588.0,26.05,26.08,25.97,26.01,14588.0
2015-08-06 10:10:00,26.0,26.08,25.98,26.0,8844.0,26.0,26.08,25.98,26.0,8844.0
2015-08-06 10:20:00,25.96,25.97,25.85,25.89,6336.0,25.96,25.97,25.85,25.89,6336.0
2015-08-06 10:30:00,25.89,26.1,25.88,26.08,33718.0,25.89,26.1,25.88,26.08,33718.0
2015-08-06 10:40:00,26.1,26.22,26.09,26.15,21861.0,26.1,26.22,26.09,26.15,21861.0
2015-08-06 10:50:00,26.12,26.14,26.05,26.1,19650.0,26.12,26.14,26.05,26.1,19650.0
2015-08-06 11:00:00,26.12,26.14,26.04,26.07,13096.0,26.12,26.14,26.04,26.07,13096.0
2015-08-06 11:10:00,26.07,26.07,26.02,26.06,17525.0,26.07,26.07,26.02,26.06,17525.0
2015-08-06 11:20:00,26.04,26.05,25.87,25.87,22789.0,26.04,26.05,25.87,25.87,22789.0
2015-08-06 11:30:00,25.88,25.89,25.73,25.8,21222.0,25.88,25.89,25.73,25.8,21222.0
2015-08-06 11:40:00,25.79,25.81,25.74,25.74,14475.0,25.79,25.81,25.74,25.74,14475.0
2015-08-06 11:50:00,25.74,25.75,25.56,25.58,13050.0,25.74,25.75,25.56,25.58,13050.0
2015-08-06 12:00:00,25.58,25.62,25.5,25.57,15248.0,25.58,25.62,25.5,25.57,15248.0
2015-08-06 12:10:00,25.54,25.62,25.51,25.53,8042.0,25.54,25.62,25.51,25.53,8042.0
2015-08-06 12:20:00,25.53,25.57,25.47,25.57,11026.0,25.53,25.57,25.47,25.57,11026.0
2015-08-06 12:30:00,25.57,25.57,25.46,25.47,10250.0,25.57,25.57,25.46,25.47,10250.0
2015-08-06 12:40:00,25.47,25.56,25.44,25.46,16714.0,25.47,25.56,25.44,25.46,16714.0
2015-08-06 12:50:00,25.46,25.47,25.28,25.32,19796.0,25.46,25.47,25.28,25.32,19796.0
2015-08-06 13:00:00,25.32,25.32,25.19,25.26,29832.0,25.32,25.32,25.19,25.26,29832.0
2015-08-06 13:10:00,25.25,25.37,25.24,25.37,25110.0,25.25,25.37,25.24,25.37,25110.0
2015-08-06 13:20:00,25.39,25.53,25.39,25.51,13108.0,25.39,25.53,25.39,25.51,13108.0
2015-08-06 13:30:00,25.52,25.56,25.48,25.49,13760.0,25.52,25.56,25.48,25.49,13760.0
2015-08-06 13:40:00,25.49,25.51,25.47,25.49,10600.0,25.49,25.51,25.47,25.49,10600.0
2015-08-06 13:50:00,25.48,25.48,25.43,25.45,13731.0,25.48,25.48,25.43,25.45,13731.0
2015-08-06 14:00:00,25.47,25.51,25.44,25.51,10587.0,25.47,25.51,25.44,25.51,10587.0
2015-08-06 14:10:00,25.5,25.55,25.46,25.48,16404.0,25.5,25.55,25.46,25.48,16404.0
2015-08-06 14:20:00,25.48,25.53,25.46,25.52,19056.0,25.48,25.53,25.46,25.52,19056.0
2015-08-06 14:30:00,25.54,25.54,25.46,25.5,22495.0,25.54,25.54,25.46,25.5,22495.0
2015-08-06 14:40:00,25.5,25.55,25.49,25.55,7170.0,25.5,25.55,25.49,25.55,7170.0
2015-08-06 14:50:00,25.55,25.55,25.49,25.51,14148.0,25.55,25.55,25.49,25.51,14148.0
2015-08-06 15:00:00,25.51,25.58,25.51,25.55,11317.0,25.51,25.58,25.51,25.55,11317.0
2015-08-06 15:10:00,25.55,25.57,25.51,25.54,8391.0,25.55,25.57,25.51,25.54,8391.0
2015-08-06 15:20:00,25.54,25.55,25.48,25.53,11190.0,25.54,25.55,25.48,25.53,11190.0
2015-08-06 15:30:00,25.53,25.53,25.43,25.48,26520.0,25.53,25.53,25.43,25.48,26520.0
2015-08-06 15:40:00,25.47,25.48,25.41,25.46,41281.0,25.47,25.48,25.41,25.46,41281.0
2015-08-06 15:50:00,25.46,25.52,25.44,25.46,68617.0,25.46,25.52,25.44,25.46,68617.0
2015-08-07 09:30:00,25.51,25.51,25.21,25.24,7101.0,25.51,25.51,25.21,25.24,7101.0
2015-08-07 09:40:00,25.21,25.38,25.18,25.3,6425.0,25.21,25.38,25.18,25.3,6425.0
2015-08-07 09:50:00,25.25,25.32,25.24,25.3,8937.0,25.25,25.32,25.24,25.3,8937.0
2015-08-07 10:00:00,25.3,25.33,25.25,25.33,3850.0,25.3,25.33,25.25,25.33,3850.0
2015-08-07 10:10:00,25.34,25.42,25.32,25.39,6000.0,25.34,25.42,25.32,25.39,6000.0
2015-08-07 10:20:00,25.39,25.39,25.2,25.21,11850.0,25.39,25.39,25.2,25.21,11850.0
2015-08-07 10:30:00,25.22,25.42,25.19,25.4,12105.0,25.22,25.42,25.19,25.4,12105.0
2015-08-07 10:40:00,25.39,25.44,25.35,25.42,6680.0,25.39,25.44,25.35,25.42,6680.0
2015-08-07 10:50:00,25.41,25.42,25.33,25.34,32100.0,25.41,25.42,25.33,25.34,32100.0
2015-08-07 11:00:00,25.35,25.41,25.33,25.34,3518.0,25.35,25.41,25.33,25.34,3518.0
2015-08-07 11:10:00,25.34,25.34,25.21,25.21,5709.0,25.34,25.34,25.21,25.21,5709.0
2015-08-07 11:20:00,25.22,25.33,25.22,25.3,6245.0,25.22,25.33,25.22,25.3,6245.0
2015-08-07 11:30:00,25.3,25.31,25.18,25.2,4315.0,25.3,25.31,25.18,25.2,4315.0
2015-08-07 11:40:00,25.19,25.3,25.19,25.24,4718.0,25.19,25.3,25.19,25.24,4718.0
2015-08-07 11:50:00,25.27,25.3,25.24,25.27,4800.0,25.27,25.3,25.24,25.27,4800.0
2015-08-07 12:00:00,25.27,25.33,25.27,25.3,2800.0,25.27,25.33,25.27,25.3,2800.0
2015-08-07 12:10:00,25.32,25.41,25.28,25.39,14026.0,25.32,25.41,25.28,25.39,14026.0
2015-08-07 12:20:00,25.39,25.39,25.31,25.32,4518.0,25.39,25.39,25.31,25.32,4518.0
2015-08-07 12:30:00,25.29,25.35,25.28,25.31,3797.0,25.29,25.35,25.28,25.31,3797.0
2015-08-07 12:40:00,25.32,25.33,25.29,25.29,2378.0,25.32,25.33,25.29,25.29,2378.0
2015-08-07 12:50:00,25.3,25.31,25.23,25.24,8692.0,25.3,25.31,25.23,25.24,8692.0
2015-08-07 13:00:00,25.27,25.27,25.24,25.25,2971.0,25.27,25.27,25.24,25.25,2971.0
2015-08-07 13:10:00,25.24,25.24,25.2,25.21,5054.0,25.24,25.24,25.2,25.21,5054.0
2015-08-07 13:20:00,25.22,25.24,25.19,25.21,6218.0,25.22,25.24,25.19,25.21,6218.0
2015-08-07 13:30:00,25.22,25.26,25.21,25.25,7547.0,25.22,25.26,25.21,25.25,7547.0
2015-08-07 13:40:00,25.25,25.47,25.2,25.44,54642.0,25.25,25.47,25.2,25.44,54642.0
2015-08-07 13:50:00,25.44,25.6,25.41,25.6,21530.0,25.44,25.6,25.41,25.6,21530.0
2015-08-07 14:00:00,25.58,25.58,25.51,25.56,8563.0,25.58,25.58,25.51,25.56,8563.0
2015-08-07 14:10:00,25.56,25.66,25.54,25.64,20900.0,25.56,25.66,25.54,25.64,20900.0
2015-08-07 14:20:00,25.62,25.64,25.54,25.58,11215.0,25.62,25.64,25.54,25.58,11215.0
2015-08-07 14:30:00,25.57,25.62,25.56,25.58,11815.0,25.57,25.62,25.56,25.58,11815.0
2015-08-07 14:40:00,25.57,25.6,25.52,25.58,11718.0,25.57,25.6,25.52,25.58,11718.0
2015-08-07 14:50:00,25.57,25.63,25.57,25.62,15100.0,25.57,25.63,25.57,25.62,15100.0
2015-08-07 15:00:00,25.61,25.7,25.59,25.67,44706.0,25.61,25.7,25.59,25.67,44706.0
2015-08-07 15:10:00,25.68,25.78,25.65,25.73,31218.0,25.68,25.78,25.65,25.73,31218.0
2015-08-07 15:20:00,25.73,25.82,25.73,25.8,28330.0,25.73,25.82,25.73,25.8,28330.0
2015-08-07 15:30:00,25.79,25.8,25.71,25.73,28349.0,25.79,25.8,25.71,25.73,28349.0
2015-08-07 15:40:00,25.73,25.74,25.63,25.69,36396.0,25.73,25.74,25.63,25.69,36396.0
2015-08-07 15:50:00,25.68,25.72,25.59,25.61,87871.0,25.68,25.72,25.59,25.61,87871.0
2015-08-10 09:30:00,25.63,25.9,25.61,25.9,14994.0,25.63,25.9,25.61,25.9,14994.0
2015-08-10 09:40:00,25.9,26.11,25.9,26.1,7876.0,25.9,26.11,25.9,26.1,7876.0
2015-08-10 09:50:00,26.11,26.13,26.05,26.12,10307.0,26.11,26.13,26.05,26.12,10307.0
2015-08-10 10:00:00,26.12,26.13,26.05,26.08,6758.0,26.12,26.13,26.05,26.08,6758.0
2015-08-10 10:10:00,26.1,26.13,26.05,26.05,4723.0,26.1,26.13,26.05,26.05,4723.0
2015-08-10 10:20:00,26.08,26.1,25.98,26.06,16801.0,26.08,26.1,25.98,26.06,16801.0
2015-08-10 10:30:00,26.05,26.06,25.86,25.86,6848.0,26.05,26.06,25.86,25.86,6848.0
2015-08-10 10:40:00,25.86,25.97,25.84,25.97,6917.0,25.86,25.97,25.84,25.97,6917.0
2015-08-10 10:50:00,25.99,26.01,25.91,25.93,3500.0,25.99,26.01,25.91,25.93,3500.0
2015-08-10 11:00:00,25.93,25.94,25.87,25.91,15640.0,25.93,25.94,25.87,25.91,15640.0
2015-08-10 11:10:00,25.92,25.93,25.88,25.91,6500.0,25.92,25.93,25.88,25.91,6500.0
2015-08-10 11:20:00,25.9,25.97,25.89,25.92,7400.0,25.9,25.97,25.89,25.92,7400.0
2015-08-10 11:30:00,25.92,25.95,25.89,25.89,6650.0,25.92,25.95,25.89,25.89,6650.0
2015-08-10 11:40:00,25.89,25.92,25.88,25.89,4120.0,25.89,25.92,25.88,25.89,4120.0
2015-08-10 11:50:00,25.89,25.95,25.85,25.92,16676.0,25.89,25.95,25.85,25.92,16676.0
2015-08-10 12:00:00,25.91,25.92,25.88,25.91,5000.0,25.91,25.92,25.88,25.91,5000.0
2015-08-10 12:10:00,25.92,25.92,25.9,25.9,3800.0,25.92,25.92,25.9,25.9,3800.0
2015-08-10 12:20:00,25.91,25.94,25.9,25.9,7896.0,25.91,25.94,25.9,25.9,7896.0
2015-08-10 12:30:00,25.9,25.92,25.89,25.91,4812.0,25.9,25.92,25.89,25.91,4812.0
2015-08-10 12:40:00,25.91,25.92,25.89,25.91,5700.0,25.91,25.92,25.89,25.91,5700.0
2015-08-10 12:50:00,25.9,25.91,25.88,25.89,3400.0,25.9,25.91,25.88,25.89,3400.0
2015-08-10 13:00:00,25.89,25.92,25.86,25.9,10601.0,25.89,25.92,25.86,25.9,10601.0
2015-08-10 13:10:00,25.92,25.97,25.88,25.97,6920.0,25.92,25.97,25.88,25.97,6920.0
2015-08-10 13:20:00,25.97,26.08,25.95,26.01,11838.0,25.97,26.08,25.95,26.01,11838.0
2015-08-10 13:30:00,25.99,26.07,25.99,26.05,5872.0,25.99,26.07,25.99,26.05,5872.0
2015-08-10 13:40:00,26.06,26.1,26.05,26.06,9000.0,26.06,26.1,26.05,26.06,9000.0
2015-08-10 13:50:00,26.06,26.1,26.06,26.1,2608.0,26.06,26.1,26.06,26.1,2608.0
2015-08-10 14:00:00,26.1,26.1,25.96,25.96,17398.0,26.1,26.1,25.96,25.96,17398.0
2015-08-10 14:10:00,25.99,26.01,25.94,25.99,5210.0,25.99,26.01,25.94,25.99,5210.0
2015-08-10 14:20:00,26.0,26.0,25.96,25.96,3110.0,26.0,26.0,25.96,25.96,3110.0
2015-08-10 14:30:00,25.97,25.98,25.95,25.95,5265.0,25.97,25.98,25.95,25.95,5265.0
2015-08-10 14:40:00,25.96,25.97,25.93,25.94,6210.0,25.96,25.97,25.93,25.94,6210.0
2015-08-10 14:50:00,25.94,26.0,25.94,25.96,4050.0,25.94,26.0,25.94,25.96,4050.0
2015-08-10 15:00:00,25.96,25.97,25.93,25.96,11678.0,25.96,25.97,25.93,25.96,11678.0
2015-08-10 15:10:00,25.96,25.97,25.92,25.97,6964.0,25.96,25.97,25.92,25.97,6964.0
2015-08-10 15:20:00,25.97,25.98,25.93,25.96,11926.0,25.97,25.98,25.93,25.96,11926.0
2015-08-10 15:30:00,25.95,25.98,25.9,25.93,11241.0,25.95,25.98,25.9,25.93,11241.0
2015-08-10 15:40:00,25.95,26.06,25.94,26.04,33896.0,25.95,26.06,25.94,26.04,33896.0
2015-08-10 15:50:00,26.03,26.07,26.0,26.07,101442.0,26.03,26.07,26.0,26.07,101442.0
2015-08-11 09:30:00,25.84,26.01,25.77,25.98,6919.0,25.84,26.01,25.77,25.98,6919.0
2015-08-11 09:40:00,25.94,26.01,25.94,25.97,6600.0,25.94,26.01,25.94,25.97,6600.0
2015-08-11 09:50:00,25.96,25.96,25.77,25.84,5520.0,25.96,25.96,25.77,25.84,5520.0
2015-08-11 10:00:00,25.86,25.9,25.78,25.9,2772.0,25.86,25.9,25.78,25.9,2772.0
2015-08-11 10:10:00,25.86,25.93,25.83,25.93,5636.0,25.86,25.93,25.83,25.93,5636.0
2015-08-11 10:20:00,25.96,25.99,25.9,25.9,4103.0,25.96,25.99,25.9,25.9,4103.0
2015-08-11 10:30:00,25.88,25.88,25.69,25.71,10544.0,25.88,25.88,25.69,25.71,10544.0
2015-08-11 10:40:00,25.71,25.81,25.71,25.8,6861.0,25.71,25.81,25.71,25.8,6861.0
2015-08-11 10:50:00,25.79,25.79,25.67,25.67,7003.0,25.79,25.79,25.67,25.67,7003.0
2015-08-11 11:00:00,25.65,25.65,25.5,25.52,5192.0,25.65,25.65,25.5,25.52,5192.0
2015-08-11 11:10:00,25.52,25.6,25.5,25.53,5227.0,25.52,25.6,25.5,25.53,5227.0
2015-08-11 11:20:00,25.52,25.53,25.46,25.47,4792.0,25.52,25.53,25.46,25.47,4792.0
2015-08-11 11:30:00,25.48,25.58,25.48,25.58,2775.0,25.48,25.58,25.48,25.58,2775.0
2015-08-11 11:40:00,25.57,25.58,25.51,25.51,3800.0,25.57,25.58,25.51,25.51,3800.0
2015-08-11 11:50:00,25.52,25.55,25.51,25.53,2500.0,25.52,25.55,25.51,25.53,2500.0
2015-08-11 12:00:00,25.54,25.56,25.53,25.53,2915.0,25.54,25.56,25.53,25.53,2915.0
2015-08-11 12:10:00,25.54,25.59,25.53,25.54,3409.0,25.54,25.59,25.53,25.54,3409.0
2015-08-11 12:20:00,25.52,25.57,25.51,25.57,5301.0,25.52,25.57,25.51,25.57,5301.0
2015-08-11 12:30:00,25.6,25.72,25.59,25.63,2950.0,25.6,25.72,25.59,25.63,2950.0
2015-08-11 12:40:00,25.6,25.61,25.55,25.56,3100.0,25.6,25.61,25.55,25.56,3100.0
2015-08-11 12:50:00,25.56,25.56,25.43,25.44,8142.0,25.56,25.56,25.43,25.44,8142.0
2015-08-11 13:00:00,25.42,25.45,25.42,25.43,1356.0,25.42,25.45,25.42,25.43,1356.0
2015-08-11 13:10:00,25.43,25.43,25.37,25.39,5201.0,25.43,25.43,25.37,25.39,5201.0
2015-08-11 13:20:00,25.37,25.38,25.33,25.35,8113.0,25.37,25.38,25.33,25.35,8113.0
2015-08-11 13:30:00,25.35,25.43,25.34,25.4,2500.0,25.35,25.43,25.34,25.4,2500.0
2015-08-11 13:40:00,25.39,25.39,25.34,25.35,4391.0,25.39,25.39,25.34,25.35,4391.0
2015-08-11 13:50:00,25.35,25.42,25.33,25.4,9266.0,25.35,25.42,25.33,25.4,9266.0
2015-08-11 14:00:00,25.42,25.42,25.39,25.4,6820.0,25.42,25.42,25.39,25.4,6820.0
2015-08-11 14:10:00,25.4,25.42,25.38,25.42,16599.0,25.4,25.42,25.38,25.42,16599.0
2015-08-11 14:20:00,25.42,25.5,25.42,25.5,4782.0,25.42,25.5,25.42,25.5,4782.0
2015-08-11 14:30:00,25.5,25.5,25.45,25.48,4179.0,25.5,25.5,25.45,25.48,4179.0
2015-08-11 14:40:00,25.48,25.49,25.47,25.48,2896.0,25.48,25.49,25.47,25.48,2896.0
2015-08-11 14:50:00,25.48,25.55,25.43,25.53,5085.0,25.48,25.55,25.43,25.53,5085.0
2015-08-11 15:00:00,25.54,25.54,25.5,25.51,4503.0,25.54,25.54,25.5,25.51,4503.0
2015-08-11 15:10:00,25.5,25.58,25.49,25.54,7118.0,25.5,25.58,25.49,25.54,7118.0
2015-08-11 15:20:00,25.54,25.6,25.51,25.6,10697.0,25.54,25.6,25.51,25.6,10697.0
2015-08-11 15:30:00,25.6,25.6,25.54,25.59,10401.0,25.6,25.6,25.54,25.59,10401.0
2015-08-11 15:40:00,25.6,25.6,25.5,25.52,33098.0,25.6,25.6,25.5,25.52,33098.0
2015-08-11 15:50:00,25.53,25.56,25.47,25.52,51808.0,25.53,25.56,25.47,25.52,51808.0
2015-08-12 09:30:00,25.28,25.28,25.12,25.28,10770.0,25.28,25.28,25.12,25.28,10770.0
2015-08-12 09:40:00,25.28,25.31,25.07,25.1,20335.0,25.28,25.31,25.07,25.1,20335.0
2015-08-12 09:50:00,25.07,25.21,24.92,25.2,40803.0,25.07,25.21,24.92,25.2,40803.0
2015-08-12 10:00:00,25.18,25.2,25.05,25.18,25937.0,25.18,25.2,25.05,25.18,25937.0
2015-08-12 10:10:00,25.14,25.2,25.12,25.15,6486.0,25.14,25.2,25.12,25.15,6486.0
2015-08-12 10:20:00,25.09,25.14,25.0,25.1,8466.0,25.09,25.14,25.0,25.1,8466.0
2015-08-12 10:30:00,25.08,25.13,24.92,25.0,11022.0,25.08,25.13,24.92,25.0,11022.0
2015-08-12 10:40:00,25.01,25.01,24.94,24.94,3900.0,25.01,25.01,24.94,24.94,3900.0
2015-08-12 10:50:00,24.93,24.94,24.79,24.8,16495.0,24.93,24.94,24.79,24.8,16495.0
2015-08-12 11:00:00,24.82,24.89,24.8,24.89,16105.0,24.82,24.89,24.8,24.89,16105.0
2015-08-12 11:10:00,24.89,24.92,24.86,24.91,10526.0,24.89,24.92,24.86,24.91,10526.0
2015-08-12 11:20:00,24.9,25.03,24.86,24.96,8313.0,24.9,25.03,24.86,24.96,8313.0
2015-08-12 11:30:00,25.0,25.06,24.96,25.0,6465.0,25.0,25.06,24.96,25.0,6465.0
2015-08-12 11:40:00,25.02,25.04,24.94,24.96,5094.0,25.02,25.04,24.94,24.96,5094.0
2015-08-12 11:50:00,24.94,24.98,24.9,24.98,5197.0,24.94,24.98,24.9,24.98,5197.0
2015-08-12 12:00:00,24.97,25.01,24.92,25.0,5524.0,24.97,25.01,24.92,25.0,5524.0
2015-08-12 12:10:00,25.02,25.14,25.02,25.11,7201.0,25.02,25.14,25.02,25.11,7201.0
2015-08-12 12:20:00,25.08,25.18,25.05,25.17,5913.0,25.08,25.18,25.05,25.17,5913.0
2015-08-12 12:30:00,25.17,25.22,25.11,25.15,5534.0,25.17,25.22,25.11,25.15,5534.0
2015-08-12 12:40:00,25.16,25.17,25.11,25.16,3556.0,25.16,25.17,25.11,25.16,3556.0
2015-08-12 12:50:00,25.15,25.21,25.09,25.17,9589.0,25.15,25.21,25.09,25.17,9589.0
2015-08-12 13:00:00,25.2,25.29,25.19,25.23,12206.0,25.2,25.29,25.19,25.23,12206.0
2015-08-12 13:10:00,25.23,25.32,25.22,25.32,3386.0,25.23,25.32,25.22,25.32,3386.0
2015-08-12 13:20:00,25.34,25.39,25.28,25.3,9200.0,25.34,25.39,25.28,25.3,9200.0
2015-08-12 13:30:00,25.29,25.35,25.24,25.24,6600.0,25.29,25.35,25.24,25.24,6600.0
2015-08-12 13:40:00,25.25,25.29,25.22,25.26,9666.0,25.25,25.29,25.22,25.26,9666.0
2015-08-12 13:50:00,25.3,25.33,25.23,25.28,21072.0,25.3,25.33,25.23,25.28,21072.0
2015-08-12 14:00:00,25.28,25.29,25.17,25.2,6770.0,25.28,25.29,25.17,25.2,6770.0
2015-08-12 14:10:00,25.21,25.26,25.19,25.2,8420.0,25.21,25.26,25.19,25.2,8420.0
2015-08-12 14:20:00,25.17,25.21,25.15,25.15,5367.0,25.17,25.21,25.15,25.15,5367.0
2015-08-12 14:30:00,25.15,25.23,25.13,25.23,4000.0,25.15,25.23,25.13,25.23,4000.0
2015-08-12 14:40:00,25.24,25.3,25.22,25.27,18823.0,25.24,25.3,25.22,25.27,18823.0
2015-08-12 14:50:00,25.27,25.32,25.24,25.3,28820.0,25.27,25.32,25.24,25.3,28820.0
2015-08-12 15:00:00,25.3,25.31,25.16,25.17,30801.0,25.3,25.31,25.16,25.17,30801.0
2015-08-12 15:10:00,25.17,25.19,25.15,25.17,24864.0,25.17,25.19,25.15,25.17,24864.0
2015-08-12 15:20:00,25.17,25.27,25.17,25.26,18937.0,25.17,25.27,25.17,25.26,18937.0
2015-08-12 15:30:00,25.26,25.34,25.24,25.24,26792.0,25.26,25.34,25.24,25.24,26792.0
2015-08-12 15:40:00,25.24,25.35,25.23,25.3,27455.0,25.24,25.35,25.23,25.3,27455.0
2015-08-12 15:50:00,25.3,25.32,25.16,25.17,96888.0,25.3,25.32,25.16,25.17,96888.0
2015-08-13 09:30:00,25.23,25.26,24.94,25.03,19184.0,25.23,25.26,24.94,25.03,19184.0
2015-08-13 09:40:00,25.13,25.13,24.96,24.97,5474.0,25.13,25.13,24.96,24.97,5474.0
2015-08-13 09:50:00,24.96,25.13,24.95,25.01,9550.0,24.96,25.13,24.95,25.01,9550.0
2015-08-13 10:00:00,25.0,25.02,24.94,24.99,7404.0,25.0,25.02,24.94,24.99,7404.0
2015-08-13 10:10:00,25.0,25.07,24.95,25.02,8289.0,25.0,25.07,24.95,25.02,8289.0
2015-08-13 10:20:00,25.03,25.06,24.98,25.01,4104.0,25.03,25.06,24.98,25.01,4104.0
2015-08-13 10:30:00,25.0,25.17,24.98,25.17,10753.0,25.0,25.17,24.98,25.17,10753.0
2015-08-13 10:40:00,25.22,25.23,25.12,25.12,4954.0,25.22,25.23,25.12,25.12,4954.0
2015-08-13 10:50:00,25.13,25.16,25.07,25.07,7101.0,25.13,25.16,25.07,25.07,7101.0
2015-08-13 11:00:00,25.07,25.1,25.02,25.03,9299.0,25.07,25.1,25.02,25.03,9299.0
2015-08-13 11:10:00,25.03,25.19,25.03,25.19,9561.0,25.03,25.19,25.03,25.19,9561.0
2015-08-13 11:20:00,25.19,25.24,25.17,25.23,8887.0,25.19,25.24,25.17,25.23,8887.0
2015-08-13 11:30:00,25.21,25.21,25.17,25.17,6003.0,25.21,25.21,25.17,25.17,6003.0
2015-08-13 11:40:00,25.16,25.16,25.1,25.15,7067.0,25.16,25.16,25.1,25.15,7067.0
2015-08-13 11:50:00,25.15,25.15,25.07,25.08,4800.0,25.15,25.15,25.07,25.08,4800.0
2015-08-13 12:00:00,25.08,25.2,25.07,25.19,6336.0,25.08,25.2,25.07,25.19,6336.0
2015-08-13 12:10:00,25.19,25.23,25.19,25.22,5827.0,25.19,25.23,25.19,25.22,5827.0
2015-08-13 12:20:00,25.21,25.27,25.19,25.27,4600.0,25.21,25.27,25.19,25.27,4600.0
2015-08-13 12:30:00,25.25,25.25,25.15,25.17,10122.0,25.25,25.25,25.15,25.17,10122.0
2015-08-13 12:40:00,25.17,25.18,25.1,25.18,12565.0,25.17,25.18,25.1,25.18,12565.0
2015-08-13 12:50:00,25.18,25.22,25.16,25.2,12795.0,25.18,25.22,25.16,25.2,12795.0
2015-08-13 13:00:00,25.21,25.27,25.2,25.22,12590.0,25.21,25.27,25.2,25.22,12590.0
2015-08-13 13:10:00,25.22,25.26,25.21,25.22,3912.0,25.22,25.26,25.21,25.22,3912.0
2015-08-13 13:20:00,25.23,25.29,25.23,25.29,4400.0,25.23,25.29,25.23,25.29,4400.0
2015-08-13 13:30:00,25.3,25.32,25.28,25.28,4346.0,25.3,25.32,25.28,25.28,4346.0
2015-08-13 13:40:00,25.28,25.29,25.24,25.27,4216.0,25.28,25.29,25.24,25.27,4216.0
2015-08-13 13:50:00,25.26,25.29,25.2,25.29,6460.0,25.26,25.29,25.2,25.29,6460.0
2015-08-13 14:00:00,25.28,25.37,25.26,25.36,10254.0,25.28,25.37,25.26,25.36,10254.0
2015-08-13 14:10:00,25.35,25.46,25.35,25.45,12001.0,25.35,25.46,25.35,25.45,12001.0
2015-08-13 14:20:00,25.45,25.5,25.45,25.48,19400.0,25.45,25.5,25.45,25.48,19400.0
2015-08-13 14:30:00,25.49,25.51,25.48,25.48,9516.0,25.49,25.51,25.48,25.48,9516.0
2015-08-13 14:40:00,25.48,25.49,25.41,25.46,12914.0,25.48,25.49,25.41,25.46,12914.0
2015-08-13 14:50:00,25.45,25.45,25.39,25.42,5483.0,25.45,25.45,25.39,25.42,5483.0
2015-08-13 15:00:00,25.41,25.41,25.34,25.36,11424.0,25.41,25.41,25.34,25.36,11424.0
2015-08-13 15:10:00,25.37,25.38,25.26,25.27,19686.0,25.37,25.38,25.26,25.27,19686.0
2015-08-13 15:20:00,25.27,25.3,25.25,25.3,10734.0,25.27,25.3,25.25,25.3,10734.0
2015-08-13 15:30:00,25.29,25.29,25.19,25.23,17802.0,25.29,25.29,25.19,25.23,17802.0
2015-08-13 15:40:00,25.24,25.26,25.17,25.19,14149.0,25.24,25.26,25.17,25.19,14149.0
2015-08-13 15:50:00,25.19,25.24,25.17,25.17,58702.0,25.19,25.24,25.17,25.17,58702.0
2015-08-14 09:30:00,25.06,25.16,24.93,25.03,17983.0,25.06,25.16,24.93,25.03,17983.0
2015-08-14 09:40:00,25.02,25.07,24.99,25.05,10195.0,25.02,25.07,24.99,25.05,10195.0
2015-08-14 09:50:00,25.04,25.14,25.0,25.11,8900.0,25.04,25.14,25.0,25.11,8900.0
2015-08-14 10:00:00,25.1,25.19,25.04,25.15,33471.0,25.1,25.19,25.04,25.15,33471.0
2015-08-14 10:10:00,25.17,25.17,25.09,25.17,3100.0,25.17,25.17,25.09,25.17,3100.0
2015-08-14 10:20:00,25.15,25.15,25.06,25.06,3200.0,25.15,25.15,25.06,25.06,3200.0
2015-08-14 10:30:00,25.07,25.11,25.04,25.07,19544.0,25.07,25.11,25.04,25.07,19544.0
2015-08-14 10:40:00,25.09,25.11,25.03,25.05,2359.0,25.09,25.11,25.03,25.05,2359.0
2015-08-14 10:50:00,25.07,25.08,24.94,24.95,11647.0,25.07,25.08,24.94,24.95,11647.0
2015-08-14 11:00:00,24.97,24.97,24.94,24.94,1351.0,24.97,24.97,24.94,24.94,1351.0
2015-08-14 11:10:00,24.93,24.97,24.91,24.92,5292.0,24.93,24.97,24.91,24.92,5292.0
2015-08-14 11:20:00,24.93,24.98,24.92,24.98,4600.0,24.93,24.98,24.92,24.98,4600.0
2015-08-14 11:30:00,24.95,24.99,24.93,24.95,9679.0,24.95,24.99,24.93,24.95,9679.0
2015-08-14 11:40:00,24.99,25.1,24.96,25.03,14807.0,24.99,25.1,24.96,25.03,14807.0
2015-08-14 11:50:00,25.04,25.09,25.01,25.09,7839.0,25.04,25.09,25.01,25.09,7839.0
2015-08-14 12:00:00,25.1,25.17,25.03,25.06,18524.0,25.1,25.17,25.03,25.06,18524.0
2015-08-14 12:10:00,25.06,25.06,24.98,24.99,4039.0,25.06,25.06,24.98,24.99,4039.0
2015-08-14 12:20:00,25.01,25.02,24.95,25.0,6400.0,25.01,25.02,24.95,25.0,6400.0
2015-08-14 12:30:00,25.0,25.0,24.96,24.98,5600.0,25.0,25.0,24.96,24.98,5600.0
2015-08-14 12:40:00,24.98,24.98,24.94,24.94,7347.0,24.98,24.98,24.94,24.94,7347.0
2015-08-14 12:50:00,24.94,24.99,24.94,24.96,8168.0,24.94,24.99,24.94,24.96,8168.0
2015-08-14 13:00:00,24.97,24.99,24.97,24.99,3159.0,24.97,24.99,24.97,24.99,3159.0
2015-08-14 13:10:00,24.96,25.03,24.95,24.97,19225.0,24.96,25.03,24.95,24.97,19225.0
2015-08-14 13:20:00,24.97,24.99,24.94,24.94,12319.0,24.97,24.99,24.94,24.94,12319.0
2015-08-14 13:30:00,24.95,24.98,24.94,24.96,9226.0,24.95,24.98,24.94,24.96,9226.0
2015-08-14 13:40:00,24.96,24.99,24.96,24.98,6235.0,24.96,24.99,24.96,24.98,6235.0
2015-08-14 13:50:00,24.99,25.14,24.97,25.14,14115.0,24.99,25.14,24.97,25.14,14115.0
2015-08-14 14:00:00,25.14,25.18,25.11,25.15,5300.0,25.14,25.18,25.11,25.15,5300.0
2015-08-14 14:10:00,25.18,25.29,25.17,25.27,14738.0,25.18,25.29,25.17,25.27,14738.0
2015-08-14 14:20:00,25.28,25.3,25.17,25.19,12100.0,25.28,25.3,25.17,25.19,12100.0
2015-08-14 14:30:00,25.19,25.19,25.12,25.16,12646.0,25.19,25.19,25.12,25.16,12646.0
2015-08-14 14:40:00,25.16,25.18,25.13,25.13,12882.0,25.16,25.18,25.13,25.13,12882.0
2015-08-14 14:50:00,25.13,25.18,25.13,25.15,17617.0,25.13,25.18,25.13,25.15,17617.0
2015-08-14 15:00:00,25.16,25.17,25.13,25.13,10500.0,25.16,25.17,25.13,25.13,10500.0
2015-08-14 15:10:00,25.14,25.15,25.09,25.1,12977.0,25.14,25.15,25.09,25.1,12977.0
2015-08-14 15:20:00,25.1,25.11,25.07,25.08,15179.0,25.1,25.11,25.07,25.08,15179.0
2015-08-14 15:30:00,25.08,25.14,25.08,25.14,22377.0,25.08,25.14,25.08,25.14,22377.0
2015-08-14 15:40:00,25.17,25.35,25.16,25.31,38382.0,25.17,25.35,25.16,25.31,38382.0
2015-08-14 15:50:00,25.31,25.31,25.19,25.2,39935.0,25.31,25.31,25.19,25.2,39935.0
2015-08-17 09:30:00,25.14,25.14,25.04,25.13,9847.0,25.14,25.14,25.04,25.13,9847.0
2015-08-17 09:40:00,25.18,25.27,25.13,25.23,6816.0,25.18,25.27,25.13,25.23,6816.0
2015-08-17 09:50:00,25.24,25.37,25.19,25.27,9250.0,25.24,25.37,25.19,25.27,9250.0
2015-08-17 10:00:00,25.27,25.31,25.26,25.31,7410.0,25.27,25.31,25.26,25.31,7410.0
2015-08-17 10:10:00,25.33,25.41,25.32,25.41,5399.0,25.33,25.41,25.32,25.41,5399.0
2015-08-17 10:20:00,25.4,25.41,25.33,25.34,2400.0,25.4,25.41,25.33,25.34,2400.0
2015-08-17 10:30:00,25.34,25.39,25.33,25.35,4428.0,25.34,25.39,25.33,25.35,4428.0
2015-08-17 10:40:00,25.35,25.44,25.33,25.4,8523.0,25.35,25.44,25.33,25.4,8523.0
2015-08-17 10:50:00,25.41,25.5,25.4,25.46,4537.0,25.41,25.5,25.4,25.46,4537.0
2015-08-17 11:00:00,25.47,25.49,25.45,25.47,4702.0,25.47,25.49,25.45,25.47,4702.0
2015-08-17 11:10:00,25.48,25.5,25.44,25.46,4690.0,25.48,25.5,25.44,25.46,4690.0
2015-08-17 11:20:00,25.46,25.46,25.4,25.41,6350.0,25.46,25.46,25.4,25.41,6350.0
2015-08-17 11:30:00,25.4,25.43,25.39,25.39,7084.0,25.4,25.43,25.39,25.39,7084.0
2015-08-17 11:40:00,25.4,25.43,25.4,25.42,4019.0,25.4,25.43,25.4,25.42,4019.0
2015-08-17 11:50:00,25.42,25.42,25.37,25.4,4188.0,25.42,25.42,25.37,25.4,4188.0
2015-08-17 12:00:00,25.4,25.41,25.38,25.41,3600.0,25.4,25.41,25.38,25.41,3600.0
2015-08-17 12:10:00,25.4,25.42,25.37,25.37,2710.0,25.4,25.42,25.37,25.37,2710.0
2015-08-17 12:20:00,25.38,25.46,25.37,25.45,7937.0,25.38,25.46,25.37,25.45,7937.0
2015-08-17 12:30:00,25.45,25.47,25.44,25.47,7510.0,25.45,25.47,25.44,25.47,7510.0
2015-08-17 12:40:00,25.48,25.61,25.47,25.59,8095.0,25.48,25.61,25.47,25.59,8095.0
2015-08-17 12:50:00,25.6,25.69,25.58,25.68,8655.0,25.6,25.69,25.58,25.68,8655.0
2015-08-17 13:00:00,25.68,25.79,25.66,25.79,17041.0,25.68,25.79,25.66,25.79,17041.0
2015-08-17 13:10:00,25.78,25.81,25.67,25.67,19066.0,25.78,25.81,25.67,25.67,19066.0
2015-08-17 13:20:00,25.67,25.71,25.65,25.71,5732.0,25.67,25.71,25.65,25.71,5732.0
2015-08-17 13:30:00,25.72,25.72,25.68,25.69,6534.0,25.72,25.72,25.68,25.69,6534.0
2015-08-17 13:40:00,25.69,25.69,25.63,25.67,4706.0,25.69,25.69,25.63,25.67,4706.0
2015-08-17 13:50:00,25.66,25.68,25.64,25.66,4951.0,25.66,25.68,25.64,25.66,4951.0
2015-08-17 14:00:00,25.64,25.64,25.56,25.56,19920.0,25.64,25.64,25.56,25.56,19920.0
2015-08-17 14:10:00,25.56,25.58,25.55,25.57,7287.0,25.56,25.58,25.55,25.57,7287.0
2015-08-17 14:20:00,25.57,25.58,25.56,25.56,11124.0,25.57,25.58,25.56,25.56,11124.0
2015-08-17 14:30:00,25.57,25.58,25.54,25.55,6419.0,25.57,25.58,25.54,25.55,6419.0
2015-08-17 14:40:00,25.55,25.58,25.47,25.5,19729.0,25.55,25.58,25.47,25.5,19729.0
2015-08-17 14:50:00,25.49,25.52,25.46,25.49,15900.0,25.49,25.52,25.46,25.49,15900.0
2015-08-17 15:00:00,25.49,25.52,25.47,25.48,18372.0,25.49,25.52,25.47,25.48,18372.0
2015-08-17 15:10:00,25.48,25.53,25.48,25.48,12681.0,25.48,25.53,25.48,25.48,12681.0
2015-08-17 15:20:00,25.48,25.5,25.46,25.5,17062.0,25.48,25.5,25.46,25.5,17062.0
2015-08-17 15:30:00,25.5,25.5,25.43,25.45,15330.0,25.5,25.5,25.43,25.45,15330.0
2015-08-17 15:40:00,25.46,25.5,25.44,25.47,16560.0,25.46,25.5,25.44,25.47,16560.0
2015-08-17 15:50:00,25.47,25.51,25.46,25.47,61211.0,25.47,25.51,25.46,25.47,61211.0
2015-08-18 09:30:00,25.54,25.65,25.41,25.53,11389.0,25.54,25.65,25.41,25.53,11389.0
2015-08-18 09:40:00,25.59,25.67,25.52,25.64,9596.0,25.59,25.67,25.52,25.64,9596.0
2015-08-18 09:50:00,25.65,25.69,25.61,25.63,32870.0,25.65,25.69,25.61,25.63,32870.0
2015-08-18 10:00:00,25.62,25.62,25.54,25.55,5460.0,25.62,25.62,25.54,25.55,5460.0
2015-08-18 10:10:00,25.54,25.58,25.45,25.53,18663.0,25.54,25.58,25.45,25.53,18663.0
2015-08-18 10:20:00,25.57,25.58,25.52,25.53,3699.0,25.57,25.58,25.52,25.53,3699.0
2015-08-18 10:30:00,25.53,25.54,25.45,25.5,4405.0,25.53,25.54,25.45,25.5,4405.0
2015-08-18 10:40:00,25.49,25.54,25.47,25.54,3700.0,25.49,25.54,25.47,25.54,3700.0
2015-08-18 10:50:00,25.55,25.62,25.53,25.59,3100.0,25.55,25.62,25.53,25.59,3100.0
2015-08-18 11:00:00,25.59,25.59,25.53,25.56,2645.0,25.59,25.59,25.53,25.56,2645.0
2015-08-18 11:10:00,25.55,25.61,25.55,25.59,12702.0,25.55,25.61,25.55,25.59,12702.0
2015-08-18 11:20:00,25.57,25.6,25.56,25.58,5151.0,25.57,25.6,25.56,25.58,5151.0
2015-08-18 11:30:00,25.56,25.56,25.52,25.52,2933.0,25.56,25.56,25.52,25.52,2933.0
2015-08-18 11:40:00,25.51,25.54,25.47,25.49,8102.0,25.51,25.54,25.47,25.49,8102.0
2015-08-18 11:50:00,25.5,25.55,25.5,25.55,2459.0,25.5,25.55,25.5,25.55,2459.0
2015-08-18 12:00:00,25.55,25.55,25.5,25.53,2926.0,25.55,25.55,25.5,25.53,2926.0
2015-08-18 12:10:00,25.54,25.54,25.48,25.49,4350.0,25.54,25.54,25.48,25.49,4350.0
2015-08-18 12:20:00,25.48,25.56,25.47,25.53,4100.0,25.48,25.56,25.47,25.53,4100.0
2015-08-18 12:30:00,25.53,25.54,25.51,25.53,3900.0,25.53,25.54,25.51,25.53,3900.0
2015-08-18 12:40:00,25.53,25.56,25.5,25.56,12280.0,25.53,25.56,25.5,25.56,12280.0
2015-08-18 12:50:00,25.56,25.58,25.5,25.51,22900.0,25.56,25.58,25.5,25.51,22900.0
2015-08-18 13:00:00,25.51,25.51,25.45,25.46,6000.0,25.51,25.51,25.45,25.46,6000.0
2015-08-18 13:10:00,25.46,25.47,25.42,25.42,5015.0,25.46,25.47,25.42,25.42,5015.0
2015-08-18 13:20:00,25.44,25.46,25.4,25.42,14418.0,25.44,25.46,25.4,25.42,14418.0
2015-08-18 13:30:00,25.41,25.42,25.4,25.4,3354.0,25.41,25.42,25.4,25.4,3354.0
2015-08-18 13:40:00,25.4,25.4,25.31,25.32,4024.0,25.4,25.4,25.31,25.32,4024.0
2015-08-18 13:50:00,25.32,25.32,25.27,25.29,4200.0,25.32,25.32,25.27,25.29,4200.0
2015-08-18 14:00:00,25.28,25.32,25.28,25.31,5000.0,25.28,25.32,25.28,25.31,5000.0
2015-08-18 14:10:00,25.31,25.33,25.3,25.3,2700.0,25.31,25.33,25.3,25.3,2700.0
2015-08-18 14:20:00,25.3,25.32,25.3,25.31,4903.0,25.3,25.32,25.3,25.31,4903.0
2015-08-18 14:30:00,25.31,25.31,25.25,25.26,5025.0,25.31,25.31,25.25,25.26,5025.0
2015-08-18 14:40:00,25.25,25.35,25.23,25.35,37776.0,25.25,25.35,25.23,25.35,37776.0
2015-08-18 14:50:00,25.34,25.4,25.34,25.4,9691.0,25.34,25.4,25.34,25.4,9691.0
2015-08-18 15:00:00,25.4,25.4,25.36,25.38,4726.0,25.4,25.4,25.36,25.38,4726.0
2015-08-18 15:10:00,25.39,25.41,25.37,25.4,9434.0,25.39,25.41,25.37,25.4,9434.0
2015-08-18 15:20:00,25.4,25.42,25.36,25.4,6875.0,25.4,25.42,25.36,25.4,6875.0
2015-08-18 15:30:00,25.4,25.4,25.35,25.36,8537.0,25.4,25.4,25.35,25.36,8537.0
2015-08-18 15:40:00,25.35,25.35,25.28,25.34,22488.0,25.35,25.35,25.28,25.34,22488.0
2015-08-18 15:50:00,25.33,25.39,25.32,25.35,64193.0,25.33,25.39,25.32,25.35,64193.0
2015-08-19 09:30:00,25.3,25.43,25.23,25.31,14589.0,25.3,25.43,25.23,25.31,14589.0
2015-08-19 09:40:00,25.27,25.35,25.21,25.25,17501.0,25.27,25.35,25.21,25.25,17501.0
2015-08-19 09:50:00,25.23,25.44,25.23,25.35,8472.0,25.23,25.44,25.23,25.35,8472.0
2015-08-19 10:00:00,25.31,25.43,25.29,25.4,20612.0,25.31,25.43,25.29,25.4,20612.0
2015-08-19 10:10:00,25.4,25.43,25.36,25.4,13985.0,25.4,25.43,25.36,25.4,13985.0
2015-08-19 10:20:00,25.39,25.42,25.36,25.4,11836.0,25.39,25.42,25.36,25.4,11836.0
2015-08-19 10:30:00,25.39,25.39,25.3,25.3,5488.0,25.39,25.39,25.3,25.3,5488.0
2015-08-19 10:40:00,25.31,25.31,25.21,25.27,4975.0,25.31,25.31,25.21,25.27,4975.0
2015-08-19 10:50:00,25.27,25.33,25.25,25.32,18630.0,25.27,25.33,25.25,25.32,18630.0
2015-08-19 11:00:00,25.32,25.41,25.32,25.32,5599.0,25.32,25.41,25.32,25.32,5599.0
2015-08-19 11:10:00,25.34,25.36,25.3,25.31,4283.0,25.34,25.36,25.3,25.31,4283.0
2015-08-19 11:20:00,25.31,25.31,25.2,25.27,11448.0,25.31,25.31,25.2,25.27,11448.0
2015-08-19 11:30:00,25.27,25.35,25.25,25.32,17001.0,25.27,25.35,25.25,25.32,17001.0
2015-08-19 11:40:00,25.34,25.34,25.23,25.25,30760.0,25.34,25.34,25.23,25.25,30760.0
2015-08-19 11:50:00,25.24,25.33,25.24,25.31,36385.0,25.24,25.33,25.24,25.31,36385.0
2015-08-19 12:00:00,25.31,25.41,25.3,25.41,21526.0,25.31,25.41,25.3,25.41,21526.0
2015-08-19 12:10:00,25.41,25.55,25.39,25.48,41852.0,25.41,25.55,25.39,25.48,41852.0
2015-08-19 12:20:00,25.48,25.49,25.39,25.41,28351.0,25.48,25.49,25.39,25.41,28351.0
2015-08-19 12:30:00,25.43,25.77,25.41,25.75,64903.0,25.43,25.77,25.41,25.75,64903.0
2015-08-19 12:40:00,25.75,25.79,25.6,25.62,28310.0,25.75,25.79,25.6,25.62,28310.0
2015-08-19 12:50:00,25.61,25.65,25.5,25.6,100517.0,25.61,25.65,25.5,25.6,100517.0
2015-08-19 13:00:00,25.6,25.66,25.59,25.62,26130.0,25.6,25.66,25.59,25.62,26130.0
2015-08-19 13:10:00,25.63,25.66,25.63,25.63,9192.0,25.63,25.66,25.63,25.63,9192.0
2015-08-19 13:20:00,25.62,25.62,25.55,25.55,12683.0,25.62,25.62,25.55,25.55,12683.0
2015-08-19 13:30:00,25.54,25.59,25.5,25.54,15220.0,25.54,25.59,25.5,25.54,15220.0
2015-08-19 13:40:00,25.54,25.62,25.53,25.54,10131.0,25.54,25.62,25.53,25.54,10131.0
2015-08-19 13:50:00,25.56,25.56,25.48,25.51,9835.0,25.56,25.56,25.48,25.51,9835.0
2015-08-19 14:00:00,25.51,25.59,25.47,25.54,16051.0,25.51,25.59,25.47,25.54,16051.0
2015-08-19 14:10:00,25.56,25.59,25.51,25.55,14981.0,25.56,25.59,25.51,25.55,14981.0
2015-08-19 14:20:00,25.56,25.61,25.55,25.58,5601.0,25.56,25.61,25.55,25.58,5601.0
2015-08-19 14:30:00,25.58,25.58,25.42,25.43,15260.0,25.58,25.58,25.42,25.43,15260.0
2015-08-19 14:40:00,25.43,25.44,25.28,25.31,11058.0,25.43,25.44,25.28,25.31,11058.0
2015-08-19 14:50:00,25.34,25.36,25.24,25.24,9560.0,25.34,25.36,25.24,25.24,9560.0
2015-08-19 15:00:00,25.23,25.28,25.21,25.27,11210.0,25.23,25.28,25.21,25.27,11210.0
2015-08-19 15:10:00,25.28,25.31,25.26,25.29,9334.0,25.28,25.31,25.26,25.29,9334.0
2015-08-19 15:20:00,25.29,25.34,25.28,25.32,11015.0,25.29,25.34,25.28,25.32,11015.0
2015-08-19 15:30:00,25.32,25.37,25.29,25.31,11940.0,25.32,25.37,25.29,25.31,11940.0
2015-08-19 15:40:00,25.31,25.38,25.31,25.36,13569.0,25.31,25.38,25.31,25.36,13569.0
2015-08-19 15:50:00,25.36,25.38,25.31,25.32,37876.0,25.36,25.38,25.31,25.32,37876.0
2015-08-20 09:30:00,24.92,24.99,24.81,24.99,22595.0,24.92,24.99,24.81,24.99,22595.0
2015-08-20 09:40:00,25.0,25.03,24.87,24.93,3904.0,25.0,25.03,24.87,24.93,3904.0
2015-08-20 09:50:00,24.9,24.9,24.82,24.86,9257.0,24.9,24.9,24.82,24.86,9257.0
2015-08-20 10:00:00,24.86,24.88,24.75,24.87,10379.0,24.86,24.88,24.75,24.87,10379.0
2015-08-20 10:10:00,24.87,24.89,24.75,24.75,3660.0,24.87,24.89,24.75,24.75,3660.0
2015-08-20 10:20:00,24.75,24.86,24.74,24.8,16164.0,24.75,24.86,24.74,24.8,16164.0
2015-08-20 10:30:00,24.79,24.83,24.76,24.83,7350.0,24.79,24.83,24.76,24.83,7350.0
2015-08-20 10:40:00,24.83,24.83,24.78,24.82,6356.0,24.83,24.83,24.78,24.82,6356.0
2015-08-20 10:50:00,24.81,24.82,24.75,24.77,8338.0,24.81,24.82,24.75,24.77,8338.0
2015-08-20 11:00:00,24.77,24.8,24.74,24.76,12004.0,24.77,24.8,24.74,24.76,12004.0
2015-08-20 11:10:00,24.76,24.81,24.75,24.76,12322.0,24.76,24.81,24.75,24.76,12322.0
2015-08-20 11:20:00,24.76,24.85,24.75,24.82,7950.0,24.76,24.85,24.75,24.82,7950.0
2015-08-20 11:30:00,24.82,24.83,24.75,24.8,7400.0,24.82,24.83,24.75,24.8,7400.0
2015-08-20 11:40:00,24.79,24.81,24.77,24.78,4547.0,24.79,24.81,24.77,24.78,4547.0
2015-08-20 11:50:00,24.78,24.85,24.76,24.84,7262.0,24.78,24.85,24.76,24.84,7262.0
2015-08-20 12:00:00,24.84,24.85,24.76,24.8,6664.0,24.84,24.85,24.76,24.8,6664.0
2015-08-20 12:10:00,24.8,24.8,24.75,24.77,7306.0,24.8,24.8,24.75,24.77,7306.0
2015-08-20 12:20:00,24.77,24.79,24.73,24.77,26080.0,24.77,24.79,24.73,24.77,26080.0
2015-08-20 12:30:00,24.79,24.81,24.76,24.79,6100.0,24.79,24.81,24.76,24.79,6100.0
2015-08-20 12:40:00,24.79,24.79,24.71,24.75,44365.0,24.79,24.79,24.71,24.75,44365.0
2015-08-20 12:50:00,24.77,24.8,24.68,24.74,10386.0,24.77,24.8,24.68,24.74,10386.0
2015-08-20 13:00:00,24.74,24.75,24.66,24.69,10414.0,24.74,24.75,24.66,24.69,10414.0
2015-08-20 13:10:00,24.68,24.7,24.61,24.7,8100.0,24.68,24.7,24.61,24.7,8100.0
2015-08-20 13:20:00,24.71,24.74,24.58,24.59,11820.0,24.71,24.74,24.58,24.59,11820.0
2015-08-20 13:30:00,24.57,24.58,24.52,24.52,7520.0,24.57,24.58,24.52,24.52,7520.0
2015-08-20 13:40:00,24.51,24.55,24.41,24.54,17502.0,24.51,24.55,24.41,24.54,17502.0
2015-08-20 13:50:00,24.55,24.58,24.53,24.57,4850.0,24.55,24.58,24.53,24.57,4850.0
2015-08-20 14:00:00,24.57,24.57,24.5,24.51,8758.0,24.57,24.57,24.5,24.51,8758.0
2015-08-20 14:10:00,24.51,24.53,24.44,24.52,10752.0,24.51,24.53,24.44,24.52,10752.0
2015-08-20 14:20:00,24.52,24.57,24.47,24.56,17738.0,24.52,24.57,24.47,24.56,17738.0
2015-08-20 14:30:00,24.55,24.61,24.55,24.56,18834.0,24.55,24.61,24.55,24.56,18834.0
2015-08-20 14:40:00,24.56,24.6,24.54,24.54,20550.0,24.56,24.6,24.54,24.54,20550.0
2015-08-20 14:50:00,24.55,24.64,24.55,24.62,15468.0,24.55,24.64,24.55,24.62,15468.0
2015-08-20 15:00:00,24.65,24.76,24.63,24.74,30082.0,24.65,24.76,24.63,24.74,30082.0
2015-08-20 15:10:00,24.74,24.78,24.67,24.67,26600.0,24.74,24.78,24.67,24.67,26600.0
2015-08-20 15:20:00,24.67,24.77,24.67,24.75,26740.0,24.67,24.77,24.67,24.75,26740.0
2015-08-20 15:30:00,24.75,24.76,24.73,24.75,28400.0,24.75,24.76,24.73,24.75,28400.0
2015-08-20 15:40:00,24.74,24.75,24.63,24.64,44925.0,24.74,24.75,24.63,24.64,44925.0
2015-08-20 15:50:00,24.64,24.64,24.5,24.52,108865.0,24.64,24.64,24.5,24.52,108865.0
2015-08-21 09:30:00,24.18,24.43,24.02,24.43,31780.0,24.18,24.43,24.02,24.43,31780.0
2015-08-21 09:40:00,24.4,24.41,24.1,24.24,33879.0,24.4,24.41,24.1,24.24,33879.0
2015-08-21 09:50:00,24.24,24.36,24.22,24.31,47798.0,24.24,24.36,24.22,24.31,47798.0
2015-08-21 10:00:00,24.32,24.7,24.3,24.69,38030.0,24.32,24.7,24.3,24.69,38030.0
2015-08-21 10:10:00,24.69,24.71,24.28,24.28,28388.0,24.69,24.71,24.28,24.28,28388.0
2015-08-21 10:20:00,24.31,24.59,24.25,24.29,74678.0,24.31,24.59,24.25,24.29,74678.0
2015-08-21 10:30:00,24.27,24.44,24.27,24.3,34327.0,24.27,24.44,24.27,24.3,34327.0
2015-08-21 10:40:00,24.31,24.36,24.13,24.15,22772.0,24.31,24.36,24.13,24.15,22772.0
2015-08-21 10:50:00,24.14,24.17,23.94,24.12,93036.0,24.14,24.17,23.94,24.12,93036.0
2015-08-21 11:00:00,24.11,24.11,24.01,24.11,19502.0,24.11,24.11,24.01,24.11,19502.0
2015-08-21 11:10:00,24.1,24.13,24.03,24.1,17290.0,24.1,24.13,24.03,24.1,17290.0
2015-08-21 11:20:00,24.11,24.23,24.08,24.21,26326.0,24.11,24.23,24.08,24.21,26326.0
2015-08-21 11:30:00,24.2,24.22,24.07,24.11,26770.0,24.2,24.22,24.07,24.11,26770.0
2015-08-21 11:40:00,24.08,24.29,24.08,24.29,22680.0,24.08,24.29,24.08,24.29,22680.0
2015-08-21 11:50:00,24.27,24.5,24.21,24.43,20046.0,24.27,24.5,24.21,24.43,20046.0
2015-08-21 12:00:00,24.42,24.48,24.31,24.47,19260.0,24.42,24.48,24.31,24.47,19260.0
2015-08-21 12:10:00,24.45,24.55,24.4,24.41,10594.0,24.45,24.55,24.4,24.41,10594.0
2015-08-21 12:20:00,24.42,24.43,24.26,24.3,9300.0,24.42,24.43,24.26,24.3,9300.0
2015-08-21 12:30:00,24.31,24.42,24.31,24.35,11800.0,24.31,24.42,24.31,24.35,11800.0
2015-08-21 12:40:00,24.35,24.35,24.23,24.27,10098.0,24.35,24.35,24.23,24.27,10098.0
2015-08-21 12:50:00,24.27,24.32,24.23,24.25,11141.0,24.27,24.32,24.23,24.25,11141.0
2015-08-21 13:00:00,24.23,24.31,24.17,24.21,11556.0,24.23,24.31,24.17,24.21,11556.0
2015-08-21 13:10:00,24.22,24.29,24.18,24.26,24001.0,24.22,24.29,24.18,24.26,24001.0
2015-08-21 13:20:00,24.27,24.36,24.26,24.3,26743.0,24.27,24.36,24.26,24.3,26743.0
2015-08-21 13:30:00,24.3,24.31,24.18,24.29,43862.0,24.3,24.31,24.18,24.29,43862.0
2015-08-21 13:40:00,24.29,24.34,24.25,24.27,17197.0,24.29,24.34,24.25,24.27,17197.0
2015-08-21 13:50:00,24.28,24.4,24.23,24.4,11341.0,24.28,24.4,24.23,24.4,11341.0
2015-08-21 14:00:00,24.36,24.49,24.36,24.42,13566.0,24.36,24.49,24.36,24.42,13566.0
2015-08-21 14:10:00,24.4,24.54,24.4,24.5,43703.0,24.4,24.54,24.4,24.5,43703.0
2015-08-21 14:20:00,24.52,24.55,24.49,24.5,14634.0,24.52,24.55,24.49,24.5,14634.0
2015-08-21 14:30:00,24.52,24.59,24.42,24.42,24408.0,24.52,24.59,24.42,24.42,24408.0
2015-08-21 14:40:00,24.41,24.41,24.28,24.28,25011.0,24.41,24.41,24.28,24.28,25011.0
2015-08-21 14:50:00,24.26,24.33,24.25,24.27,19097.0,24.26,24.33,24.25,24.27,19097.0
2015-08-21 15:00:00,24.25,24.36,24.24,24.25,27937.0,24.25,24.36,24.24,24.25,27937.0
2015-08-21 15:10:00,24.24,24.24,24.08,24.16,19775.0,24.24,24.24,24.08,24.16,19775.0
2015-08-21 15:20:00,24.16,24.24,24.09,24.14,24489.0,24.16,24.24,24.09,24.14,24489.0
2015-08-21 15:30:00,24.14,24.19,24.06,24.19,35626.0,24.14,24.19,24.06,24.19,35626.0
2015-08-21 15:40:00,24.2,24.32,24.19,24.31,53565.0,24.2,24.32,24.19,24.31,53565.0
2015-08-21 15:50:00,24.29,24.35,24.22,24.24,141900.0,24.29,24.35,24.22,24.24,141900.0
2015-08-24 09:30:00,22.37,22.51,22.27,22.3,2500.0,22.37,22.51,22.27,22.3,2500.0
2015-08-24 09:40:00,22.55,23.81,22.11,23.38,116241.0,22.55,23.81,22.11,23.38,116241.0
2015-08-24 09:50:00,23.32,23.42,23.01,23.1,71219.0,23.32,23.42,23.01,23.1,71219.0
2015-08-24 10:00:00,23.1,23.31,23.09,23.25,40921.0,23.1,23.31,23.09,23.25,40921.0
2015-08-24 10:10:00,23.27,23.5,23.26,23.39,27986.0,23.27,23.5,23.26,23.39,27986.0
2015-08-24 10:20:00,23.4,23.74,23.39,23.64,30929.0,23.4,23.74,23.39,23.64,30929.0
2015-08-24 10:30:00,23.64,23.9,23.54,23.85,37339.0,23.64,23.9,23.54,23.85,37339.0
2015-08-24 10:40:00,23.82,23.94,23.76,23.94,18304.0,23.82,23.94,23.76,23.94,18304.0
2015-08-24 10:50:00,23.95,24.2,23.95,24.18,49521.0,23.95,24.2,23.95,24.18,49521.0
2015-08-24 11:00:00,24.17,24.22,23.79,23.81,50862.0,24.17,24.22,23.79,23.81,50862.0
2015-08-24 11:10:00,23.81,23.92,23.72,23.74,72085.0,23.81,23.92,23.72,23.74,72085.0
2015-08-24 11:20:00,23.74,23.8,23.61,23.73,26909.0,23.74,23.8,23.61,23.73,26909.0
2015-08-24 11:30:00,23.72,23.87,23.67,23.82,14715.0,23.72,23.87,23.67,23.82,14715.0
2015-08-24 11:40:00,23.82,23.98,23.77,23.97,28610.0,23.82,23.98,23.77,23.97,28610.0
2015-08-24 11:50:00,23.96,24.24,23.95,24.15,19700.0,23.96,24.24,23.95,24.15,19700.0
2015-08-24 12:00:00,24.14,24.22,24.07,24.22,17614.0,24.14,24.22,24.07,24.22,17614.0
2015-08-24 12:10:00,24.21,24.33,24.15,24.2,29580.0,24.21,24.33,24.15,24.2,29580.0
2015-08-24 12:20:00,24.2,24.24,24.07,24.15,37424.0,24.2,24.24,24.07,24.15,37424.0
2015-08-24 12:30:00,24.11,24.28,24.08,24.2,8610.0,24.11,24.28,24.08,24.2,8610.0
2015-08-24 12:40:00,24.2,24.25,23.94,23.94,37584.0,24.2,24.25,23.94,23.94,37584.0
2015-08-24 12:50:00,23.96,24.06,23.91,23.97,11435.0,23.96,24.06,23.91,23.97,11435.0
2015-08-24 13:00:00,24.01,24.08,23.97,24.05,11250.0,24.01,24.08,23.97,24.05,11250.0
2015-08-24 13:10:00,24.05,24.07,23.91,23.97,14535.0,24.05,24.07,23.91,23.97,14535.0
2015-08-24 13:20:00,23.96,23.96,23.71,23.81,17148.0,23.96,23.96,23.71,23.81,17148.0
2015-08-24 13:30:00,23.83,23.83,23.66,23.7,18919.0,23.83,23.83,23.66,23.7,18919.0
2015-08-24 13:40:00,23.7,23.85,23.67,23.8,15317.0,23.7,23.85,23.67,23.8,15317.0
2015-08-24 13:50:00,23.8,23.8,23.57,23.57,23378.0,23.8,23.8,23.57,23.57,23378.0
2015-08-24 14:00:00,23.58,23.64,23.48,23.51,18364.0,23.58,23.64,23.48,23.51,18364.0
2015-08-24 14:10:00,23.53,23.57,23.37,23.57,26493.0,23.53,23.57,23.37,23.57,26493.0
2015-08-24 14:20:00,23.58,23.59,23.39,23.39,17840.0,23.58,23.59,23.39,23.39,17840.0
2015-08-24 14:30:00,23.4,23.55,23.36,23.48,20575.0,23.4,23.55,23.36,23.48,20575.0
2015-08-24 14:40:00,23.47,23.47,23.16,23.22,25423.0,23.47,23.47,23.16,23.22,25423.0
2015-08-24 14:50:00,23.24,23.26,23.05,23.08,56296.0,23.24,23.26,23.05,23.08,56296.0
2015-08-24 15:00:00,23.07,23.14,22.98,23.14,39357.0,23.07,23.14,22.98,23.14,39357.0
2015-08-24 15:10:00,23.13,23.13,23.0,23.11,61362.0,23.13,23.13,23.0,23.11,61362.0
2015-08-24 15:20:00,23.09,23.17,23.01,23.12,57684.0,23.09,23.17,23.01,23.12,57684.0
2015-08-24 15:30:00,23.12,23.51,23.07,23.5,42417.0,23.12,23.51,23.07,23.5,42417.0
2015-08-24 15:40:00,23.48,23.64,23.45,23.49,71809.0,23.48,23.64,23.45,23.49,71809.0
2015-08-24 15:50:00,23.48,23.57,23.37,23.37,82069.0,23.48,23.57,23.37,23.37,82069.0
2015-08-25 09:30:00,23.83,23.87,23.69,23.79,2577.0,23.83,23.87,23.69,23.79,2577.0
2015-08-25 09:40:00,23.7,24.05,23.51,23.94,40439.0,23.7,24.05,23.51,23.94,40439.0
2015-08-25 09:50:00,23.9,24.18,23.9,24.15,87594.0,23.9,24.18,23.9,24.15,87594.0
2015-08-25 10:00:00,24.14,24.15,23.97,24.08,10588.0,24.14,24.15,23.97,24.08,10588.0
2015-08-25 10:10:00,24.11,24.28,24.05,24.16,24725.0,24.11,24.28,24.05,24.16,24725.0
2015-08-25 10:20:00,24.17,24.26,24.09,24.12,20903.0,24.17,24.26,24.09,24.12,20903.0
2015-08-25 10:30:00,24.11,24.12,23.97,24.11,40437.0,24.11,24.12,23.97,24.11,40437.0
2015-08-25 10:40:00,24.11,24.2,24.05,24.12,39774.0,24.11,24.2,24.05,24.12,39774.0
2015-08-25 10:50:00,24.12,24.13,24.02,24.07,22593.0,24.12,24.13,24.02,24.07,22593.0
2015-08-25 11:00:00,24.07,24.18,24.06,24.17,20311.0,24.07,24.18,24.06,24.17,20311.0
2015-08-25 11:10:00,24.18,24.25,24.14,24.16,22428.0,24.18,24.25,24.14,24.16,22428.0
2015-08-25 11:20:00,24.18,24.22,24.1,24.14,26313.0,24.18,24.22,24.1,24.14,26313.0
2015-08-25 11:30:00,24.13,24.15,24.05,24.13,37092.0,24.13,24.15,24.05,24.13,37092.0
2015-08-25 11:40:00,24.12,24.15,24.06,24.15,23300.0,24.12,24.15,24.06,24.15,23300.0
2015-08-25 11:50:00,24.14,24.15,24.02,24.03,22054.0,24.14,24.15,24.02,24.03,22054.0
2015-08-25 12:00:00,24.07,24.07,23.98,24.03,17469.0,24.07,24.07,23.98,24.03,17469.0
2015-08-25 12:10:00,24.03,24.07,23.97,24.02,12396.0,24.03,24.07,23.97,24.02,12396.0
2015-08-25 12:20:00,24.02,24.18,24.01,24.16,19629.0,24.02,24.18,24.01,24.16,19629.0
2015-08-25 12:30:00,24.15,24.21,24.1,24.11,26485.0,24.15,24.21,24.1,24.11,26485.0
2015-08-25 12:40:00,24.12,24.22,24.12,24.16,12285.0,24.12,24.22,24.12,24.16,12285.0
2015-08-25 12:50:00,24.18,24.22,24.13,24.13,35299.0,24.18,24.22,24.13,24.13,35299.0
2015-08-25 13:00:00,24.13,24.16,24.09,24.11,6703.0,24.13,24.16,24.09,24.11,6703.0
2015-08-25 13:10:00,24.1,24.1,23.89,23.89,16976.0,24.1,24.1,23.89,23.89,16976.0
2015-08-25 13:20:00,23.9,23.93,23.67,23.67,20125.0,23.9,23.93,23.67,23.67,20125.0
2015-08-25 13:30:00,23.68,23.72,23.59,23.65,24313.0,23.68,23.72,23.59,23.65,24313.0
2015-08-25 13:40:00,23.62,23.64,23.5,23.59,26151.0,23.62,23.64,23.5,23.59,26151.0
2015-08-25 13:50:00,23.59,23.73,23.55,23.67,18600.0,23.59,23.73,23.55,23.67,18600.0
2015-08-25 14:00:00,23.66,23.66,23.47,23.48,16418.0,23.66,23.66,23.47,23.48,16418.0
2015-08-25 14:10:00,23.51,23.61,23.48,23.61,19727.0,23.51,23.61,23.48,23.61,19727.0
2015-08-25 14:20:00,23.6,23.64,23.51,23.55,13400.0,23.6,23.64,23.51,23.55,13400.0
2015-08-25 14:30:00,23.57,23.57,23.48,23.5,20921.0,23.57,23.57,23.48,23.5,20921.0
2015-08-25 14:40:00,23.53,23.56,23.4,23.56,26850.0,23.53,23.56,23.4,23.56,26850.0
2015-08-25 14:50:00,23.58,23.62,23.51,23.55,30993.0,23.58,23.62,23.51,23.55,30993.0
2015-08-25 15:00:00,23.55,23.62,23.53,23.6,43302.0,23.55,23.62,23.53,23.6,43302.0
2015-08-25 15:10:00,23.6,23.62,23.52,23.55,50581.0,23.6,23.62,23.52,23.55,50581.0
2015-08-25 15:20:00,23.55,23.56,23.44,23.44,44118.0,23.55,23.56,23.44,23.44,44118.0
2015-08-25 15:30:00,23.43,23.46,23.32,23.34,45061.0,23.43,23.46,23.32,23.34,45061.0
2015-08-25 15:40:00,23.34,23.37,23.14,23.17,59397.0,23.34,23.37,23.14,23.17,59397.0
2015-08-25 15:50:00,23.17,23.28,23.04,23.09,103671.0,23.17,23.28,23.04,23.09,103671.0
2015-08-26 09:30:00,23.58,23.78,23.34,23.68,41661.0,23.58,23.78,23.34,23.68,41661.0
2015-08-26 09:40:00,23.75,23.94,23.71,23.87,20862.0,23.75,23.94,23.71,23.87,20862.0
2015-08-26 09:50:00,23.9,23.93,23.57,23.61,16297.0,23.9,23.93,23.57,23.61,16297.0
2015-08-26 10:00:00,23.56,23.64,23.47,23.48,11460.0,23.56,23.64,23.47,23.48,11460.0
2015-08-26 10:10:00,23.5,23.58,23.33,23.35,15722.0,23.5,23.58,23.33,23.35,15722.0
2015-08-26 10:20:00,23.33,23.45,23.25,23.3,62587.0,23.33,23.45,23.25,23.3,62587.0
2015-08-26 10:30:00,23.3,23.45,23.25,23.41,69304.0,23.3,23.45,23.25,23.41,69304.0
2015-08-26 10:40:00,23.41,23.49,23.27,23.33,29700.0,23.41,23.49,23.27,23.33,29700.0
2015-08-26 10:50:00,23.34,23.51,23.21,23.22,27150.0,23.34,23.51,23.21,23.22,27150.0
2015-08-26 11:00:00,23.23,23.42,23.19,23.26,17335.0,23.23,23.42,23.19,23.26,17335.0
2015-08-26 11:10:00,23.27,23.35,23.23,23.27,25960.0,23.27,23.35,23.23,23.27,25960.0
2015-08-26 11:20:00,23.28,23.36,23.24,23.33,18457.0,23.28,23.36,23.24,23.33,18457.0
2015-08-26 11:30:00,23.34,23.42,23.25,23.25,15705.0,23.34,23.42,23.25,23.25,15705.0
2015-08-26 11:40:00,23.24,23.43,23.23,23.35,15100.0,23.24,23.43,23.23,23.35,15100.0
2015-08-26 11:50:00,23.36,23.45,23.32,23.36,17298.0,23.36,23.45,23.32,23.36,17298.0
2015-08-26 12:00:00,23.35,23.43,23.26,23.34,12848.0,23.35,23.43,23.26,23.34,12848.0
2015-08-26 12:10:00,23.37,23.42,23.3,23.37,4800.0,23.37,23.42,23.3,23.37,4800.0
2015-08-26 12:20:00,23.38,23.39,23.26,23.27,16501.0,23.38,23.39,23.26,23.27,16501.0
2015-08-26 12:30:00,23.26,23.3,23.18,23.18,19553.0,23.26,23.3,23.18,23.18,19553.0
2015-08-26 12:40:00,23.18,23.28,23.18,23.26,24556.0,23.18,23.28,23.18,23.26,24556.0
2015-08-26 12:50:00,23.26,23.34,23.21,23.34,12734.0,23.26,23.34,23.21,23.34,12734.0
2015-08-26 13:00:00,23.37,23.42,23.25,23.31,20594.0,23.37,23.42,23.25,23.31,20594.0
2015-08-26 13:10:00,23.34,23.44,23.32,23.33,24760.0,23.34,23.44,23.32,23.33,24760.0
2015-08-26 13:20:00,23.32,23.63,23.32,23.63,35330.0,23.32,23.63,23.32,23.63,35330.0
2015-08-26 13:30:00,23.63,23.65,23.49,23.64,17035.0,23.63,23.65,23.49,23.64,17035.0
2015-08-26 13:40:00,23.65,23.65,23.5,23.52,16800.0,23.65,23.65,23.5,23.52,16800.0
2015-08-26 13:50:00,23.52,23.58,23.48,23.5,24099.0,23.52,23.58,23.48,23.5,24099.0
2015-08-26 14:00:00,23.5,23.5,23.36,23.38,16305.0,23.5,23.5,23.36,23.38,16305.0
2015-08-26 14:10:00,23.37,23.4,23.26,23.26,18300.0,23.37,23.4,23.26,23.26,18300.0
2015-08-26 14:20:00,23.26,23.35,23.25,23.28,29193.0,23.26,23.35,23.25,23.28,29193.0
2015-08-26 14:30:00,23.28,23.44,23.25,23.41,19301.0,23.28,23.44,23.25,23.41,19301.0
2015-08-26 14:40:00,23.43,23.47,23.32,23.34,23303.0,23.43,23.47,23.32,23.34,23303.0
2015-08-26 14:50:00,23.34,23.41,23.31,23.41,29862.0,23.34,23.41,23.31,23.41,29862.0
2015-08-26 15:00:00,23.41,23.57,23.38,23.57,28280.0,23.41,23.57,23.38,23.57,28280.0
2015-08-26 15:10:00,23.57,23.62,23.44,23.52,41566.0,23.57,23.62,23.44,23.52,41566.0
2015-08-26 15:20:00,23.54,23.6,23.47,23.47,34202.0,23.54,23.6,23.47,23.47,34202.0
2015-08-26 15:30:00,23.48,23.57,23.47,23.48,37799.0,23.48,23.57,23.47,23.48,37799.0
2015-08-26 15:40:00,23.49,23.59,23.46,23.48,83033.0,23.49,23.59,23.46,23.48,83033.0
2015-08-26 15:50:00,23.47,23.59,23.47,23.53,112489.0,23.47,23.59,23.47,23.53,112489.0
2015-08-27 09:30:00,23.8,24.17,23.8,24.01,26164.0,23.8,24.17,23.8,24.01,26164.0
2015-08-27 09:40:00,24.03,24.22,24.02,24.16,34700.0,24.03,24.22,24.02,24.16,34700.0
2015-08-27 09:50:00,24.16,24.28,24.02,24.07,21499.0,24.16,24.28,24.02,24.07,21499.0
2015-08-27 10:00:00,24.07,24.08,23.91,24.03,19203.0,24.07,24.08,23.91,24.03,19203.0
2015-08-27 10:10:00,24.02,24.11,23.92,24.05,17935.0,24.02,24.11,23.92,24.05,17935.0
2015-08-27 10:20:00,24.05,24.05,23.94,23.97,13366.0,24.05,24.05,23.94,23.97,13366.0
2015-08-27 10:30:00,23.94,24.01,23.81,23.96,15792.0,23.94,24.01,23.81,23.96,15792.0
2015-08-27 10:40:00,23.96,24.16,23.91,24.16,16449.0,23.96,24.16,23.91,24.16,16449.0
2015-08-27 10:50:00,24.15,24.15,24.02,24.12,24243.0,24.15,24.15,24.02,24.12,24243.0
2015-08-27 11:00:00,24.11,24.29,24.07,24.15,42414.0,24.11,24.29,24.07,24.15,42414.0
2015-08-27 11:10:00,24.16,24.2,24.06,24.11,40092.0,24.16,24.2,24.06,24.11,40092.0
2015-08-27 11:20:00,24.12,24.2,24.05,24.2,33071.0,24.12,24.2,24.05,24.2,33071.0
2015-08-27 11:30:00,24.21,24.28,24.17,24.2,43367.0,24.21,24.28,24.17,24.2,43367.0
2015-08-27 11:40:00,24.2,24.49,24.19,24.49,21586.0,24.2,24.49,24.19,24.49,21586.0
2015-08-27 11:50:00,24.5,24.66,24.48,24.54,39218.0,24.5,24.66,24.48,24.54,39218.0
2015-08-27 12:00:00,24.54,24.64,24.51,24.59,15700.0,24.54,24.64,24.51,24.59,15700.0
2015-08-27 12:10:00,24.56,24.64,24.51,24.55,16785.0,24.56,24.64,24.51,24.55,16785.0
2015-08-27 12:20:00,24.55,24.6,24.48,24.6,12966.0,24.55,24.6,24.48,24.6,12966.0
2015-08-27 12:30:00,24.59,24.71,24.58,24.65,11118.0,24.59,24.71,24.58,24.65,11118.0
2015-08-27 12:40:00,24.63,24.63,24.34,24.38,37097.0,24.63,24.63,24.34,24.38,37097.0
2015-08-27 12:50:00,24.37,24.43,24.3,24.37,16021.0,24.37,24.43,24.3,24.37,16021.0
2015-08-27 13:00:00,24.41,24.41,24.31,24.4,18837.0,24.41,24.41,24.31,24.4,18837.0
2015-08-27 13:10:00,24.42,24.45,24.35,24.36,12322.0,24.42,24.45,24.35,24.36,12322.0
2015-08-27 13:20:00,24.35,24.39,24.26,24.37,49850.0,24.35,24.39,24.26,24.37,49850.0
2015-08-27 13:30:00,24.37,24.49,24.27,24.28,15600.0,24.37,24.49,24.27,24.28,15600.0
2015-08-27 13:40:00,24.29,24.32,24.21,24.26,17941.0,24.29,24.32,24.21,24.26,17941.0
2015-08-27 13:50:00,24.26,24.31,24.23,24.3,15813.0,24.26,24.31,24.23,24.3,15813.0
2015-08-27 14:00:00,24.29,24.33,24.25,24.28,15337.0,24.29,24.33,24.25,24.28,15337.0
2015-08-27 14:10:00,24.27,24.3,24.13,24.2,31030.0,24.27,24.3,24.13,24.2,31030.0
2015-08-27 14:20:00,24.18,24.27,24.09,24.16,15134.0,24.18,24.27,24.09,24.16,15134.0
2015-08-27 14:30:00,24.19,24.25,24.1,24.21,18617.0,24.19,24.25,24.1,24.21,18617.0
2015-08-27 14:40:00,24.22,24.22,24.07,24.09,19195.0,24.22,24.22,24.07,24.09,19195.0
2015-08-27 14:50:00,24.08,24.24,24.07,24.09,42302.0,24.08,24.24,24.07,24.09,42302.0
2015-08-27 15:00:00,24.1,24.12,23.94,23.98,84029.0,24.1,24.12,23.94,23.98,84029.0
2015-08-27 15:10:00,23.97,24.09,23.91,24.05,28674.0,23.97,24.09,23.91,24.05,28674.0
2015-08-27 15:20:00,24.04,24.08,23.88,24.04,47913.0,24.04,24.08,23.88,24.04,47913.0
2015-08-27 15:30:00,24.05,24.05,23.99,24.02,108014.0,24.05,24.05,23.99,24.02,108014.0
2015-08-27 15:40:00,24.02,24.25,24.0,24.25,87882.0,24.02,24.25,24.0,24.25,87882.0
2015-08-27 15:50:00,24.25,24.28,24.07,24.18,199721.0,24.25,24.28,24.07,24.18,199721.0
2015-08-28 09:30:00,24.08,25.47,24.0,25.27,87070.0,24.08,25.47,24.0,25.27,87070.0
2015-08-28 09:40:00,25.35,25.43,25.02,25.08,76591.0,25.35,25.43,25.02,25.08,76591.0
2015-08-28 09:50:00,25.11,25.47,25.08,25.37,61654.0,25.11,25.47,25.08,25.37,61654.0
2015-08-28 10:00:00,25.37,25.38,24.89,25.08,89306.0,25.37,25.38,24.89,25.08,89306.0
2015-08-28 10:10:00,25.07,25.13,24.91,24.98,104441.0,25.07,25.13,24.91,24.98,104441.0
2015-08-28 10:20:00,24.97,25.68,24.8,25.5,113217.0,24.97,25.68,24.8,25.5,113217.0
2015-08-28 10:30:00,25.49,25.69,25.4,25.4,62721.0,25.49,25.69,25.4,25.4,62721.0
2015-08-28 10:40:00,25.41,25.42,25.1,25.15,39529.0,25.41,25.42,25.1,25.15,39529.0
2015-08-28 10:50:00,25.14,25.28,25.08,25.21,59933.0,25.14,25.28,25.08,25.21,59933.0
2015-08-28 11:00:00,25.2,25.32,25.16,25.23,39143.0,25.2,25.32,25.16,25.23,39143.0
2015-08-28 11:10:00,25.23,25.36,25.18,25.25,70294.0,25.23,25.36,25.18,25.25,70294.0
2015-08-28 11:20:00,25.28,25.67,25.2,25.67,134445.0,25.28,25.67,25.2,25.67,134445.0
2015-08-28 11:30:00,25.66,25.69,25.5,25.59,49243.0,25.66,25.69,25.5,25.59,49243.0
2015-08-28 11:40:00,25.59,25.61,25.5,25.54,34410.0,25.59,25.61,25.5,25.54,34410.0
2015-08-28 11:50:00,25.55,25.61,25.49,25.6,53490.0,25.55,25.61,25.49,25.6,53490.0
2015-08-28 12:00:00,25.6,25.86,25.52,25.77,70831.0,25.6,25.86,25.52,25.77,70831.0
2015-08-28 12:10:00,25.78,25.99,25.78,25.97,64136.0,25.78,25.99,25.78,25.97,64136.0
2015-08-28 12:20:00,25.99,26.0,25.75,25.76,85879.0,25.99,26.0,25.75,25.76,85879.0
2015-08-28 12:30:00,25.75,25.79,25.6,25.61,50962.0,25.75,25.79,25.6,25.61,50962.0
2015-08-28 12:40:00,25.6,25.83,25.6,25.83,46259.0,25.6,25.83,25.6,25.83,46259.0
2015-08-28 12:50:00,25.82,25.9,25.79,25.86,66429.0,25.82,25.9,25.79,25.86,66429.0
2015-08-28 13:00:00,25.86,25.86,25.72,25.8,48117.0,25.86,25.86,25.72,25.8,48117.0
2015-08-28 13:10:00,25.8,25.94,25.8,25.93,51114.0,25.8,25.94,25.8,25.93,51114.0
2015-08-28 13:20:00,25.94,26.37,25.92,26.25,67257.0,25.94,26.37,25.92,26.25,67257.0
2015-08-28 13:30:00,26.24,26.27,25.9,26.08,121663.0,26.24,26.27,25.9,26.08,121663.0
2015-08-28 13:40:00,26.08,26.12,25.99,26.05,33138.0,26.08,26.12,25.99,26.05,33138.0
2015-08-28 13:50:00,26.07,26.09,26.0,26.04,21683.0,26.07,26.09,26.0,26.04,21683.0
2015-08-28 14:00:00,26.02,26.16,26.02,26.11,30937.0,26.02,26.16,26.02,26.11,30937.0
2015-08-28 14:10:00,26.09,26.11,25.99,26.01,48708.0,26.09,26.11,25.99,26.01,48708.0
2015-08-28 14:20:00,26.01,26.2,25.92,26.2,35865.0,26.01,26.2,25.92,26.2,35865.0
2015-08-28 14:30:00,26.24,26.3,26.04,26.11,59966.0,26.24,26.3,26.04,26.11,59966.0
2015-08-28 14:40:00,26.14,26.33,26.13,26.25,32648.0,26.14,26.33,26.13,26.25,32648.0
2015-08-28 14:50:00,26.26,26.3,26.13,26.28,43872.0,26.26,26.3,26.13,26.28,43872.0
2015-08-28 15:00:00,26.29,26.75,26.29,26.4,121218.0,26.29,26.75,26.29,26.4,121218.0
2015-08-28 15:10:00,26.41,26.57,26.4,26.56,63040.0,26.41,26.57,26.4,26.56,63040.0
2015-08-28 15:20:00,26.56,26.59,26.22,26.27,54236.0,26.56,26.59,26.22,26.27,54236.0
2015-08-28 15:30:00,26.27,26.36,26.18,26.27,57014.0,26.27,26.36,26.18,26.27,57014.0
2015-08-28 15:40:00,26.28,26.36,26.18,26.35,87053.0,26.28,26.36,26.18,26.35,87053.0
2015-08-28 15:50:00,26.35,26.5,26.35,26.43,188087.0,26.35,26.5,26.35,26.43,188087.0
2015-08-31 09:30:00,26.29,26.29,25.95,25.98,51279.0,26.29,26.29,25.95,25.98,51279.0
2015-08-31 09:40:00,26.0,26.08,25.88,25.97,51623.0,26.0,26.08,25.88,25.97,51623.0
2015-08-31 09:50:00,25.96,26.14,25.96,25.99,41238.0,25.96,26.14,25.96,25.99,41238.0
2015-08-31 10:00:00,26.0,26.04,25.94,26.01,49670.0,26.0,26.04,25.94,26.01,49670.0
2015-08-31 10:10:00,26.0,26.0,25.6,25.62,27172.0,26.0,26.0,25.6,25.62,27172.0
2015-08-31 10:20:00,25.63,25.96,25.63,25.94,20814.0,25.63,25.96,25.63,25.94,20814.0
2015-08-31 10:30:00,25.96,26.02,25.87,25.98,18601.0,25.96,26.02,25.87,25.98,18601.0
2015-08-31 10:40:00,25.97,26.02,25.8,25.84,19359.0,25.97,26.02,25.8,25.84,19359.0
2015-08-31 10:50:00,25.83,25.92,25.79,25.87,20772.0,25.83,25.92,25.79,25.87,20772.0
2015-08-31 11:00:00,25.86,25.9,25.8,25.83,20950.0,25.86,25.9,25.8,25.83,20950.0
2015-08-31 11:10:00,25.84,25.96,25.82,25.91,14865.0,25.84,25.96,25.82,25.91,14865.0
2015-08-31 11:20:00,25.89,26.0,25.87,25.96,17480.0,25.89,26.0,25.87,25.96,17480.0
2015-08-31 11:30:00,25.97,26.07,25.9,26.05,17147.0,25.97,26.07,25.9,26.05,17147.0
2015-08-31 11:40:00,26.06,26.18,26.04,26.07,29385.0,26.06,26.18,26.04,26.07,29385.0
2015-08-31 11:50:00,26.08,26.08,25.95,25.99,15569.0,26.08,26.08,25.95,25.99,15569.0
2015-08-31 12:00:00,25.98,26.05,25.98,26.0,13548.0,25.98,26.05,25.98,26.0,13548.0
2015-08-31 12:10:00,25.98,26.06,25.96,26.06,15500.0,25.98,26.06,25.96,26.06,15500.0
2015-08-31 12:20:00,26.06,26.06,25.97,26.04,13473.0,26.06,26.06,25.97,26.04,13473.0
2015-08-31 12:30:00,26.05,26.13,26.02,26.12,14706.0,26.05,26.13,26.02,26.12,14706.0
2015-08-31 12:40:00,26.12,26.13,26.08,26.09,6202.0,26.12,26.13,26.08,26.09,6202.0
2015-08-31 12:50:00,26.09,26.14,26.06,26.07,15673.0,26.09,26.14,26.06,26.07,15673.0
2015-08-31 13:00:00,26.07,26.09,26.03,26.09,6556.0,26.07,26.09,26.03,26.09,6556.0
2015-08-31 13:10:00,26.07,26.08,26.02,26.04,15058.0,26.07,26.08,26.02,26.04,15058.0
2015-08-31 13:20:00,26.03,26.03,25.94,25.95,42510.0,26.03,26.03,25.94,25.95,42510.0
2015-08-31 13:30:00,25.94,25.98,25.93,25.97,16631.0,25.94,25.98,25.93,25.97,16631.0
2015-08-31 13:40:00,25.97,25.99,25.92,25.93,12470.0,25.97,25.99,25.92,25.93,12470.0
2015-08-31 13:50:00,25.93,26.02,25.92,26.01,12924.0,25.93,26.02,25.92,26.01,12924.0
2015-08-31 14:00:00,26.01,26.04,25.93,25.95,14400.0,26.01,26.04,25.93,25.95,14400.0
2015-08-31 14:10:00,25.95,25.95,25.88,25.88,25957.0,25.95,25.95,25.88,25.88,25957.0
2015-08-31 14:20:00,25.89,25.92,25.8,25.83,22750.0,25.89,25.92,25.8,25.83,22750.0
2015-08-31 14:30:00,25.83,25.95,25.83,25.92,27985.0,25.83,25.95,25.83,25.92,27985.0
2015-08-31 14:40:00,25.92,25.96,25.92,25.96,29266.0,25.92,25.96,25.92,25.96,29266.0
2015-08-31 14:50:00,25.95,26.0,25.95,25.95,47948.0,25.95,26.0,25.95,25.95,47948.0
2015-08-31 15:00:00,25.95,25.98,25.94,25.97,70701.0,25.95,25.98,25.94,25.97,70701.0
2015-08-31 15:10:00,25.97,25.97,25.74,25.82,52926.0,25.97,25.97,25.74,25.82,52926.0
2015-08-31 15:20:00,25.8,25.84,25.78,25.8,29506.0,25.8,25.84,25.78,25.8,29506.0
2015-08-31 15:30:00,25.79,25.89,25.79,25.81,43329.0,25.79,25.89,25.79,25.81,43329.0
2015-08-31 15:40:00,25.8,25.9,25.8,25.85,48124.0,25.8,25.9,25.8,25.85,48124.0
2015-08-31 15:50:00,25.86,25.93,25.8,25.84,165677.0,25.86,25.93,25.8,25.84,165677.0
2015-09-01 09:30:00,25.12,25.24,24.82,25.0,64851.0,25.12,25.24,24.82,25.0,64851.0
2015-09-01 09:40:00,25.0,25.36,24.98,25.24,27942.0,25.0,25.36,24.98,25.24,27942.0
2015-09-01 09:50:00,25.24,25.31,25.15,25.2,24682.0,25.24,25.31,25.15,25.2,24682.0
2015-09-01 10:00:00,25.21,25.22,25.02,25.11,52294.0,25.21,25.22,25.02,25.11,52294.0
2015-09-01 10:10:00,25.1,25.16,25.08,25.13,28768.0,25.1,25.16,25.08,25.13,28768.0
2015-09-01 10:20:00,25.14,25.29,25.1,25.29,20242.0,25.14,25.29,25.1,25.29,20242.0
2015-09-01 10:30:00,25.29,25.42,25.21,25.38,13500.0,25.29,25.42,25.21,25.38,13500.0
2015-09-01 10:40:00,25.34,25.36,25.24,25.36,15506.0,25.34,25.36,25.24,25.36,15506.0
2015-09-01 10:50:00,25.36,25.36,25.21,25.31,14221.0,25.36,25.36,25.21,25.31,14221.0
2015-09-01 11:00:00,25.32,25.32,25.22,25.32,11100.0,25.32,25.32,25.22,25.32,11100.0
2015-09-01 11:10:00,25.35,25.42,25.32,25.37,15400.0,25.35,25.42,25.32,25.37,15400.0
2015-09-01 11:20:00,25.36,25.4,25.32,25.34,15050.0,25.36,25.4,25.32,25.34,15050.0
2015-09-01 11:30:00,25.35,25.43,25.31,25.31,13494.0,25.35,25.43,25.31,25.31,13494.0
2015-09-01 11:40:00,25.29,25.31,25.24,25.31,11703.0,25.29,25.31,25.24,25.31,11703.0
2015-09-01 11:50:00,25.3,25.34,25.24,25.26,10622.0,25.3,25.34,25.24,25.26,10622.0
2015-09-01 12:00:00,25.26,25.3,25.19,25.19,22103.0,25.26,25.3,25.19,25.19,22103.0
2015-09-01 12:10:00,25.2,25.23,25.17,25.2,19184.0,25.2,25.23,25.17,25.2,19184.0
2015-09-01 12:20:00,25.25,25.25,25.2,25.24,20411.0,25.25,25.25,25.2,25.24,20411.0
2015-09-01 12:30:00,25.23,25.27,25.2,25.25,13155.0,25.23,25.27,25.2,25.25,13155.0
2015-09-01 12:40:00,25.25,25.25,25.16,25.19,19732.0,25.25,25.25,25.16,25.19,19732.0
2015-09-01 12:50:00,25.19,25.22,25.14,25.15,17879.0,25.19,25.22,25.14,25.15,17879.0
2015-09-01 13:00:00,25.16,25.18,25.08,25.08,37893.0,25.16,25.18,25.08,25.08,37893.0
2015-09-01 13:10:00,25.07,25.08,24.91,24.99,54165.0,25.07,25.08,24.91,24.99,54165.0
2015-09-01 13:20:00,24.98,25.02,24.95,25.01,37450.0,24.98,25.02,24.95,25.01,37450.0
2015-09-01 13:30:00,24.99,25.01,24.89,24.89,15985.0,24.99,25.01,24.89,24.89,15985.0
2015-09-01 13:40:00,24.88,24.92,24.84,24.91,28736.0,24.88,24.92,24.84,24.91,28736.0
2015-09-01 13:50:00,24.92,24.98,24.91,24.97,24721.0,24.92,24.98,24.91,24.97,24721.0
2015-09-01 14:00:00,24.98,24.98,24.84,24.85,16147.0,24.98,24.98,24.84,24.85,16147.0
2015-09-01 14:10:00,24.85,24.85,24.8,24.84,30676.0,24.85,24.85,24.8,24.84,30676.0
2015-09-01 14:20:00,24.83,24.9,24.81,24.85,25813.0,24.83,24.9,24.81,24.85,25813.0
2015-09-01 14:30:00,24.85,24.96,24.84,24.96,18932.0,24.85,24.96,24.84,24.96,18932.0
2015-09-01 14:40:00,24.98,25.0,24.83,24.84,18733.0,24.98,25.0,24.83,24.84,18733.0
2015-09-01 14:50:00,24.84,24.9,24.76,24.78,21414.0,24.84,24.9,24.76,24.78,21414.0
2015-09-01 15:00:00,24.78,24.81,24.74,24.76,20630.0,24.78,24.81,24.74,24.76,20630.0
2015-09-01 15:10:00,24.76,24.84,24.73,24.82,35027.0,24.76,24.84,24.73,24.82,35027.0
2015-09-01 15:20:00,24.8,24.9,24.79,24.81,32057.0,24.8,24.9,24.79,24.81,32057.0
2015-09-01 15:30:00,24.81,24.82,24.66,24.71,62018.0,24.81,24.82,24.66,24.71,62018.0
2015-09-01 15:40:00,24.71,24.74,24.58,24.72,72278.0,24.71,24.74,24.58,24.72,72278.0
2015-09-01 15:50:00,24.71,24.74,24.6,24.68,110626.0,24.71,24.74,24.6,24.68,110626.0
2015-09-02 09:30:00,25.05,25.22,24.83,24.94,33822.0,25.05,25.22,24.83,24.94,33822.0
2015-09-02 09:40:00,24.92,24.95,24.87,24.92,5948.0,24.92,24.95,24.87,24.92,5948.0
2015-09-02 09:50:00,24.92,24.92,24.72,24.79,4867.0,24.92,24.92,24.72,24.79,4867.0
2015-09-02 10:00:00,24.82,24.95,24.82,24.88,8895.0,24.82,24.95,24.82,24.88,8895.0
2015-09-02 10:10:00,24.86,24.9,24.7,24.7,6552.0,24.86,24.9,24.7,24.7,6552.0
2015-09-02 10:20:00,24.68,24.81,24.68,24.72,6900.0,24.68,24.81,24.68,24.72,6900.0
2015-09-02 10:30:00,24.68,24.79,24.63,24.7,9506.0,24.68,24.79,24.63,24.7,9506.0
2015-09-02 10:40:00,24.71,24.72,24.54,24.55,17810.0,24.71,24.72,24.54,24.55,17810.0
2015-09-02 10:50:00,24.56,24.65,24.52,24.57,19879.0,24.56,24.65,24.52,24.57,19879.0
2015-09-02 11:00:00,24.57,24.62,24.53,24.56,15789.0,24.57,24.62,24.53,24.56,15789.0
2015-09-02 11:10:00,24.57,24.63,24.55,24.63,16651.0,24.57,24.63,24.55,24.63,16651.0
2015-09-02 11:20:00,24.63,24.73,24.59,24.66,4819.0,24.63,24.73,24.59,24.66,4819.0
2015-09-02 11:30:00,24.66,24.67,24.54,24.55,5950.0,24.66,24.67,24.54,24.55,5950.0
2015-09-02 11:40:00,24.54,24.57,24.43,24.43,16119.0,24.54,24.57,24.43,24.43,16119.0
2015-09-02 11:50:00,24.43,24.49,24.41,24.43,8703.0,24.43,24.49,24.41,24.43,8703.0
2015-09-02 12:00:00,24.42,24.51,24.36,24.38,10438.0,24.42,24.51,24.36,24.38,10438.0
2015-09-02 12:10:00,24.38,24.38,24.28,24.36,18345.0,24.38,24.38,24.28,24.36,18345.0
2015-09-02 12:20:00,24.37,24.51,24.37,24.49,16291.0,24.37,24.51,24.37,24.49,16291.0
2015-09-02 12:30:00,24.5,24.56,24.44,24.52,15631.0,24.5,24.56,24.44,24.52,15631.0
2015-09-02 12:40:00,24.53,24.61,24.49,24.58,9022.0,24.53,24.61,24.49,24.58,9022.0
2015-09-02 12:50:00,24.63,24.67,24.54,24.63,7862.0,24.63,24.67,24.54,24.63,7862.0
2015-09-02 13:00:00,24.63,24.66,24.55,24.66,8692.0,24.63,24.66,24.55,24.66,8692.0
2015-09-02 13:10:00,24.66,24.74,24.66,24.72,4441.0,24.66,24.74,24.66,24.72,4441.0
2015-09-02 13:20:00,24.73,24.81,24.73,24.8,5986.0,24.73,24.81,24.73,24.8,5986.0
2015-09-02 13:30:00,24.8,24.8,24.63,24.64,7750.0,24.8,24.8,24.63,24.64,7750.0
2015-09-02 13:40:00,24.66,24.69,24.6,24.62,6547.0,24.66,24.69,24.6,24.62,6547.0
2015-09-02 13:50:00,24.6,24.62,24.56,24.61,7867.0,24.6,24.62,24.56,24.61,7867.0
2015-09-02 14:00:00,24.61,24.66,24.56,24.61,7856.0,24.61,24.66,24.56,24.61,7856.0
2015-09-02 14:10:00,24.61,24.67,24.59,24.62,10022.0,24.61,24.67,24.59,24.62,10022.0
2015-09-02 14:20:00,24.64,24.71,24.62,24.66,13307.0,24.64,24.71,24.62,24.66,13307.0
2015-09-02 14:30:00,24.66,24.66,24.51,24.57,33624.0,24.66,24.66,24.51,24.57,33624.0
2015-09-02 14:40:00,24.58,24.62,24.54,24.62,9558.0,24.58,24.62,24.54,24.62,9558.0
2015-09-02 14:50:00,24.63,24.66,24.61,24.65,10881.0,24.63,24.66,24.61,24.65,10881.0
2015-09-02 15:00:00,24.65,24.69,24.6,24.62,21539.0,24.65,24.69,24.6,24.62,21539.0
2015-09-02 15:10:00,24.64,24.66,24.56,24.65,13294.0,24.64,24.66,24.56,24.65,13294.0
2015-09-02 15:20:00,24.65,24.69,24.64,24.67,28705.0,24.65,24.69,24.64,24.67,28705.0
2015-09-02 15:30:00,24.67,24.71,24.65,24.7,29209.0,24.67,24.71,24.65,24.7,29209.0
2015-09-02 15:40:00,24.69,24.72,24.65,24.7,53778.0,24.69,24.72,24.65,24.7,53778.0
2015-09-02 15:50:00,24.7,24.79,24.69,24.77,95055.0,24.7,24.79,24.69,24.77,95055.0
2015-09-03 09:30:00,24.83,25.0,24.83,25.0,10798.0,24.83,25.0,24.83,25.0,10798.0
2015-09-03 09:40:00,25.0,25.0,24.86,24.93,3565.0,25.0,25.0,24.86,24.93,3565.0
2015-09-03 09:50:00,24.96,25.06,24.96,25.03,16673.0,24.96,25.06,24.96,25.03,16673.0
2015-09-03 10:00:00,25.05,25.17,24.97,25.17,13260.0,25.05,25.17,24.97,25.17,13260.0
2015-09-03 10:10:00,25.12,25.25,25.05,25.24,13700.0,25.12,25.25,25.05,25.24,13700.0
2015-09-03 10:20:00,25.24,25.26,25.08,25.26,16454.0,25.24,25.26,25.08,25.26,16454.0
2015-09-03 10:30:00,25.26,25.31,25.18,25.25,12614.0,25.26,25.31,25.18,25.25,12614.0
2015-09-03 10:40:00,25.26,25.33,25.22,25.24,12941.0,25.26,25.33,25.22,25.24,12941.0
2015-09-03 10:50:00,25.29,25.38,25.2,25.26,15602.0,25.29,25.38,25.2,25.26,15602.0
2015-09-03 11:00:00,25.27,25.3,25.22,25.23,8600.0,25.27,25.3,25.22,25.23,8600.0
2015-09-03 11:10:00,25.23,25.24,25.13,25.15,7772.0,25.23,25.24,25.13,25.15,7772.0
2015-09-03 11:20:00,25.14,25.14,25.03,25.09,8063.0,25.14,25.14,25.03,25.09,8063.0
2015-09-03 11:30:00,25.04,25.09,25.0,25.04,4947.0,25.04,25.09,25.0,25.04,4947.0
2015-09-03 11:40:00,25.04,25.12,24.98,24.98,9225.0,25.04,25.12,24.98,24.98,9225.0
2015-09-03 11:50:00,24.99,25.05,24.95,25.01,7330.0,24.99,25.05,24.95,25.01,7330.0
2015-09-03 12:00:00,25.0,25.0,24.92,24.94,4600.0,25.0,25.0,24.92,24.94,4600.0
2015-09-03 12:10:00,24.94,25.0,24.91,24.96,8988.0,24.94,25.0,24.91,24.96,8988.0
2015-09-03 12:20:00,24.99,25.01,24.95,25.0,3934.0,24.99,25.01,24.95,25.0,3934.0
2015-09-03 12:30:00,25.02,25.03,24.91,24.93,11414.0,25.02,25.03,24.91,24.93,11414.0
2015-09-03 12:40:00,24.92,25.03,24.9,24.95,7450.0,24.92,25.03,24.9,24.95,7450.0
2015-09-03 12:50:00,24.95,24.95,24.89,24.91,4531.0,24.95,24.95,24.89,24.91,4531.0
2015-09-03 13:00:00,24.88,24.92,24.73,24.73,5378.0,24.88,24.92,24.73,24.73,5378.0
2015-09-03 13:10:00,24.72,24.86,24.68,24.86,6231.0,24.72,24.86,24.68,24.86,6231.0
2015-09-03 13:20:00,24.88,24.91,24.8,24.83,3340.0,24.88,24.91,24.8,24.83,3340.0
2015-09-03 13:30:00,24.83,24.83,24.75,24.76,7033.0,24.83,24.83,24.75,24.76,7033.0
2015-09-03 13:40:00,24.75,24.85,24.73,24.8,4106.0,24.75,24.85,24.73,24.8,4106.0
2015-09-03 13:50:00,24.78,24.78,24.67,24.68,6860.0,24.78,24.78,24.67,24.68,6860.0
2015-09-03 14:00:00,24.66,24.73,24.63,24.65,8905.0,24.66,24.73,24.63,24.65,8905.0
2015-09-03 14:10:00,24.66,24.73,24.57,24.59,21412.0,24.66,24.73,24.57,24.59,21412.0
2015-09-03 14:20:00,24.6,24.65,24.53,24.65,22586.0,24.6,24.65,24.53,24.65,22586.0
2015-09-03 14:30:00,24.65,24.69,24.57,24.69,22338.0,24.65,24.69,24.57,24.69,22338.0
2015-09-03 14:40:00,24.71,24.83,24.66,24.7,9482.0,24.71,24.83,24.66,24.7,9482.0
2015-09-03 14:50:00,24.69,24.71,24.63,24.68,9398.0,24.69,24.71,24.63,24.68,9398.0
2015-09-03 15:00:00,24.71,24.72,24.61,24.61,11717.0,24.71,24.72,24.61,24.61,11717.0
2015-09-03 15:10:00,24.62,24.72,24.62,24.68,6764.0,24.62,24.72,24.62,24.68,6764.0
2015-09-03 15:20:00,24.64,24.7,24.59,24.61,11900.0,24.64,24.7,24.59,24.61,11900.0
2015-09-03 15:30:00,24.59,24.65,24.52,24.55,13532.0,24.59,24.65,24.52,24.55,13532.0
2015-09-03 15:40:00,24.56,24.63,24.53,24.59,25845.0,24.56,24.63,24.53,24.59,25845.0
2015-09-03 15:50:00,24.58,24.66,24.57,24.6,40063.0,24.58,24.66,24.57,24.6,40063.0
2015-09-04 09:30:00,24.48,24.83,24.47,24.73,9649.0,24.48,24.83,24.47,24.73,9649.0
2015-09-04 09:40:00,24.7,24.75,24.63,24.66,7099.0,24.7,24.75,24.63,24.66,7099.0
2015-09-04 09:50:00,24.6,24.69,24.54,24.69,46956.0,24.6,24.69,24.54,24.69,46956.0
2015-09-04 10:00:00,24.67,24.83,24.63,24.82,38939.0,24.67,24.83,24.63,24.82,38939.0
2015-09-04 10:10:00,24.83,24.98,24.64,24.71,86924.0,24.83,24.98,24.64,24.71,86924.0
2015-09-04 10:20:00,24.74,24.8,24.67,24.72,78007.0,24.74,24.8,24.67,24.72,78007.0
2015-09-04 10:30:00,24.72,24.79,24.7,24.77,53373.0,24.72,24.79,24.7,24.77,53373.0
2015-09-04 10:40:00,24.76,24.81,24.72,24.77,23328.0,24.76,24.81,24.72,24.77,23328.0
2015-09-04 10:50:00,24.77,24.79,24.73,24.78,11922.0,24.77,24.79,24.73,24.78,11922.0
2015-09-04 11:00:00,24.78,24.81,24.72,24.79,18000.0,24.78,24.81,24.72,24.79,18000.0
2015-09-04 11:10:00,24.78,24.79,24.74,24.74,9400.0,24.78,24.79,24.74,24.74,9400.0
2015-09-04 11:20:00,24.73,24.93,24.59,24.82,76086.0,24.73,24.93,24.59,24.82,76086.0
2015-09-04 11:30:00,24.81,24.82,24.66,24.69,115771.0,24.81,24.82,24.66,24.69,115771.0
2015-09-04 11:40:00,24.68,24.75,24.67,24.72,9350.0,24.68,24.75,24.67,24.72,9350.0
2015-09-04 11:50:00,24.73,24.84,24.68,24.78,7400.0,24.73,24.84,24.68,24.78,7400.0
2015-09-04 12:00:00,24.8,24.93,24.77,24.92,6000.0,24.8,24.93,24.77,24.92,6000.0
2015-09-04 12:10:00,24.93,24.98,24.88,24.93,6100.0,24.93,24.98,24.88,24.93,6100.0
2015-09-04 12:20:00,24.92,24.96,24.9,24.95,5150.0,24.92,24.96,24.9,24.95,5150.0
2015-09-04 12:30:00,24.95,24.95,24.85,24.86,6300.0,24.95,24.95,24.85,24.86,6300.0
2015-09-04 12:40:00,24.86,24.89,24.8,24.88,9090.0,24.86,24.89,24.8,24.88,9090.0
2015-09-04 12:50:00,24.87,24.87,24.75,24.78,5200.0,24.87,24.87,24.75,24.78,5200.0
2015-09-04 13:00:00,24.78,24.81,24.74,24.76,13383.0,24.78,24.81,24.74,24.76,13383.0
2015-09-04 13:10:00,24.76,24.81,24.73,24.73,8252.0,24.76,24.81,24.73,24.73,8252.0
2015-09-04 13:20:00,24.73,24.73,24.62,24.73,6696.0,24.73,24.73,24.62,24.73,6696.0
2015-09-04 13:30:00,24.73,24.84,24.73,24.83,8115.0,24.73,24.84,24.73,24.83,8115.0
2015-09-04 13:40:00,24.84,24.84,24.79,24.84,8699.0,24.84,24.84,24.79,24.84,8699.0
2015-09-04 13:50:00,24.83,24.85,24.75,24.76,6660.0,24.83,24.85,24.75,24.76,6660.0
2015-09-04 14:00:00,24.76,24.77,24.72,24.75,5720.0,24.76,24.77,24.72,24.75,5720.0
2015-09-04 14:10:00,24.75,24.78,24.71,24.71,11980.0,24.75,24.78,24.71,24.71,11980.0
2015-09-04 14:20:00,24.71,24.72,24.53,24.55,13864.0,24.71,24.72,24.53,24.55,13864.0
2015-09-04 14:30:00,24.55,24.56,24.5,24.53,9330.0,24.55,24.56,24.5,24.53,9330.0
2015-09-04 14:40:00,24.54,24.75,24.54,24.75,6200.0,24.54,24.75,24.54,24.75,6200.0
2015-09-04 14:50:00,24.73,24.76,24.67,24.76,10600.0,24.73,24.76,24.67,24.76,10600.0
2015-09-04 15:00:00,24.76,24.82,24.74,24.79,16062.0,24.76,24.82,24.74,24.79,16062.0
2015-09-04 15:10:00,24.79,24.79,24.72,24.73,12865.0,24.79,24.79,24.72,24.73,12865.0
2015-09-04 15:20:00,24.72,24.74,24.68,24.73,9905.0,24.72,24.74,24.68,24.73,9905.0
2015-09-04 15:30:00,24.73,24.8,24.71,24.76,19018.0,24.73,24.8,24.71,24.76,19018.0
2015-09-04 15:40:00,24.76,24.85,24.74,24.84,35337.0,24.76,24.85,24.74,24.84,35337.0
2015-09-04 15:50:00,24.83,24.87,24.73,24.75,55526.0,24.83,24.87,24.73,24.75,55526.0
2015-09-08 09:30:00,25.49,25.49,24.93,25.03,18182.0,25.49,25.49,24.93,25.03,18182.0
2015-09-08 09:40:00,25.03,25.23,25.0,25.11,9300.0,25.03,25.23,25.0,25.11,9300.0
2015-09-08 09:50:00,25.11,25.23,25.08,25.13,12844.0,25.11,25.23,25.08,25.13,12844.0
2015-09-08 10:00:00,25.15,25.26,25.12,25.15,16400.0,25.15,25.26,25.12,25.15,16400.0
2015-09-08 10:10:00,25.19,25.26,25.17,25.17,21208.0,25.19,25.26,25.17,25.17,21208.0
2015-09-08 10:20:00,25.18,25.3,25.12,25.3,10933.0,25.18,25.3,25.12,25.3,10933.0
2015-09-08 10:30:00,25.29,25.3,25.2,25.24,24096.0,25.29,25.3,25.2,25.24,24096.0
2015-09-08 10:40:00,25.23,25.23,25.09,25.16,13021.0,25.23,25.23,25.09,25.16,13021.0
2015-09-08 10:50:00,25.18,25.32,25.18,25.31,16850.0,25.18,25.32,25.18,25.31,16850.0
2015-09-08 11:00:00,25.3,25.3,25.21,25.26,9600.0,25.3,25.3,25.21,25.26,9600.0
2015-09-08 11:10:00,25.28,25.39,25.28,25.39,12025.0,25.28,25.39,25.28,25.39,12025.0
2015-09-08 11:20:00,25.38,25.42,25.34,25.39,13386.0,25.38,25.42,25.34,25.39,13386.0
2015-09-08 11:30:00,25.38,25.49,25.38,25.45,13045.0,25.38,25.49,25.38,25.45,13045.0
2015-09-08 11:40:00,25.45,25.46,25.33,25.34,18350.0,25.45,25.46,25.33,25.34,18350.0
2015-09-08 11:50:00,25.33,25.38,25.28,25.36,8115.0,25.33,25.38,25.28,25.36,8115.0
2015-09-08 12:00:00,25.34,25.43,25.28,25.42,11182.0,25.34,25.43,25.28,25.42,11182.0
2015-09-08 12:10:00,25.41,25.48,25.39,25.43,9550.0,25.41,25.48,25.39,25.43,9550.0
2015-09-08 12:20:00,25.45,25.53,25.42,25.53,13211.0,25.45,25.53,25.42,25.53,13211.0
2015-09-08 12:30:00,25.53,25.56,25.43,25.45,11721.0,25.53,25.56,25.43,25.45,11721.0
2015-09-08 12:40:00,25.45,25.54,25.43,25.46,12238.0,25.45,25.54,25.43,25.46,12238.0
2015-09-08 12:50:00,25.45,25.55,25.45,25.5,6800.0,25.45,25.55,25.45,25.5,6800.0
2015-09-08 13:00:00,25.49,25.52,25.44,25.46,15818.0,25.49,25.52,25.44,25.46,15818.0
2015-09-08 13:10:00,25.45,25.53,25.43,25.5,9500.0,25.45,25.53,25.43,25.5,9500.0
2015-09-08 13:20:00,25.48,25.54,25.44,25.49,8097.0,25.48,25.54,25.44,25.49,8097.0
2015-09-08 13:30:00,25.48,25.56,25.47,25.55,14972.0,25.48,25.56,25.47,25.55,14972.0
2015-09-08 13:40:00,25.56,25.57,25.51,25.57,10350.0,25.56,25.57,25.51,25.57,10350.0
2015-09-08 13:50:00,25.57,25.59,25.54,25.56,8837.0,25.57,25.59,25.54,25.56,8837.0
2015-09-08 14:00:00,25.59,25.6,25.55,25.6,16768.0,25.59,25.6,25.55,25.6,16768.0
2015-09-08 14:10:00,25.59,25.62,25.57,25.58,24225.0,25.59,25.62,25.57,25.58,24225.0
2015-09-08 14:20:00,25.59,25.69,25.58,25.66,15421.0,25.59,25.69,25.58,25.66,15421.0
2015-09-08 14:30:00,25.66,25.67,25.59,25.61,17495.0,25.66,25.67,25.59,25.61,17495.0
2015-09-08 14:40:00,25.59,25.62,25.57,25.58,19280.0,25.59,25.62,25.57,25.58,19280.0
2015-09-08 14:50:00,25.58,25.62,25.56,25.57,18757.0,25.58,25.62,25.56,25.57,18757.0
2015-09-08 15:00:00,25.56,25.6,25.56,25.58,18136.0,25.56,25.6,25.56,25.58,18136.0
2015-09-08 15:10:00,25.58,25.58,25.51,25.52,17271.0,25.58,25.58,25.51,25.52,17271.0
2015-09-08 15:20:00,25.51,25.52,25.45,25.51,24762.0,25.51,25.52,25.45,25.51,24762.0
2015-09-08 15:30:00,25.51,25.57,25.48,25.55,27704.0,25.51,25.57,25.48,25.55,27704.0
2015-09-08 15:40:00,25.54,25.58,25.47,25.49,48478.0,25.54,25.58,25.47,25.49,48478.0
2015-09-08 15:50:00,25.49,25.54,25.47,25.48,86712.0,25.49,25.54,25.47,25.48,86712.0
2015-09-09 09:30:00,25.65,25.65,25.35,25.4,22614.0,25.65,25.65,25.35,25.4,22614.0
2015-09-09 09:40:00,25.38,25.47,25.26,25.28,8537.0,25.38,25.47,25.26,25.28,8537.0
2015-09-09 09:50:00,25.26,25.32,25.13,25.23,14350.0,25.26,25.32,25.13,25.23,14350.0
2015-09-09 10:00:00,25.24,25.36,25.21,25.36,26731.0,25.24,25.36,25.21,25.36,26731.0
2015-09-09 10:10:00,25.36,25.42,25.34,25.37,13037.0,25.36,25.42,25.34,25.37,13037.0
2015-09-09 10:20:00,25.37,25.46,25.32,25.36,11536.0,25.37,25.46,25.32,25.36,11536.0
2015-09-09 10:30:00,25.36,25.43,25.33,25.36,13494.0,25.36,25.43,25.33,25.36,13494.0
2015-09-09 10:40:00,25.35,25.44,25.33,25.44,23772.0,25.35,25.44,25.33,25.44,23772.0
2015-09-09 10:50:00,25.43,25.43,25.37,25.4,10222.0,25.43,25.43,25.37,25.4,10222.0
2015-09-09 11:00:00,25.41,25.44,25.34,25.43,11312.0,25.41,25.44,25.34,25.43,11312.0
2015-09-09 11:10:00,25.42,25.43,25.36,25.37,8700.0,25.42,25.43,25.36,25.37,8700.0
2015-09-09 11:20:00,25.38,25.43,25.38,25.39,8100.0,25.38,25.43,25.38,25.39,8100.0
2015-09-09 11:30:00,25.39,25.45,25.32,25.33,9420.0,25.39,25.45,25.32,25.33,9420.0
2015-09-09 11:40:00,25.31,25.32,25.19,25.23,8800.0,25.31,25.32,25.19,25.23,8800.0
2015-09-09 11:50:00,25.2,25.31,25.18,25.27,12740.0,25.2,25.31,25.18,25.27,12740.0
2015-09-09 12:00:00,25.27,25.37,25.25,25.31,11550.0,25.27,25.37,25.25,25.31,11550.0
2015-09-09 12:10:00,25.31,25.37,25.29,25.35,9290.0,25.31,25.37,25.29,25.35,9290.0
2015-09-09 12:20:00,25.36,25.43,25.35,25.43,13689.0,25.36,25.43,25.35,25.43,13689.0
2015-09-09 12:30:00,25.44,25.49,25.4,25.45,30136.0,25.44,25.49,25.4,25.45,30136.0
2015-09-09 12:40:00,25.45,25.51,25.34,25.34,65672.0,25.45,25.51,25.34,25.34,65672.0
2015-09-09 12:50:00,25.34,25.38,25.32,25.35,18125.0,25.34,25.38,25.32,25.35,18125.0
2015-09-09 13:00:00,25.35,25.41,25.33,25.34,11650.0,25.35,25.41,25.33,25.34,11650.0
2015-09-09 13:10:00,25.35,25.4,25.35,25.38,7150.0,25.35,25.4,25.35,25.38,7150.0
2015-09-09 13:20:00,25.38,25.38,25.28,25.34,14506.0,25.38,25.38,25.28,25.34,14506.0
2015-09-09 13:30:00,25.33,25.33,25.27,25.27,21330.0,25.33,25.33,25.27,25.27,21330.0
2015-09-09 13:40:00,25.25,25.26,25.2,25.2,4890.0,25.25,25.26,25.2,25.2,4890.0
2015-09-09 13:50:00,25.2,25.3,25.18,25.22,12295.0,25.2,25.3,25.18,25.22,12295.0
2015-09-09 14:00:00,25.21,25.29,25.21,25.28,11303.0,25.21,25.29,25.21,25.28,11303.0
2015-09-09 14:10:00,25.27,25.32,25.27,25.29,13766.0,25.27,25.32,25.27,25.29,13766.0
2015-09-09 14:20:00,25.28,25.29,25.18,25.2,5475.0,25.28,25.29,25.18,25.2,5475.0
2015-09-09 14:30:00,25.19,25.29,25.17,25.26,14014.0,25.19,25.29,25.17,25.26,14014.0
2015-09-09 14:40:00,25.26,25.31,25.25,25.3,19239.0,25.26,25.31,25.25,25.3,19239.0
2015-09-09 14:50:00,25.31,25.32,25.28,25.31,15682.0,25.31,25.32,25.28,25.31,15682.0
2015-09-09 15:00:00,25.3,25.36,25.23,25.35,16293.0,25.3,25.36,25.23,25.35,16293.0
2015-09-09 15:10:00,25.33,25.34,25.24,25.27,28621.0,25.33,25.34,25.24,25.27,28621.0
2015-09-09 15:20:00,25.25,25.37,25.24,25.28,17947.0,25.25,25.37,25.24,25.28,17947.0
2015-09-09 15:30:00,25.29,25.31,25.2,25.23,18859.0,25.29,25.31,25.2,25.23,18859.0
2015-09-09 15:40:00,25.21,25.28,25.17,25.2,56082.0,25.21,25.28,25.17,25.2,56082.0
2015-09-09 15:50:00,25.2,25.28,25.19,25.26,93003.0,25.2,25.28,25.19,25.26,93003.0
2015-09-10 09:30:00,25.22,25.48,25.19,25.48,5558.0,25.22,25.48,25.19,25.48,5558.0
2015-09-10 09:40:00,25.5,25.51,25.35,25.46,23146.0,25.5,25.51,25.35,25.46,23146.0
2015-09-10 09:50:00,25.46,25.49,25.4,25.46,6435.0,25.46,25.49,25.4,25.46,6435.0
2015-09-10 10:00:00,25.44,25.51,25.4,25.45,5700.0,25.44,25.51,25.4,25.45,5700.0
2015-09-10 10:10:00,25.4,25.41,25.26,25.4,36476.0,25.4,25.41,25.26,25.4,36476.0
2015-09-10 10:20:00,25.41,25.49,25.39,25.49,8050.0,25.41,25.49,25.39,25.49,8050.0
2015-09-10 10:30:00,25.5,25.74,25.49,25.74,11172.0,25.5,25.74,25.49,25.74,11172.0
2015-09-10 10:40:00,25.75,25.86,25.73,25.83,6694.0,25.75,25.86,25.73,25.83,6694.0
2015-09-10 10:50:00,25.83,25.9,25.76,25.76,15288.0,25.83,25.9,25.76,25.76,15288.0
2015-09-10 11:00:00,25.74,25.74,25.59,25.61,6400.0,25.74,25.74,25.59,25.61,6400.0
2015-09-10 11:10:00,25.61,25.63,25.5,25.5,10928.0,25.61,25.63,25.5,25.5,10928.0
2015-09-10 11:20:00,25.52,25.55,25.49,25.53,9281.0,25.52,25.55,25.49,25.53,9281.0
2015-09-10 11:30:00,25.53,25.58,25.49,25.56,11813.0,25.53,25.58,25.49,25.56,11813.0
2015-09-10 11:40:00,25.59,25.69,25.55,25.64,9400.0,25.59,25.69,25.55,25.64,9400.0
2015-09-10 11:50:00,25.65,25.72,25.6,25.63,36026.0,25.65,25.72,25.6,25.63,36026.0
2015-09-10 12:00:00,25.63,25.66,25.53,25.59,37712.0,25.63,25.66,25.53,25.59,37712.0
2015-09-10 12:10:00,25.58,25.58,25.47,25.49,13053.0,25.58,25.58,25.47,25.49,13053.0
2015-09-10 12:20:00,25.5,25.53,25.43,25.43,12554.0,25.5,25.53,25.43,25.43,12554.0
2015-09-10 12:30:00,25.43,25.47,25.42,25.43,7946.0,25.43,25.47,25.42,25.43,7946.0
2015-09-10 12:40:00,25.41,25.48,25.4,25.48,8086.0,25.41,25.48,25.4,25.48,8086.0
2015-09-10 12:50:00,25.49,25.49,25.45,25.46,8275.0,25.49,25.49,25.45,25.46,8275.0
2015-09-10 13:00:00,25.42,25.46,25.42,25.44,2200.0,25.42,25.46,25.42,25.44,2200.0
2015-09-10 13:10:00,25.45,25.47,25.42,25.43,3400.0,25.45,25.47,25.42,25.43,3400.0
2015-09-10 13:20:00,25.41,25.49,25.39,25.49,4300.0,25.41,25.49,25.39,25.49,4300.0
2015-09-10 13:30:00,25.49,25.57,25.49,25.57,7287.0,25.49,25.57,25.49,25.57,7287.0
2015-09-10 13:40:00,25.56,25.58,25.51,25.56,6200.0,25.56,25.58,25.51,25.56,6200.0
2015-09-10 13:50:00,25.55,25.55,25.46,25.46,5502.0,25.55,25.55,25.46,25.46,5502.0
2015-09-10 14:00:00,25.48,25.48,25.39,25.47,8579.0,25.48,25.48,25.39,25.47,8579.0
2015-09-10 14:10:00,25.46,25.48,25.4,25.45,20197.0,25.46,25.48,25.4,25.45,20197.0
2015-09-10 14:20:00,25.45,25.5,25.43,25.49,7405.0,25.45,25.5,25.43,25.49,7405.0
2015-09-10 14:30:00,25.49,25.5,25.44,25.49,9300.0,25.49,25.5,25.44,25.49,9300.0
2015-09-10 14:40:00,25.49,25.49,25.41,25.45,14880.0,25.49,25.49,25.41,25.45,14880.0
2015-09-10 14:50:00,25.45,25.5,25.45,25.47,26773.0,25.45,25.5,25.45,25.47,26773.0
2015-09-10 15:00:00,25.47,25.5,25.44,25.49,10541.0,25.47,25.5,25.44,25.49,10541.0
2015-09-10 15:10:00,25.49,25.51,25.43,25.43,51873.0,25.49,25.51,25.43,25.43,51873.0
2015-09-10 15:20:00,25.43,25.45,25.4,25.44,11017.0,25.43,25.45,25.4,25.44,11017.0
2015-09-10 15:30:00,25.43,25.47,25.4,25.47,18780.0,25.43,25.47,25.4,25.47,18780.0
2015-09-10 15:40:00,25.46,25.49,25.43,25.49,22911.0,25.46,25.49,25.43,25.49,22911.0
2015-09-10 15:50:00,25.49,25.5,25.45,25.47,40899.0,25.49,25.5,25.45,25.47,40899.0
2015-09-11 09:30:00,25.37,25.39,25.31,25.39,6674.0,25.37,25.39,25.31,25.39,6674.0
2015-09-11 09:40:00,25.39,25.56,25.39,25.52,1865.0,25.39,25.56,25.39,25.52,1865.0
2015-09-11 09:50:00,25.49,25.51,25.4,25.4,2115.0,25.49,25.51,25.4,25.4,2115.0
2015-09-11 10:00:00,25.36,25.37,25.26,25.29,3500.0,25.36,25.37,25.26,25.29,3500.0
2015-09-11 10:10:00,25.31,25.31,25.22,25.25,2501.0,25.31,25.31,25.22,25.25,2501.0
2015-09-11 10:20:00,25.29,25.29,25.23,25.25,4024.0,25.29,25.29,25.23,25.25,4024.0
2015-09-11 10:30:00,25.25,25.34,25.24,25.28,3400.0,25.25,25.34,25.24,25.28,3400.0
2015-09-11 10:40:00,25.32,25.33,25.19,25.2,7525.0,25.32,25.33,25.19,25.2,7525.0
2015-09-11 10:50:00,25.19,25.19,25.11,25.13,3840.0,25.19,25.19,25.11,25.13,3840.0
2015-09-11 11:00:00,25.13,25.18,25.13,25.15,5999.0,25.13,25.18,25.13,25.15,5999.0
2015-09-11 11:10:00,25.15,25.18,25.1,25.18,7100.0,25.15,25.18,25.1,25.18,7100.0
2015-09-11 11:20:00,25.17,25.2,25.12,25.2,5896.0,25.17,25.2,25.12,25.2,5896.0
2015-09-11 11:30:00,25.21,25.27,25.18,25.27,7295.0,25.21,25.27,25.18,25.27,7295.0
2015-09-11 11:40:00,25.27,25.28,25.23,25.26,6401.0,25.27,25.28,25.23,25.26,6401.0
2015-09-11 11:50:00,25.28,25.36,25.28,25.31,8021.0,25.28,25.36,25.28,25.31,8021.0
2015-09-11 12:00:00,25.33,25.38,25.29,25.34,3949.0,25.33,25.38,25.29,25.34,3949.0
2015-09-11 12:10:00,25.36,25.4,25.35,25.4,5300.0,25.36,25.4,25.35,25.4,5300.0
2015-09-11 12:20:00,25.4,25.49,25.4,25.49,9701.0,25.4,25.49,25.4,25.49,9701.0
2015-09-11 12:30:00,25.52,25.59,25.5,25.59,8092.0,25.52,25.59,25.5,25.59,8092.0
2015-09-11 12:40:00,25.59,25.6,25.49,25.55,11439.0,25.59,25.6,25.49,25.55,11439.0
2015-09-11 12:50:00,25.56,25.62,25.54,25.57,9348.0,25.56,25.62,25.54,25.57,9348.0
2015-09-11 13:00:00,25.57,25.59,25.51,25.55,9302.0,25.57,25.59,25.51,25.55,9302.0
2015-09-11 13:10:00,25.55,25.58,25.53,25.56,9648.0,25.55,25.58,25.53,25.56,9648.0
2015-09-11 13:20:00,25.57,25.58,25.45,25.45,9500.0,25.57,25.58,25.45,25.45,9500.0
2015-09-11 13:30:00,25.45,25.5,25.44,25.49,9600.0,25.45,25.5,25.44,25.49,9600.0
2015-09-11 13:40:00,25.5,25.52,25.41,25.46,11423.0,25.5,25.52,25.41,25.46,11423.0
2015-09-11 13:50:00,25.48,25.52,25.4,25.42,7040.0,25.48,25.52,25.4,25.42,7040.0
2015-09-11 14:00:00,25.42,25.47,25.4,25.43,12664.0,25.42,25.47,25.4,25.43,12664.0
2015-09-11 14:10:00,25.42,25.48,25.41,25.48,8401.0,25.42,25.48,25.41,25.48,8401.0
2015-09-11 14:20:00,25.48,25.51,25.48,25.5,11653.0,25.48,25.51,25.48,25.5,11653.0
2015-09-11 14:30:00,25.5,25.55,25.49,25.51,9900.0,25.5,25.55,25.49,25.51,9900.0
2015-09-11 14:40:00,25.51,25.61,25.51,25.61,9515.0,25.51,25.61,25.51,25.61,9515.0
2015-09-11 14:50:00,25.62,25.62,25.55,25.57,11600.0,25.62,25.62,25.55,25.57,11600.0
2015-09-11 15:00:00,25.57,25.58,25.52,25.52,13894.0,25.57,25.58,25.52,25.52,13894.0
2015-09-11 15:10:00,25.52,25.55,25.51,25.52,11970.0,25.52,25.55,25.51,25.52,11970.0
2015-09-11 15:20:00,25.51,25.54,25.51,25.53,9419.0,25.51,25.54,25.51,25.53,9419.0
2015-09-11 15:30:00,25.52,25.53,25.5,25.52,14019.0,25.52,25.53,25.5,25.52,14019.0
2015-09-11 15:40:00,25.52,25.53,25.5,25.52,16720.0,25.52,25.53,25.5,25.52,16720.0
2015-09-11 15:50:00,25.51,25.55,25.51,25.54,36762.0,25.51,25.55,25.51,25.54,36762.0
2015-09-14 09:30:00,25.16,25.61,25.16,25.42,23999.0,25.16,25.61,25.16,25.42,23999.0
2015-09-14 09:40:00,25.42,25.48,25.31,25.45,22724.0,25.42,25.48,25.31,25.45,22724.0
2015-09-14 09:50:00,25.43,25.58,25.41,25.56,8000.0,25.43,25.58,25.41,25.56,8000.0
2015-09-14 10:00:00,25.54,25.58,25.44,25.58,12150.0,25.54,25.58,25.44,25.58,12150.0
2015-09-14 10:10:00,25.58,25.62,25.48,25.54,8900.0,25.58,25.62,25.48,25.54,8900.0
2015-09-14 10:20:00,25.52,25.57,25.46,25.46,5252.0,25.52,25.57,25.46,25.46,5252.0
2015-09-14 10:30:00,25.47,25.56,25.46,25.54,10411.0,25.47,25.56,25.46,25.54,10411.0
2015-09-14 10:40:00,25.55,25.56,25.5,25.55,8788.0,25.55,25.56,25.5,25.55,8788.0
2015-09-14 10:50:00,25.54,25.54,25.48,25.52,7905.0,25.54,25.54,25.48,25.52,7905.0
2015-09-14 11:00:00,25.53,25.57,25.51,25.54,7899.0,25.53,25.57,25.51,25.54,7899.0
2015-09-14 11:10:00,25.53,25.56,25.49,25.52,6626.0,25.53,25.56,25.49,25.52,6626.0
2015-09-14 11:20:00,25.53,25.55,25.41,25.41,7300.0,25.53,25.55,25.41,25.41,7300.0
2015-09-14 11:30:00,25.4,25.43,25.36,25.36,7942.0,25.4,25.43,25.36,25.36,7942.0
2015-09-14 11:40:00,25.36,25.4,25.3,25.31,7400.0,25.36,25.4,25.3,25.31,7400.0
2015-09-14 11:50:00,25.29,25.42,25.28,25.41,8453.0,25.29,25.42,25.28,25.41,8453.0
2015-09-14 12:00:00,25.41,25.44,25.4,25.42,8067.0,25.41,25.44,25.4,25.42,8067.0
2015-09-14 12:10:00,25.41,25.44,25.37,25.42,5600.0,25.41,25.44,25.37,25.42,5600.0
2015-09-14 12:20:00,25.42,25.48,25.39,25.46,8300.0,25.42,25.48,25.39,25.46,8300.0
2015-09-14 12:30:00,25.45,25.48,25.43,25.46,4903.0,25.45,25.48,25.43,25.46,4903.0
2015-09-14 12:40:00,25.48,25.5,25.43,25.48,6791.0,25.48,25.5,25.43,25.48,6791.0
2015-09-14 12:50:00,25.48,25.52,25.47,25.52,7752.0,25.48,25.52,25.47,25.52,7752.0
2015-09-14 13:00:00,25.52,25.53,25.48,25.5,6600.0,25.52,25.53,25.48,25.5,6600.0
2015-09-14 13:10:00,25.49,25.5,25.43,25.46,11557.0,25.49,25.5,25.43,25.46,11557.0
2015-09-14 13:20:00,25.46,25.5,25.45,25.46,8861.0,25.46,25.5,25.45,25.46,8861.0
2015-09-14 13:30:00,25.46,25.5,25.45,25.5,4800.0,25.46,25.5,25.45,25.5,4800.0
2015-09-14 13:40:00,25.5,25.59,25.5,25.58,8718.0,25.5,25.59,25.5,25.58,8718.0
2015-09-14 13:50:00,25.57,25.6,25.51,25.6,6778.0,25.57,25.6,25.51,25.6,6778.0
2015-09-14 14:00:00,25.6,25.6,25.56,25.58,10043.0,25.6,25.6,25.56,25.58,10043.0
2015-09-14 14:10:00,25.59,25.63,25.58,25.63,12397.0,25.59,25.63,25.58,25.63,12397.0
2015-09-14 14:20:00,25.63,25.69,25.62,25.62,12521.0,25.63,25.69,25.62,25.62,12521.0
2015-09-14 14:30:00,25.62,25.63,25.59,25.61,8300.0,25.62,25.63,25.59,25.61,8300.0
2015-09-14 14:40:00,25.61,25.67,25.6,25.66,11600.0,25.61,25.67,25.6,25.66,11600.0
2015-09-14 14:50:00,25.65,25.75,25.65,25.72,12149.0,25.65,25.75,25.65,25.72,12149.0
2015-09-14 15:00:00,25.72,25.75,25.68,25.69,8775.0,25.72,25.75,25.68,25.69,8775.0
2015-09-14 15:10:00,25.69,25.72,25.66,25.72,12600.0,25.69,25.72,25.66,25.72,12600.0
2015-09-14 15:20:00,25.73,25.74,25.69,25.72,11695.0,25.73,25.74,25.69,25.72,11695.0
2015-09-14 15:30:00,25.73,25.75,25.7,25.7,18583.0,25.73,25.75,25.7,25.7,18583.0
2015-09-14 15:40:00,25.7,25.72,25.58,25.58,37207.0,25.7,25.72,25.58,25.58,37207.0
2015-09-14 15:50:00,25.57,25.64,25.56,25.62,61700.0,25.57,25.64,25.56,25.62,61700.0
2015-09-15 09:30:00,25.61,25.61,25.42,25.6,18958.0,25.61,25.61,25.42,25.6,18958.0
2015-09-15 09:40:00,25.6,25.6,25.24,25.33,82225.0,25.6,25.6,25.24,25.33,82225.0
2015-09-15 09:50:00,25.36,25.36,25.12,25.19,33582.0,25.36,25.36,25.12,25.19,33582.0
2015-09-15 10:00:00,25.17,25.5,25.17,25.41,11399.0,25.17,25.5,25.17,25.41,11399.0
2015-09-15 10:10:00,25.4,25.4,25.24,25.3,11301.0,25.4,25.4,25.24,25.3,11301.0
2015-09-15 10:20:00,25.3,25.53,25.3,25.43,11125.0,25.3,25.53,25.3,25.43,11125.0
2015-09-15 10:30:00,25.42,25.42,25.28,25.39,12860.0,25.42,25.42,25.28,25.39,12860.0
2015-09-15 10:40:00,25.42,25.6,25.41,25.58,10291.0,25.42,25.6,25.41,25.58,10291.0
2015-09-15 10:50:00,25.57,25.6,25.56,25.58,8200.0,25.57,25.6,25.56,25.58,8200.0
2015-09-15 11:00:00,25.6,25.6,25.41,25.42,30420.0,25.6,25.6,25.41,25.42,30420.0
2015-09-15 11:10:00,25.43,25.48,25.43,25.44,6477.0,25.43,25.48,25.43,25.44,6477.0
2015-09-15 11:20:00,25.45,25.57,25.43,25.57,3886.0,25.45,25.57,25.43,25.57,3886.0
2015-09-15 11:30:00,25.56,25.6,25.48,25.49,8040.0,25.56,25.6,25.48,25.49,8040.0
2015-09-15 11:40:00,25.48,25.6,25.47,25.6,7300.0,25.48,25.6,25.47,25.6,7300.0
2015-09-15 11:50:00,25.59,25.61,25.51,25.53,6889.0,25.59,25.61,25.51,25.53,6889.0
2015-09-15 12:00:00,25.52,25.65,25.51,25.64,14552.0,25.52,25.65,25.51,25.64,14552.0
2015-09-15 12:10:00,25.64,25.73,25.64,25.72,5855.0,25.64,25.73,25.64,25.72,5855.0
2015-09-15 12:20:00,25.72,25.76,25.71,25.76,3634.0,25.72,25.76,25.71,25.76,3634.0
2015-09-15 12:30:00,25.76,25.81,25.74,25.79,8500.0,25.76,25.81,25.74,25.79,8500.0
2015-09-15 12:40:00,25.79,25.79,25.75,25.77,9181.0,25.79,25.79,25.75,25.77,9181.0
2015-09-15 12:50:00,25.77,25.83,25.76,25.79,52255.0,25.77,25.83,25.76,25.79,52255.0
2015-09-15 13:00:00,25.78,25.89,25.76,25.88,7817.0,25.78,25.89,25.76,25.88,7817.0
2015-09-15 13:10:00,25.87,25.96,25.87,25.96,7200.0,25.87,25.96,25.87,25.96,7200.0
2015-09-15 13:20:00,25.96,26.0,25.95,25.99,11090.0,25.96,26.0,25.95,25.99,11090.0
2015-09-15 13:30:00,25.97,26.01,25.95,25.98,11742.0,25.97,26.01,25.95,25.98,11742.0
2015-09-15 13:40:00,25.98,26.03,25.98,25.98,9946.0,25.98,26.03,25.98,25.98,9946.0
2015-09-15 13:50:00,25.97,25.97,25.88,25.89,8136.0,25.97,25.97,25.88,25.89,8136.0
2015-09-15 14:00:00,25.91,25.92,25.86,25.92,9720.0,25.91,25.92,25.86,25.92,9720.0
2015-09-15 14:10:00,25.94,26.02,25.94,26.02,10900.0,25.94,26.02,25.94,26.02,10900.0
2015-09-15 14:20:00,26.02,26.03,25.97,26.02,7605.0,26.02,26.03,25.97,26.02,7605.0
2015-09-15 14:30:00,26.01,26.09,26.01,26.08,11097.0,26.01,26.09,26.01,26.08,11097.0
2015-09-15 14:40:00,26.09,26.1,26.03,26.1,18228.0,26.09,26.1,26.03,26.1,18228.0
2015-09-15 14:50:00,26.11,26.12,26.02,26.1,10425.0,26.11,26.12,26.02,26.1,10425.0
2015-09-15 15:00:00,26.09,26.14,26.08,26.12,14001.0,26.09,26.14,26.08,26.12,14001.0
2015-09-15 15:10:00,26.13,26.16,26.12,26.14,17588.0,26.13,26.16,26.12,26.14,17588.0
2015-09-15 15:20:00,26.14,26.23,26.1,26.22,24321.0,26.14,26.23,26.1,26.22,24321.0
2015-09-15 15:30:00,26.23,26.24,26.1,26.11,35064.0,26.23,26.24,26.1,26.11,35064.0
2015-09-15 15:40:00,26.11,26.18,26.09,26.09,37588.0,26.11,26.18,26.09,26.09,37588.0
2015-09-15 15:50:00,26.11,26.18,26.11,26.11,77035.0,26.11,26.18,26.11,26.11,77035.0
2015-09-16 09:30:00,26.1,26.14,26.05,26.08,8087.0,26.1,26.14,26.05,26.08,8087.0
2015-09-16 09:40:00,26.11,26.13,26.03,26.09,7700.0,26.11,26.13,26.03,26.09,7700.0
2015-09-16 09:50:00,26.09,26.1,25.82,25.85,37290.0,26.09,26.1,25.82,25.85,37290.0
2015-09-16 10:00:00,25.81,25.9,25.78,25.87,6974.0,25.81,25.9,25.78,25.87,6974.0
2015-09-16 10:10:00,25.89,26.12,25.88,26.12,6690.0,25.89,26.12,25.88,26.12,6690.0
2015-09-16 10:20:00,26.1,26.11,25.92,26.01,8024.0,26.1,26.11,25.92,26.01,8024.0
2015-09-16 10:30:00,26.01,26.01,25.95,25.97,5697.0,26.01,26.01,25.95,25.97,5697.0
2015-09-16 10:40:00,25.96,26.02,25.94,25.99,23111.0,25.96,26.02,25.94,25.99,23111.0
2015-09-16 10:50:00,26.02,26.13,26.02,26.08,5900.0,26.02,26.13,26.02,26.08,5900.0
2015-09-16 11:00:00,26.09,26.09,25.9,25.91,18452.0,26.09,26.09,25.9,25.91,18452.0
2015-09-16 11:10:00,25.91,26.04,25.9,26.03,9250.0,25.91,26.04,25.9,26.03,9250.0
2015-09-16 11:20:00,26.04,26.13,26.03,26.11,11804.0,26.04,26.13,26.03,26.11,11804.0
2015-09-16 11:30:00,26.12,26.12,26.01,26.01,3933.0,26.12,26.12,26.01,26.01,3933.0
2015-09-16 11:40:00,26.02,26.07,26.01,26.02,6780.0,26.02,26.07,26.01,26.02,6780.0
2015-09-16 11:50:00,26.02,26.11,26.0,26.11,22511.0,26.02,26.11,26.0,26.11,22511.0
2015-09-16 12:00:00,26.15,26.17,26.12,26.17,8219.0,26.15,26.17,26.12,26.17,8219.0
2015-09-16 12:10:00,26.18,26.25,26.15,26.25,9935.0,26.18,26.25,26.15,26.25,9935.0
2015-09-16 12:20:00,26.25,26.29,26.23,26.26,9111.0,26.25,26.29,26.23,26.26,9111.0
2015-09-16 12:30:00,26.27,26.27,26.17,26.17,36651.0,26.27,26.27,26.17,26.17,36651.0
2015-09-16 12:40:00,26.16,26.24,26.16,26.24,8659.0,26.16,26.24,26.16,26.24,8659.0
2015-09-16 12:50:00,26.23,26.33,26.23,26.32,6308.0,26.23,26.33,26.23,26.32,6308.0
2015-09-16 13:00:00,26.34,26.35,26.24,26.35,7157.0,26.34,26.35,26.24,26.35,7157.0
2015-09-16 13:10:00,26.35,26.37,26.31,26.35,7750.0,26.35,26.37,26.31,26.35,7750.0
2015-09-16 13:20:00,26.36,26.39,26.32,26.32,10045.0,26.36,26.39,26.32,26.32,10045.0
2015-09-16 13:30:00,26.31,26.34,26.25,26.25,7494.0,26.31,26.34,26.25,26.25,7494.0
2015-09-16 13:40:00,26.25,26.35,26.24,26.35,6000.0,26.25,26.35,26.24,26.35,6000.0
2015-09-16 13:50:00,26.35,26.38,26.33,26.35,8100.0,26.35,26.38,26.33,26.35,8100.0
2015-09-16 14:00:00,26.35,26.35,26.24,26.27,8804.0,26.35,26.35,26.24,26.27,8804.0
2015-09-16 14:10:00,26.26,26.29,26.24,26.29,8050.0,26.26,26.29,26.24,26.29,8050.0
2015-09-16 14:20:00,26.29,26.32,26.27,26.32,14447.0,26.29,26.32,26.27,26.32,14447.0
2015-09-16 14:30:00,26.32,26.32,26.28,26.31,9301.0,26.32,26.32,26.28,26.31,9301.0
2015-09-16 14:40:00,26.3,26.38,26.28,26.37,5772.0,26.3,26.38,26.28,26.37,5772.0
2015-09-16 14:50:00,26.38,26.42,26.36,26.38,13978.0,26.38,26.42,26.36,26.38,13978.0
2015-09-16 15:00:00,26.35,26.39,26.33,26.37,13785.0,26.35,26.39,26.33,26.37,13785.0
2015-09-16 15:10:00,26.37,26.38,26.32,26.35,9759.0,26.37,26.38,26.32,26.35,9759.0
2015-09-16 15:20:00,26.34,26.37,26.32,26.36,17287.0,26.34,26.37,26.32,26.36,17287.0
2015-09-16 15:30:00,26.35,26.39,26.34,26.38,16577.0,26.35,26.39,26.34,26.38,16577.0
2015-09-16 15:40:00,26.38,26.42,26.38,26.4,25127.0,26.38,26.42,26.38,26.4,25127.0
2015-09-16 15:50:00,26.4,26.43,26.34,26.37,52146.0,26.4,26.43,26.34,26.37,52146.0
2015-09-17 09:30:00,26.44,26.44,26.18,26.38,6036.0,26.44,26.44,26.18,26.38,6036.0
2015-09-17 09:40:00,26.41,26.49,26.41,26.45,5122.0,26.41,26.49,26.41,26.45,5122.0
2015-09-17 09:50:00,26.45,26.47,26.28,26.38,8292.0,26.45,26.47,26.28,26.38,8292.0
2015-09-17 10:00:00,26.39,26.42,26.36,26.42,8128.0,26.39,26.42,26.36,26.42,8128.0
2015-09-17 10:10:00,26.41,26.5,26.41,26.5,10265.0,26.41,26.5,26.41,26.5,10265.0
2015-09-17 10:20:00,26.49,26.49,26.43,26.45,4800.0,26.49,26.49,26.43,26.45,4800.0
2015-09-17 10:30:00,26.45,26.47,26.37,26.45,7073.0,26.45,26.47,26.37,26.45,7073.0
2015-09-17 10:40:00,26.46,26.49,26.41,26.46,6200.0,26.46,26.49,26.41,26.46,6200.0
2015-09-17 10:50:00,26.46,26.47,26.4,26.42,10602.0,26.46,26.47,26.4,26.42,10602.0
2015-09-17 11:00:00,26.43,26.49,26.42,26.45,6245.0,26.43,26.49,26.42,26.45,6245.0
2015-09-17 11:10:00,26.44,26.45,26.39,26.44,17777.0,26.44,26.45,26.39,26.44,17777.0
2015-09-17 11:20:00,26.45,26.5,26.43,26.44,36314.0,26.45,26.5,26.43,26.44,36314.0
2015-09-17 11:30:00,26.45,26.45,26.38,26.4,6901.0,26.45,26.45,26.38,26.4,6901.0
2015-09-17 11:40:00,26.37,26.47,26.37,26.47,6014.0,26.37,26.47,26.37,26.47,6014.0
2015-09-17 11:50:00,26.46,26.46,26.41,26.41,3600.0,26.46,26.46,26.41,26.41,3600.0
2015-09-17 12:00:00,26.41,26.44,26.39,26.44,4031.0,26.41,26.44,26.39,26.44,4031.0
2015-09-17 12:10:00,26.46,26.52,26.45,26.45,12022.0,26.46,26.52,26.45,26.45,12022.0
2015-09-17 12:20:00,26.46,26.5,26.44,26.5,2400.0,26.46,26.5,26.44,26.5,2400.0
2015-09-17 12:30:00,26.5,26.53,26.47,26.48,5100.0,26.5,26.53,26.47,26.48,5100.0
2015-09-17 12:40:00,26.48,26.48,26.43,26.43,6300.0,26.48,26.48,26.43,26.43,6300.0
2015-09-17 12:50:00,26.44,26.48,26.41,26.47,6300.0,26.44,26.48,26.41,26.47,6300.0
2015-09-17 13:00:00,26.47,26.51,26.47,26.5,5400.0,26.47,26.51,26.47,26.5,5400.0
2015-09-17 13:10:00,26.49,26.5,26.44,26.47,13003.0,26.49,26.5,26.44,26.47,13003.0
2015-09-17 13:20:00,26.47,26.53,26.47,26.5,13250.0,26.47,26.53,26.47,26.5,13250.0
2015-09-17 13:30:00,26.5,26.53,26.49,26.49,9117.0,26.5,26.53,26.49,26.49,9117.0
2015-09-17 13:40:00,26.5,26.5,26.44,26.46,5629.0,26.5,26.5,26.44,26.46,5629.0
2015-09-17 13:50:00,26.46,26.47,26.27,26.37,13024.0,26.46,26.47,26.27,26.37,13024.0
2015-09-17 14:00:00,26.37,26.5,26.36,26.43,18109.0,26.37,26.5,26.36,26.43,18109.0
2015-09-17 14:10:00,26.42,26.62,26.41,26.53,10300.0,26.42,26.62,26.41,26.53,10300.0
2015-09-17 14:20:00,26.52,26.64,26.52,26.56,11100.0,26.52,26.64,26.52,26.56,11100.0
2015-09-17 14:30:00,26.56,26.63,26.54,26.57,14121.0,26.56,26.63,26.54,26.57,14121.0
2015-09-17 14:40:00,26.57,26.79,26.57,26.76,16200.0,26.57,26.79,26.57,26.76,16200.0
2015-09-17 14:50:00,26.75,26.82,26.75,26.81,14499.0,26.75,26.82,26.75,26.81,14499.0
2015-09-17 15:00:00,26.8,26.89,26.69,26.71,27898.0,26.8,26.89,26.69,26.71,27898.0
2015-09-17 15:10:00,26.72,26.74,26.6,26.62,27145.0,26.72,26.74,26.6,26.62,27145.0
2015-09-17 15:20:00,26.61,26.63,26.5,26.62,20249.0,26.61,26.63,26.5,26.62,20249.0
2015-09-17 15:30:00,26.62,26.62,26.52,26.53,25064.0,26.62,26.62,26.52,26.53,25064.0
2015-09-17 15:40:00,26.52,26.58,26.47,26.54,22105.0,26.52,26.58,26.47,26.54,22105.0
2015-09-17 15:50:00,26.54,26.54,26.45,26.49,47534.0,26.54,26.54,26.45,26.49,47534.0
2015-09-18 09:30:00,26.11,26.53,26.11,26.53,15552.0,26.11,26.53,26.11,26.53,15552.0
2015-09-18 09:40:00,26.56,26.66,26.48,26.52,23901.0,26.56,26.66,26.48,26.52,23901.0
2015-09-18 09:50:00,26.48,26.54,26.39,26.54,21110.0,26.48,26.54,26.39,26.54,21110.0
2015-09-18 10:00:00,26.55,26.67,26.53,26.61,43686.0,26.55,26.67,26.53,26.61,43686.0
2015-09-18 10:10:00,26.61,26.63,26.52,26.54,43863.0,26.61,26.63,26.52,26.54,43863.0
2015-09-18 10:20:00,26.54,26.79,26.53,26.74,9724.0,26.54,26.79,26.53,26.74,9724.0
2015-09-18 10:30:00,26.76,26.76,26.55,26.57,15204.0,26.76,26.76,26.55,26.57,15204.0
2015-09-18 10:40:00,26.6,26.68,26.58,26.66,12420.0,26.6,26.68,26.58,26.66,12420.0
2015-09-18 10:50:00,26.67,26.8,26.66,26.79,13632.0,26.67,26.8,26.66,26.79,13632.0
2015-09-18 11:00:00,26.8,26.8,26.71,26.74,10618.0,26.8,26.8,26.71,26.74,10618.0
2015-09-18 11:10:00,26.74,26.75,26.63,26.63,13656.0,26.74,26.75,26.63,26.63,13656.0
2015-09-18 11:20:00,26.65,26.75,26.62,26.64,16588.0,26.65,26.75,26.62,26.64,16588.0
2015-09-18 11:30:00,26.63,26.7,26.61,26.7,12360.0,26.63,26.7,26.61,26.7,12360.0
2015-09-18 11:40:00,26.71,26.8,26.71,26.77,17940.0,26.71,26.8,26.71,26.77,17940.0
2015-09-18 11:50:00,26.75,26.75,26.65,26.69,5636.0,26.75,26.75,26.65,26.69,5636.0
2015-09-18 12:00:00,26.69,26.69,26.57,26.57,9812.0,26.69,26.69,26.57,26.57,9812.0
2015-09-18 12:10:00,26.58,26.58,26.43,26.53,10550.0,26.58,26.58,26.43,26.53,10550.0
2015-09-18 12:20:00,26.53,26.63,26.51,26.61,9118.0,26.53,26.63,26.51,26.61,9118.0
2015-09-18 12:30:00,26.63,26.7,26.61,26.67,6698.0,26.63,26.7,26.61,26.67,6698.0
2015-09-18 12:40:00,26.63,26.63,26.45,26.45,10643.0,26.63,26.63,26.45,26.45,10643.0
2015-09-18 12:50:00,26.48,26.64,26.48,26.63,26241.0,26.48,26.64,26.48,26.63,26241.0
2015-09-18 13:00:00,26.6,26.66,26.57,26.61,20834.0,26.6,26.66,26.57,26.61,20834.0
2015-09-18 13:10:00,26.6,26.61,26.47,26.51,12005.0,26.6,26.61,26.47,26.51,12005.0
2015-09-18 13:20:00,26.52,26.53,26.45,26.53,11000.0,26.52,26.53,26.45,26.53,11000.0
2015-09-18 13:30:00,26.52,26.54,26.48,26.52,13690.0,26.52,26.54,26.48,26.52,13690.0
2015-09-18 13:40:00,26.51,26.57,26.51,26.55,12200.0,26.51,26.57,26.51,26.55,12200.0
2015-09-18 13:50:00,26.56,26.6,26.45,26.45,16532.0,26.56,26.6,26.45,26.45,16532.0
2015-09-18 14:00:00,26.45,26.45,26.38,26.43,12896.0,26.45,26.45,26.38,26.43,12896.0
2015-09-18 14:10:00,26.42,26.51,26.41,26.48,15814.0,26.42,26.51,26.41,26.48,15814.0
2015-09-18 14:20:00,26.48,26.57,26.46,26.57,10603.0,26.48,26.57,26.46,26.57,10603.0
2015-09-18 14:30:00,26.57,26.57,26.52,26.57,25400.0,26.57,26.57,26.52,26.57,25400.0
2015-09-18 14:40:00,26.58,26.67,26.56,26.6,50000.0,26.58,26.67,26.56,26.6,50000.0
2015-09-18 14:50:00,26.61,26.66,26.46,26.66,33916.0,26.61,26.66,26.46,26.66,33916.0
2015-09-18 15:00:00,26.67,26.68,26.48,26.48,29653.0,26.67,26.68,26.48,26.48,29653.0
2015-09-18 15:10:00,26.49,26.51,26.27,26.27,17050.0,26.49,26.51,26.27,26.27,17050.0
2015-09-18 15:20:00,26.27,26.37,26.21,26.37,24883.0,26.27,26.37,26.21,26.37,24883.0
2015-09-18 15:30:00,26.35,26.42,26.34,26.41,23684.0,26.35,26.42,26.34,26.41,23684.0
2015-09-18 15:40:00,26.41,26.69,26.23,26.69,115691.0,26.41,26.69,26.23,26.69,115691.0
2015-09-18 15:50:00,26.65,26.73,26.51,26.52,286910.0,26.65,26.73,26.51,26.52,286910.0
2015-09-21 09:30:00,26.66,26.8,26.45,26.47,14125.0,26.66,26.8,26.45,26.47,14125.0
2015-09-21 09:40:00,26.47,26.52,26.31,26.31,37846.0,26.47,26.52,26.31,26.31,37846.0
2015-09-21 09:50:00,26.34,26.48,26.33,26.47,69804.0,26.34,26.48,26.33,26.47,69804.0
2015-09-21 10:00:00,26.47,26.47,26.39,26.4,24250.0,26.47,26.47,26.39,26.4,24250.0
2015-09-21 10:10:00,26.41,26.54,26.39,26.44,24407.0,26.41,26.54,26.39,26.44,24407.0
2015-09-21 10:20:00,26.44,26.47,26.32,26.33,33194.0,26.44,26.47,26.32,26.33,33194.0
2015-09-21 10:30:00,26.34,26.46,26.32,26.4,32346.0,26.34,26.46,26.32,26.4,32346.0
2015-09-21 10:40:00,26.4,26.41,26.34,26.35,64787.0,26.4,26.41,26.34,26.35,64787.0
2015-09-21 10:50:00,26.36,26.4,26.35,26.37,51270.0,26.36,26.4,26.35,26.37,51270.0
2015-09-21 11:00:00,26.38,26.4,26.29,26.37,87102.0,26.38,26.4,26.29,26.37,87102.0
2015-09-21 11:10:00,26.36,26.57,26.32,26.55,77721.0,26.36,26.57,26.32,26.55,77721.0
2015-09-21 11:20:00,26.52,26.52,26.31,26.34,10300.0,26.52,26.52,26.31,26.34,10300.0
2015-09-21 11:30:00,26.33,26.33,26.24,26.3,10439.0,26.33,26.33,26.24,26.3,10439.0
2015-09-21 11:40:00,26.32,26.38,26.3,26.34,12700.0,26.32,26.38,26.3,26.34,12700.0
2015-09-21 11:50:00,26.34,26.39,26.31,26.33,6400.0,26.34,26.39,26.31,26.33,6400.0
2015-09-21 12:00:00,26.31,26.31,26.23,26.29,37988.0,26.31,26.31,26.23,26.29,37988.0
2015-09-21 12:10:00,26.27,26.32,26.23,26.29,17400.0,26.27,26.32,26.23,26.29,17400.0
2015-09-21 12:20:00,26.29,26.36,26.28,26.34,14110.0,26.29,26.36,26.28,26.34,14110.0
2015-09-21 12:30:00,26.33,26.33,26.17,26.2,12985.0,26.33,26.33,26.17,26.2,12985.0
2015-09-21 12:40:00,26.19,26.32,26.19,26.28,36089.0,26.19,26.32,26.19,26.28,36089.0
2015-09-21 12:50:00,26.28,26.31,26.24,26.26,28398.0,26.28,26.31,26.24,26.26,28398.0
2015-09-21 13:00:00,26.25,26.3,26.24,26.29,14919.0,26.25,26.3,26.24,26.29,14919.0
2015-09-21 13:10:00,26.3,26.41,26.26,26.39,11200.0,26.3,26.41,26.26,26.39,11200.0
2015-09-21 13:20:00,26.4,26.5,26.39,26.4,16910.0,26.4,26.5,26.39,26.4,16910.0
2015-09-21 13:30:00,26.39,26.49,26.31,26.46,13516.0,26.39,26.49,26.31,26.46,13516.0
2015-09-21 13:40:00,26.45,26.64,26.43,26.49,38469.0,26.45,26.64,26.43,26.49,38469.0
2015-09-21 13:50:00,26.49,26.53,26.41,26.43,13400.0,26.49,26.53,26.41,26.43,13400.0
2015-09-21 14:00:00,26.43,26.53,26.43,26.44,11800.0,26.43,26.53,26.43,26.44,11800.0
2015-09-21 14:10:00,26.43,26.44,26.37,26.37,11865.0,26.43,26.44,26.37,26.37,11865.0
2015-09-21 14:20:00,26.41,26.45,26.37,26.41,12000.0,26.41,26.45,26.37,26.41,12000.0
2015-09-21 14:30:00,26.41,26.46,26.39,26.45,10400.0,26.41,26.46,26.39,26.45,10400.0
2015-09-21 14:40:00,26.45,26.47,26.41,26.47,21921.0,26.45,26.47,26.41,26.47,21921.0
2015-09-21 14:50:00,26.49,26.6,26.48,26.55,16382.0,26.49,26.6,26.48,26.55,16382.0
2015-09-21 15:00:00,26.55,26.56,26.46,26.49,16810.0,26.55,26.56,26.46,26.49,16810.0
2015-09-21 15:10:00,26.5,26.51,26.46,26.47,21145.0,26.5,26.51,26.46,26.47,21145.0
2015-09-21 15:20:00,26.47,26.47,26.39,26.46,24641.0,26.47,26.47,26.39,26.46,24641.0
2015-09-21 15:30:00,26.46,26.48,26.44,26.46,48149.0,26.46,26.48,26.44,26.46,48149.0
2015-09-21 15:40:00,26.45,26.51,26.44,26.5,47489.0,26.45,26.51,26.44,26.5,47489.0
2015-09-21 15:50:00,26.5,26.56,26.47,26.54,80746.0,26.5,26.56,26.47,26.54,80746.0
2015-09-22 09:30:00,26.19,26.3,26.19,26.3,1768.0,26.19,26.3,26.19,26.3,1768.0
2015-09-22 09:40:00,26.31,26.37,26.23,26.37,11300.0,26.31,26.37,26.23,26.37,11300.0
2015-09-22 09:50:00,26.37,26.37,26.25,26.26,8000.0,26.37,26.37,26.25,26.26,8000.0
2015-09-22 10:00:00,26.27,26.39,26.23,26.36,7838.0,26.27,26.39,26.23,26.36,7838.0
2015-09-22 10:10:00,26.34,26.34,26.05,26.05,4900.0,26.34,26.34,26.05,26.05,4900.0
2015-09-22 10:20:00,26.06,26.08,25.96,26.08,6100.0,26.06,26.08,25.96,26.08,6100.0
2015-09-22 10:30:00,26.09,26.09,25.86,25.89,4300.0,26.09,26.09,25.86,25.89,4300.0
2015-09-22 10:40:00,25.88,25.88,25.78,25.78,5140.0,25.88,25.88,25.78,25.78,5140.0
2015-09-22 10:50:00,25.78,25.89,25.78,25.8,5254.0,25.78,25.89,25.78,25.8,5254.0
2015-09-22 11:00:00,25.81,25.89,25.81,25.84,3200.0,25.81,25.89,25.81,25.84,3200.0
2015-09-22 11:10:00,25.81,25.84,25.71,25.76,9314.0,25.81,25.84,25.71,25.76,9314.0
2015-09-22 11:20:00,25.76,25.8,25.7,25.76,5400.0,25.76,25.8,25.7,25.76,5400.0
2015-09-22 11:30:00,25.77,25.79,25.69,25.69,4200.0,25.77,25.79,25.69,25.69,4200.0
2015-09-22 11:40:00,25.68,25.69,25.62,25.66,5100.0,25.68,25.69,25.62,25.66,5100.0
2015-09-22 11:50:00,25.67,25.7,25.64,25.67,6040.0,25.67,25.7,25.64,25.67,6040.0
2015-09-22 12:00:00,25.66,25.77,25.61,25.75,6700.0,25.66,25.77,25.61,25.75,6700.0
2015-09-22 12:10:00,25.77,25.81,25.77,25.79,6200.0,25.77,25.81,25.77,25.79,6200.0
2015-09-22 12:20:00,25.79,25.82,25.72,25.76,4237.0,25.79,25.82,25.72,25.76,4237.0
2015-09-22 12:30:00,25.76,25.82,25.7,25.7,7700.0,25.76,25.82,25.7,25.7,7700.0
2015-09-22 12:40:00,25.7,25.72,25.62,25.63,6150.0,25.7,25.72,25.62,25.63,6150.0
2015-09-22 12:50:00,25.64,25.64,25.55,25.64,7287.0,25.64,25.64,25.55,25.64,7287.0
2015-09-22 13:00:00,25.64,25.7,25.61,25.61,7984.0,25.64,25.7,25.61,25.61,7984.0
2015-09-22 13:10:00,25.58,25.63,25.57,25.61,5200.0,25.58,25.63,25.57,25.61,5200.0
2015-09-22 13:20:00,25.6,25.61,25.53,25.53,6300.0,25.6,25.61,25.53,25.53,6300.0
2015-09-22 13:30:00,25.52,25.59,25.49,25.55,6215.0,25.52,25.59,25.49,25.55,6215.0
2015-09-22 13:40:00,25.54,25.65,25.54,25.63,13039.0,25.54,25.65,25.54,25.63,13039.0
2015-09-22 13:50:00,25.62,25.73,25.59,25.72,18303.0,25.62,25.73,25.59,25.72,18303.0
2015-09-22 14:00:00,25.72,25.75,25.68,25.72,9484.0,25.72,25.75,25.68,25.72,9484.0
2015-09-22 14:10:00,25.71,25.77,25.68,25.74,8264.0,25.71,25.77,25.68,25.74,8264.0
2015-09-22 14:20:00,25.75,25.78,25.72,25.78,6600.0,25.75,25.78,25.72,25.78,6600.0
2015-09-22 14:30:00,25.79,25.85,25.78,25.84,8802.0,25.79,25.85,25.78,25.84,8802.0
2015-09-22 14:40:00,25.82,25.89,25.77,25.79,9950.0,25.82,25.89,25.77,25.79,9950.0
2015-09-22 14:50:00,25.81,25.86,25.79,25.85,10518.0,25.81,25.86,25.79,25.85,10518.0
2015-09-22 15:00:00,25.85,25.85,25.76,25.78,9620.0,25.85,25.85,25.76,25.78,9620.0
2015-09-22 15:10:00,25.78,25.82,25.74,25.8,8100.0,25.78,25.82,25.74,25.8,8100.0
2015-09-22 15:20:00,25.8,25.88,25.78,25.86,12425.0,25.8,25.88,25.78,25.86,12425.0
2015-09-22 15:30:00,25.86,25.95,25.86,25.93,13131.0,25.86,25.95,25.86,25.93,13131.0
2015-09-22 15:40:00,25.94,25.96,25.8,25.81,24002.0,25.94,25.96,25.8,25.81,24002.0
2015-09-22 15:50:00,25.81,25.88,25.75,25.83,40051.0,25.81,25.88,25.75,25.83,40051.0
2015-09-23 09:30:00,25.8,25.89,25.54,25.54,12628.0,25.8,25.89,25.54,25.54,12628.0
2015-09-23 09:40:00,25.54,25.54,25.31,25.38,15171.0,25.54,25.54,25.31,25.38,15171.0
2015-09-23 09:50:00,25.4,25.55,25.39,25.51,23410.0,25.4,25.55,25.39,25.51,23410.0
2015-09-23 10:00:00,25.52,25.76,25.5,25.66,19132.0,25.52,25.76,25.5,25.66,19132.0
2015-09-23 10:10:00,25.67,25.74,25.62,25.74,16015.0,25.67,25.74,25.62,25.74,16015.0
2015-09-23 10:20:00,25.74,25.96,25.7,25.92,20666.0,25.74,25.96,25.7,25.92,20666.0
2015-09-23 10:30:00,25.91,25.91,25.77,25.78,14460.0,25.91,25.91,25.77,25.78,14460.0
2015-09-23 10:40:00,25.78,25.79,25.67,25.71,16900.0,25.78,25.79,25.67,25.71,16900.0
2015-09-23 10:50:00,25.71,25.74,25.63,25.66,18397.0,25.71,25.74,25.63,25.66,18397.0
2015-09-23 11:00:00,25.66,25.69,25.59,25.6,16600.0,25.66,25.69,25.59,25.6,16600.0
2015-09-23 11:10:00,25.61,25.63,25.42,25.44,19175.0,25.61,25.63,25.42,25.44,19175.0
2015-09-23 11:20:00,25.43,25.43,25.36,25.38,18391.0,25.43,25.43,25.36,25.38,18391.0
2015-09-23 11:30:00,25.38,25.38,25.2,25.26,26990.0,25.38,25.38,25.2,25.26,26990.0
2015-09-23 11:40:00,25.25,25.31,25.1,25.1,27668.0,25.25,25.31,25.1,25.1,27668.0
2015-09-23 11:50:00,25.1,25.17,25.07,25.12,19945.0,25.1,25.17,25.07,25.12,19945.0
2015-09-23 12:00:00,25.13,25.14,24.98,24.98,20827.0,25.13,25.14,24.98,24.98,20827.0
2015-09-23 12:10:00,24.99,25.06,24.96,25.04,21212.0,24.99,25.06,24.96,25.04,21212.0
2015-09-23 12:20:00,25.03,25.06,24.94,25.04,18820.0,25.03,25.06,24.94,25.04,18820.0
2015-09-23 12:30:00,25.05,25.05,24.92,24.94,16401.0,25.05,25.05,24.92,24.94,16401.0
2015-09-23 12:40:00,24.93,25.06,24.93,25.0,17935.0,24.93,25.06,24.93,25.0,17935.0
2015-09-23 12:50:00,25.0,25.07,24.98,25.02,67960.0,25.0,25.07,24.98,25.02,67960.0
2015-09-23 13:00:00,25.03,25.09,24.98,25.01,28238.0,25.03,25.09,24.98,25.01,28238.0
2015-09-23 13:10:00,25.01,25.05,25.01,25.02,16031.0,25.01,25.05,25.01,25.02,16031.0
2015-09-23 13:20:00,25.02,25.02,24.83,24.85,17651.0,25.02,25.02,24.83,24.85,17651.0
2015-09-23 13:30:00,24.84,24.91,24.83,24.88,20047.0,24.84,24.91,24.83,24.88,20047.0
2015-09-23 13:40:00,24.87,24.97,24.87,24.92,16400.0,24.87,24.97,24.87,24.92,16400.0
2015-09-23 13:50:00,24.92,24.96,24.91,24.95,17157.0,24.92,24.96,24.91,24.95,17157.0
2015-09-23 14:00:00,24.95,25.05,24.94,25.04,25414.0,24.95,25.05,24.94,25.04,25414.0
2015-09-23 14:10:00,25.04,25.06,25.0,25.0,14399.0,25.04,25.06,25.0,25.0,14399.0
2015-09-23 14:20:00,25.0,25.0,24.85,24.87,24296.0,25.0,25.0,24.85,24.87,24296.0
2015-09-23 14:30:00,24.87,25.01,24.87,24.97,32592.0,24.87,25.01,24.87,24.97,32592.0
2015-09-23 14:40:00,24.98,25.09,24.97,24.98,32298.0,24.98,25.09,24.97,24.98,32298.0
2015-09-23 14:50:00,24.98,25.08,24.98,25.05,29791.0,24.98,25.08,24.98,25.05,29791.0
2015-09-23 15:00:00,25.06,25.16,25.05,25.15,27902.0,25.06,25.16,25.05,25.15,27902.0
2015-09-23 15:10:00,25.15,25.19,25.04,25.19,35698.0,25.15,25.19,25.04,25.19,35698.0
2015-09-23 15:20:00,25.19,25.24,25.14,25.14,27546.0,25.19,25.24,25.14,25.14,27546.0
2015-09-23 15:30:00,25.13,25.16,25.08,25.14,29532.0,25.13,25.16,25.08,25.14,29532.0
2015-09-23 15:40:00,25.14,25.17,25.1,25.17,29744.0,25.14,25.17,25.1,25.17,29744.0
2015-09-23 15:50:00,25.17,25.17,25.08,25.09,82069.0,25.17,25.17,25.08,25.09,82069.0
2015-09-24 09:30:00,24.92,24.96,24.76,24.77,13978.0,24.92,24.96,24.76,24.77,13978.0
2015-09-24 09:40:00,24.77,24.77,24.6,24.64,10553.0,24.77,24.77,24.6,24.64,10553.0
2015-09-24 09:50:00,24.62,24.66,24.6,24.61,10685.0,24.62,24.66,24.6,24.61,10685.0
2015-09-24 10:00:00,24.61,24.61,24.52,24.6,17076.0,24.61,24.61,24.52,24.6,17076.0
2015-09-24 10:10:00,24.6,24.65,24.51,24.55,11016.0,24.6,24.65,24.51,24.55,11016.0
2015-09-24 10:20:00,24.55,24.58,24.37,24.37,11000.0,24.55,24.58,24.37,24.37,11000.0
2015-09-24 10:30:00,24.37,24.45,24.36,24.36,11972.0,24.37,24.45,24.36,24.36,11972.0
2015-09-24 10:40:00,24.36,24.54,24.32,24.47,12365.0,24.36,24.54,24.32,24.47,12365.0
2015-09-24 10:50:00,24.45,24.49,24.35,24.42,7100.0,24.45,24.49,24.35,24.42,7100.0
2015-09-24 11:00:00,24.42,24.52,24.42,24.51,13635.0,24.42,24.52,24.42,24.51,13635.0
2015-09-24 11:10:00,24.5,24.51,24.39,24.46,16408.0,24.5,24.51,24.39,24.46,16408.0
2015-09-24 11:20:00,24.46,24.51,24.45,24.5,28141.0,24.46,24.51,24.45,24.5,28141.0
2015-09-24 11:30:00,24.48,24.53,24.45,24.49,14731.0,24.48,24.53,24.45,24.49,14731.0
2015-09-24 11:40:00,24.49,24.54,24.45,24.45,17120.0,24.49,24.54,24.45,24.45,17120.0
2015-09-24 11:50:00,24.44,24.48,24.37,24.48,13193.0,24.44,24.48,24.37,24.48,13193.0
2015-09-24 12:00:00,24.46,24.48,24.35,24.36,10489.0,24.46,24.48,24.35,24.36,10489.0
2015-09-24 12:10:00,24.36,24.38,24.28,24.31,12882.0,24.36,24.38,24.28,24.31,12882.0
2015-09-24 12:20:00,24.31,24.41,24.31,24.35,11550.0,24.31,24.41,24.31,24.35,11550.0
2015-09-24 12:30:00,24.37,24.45,24.36,24.43,6936.0,24.37,24.45,24.36,24.43,6936.0
2015-09-24 12:40:00,24.44,24.51,24.44,24.48,10542.0,24.44,24.51,24.44,24.48,10542.0
2015-09-24 12:50:00,24.48,24.5,24.35,24.38,18263.0,24.48,24.5,24.35,24.38,18263.0
2015-09-24 13:00:00,24.35,24.38,24.33,24.36,9411.0,24.35,24.38,24.33,24.36,9411.0
2015-09-24 13:10:00,24.36,24.44,24.36,24.4,13000.0,24.36,24.44,24.36,24.4,13000.0
2015-09-24 13:20:00,24.4,24.47,24.4,24.42,9500.0,24.4,24.47,24.4,24.42,9500.0
2015-09-24 13:30:00,24.42,24.51,24.41,24.5,16107.0,24.42,24.51,24.41,24.5,16107.0
2015-09-24 13:40:00,24.5,24.55,24.48,24.51,16926.0,24.5,24.55,24.48,24.51,16926.0
2015-09-24 13:50:00,24.51,24.56,24.46,24.48,17027.0,24.51,24.56,24.46,24.48,17027.0
2015-09-24 14:00:00,24.48,24.5,24.43,24.47,12699.0,24.48,24.5,24.43,24.47,12699.0
2015-09-24 14:10:00,24.46,24.5,24.42,24.49,11400.0,24.46,24.5,24.42,24.49,11400.0
2015-09-24 14:20:00,24.48,24.49,24.44,24.44,15400.0,24.48,24.49,24.44,24.44,15400.0
2015-09-24 14:30:00,24.44,24.48,24.39,24.48,15126.0,24.44,24.48,24.39,24.48,15126.0
2015-09-24 14:40:00,24.47,24.63,24.4,24.63,11523.0,24.47,24.63,24.4,24.63,11523.0
2015-09-24 14:50:00,24.65,24.77,24.63,24.67,11284.0,24.65,24.77,24.63,24.67,11284.0
2015-09-24 15:00:00,24.67,24.67,24.5,24.51,21039.0,24.67,24.67,24.5,24.51,21039.0
2015-09-24 15:10:00,24.5,24.66,24.49,24.65,15916.0,24.5,24.66,24.49,24.65,15916.0
2015-09-24 15:20:00,24.66,24.71,24.63,24.67,13056.0,24.66,24.71,24.63,24.67,13056.0
2015-09-24 15:30:00,24.67,24.7,24.61,24.64,22616.0,24.67,24.7,24.61,24.64,22616.0
2015-09-24 15:40:00,24.65,24.73,24.61,24.64,28782.0,24.65,24.73,24.61,24.64,28782.0
2015-09-24 15:50:00,24.63,24.7,24.56,24.63,61192.0,24.63,24.7,24.56,24.63,61192.0
2015-09-25 09:30:00,24.62,24.83,24.38,24.44,12597.0,24.62,24.83,24.38,24.44,12597.0
2015-09-25 09:40:00,24.44,24.48,24.35,24.42,14800.0,24.44,24.48,24.35,24.42,14800.0
2015-09-25 09:50:00,24.42,24.71,24.42,24.7,8806.0,24.42,24.71,24.42,24.7,8806.0
2015-09-25 10:00:00,24.66,24.71,24.5,24.55,15100.0,24.66,24.71,24.5,24.55,15100.0
2015-09-25 10:10:00,24.55,24.6,24.49,24.56,23188.0,24.55,24.6,24.49,24.56,23188.0
2015-09-25 10:20:00,24.57,24.59,24.5,24.51,43209.0,24.57,24.59,24.5,24.51,43209.0
2015-09-25 10:30:00,24.51,24.53,24.35,24.53,16123.0,24.51,24.53,24.35,24.53,16123.0
2015-09-25 10:40:00,24.52,24.6,24.49,24.58,13627.0,24.52,24.6,24.49,24.58,13627.0
2015-09-25 10:50:00,24.6,24.72,24.58,24.7,14680.0,24.6,24.72,24.58,24.7,14680.0
2015-09-25 11:00:00,24.7,24.7,24.59,24.62,7100.0,24.7,24.7,24.59,24.62,7100.0
2015-09-25 11:10:00,24.61,24.63,24.53,24.55,16248.0,24.61,24.63,24.53,24.55,16248.0
2015-09-25 11:20:00,24.54,24.65,24.51,24.65,31031.0,24.54,24.65,24.51,24.65,31031.0
2015-09-25 11:30:00,24.65,24.67,24.49,24.51,16400.0,24.65,24.67,24.49,24.51,16400.0
2015-09-25 11:40:00,24.49,24.5,24.34,24.37,18172.0,24.49,24.5,24.34,24.37,18172.0
2015-09-25 11:50:00,24.37,24.42,24.35,24.39,7000.0,24.37,24.42,24.35,24.39,7000.0
2015-09-25 12:00:00,24.38,24.39,24.26,24.26,10034.0,24.38,24.39,24.26,24.26,10034.0
2015-09-25 12:10:00,24.25,24.29,24.22,24.22,9660.0,24.25,24.29,24.22,24.22,9660.0
2015-09-25 12:20:00,24.23,24.31,24.22,24.25,11930.0,24.23,24.31,24.22,24.25,11930.0
2015-09-25 12:30:00,24.26,24.31,24.26,24.26,4000.0,24.26,24.31,24.26,24.26,4000.0
2015-09-25 12:40:00,24.26,24.3,24.25,24.26,10805.0,24.26,24.3,24.25,24.26,10805.0
2015-09-25 12:50:00,24.26,24.37,24.26,24.36,21907.0,24.26,24.37,24.26,24.36,21907.0
2015-09-25 13:00:00,24.38,24.44,24.38,24.4,11300.0,24.38,24.44,24.38,24.4,11300.0
2015-09-25 13:10:00,24.4,24.42,24.39,24.4,10200.0,24.4,24.42,24.39,24.4,10200.0
2015-09-25 13:20:00,24.4,24.42,24.35,24.35,20125.0,24.4,24.42,24.35,24.35,20125.0
2015-09-25 13:30:00,24.37,24.38,24.24,24.26,21738.0,24.37,24.38,24.24,24.26,21738.0
2015-09-25 13:40:00,24.29,24.3,24.24,24.27,7399.0,24.29,24.3,24.24,24.27,7399.0
2015-09-25 13:50:00,24.28,24.33,24.25,24.27,7801.0,24.28,24.33,24.25,24.27,7801.0
2015-09-25 14:00:00,24.27,24.31,24.26,24.26,9178.0,24.27,24.31,24.26,24.26,9178.0
2015-09-25 14:10:00,24.26,24.31,24.12,24.12,25788.0,24.26,24.31,24.12,24.12,25788.0
2015-09-25 14:20:00,24.11,24.11,24.0,24.01,10458.0,24.11,24.11,24.0,24.01,10458.0
2015-09-25 14:30:00,24.01,24.06,23.97,24.02,20954.0,24.01,24.06,23.97,24.02,20954.0
2015-09-25 14:40:00,24.01,24.02,23.94,23.98,39780.0,24.01,24.02,23.94,23.98,39780.0
2015-09-25 14:50:00,23.96,24.13,23.94,24.13,29657.0,23.96,24.13,23.94,24.13,29657.0
2015-09-25 15:00:00,24.11,24.12,23.97,23.98,19611.0,24.11,24.12,23.97,23.98,19611.0
2015-09-25 15:10:00,23.99,24.01,23.93,24.0,46362.0,23.99,24.01,23.93,24.0,46362.0
2015-09-25 15:20:00,24.0,24.08,24.0,24.08,27800.0,24.0,24.08,24.0,24.08,27800.0
2015-09-25 15:30:00,24.05,24.18,24.05,24.1,34291.0,24.05,24.18,24.05,24.1,34291.0
2015-09-25 15:40:00,24.09,24.21,24.09,24.2,46422.0,24.09,24.21,24.09,24.2,46422.0
2015-09-25 15:50:00,24.19,24.19,24.11,24.18,104202.0,24.19,24.19,24.11,24.18,104202.0
2015-09-28 09:30:00,24.06,24.24,24.03,24.15,20818.0,24.06,24.24,24.03,24.15,20818.0
2015-09-28 09:40:00,24.17,24.21,23.96,24.02,23083.0,24.17,24.21,23.96,24.02,23083.0
2015-09-28 09:50:00,23.98,24.0,23.78,23.92,22340.0,23.98,24.0,23.78,23.92,22340.0
2015-09-28 10:00:00,23.93,23.97,23.81,23.82,23069.0,23.93,23.97,23.81,23.82,23069.0
2015-09-28 10:10:00,23.82,23.82,23.49,23.5,50048.0,23.82,23.82,23.49,23.5,50048.0
2015-09-28 10:20:00,23.5,23.65,23.44,23.61,20233.0,23.5,23.65,23.44,23.61,20233.0
2015-09-28 10:30:00,23.64,23.71,23.52,23.52,23189.0,23.64,23.71,23.52,23.52,23189.0
2015-09-28 10:40:00,23.52,23.6,23.41,23.59,17997.0,23.52,23.6,23.41,23.59,17997.0
2015-09-28 10:50:00,23.59,23.69,23.56,23.69,20221.0,23.59,23.69,23.56,23.69,20221.0
2015-09-28 11:00:00,23.7,23.85,23.7,23.83,14142.0,23.7,23.85,23.7,23.83,14142.0
2015-09-28 11:10:00,23.82,23.9,23.78,23.81,27201.0,23.82,23.9,23.78,23.81,27201.0
2015-09-28 11:20:00,23.82,23.9,23.77,23.83,29216.0,23.82,23.9,23.77,23.83,29216.0
2015-09-28 11:30:00,23.81,23.87,23.8,23.83,19147.0,23.81,23.87,23.8,23.83,19147.0
2015-09-28 11:40:00,23.83,23.91,23.82,23.9,57821.0,23.83,23.91,23.82,23.9,57821.0
2015-09-28 11:50:00,23.91,23.94,23.9,23.9,42049.0,23.91,23.94,23.9,23.9,42049.0
2015-09-28 12:00:00,23.9,23.93,23.6,23.63,25031.0,23.9,23.93,23.6,23.63,25031.0
2015-09-28 12:10:00,23.63,23.8,23.54,23.7,30933.0,23.63,23.8,23.54,23.7,30933.0
2015-09-28 12:20:00,23.67,23.68,23.55,23.65,12201.0,23.67,23.68,23.55,23.65,12201.0
2015-09-28 12:30:00,23.64,23.64,23.54,23.58,12223.0,23.64,23.64,23.54,23.58,12223.0
2015-09-28 12:40:00,23.57,23.62,23.55,23.55,18974.0,23.57,23.62,23.55,23.55,18974.0
2015-09-28 12:50:00,23.55,23.62,23.45,23.6,68505.0,23.55,23.62,23.45,23.6,68505.0
2015-09-28 13:00:00,23.58,23.7,23.52,23.67,22358.0,23.58,23.7,23.52,23.67,22358.0
2015-09-28 13:10:00,23.67,23.68,23.47,23.53,21000.0,23.67,23.68,23.47,23.53,21000.0
2015-09-28 13:20:00,23.52,23.54,23.47,23.48,18927.0,23.52,23.54,23.47,23.48,18927.0
2015-09-28 13:30:00,23.45,23.57,23.4,23.51,23083.0,23.45,23.57,23.4,23.51,23083.0
2015-09-28 13:40:00,23.5,23.53,23.35,23.37,9491.0,23.5,23.53,23.35,23.37,9491.0
2015-09-28 13:50:00,23.36,23.38,23.23,23.26,14917.0,23.36,23.38,23.23,23.26,14917.0
2015-09-28 14:00:00,23.24,23.35,23.21,23.35,14581.0,23.24,23.35,23.21,23.35,14581.0
2015-09-28 14:10:00,23.34,23.35,23.26,23.32,31957.0,23.34,23.35,23.26,23.32,31957.0
2015-09-28 14:20:00,23.31,23.4,23.27,23.4,29919.0,23.31,23.4,23.27,23.4,29919.0
2015-09-28 14:30:00,23.4,23.4,23.31,23.38,15082.0,23.4,23.4,23.31,23.38,15082.0
2015-09-28 14:40:00,23.38,23.54,23.38,23.5,24518.0,23.38,23.54,23.38,23.5,24518.0
2015-09-28 14:50:00,23.5,23.52,23.42,23.5,27005.0,23.5,23.52,23.42,23.5,27005.0
2015-09-28 15:00:00,23.5,23.53,23.4,23.41,22151.0,23.5,23.53,23.4,23.41,22151.0
2015-09-28 15:10:00,23.4,23.4,23.25,23.29,20801.0,23.4,23.4,23.25,23.29,20801.0
2015-09-28 15:20:00,23.29,23.31,23.17,23.19,26430.0,23.29,23.31,23.17,23.19,26430.0
2015-09-28 15:30:00,23.19,23.37,23.19,23.32,41216.0,23.19,23.37,23.19,23.32,41216.0
2015-09-28 15:40:00,23.3,23.37,23.25,23.31,30381.0,23.3,23.37,23.25,23.31,30381.0
2015-09-28 15:50:00,23.32,23.36,23.22,23.24,61590.0,23.32,23.36,23.22,23.24,61590.0
2015-09-29 09:30:00,23.25,23.4,22.7,22.85,32936.0,23.25,23.4,22.7,22.85,32936.0
2015-09-29 09:40:00,22.83,22.84,22.6,22.65,24486.0,22.83,22.84,22.6,22.65,24486.0
2015-09-29 09:50:00,22.62,22.98,22.54,22.95,15425.0,22.62,22.98,22.54,22.95,15425.0
2015-09-29 10:00:00,22.95,23.02,22.9,22.94,20947.0,22.95,23.02,22.9,22.94,20947.0
2015-09-29 10:10:00,22.92,23.26,22.92,23.18,22272.0,22.92,23.26,22.92,23.18,22272.0
2015-09-29 10:20:00,23.17,23.3,23.11,23.24,15320.0,23.17,23.3,23.11,23.24,15320.0
2015-09-29 10:30:00,23.24,23.3,23.18,23.18,12499.0,23.24,23.3,23.18,23.18,12499.0
2015-09-29 10:40:00,23.17,23.18,22.95,22.96,12350.0,23.17,23.18,22.95,22.96,12350.0
2015-09-29 10:50:00,22.96,23.1,22.95,23.04,10470.0,22.96,23.1,22.95,23.04,10470.0
2015-09-29 11:00:00,23.05,23.13,22.98,23.04,10229.0,23.05,23.13,22.98,23.04,10229.0
2015-09-29 11:10:00,23.04,23.04,22.88,22.88,9290.0,23.04,23.04,22.88,22.88,9290.0
2015-09-29 11:20:00,22.88,23.04,22.78,23.0,11626.0,22.88,23.04,22.78,23.0,11626.0
2015-09-29 11:30:00,23.0,23.0,22.83,22.9,17229.0,23.0,23.0,22.83,22.9,17229.0
2015-09-29 11:40:00,22.91,23.03,22.83,22.99,13540.0,22.91,23.03,22.83,22.99,13540.0
2015-09-29 11:50:00,22.98,23.07,22.88,22.89,13575.0,22.98,23.07,22.88,22.89,13575.0
2015-09-29 12:00:00,22.88,22.94,22.82,22.82,18488.0,22.88,22.94,22.82,22.82,18488.0
2015-09-29 12:10:00,22.82,22.94,22.78,22.89,22438.0,22.82,22.94,22.78,22.89,22438.0
2015-09-29 12:20:00,22.88,23.07,22.84,22.92,7430.0,22.88,23.07,22.84,22.92,7430.0
2015-09-29 12:30:00,22.91,23.04,22.89,22.93,13571.0,22.91,23.04,22.89,22.93,13571.0
2015-09-29 12:40:00,22.9,22.98,22.84,22.89,6900.0,22.9,22.98,22.84,22.89,6900.0
2015-09-29 12:50:00,22.92,22.92,22.68,22.71,23600.0,22.92,22.92,22.68,22.71,23600.0
2015-09-29 13:00:00,22.72,22.98,22.72,22.95,9775.0,22.72,22.98,22.72,22.95,9775.0
2015-09-29 13:10:00,22.95,23.02,22.92,23.01,11618.0,22.95,23.02,22.92,23.01,11618.0
2015-09-29 13:20:00,23.02,23.11,22.98,23.04,9919.0,23.02,23.11,22.98,23.04,9919.0
2015-09-29 13:30:00,23.04,23.05,22.91,22.97,21481.0,23.04,23.05,22.91,22.97,21481.0
2015-09-29 13:40:00,22.95,23.02,22.93,22.94,15940.0,22.95,23.02,22.93,22.94,15940.0
2015-09-29 13:50:00,22.95,22.96,22.87,22.91,11700.0,22.95,22.96,22.87,22.91,11700.0
2015-09-29 14:00:00,22.95,22.96,22.86,22.87,10590.0,22.95,22.96,22.86,22.87,10590.0
2015-09-29 14:10:00,22.86,22.95,22.78,22.86,14572.0,22.86,22.95,22.78,22.86,14572.0
2015-09-29 14:20:00,22.85,22.85,22.74,22.83,37994.0,22.85,22.85,22.74,22.83,37994.0
2015-09-29 14:30:00,22.84,22.89,22.74,22.77,15118.0,22.84,22.89,22.74,22.77,15118.0
2015-09-29 14:40:00,22.77,22.84,22.76,22.76,16290.0,22.77,22.84,22.76,22.76,16290.0
2015-09-29 14:50:00,22.74,22.83,22.7,22.75,15677.0,22.74,22.83,22.7,22.75,15677.0
2015-09-29 15:00:00,22.71,22.77,22.58,22.7,17317.0,22.71,22.77,22.58,22.7,17317.0
2015-09-29 15:10:00,22.69,22.73,22.56,22.56,20503.0,22.69,22.73,22.56,22.56,20503.0
2015-09-29 15:20:00,22.55,22.59,22.47,22.58,39164.0,22.55,22.59,22.47,22.58,39164.0
2015-09-29 15:30:00,22.59,22.73,22.59,22.69,33512.0,22.59,22.73,22.59,22.69,33512.0
2015-09-29 15:40:00,22.68,22.74,22.59,22.71,67747.0,22.68,22.74,22.59,22.71,67747.0
2015-09-29 15:50:00,22.71,22.86,22.7,22.81,130290.0,22.71,22.86,22.7,22.81,130290.0
2015-09-30 09:30:00,23.07,23.2,22.85,23.12,44876.0,23.07,23.2,22.85,23.12,44876.0
2015-09-30 09:40:00,23.2,23.3,23.05,23.09,30912.0,23.2,23.3,23.05,23.09,30912.0
2015-09-30 09:50:00,23.1,23.23,23.03,23.06,20720.0,23.1,23.23,23.03,23.06,20720.0
2015-09-30 10:00:00,23.02,23.04,22.76,22.92,20277.0,23.02,23.04,22.76,22.92,20277.0
2015-09-30 10:10:00,22.93,22.99,22.87,22.95,13050.0,22.93,22.99,22.87,22.95,13050.0
2015-09-30 10:20:00,22.95,23.06,22.89,23.05,15350.0,22.95,23.06,22.89,23.05,15350.0
2015-09-30 10:30:00,23.06,23.07,22.96,23.05,22070.0,23.06,23.07,22.96,23.05,22070.0
2015-09-30 10:40:00,23.04,23.06,22.99,23.01,21283.0,23.04,23.06,22.99,23.01,21283.0
2015-09-30 10:50:00,23.01,23.01,22.7,22.7,18748.0,23.01,23.01,22.7,22.7,18748.0
2015-09-30 11:00:00,22.69,22.72,22.63,22.71,14301.0,22.69,22.72,22.63,22.71,14301.0
2015-09-30 11:10:00,22.72,22.77,22.63,22.69,15877.0,22.72,22.77,22.63,22.69,15877.0
2015-09-30 11:20:00,22.69,22.7,22.54,22.68,28514.0,22.69,22.7,22.54,22.68,28514.0
2015-09-30 11:30:00,22.69,22.79,22.67,22.68,10989.0,22.69,22.79,22.67,22.68,10989.0
2015-09-30 11:40:00,22.69,22.74,22.63,22.71,26344.0,22.69,22.74,22.63,22.71,26344.0
2015-09-30 11:50:00,22.7,22.81,22.69,22.8,30200.0,22.7,22.81,22.69,22.8,30200.0
2015-09-30 12:00:00,22.79,22.82,22.74,22.76,18715.0,22.79,22.82,22.74,22.76,18715.0
2015-09-30 12:10:00,22.76,22.82,22.73,22.77,24905.0,22.76,22.82,22.73,22.77,24905.0
2015-09-30 12:20:00,22.76,22.76,22.67,22.7,16631.0,22.76,22.76,22.67,22.7,16631.0
2015-09-30 12:30:00,22.7,22.8,22.7,22.77,24897.0,22.7,22.8,22.7,22.77,24897.0
2015-09-30 12:40:00,22.75,22.76,22.7,22.71,15494.0,22.75,22.76,22.7,22.71,15494.0
2015-09-30 12:50:00,22.71,22.76,22.69,22.75,13260.0,22.71,22.76,22.69,22.75,13260.0
2015-09-30 13:00:00,22.76,22.83,22.75,22.79,20376.0,22.76,22.83,22.75,22.79,20376.0
2015-09-30 13:10:00,22.79,22.81,22.7,22.7,17563.0,22.79,22.81,22.7,22.7,17563.0
2015-09-30 13:20:00,22.7,22.71,22.59,22.65,27255.0,22.7,22.71,22.59,22.65,27255.0
2015-09-30 13:30:00,22.63,22.73,22.6,22.69,20661.0,22.63,22.73,22.6,22.69,20661.0
2015-09-30 13:40:00,22.71,22.76,22.68,22.69,21281.0,22.71,22.76,22.68,22.69,21281.0
2015-09-30 13:50:00,22.69,22.89,22.69,22.85,28705.0,22.69,22.89,22.69,22.85,28705.0
2015-09-30 14:00:00,22.85,22.91,22.81,22.9,23539.0,22.85,22.91,22.81,22.9,23539.0
2015-09-30 14:10:00,22.9,23.01,22.87,23.01,14411.0,22.9,23.01,22.87,23.01,14411.0
2015-09-30 14:20:00,23.02,23.05,22.9,22.9,13731.0,23.02,23.05,22.9,22.9,13731.0
2015-09-30 14:30:00,22.9,22.92,22.78,22.85,13336.0,22.9,22.92,22.78,22.85,13336.0
2015-09-30 14:40:00,22.84,22.98,22.83,22.96,29627.0,22.84,22.98,22.83,22.96,29627.0
2015-09-30 14:50:00,22.95,23.03,22.93,23.03,25153.0,22.95,23.03,22.93,23.03,25153.0
2015-09-30 15:00:00,23.02,23.07,22.99,23.07,18461.0,23.02,23.07,22.99,23.07,18461.0
2015-09-30 15:10:00,23.05,23.09,23.02,23.07,23232.0,23.05,23.09,23.02,23.07,23232.0
2015-09-30 15:20:00,23.06,23.18,23.06,23.15,35127.0,23.06,23.18,23.06,23.15,35127.0
2015-09-30 15:30:00,23.13,23.33,23.13,23.31,60702.0,23.13,23.33,23.13,23.31,60702.0
2015-09-30 15:40:00,23.31,23.37,23.26,23.36,96865.0,23.31,23.37,23.26,23.36,96865.0
2015-09-30 15:50:00,23.36,23.44,23.35,23.42,170936.0,23.36,23.44,23.35,23.42,170936.0
2015-10-01 09:30:00,23.22,23.69,23.18,23.18,53435.0,23.22,23.69,23.18,23.18,53435.0
2015-10-01 09:40:00,23.18,23.19,22.9,22.92,23284.0,23.18,23.19,22.9,22.92,23284.0
2015-10-01 09:50:00,22.93,23.05,22.89,23.0,27638.0,22.93,23.05,22.89,23.0,27638.0
2015-10-01 10:00:00,23.0,23.22,22.99,23.21,26783.0,23.0,23.22,22.99,23.21,26783.0
2015-10-01 10:10:00,23.25,23.32,23.07,23.21,28300.0,23.25,23.32,23.07,23.21,28300.0
2015-10-01 10:20:00,23.21,23.3,23.09,23.3,20341.0,23.21,23.3,23.09,23.3,20341.0
2015-10-01 10:30:00,23.3,23.4,23.26,23.4,35950.0,23.3,23.4,23.26,23.4,35950.0
2015-10-01 10:40:00,23.41,23.66,23.41,23.54,41367.0,23.41,23.66,23.41,23.54,41367.0
2015-10-01 10:50:00,23.53,23.59,23.41,23.57,42529.0,23.53,23.59,23.41,23.57,42529.0
2015-10-01 11:00:00,23.56,23.57,23.27,23.27,27230.0,23.56,23.57,23.27,23.27,27230.0
2015-10-01 11:10:00,23.26,23.38,23.17,23.37,34016.0,23.26,23.38,23.17,23.37,34016.0
2015-10-01 11:20:00,23.37,23.44,23.21,23.26,21400.0,23.37,23.44,23.21,23.26,21400.0
2015-10-01 11:30:00,23.27,23.38,23.23,23.38,33243.0,23.27,23.38,23.23,23.38,33243.0
2015-10-01 11:40:00,23.39,23.42,23.31,23.33,25733.0,23.39,23.42,23.31,23.33,25733.0
2015-10-01 11:50:00,23.35,23.36,23.21,23.23,31347.0,23.35,23.36,23.21,23.23,31347.0
2015-10-01 12:00:00,23.23,23.23,23.05,23.16,13921.0,23.23,23.23,23.05,23.16,13921.0
2015-10-01 12:10:00,23.18,23.24,23.15,23.15,10501.0,23.18,23.24,23.15,23.15,10501.0
2015-10-01 12:20:00,23.15,23.31,23.13,23.27,20525.0,23.15,23.31,23.13,23.27,20525.0
2015-10-01 12:30:00,23.28,23.37,23.28,23.32,18500.0,23.28,23.37,23.28,23.32,18500.0
2015-10-01 12:40:00,23.31,23.35,23.26,23.26,17797.0,23.31,23.35,23.26,23.26,17797.0
2015-10-01 12:50:00,23.25,23.25,23.19,23.2,11500.0,23.25,23.25,23.19,23.2,11500.0
2015-10-01 13:00:00,23.21,23.22,23.14,23.22,14027.0,23.21,23.22,23.14,23.22,14027.0
2015-10-01 13:10:00,23.23,23.23,23.11,23.16,21600.0,23.23,23.23,23.11,23.16,21600.0
2015-10-01 13:20:00,23.14,23.18,23.09,23.11,23072.0,23.14,23.18,23.09,23.11,23072.0
2015-10-01 13:30:00,23.11,23.22,23.1,23.18,20800.0,23.11,23.22,23.1,23.18,20800.0
2015-10-01 13:40:00,23.18,23.22,23.17,23.22,24583.0,23.18,23.22,23.17,23.22,24583.0
2015-10-01 13:50:00,23.23,23.38,23.22,23.36,30448.0,23.23,23.38,23.22,23.36,30448.0
2015-10-01 14:00:00,23.37,23.46,23.31,23.46,41714.0,23.37,23.46,23.31,23.46,41714.0
2015-10-01 14:10:00,23.46,23.52,23.32,23.32,22331.0,23.46,23.52,23.32,23.32,22331.0
2015-10-01 14:20:00,23.31,23.42,23.3,23.42,42174.0,23.31,23.42,23.3,23.42,42174.0
2015-10-01 14:30:00,23.42,23.43,23.25,23.29,53243.0,23.42,23.43,23.25,23.29,53243.0
2015-10-01 14:40:00,23.3,23.45,23.25,23.42,47397.0,23.3,23.45,23.25,23.42,47397.0
2015-10-01 14:50:00,23.41,23.53,23.37,23.5,18100.0,23.41,23.53,23.37,23.5,18100.0
2015-10-01 15:00:00,23.51,23.54,23.46,23.46,21583.0,23.51,23.54,23.46,23.46,21583.0
2015-10-01 15:10:00,23.46,23.53,23.4,23.4,21850.0,23.46,23.53,23.4,23.4,21850.0
2015-10-01 15:20:00,23.41,23.41,23.31,23.34,29590.0,23.41,23.41,23.31,23.34,29590.0
2015-10-01 15:30:00,23.34,23.39,23.29,23.3,48575.0,23.34,23.39,23.29,23.3,48575.0
2015-10-01 15:40:00,23.31,23.35,23.27,23.35,57451.0,23.31,23.35,23.27,23.35,57451.0
2015-10-01 15:50:00,23.34,23.43,23.31,23.38,82334.0,23.34,23.43,23.31,23.38,82334.0
2015-10-02 09:30:00,23.0,23.16,22.91,22.96,25600.0,23.0,23.16,22.91,22.96,25600.0
2015-10-02 09:40:00,22.97,23.08,22.97,23.03,11841.0,22.97,23.08,22.97,23.03,11841.0
2015-10-02 09:50:00,23.0,23.05,22.89,23.05,22703.0,23.0,23.05,22.89,23.05,22703.0
2015-10-02 10:00:00,23.04,23.07,22.87,23.03,35372.0,23.04,23.07,22.87,23.03,35372.0
2015-10-02 10:10:00,23.03,23.17,23.0,23.08,17480.0,23.03,23.17,23.0,23.08,17480.0
2015-10-02 10:20:00,23.09,23.17,23.05,23.14,36350.0,23.09,23.17,23.05,23.14,36350.0
2015-10-02 10:30:00,23.15,23.19,23.1,23.17,20102.0,23.15,23.19,23.1,23.17,20102.0
2015-10-02 10:40:00,23.18,23.37,23.17,23.36,16303.0,23.18,23.37,23.17,23.36,16303.0
2015-10-02 10:50:00,23.37,23.37,23.27,23.29,20768.0,23.37,23.37,23.27,23.29,20768.0
2015-10-02 11:00:00,23.29,23.4,23.24,23.38,24393.0,23.29,23.4,23.24,23.38,24393.0
2015-10-02 11:10:00,23.38,23.41,23.3,23.34,22456.0,23.38,23.41,23.3,23.34,22456.0
2015-10-02 11:20:00,23.34,23.46,23.29,23.46,21524.0,23.34,23.46,23.29,23.46,21524.0
2015-10-02 11:30:00,23.47,23.58,23.44,23.44,19009.0,23.47,23.58,23.44,23.44,19009.0
2015-10-02 11:40:00,23.39,23.44,23.37,23.39,19108.0,23.39,23.44,23.37,23.39,19108.0
2015-10-02 11:50:00,23.39,23.56,23.38,23.48,21223.0,23.39,23.56,23.38,23.48,21223.0
2015-10-02 12:00:00,23.47,23.52,23.43,23.51,15501.0,23.47,23.52,23.43,23.51,15501.0
2015-10-02 12:10:00,23.52,23.58,23.51,23.56,14111.0,23.52,23.58,23.51,23.56,14111.0
2015-10-02 12:20:00,23.56,23.57,23.5,23.52,12600.0,23.56,23.57,23.5,23.52,12600.0
2015-10-02 12:30:00,23.53,23.59,23.46,23.49,15363.0,23.53,23.59,23.46,23.49,15363.0
2015-10-02 12:40:00,23.48,23.5,23.45,23.47,16050.0,23.48,23.5,23.45,23.47,16050.0
2015-10-02 12:50:00,23.46,23.53,23.43,23.51,17244.0,23.46,23.53,23.43,23.51,17244.0
2015-10-02 13:00:00,23.52,23.56,23.5,23.52,12137.0,23.52,23.56,23.5,23.52,12137.0
2015-10-02 13:10:00,23.52,23.58,23.49,23.49,12150.0,23.52,23.58,23.49,23.49,12150.0
2015-10-02 13:20:00,23.5,23.56,23.48,23.51,12561.0,23.5,23.56,23.48,23.51,12561.0
2015-10-02 13:30:00,23.52,23.57,23.47,23.5,16201.0,23.52,23.57,23.47,23.5,16201.0
2015-10-02 13:40:00,23.5,23.54,23.42,23.5,15650.0,23.5,23.54,23.42,23.5,15650.0
2015-10-02 13:50:00,23.5,23.55,23.48,23.52,23433.0,23.5,23.55,23.48,23.52,23433.0
2015-10-02 14:00:00,23.51,23.56,23.46,23.55,20793.0,23.51,23.56,23.46,23.55,20793.0
2015-10-02 14:10:00,23.54,23.54,23.45,23.49,18988.0,23.54,23.54,23.45,23.49,18988.0
2015-10-02 14:20:00,23.48,23.56,23.45,23.52,14750.0,23.48,23.56,23.45,23.52,14750.0
2015-10-02 14:30:00,23.53,23.63,23.52,23.63,17700.0,23.53,23.63,23.52,23.63,17700.0
2015-10-02 14:40:00,23.63,23.63,23.55,23.55,16750.0,23.63,23.63,23.55,23.55,16750.0
2015-10-02 14:50:00,23.54,23.67,23.54,23.66,23200.0,23.54,23.67,23.54,23.66,23200.0
2015-10-02 15:00:00,23.66,23.82,23.62,23.82,35753.0,23.66,23.82,23.62,23.82,35753.0
2015-10-02 15:10:00,23.82,23.96,23.8,23.94,29558.0,23.82,23.96,23.8,23.94,29558.0
2015-10-02 15:20:00,23.95,24.08,23.93,24.08,46986.0,23.95,24.08,23.93,24.08,46986.0
2015-10-02 15:30:00,24.06,24.1,24.01,24.01,56973.0,24.06,24.1,24.01,24.01,56973.0
2015-10-02 15:40:00,24.02,24.19,24.01,24.19,64812.0,24.02,24.19,24.01,24.19,64812.0
2015-10-02 15:50:00,24.18,24.2,24.14,24.2,107873.0,24.18,24.2,24.14,24.2,107873.0
2015-10-05 09:30:00,24.22,24.66,24.13,24.29,23308.0,24.22,24.66,24.13,24.29,23308.0
2015-10-05 09:40:00,24.29,24.33,23.96,24.01,13795.0,24.29,24.33,23.96,24.01,13795.0
2015-10-05 09:50:00,24.04,24.27,24.01,24.27,27095.0,24.04,24.27,24.01,24.27,27095.0
2015-10-05 10:00:00,24.28,24.33,24.19,24.28,15165.0,24.28,24.33,24.19,24.28,15165.0
2015-10-05 10:10:00,24.31,24.39,24.29,24.3,9102.0,24.31,24.39,24.29,24.3,9102.0
2015-10-05 10:20:00,24.3,24.37,24.26,24.3,8200.0,24.3,24.37,24.26,24.3,8200.0
2015-10-05 10:30:00,24.31,24.37,24.29,24.34,18120.0,24.31,24.37,24.29,24.34,18120.0
2015-10-05 10:40:00,24.33,24.33,24.23,24.26,13859.0,24.33,24.33,24.23,24.26,13859.0
2015-10-05 10:50:00,24.22,24.27,24.14,24.17,15550.0,24.22,24.27,24.14,24.17,15550.0
2015-10-05 11:00:00,24.17,24.2,24.15,24.19,12420.0,24.17,24.2,24.15,24.19,12420.0
2015-10-05 11:10:00,24.19,24.2,24.09,24.09,11319.0,24.19,24.2,24.09,24.09,11319.0
2015-10-05 11:20:00,24.06,24.06,23.92,23.92,15649.0,24.06,24.06,23.92,23.92,15649.0
2015-10-05 11:30:00,23.93,23.94,23.81,23.81,17738.0,23.93,23.94,23.81,23.81,17738.0
2015-10-05 11:40:00,23.82,23.83,23.76,23.81,24501.0,23.82,23.83,23.76,23.81,24501.0
2015-10-05 11:50:00,23.81,23.85,23.79,23.8,24618.0,23.81,23.85,23.79,23.8,24618.0
2015-10-05 12:00:00,23.79,23.82,23.73,23.79,15352.0,23.79,23.82,23.73,23.79,15352.0
2015-10-05 12:10:00,23.8,23.88,23.77,23.84,28911.0,23.8,23.88,23.77,23.84,28911.0
2015-10-05 12:20:00,23.82,23.82,23.73,23.77,6400.0,23.82,23.82,23.73,23.77,6400.0
2015-10-05 12:30:00,23.77,23.77,23.68,23.74,12834.0,23.77,23.77,23.68,23.74,12834.0
2015-10-05 12:40:00,23.75,23.75,23.68,23.71,25867.0,23.75,23.75,23.68,23.71,25867.0
2015-10-05 12:50:00,23.72,23.72,23.62,23.71,29166.0,23.72,23.72,23.62,23.71,29166.0
2015-10-05 13:00:00,23.72,23.74,23.68,23.73,12400.0,23.72,23.74,23.68,23.73,12400.0
2015-10-05 13:10:00,23.73,23.85,23.73,23.85,11764.0,23.73,23.85,23.73,23.85,11764.0
2015-10-05 13:20:00,23.86,23.86,23.72,23.72,20358.0,23.86,23.86,23.72,23.72,20358.0
2015-10-05 13:30:00,23.74,23.93,23.74,23.93,32359.0,23.74,23.93,23.74,23.93,32359.0
2015-10-05 13:40:00,23.93,24.1,23.89,24.09,16674.0,23.93,24.1,23.89,24.09,16674.0
2015-10-05 13:50:00,24.08,24.18,24.04,24.15,20264.0,24.08,24.18,24.04,24.15,20264.0
2015-10-05 14:00:00,24.16,24.28,24.15,24.28,30675.0,24.16,24.28,24.15,24.28,30675.0
2015-10-05 14:10:00,24.27,24.37,24.24,24.35,34704.0,24.27,24.37,24.24,24.35,34704.0
2015-10-05 14:20:00,24.32,24.35,24.23,24.26,14894.0,24.32,24.35,24.23,24.26,14894.0
2015-10-05 14:30:00,24.26,24.3,24.22,24.27,16400.0,24.26,24.3,24.22,24.27,16400.0
2015-10-05 14:40:00,24.25,24.28,24.19,24.24,19429.0,24.25,24.28,24.19,24.24,19429.0
2015-10-05 14:50:00,24.23,24.37,24.23,24.37,19204.0,24.23,24.37,24.23,24.37,19204.0
2015-10-05 15:00:00,24.36,24.42,24.35,24.42,29452.0,24.36,24.42,24.35,24.42,29452.0
2015-10-05 15:10:00,24.42,24.49,24.41,24.45,37008.0,24.42,24.49,24.41,24.45,37008.0
2015-10-05 15:20:00,24.46,24.56,24.45,24.56,49284.0,24.46,24.56,24.45,24.56,49284.0
2015-10-05 15:30:00,24.56,24.63,24.49,24.55,62382.0,24.56,24.63,24.49,24.55,62382.0
2015-10-05 15:40:00,24.54,24.68,24.5,24.67,126718.0,24.54,24.68,24.5,24.67,126718.0
2015-10-05 15:50:00,24.67,24.7,24.24,24.36,462504.0,24.67,24.7,24.24,24.36,462504.0
2015-10-06 09:30:00,24.31,24.42,24.07,24.33,20996.0,24.31,24.42,24.07,24.33,20996.0
2015-10-06 09:40:00,24.31,24.47,24.3,24.42,12152.0,24.31,24.47,24.3,24.42,12152.0
2015-10-06 09:50:00,24.42,24.48,24.34,24.43,20854.0,24.42,24.48,24.34,24.43,20854.0
2015-10-06 10:00:00,24.45,24.47,24.31,24.35,11061.0,24.45,24.47,24.31,24.35,11061.0
2015-10-06 10:10:00,24.35,24.37,24.19,24.19,11668.0,24.35,24.37,24.19,24.19,11668.0
2015-10-06 10:20:00,24.18,24.18,23.88,23.88,19276.0,24.18,24.18,23.88,23.88,19276.0
2015-10-06 10:30:00,23.88,23.95,23.82,23.88,19030.0,23.88,23.95,23.82,23.88,19030.0
2015-10-06 10:40:00,23.9,23.98,23.8,23.88,13200.0,23.9,23.98,23.8,23.88,13200.0
2015-10-06 10:50:00,23.88,24.05,23.87,24.04,15176.0,23.88,24.05,23.87,24.04,15176.0
2015-10-06 11:00:00,24.04,24.09,24.01,24.08,22798.0,24.04,24.09,24.01,24.08,22798.0
2015-10-06 11:10:00,24.07,24.15,24.01,24.08,37652.0,24.07,24.15,24.01,24.08,37652.0
2015-10-06 11:20:00,24.08,24.19,24.08,24.19,61956.0,24.08,24.19,24.08,24.19,61956.0
2015-10-06 11:30:00,24.19,24.28,24.17,24.21,53196.0,24.19,24.28,24.17,24.21,53196.0
2015-10-06 11:40:00,24.2,24.25,24.14,24.14,24390.0,24.2,24.25,24.14,24.14,24390.0
2015-10-06 11:50:00,24.14,24.21,24.13,24.18,34705.0,24.14,24.21,24.13,24.18,34705.0
2015-10-06 12:00:00,24.19,24.25,24.18,24.21,10052.0,24.19,24.25,24.18,24.21,10052.0
2015-10-06 12:10:00,24.22,24.26,24.17,24.17,8650.0,24.22,24.26,24.17,24.17,8650.0
2015-10-06 12:20:00,24.16,24.21,24.15,24.18,12377.0,24.16,24.21,24.15,24.18,12377.0
2015-10-06 12:30:00,24.18,24.19,24.15,24.17,15967.0,24.18,24.19,24.15,24.17,15967.0
2015-10-06 12:40:00,24.17,24.24,24.16,24.2,68015.0,24.17,24.24,24.16,24.2,68015.0
2015-10-06 12:50:00,24.21,24.23,24.18,24.21,23071.0,24.21,24.23,24.18,24.21,23071.0
2015-10-06 13:00:00,24.21,24.29,24.18,24.24,12216.0,24.21,24.29,24.18,24.24,12216.0
2015-10-06 13:10:00,24.24,24.38,24.24,24.33,9583.0,24.24,24.38,24.24,24.33,9583.0
2015-10-06 13:20:00,24.32,24.45,24.32,24.42,9216.0,24.32,24.45,24.32,24.42,9216.0
2015-10-06 13:30:00,24.43,24.48,24.41,24.48,27935.0,24.43,24.48,24.41,24.48,27935.0
2015-10-06 13:40:00,24.48,24.54,24.48,24.51,31500.0,24.48,24.54,24.48,24.51,31500.0
2015-10-06 13:50:00,24.5,24.54,24.47,24.54,18620.0,24.5,24.54,24.47,24.54,18620.0
2015-10-06 14:00:00,24.53,24.54,24.35,24.4,26342.0,24.53,24.54,24.35,24.4,26342.0
2015-10-06 14:10:00,24.4,24.47,24.33,24.41,15325.0,24.4,24.47,24.33,24.41,15325.0
2015-10-06 14:20:00,24.4,24.4,24.32,24.36,14555.0,24.4,24.4,24.32,24.36,14555.0
2015-10-06 14:30:00,24.38,24.45,24.35,24.41,10213.0,24.38,24.45,24.35,24.41,10213.0
2015-10-06 14:40:00,24.42,24.43,24.33,24.37,10980.0,24.42,24.43,24.33,24.37,10980.0
2015-10-06 14:50:00,24.37,24.45,24.34,24.38,24235.0,24.37,24.45,24.34,24.38,24235.0
2015-10-06 15:00:00,24.38,24.43,24.36,24.41,23270.0,24.38,24.43,24.36,24.41,23270.0
2015-10-06 15:10:00,24.4,24.49,24.36,24.45,18228.0,24.4,24.49,24.36,24.45,18228.0
2015-10-06 15:20:00,24.42,24.53,24.4,24.52,20858.0,24.42,24.53,24.4,24.52,20858.0
2015-10-06 15:30:00,24.51,24.57,24.49,24.49,17214.0,24.51,24.57,24.49,24.49,17214.0
2015-10-06 15:40:00,24.5,24.56,24.48,24.55,29023.0,24.5,24.56,24.48,24.55,29023.0
2015-10-06 15:50:00,24.54,24.56,24.49,24.51,80046.0,24.54,24.56,24.49,24.51,80046.0
2015-10-07 09:30:00,24.64,24.72,24.45,24.6,22539.0,24.64,24.72,24.45,24.6,22539.0
2015-10-07 09:40:00,24.6,24.74,24.56,24.71,14285.0,24.6,24.74,24.56,24.71,14285.0
2015-10-07 09:50:00,24.7,24.77,24.62,24.71,12973.0,24.7,24.77,24.62,24.71,12973.0
2015-10-07 10:00:00,24.71,24.78,24.56,24.61,23167.0,24.71,24.78,24.56,24.61,23167.0
2015-10-07 10:10:00,24.63,24.77,24.59,24.66,17698.0,24.63,24.77,24.59,24.66,17698.0
2015-10-07 10:20:00,24.68,24.69,24.58,24.6,10700.0,24.68,24.69,24.58,24.6,10700.0
2015-10-07 10:30:00,24.6,24.76,24.59,24.72,16401.0,24.6,24.76,24.59,24.72,16401.0
2015-10-07 10:40:00,24.7,24.7,24.54,24.58,11787.0,24.7,24.7,24.54,24.58,11787.0
2015-10-07 10:50:00,24.57,24.62,24.53,24.59,19408.0,24.57,24.62,24.53,24.59,19408.0
2015-10-07 11:00:00,24.59,24.64,24.54,24.61,23672.0,24.59,24.64,24.54,24.61,23672.0
2015-10-07 11:10:00,24.62,24.63,24.53,24.6,18385.0,24.62,24.63,24.53,24.6,18385.0
2015-10-07 11:20:00,24.6,24.64,24.5,24.5,28794.0,24.6,24.64,24.5,24.5,28794.0
2015-10-07 11:30:00,24.49,24.63,24.47,24.62,19437.0,24.49,24.63,24.47,24.62,19437.0
2015-10-07 11:40:00,24.62,24.68,24.58,24.64,16375.0,24.62,24.68,24.58,24.64,16375.0
2015-10-07 11:50:00,24.62,24.88,24.62,24.85,12805.0,24.62,24.88,24.62,24.85,12805.0
2015-10-07 12:00:00,24.86,24.93,24.84,24.92,21487.0,24.86,24.93,24.84,24.92,21487.0
2015-10-07 12:10:00,24.94,24.96,24.85,24.93,11873.0,24.94,24.96,24.85,24.93,11873.0
2015-10-07 12:20:00,24.92,24.96,24.9,24.91,20091.0,24.92,24.96,24.9,24.91,20091.0
2015-10-07 12:30:00,24.91,24.96,24.89,24.9,10820.0,24.91,24.96,24.89,24.9,10820.0
2015-10-07 12:40:00,24.9,24.94,24.84,24.89,11362.0,24.9,24.94,24.84,24.89,11362.0
2015-10-07 12:50:00,24.9,24.92,24.84,24.84,8634.0,24.9,24.92,24.84,24.84,8634.0
2015-10-07 13:00:00,24.85,24.93,24.85,24.91,10800.0,24.85,24.93,24.85,24.91,10800.0
2015-10-07 13:10:00,24.91,24.95,24.87,24.88,10534.0,24.91,24.95,24.87,24.88,10534.0
2015-10-07 13:20:00,24.91,25.02,24.89,25.02,25825.0,24.91,25.02,24.89,25.02,25825.0
2015-10-07 13:30:00,25.03,25.17,25.03,25.05,20178.0,25.03,25.17,25.03,25.05,20178.0
2015-10-07 13:40:00,25.05,25.1,25.0,25.1,10800.0,25.05,25.1,25.0,25.1,10800.0
2015-10-07 13:50:00,25.11,25.13,25.05,25.08,14300.0,25.11,25.13,25.05,25.08,14300.0
2015-10-07 14:00:00,25.09,25.19,25.07,25.12,11300.0,25.09,25.19,25.07,25.12,11300.0
2015-10-07 14:10:00,25.11,25.11,25.04,25.04,12792.0,25.11,25.11,25.04,25.04,12792.0
2015-10-07 14:20:00,25.04,25.06,24.97,25.04,13700.0,25.04,25.06,24.97,25.04,13700.0
2015-10-07 14:30:00,25.05,25.08,24.92,24.93,11300.0,25.05,25.08,24.92,24.93,11300.0
2015-10-07 14:40:00,24.92,25.01,24.92,25.0,17156.0,24.92,25.01,24.92,25.0,17156.0
2015-10-07 14:50:00,25.01,25.06,24.99,24.99,20660.0,25.01,25.06,24.99,24.99,20660.0
2015-10-07 15:00:00,24.98,25.03,24.96,24.98,19284.0,24.98,25.03,24.96,24.98,19284.0
2015-10-07 15:10:00,24.99,25.12,24.98,25.06,14596.0,24.99,25.12,24.98,25.06,14596.0
2015-10-07 15:20:00,25.07,25.07,24.98,25.03,18041.0,25.07,25.07,24.98,25.03,18041.0
2015-10-07 15:30:00,25.03,25.1,25.02,25.09,20719.0,25.03,25.1,25.02,25.09,20719.0
2015-10-07 15:40:00,25.08,25.11,25.01,25.08,44544.0,25.08,25.11,25.01,25.08,44544.0
2015-10-07 15:50:00,25.09,25.14,25.01,25.1,86004.0,25.09,25.14,25.01,25.1,86004.0
2015-10-08 09:30:00,25.08,25.17,24.9,24.9,10140.0,25.08,25.17,24.9,24.9,10140.0
2015-10-08 09:40:00,24.85,25.0,24.76,24.92,8315.0,24.85,25.0,24.76,24.92,8315.0
2015-10-08 09:50:00,24.94,25.02,24.85,24.86,10826.0,24.94,25.02,24.85,24.86,10826.0
2015-10-08 10:00:00,24.88,24.99,24.88,24.95,6500.0,24.88,24.99,24.88,24.95,6500.0
2015-10-08 10:10:00,24.96,25.0,24.83,24.84,6536.0,24.96,25.0,24.83,24.84,6536.0
2015-10-08 10:20:00,24.82,24.89,24.78,24.79,3611.0,24.82,24.89,24.78,24.79,3611.0
2015-10-08 10:30:00,24.79,24.88,24.79,24.82,7900.0,24.79,24.88,24.79,24.82,7900.0
2015-10-08 10:40:00,24.83,24.85,24.68,24.68,16441.0,24.83,24.85,24.68,24.68,16441.0
2015-10-08 10:50:00,24.68,24.73,24.63,24.69,7900.0,24.68,24.73,24.63,24.69,7900.0
2015-10-08 11:00:00,24.7,24.73,24.62,24.66,11325.0,24.7,24.73,24.62,24.66,11325.0
2015-10-08 11:10:00,24.68,24.78,24.65,24.77,33531.0,24.68,24.78,24.65,24.77,33531.0
2015-10-08 11:20:00,24.7,24.76,24.67,24.67,39013.0,24.7,24.76,24.67,24.67,39013.0
2015-10-08 11:30:00,24.67,24.75,24.61,24.69,19900.0,24.67,24.75,24.61,24.69,19900.0
2015-10-08 11:40:00,24.69,24.74,24.68,24.73,36601.0,24.69,24.74,24.68,24.73,36601.0
2015-10-08 11:50:00,24.74,24.83,24.69,24.73,38195.0,24.74,24.83,24.69,24.73,38195.0
2015-10-08 12:00:00,24.73,24.85,24.71,24.85,11300.0,24.73,24.85,24.71,24.85,11300.0
2015-10-08 12:10:00,24.85,24.95,24.84,24.89,15137.0,24.85,24.95,24.84,24.89,15137.0
2015-10-08 12:20:00,24.9,24.95,24.86,24.92,14437.0,24.9,24.95,24.86,24.92,14437.0
2015-10-08 12:30:00,24.91,25.06,24.91,25.05,12684.0,24.91,25.06,24.91,25.05,12684.0
2015-10-08 12:40:00,25.05,25.1,24.94,24.98,16387.0,25.05,25.1,24.94,24.98,16387.0
2015-10-08 12:50:00,24.98,25.05,24.93,25.04,14569.0,24.98,25.05,24.93,25.04,14569.0
2015-10-08 13:00:00,25.02,25.11,24.94,25.08,25588.0,25.02,25.11,24.94,25.08,25588.0
2015-10-08 13:10:00,25.08,25.18,25.06,25.11,18898.0,25.08,25.18,25.06,25.11,18898.0
2015-10-08 13:20:00,25.13,25.17,25.06,25.15,14865.0,25.13,25.17,25.06,25.15,14865.0
2015-10-08 13:30:00,25.14,25.23,25.1,25.14,43781.0,25.14,25.23,25.1,25.14,43781.0
2015-10-08 13:40:00,25.12,25.19,25.05,25.05,12398.0,25.12,25.19,25.05,25.05,12398.0
2015-10-08 13:50:00,25.05,25.11,25.0,25.04,17755.0,25.05,25.11,25.0,25.04,17755.0
2015-10-08 14:00:00,25.05,25.24,25.01,25.14,49210.0,25.05,25.24,25.01,25.14,49210.0
2015-10-08 14:10:00,25.14,25.21,25.0,25.06,13000.0,25.14,25.21,25.0,25.06,13000.0
2015-10-08 14:20:00,25.04,25.08,24.97,25.03,11439.0,25.04,25.08,24.97,25.03,11439.0
2015-10-08 14:30:00,25.04,25.09,24.99,25.05,9121.0,25.04,25.09,24.99,25.05,9121.0
2015-10-08 14:40:00,25.04,25.23,25.04,25.15,16668.0,25.04,25.23,25.04,25.15,16668.0
2015-10-08 14:50:00,25.15,25.2,25.06,25.17,12125.0,25.15,25.2,25.06,25.17,12125.0
2015-10-08 15:00:00,25.16,25.28,25.15,25.22,14143.0,25.16,25.28,25.15,25.22,14143.0
2015-10-08 15:10:00,25.22,25.31,25.19,25.26,23701.0,25.22,25.31,25.19,25.26,23701.0
2015-10-08 15:20:00,25.27,25.29,25.21,25.22,13126.0,25.27,25.29,25.21,25.22,13126.0
2015-10-08 15:30:00,25.23,25.25,25.17,25.17,20706.0,25.23,25.25,25.17,25.17,20706.0
2015-10-08 15:40:00,25.16,25.25,25.13,25.21,28088.0,25.16,25.25,25.13,25.21,28088.0
2015-10-08 15:50:00,25.21,25.26,25.19,25.21,64848.0,25.21,25.26,25.19,25.21,64848.0
2015-10-09 09:30:00,25.25,25.25,24.98,25.07,14763.0,25.25,25.25,24.98,25.07,14763.0
2015-10-09 09:40:00,25.06,25.24,25.04,25.22,13048.0,25.06,25.24,25.04,25.22,13048.0
2015-10-09 09:50:00,25.24,25.32,25.2,25.32,12983.0,25.24,25.32,25.2,25.32,12983.0
2015-10-09 10:00:00,25.29,25.32,25.14,25.21,9870.0,25.29,25.32,25.14,25.21,9870.0
2015-10-09 10:10:00,25.18,25.42,25.16,25.4,8218.0,25.18,25.42,25.16,25.4,8218.0
2015-10-09 10:20:00,25.41,25.51,25.41,25.42,12039.0,25.41,25.51,25.41,25.42,12039.0
2015-10-09 10:30:00,25.4,25.52,25.37,25.44,12700.0,25.4,25.52,25.37,25.44,12700.0
2015-10-09 10:40:00,25.45,25.52,25.42,25.42,8101.0,25.45,25.52,25.42,25.42,8101.0
2015-10-09 10:50:00,25.41,25.52,25.36,25.51,9368.0,25.41,25.52,25.36,25.51,9368.0
2015-10-09 11:00:00,25.53,25.58,25.5,25.53,6950.0,25.53,25.58,25.5,25.53,6950.0
2015-10-09 11:10:00,25.56,25.65,25.53,25.61,6413.0,25.56,25.65,25.53,25.61,6413.0
2015-10-09 11:20:00,25.62,25.62,25.5,25.5,9107.0,25.62,25.62,25.5,25.5,9107.0
2015-10-09 11:30:00,25.5,25.53,25.45,25.51,10850.0,25.5,25.53,25.45,25.51,10850.0
2015-10-09 11:40:00,25.5,25.52,25.39,25.43,13735.0,25.5,25.52,25.39,25.43,13735.0
2015-10-09 11:50:00,25.45,25.57,25.45,25.56,9506.0,25.45,25.57,25.45,25.56,9506.0
2015-10-09 12:00:00,25.56,25.56,25.47,25.52,9660.0,25.56,25.56,25.47,25.52,9660.0
2015-10-09 12:10:00,25.52,25.54,25.48,25.51,11700.0,25.52,25.54,25.48,25.51,11700.0
2015-10-09 12:20:00,25.5,25.53,25.47,25.51,8800.0,25.5,25.53,25.47,25.51,8800.0
2015-10-09 12:30:00,25.52,25.53,25.46,25.52,7149.0,25.52,25.53,25.46,25.52,7149.0
2015-10-09 12:40:00,25.51,25.61,25.49,25.61,16608.0,25.51,25.61,25.49,25.61,16608.0
2015-10-09 12:50:00,25.6,25.65,25.58,25.59,8202.0,25.6,25.65,25.58,25.59,8202.0
2015-10-09 13:00:00,25.57,25.63,25.57,25.59,8222.0,25.57,25.63,25.57,25.59,8222.0
2015-10-09 13:10:00,25.59,25.64,25.57,25.63,13113.0,25.59,25.64,25.57,25.63,13113.0
2015-10-09 13:20:00,25.62,25.64,25.57,25.59,9402.0,25.62,25.64,25.57,25.59,9402.0
2015-10-09 13:30:00,25.6,25.67,25.59,25.63,13572.0,25.6,25.67,25.59,25.63,13572.0
2015-10-09 13:40:00,25.62,25.7,25.59,25.62,11605.0,25.62,25.7,25.59,25.62,11605.0
2015-10-09 13:50:00,25.62,25.67,25.59,25.62,10653.0,25.62,25.67,25.59,25.62,10653.0
2015-10-09 14:00:00,25.62,25.64,25.58,25.61,12180.0,25.62,25.64,25.58,25.61,12180.0
2015-10-09 14:10:00,25.6,25.61,25.5,25.5,11574.0,25.6,25.61,25.5,25.5,11574.0
2015-10-09 14:20:00,25.5,25.6,25.5,25.6,18807.0,25.5,25.6,25.5,25.6,18807.0
2015-10-09 14:30:00,25.6,25.6,25.52,25.56,8617.0,25.6,25.6,25.52,25.56,8617.0
2015-10-09 14:40:00,25.56,25.63,25.52,25.62,16502.0,25.56,25.63,25.52,25.62,16502.0
2015-10-09 14:50:00,25.61,25.65,25.57,25.59,10468.0,25.61,25.65,25.57,25.59,10468.0
2015-10-09 15:00:00,25.59,25.74,25.58,25.72,19797.0,25.59,25.74,25.58,25.72,19797.0
2015-10-09 15:10:00,25.71,25.72,25.61,25.62,8639.0,25.71,25.72,25.61,25.62,8639.0
2015-10-09 15:20:00,25.62,25.69,25.61,25.65,13893.0,25.62,25.69,25.61,25.65,13893.0
2015-10-09 15:30:00,25.65,25.8,25.63,25.76,26400.0,25.65,25.8,25.63,25.76,26400.0
2015-10-09 15:40:00,25.76,25.83,25.75,25.8,57530.0,25.76,25.83,25.75,25.8,57530.0
2015-10-09 15:50:00,25.79,25.85,25.74,25.77,90497.0,25.79,25.85,25.74,25.77,90497.0
2015-10-12 09:30:00,25.72,25.88,25.2,25.5,25194.0,25.72,25.88,25.2,25.5,25194.0
2015-10-12 09:40:00,25.44,25.49,25.36,25.44,14560.0,25.44,25.49,25.36,25.44,14560.0
2015-10-12 09:50:00,25.45,25.5,25.18,25.18,24700.0,25.45,25.5,25.18,25.18,24700.0
2015-10-12 10:00:00,25.19,25.21,25.14,25.17,8900.0,25.19,25.21,25.14,25.17,8900.0
2015-10-12 10:10:00,25.16,25.23,25.11,25.15,18505.0,25.16,25.23,25.11,25.15,18505.0
2015-10-12 10:20:00,25.13,25.19,25.1,25.13,17620.0,25.13,25.19,25.1,25.13,17620.0
2015-10-12 10:30:00,25.13,25.15,25.02,25.05,12820.0,25.13,25.15,25.02,25.05,12820.0
2015-10-12 10:40:00,25.04,25.22,25.04,25.22,11700.0,25.04,25.22,25.04,25.22,11700.0
2015-10-12 10:50:00,25.21,25.26,25.15,25.16,10500.0,25.21,25.26,25.15,25.16,10500.0
2015-10-12 11:00:00,25.16,25.33,25.15,25.31,13850.0,25.16,25.33,25.15,25.31,13850.0
2015-10-12 11:10:00,25.3,25.3,25.22,25.27,18696.0,25.3,25.3,25.22,25.27,18696.0
2015-10-12 11:20:00,25.26,25.3,25.25,25.26,12025.0,25.26,25.3,25.25,25.26,12025.0
2015-10-12 11:30:00,25.26,25.27,25.15,25.17,16894.0,25.26,25.27,25.15,25.17,16894.0
2015-10-12 11:40:00,25.18,25.25,25.15,25.21,9480.0,25.18,25.25,25.15,25.21,9480.0
2015-10-12 11:50:00,25.21,25.24,25.08,25.08,8900.0,25.21,25.24,25.08,25.08,8900.0
2015-10-12 12:00:00,25.08,25.11,25.06,25.1,16037.0,25.08,25.11,25.06,25.1,16037.0
2015-10-12 12:10:00,25.11,25.22,25.11,25.22,14025.0,25.11,25.22,25.11,25.22,14025.0
2015-10-12 12:20:00,25.22,25.24,25.19,25.19,10300.0,25.22,25.24,25.19,25.19,10300.0
2015-10-12 12:30:00,25.19,25.27,25.19,25.26,14663.0,25.19,25.27,25.19,25.26,14663.0
2015-10-12 12:40:00,25.26,25.3,25.25,25.28,14209.0,25.26,25.3,25.25,25.28,14209.0
2015-10-12 12:50:00,25.29,25.35,25.26,25.31,11326.0,25.29,25.35,25.26,25.31,11326.0
2015-10-12 13:00:00,25.29,25.32,25.17,25.17,11600.0,25.29,25.32,25.17,25.17,11600.0
2015-10-12 13:10:00,25.19,25.23,25.18,25.18,8943.0,25.19,25.23,25.18,25.18,8943.0
2015-10-12 13:20:00,25.18,25.24,25.18,25.21,8307.0,25.18,25.24,25.18,25.21,8307.0
2015-10-12 13:30:00,25.2,25.2,25.11,25.15,11922.0,25.2,25.2,25.11,25.15,11922.0
2015-10-12 13:40:00,25.14,25.25,25.12,25.24,13667.0,25.14,25.25,25.12,25.24,13667.0
2015-10-12 13:50:00,25.26,25.29,25.19,25.21,6500.0,25.26,25.29,25.19,25.21,6500.0
2015-10-12 14:00:00,25.21,25.24,25.15,25.24,12792.0,25.21,25.24,25.15,25.24,12792.0
2015-10-12 14:10:00,25.23,25.3,25.22,25.29,20147.0,25.23,25.3,25.22,25.29,20147.0
2015-10-12 14:20:00,25.29,25.34,25.21,25.22,10100.0,25.29,25.34,25.21,25.22,10100.0
2015-10-12 14:30:00,25.24,25.27,25.21,25.21,8096.0,25.24,25.27,25.21,25.21,8096.0
2015-10-12 14:40:00,25.21,25.23,25.18,25.19,9997.0,25.21,25.23,25.18,25.19,9997.0
2015-10-12 14:50:00,25.19,25.25,25.19,25.23,9400.0,25.19,25.25,25.19,25.23,9400.0
2015-10-12 15:00:00,25.23,25.28,25.23,25.26,15700.0,25.23,25.28,25.23,25.26,15700.0
2015-10-12 15:10:00,25.26,25.33,25.25,25.29,17349.0,25.26,25.33,25.25,25.29,17349.0
2015-10-12 15:20:00,25.3,25.33,25.25,25.28,17456.0,25.3,25.33,25.25,25.28,17456.0
2015-10-12 15:30:00,25.28,25.29,25.25,25.27,16400.0,25.28,25.29,25.25,25.27,16400.0
2015-10-12 15:40:00,25.26,25.41,25.26,25.4,53432.0,25.26,25.41,25.26,25.4,53432.0
2015-10-12 15:50:00,25.4,25.4,25.35,25.37,88227.0,25.4,25.4,25.35,25.37,88227.0
2015-10-13 09:30:00,25.14,25.24,25.12,25.15,11109.0,25.14,25.24,25.12,25.15,11109.0
2015-10-13 09:40:00,25.2,25.23,25.11,25.2,33316.0,25.2,25.23,25.11,25.2,33316.0
2015-10-13 09:50:00,25.18,25.27,25.08,25.09,19195.0,25.18,25.27,25.08,25.09,19195.0
2015-10-13 10:00:00,25.08,25.17,25.05,25.11,24495.0,25.08,25.17,25.05,25.11,24495.0
2015-10-13 10:10:00,25.13,25.14,25.07,25.1,8650.0,25.13,25.14,25.07,25.1,8650.0
2015-10-13 10:20:00,25.13,25.16,25.09,25.11,9811.0,25.13,25.16,25.09,25.11,9811.0
2015-10-13 10:30:00,25.14,25.15,25.1,25.12,12900.0,25.14,25.15,25.1,25.12,12900.0
2015-10-13 10:40:00,25.12,25.26,25.1,25.2,13303.0,25.12,25.26,25.1,25.2,13303.0
2015-10-13 10:50:00,25.21,25.33,25.18,25.24,14340.0,25.21,25.33,25.18,25.24,14340.0
2015-10-13 11:00:00,25.24,25.46,25.22,25.39,39461.0,25.24,25.46,25.22,25.39,39461.0
2015-10-13 11:10:00,25.38,25.41,25.32,25.34,10725.0,25.38,25.41,25.32,25.34,10725.0
2015-10-13 11:20:00,25.33,25.37,25.25,25.31,13234.0,25.33,25.37,25.25,25.31,13234.0
2015-10-13 11:30:00,25.31,25.31,25.19,25.21,12184.0,25.31,25.31,25.19,25.21,12184.0
2015-10-13 11:40:00,25.21,25.25,25.16,25.18,8300.0,25.21,25.25,25.16,25.18,8300.0
2015-10-13 11:50:00,25.17,25.18,25.11,25.13,9100.0,25.17,25.18,25.11,25.13,9100.0
2015-10-13 12:00:00,25.12,25.19,25.12,25.17,9340.0,25.12,25.19,25.12,25.17,9340.0
2015-10-13 12:10:00,25.16,25.16,25.11,25.11,9275.0,25.16,25.16,25.11,25.11,9275.0
2015-10-13 12:20:00,25.12,25.12,25.04,25.04,20714.0,25.12,25.12,25.04,25.04,20714.0
2015-10-13 12:30:00,25.05,25.08,25.04,25.06,30640.0,25.05,25.08,25.04,25.06,30640.0
2015-10-13 12:40:00,25.06,25.09,24.94,24.95,10204.0,25.06,25.09,24.94,24.95,10204.0
2015-10-13 12:50:00,24.95,24.99,24.92,24.95,18413.0,24.95,24.99,24.92,24.95,18413.0
2015-10-13 13:00:00,24.97,24.99,24.88,24.88,11583.0,24.97,24.99,24.88,24.88,11583.0
2015-10-13 13:10:00,24.88,24.99,24.88,24.95,14567.0,24.88,24.99,24.88,24.95,14567.0
2015-10-13 13:20:00,24.94,24.94,24.84,24.9,9802.0,24.94,24.94,24.84,24.9,9802.0
2015-10-13 13:30:00,24.91,24.92,24.76,24.77,20595.0,24.91,24.92,24.76,24.77,20595.0
2015-10-13 13:40:00,24.78,24.8,24.7,24.71,30642.0,24.78,24.8,24.7,24.71,30642.0
2015-10-13 13:50:00,24.71,24.73,24.61,24.65,33469.0,24.71,24.73,24.61,24.65,33469.0
2015-10-13 14:00:00,24.66,24.71,24.6,24.7,25580.0,24.66,24.71,24.6,24.7,25580.0
2015-10-13 14:10:00,24.68,24.71,24.62,24.62,13800.0,24.68,24.71,24.62,24.62,13800.0
2015-10-13 14:20:00,24.62,24.66,24.59,24.6,27041.0,24.62,24.66,24.59,24.6,27041.0
2015-10-13 14:30:00,24.61,24.73,24.6,24.65,24316.0,24.61,24.73,24.6,24.65,24316.0
2015-10-13 14:40:00,24.65,24.68,24.63,24.67,16847.0,24.65,24.68,24.63,24.67,16847.0
2015-10-13 14:50:00,24.68,24.84,24.65,24.82,28287.0,24.68,24.84,24.65,24.82,28287.0
2015-10-13 15:00:00,24.8,24.83,24.74,24.83,19744.0,24.8,24.83,24.74,24.83,19744.0
2015-10-13 15:10:00,24.82,24.85,24.66,24.67,20932.0,24.82,24.85,24.66,24.67,20932.0
2015-10-13 15:20:00,24.67,24.68,24.59,24.66,27481.0,24.67,24.68,24.59,24.66,27481.0
2015-10-13 15:30:00,24.66,24.71,24.62,24.7,45860.0,24.66,24.71,24.62,24.7,45860.0
2015-10-13 15:40:00,24.7,24.73,24.68,24.7,120321.0,24.7,24.73,24.68,24.7,120321.0
2015-10-13 15:50:00,24.7,24.73,24.65,24.71,106199.0,24.7,24.73,24.65,24.71,106199.0
2015-10-14 09:30:00,24.69,24.99,24.56,24.99,20403.0,24.69,24.99,24.56,24.99,20403.0
2015-10-14 09:40:00,24.96,25.1,24.95,25.01,13549.0,24.96,25.1,24.95,25.01,13549.0
2015-10-14 09:50:00,24.99,25.09,24.98,25.07,11400.0,24.99,25.09,24.98,25.07,11400.0
2015-10-14 10:00:00,25.07,25.09,25.0,25.07,10830.0,25.07,25.09,25.0,25.07,10830.0
2015-10-14 10:10:00,25.07,25.12,24.86,24.88,10005.0,25.07,25.12,24.86,24.88,10005.0
2015-10-14 10:20:00,24.81,24.88,24.78,24.81,5922.0,24.81,24.88,24.78,24.81,5922.0
2015-10-14 10:30:00,24.79,24.82,24.77,24.79,2755.0,24.79,24.82,24.77,24.79,2755.0
2015-10-14 10:40:00,24.73,24.82,24.71,24.72,6000.0,24.73,24.82,24.71,24.72,6000.0
2015-10-14 10:50:00,24.74,24.83,24.72,24.83,11500.0,24.74,24.83,24.72,24.83,11500.0
2015-10-14 11:00:00,24.8,24.85,24.76,24.84,8550.0,24.8,24.85,24.76,24.84,8550.0
2015-10-14 11:10:00,24.84,24.84,24.69,24.71,13022.0,24.84,24.84,24.69,24.71,13022.0
2015-10-14 11:20:00,24.71,24.78,24.69,24.77,11600.0,24.71,24.78,24.69,24.77,11600.0
2015-10-14 11:30:00,24.76,24.84,24.75,24.84,11200.0,24.76,24.84,24.75,24.84,11200.0
2015-10-14 11:40:00,24.81,24.86,24.73,24.73,9206.0,24.81,24.86,24.73,24.73,9206.0
2015-10-14 11:50:00,24.71,24.81,24.71,24.81,6600.0,24.71,24.81,24.71,24.81,6600.0
2015-10-14 12:00:00,24.81,24.81,24.69,24.73,25969.0,24.81,24.81,24.69,24.73,25969.0
2015-10-14 12:10:00,24.72,24.81,24.71,24.8,11400.0,24.72,24.81,24.71,24.8,11400.0
2015-10-14 12:20:00,24.79,24.92,24.78,24.9,113450.0,24.79,24.92,24.78,24.9,113450.0
2015-10-14 12:30:00,24.9,24.94,24.89,24.9,9443.0,24.9,24.94,24.89,24.9,9443.0
2015-10-14 12:40:00,24.9,25.01,24.89,24.97,10696.0,24.9,25.01,24.89,24.97,10696.0
2015-10-14 12:50:00,24.97,25.05,24.96,24.98,6431.0,24.97,25.05,24.96,24.98,6431.0
2015-10-14 13:00:00,24.99,25.03,24.96,24.96,5092.0,24.99,25.03,24.96,24.96,5092.0
2015-10-14 13:10:00,24.97,25.04,24.96,24.96,7918.0,24.97,25.04,24.96,24.96,7918.0
2015-10-14 13:20:00,24.97,24.98,24.92,24.93,6225.0,24.97,24.98,24.92,24.93,6225.0
2015-10-14 13:30:00,24.93,24.97,24.91,24.96,6300.0,24.93,24.97,24.91,24.96,6300.0
2015-10-14 13:40:00,24.94,24.96,24.9,24.96,3819.0,24.94,24.96,24.9,24.96,3819.0
2015-10-14 13:50:00,24.95,25.02,24.93,25.0,4518.0,24.95,25.02,24.93,25.0,4518.0
2015-10-14 14:00:00,25.0,25.05,24.86,24.87,11718.0,25.0,25.05,24.86,24.87,11718.0
2015-10-14 14:10:00,24.86,24.87,24.81,24.81,23773.0,24.86,24.87,24.81,24.81,23773.0
2015-10-14 14:20:00,24.81,24.83,24.71,24.71,13714.0,24.81,24.83,24.71,24.71,13714.0
2015-10-14 14:30:00,24.71,24.71,24.62,24.69,9363.0,24.71,24.71,24.62,24.69,9363.0
2015-10-14 14:40:00,24.67,24.69,24.62,24.64,10050.0,24.67,24.69,24.62,24.64,10050.0
2015-10-14 14:50:00,24.64,24.65,24.58,24.63,10303.0,24.64,24.65,24.58,24.63,10303.0
2015-10-14 15:00:00,24.64,24.67,24.58,24.63,13600.0,24.64,24.67,24.58,24.63,13600.0
2015-10-14 15:10:00,24.63,24.65,24.57,24.59,16100.0,24.63,24.65,24.57,24.59,16100.0
2015-10-14 15:20:00,24.59,24.63,24.58,24.62,27457.0,24.59,24.63,24.58,24.62,27457.0
2015-10-14 15:30:00,24.61,24.66,24.59,24.63,30342.0,24.61,24.66,24.59,24.63,30342.0
2015-10-14 15:40:00,24.62,24.64,24.58,24.6,44682.0,24.62,24.64,24.58,24.6,44682.0
2015-10-14 15:50:00,24.6,24.62,24.57,24.61,158995.0,24.6,24.62,24.57,24.61,158995.0
2015-10-15 09:30:00,24.62,24.73,24.53,24.73,7796.0,24.62,24.73,24.53,24.73,7796.0
2015-10-15 09:40:00,24.74,24.84,24.69,24.73,9206.0,24.74,24.84,24.69,24.73,9206.0
2015-10-15 09:50:00,24.75,24.77,24.67,24.74,3948.0,24.75,24.77,24.67,24.74,3948.0
2015-10-15 10:00:00,24.78,24.88,24.73,24.84,6183.0,24.78,24.88,24.73,24.84,6183.0
2015-10-15 10:10:00,24.88,24.92,24.82,24.9,6300.0,24.88,24.92,24.82,24.9,6300.0
2015-10-15 10:20:00,24.91,25.04,24.88,25.03,20350.0,24.91,25.04,24.88,25.03,20350.0
2015-10-15 10:30:00,25.0,25.15,24.98,25.15,13807.0,25.0,25.15,24.98,25.15,13807.0
2015-10-15 10:40:00,25.13,25.2,25.13,25.19,17868.0,25.13,25.2,25.13,25.19,17868.0
2015-10-15 10:50:00,25.2,25.25,25.2,25.23,15324.0,25.2,25.25,25.2,25.23,15324.0
2015-10-15 11:00:00,25.24,25.41,25.23,25.34,16034.0,25.24,25.41,25.23,25.34,16034.0
2015-10-15 11:10:00,25.33,25.34,25.15,25.15,7850.0,25.33,25.34,25.15,25.15,7850.0
2015-10-15 11:20:00,25.14,25.18,25.07,25.18,3750.0,25.14,25.18,25.07,25.18,3750.0
2015-10-15 11:30:00,25.17,25.2,25.12,25.12,8900.0,25.17,25.2,25.12,25.12,8900.0
2015-10-15 11:40:00,25.11,25.11,25.0,25.01,8600.0,25.11,25.11,25.0,25.01,8600.0
2015-10-15 11:50:00,25.0,25.01,24.93,24.99,8779.0,25.0,25.01,24.93,24.99,8779.0
2015-10-15 12:00:00,25.0,25.06,24.98,25.05,4600.0,25.0,25.06,24.98,25.05,4600.0
2015-10-15 12:10:00,25.06,25.08,25.04,25.06,4551.0,25.06,25.08,25.04,25.06,4551.0
2015-10-15 12:20:00,25.05,25.17,25.05,25.14,6400.0,25.05,25.17,25.05,25.14,6400.0
2015-10-15 12:30:00,25.16,25.2,25.14,25.2,8969.0,25.16,25.2,25.14,25.2,8969.0
2015-10-15 12:40:00,25.19,25.2,25.11,25.15,15442.0,25.19,25.2,25.11,25.15,15442.0
2015-10-15 12:50:00,25.17,25.17,25.14,25.15,14489.0,25.17,25.17,25.14,25.15,14489.0
2015-10-15 13:00:00,25.14,25.22,25.14,25.16,7688.0,25.14,25.22,25.14,25.16,7688.0
2015-10-15 13:10:00,25.18,25.23,25.18,25.21,4100.0,25.18,25.23,25.18,25.21,4100.0
2015-10-15 13:20:00,25.2,25.27,25.2,25.27,6400.0,25.2,25.27,25.2,25.27,6400.0
2015-10-15 13:30:00,25.27,25.34,25.25,25.34,10900.0,25.27,25.34,25.25,25.34,10900.0
2015-10-15 13:40:00,25.33,25.33,25.21,25.22,7700.0,25.33,25.33,25.21,25.22,7700.0
2015-10-15 13:50:00,25.23,25.33,25.23,25.32,6275.0,25.23,25.33,25.23,25.32,6275.0
2015-10-15 14:00:00,25.33,25.37,25.32,25.34,7050.0,25.33,25.37,25.32,25.34,7050.0
2015-10-15 14:10:00,25.34,25.38,25.34,25.38,4400.0,25.34,25.38,25.34,25.38,4400.0
2015-10-15 14:20:00,25.35,25.4,25.35,25.39,11423.0,25.35,25.4,25.35,25.39,11423.0
2015-10-15 14:30:00,25.38,25.46,25.37,25.44,12400.0,25.38,25.46,25.37,25.44,12400.0
2015-10-15 14:40:00,25.41,25.49,25.37,25.42,8301.0,25.41,25.49,25.37,25.42,8301.0
2015-10-15 14:50:00,25.42,25.45,25.36,25.36,8882.0,25.42,25.45,25.36,25.36,8882.0
2015-10-15 15:00:00,25.35,25.4,25.31,25.37,26177.0,25.35,25.4,25.31,25.37,26177.0
2015-10-15 15:10:00,25.37,25.45,25.36,25.44,11800.0,25.37,25.45,25.36,25.44,11800.0
2015-10-15 15:20:00,25.44,25.47,25.39,25.44,15675.0,25.44,25.47,25.39,25.44,15675.0
2015-10-15 15:30:00,25.44,25.51,25.43,25.51,39825.0,25.44,25.51,25.43,25.51,39825.0
2015-10-15 15:40:00,25.51,25.52,25.45,25.5,30064.0,25.51,25.52,25.45,25.5,30064.0
2015-10-15 15:50:00,25.49,25.53,25.48,25.51,52265.0,25.49,25.53,25.48,25.51,52265.0
2015-10-16 09:30:00,25.62,25.75,25.28,25.72,8174.0,25.62,25.75,25.28,25.72,8174.0
2015-10-16 09:40:00,25.68,25.71,25.56,25.67,7806.0,25.68,25.71,25.56,25.67,7806.0
2015-10-16 09:50:00,25.66,25.66,25.53,25.6,7248.0,25.66,25.66,25.53,25.6,7248.0
2015-10-16 10:00:00,25.62,25.75,25.41,25.41,5343.0,25.62,25.75,25.41,25.41,5343.0
2015-10-16 10:10:00,25.44,25.52,25.39,25.42,5373.0,25.44,25.52,25.39,25.42,5373.0
2015-10-16 10:20:00,25.42,25.44,25.4,25.44,3200.0,25.42,25.44,25.4,25.44,3200.0
2015-10-16 10:30:00,25.43,25.45,25.41,25.41,1778.0,25.43,25.45,25.41,25.41,1778.0
2015-10-16 10:40:00,25.45,25.48,25.43,25.46,5936.0,25.45,25.48,25.43,25.46,5936.0
2015-10-16 10:50:00,25.47,25.47,25.43,25.47,2898.0,25.47,25.47,25.43,25.47,2898.0
2015-10-16 11:00:00,25.47,25.52,25.43,25.51,6259.0,25.47,25.52,25.43,25.51,6259.0
2015-10-16 11:10:00,25.51,25.52,25.48,25.52,5000.0,25.51,25.52,25.48,25.52,5000.0
2015-10-16 11:20:00,25.53,25.53,25.47,25.47,7100.0,25.53,25.53,25.47,25.47,7100.0
2015-10-16 11:30:00,25.47,25.5,25.42,25.46,6100.0,25.47,25.5,25.42,25.46,6100.0
2015-10-16 11:40:00,25.44,25.51,25.43,25.5,8842.0,25.44,25.51,25.43,25.5,8842.0
2015-10-16 11:50:00,25.51,25.65,25.51,25.65,12491.0,25.51,25.65,25.51,25.65,12491.0
2015-10-16 12:00:00,25.65,25.66,25.59,25.62,9800.0,25.65,25.66,25.59,25.62,9800.0
2015-10-16 12:10:00,25.63,25.7,25.62,25.7,14894.0,25.63,25.7,25.62,25.7,14894.0
2015-10-16 12:20:00,25.71,25.73,25.69,25.7,16250.0,25.71,25.73,25.69,25.7,16250.0
2015-10-16 12:30:00,25.7,25.71,25.62,25.66,12532.0,25.7,25.71,25.62,25.66,12532.0
2015-10-16 12:40:00,25.65,25.65,25.57,25.64,3801.0,25.65,25.65,25.57,25.64,3801.0
2015-10-16 12:50:00,25.64,25.71,25.64,25.71,8164.0,25.64,25.71,25.64,25.71,8164.0
2015-10-16 13:00:00,25.7,25.71,25.64,25.64,10078.0,25.7,25.71,25.64,25.64,10078.0
2015-10-16 13:10:00,25.63,25.68,25.62,25.65,6006.0,25.63,25.68,25.62,25.65,6006.0
2015-10-16 13:20:00,25.65,25.73,25.65,25.73,17795.0,25.65,25.73,25.65,25.73,17795.0
2015-10-16 13:30:00,25.73,25.79,25.71,25.73,18846.0,25.73,25.79,25.71,25.73,18846.0
2015-10-16 13:40:00,25.72,25.75,25.71,25.73,12984.0,25.72,25.75,25.71,25.73,12984.0
2015-10-16 13:50:00,25.72,25.74,25.71,25.73,12820.0,25.72,25.74,25.71,25.73,12820.0
2015-10-16 14:00:00,25.73,25.83,25.71,25.76,25250.0,25.73,25.83,25.71,25.76,25250.0
2015-10-16 14:10:00,25.76,25.77,25.75,25.75,5000.0,25.76,25.77,25.75,25.75,5000.0
2015-10-16 14:20:00,25.75,25.86,25.72,25.77,10800.0,25.75,25.86,25.72,25.77,10800.0
2015-10-16 14:30:00,25.76,25.78,25.69,25.75,8093.0,25.76,25.78,25.69,25.75,8093.0
2015-10-16 14:40:00,25.74,25.82,25.71,25.71,6855.0,25.74,25.82,25.71,25.71,6855.0
2015-10-16 14:50:00,25.73,25.83,25.73,25.81,7119.0,25.73,25.83,25.73,25.81,7119.0
2015-10-16 15:00:00,25.8,25.82,25.75,25.77,5517.0,25.8,25.82,25.75,25.77,5517.0
2015-10-16 15:10:00,25.77,25.85,25.76,25.85,13314.0,25.77,25.85,25.76,25.85,13314.0
2015-10-16 15:20:00,25.85,25.85,25.81,25.84,9105.0,25.85,25.85,25.81,25.84,9105.0
2015-10-16 15:30:00,25.85,25.88,25.83,25.83,11212.0,25.85,25.88,25.83,25.83,11212.0
2015-10-16 15:40:00,25.83,25.87,25.83,25.87,23359.0,25.83,25.87,25.83,25.87,23359.0
2015-10-16 15:50:00,25.87,25.91,25.85,25.91,65694.0,25.87,25.91,25.85,25.91,65694.0
2015-10-19 09:30:00,25.81,25.92,25.59,25.89,11022.0,25.81,25.92,25.59,25.89,11022.0
2015-10-19 09:40:00,25.72,25.74,25.69,25.74,600.0,25.72,25.74,25.69,25.74,600.0
2015-10-19 09:50:00,25.74,25.96,25.74,25.96,4000.0,25.74,25.96,25.74,25.96,4000.0
2015-10-19 10:00:00,25.99,26.26,25.95,26.26,23652.0,25.99,26.26,25.95,26.26,23652.0
2015-10-19 10:10:00,26.25,26.37,26.25,26.34,7800.0,26.25,26.37,26.25,26.34,7800.0
2015-10-19 10:20:00,26.35,26.36,26.24,26.25,9766.0,26.35,26.36,26.24,26.25,9766.0
2015-10-19 10:30:00,26.25,26.26,26.14,26.2,14002.0,26.25,26.26,26.14,26.2,14002.0
2015-10-19 10:40:00,26.21,26.38,26.21,26.33,10523.0,26.21,26.38,26.21,26.33,10523.0
2015-10-19 10:50:00,26.3,26.31,26.25,26.31,6311.0,26.3,26.31,26.25,26.31,6311.0
2015-10-19 11:00:00,26.3,26.3,26.17,26.22,7617.0,26.3,26.3,26.17,26.22,7617.0
2015-10-19 11:10:00,26.21,26.24,26.18,26.23,2716.0,26.21,26.24,26.18,26.23,2716.0
2015-10-19 11:20:00,26.23,26.26,26.15,26.26,33895.0,26.23,26.26,26.15,26.26,33895.0
2015-10-19 11:30:00,26.27,26.4,26.27,26.3,11827.0,26.27,26.4,26.27,26.3,11827.0
2015-10-19 11:40:00,26.28,26.32,26.25,26.31,3105.0,26.28,26.32,26.25,26.31,3105.0
2015-10-19 11:50:00,26.32,26.33,26.16,26.28,8262.0,26.32,26.33,26.16,26.28,8262.0
2015-10-19 12:00:00,26.27,26.28,26.22,26.22,5395.0,26.27,26.28,26.22,26.22,5395.0
2015-10-19 12:10:00,26.21,26.25,26.17,26.2,10679.0,26.21,26.25,26.17,26.2,10679.0
2015-10-19 12:20:00,26.19,26.19,26.07,26.07,9802.0,26.19,26.19,26.07,26.07,9802.0
2015-10-19 12:30:00,26.08,26.09,26.06,26.07,5400.0,26.08,26.09,26.06,26.07,5400.0
2015-10-19 12:40:00,26.07,26.14,26.07,26.1,4605.0,26.07,26.14,26.07,26.1,4605.0
2015-10-19 12:50:00,26.1,26.1,26.02,26.02,5542.0,26.1,26.1,26.02,26.02,5542.0
2015-10-19 13:00:00,26.02,26.03,25.95,25.95,3281.0,26.02,26.03,25.95,25.95,3281.0
2015-10-19 13:10:00,25.96,25.99,25.93,25.93,4424.0,25.96,25.99,25.93,25.93,4424.0
2015-10-19 13:20:00,25.93,25.94,25.83,25.88,7728.0,25.93,25.94,25.83,25.88,7728.0
2015-10-19 13:30:00,25.87,25.88,25.78,25.8,7619.0,25.87,25.88,25.78,25.8,7619.0
2015-10-19 13:40:00,25.81,25.9,25.81,25.83,12010.0,25.81,25.9,25.81,25.83,12010.0
2015-10-19 13:50:00,25.83,25.86,25.81,25.84,7190.0,25.83,25.86,25.81,25.84,7190.0
2015-10-19 14:00:00,25.85,25.87,25.8,25.82,5635.0,25.85,25.87,25.8,25.82,5635.0
2015-10-19 14:10:00,25.83,25.87,25.81,25.85,5332.0,25.83,25.87,25.81,25.85,5332.0
2015-10-19 14:20:00,25.85,25.86,25.83,25.85,4500.0,25.85,25.86,25.83,25.85,4500.0
2015-10-19 14:30:00,25.83,25.92,25.82,25.91,7847.0,25.83,25.92,25.82,25.91,7847.0
2015-10-19 14:40:00,25.9,25.93,25.89,25.91,5018.0,25.9,25.93,25.89,25.91,5018.0
2015-10-19 14:50:00,25.9,25.96,25.9,25.96,8346.0,25.9,25.96,25.9,25.96,8346.0
2015-10-19 15:00:00,25.96,25.96,25.89,25.91,6820.0,25.96,25.96,25.89,25.91,6820.0
2015-10-19 15:10:00,25.92,25.99,25.89,25.98,13800.0,25.92,25.99,25.89,25.98,13800.0
2015-10-19 15:20:00,25.98,26.06,25.98,26.02,13226.0,25.98,26.06,25.98,26.02,13226.0
2015-10-19 15:30:00,26.03,26.03,25.99,25.99,17073.0,26.03,26.03,25.99,25.99,17073.0
2015-10-19 15:40:00,25.99,26.01,25.95,25.97,28161.0,25.99,26.01,25.95,25.97,28161.0
2015-10-19 15:50:00,25.97,26.06,25.97,26.06,38659.0,25.97,26.06,25.97,26.06,38659.0
2015-10-20 09:30:00,26.01,26.01,25.58,25.64,14645.0,26.01,26.01,25.58,25.64,14645.0
2015-10-20 09:40:00,25.63,25.82,25.54,25.73,100790.0,25.63,25.82,25.54,25.73,100790.0
2015-10-20 09:50:00,25.7,25.84,25.7,25.82,7000.0,25.7,25.84,25.7,25.82,7000.0
2015-10-20 10:00:00,25.8,25.81,25.75,25.8,4600.0,25.8,25.81,25.75,25.8,4600.0
2015-10-20 10:10:00,25.81,25.91,25.78,25.91,6000.0,25.81,25.91,25.78,25.91,6000.0
2015-10-20 10:20:00,25.93,25.95,25.84,25.87,2400.0,25.93,25.95,25.84,25.87,2400.0
2015-10-20 10:30:00,25.88,25.89,25.85,25.87,3080.0,25.88,25.89,25.85,25.87,3080.0
2015-10-20 10:40:00,25.86,25.94,25.85,25.89,2600.0,25.86,25.94,25.85,25.89,2600.0
2015-10-20 10:50:00,25.9,25.9,25.84,25.87,4636.0,25.9,25.9,25.84,25.87,4636.0
2015-10-20 11:00:00,25.87,25.87,25.69,25.71,3518.0,25.87,25.87,25.69,25.71,3518.0
2015-10-20 11:10:00,25.7,25.7,25.64,25.69,5819.0,25.7,25.7,25.64,25.69,5819.0
2015-10-20 11:20:00,25.69,25.79,25.69,25.79,5000.0,25.69,25.79,25.69,25.79,5000.0
2015-10-20 11:30:00,25.81,25.82,25.74,25.81,10456.0,25.81,25.82,25.74,25.81,10456.0
2015-10-20 11:40:00,25.81,25.86,25.81,25.86,5623.0,25.81,25.86,25.81,25.86,5623.0
2015-10-20 11:50:00,25.87,25.88,25.79,25.85,9500.0,25.87,25.88,25.79,25.85,9500.0
2015-10-20 12:00:00,25.85,25.87,25.8,25.87,10064.0,25.85,25.87,25.8,25.87,10064.0
2015-10-20 12:10:00,25.86,25.87,25.77,25.77,12522.0,25.86,25.87,25.77,25.77,12522.0
2015-10-20 12:20:00,25.78,25.78,25.69,25.71,6974.0,25.78,25.78,25.69,25.71,6974.0
2015-10-20 12:30:00,25.67,25.68,25.52,25.52,4395.0,25.67,25.68,25.52,25.52,4395.0
2015-10-20 12:40:00,25.53,25.64,25.52,25.61,5990.0,25.53,25.64,25.52,25.61,5990.0
2015-10-20 12:50:00,25.57,25.67,25.57,25.67,3600.0,25.57,25.67,25.57,25.67,3600.0
2015-10-20 13:00:00,25.67,25.71,25.64,25.68,7372.0,25.67,25.71,25.64,25.68,7372.0
2015-10-20 13:10:00,25.69,25.76,25.68,25.72,5293.0,25.69,25.76,25.68,25.72,5293.0
2015-10-20 13:20:00,25.71,25.72,25.65,25.7,5400.0,25.71,25.72,25.65,25.7,5400.0
2015-10-20 13:30:00,25.69,25.7,25.62,25.64,11171.0,25.69,25.7,25.62,25.64,11171.0
2015-10-20 13:40:00,25.64,25.65,25.56,25.56,4700.0,25.64,25.65,25.56,25.56,4700.0
2015-10-20 13:50:00,25.59,25.67,25.59,25.67,8308.0,25.59,25.67,25.59,25.67,8308.0
2015-10-20 14:00:00,25.67,25.67,25.6,25.62,19860.0,25.67,25.67,25.6,25.62,19860.0
2015-10-20 14:10:00,25.63,25.71,25.62,25.7,13530.0,25.63,25.71,25.62,25.7,13530.0
2015-10-20 14:20:00,25.7,25.7,25.66,25.7,27709.0,25.7,25.7,25.66,25.7,27709.0
2015-10-20 14:30:00,25.71,25.73,25.67,25.72,12200.0,25.71,25.73,25.67,25.72,12200.0
2015-10-20 14:40:00,25.73,25.77,25.71,25.72,8350.0,25.73,25.77,25.71,25.72,8350.0
2015-10-20 14:50:00,25.72,25.76,25.7,25.74,8508.0,25.72,25.76,25.7,25.74,8508.0
2015-10-20 15:00:00,25.74,25.79,25.74,25.78,8600.0,25.74,25.79,25.74,25.78,8600.0
2015-10-20 15:10:00,25.78,25.82,25.78,25.8,8503.0,25.78,25.82,25.78,25.8,8503.0
2015-10-20 15:20:00,25.8,25.86,25.79,25.84,9297.0,25.8,25.86,25.79,25.84,9297.0
2015-10-20 15:30:00,25.84,25.87,25.8,25.83,14643.0,25.84,25.87,25.8,25.83,14643.0
2015-10-20 15:40:00,25.83,25.83,25.73,25.73,19591.0,25.83,25.83,25.73,25.73,19591.0
2015-10-20 15:50:00,25.74,25.78,25.72,25.76,54836.0,25.74,25.78,25.72,25.76,54836.0
2015-10-21 09:30:00,25.8,26.0,25.68,25.69,10969.0,25.8,26.0,25.68,25.69,10969.0
2015-10-21 09:40:00,25.65,25.83,25.65,25.75,6153.0,25.65,25.83,25.65,25.75,6153.0
2015-10-21 09:50:00,25.74,25.74,25.53,25.56,8500.0,25.74,25.74,25.53,25.56,8500.0
2015-10-21 10:00:00,25.56,25.58,25.25,25.28,9891.0,25.56,25.58,25.25,25.28,9891.0
2015-10-21 10:10:00,25.31,25.33,25.2,25.26,13264.0,25.31,25.33,25.2,25.26,13264.0
2015-10-21 10:20:00,25.25,25.29,25.03,25.28,19156.0,25.25,25.29,25.03,25.28,19156.0
2015-10-21 10:30:00,25.23,25.37,25.15,25.27,10807.0,25.23,25.37,25.15,25.27,10807.0
2015-10-21 10:40:00,25.25,25.52,25.23,25.4,9523.0,25.25,25.52,25.23,25.4,9523.0
2015-10-21 10:50:00,25.37,25.47,25.36,25.45,9114.0,25.37,25.47,25.36,25.45,9114.0
2015-10-21 11:00:00,25.39,25.39,25.19,25.19,7611.0,25.39,25.39,25.19,25.19,7611.0
2015-10-21 11:10:00,25.19,25.22,25.09,25.14,7801.0,25.19,25.22,25.09,25.14,7801.0
2015-10-21 11:20:00,25.15,25.3,25.11,25.3,22635.0,25.15,25.3,25.11,25.3,22635.0
2015-10-21 11:30:00,25.28,25.51,25.28,25.5,7567.0,25.28,25.51,25.28,25.5,7567.0
2015-10-21 11:40:00,25.48,25.48,25.23,25.24,8510.0,25.48,25.48,25.23,25.24,8510.0
2015-10-21 11:50:00,25.21,25.24,25.1,25.16,8576.0,25.21,25.24,25.1,25.16,8576.0
2015-10-21 12:00:00,25.16,25.24,25.13,25.2,7800.0,25.16,25.24,25.13,25.2,7800.0
2015-10-21 12:10:00,25.2,25.23,25.12,25.13,5902.0,25.2,25.23,25.12,25.13,5902.0
2015-10-21 12:20:00,25.14,25.16,25.12,25.13,7632.0,25.14,25.16,25.12,25.13,7632.0
2015-10-21 12:30:00,25.13,25.16,25.1,25.14,6545.0,25.13,25.16,25.1,25.14,6545.0
2015-10-21 12:40:00,25.15,25.17,25.08,25.13,15847.0,25.15,25.17,25.08,25.13,15847.0
2015-10-21 12:50:00,25.15,25.15,25.01,25.01,10026.0,25.15,25.15,25.01,25.01,10026.0
2015-10-21 13:00:00,25.0,25.0,24.79,24.82,15391.0,25.0,25.0,24.79,24.82,15391.0
2015-10-21 13:10:00,24.84,24.88,24.75,24.75,9900.0,24.84,24.88,24.75,24.75,9900.0
2015-10-21 13:20:00,24.76,24.85,24.75,24.79,7748.0,24.76,24.85,24.75,24.79,7748.0
2015-10-21 13:30:00,24.77,24.96,24.71,24.84,16413.0,24.77,24.96,24.71,24.84,16413.0
2015-10-21 13:40:00,24.83,24.96,24.83,24.92,12377.0,24.83,24.96,24.83,24.92,12377.0
2015-10-21 13:50:00,24.91,25.0,24.87,24.92,8002.0,24.91,25.0,24.87,24.92,8002.0
2015-10-21 14:00:00,24.91,24.99,24.9,24.96,7542.0,24.91,24.99,24.9,24.96,7542.0
2015-10-21 14:10:00,24.94,25.03,24.93,25.01,9456.0,24.94,25.03,24.93,25.01,9456.0
2015-10-21 14:20:00,25.01,25.02,24.97,24.98,12232.0,25.01,25.02,24.97,24.98,12232.0
2015-10-21 14:30:00,24.97,25.15,24.96,25.11,15012.0,24.97,25.15,24.96,25.11,15012.0
2015-10-21 14:40:00,25.12,25.12,24.98,25.02,12510.0,25.12,25.12,24.98,25.02,12510.0
2015-10-21 14:50:00,25.01,25.02,24.94,24.96,14873.0,25.01,25.02,24.94,24.96,14873.0
2015-10-21 15:00:00,24.96,25.05,24.96,25.03,14371.0,24.96,25.05,24.96,25.03,14371.0
2015-10-21 15:10:00,25.04,25.04,24.85,24.85,16401.0,25.04,25.04,24.85,24.85,16401.0
2015-10-21 15:20:00,24.85,24.92,24.84,24.9,16937.0,24.85,24.92,24.84,24.9,16937.0
2015-10-21 15:30:00,24.91,24.92,24.86,24.92,20476.0,24.91,24.92,24.86,24.92,20476.0
2015-10-21 15:40:00,24.91,24.95,24.83,24.93,25444.0,24.91,24.95,24.83,24.93,25444.0
2015-10-21 15:50:00,24.93,24.95,24.87,24.9,49473.0,24.93,24.95,24.87,24.9,49473.0
2015-10-22 09:30:00,24.92,24.93,24.5,24.64,26812.0,24.92,24.93,24.5,24.64,26812.0
2015-10-22 09:40:00,24.69,24.83,24.62,24.78,16958.0,24.69,24.83,24.62,24.78,16958.0
2015-10-22 09:50:00,24.81,24.87,24.64,24.72,15789.0,24.81,24.87,24.64,24.72,15789.0
2015-10-22 10:00:00,24.77,24.96,24.74,24.9,10388.0,24.77,24.96,24.74,24.9,10388.0
2015-10-22 10:10:00,24.88,24.88,24.73,24.81,13527.0,24.88,24.88,24.73,24.81,13527.0
2015-10-22 10:20:00,24.82,24.82,24.69,24.69,17470.0,24.82,24.82,24.69,24.69,17470.0
2015-10-22 10:30:00,24.69,24.75,24.61,24.68,10760.0,24.69,24.75,24.61,24.68,10760.0
2015-10-22 10:40:00,24.66,24.81,24.66,24.8,10835.0,24.66,24.81,24.66,24.8,10835.0
2015-10-22 10:50:00,24.8,24.82,24.7,24.76,9480.0,24.8,24.82,24.7,24.76,9480.0
2015-10-22 11:00:00,24.75,24.84,24.75,24.84,11584.0,24.75,24.84,24.75,24.84,11584.0
2015-10-22 11:10:00,24.83,24.87,24.77,24.77,8960.0,24.83,24.87,24.77,24.77,8960.0
2015-10-22 11:20:00,24.75,24.75,24.7,24.72,9420.0,24.75,24.75,24.7,24.72,9420.0
2015-10-22 11:30:00,24.73,24.73,24.52,24.59,12700.0,24.73,24.73,24.52,24.59,12700.0
2015-10-22 11:40:00,24.6,24.77,24.6,24.75,9200.0,24.6,24.77,24.6,24.75,9200.0
2015-10-22 11:50:00,24.75,24.78,24.64,24.68,10018.0,24.75,24.78,24.64,24.68,10018.0
2015-10-22 12:00:00,24.68,24.71,24.63,24.64,10819.0,24.68,24.71,24.63,24.64,10819.0
2015-10-22 12:10:00,24.62,24.62,24.46,24.58,20812.0,24.62,24.62,24.46,24.58,20812.0
2015-10-22 12:20:00,24.59,24.67,24.52,24.63,12680.0,24.59,24.67,24.52,24.63,12680.0
2015-10-22 12:30:00,24.63,24.68,24.56,24.63,20763.0,24.63,24.68,24.56,24.63,20763.0
2015-10-22 12:40:00,24.63,24.65,24.57,24.6,21354.0,24.63,24.65,24.57,24.6,21354.0
2015-10-22 12:50:00,24.59,24.59,24.43,24.47,11213.0,24.59,24.59,24.43,24.47,11213.0
2015-10-22 13:00:00,24.45,24.49,24.35,24.42,17340.0,24.45,24.49,24.35,24.42,17340.0
2015-10-22 13:10:00,24.42,24.46,24.35,24.39,9333.0,24.42,24.46,24.35,24.39,9333.0
2015-10-22 13:20:00,24.38,24.38,24.31,24.32,9293.0,24.38,24.38,24.31,24.32,9293.0
2015-10-22 13:30:00,24.32,24.46,24.32,24.46,15279.0,24.32,24.46,24.32,24.46,15279.0
2015-10-22 13:40:00,24.46,24.47,24.28,24.28,19920.0,24.46,24.47,24.28,24.28,19920.0
2015-10-22 13:50:00,24.26,24.34,24.15,24.15,16566.0,24.26,24.34,24.15,24.15,16566.0
2015-10-22 14:00:00,24.17,24.2,23.97,23.99,33320.0,24.17,24.2,23.97,23.99,33320.0
2015-10-22 14:10:00,24.0,24.09,23.99,24.03,16907.0,24.0,24.09,23.99,24.03,16907.0
2015-10-22 14:20:00,24.02,24.17,23.98,24.14,26609.0,24.02,24.17,23.98,24.14,26609.0
2015-10-22 14:30:00,24.14,24.15,23.99,24.01,26048.0,24.14,24.15,23.99,24.01,26048.0
2015-10-22 14:40:00,24.0,24.07,23.97,24.06,31210.0,24.0,24.07,23.97,24.06,31210.0
2015-10-22 14:50:00,24.05,24.27,24.05,24.24,57058.0,24.05,24.27,24.05,24.24,57058.0
2015-10-22 15:00:00,24.23,24.43,24.19,24.39,36722.0,24.23,24.43,24.19,24.39,36722.0
2015-10-22 15:10:00,24.39,24.41,24.34,24.35,33520.0,24.39,24.41,24.34,24.35,33520.0
2015-10-22 15:20:00,24.35,24.43,24.34,24.43,28387.0,24.35,24.43,24.34,24.43,28387.0
2015-10-22 15:30:00,24.43,24.48,24.41,24.45,31973.0,24.43,24.48,24.41,24.45,31973.0
2015-10-22 15:40:00,24.45,24.5,24.34,24.34,45566.0,24.45,24.5,24.34,24.34,45566.0
2015-10-22 15:50:00,24.33,24.37,24.27,24.36,91843.0,24.33,24.37,24.27,24.36,91843.0
2015-10-23 09:30:00,24.63,24.69,24.39,24.53,13774.0,24.63,24.69,24.39,24.53,13774.0
2015-10-23 09:40:00,24.57,24.68,24.55,24.64,9100.0,24.57,24.68,24.55,24.64,9100.0
2015-10-23 09:50:00,24.65,24.9,24.65,24.88,12581.0,24.65,24.9,24.65,24.88,12581.0
2015-10-23 10:00:00,24.88,25.04,24.87,25.03,18560.0,24.88,25.04,24.87,25.03,18560.0
2015-10-23 10:10:00,25.02,25.03,24.91,24.92,8802.0,25.02,25.03,24.91,24.92,8802.0
2015-10-23 10:20:00,24.92,25.01,24.92,24.97,13068.0,24.92,25.01,24.92,24.97,13068.0
2015-10-23 10:30:00,24.97,25.08,24.97,25.08,7787.0,24.97,25.08,24.97,25.08,7787.0
2015-10-23 10:40:00,25.08,25.14,25.05,25.08,16400.0,25.08,25.14,25.05,25.08,16400.0
2015-10-23 10:50:00,25.07,25.1,24.99,25.03,7361.0,25.07,25.1,24.99,25.03,7361.0
2015-10-23 11:00:00,25.02,25.09,25.0,25.0,7887.0,25.02,25.09,25.0,25.0,7887.0
2015-10-23 11:10:00,24.99,25.07,24.98,25.01,7919.0,24.99,25.07,24.98,25.01,7919.0
2015-10-23 11:20:00,25.0,25.01,24.96,24.98,4289.0,25.0,25.01,24.96,24.98,4289.0
2015-10-23 11:30:00,24.96,24.96,24.83,24.89,4910.0,24.96,24.96,24.83,24.89,4910.0
2015-10-23 11:40:00,24.86,24.97,24.85,24.94,5000.0,24.86,24.97,24.85,24.94,5000.0
2015-10-23 11:50:00,24.93,24.94,24.85,24.88,4437.0,24.93,24.94,24.85,24.88,4437.0
2015-10-23 12:00:00,24.9,24.96,24.89,24.95,5316.0,24.9,24.96,24.89,24.95,5316.0
2015-10-23 12:10:00,24.97,25.05,24.95,25.05,6475.0,24.97,25.05,24.95,25.05,6475.0
2015-10-23 12:20:00,25.05,25.08,25.04,25.05,8201.0,25.05,25.08,25.04,25.05,8201.0
2015-10-23 12:30:00,25.06,25.14,25.04,25.05,6071.0,25.06,25.14,25.04,25.05,6071.0
2015-10-23 12:40:00,25.05,25.06,24.98,25.05,7441.0,25.05,25.06,24.98,25.05,7441.0
2015-10-23 12:50:00,25.05,25.09,25.04,25.07,4923.0,25.05,25.09,25.04,25.07,4923.0
2015-10-23 13:00:00,25.06,25.09,24.98,25.09,7650.0,25.06,25.09,24.98,25.09,7650.0
2015-10-23 13:10:00,25.08,25.14,25.04,25.13,12557.0,25.08,25.14,25.04,25.13,12557.0
2015-10-23 13:20:00,25.14,25.21,25.09,25.21,7725.0,25.14,25.21,25.09,25.21,7725.0
2015-10-23 13:30:00,25.22,25.25,25.18,25.25,11211.0,25.22,25.25,25.18,25.25,11211.0
2015-10-23 13:40:00,25.25,25.42,25.24,25.42,11690.0,25.25,25.42,25.24,25.42,11690.0
2015-10-23 13:50:00,25.42,25.45,25.24,25.26,10223.0,25.42,25.45,25.24,25.26,10223.0
2015-10-23 14:00:00,25.26,25.3,25.24,25.29,12323.0,25.26,25.3,25.24,25.29,12323.0
2015-10-23 14:10:00,25.3,25.43,25.28,25.42,24815.0,25.3,25.43,25.28,25.42,24815.0
2015-10-23 14:20:00,25.41,25.5,25.38,25.4,17178.0,25.41,25.5,25.38,25.4,17178.0
2015-10-23 14:30:00,25.38,25.47,25.33,25.45,17178.0,25.38,25.47,25.33,25.45,17178.0
2015-10-23 14:40:00,25.45,25.5,25.42,25.46,13274.0,25.45,25.5,25.42,25.46,13274.0
2015-10-23 14:50:00,25.47,25.48,25.39,25.45,13755.0,25.47,25.48,25.39,25.45,13755.0
2015-10-23 15:00:00,25.44,25.46,25.38,25.39,15378.0,25.44,25.46,25.38,25.39,15378.0
2015-10-23 15:10:00,25.39,25.42,25.22,25.23,16587.0,25.39,25.42,25.22,25.23,16587.0
2015-10-23 15:20:00,25.23,25.31,25.22,25.26,14778.0,25.23,25.31,25.22,25.26,14778.0
2015-10-23 15:30:00,25.27,25.37,25.24,25.32,19404.0,25.27,25.37,25.24,25.32,19404.0
2015-10-23 15:40:00,25.3,25.36,25.24,25.31,35185.0,25.3,25.36,25.24,25.31,35185.0
2015-10-23 15:50:00,25.31,25.32,25.24,25.3,77053.0,25.31,25.32,25.24,25.3,77053.0
2015-10-26 09:30:00,25.24,25.24,25.11,25.19,6868.0,25.24,25.24,25.11,25.19,6868.0
2015-10-26 09:40:00,25.19,25.2,25.07,25.07,2845.0,25.19,25.2,25.07,25.07,2845.0
2015-10-26 09:50:00,25.05,25.09,24.93,24.93,5550.0,25.05,25.09,24.93,24.93,5550.0
2015-10-26 10:00:00,24.91,25.04,24.9,25.02,3850.0,24.91,25.04,24.9,25.02,3850.0
2015-10-26 10:10:00,25.04,25.04,24.93,24.95,2600.0,25.04,25.04,24.93,24.95,2600.0
2015-10-26 10:20:00,24.97,25.09,24.95,25.09,2619.0,24.97,25.09,24.95,25.09,2619.0
2015-10-26 10:30:00,25.05,25.13,25.02,25.13,12750.0,25.05,25.13,25.02,25.13,12750.0
2015-10-26 10:40:00,25.16,25.32,25.16,25.27,5877.0,25.16,25.32,25.16,25.27,5877.0
2015-10-26 10:50:00,25.25,25.39,25.25,25.35,13592.0,25.25,25.39,25.25,25.35,13592.0
2015-10-26 11:00:00,25.35,25.46,25.35,25.41,8578.0,25.35,25.46,25.35,25.41,8578.0
2015-10-26 11:10:00,25.41,25.43,25.37,25.4,13405.0,25.41,25.43,25.37,25.4,13405.0
2015-10-26 11:20:00,25.4,25.4,25.36,25.37,6822.0,25.4,25.4,25.36,25.37,6822.0
2015-10-26 11:30:00,25.32,25.39,25.32,25.34,3666.0,25.32,25.39,25.32,25.34,3666.0
2015-10-26 11:40:00,25.32,25.35,25.22,25.22,2648.0,25.32,25.35,25.22,25.22,2648.0
2015-10-26 11:50:00,25.19,25.2,25.12,25.14,6440.0,25.19,25.2,25.12,25.14,6440.0
2015-10-26 12:00:00,25.13,25.3,25.13,25.28,7930.0,25.13,25.3,25.13,25.28,7930.0
2015-10-26 12:10:00,25.29,25.34,25.27,25.31,6340.0,25.29,25.34,25.27,25.31,6340.0
2015-10-26 12:20:00,25.31,25.42,25.31,25.4,2819.0,25.31,25.42,25.31,25.4,2819.0
2015-10-26 12:30:00,25.38,25.41,25.34,25.35,6350.0,25.38,25.41,25.34,25.35,6350.0
2015-10-26 12:40:00,25.35,25.38,25.33,25.37,3796.0,25.35,25.38,25.33,25.37,3796.0
2015-10-26 12:50:00,25.39,25.39,25.27,25.27,5363.0,25.39,25.39,25.27,25.27,5363.0
2015-10-26 13:00:00,25.24,25.32,25.24,25.31,4295.0,25.24,25.32,25.24,25.31,4295.0
2015-10-26 13:10:00,25.29,25.32,25.27,25.32,4758.0,25.29,25.32,25.27,25.32,4758.0
2015-10-26 13:20:00,25.31,25.32,25.3,25.3,4710.0,25.31,25.32,25.3,25.3,4710.0
2015-10-26 13:30:00,25.3,25.31,25.29,25.3,7514.0,25.3,25.31,25.29,25.3,7514.0
2015-10-26 13:40:00,25.3,25.3,25.22,25.25,6000.0,25.3,25.3,25.22,25.25,6000.0
2015-10-26 13:50:00,25.22,25.22,25.15,25.15,4195.0,25.22,25.22,25.15,25.15,4195.0
2015-10-26 14:00:00,25.15,25.27,25.15,25.24,7492.0,25.15,25.27,25.15,25.24,7492.0
2015-10-26 14:10:00,25.23,25.25,25.21,25.23,12600.0,25.23,25.25,25.21,25.23,12600.0
2015-10-26 14:20:00,25.23,25.24,25.21,25.22,12300.0,25.23,25.24,25.21,25.22,12300.0
2015-10-26 14:30:00,25.22,25.26,25.2,25.23,14890.0,25.22,25.26,25.2,25.23,14890.0
2015-10-26 14:40:00,25.23,25.27,25.2,25.24,8600.0,25.23,25.27,25.2,25.24,8600.0
2015-10-26 14:50:00,25.25,25.28,25.22,25.28,9010.0,25.25,25.28,25.22,25.28,9010.0
2015-10-26 15:00:00,25.28,25.28,25.23,25.28,5916.0,25.28,25.28,25.23,25.28,5916.0
2015-10-26 15:10:00,25.29,25.29,25.24,25.25,8270.0,25.29,25.29,25.24,25.25,8270.0
2015-10-26 15:20:00,25.25,25.26,25.21,25.22,4818.0,25.25,25.26,25.21,25.22,4818.0
2015-10-26 15:30:00,25.24,25.25,25.21,25.21,8078.0,25.24,25.25,25.21,25.21,8078.0
2015-10-26 15:40:00,25.2,25.22,25.17,25.2,12540.0,25.2,25.22,25.17,25.2,12540.0
2015-10-26 15:50:00,25.2,25.21,25.16,25.2,28047.0,25.2,25.21,25.16,25.2,28047.0
2015-10-27 09:30:00,25.14,25.54,24.87,25.53,10184.0,25.14,25.54,24.87,25.53,10184.0
2015-10-27 09:40:00,25.47,25.47,25.36,25.43,5500.0,25.47,25.47,25.36,25.43,5500.0
2015-10-27 09:50:00,25.36,25.38,25.29,25.34,10145.0,25.36,25.38,25.29,25.34,10145.0
2015-10-27 10:00:00,25.29,25.37,25.29,25.31,2366.0,25.29,25.37,25.29,25.31,2366.0
2015-10-27 10:10:00,25.3,25.34,25.22,25.24,10788.0,25.3,25.34,25.22,25.24,10788.0
2015-10-27 10:20:00,25.22,25.25,25.21,25.25,8000.0,25.22,25.25,25.21,25.25,8000.0
2015-10-27 10:30:00,25.22,25.25,25.21,25.21,7444.0,25.22,25.25,25.21,25.21,7444.0
2015-10-27 10:40:00,25.2,25.27,25.2,25.27,7788.0,25.2,25.27,25.2,25.27,7788.0
2015-10-27 10:50:00,25.28,25.28,25.19,25.22,6482.0,25.28,25.28,25.19,25.22,6482.0
2015-10-27 11:00:00,25.19,25.31,25.19,25.31,9680.0,25.19,25.31,25.19,25.31,9680.0
2015-10-27 11:10:00,25.3,25.31,25.18,25.2,15936.0,25.3,25.31,25.18,25.2,15936.0
2015-10-27 11:20:00,25.18,25.19,25.08,25.13,8300.0,25.18,25.19,25.08,25.13,8300.0
2015-10-27 11:30:00,25.13,25.16,25.12,25.15,8965.0,25.13,25.16,25.12,25.15,8965.0
2015-10-27 11:40:00,25.15,25.17,25.11,25.11,3900.0,25.15,25.17,25.11,25.11,3900.0
2015-10-27 11:50:00,25.12,25.28,25.1,25.25,12356.0,25.12,25.28,25.1,25.25,12356.0
2015-10-27 12:00:00,25.23,25.3,25.23,25.3,8540.0,25.23,25.3,25.23,25.3,8540.0
2015-10-27 12:10:00,25.29,25.32,25.25,25.31,6000.0,25.29,25.32,25.25,25.31,6000.0
2015-10-27 12:20:00,25.3,25.33,25.24,25.27,3050.0,25.3,25.33,25.24,25.27,3050.0
2015-10-27 12:30:00,25.25,25.28,25.23,25.26,5626.0,25.25,25.28,25.23,25.26,5626.0
2015-10-27 12:40:00,25.25,25.29,25.25,25.27,2700.0,25.25,25.29,25.25,25.27,2700.0
2015-10-27 12:50:00,25.27,25.27,25.23,25.25,7184.0,25.27,25.27,25.23,25.25,7184.0
2015-10-27 13:00:00,25.25,25.26,25.22,25.25,23552.0,25.25,25.26,25.22,25.25,23552.0
2015-10-27 13:10:00,25.25,25.27,25.22,25.24,22471.0,25.25,25.27,25.22,25.24,22471.0
2015-10-27 13:20:00,25.24,25.24,25.2,25.21,17769.0,25.24,25.24,25.2,25.21,17769.0
2015-10-27 13:30:00,25.21,25.25,25.2,25.25,11235.0,25.21,25.25,25.2,25.25,11235.0
2015-10-27 13:40:00,25.26,25.35,25.24,25.25,15213.0,25.26,25.35,25.24,25.25,15213.0
2015-10-27 13:50:00,25.25,25.26,25.21,25.24,6096.0,25.25,25.26,25.21,25.24,6096.0
2015-10-27 14:00:00,25.25,25.29,25.23,25.24,5300.0,25.25,25.29,25.23,25.24,5300.0
2015-10-27 14:10:00,25.23,25.24,25.16,25.19,6828.0,25.23,25.24,25.16,25.19,6828.0
2015-10-27 14:20:00,25.17,25.19,25.17,25.19,3200.0,25.17,25.19,25.17,25.19,3200.0
2015-10-27 14:30:00,25.19,25.19,25.14,25.18,4682.0,25.19,25.19,25.14,25.18,4682.0
2015-10-27 14:40:00,25.17,25.17,25.07,25.1,11566.0,25.17,25.17,25.07,25.1,11566.0
2015-10-27 14:50:00,25.11,25.11,25.04,25.07,5900.0,25.11,25.11,25.04,25.07,5900.0
2015-10-27 15:00:00,25.06,25.16,25.05,25.15,17788.0,25.06,25.16,25.05,25.15,17788.0
2015-10-27 15:10:00,25.16,25.24,25.16,25.16,8000.0,25.16,25.24,25.16,25.16,8000.0
2015-10-27 15:20:00,25.15,25.22,25.15,25.19,7067.0,25.15,25.22,25.15,25.19,7067.0
2015-10-27 15:30:00,25.2,25.21,25.18,25.18,16727.0,25.2,25.21,25.18,25.18,16727.0
2015-10-27 15:40:00,25.19,25.21,25.18,25.21,27743.0,25.19,25.21,25.18,25.21,27743.0
2015-10-27 15:50:00,25.2,25.21,25.18,25.2,37127.0,25.2,25.21,25.18,25.2,37127.0
2015-10-28 09:30:00,25.23,25.27,25.01,25.01,4053.0,25.23,25.27,25.01,25.01,4053.0
2015-10-28 09:40:00,24.97,25.23,24.96,25.23,7500.0,24.97,25.23,24.96,25.23,7500.0
2015-10-28 09:50:00,25.24,25.37,25.24,25.31,12100.0,25.24,25.37,25.24,25.31,12100.0
2015-10-28 10:00:00,25.31,25.4,25.28,25.29,28567.0,25.31,25.4,25.28,25.29,28567.0
2015-10-28 10:10:00,25.3,25.32,25.27,25.27,29114.0,25.3,25.32,25.27,25.27,29114.0
2015-10-28 10:20:00,25.28,25.37,25.28,25.33,35832.0,25.28,25.37,25.28,25.33,35832.0
2015-10-28 10:30:00,25.35,25.37,25.32,25.34,25762.0,25.35,25.37,25.32,25.34,25762.0
2015-10-28 10:40:00,25.33,25.36,25.31,25.32,24714.0,25.33,25.36,25.31,25.32,24714.0
2015-10-28 10:50:00,25.33,25.37,25.31,25.36,23591.0,25.33,25.37,25.31,25.36,23591.0
2015-10-28 11:00:00,25.35,25.42,25.34,25.39,36919.0,25.35,25.42,25.34,25.39,36919.0
2015-10-28 11:10:00,25.4,25.48,25.39,25.48,17230.0,25.4,25.48,25.39,25.48,17230.0
2015-10-28 11:20:00,25.48,25.52,25.42,25.49,14312.0,25.48,25.52,25.42,25.49,14312.0
2015-10-28 11:30:00,25.5,25.51,25.47,25.47,15134.0,25.5,25.51,25.47,25.47,15134.0
2015-10-28 11:40:00,25.46,25.51,25.45,25.49,10158.0,25.46,25.51,25.45,25.49,10158.0
2015-10-28 11:50:00,25.49,25.52,25.48,25.51,9325.0,25.49,25.52,25.48,25.51,9325.0
2015-10-28 12:00:00,25.5,25.56,25.5,25.56,3830.0,25.5,25.56,25.5,25.56,3830.0
2015-10-28 12:10:00,25.56,25.64,25.56,25.6,3338.0,25.56,25.64,25.56,25.6,3338.0
2015-10-28 12:20:00,25.6,25.67,25.59,25.67,10844.0,25.6,25.67,25.59,25.67,10844.0
2015-10-28 12:30:00,25.66,25.67,25.63,25.65,6305.0,25.66,25.67,25.63,25.65,6305.0
2015-10-28 12:40:00,25.65,25.68,25.62,25.63,10306.0,25.65,25.68,25.62,25.63,10306.0
2015-10-28 12:50:00,25.63,25.65,25.61,25.61,6200.0,25.63,25.65,25.61,25.61,6200.0
2015-10-28 13:00:00,25.61,25.65,25.61,25.64,7547.0,25.61,25.65,25.61,25.64,7547.0
2015-10-28 13:10:00,25.63,25.65,25.63,25.64,7879.0,25.63,25.65,25.63,25.64,7879.0
2015-10-28 13:20:00,25.64,25.69,25.64,25.68,8183.0,25.64,25.69,25.64,25.68,8183.0
2015-10-28 13:30:00,25.68,25.68,25.62,25.65,5555.0,25.68,25.68,25.62,25.65,5555.0
2015-10-28 13:40:00,25.63,25.75,25.63,25.73,7378.0,25.63,25.75,25.63,25.73,7378.0
2015-10-28 13:50:00,25.74,25.9,25.7,25.9,5924.0,25.74,25.9,25.7,25.9,5924.0
2015-10-28 14:00:00,25.85,25.85,25.66,25.7,13213.0,25.85,25.85,25.66,25.7,13213.0
2015-10-28 14:10:00,25.69,25.69,25.44,25.5,10944.0,25.69,25.69,25.44,25.5,10944.0
2015-10-28 14:20:00,25.5,25.66,25.49,25.58,11014.0,25.5,25.66,25.49,25.58,11014.0
2015-10-28 14:30:00,25.58,25.61,25.47,25.59,7982.0,25.58,25.61,25.47,25.59,7982.0
2015-10-28 14:40:00,25.61,25.65,25.56,25.6,8615.0,25.61,25.65,25.56,25.6,8615.0
2015-10-28 14:50:00,25.59,25.68,25.58,25.65,10006.0,25.59,25.68,25.58,25.65,10006.0
2015-10-28 15:00:00,25.66,25.77,25.65,25.72,12167.0,25.66,25.77,25.65,25.72,12167.0
2015-10-28 15:10:00,25.73,25.78,25.7,25.74,12033.0,25.73,25.78,25.7,25.74,12033.0
2015-10-28 15:20:00,25.75,25.86,25.72,25.85,19868.0,25.75,25.86,25.72,25.85,19868.0
2015-10-28 15:30:00,25.85,25.93,25.83,25.92,41601.0,25.85,25.93,25.83,25.92,41601.0
2015-10-28 15:40:00,25.92,25.98,25.91,25.92,36449.0,25.92,25.98,25.91,25.92,36449.0
2015-10-28 15:50:00,25.92,25.98,25.9,25.98,67582.0,25.92,25.98,25.9,25.98,67582.0
2015-10-29 09:30:00,25.9,26.32,25.72,26.29,28623.0,25.9,26.32,25.72,26.29,28623.0
2015-10-29 09:40:00,26.26,26.35,26.13,26.26,14100.0,26.26,26.35,26.13,26.26,14100.0
2015-10-29 09:50:00,26.21,26.24,25.89,25.89,10459.0,26.21,26.24,25.89,25.89,10459.0
2015-10-29 10:00:00,25.88,26.06,25.8,26.04,7775.0,25.88,26.06,25.8,26.04,7775.0
2015-10-29 10:10:00,26.03,26.03,25.89,25.94,9385.0,26.03,26.03,25.89,25.94,9385.0
2015-10-29 10:20:00,25.95,26.04,25.93,25.97,7949.0,25.95,26.04,25.93,25.97,7949.0
2015-10-29 10:30:00,25.97,26.06,25.96,26.02,8149.0,25.97,26.06,25.96,26.02,8149.0
2015-10-29 10:40:00,26.0,26.12,25.96,25.96,8651.0,26.0,26.12,25.96,25.96,8651.0
2015-10-29 10:50:00,25.96,26.01,25.87,25.89,12681.0,25.96,26.01,25.87,25.89,12681.0
2015-10-29 11:00:00,25.89,25.97,25.86,25.96,12692.0,25.89,25.97,25.86,25.96,12692.0
2015-10-29 11:10:00,25.97,25.97,25.9,25.92,6400.0,25.97,25.97,25.9,25.92,6400.0
2015-10-29 11:20:00,25.91,25.92,25.83,25.86,7002.0,25.91,25.92,25.83,25.86,7002.0
2015-10-29 11:30:00,25.9,25.97,25.9,25.97,6784.0,25.9,25.97,25.9,25.97,6784.0
2015-10-29 11:40:00,25.95,25.97,25.9,25.9,8307.0,25.95,25.97,25.9,25.9,8307.0
2015-10-29 11:50:00,25.87,25.89,25.78,25.79,17377.0,25.87,25.89,25.78,25.79,17377.0
2015-10-29 12:00:00,25.76,25.76,25.63,25.67,19156.0,25.76,25.76,25.63,25.67,19156.0
2015-10-29 12:10:00,25.68,25.8,25.68,25.76,10530.0,25.68,25.8,25.68,25.76,10530.0
2015-10-29 12:20:00,25.76,25.78,25.7,25.73,8760.0,25.76,25.78,25.7,25.73,8760.0
2015-10-29 12:30:00,25.73,25.76,25.71,25.72,12085.0,25.73,25.76,25.71,25.72,12085.0
2015-10-29 12:40:00,25.71,25.75,25.69,25.69,5800.0,25.71,25.75,25.69,25.69,5800.0
2015-10-29 12:50:00,25.69,25.81,25.68,25.81,9202.0,25.69,25.81,25.68,25.81,9202.0
2015-10-29 13:00:00,25.8,25.81,25.67,25.71,9448.0,25.8,25.81,25.67,25.71,9448.0
2015-10-29 13:10:00,25.7,25.7,25.63,25.68,14983.0,25.7,25.7,25.63,25.68,14983.0
2015-10-29 13:20:00,25.68,25.72,25.65,25.69,9000.0,25.68,25.72,25.65,25.69,9000.0
2015-10-29 13:30:00,25.68,25.72,25.68,25.7,12900.0,25.68,25.72,25.68,25.7,12900.0
2015-10-29 13:40:00,25.7,25.7,25.57,25.63,18214.0,25.7,25.7,25.57,25.63,18214.0
2015-10-29 13:50:00,25.63,25.63,25.47,25.5,9135.0,25.63,25.63,25.47,25.5,9135.0
2015-10-29 14:00:00,25.48,25.53,25.46,25.47,9750.0,25.48,25.53,25.46,25.47,9750.0
2015-10-29 14:10:00,25.46,25.49,25.37,25.46,16047.0,25.46,25.49,25.37,25.46,16047.0
2015-10-29 14:20:00,25.45,25.47,25.43,25.47,13237.0,25.45,25.47,25.43,25.47,13237.0
2015-10-29 14:30:00,25.47,25.58,25.44,25.54,21106.0,25.47,25.58,25.44,25.54,21106.0
2015-10-29 14:40:00,25.53,25.54,25.42,25.42,8912.0,25.53,25.54,25.42,25.42,8912.0
2015-10-29 14:50:00,25.43,25.45,25.38,25.42,12163.0,25.43,25.45,25.38,25.42,12163.0
2015-10-29 15:00:00,25.44,25.5,25.44,25.47,26087.0,25.44,25.5,25.44,25.47,26087.0
2015-10-29 15:10:00,25.46,25.46,25.39,25.43,16406.0,25.46,25.46,25.39,25.43,16406.0
2015-10-29 15:20:00,25.43,25.46,25.3,25.31,24600.0,25.43,25.46,25.3,25.31,24600.0
2015-10-29 15:30:00,25.32,25.41,25.31,25.37,21157.0,25.32,25.41,25.31,25.37,21157.0
2015-10-29 15:40:00,25.36,25.38,25.28,25.29,32023.0,25.36,25.38,25.28,25.29,32023.0
2015-10-29 15:50:00,25.3,25.34,25.28,25.32,55117.0,25.3,25.34,25.28,25.32,55117.0
2015-10-30 09:30:00,25.17,25.54,25.17,25.4,10291.0,25.17,25.54,25.17,25.4,10291.0
2015-10-30 09:40:00,25.42,25.42,25.17,25.2,3790.0,25.42,25.42,25.17,25.2,3790.0
2015-10-30 09:50:00,25.16,25.2,25.09,25.13,6375.0,25.16,25.2,25.09,25.13,6375.0
2015-10-30 10:00:00,25.14,25.18,25.03,25.1,7000.0,25.14,25.18,25.03,25.1,7000.0
2015-10-30 10:10:00,25.1,25.11,25.02,25.07,6900.0,25.1,25.11,25.02,25.07,6900.0
2015-10-30 10:20:00,25.06,25.07,24.99,25.06,17346.0,25.06,25.07,24.99,25.06,17346.0
2015-10-30 10:30:00,25.04,25.23,25.02,25.21,25725.0,25.04,25.23,25.02,25.21,25725.0
2015-10-30 10:40:00,25.2,25.24,25.17,25.21,9021.0,25.2,25.24,25.17,25.21,9021.0
2015-10-30 10:50:00,25.22,25.29,25.21,25.24,2500.0,25.22,25.29,25.21,25.24,2500.0
2015-10-30 11:00:00,25.25,25.25,25.12,25.13,7510.0,25.25,25.25,25.12,25.13,7510.0
2015-10-30 11:10:00,25.14,25.14,25.06,25.07,6900.0,25.14,25.14,25.06,25.07,6900.0
2015-10-30 11:20:00,25.05,25.08,24.99,25.05,14319.0,25.05,25.08,24.99,25.05,14319.0
2015-10-30 11:30:00,25.05,25.16,25.05,25.12,12750.0,25.05,25.16,25.05,25.12,12750.0
2015-10-30 11:40:00,25.12,25.21,25.12,25.21,7469.0,25.12,25.21,25.12,25.21,7469.0
2015-10-30 11:50:00,25.2,25.24,25.17,25.17,11728.0,25.2,25.24,25.17,25.17,11728.0
2015-10-30 12:00:00,25.17,25.19,25.11,25.13,7600.0,25.17,25.19,25.11,25.13,7600.0
2015-10-30 12:10:00,25.13,25.17,25.12,25.17,6000.0,25.13,25.17,25.12,25.17,6000.0
2015-10-30 12:20:00,25.2,25.33,25.2,25.32,7500.0,25.2,25.33,25.2,25.32,7500.0
2015-10-30 12:30:00,25.32,25.36,25.25,25.3,9034.0,25.32,25.36,25.25,25.3,9034.0
2015-10-30 12:40:00,25.3,25.32,25.27,25.3,5500.0,25.3,25.32,25.27,25.3,5500.0
2015-10-30 12:50:00,25.31,25.4,25.29,25.36,7034.0,25.31,25.4,25.29,25.36,7034.0
2015-10-30 13:00:00,25.35,25.4,25.35,25.39,5600.0,25.35,25.4,25.35,25.39,5600.0
2015-10-30 13:10:00,25.38,25.38,25.32,25.34,11384.0,25.38,25.38,25.32,25.34,11384.0
2015-10-30 13:20:00,25.34,25.47,25.34,25.47,7421.0,25.34,25.47,25.34,25.47,7421.0
2015-10-30 13:30:00,25.44,25.44,25.35,25.38,10526.0,25.44,25.44,25.35,25.38,10526.0
2015-10-30 13:40:00,25.36,25.51,25.36,25.48,7703.0,25.36,25.51,25.36,25.48,7703.0
2015-10-30 13:50:00,25.47,25.52,25.44,25.52,7100.0,25.47,25.52,25.44,25.52,7100.0
2015-10-30 14:00:00,25.52,25.54,25.44,25.46,8594.0,25.52,25.54,25.44,25.46,8594.0
2015-10-30 14:10:00,25.43,25.48,25.43,25.48,9314.0,25.43,25.48,25.43,25.48,9314.0
2015-10-30 14:20:00,25.47,25.48,25.38,25.38,9600.0,25.47,25.48,25.38,25.38,9600.0
2015-10-30 14:30:00,25.39,25.39,25.28,25.28,16877.0,25.39,25.39,25.28,25.28,16877.0
2015-10-30 14:40:00,25.28,25.29,25.22,25.27,17800.0,25.28,25.29,25.22,25.27,17800.0
2015-10-30 14:50:00,25.26,25.32,25.24,25.3,13651.0,25.26,25.32,25.24,25.3,13651.0
2015-10-30 15:00:00,25.29,25.3,25.21,25.21,15450.0,25.29,25.3,25.21,25.21,15450.0
2015-10-30 15:10:00,25.21,25.23,25.19,25.22,22892.0,25.21,25.23,25.19,25.22,22892.0
2015-10-30 15:20:00,25.22,25.34,25.21,25.27,13315.0,25.22,25.34,25.21,25.27,13315.0
2015-10-30 15:30:00,25.27,25.34,25.27,25.32,28841.0,25.27,25.34,25.27,25.32,28841.0
2015-10-30 15:40:00,25.31,25.31,25.27,25.3,50680.0,25.31,25.31,25.27,25.3,50680.0
2015-10-30 15:50:00,25.3,25.37,25.27,25.36,114424.0,25.3,25.37,25.27,25.36,114424.0
2015-11-02 09:30:00,25.42,25.81,25.35,25.81,16248.0,25.42,25.81,25.35,25.81,16248.0
2015-11-02 09:40:00,25.84,25.97,25.74,25.92,5974.0,25.84,25.97,25.74,25.92,5974.0
2015-11-02 09:50:00,25.94,26.0,25.86,26.0,5890.0,25.94,26.0,25.86,26.0,5890.0
2015-11-02 10:00:00,25.94,26.01,25.93,25.99,20490.0,25.94,26.01,25.93,25.99,20490.0
2015-11-02 10:10:00,25.98,25.98,25.88,25.88,3806.0,25.98,25.98,25.88,25.88,3806.0
2015-11-02 10:20:00,25.87,25.92,25.86,25.88,26561.0,25.87,25.92,25.86,25.88,26561.0
2015-11-02 10:30:00,25.87,25.97,25.87,25.96,16750.0,25.87,25.97,25.87,25.96,16750.0
2015-11-02 10:40:00,25.97,26.0,25.93,25.97,9740.0,25.97,26.0,25.93,25.97,9740.0
2015-11-02 10:50:00,25.98,26.0,25.92,25.94,12404.0,25.98,26.0,25.92,25.94,12404.0
2015-11-02 11:00:00,25.94,25.96,25.89,25.91,13940.0,25.94,25.96,25.89,25.91,13940.0
2015-11-02 11:10:00,25.92,25.94,25.84,25.84,17651.0,25.92,25.94,25.84,25.84,17651.0
2015-11-02 11:20:00,25.84,25.85,25.75,25.83,15504.0,25.84,25.85,25.75,25.83,15504.0
2015-11-02 11:30:00,25.83,25.91,25.83,25.88,15551.0,25.83,25.91,25.83,25.88,15551.0
2015-11-02 11:40:00,25.88,25.89,25.84,25.84,8262.0,25.88,25.89,25.84,25.84,8262.0
2015-11-02 11:50:00,25.84,25.85,25.83,25.83,6500.0,25.84,25.85,25.83,25.83,6500.0
2015-11-02 12:00:00,25.83,25.83,25.7,25.72,15862.0,25.83,25.83,25.7,25.72,15862.0
2015-11-02 12:10:00,25.72,25.86,25.72,25.81,10629.0,25.72,25.86,25.72,25.81,10629.0
2015-11-02 12:20:00,25.8,25.85,25.79,25.83,10318.0,25.8,25.85,25.79,25.83,10318.0
2015-11-02 12:30:00,25.83,25.84,25.81,25.81,5102.0,25.83,25.84,25.81,25.81,5102.0
2015-11-02 12:40:00,25.81,25.92,25.81,25.89,14058.0,25.81,25.92,25.81,25.89,14058.0
2015-11-02 12:50:00,25.89,25.89,25.8,25.8,14301.0,25.89,25.89,25.8,25.8,14301.0
2015-11-02 13:00:00,25.81,25.81,25.74,25.75,16789.0,25.81,25.81,25.74,25.75,16789.0
2015-11-02 13:10:00,25.76,25.8,25.71,25.71,10900.0,25.76,25.8,25.71,25.71,10900.0
2015-11-02 13:20:00,25.71,25.79,25.69,25.79,13444.0,25.71,25.79,25.69,25.79,13444.0
2015-11-02 13:30:00,25.79,25.91,25.77,25.85,17005.0,25.79,25.91,25.77,25.85,17005.0
2015-11-02 13:40:00,25.84,25.86,25.8,25.81,11188.0,25.84,25.86,25.8,25.81,11188.0
2015-11-02 13:50:00,25.8,25.84,25.8,25.84,19742.0,25.8,25.84,25.8,25.84,19742.0
2015-11-02 14:00:00,25.84,25.91,25.83,25.85,26767.0,25.84,25.91,25.83,25.85,26767.0
2015-11-02 14:10:00,25.86,25.89,25.85,25.85,16121.0,25.86,25.89,25.85,25.85,16121.0
2015-11-02 14:20:00,25.86,25.89,25.84,25.85,18814.0,25.86,25.89,25.84,25.85,18814.0
2015-11-02 14:30:00,25.84,25.89,25.83,25.89,28111.0,25.84,25.89,25.83,25.89,28111.0
2015-11-02 14:40:00,25.89,26.01,25.89,26.0,50054.0,25.89,26.01,25.89,26.0,50054.0
2015-11-02 14:50:00,26.0,26.0,25.86,25.88,68210.0,26.0,26.0,25.86,25.88,68210.0
2015-11-02 15:00:00,25.87,25.91,25.85,25.85,13887.0,25.87,25.91,25.85,25.85,13887.0
2015-11-02 15:10:00,25.83,25.86,25.81,25.85,13822.0,25.83,25.86,25.81,25.85,13822.0
2015-11-02 15:20:00,25.85,25.87,25.84,25.86,19785.0,25.85,25.87,25.84,25.86,19785.0
2015-11-02 15:30:00,25.86,25.88,25.82,25.84,23297.0,25.86,25.88,25.82,25.84,23297.0
2015-11-02 15:40:00,25.84,25.84,25.69,25.69,35986.0,25.84,25.84,25.69,25.69,35986.0
2015-11-02 15:50:00,25.7,25.78,25.69,25.77,65356.0,25.7,25.78,25.69,25.77,65356.0
2015-11-03 09:30:00,25.67,25.88,25.63,25.87,19887.0,25.67,25.88,25.63,25.87,19887.0
2015-11-03 09:40:00,25.87,25.87,25.69,25.69,6100.0,25.87,25.87,25.69,25.69,6100.0
2015-11-03 09:50:00,25.68,25.78,25.65,25.78,11264.0,25.68,25.78,25.65,25.78,11264.0
2015-11-03 10:00:00,25.75,25.85,25.72,25.72,5000.0,25.75,25.85,25.72,25.72,5000.0
2015-11-03 10:10:00,25.73,25.82,25.72,25.82,5687.0,25.73,25.82,25.72,25.82,5687.0
2015-11-03 10:20:00,25.81,25.89,25.78,25.84,9110.0,25.81,25.89,25.78,25.84,9110.0
2015-11-03 10:30:00,25.85,25.98,25.81,25.9,15368.0,25.85,25.98,25.81,25.9,15368.0
2015-11-03 10:40:00,25.9,25.94,25.83,25.87,11400.0,25.9,25.94,25.83,25.87,11400.0
2015-11-03 10:50:00,25.92,25.96,25.88,25.94,8116.0,25.92,25.96,25.88,25.94,8116.0
2015-11-03 11:00:00,25.94,26.02,25.93,25.99,13985.0,25.94,26.02,25.93,25.99,13985.0
2015-11-03 11:10:00,25.99,26.03,25.98,25.98,24512.0,25.99,26.03,25.98,25.98,24512.0
2015-11-03 11:20:00,25.98,26.04,25.98,26.01,30177.0,25.98,26.04,25.98,26.01,30177.0
2015-11-03 11:30:00,26.0,26.03,25.98,25.98,39122.0,26.0,26.03,25.98,25.98,39122.0
2015-11-03 11:40:00,25.97,26.05,25.94,26.02,13286.0,25.97,26.05,25.94,26.02,13286.0
2015-11-03 11:50:00,26.02,26.07,26.01,26.01,18225.0,26.02,26.07,26.01,26.01,18225.0
2015-11-03 12:00:00,26.02,26.03,25.99,26.01,38831.0,26.02,26.03,25.99,26.01,38831.0
2015-11-03 12:10:00,26.01,26.02,25.98,26.01,26379.0,26.01,26.02,25.98,26.01,26379.0
2015-11-03 12:20:00,26.01,26.01,25.98,26.0,20939.0,26.01,26.01,25.98,26.0,20939.0
2015-11-03 12:30:00,26.0,26.02,25.98,26.0,21194.0,26.0,26.02,25.98,26.0,21194.0
2015-11-03 12:40:00,26.0,26.01,26.0,26.0,27654.0,26.0,26.01,26.0,26.0,27654.0
2015-11-03 12:50:00,26.0,26.01,25.99,26.0,17563.0,26.0,26.01,25.99,26.0,17563.0
2015-11-03 13:00:00,26.0,26.01,25.98,25.99,18352.0,26.0,26.01,25.98,25.99,18352.0
2015-11-03 13:10:00,26.0,26.01,25.98,26.01,8291.0,26.0,26.01,25.98,26.01,8291.0
2015-11-03 13:20:00,26.01,26.01,25.99,26.01,12083.0,26.01,26.01,25.99,26.01,12083.0
2015-11-03 13:30:00,26.0,26.01,25.95,26.01,18205.0,26.0,26.01,25.95,26.01,18205.0
2015-11-03 13:40:00,26.01,26.01,25.99,26.01,34309.0,26.01,26.01,25.99,26.01,34309.0
2015-11-03 13:50:00,26.01,26.01,25.98,25.99,16656.0,26.01,26.01,25.98,25.99,16656.0
2015-11-03 14:00:00,25.99,26.16,25.99,26.16,27229.0,25.99,26.16,25.99,26.16,27229.0
2015-11-03 14:10:00,26.16,26.18,26.12,26.13,14331.0,26.16,26.18,26.12,26.13,14331.0
2015-11-03 14:20:00,26.13,26.34,26.11,26.34,20521.0,26.13,26.34,26.11,26.34,20521.0
2015-11-03 14:30:00,26.36,26.4,26.24,26.28,18925.0,26.36,26.4,26.24,26.28,18925.0
2015-11-03 14:40:00,26.28,26.33,26.25,26.29,11563.0,26.28,26.33,26.25,26.29,11563.0
2015-11-03 14:50:00,26.29,26.38,26.28,26.35,18629.0,26.29,26.38,26.28,26.35,18629.0
2015-11-03 15:00:00,26.35,26.37,26.28,26.31,16326.0,26.35,26.37,26.28,26.31,16326.0
2015-11-03 15:10:00,26.31,26.35,26.29,26.34,20409.0,26.31,26.35,26.29,26.34,20409.0
2015-11-03 15:20:00,26.34,26.36,26.27,26.33,17907.0,26.34,26.36,26.27,26.33,17907.0
2015-11-03 15:30:00,26.33,26.33,26.28,26.29,23770.0,26.33,26.33,26.28,26.29,23770.0
2015-11-03 15:40:00,26.28,26.28,26.23,26.23,23867.0,26.28,26.28,26.23,26.23,23867.0
2015-11-03 15:50:00,26.24,26.31,26.23,26.28,58438.0,26.24,26.31,26.23,26.28,58438.0
2015-11-04 09:30:00,26.32,26.43,26.21,26.29,16523.0,26.32,26.43,26.21,26.29,16523.0
2015-11-04 09:40:00,26.29,26.29,26.05,26.17,24434.0,26.29,26.29,26.05,26.17,24434.0
2015-11-04 09:50:00,26.18,26.27,26.15,26.24,14100.0,26.18,26.27,26.15,26.24,14100.0
2015-11-04 10:00:00,26.25,26.38,26.22,26.25,34333.0,26.25,26.38,26.22,26.25,34333.0
2015-11-04 10:10:00,26.23,26.23,26.12,26.18,23050.0,26.23,26.23,26.12,26.18,23050.0
2015-11-04 10:20:00,26.21,26.32,26.21,26.28,11254.0,26.21,26.32,26.21,26.28,11254.0
2015-11-04 10:30:00,26.29,26.37,26.25,26.34,12414.0,26.29,26.37,26.25,26.34,12414.0
2015-11-04 10:40:00,26.34,26.34,26.13,26.24,14800.0,26.34,26.34,26.13,26.24,14800.0
2015-11-04 10:50:00,26.23,26.23,26.15,26.19,10975.0,26.23,26.23,26.15,26.19,10975.0
2015-11-04 11:00:00,26.19,26.23,26.15,26.17,18000.0,26.19,26.23,26.15,26.17,18000.0
2015-11-04 11:10:00,26.17,26.28,26.15,26.25,19461.0,26.17,26.28,26.15,26.25,19461.0
2015-11-04 11:20:00,26.26,26.47,26.26,26.32,46627.0,26.26,26.47,26.26,26.32,46627.0
2015-11-04 11:30:00,26.33,26.38,26.32,26.38,11900.0,26.33,26.38,26.32,26.38,11900.0
2015-11-04 11:40:00,26.38,26.45,26.37,26.45,19686.0,26.38,26.45,26.37,26.45,19686.0
2015-11-04 11:50:00,26.46,26.6,26.34,26.35,43520.0,26.46,26.6,26.34,26.35,43520.0
2015-11-04 12:00:00,26.34,26.39,26.28,26.38,10507.0,26.34,26.39,26.28,26.38,10507.0
2015-11-04 12:10:00,26.38,26.45,26.29,26.3,9900.0,26.38,26.45,26.29,26.3,9900.0
2015-11-04 12:20:00,26.29,26.3,26.2,26.23,12344.0,26.29,26.3,26.2,26.23,12344.0
2015-11-04 12:30:00,26.24,26.34,26.23,26.33,9850.0,26.24,26.34,26.23,26.33,9850.0
2015-11-04 12:40:00,26.33,26.36,26.31,26.32,6900.0,26.33,26.36,26.31,26.32,6900.0
2015-11-04 12:50:00,26.32,26.32,26.22,26.23,8300.0,26.32,26.32,26.22,26.23,8300.0
2015-11-04 13:00:00,26.24,26.28,26.11,26.15,9339.0,26.24,26.28,26.11,26.15,9339.0
2015-11-04 13:10:00,26.15,26.21,26.1,26.1,5999.0,26.15,26.21,26.1,26.1,5999.0
2015-11-04 13:20:00,26.12,26.22,26.11,26.19,6500.0,26.12,26.22,26.11,26.19,6500.0
2015-11-04 13:30:00,26.21,26.21,26.11,26.13,15111.0,26.21,26.21,26.11,26.13,15111.0
2015-11-04 13:40:00,26.11,26.3,26.11,26.25,13366.0,26.11,26.3,26.11,26.25,13366.0
2015-11-04 13:50:00,26.25,26.3,26.23,26.3,12000.0,26.25,26.3,26.23,26.3,12000.0
2015-11-04 14:00:00,26.3,26.42,26.29,26.42,6778.0,26.3,26.42,26.29,26.42,6778.0
2015-11-04 14:10:00,26.4,26.48,26.39,26.46,12550.0,26.4,26.48,26.39,26.46,12550.0
2015-11-04 14:20:00,26.46,26.46,26.38,26.43,11814.0,26.46,26.46,26.38,26.43,11814.0
2015-11-04 14:30:00,26.43,26.48,26.42,26.42,11858.0,26.43,26.48,26.42,26.42,11858.0
2015-11-04 14:40:00,26.42,26.48,26.39,26.44,9838.0,26.42,26.48,26.39,26.44,9838.0
2015-11-04 14:50:00,26.43,26.44,26.37,26.38,9088.0,26.43,26.44,26.37,26.38,9088.0
2015-11-04 15:00:00,26.38,26.38,26.26,26.26,10147.0,26.38,26.38,26.26,26.26,10147.0
2015-11-04 15:10:00,26.26,26.28,26.24,26.26,11300.0,26.26,26.28,26.24,26.26,11300.0
2015-11-04 15:20:00,26.26,26.31,26.25,26.3,11400.0,26.26,26.31,26.25,26.3,11400.0
2015-11-04 15:30:00,26.31,26.32,26.28,26.31,15230.0,26.31,26.32,26.28,26.31,15230.0
2015-11-04 15:40:00,26.3,26.34,26.3,26.3,20270.0,26.3,26.34,26.3,26.3,20270.0
2015-11-04 15:50:00,26.3,26.39,26.27,26.34,62560.0,26.3,26.39,26.27,26.34,62560.0
2015-11-05 09:30:00,26.3,26.37,26.18,26.29,6300.0,26.3,26.37,26.18,26.29,6300.0
2015-11-05 09:40:00,26.29,26.29,26.09,26.23,4900.0,26.29,26.29,26.09,26.23,4900.0
2015-11-05 09:50:00,26.23,26.29,26.13,26.25,11552.0,26.23,26.29,26.13,26.25,11552.0
2015-11-05 10:00:00,26.28,26.35,26.16,26.16,7800.0,26.28,26.35,26.16,26.16,7800.0
2015-11-05 10:10:00,26.16,26.17,26.07,26.13,14400.0,26.16,26.17,26.07,26.13,14400.0
2015-11-05 10:20:00,26.14,26.16,26.07,26.08,11241.0,26.14,26.16,26.07,26.08,11241.0
2015-11-05 10:30:00,26.06,26.15,26.05,26.12,9112.0,26.06,26.15,26.05,26.12,9112.0
2015-11-05 10:40:00,26.13,26.13,26.05,26.08,5050.0,26.13,26.13,26.05,26.08,5050.0
2015-11-05 10:50:00,26.09,26.24,26.07,26.24,5335.0,26.09,26.24,26.07,26.24,5335.0
2015-11-05 11:00:00,26.21,26.24,26.17,26.21,7758.0,26.21,26.24,26.17,26.21,7758.0
2015-11-05 11:10:00,26.21,26.29,26.21,26.26,5100.0,26.21,26.29,26.21,26.26,5100.0
2015-11-05 11:20:00,26.25,26.29,26.25,26.26,4248.0,26.25,26.29,26.25,26.26,4248.0
2015-11-05 11:30:00,26.25,26.32,26.25,26.29,7603.0,26.25,26.32,26.25,26.29,7603.0
2015-11-05 11:40:00,26.29,26.41,26.28,26.41,11436.0,26.29,26.41,26.28,26.41,11436.0
2015-11-05 11:50:00,26.43,26.54,26.43,26.54,13262.0,26.43,26.54,26.43,26.54,13262.0
2015-11-05 12:00:00,26.53,26.53,26.44,26.45,5752.0,26.53,26.53,26.44,26.45,5752.0
2015-11-05 12:10:00,26.44,26.45,26.35,26.36,7140.0,26.44,26.45,26.35,26.36,7140.0
2015-11-05 12:20:00,26.37,26.47,26.36,26.46,9354.0,26.37,26.47,26.36,26.46,9354.0
2015-11-05 12:30:00,26.45,26.47,26.38,26.4,4800.0,26.45,26.47,26.38,26.4,4800.0
2015-11-05 12:40:00,26.41,26.46,26.39,26.45,6700.0,26.41,26.46,26.39,26.45,6700.0
2015-11-05 12:50:00,26.46,26.55,26.44,26.54,12721.0,26.46,26.55,26.44,26.54,12721.0
2015-11-05 13:00:00,26.55,26.61,26.55,26.59,10037.0,26.55,26.61,26.55,26.59,10037.0
2015-11-05 13:10:00,26.59,26.6,26.46,26.47,5700.0,26.59,26.6,26.46,26.47,5700.0
2015-11-05 13:20:00,26.45,26.46,26.39,26.46,6550.0,26.45,26.46,26.39,26.46,6550.0
2015-11-05 13:30:00,26.44,26.48,26.43,26.44,8810.0,26.44,26.48,26.43,26.44,8810.0
2015-11-05 13:40:00,26.43,26.46,26.36,26.36,6952.0,26.43,26.46,26.36,26.36,6952.0
2015-11-05 13:50:00,26.37,26.37,26.28,26.29,7300.0,26.37,26.37,26.28,26.29,7300.0
2015-11-05 14:00:00,26.29,26.34,26.29,26.32,8500.0,26.29,26.34,26.29,26.32,8500.0
2015-11-05 14:10:00,26.32,26.34,26.3,26.32,9273.0,26.32,26.34,26.3,26.32,9273.0
2015-11-05 14:20:00,26.33,26.34,26.31,26.34,8283.0,26.33,26.34,26.31,26.34,8283.0
2015-11-05 14:30:00,26.33,26.34,26.27,26.28,6019.0,26.33,26.34,26.27,26.28,6019.0
2015-11-05 14:40:00,26.28,26.31,26.26,26.29,6074.0,26.28,26.31,26.26,26.29,6074.0
2015-11-05 14:50:00,26.29,26.29,26.24,26.28,6200.0,26.29,26.29,26.24,26.28,6200.0
2015-11-05 15:00:00,26.28,26.3,26.25,26.29,11890.0,26.28,26.3,26.25,26.29,11890.0
2015-11-05 15:10:00,26.29,26.33,26.25,26.33,5400.0,26.29,26.33,26.25,26.33,5400.0
2015-11-05 15:20:00,26.32,26.36,26.31,26.36,8771.0,26.32,26.36,26.31,26.36,8771.0
2015-11-05 15:30:00,26.35,26.36,26.31,26.31,9100.0,26.35,26.36,26.31,26.31,9100.0
2015-11-05 15:40:00,26.3,26.4,26.3,26.35,26367.0,26.3,26.4,26.3,26.35,26367.0
2015-11-05 15:50:00,26.34,26.38,26.24,26.27,48880.0,26.34,26.38,26.24,26.27,48880.0
2015-11-06 09:30:00,26.24,26.68,26.11,26.49,14769.0,26.24,26.68,26.11,26.49,14769.0
2015-11-06 09:40:00,26.46,26.66,26.28,26.6,22407.0,26.46,26.66,26.28,26.6,22407.0
2015-11-06 09:50:00,26.6,26.7,26.54,26.59,17582.0,26.6,26.7,26.54,26.59,17582.0
2015-11-06 10:00:00,26.57,26.57,26.34,26.42,8524.0,26.57,26.57,26.34,26.42,8524.0
2015-11-06 10:10:00,26.44,26.67,26.41,26.65,31954.0,26.44,26.67,26.41,26.65,31954.0
2015-11-06 10:20:00,26.65,26.82,26.65,26.78,27456.0,26.65,26.82,26.65,26.78,27456.0
2015-11-06 10:30:00,26.79,26.9,26.78,26.84,10029.0,26.79,26.9,26.78,26.84,10029.0
2015-11-06 10:40:00,26.86,26.94,26.86,26.86,18207.0,26.86,26.94,26.86,26.86,18207.0
2015-11-06 10:50:00,26.87,26.9,26.74,26.82,12002.0,26.87,26.9,26.74,26.82,12002.0
2015-11-06 11:00:00,26.84,26.87,26.73,26.79,27091.0,26.84,26.87,26.73,26.79,27091.0
2015-11-06 11:10:00,26.78,26.89,26.71,26.84,15911.0,26.78,26.89,26.71,26.84,15911.0
2015-11-06 11:20:00,26.82,26.87,26.79,26.8,10581.0,26.82,26.87,26.79,26.8,10581.0
2015-11-06 11:30:00,26.79,26.8,26.73,26.76,11884.0,26.79,26.8,26.73,26.76,11884.0
2015-11-06 11:40:00,26.75,26.87,26.74,26.87,14851.0,26.75,26.87,26.74,26.87,14851.0
2015-11-06 11:50:00,26.86,26.95,26.85,26.85,10277.0,26.86,26.95,26.85,26.85,10277.0
2015-11-06 12:00:00,26.85,26.85,26.77,26.79,5868.0,26.85,26.85,26.77,26.79,5868.0
2015-11-06 12:10:00,26.8,26.87,26.79,26.85,7300.0,26.8,26.87,26.79,26.85,7300.0
2015-11-06 12:20:00,26.86,26.96,26.86,26.96,16502.0,26.86,26.96,26.86,26.96,16502.0
2015-11-06 12:30:00,26.95,26.96,26.89,26.94,12300.0,26.95,26.96,26.89,26.94,12300.0
2015-11-06 12:40:00,26.94,26.98,26.94,26.95,6300.0,26.94,26.98,26.94,26.95,6300.0
2015-11-06 12:50:00,26.95,26.98,26.92,26.92,5556.0,26.95,26.98,26.92,26.92,5556.0
2015-11-06 13:00:00,26.92,26.95,26.9,26.92,11780.0,26.92,26.95,26.9,26.92,11780.0
2015-11-06 13:10:00,26.91,26.92,26.88,26.89,22315.0,26.91,26.92,26.88,26.89,22315.0
2015-11-06 13:20:00,26.89,26.92,26.86,26.86,9071.0,26.89,26.92,26.86,26.86,9071.0
2015-11-06 13:30:00,26.85,26.91,26.81,26.83,10517.0,26.85,26.91,26.81,26.83,10517.0
2015-11-06 13:40:00,26.83,26.87,26.81,26.86,11439.0,26.83,26.87,26.81,26.86,11439.0
2015-11-06 13:50:00,26.86,27.0,26.85,26.98,23059.0,26.86,27.0,26.85,26.98,23059.0
2015-11-06 14:00:00,26.98,27.0,26.94,26.98,16163.0,26.98,27.0,26.94,26.98,16163.0
2015-11-06 14:10:00,26.97,26.99,26.93,26.94,8448.0,26.97,26.99,26.93,26.94,8448.0
2015-11-06 14:20:00,26.94,26.97,26.93,26.94,7844.0,26.94,26.97,26.93,26.94,7844.0
2015-11-06 14:30:00,26.94,26.99,26.93,26.95,14600.0,26.94,26.99,26.93,26.95,14600.0
2015-11-06 14:40:00,26.95,26.99,26.95,26.98,7725.0,26.95,26.99,26.95,26.98,7725.0
2015-11-06 14:50:00,26.98,27.0,26.97,26.99,9225.0,26.98,27.0,26.97,26.99,9225.0
2015-11-06 15:00:00,26.98,27.0,26.97,27.0,18728.0,26.98,27.0,26.97,27.0,18728.0
2015-11-06 15:10:00,26.98,27.12,26.97,27.09,86179.0,26.98,27.12,26.97,27.09,86179.0
2015-11-06 15:20:00,27.09,27.18,27.0,27.03,97564.0,27.09,27.18,27.0,27.03,97564.0
2015-11-06 15:30:00,27.01,27.1,27.01,27.02,29076.0,27.01,27.1,27.01,27.02,29076.0
2015-11-06 15:40:00,27.01,27.13,27.01,27.09,58649.0,27.01,27.13,27.01,27.09,58649.0
2015-11-06 15:50:00,27.09,27.17,27.05,27.13,87950.0,27.09,27.17,27.05,27.13,87950.0
2015-11-09 09:30:00,27.06,27.06,26.69,26.92,17382.0,27.06,27.06,26.69,26.92,17382.0
2015-11-09 09:40:00,26.97,26.98,26.86,26.9,15098.0,26.97,26.98,26.86,26.9,15098.0
2015-11-09 09:50:00,26.89,27.13,26.88,27.06,23941.0,26.89,27.13,26.88,27.06,23941.0
2015-11-09 10:00:00,27.03,27.03,26.83,26.83,10801.0,27.03,27.03,26.83,26.83,10801.0
2015-11-09 10:10:00,26.83,26.9,26.73,26.87,11400.0,26.83,26.9,26.73,26.87,11400.0
2015-11-09 10:20:00,26.89,27.01,26.81,27.0,15098.0,26.89,27.01,26.81,27.0,15098.0
2015-11-09 10:30:00,27.0,27.01,26.83,26.99,10302.0,27.0,27.01,26.83,26.99,10302.0
2015-11-09 10:40:00,26.97,27.13,26.94,27.09,15072.0,26.97,27.13,26.94,27.09,15072.0
2015-11-09 10:50:00,27.09,27.2,27.07,27.1,23905.0,27.09,27.2,27.07,27.1,23905.0
2015-11-09 11:00:00,27.1,27.1,26.94,26.94,42584.0,27.1,27.1,26.94,26.94,42584.0
2015-11-09 11:10:00,26.94,27.05,26.89,27.03,14485.0,26.94,27.05,26.89,27.03,14485.0
2015-11-09 11:20:00,27.03,27.03,26.89,26.89,9703.0,27.03,27.03,26.89,26.89,9703.0
2015-11-09 11:30:00,26.88,26.99,26.88,26.97,7646.0,26.88,26.99,26.88,26.97,7646.0
2015-11-09 11:40:00,26.97,26.99,26.81,26.81,5800.0,26.97,26.99,26.81,26.81,5800.0
2015-11-09 11:50:00,26.82,26.84,26.73,26.84,6900.0,26.82,26.84,26.73,26.84,6900.0
2015-11-09 12:00:00,26.86,26.9,26.8,26.87,8410.0,26.86,26.9,26.8,26.87,8410.0
2015-11-09 12:10:00,26.88,26.94,26.87,26.9,9302.0,26.88,26.94,26.87,26.9,9302.0
2015-11-09 12:20:00,26.89,27.0,26.89,26.98,7312.0,26.89,27.0,26.89,26.98,7312.0
2015-11-09 12:30:00,26.96,27.01,26.96,27.0,7005.0,26.96,27.01,26.96,27.0,7005.0
2015-11-09 12:40:00,27.0,27.08,27.0,27.04,7901.0,27.0,27.08,27.0,27.04,7901.0
2015-11-09 12:50:00,27.03,27.04,26.95,26.99,12568.0,27.03,27.04,26.95,26.99,12568.0
2015-11-09 13:00:00,26.98,27.0,26.92,26.95,6506.0,26.98,27.0,26.92,26.95,6506.0
2015-11-09 13:10:00,26.96,27.06,26.96,27.04,13294.0,26.96,27.06,26.96,27.04,13294.0
2015-11-09 13:20:00,27.04,27.1,27.02,27.08,10428.0,27.04,27.1,27.02,27.08,10428.0
2015-11-09 13:30:00,27.06,27.08,27.02,27.03,9349.0,27.06,27.08,27.02,27.03,9349.0
2015-11-09 13:40:00,27.04,27.04,26.99,27.0,7501.0,27.04,27.04,26.99,27.0,7501.0
2015-11-09 13:50:00,26.96,26.96,26.84,26.89,8889.0,26.96,26.96,26.84,26.89,8889.0
2015-11-09 14:00:00,26.88,27.07,26.88,27.07,13889.0,26.88,27.07,26.88,27.07,13889.0
2015-11-09 14:10:00,27.05,27.06,26.93,27.04,7349.0,27.05,27.06,26.93,27.04,7349.0
2015-11-09 14:20:00,27.04,27.08,27.01,27.01,13670.0,27.04,27.08,27.01,27.01,13670.0
2015-11-09 14:30:00,27.02,27.08,27.0,27.03,9082.0,27.02,27.08,27.0,27.03,9082.0
2015-11-09 14:40:00,27.02,27.06,26.97,27.05,13771.0,27.02,27.06,26.97,27.05,13771.0
2015-11-09 14:50:00,27.06,27.16,27.06,27.13,16626.0,27.06,27.16,27.06,27.13,16626.0
2015-11-09 15:00:00,27.13,27.14,26.98,26.98,12660.0,27.13,27.14,26.98,26.98,12660.0
2015-11-09 15:10:00,26.98,27.0,26.95,26.98,13287.0,26.98,27.0,26.95,26.98,13287.0
2015-11-09 15:20:00,26.98,26.98,26.92,26.94,7688.0,26.98,26.98,26.92,26.94,7688.0
2015-11-09 15:30:00,26.95,27.11,26.94,27.08,13922.0,26.95,27.11,26.94,27.08,13922.0
2015-11-09 15:40:00,27.08,27.1,27.02,27.1,22100.0,27.08,27.1,27.02,27.1,22100.0
2015-11-09 15:50:00,27.09,27.09,27.0,27.05,58219.0,27.09,27.09,27.0,27.05,58219.0
2015-11-10 09:30:00,26.91,26.91,26.68,26.74,17219.0,26.91,26.91,26.68,26.74,17219.0
2015-11-10 09:40:00,26.74,26.74,26.5,26.74,16250.0,26.74,26.74,26.5,26.74,16250.0
2015-11-10 09:50:00,26.7,26.86,26.64,26.84,44698.0,26.7,26.86,26.64,26.84,44698.0
2015-11-10 10:00:00,26.82,26.82,26.59,26.7,12952.0,26.82,26.82,26.59,26.7,12952.0
2015-11-10 10:10:00,26.68,26.72,26.62,26.62,13098.0,26.68,26.72,26.62,26.62,13098.0
2015-11-10 10:20:00,26.61,26.61,26.39,26.47,4600.0,26.61,26.61,26.39,26.47,4600.0
2015-11-10 10:30:00,26.46,26.61,26.42,26.59,13815.0,26.46,26.61,26.42,26.59,13815.0
2015-11-10 10:40:00,26.59,26.69,26.54,26.69,10133.0,26.59,26.69,26.54,26.69,10133.0
2015-11-10 10:50:00,26.67,26.72,26.66,26.66,15072.0,26.67,26.72,26.66,26.66,15072.0
2015-11-10 11:00:00,26.66,26.66,26.54,26.63,16653.0,26.66,26.66,26.54,26.63,16653.0
2015-11-10 11:10:00,26.62,26.62,26.55,26.57,7636.0,26.62,26.62,26.55,26.57,7636.0
2015-11-10 11:20:00,26.55,26.59,26.52,26.56,16550.0,26.55,26.59,26.52,26.56,16550.0
2015-11-10 11:30:00,26.55,26.58,26.53,26.54,7900.0,26.55,26.58,26.53,26.54,7900.0
2015-11-10 11:40:00,26.54,26.59,26.53,26.57,6100.0,26.54,26.59,26.53,26.57,6100.0
2015-11-10 11:50:00,26.57,26.58,26.49,26.51,11593.0,26.57,26.58,26.49,26.51,11593.0
2015-11-10 12:00:00,26.5,26.5,26.42,26.43,9400.0,26.5,26.5,26.42,26.43,9400.0
2015-11-10 12:10:00,26.44,26.49,26.41,26.47,7426.0,26.44,26.49,26.41,26.47,7426.0
2015-11-10 12:20:00,26.46,26.54,26.46,26.53,5601.0,26.46,26.54,26.46,26.53,5601.0
2015-11-10 12:30:00,26.52,26.53,26.48,26.5,6600.0,26.52,26.53,26.48,26.5,6600.0
2015-11-10 12:40:00,26.5,26.53,26.41,26.44,9400.0,26.5,26.53,26.41,26.44,9400.0
2015-11-10 12:50:00,26.45,26.47,26.43,26.44,5100.0,26.45,26.47,26.43,26.44,5100.0
2015-11-10 13:00:00,26.43,26.5,26.42,26.47,7705.0,26.43,26.5,26.42,26.47,7705.0
2015-11-10 13:10:00,26.47,26.49,26.44,26.46,8080.0,26.47,26.49,26.44,26.46,8080.0
2015-11-10 13:20:00,26.45,26.48,26.44,26.47,8172.0,26.45,26.48,26.44,26.47,8172.0
2015-11-10 13:30:00,26.47,26.54,26.47,26.54,5840.0,26.47,26.54,26.47,26.54,5840.0
2015-11-10 13:40:00,26.54,26.58,26.5,26.58,6100.0,26.54,26.58,26.5,26.58,6100.0
2015-11-10 13:50:00,26.57,26.65,26.57,26.59,8172.0,26.57,26.65,26.57,26.59,8172.0
2015-11-10 14:00:00,26.59,26.62,26.56,26.56,7200.0,26.59,26.62,26.56,26.56,7200.0
2015-11-10 14:10:00,26.55,26.58,26.54,26.57,9149.0,26.55,26.58,26.54,26.57,9149.0
2015-11-10 14:20:00,26.57,26.61,26.56,26.6,10910.0,26.57,26.61,26.56,26.6,10910.0
2015-11-10 14:30:00,26.6,26.61,26.58,26.59,11499.0,26.6,26.61,26.58,26.59,11499.0
2015-11-10 14:40:00,26.59,26.64,26.55,26.62,9900.0,26.59,26.64,26.55,26.62,9900.0
2015-11-10 14:50:00,26.63,26.66,26.61,26.62,11564.0,26.63,26.66,26.61,26.62,11564.0
2015-11-10 15:00:00,26.62,26.62,26.57,26.58,15377.0,26.62,26.62,26.57,26.58,15377.0
2015-11-10 15:10:00,26.58,26.65,26.58,26.64,45803.0,26.58,26.65,26.58,26.64,45803.0
2015-11-10 15:20:00,26.65,26.72,26.65,26.72,24306.0,26.65,26.72,26.65,26.72,24306.0
2015-11-10 15:30:00,26.73,26.81,26.72,26.72,17333.0,26.73,26.81,26.72,26.72,17333.0
2015-11-10 15:40:00,26.72,26.83,26.72,26.8,31980.0,26.72,26.83,26.72,26.8,31980.0
2015-11-10 15:50:00,26.79,26.8,26.68,26.74,96111.0,26.79,26.8,26.68,26.74,96111.0
2015-11-11 09:30:00,26.78,26.87,26.65,26.82,14845.0,26.78,26.87,26.65,26.82,14845.0
2015-11-11 09:40:00,26.72,26.83,26.61,26.83,4400.0,26.72,26.83,26.61,26.83,4400.0
2015-11-11 09:50:00,26.82,26.89,26.76,26.86,5120.0,26.82,26.89,26.76,26.86,5120.0
2015-11-11 10:00:00,26.9,26.95,26.73,26.77,6300.0,26.9,26.95,26.73,26.77,6300.0
2015-11-11 10:10:00,26.73,26.76,26.69,26.69,2200.0,26.73,26.76,26.69,26.69,2200.0
2015-11-11 10:20:00,26.69,26.74,26.68,26.73,8750.0,26.69,26.74,26.68,26.73,8750.0
2015-11-11 10:30:00,26.75,26.75,26.64,26.69,22370.0,26.75,26.75,26.64,26.69,22370.0
2015-11-11 10:40:00,26.68,26.72,26.65,26.68,11377.0,26.68,26.72,26.65,26.68,11377.0
2015-11-11 10:50:00,26.67,26.67,26.54,26.6,8747.0,26.67,26.67,26.54,26.6,8747.0
2015-11-11 11:00:00,26.61,26.63,26.56,26.63,10748.0,26.61,26.63,26.56,26.63,10748.0
2015-11-11 11:10:00,26.64,26.65,26.6,26.61,3600.0,26.64,26.65,26.6,26.61,3600.0
2015-11-11 11:20:00,26.61,26.62,26.54,26.58,13680.0,26.61,26.62,26.54,26.58,13680.0
2015-11-11 11:30:00,26.6,26.61,26.55,26.61,9558.0,26.6,26.61,26.55,26.61,9558.0
2015-11-11 11:40:00,26.6,26.63,26.57,26.61,5559.0,26.6,26.63,26.57,26.61,5559.0
2015-11-11 11:50:00,26.61,26.68,26.6,26.67,14480.0,26.61,26.68,26.6,26.67,14480.0
2015-11-11 12:00:00,26.67,26.88,26.66,26.88,11101.0,26.67,26.88,26.66,26.88,11101.0
2015-11-11 12:10:00,26.91,26.97,26.87,26.92,12903.0,26.91,26.97,26.87,26.92,12903.0
2015-11-11 12:20:00,26.92,26.95,26.85,26.88,6723.0,26.92,26.95,26.85,26.88,6723.0
2015-11-11 12:30:00,26.89,26.9,26.83,26.83,4200.0,26.89,26.9,26.83,26.83,4200.0
2015-11-11 12:40:00,26.84,26.84,26.77,26.81,8400.0,26.84,26.84,26.77,26.81,8400.0
2015-11-11 12:50:00,26.79,26.83,26.75,26.82,2320.0,26.79,26.83,26.75,26.82,2320.0
2015-11-11 13:00:00,26.81,26.81,26.73,26.73,5801.0,26.81,26.81,26.73,26.73,5801.0
2015-11-11 13:10:00,26.73,26.83,26.73,26.82,6155.0,26.73,26.83,26.73,26.82,6155.0
2015-11-11 13:20:00,26.82,26.84,26.75,26.78,5155.0,26.82,26.84,26.75,26.78,5155.0
2015-11-11 13:30:00,26.77,26.82,26.76,26.82,4800.0,26.77,26.82,26.76,26.82,4800.0
2015-11-11 13:40:00,26.81,26.82,26.78,26.79,4800.0,26.81,26.82,26.78,26.79,4800.0
2015-11-11 13:50:00,26.8,26.8,26.76,26.76,3600.0,26.8,26.8,26.76,26.76,3600.0
2015-11-11 14:00:00,26.76,26.8,26.75,26.76,1900.0,26.76,26.8,26.75,26.76,1900.0
2015-11-11 14:10:00,26.77,26.79,26.76,26.79,1239.0,26.77,26.79,26.76,26.79,1239.0
2015-11-11 14:20:00,26.79,26.8,26.77,26.78,2500.0,26.79,26.8,26.77,26.78,2500.0
2015-11-11 14:30:00,26.77,26.78,26.75,26.75,4500.0,26.77,26.78,26.75,26.75,4500.0
2015-11-11 14:40:00,26.75,26.76,26.74,26.75,10342.0,26.75,26.76,26.74,26.75,10342.0
2015-11-11 14:50:00,26.75,26.76,26.64,26.65,7300.0,26.75,26.76,26.64,26.65,7300.0
2015-11-11 15:00:00,26.66,26.66,26.61,26.62,8300.0,26.66,26.66,26.61,26.62,8300.0
2015-11-11 15:10:00,26.61,26.65,26.6,26.6,7049.0,26.61,26.65,26.6,26.6,7049.0
2015-11-11 15:20:00,26.6,26.69,26.59,26.68,10166.0,26.6,26.69,26.59,26.68,10166.0
2015-11-11 15:30:00,26.68,26.69,26.65,26.69,8859.0,26.68,26.69,26.65,26.69,8859.0
2015-11-11 15:40:00,26.7,26.7,26.62,26.64,32514.0,26.7,26.7,26.62,26.64,32514.0
2015-11-11 15:50:00,26.64,26.7,26.61,26.62,23063.0,26.64,26.7,26.61,26.62,23063.0
2015-11-12 09:30:00,26.34,26.53,26.15,26.52,10743.0,26.34,26.53,26.15,26.52,10743.0
2015-11-12 09:40:00,26.48,26.61,26.38,26.59,5100.0,26.48,26.61,26.38,26.59,5100.0
2015-11-12 09:50:00,26.55,26.7,26.55,26.7,3200.0,26.55,26.7,26.55,26.7,3200.0
2015-11-12 10:00:00,26.66,26.66,26.58,26.62,6189.0,26.66,26.66,26.58,26.62,6189.0
2015-11-12 10:10:00,26.6,26.69,26.6,26.69,3125.0,26.6,26.69,26.6,26.69,3125.0
2015-11-12 10:20:00,26.69,26.75,26.67,26.68,5594.0,26.69,26.75,26.67,26.68,5594.0
2015-11-12 10:30:00,26.66,26.74,26.6,26.74,3728.0,26.66,26.74,26.6,26.74,3728.0
2015-11-12 10:40:00,26.8,26.86,26.7,26.7,8067.0,26.8,26.86,26.7,26.7,8067.0
2015-11-12 10:50:00,26.68,26.76,26.62,26.74,3101.0,26.68,26.76,26.62,26.74,3101.0
2015-11-12 11:00:00,26.77,26.9,26.75,26.9,4793.0,26.77,26.9,26.75,26.9,4793.0
2015-11-12 11:10:00,26.88,26.96,26.83,26.83,6050.0,26.88,26.96,26.83,26.83,6050.0
2015-11-12 11:20:00,26.81,26.81,26.71,26.72,3910.0,26.81,26.81,26.71,26.72,3910.0
2015-11-12 11:30:00,26.71,26.71,26.65,26.67,8700.0,26.71,26.71,26.65,26.67,8700.0
2015-11-12 11:40:00,26.66,26.72,26.65,26.66,3043.0,26.66,26.72,26.65,26.66,3043.0
2015-11-12 11:50:00,26.65,26.66,26.61,26.64,8659.0,26.65,26.66,26.61,26.64,8659.0
2015-11-12 12:00:00,26.65,26.67,26.59,26.59,5100.0,26.65,26.67,26.59,26.59,5100.0
2015-11-12 12:10:00,26.58,26.58,26.53,26.56,5304.0,26.58,26.58,26.53,26.56,5304.0
2015-11-12 12:20:00,26.55,26.57,26.53,26.57,3980.0,26.55,26.57,26.53,26.57,3980.0
2015-11-12 12:30:00,26.55,26.58,26.54,26.55,2300.0,26.55,26.58,26.54,26.55,2300.0
2015-11-12 12:40:00,26.57,26.6,26.55,26.59,4300.0,26.57,26.6,26.55,26.59,4300.0
2015-11-12 12:50:00,26.58,26.61,26.57,26.58,4373.0,26.58,26.61,26.57,26.58,4373.0
2015-11-12 13:00:00,26.56,26.58,26.49,26.52,11200.0,26.56,26.58,26.49,26.52,11200.0
2015-11-12 13:10:00,26.52,26.6,26.52,26.57,3900.0,26.52,26.6,26.52,26.57,3900.0
2015-11-12 13:20:00,26.56,26.6,26.56,26.59,2300.0,26.56,26.6,26.56,26.59,2300.0
2015-11-12 13:30:00,26.59,26.62,26.58,26.61,9650.0,26.59,26.62,26.58,26.61,9650.0
2015-11-12 13:40:00,26.62,26.64,26.59,26.6,6400.0,26.62,26.64,26.59,26.6,6400.0
2015-11-12 13:50:00,26.6,26.62,26.58,26.61,3800.0,26.6,26.62,26.58,26.61,3800.0
2015-11-12 14:00:00,26.58,26.59,26.53,26.56,10440.0,26.58,26.59,26.53,26.56,10440.0
2015-11-12 14:10:00,26.56,26.56,26.52,26.53,8000.0,26.56,26.56,26.52,26.53,8000.0
2015-11-12 14:20:00,26.52,26.6,26.51,26.59,17148.0,26.52,26.6,26.51,26.59,17148.0
2015-11-12 14:30:00,26.58,26.6,26.5,26.54,4500.0,26.58,26.6,26.5,26.54,4500.0
2015-11-12 14:40:00,26.52,26.57,26.5,26.5,14800.0,26.52,26.57,26.5,26.5,14800.0
2015-11-12 14:50:00,26.49,26.49,26.35,26.4,3370.0,26.49,26.49,26.35,26.4,3370.0
2015-11-12 15:00:00,26.4,26.42,26.38,26.38,2400.0,26.4,26.42,26.38,26.38,2400.0
2015-11-12 15:10:00,26.37,26.49,26.37,26.48,7728.0,26.37,26.49,26.37,26.48,7728.0
2015-11-12 15:20:00,26.46,26.53,26.45,26.49,12900.0,26.46,26.53,26.45,26.49,12900.0
2015-11-12 15:30:00,26.5,26.55,26.5,26.51,12504.0,26.5,26.55,26.5,26.51,12504.0
2015-11-12 15:40:00,26.5,26.57,26.48,26.54,23611.0,26.5,26.57,26.48,26.54,23611.0
2015-11-12 15:50:00,26.53,26.55,26.48,26.55,54109.0,26.53,26.55,26.48,26.55,54109.0
2015-11-13 09:30:00,26.51,26.51,26.14,26.36,16216.0,26.51,26.51,26.14,26.36,16216.0
2015-11-13 09:40:00,26.34,26.35,26.3,26.33,4700.0,26.34,26.35,26.3,26.33,4700.0
2015-11-13 09:50:00,26.36,26.57,26.36,26.57,4998.0,26.36,26.57,26.36,26.57,4998.0
2015-11-13 10:00:00,26.56,26.73,26.43,26.55,3900.0,26.56,26.73,26.43,26.55,3900.0
2015-11-13 10:10:00,26.5,26.51,26.32,26.42,8034.0,26.5,26.51,26.32,26.42,8034.0
2015-11-13 10:20:00,26.41,26.45,26.36,26.44,6372.0,26.41,26.45,26.36,26.44,6372.0
2015-11-13 10:30:00,26.42,26.47,26.4,26.44,5616.0,26.42,26.47,26.4,26.44,5616.0
2015-11-13 10:40:00,26.46,26.53,26.4,26.48,11242.0,26.46,26.53,26.4,26.48,11242.0
2015-11-13 10:50:00,26.49,26.67,26.49,26.66,4500.0,26.49,26.67,26.49,26.66,4500.0
2015-11-13 11:00:00,26.65,26.7,26.6,26.7,10471.0,26.65,26.7,26.6,26.7,10471.0
2015-11-13 11:10:00,26.66,26.66,26.53,26.58,5746.0,26.66,26.66,26.53,26.58,5746.0
2015-11-13 11:20:00,26.6,26.71,26.58,26.7,11849.0,26.6,26.71,26.58,26.7,11849.0
2015-11-13 11:30:00,26.69,26.7,26.56,26.56,3192.0,26.69,26.7,26.56,26.56,3192.0
2015-11-13 11:40:00,26.58,26.62,26.57,26.62,9800.0,26.58,26.62,26.57,26.62,9800.0
2015-11-13 11:50:00,26.61,26.75,26.61,26.75,7776.0,26.61,26.75,26.61,26.75,7776.0
2015-11-13 12:00:00,26.74,26.84,26.74,26.81,6456.0,26.74,26.84,26.74,26.81,6456.0
2015-11-13 12:10:00,26.8,26.83,26.79,26.81,3250.0,26.8,26.83,26.79,26.81,3250.0
2015-11-13 12:20:00,26.8,26.85,26.7,26.74,6200.0,26.8,26.85,26.7,26.74,6200.0
2015-11-13 12:30:00,26.72,26.75,26.68,26.73,5500.0,26.72,26.75,26.68,26.73,5500.0
2015-11-13 12:40:00,26.73,26.75,26.65,26.7,7833.0,26.73,26.75,26.65,26.7,7833.0
2015-11-13 12:50:00,26.68,26.73,26.67,26.73,7370.0,26.68,26.73,26.67,26.73,7370.0
2015-11-13 13:00:00,26.73,26.77,26.67,26.71,10473.0,26.73,26.77,26.67,26.71,10473.0
2015-11-13 13:10:00,26.73,26.75,26.69,26.73,5525.0,26.73,26.75,26.69,26.73,5525.0
2015-11-13 13:20:00,26.74,26.77,26.73,26.74,8167.0,26.74,26.77,26.73,26.74,8167.0
2015-11-13 13:30:00,26.74,26.77,26.71,26.74,8542.0,26.74,26.77,26.71,26.74,8542.0
2015-11-13 13:40:00,26.7,26.71,26.66,26.66,6030.0,26.7,26.71,26.66,26.66,6030.0
2015-11-13 13:50:00,26.61,26.67,26.56,26.56,7560.0,26.61,26.67,26.56,26.56,7560.0
2015-11-13 14:00:00,26.54,26.61,26.53,26.57,7096.0,26.54,26.61,26.53,26.57,7096.0
2015-11-13 14:10:00,26.58,26.6,26.55,26.57,7057.0,26.58,26.6,26.55,26.57,7057.0
2015-11-13 14:20:00,26.58,26.61,26.54,26.54,7688.0,26.58,26.61,26.54,26.54,7688.0
2015-11-13 14:30:00,26.53,26.58,26.51,26.57,6315.0,26.53,26.58,26.51,26.57,6315.0
2015-11-13 14:40:00,26.58,26.6,26.53,26.56,6094.0,26.58,26.6,26.53,26.56,6094.0
2015-11-13 14:50:00,26.55,26.55,26.48,26.52,4876.0,26.55,26.55,26.48,26.52,4876.0
2015-11-13 15:00:00,26.54,26.61,26.52,26.61,15456.0,26.54,26.61,26.52,26.61,15456.0
2015-11-13 15:10:00,26.62,26.64,26.6,26.61,8508.0,26.62,26.64,26.6,26.61,8508.0
2015-11-13 15:20:00,26.6,26.64,26.58,26.61,23424.0,26.6,26.64,26.58,26.61,23424.0
2015-11-13 15:30:00,26.61,26.65,26.6,26.63,9496.0,26.61,26.65,26.6,26.63,9496.0
2015-11-13 15:40:00,26.62,26.67,26.6,26.63,20685.0,26.62,26.67,26.6,26.63,20685.0
2015-11-13 15:50:00,26.62,26.66,26.59,26.61,46148.0,26.62,26.66,26.59,26.61,46148.0
2015-11-16 09:30:00,26.54,26.92,26.42,26.92,9756.0,26.54,26.92,26.42,26.92,9756.0
2015-11-16 09:40:00,26.92,27.0,26.82,27.0,26240.0,26.92,27.0,26.82,27.0,26240.0
2015-11-16 09:50:00,26.99,27.0,26.7,26.78,9637.0,26.99,27.0,26.7,26.78,9637.0
2015-11-16 10:00:00,26.79,27.02,26.75,26.96,23246.0,26.79,27.02,26.75,26.96,23246.0
2015-11-16 10:10:00,26.94,27.0,26.9,26.99,11289.0,26.94,27.0,26.9,26.99,11289.0
2015-11-16 10:20:00,26.99,27.01,26.94,26.97,17124.0,26.99,27.01,26.94,26.97,17124.0
2015-11-16 10:30:00,26.96,26.96,26.76,26.9,8541.0,26.96,26.96,26.76,26.9,8541.0
2015-11-16 10:40:00,26.88,26.91,26.84,26.86,7513.0,26.88,26.91,26.84,26.86,7513.0
2015-11-16 10:50:00,26.8,26.8,26.53,26.61,5600.0,26.8,26.8,26.53,26.61,5600.0
2015-11-16 11:00:00,26.63,26.69,26.58,26.66,9189.0,26.63,26.69,26.58,26.66,9189.0
2015-11-16 11:10:00,26.68,26.73,26.64,26.72,8775.0,26.68,26.73,26.64,26.72,8775.0
2015-11-16 11:20:00,26.72,26.79,26.71,26.73,10730.0,26.72,26.79,26.71,26.73,10730.0
2015-11-16 11:30:00,26.74,26.79,26.72,26.74,4300.0,26.74,26.79,26.72,26.74,4300.0
2015-11-16 11:40:00,26.73,26.83,26.73,26.83,7120.0,26.73,26.83,26.73,26.83,7120.0
2015-11-16 11:50:00,26.83,26.84,26.8,26.84,5900.0,26.83,26.84,26.8,26.84,5900.0
2015-11-16 12:00:00,26.83,26.84,26.78,26.8,5000.0,26.83,26.84,26.78,26.8,5000.0
2015-11-16 12:10:00,26.8,26.85,26.79,26.85,7856.0,26.8,26.85,26.79,26.85,7856.0
2015-11-16 12:20:00,26.86,26.89,26.85,26.86,5626.0,26.86,26.89,26.85,26.86,5626.0
2015-11-16 12:30:00,26.86,26.95,26.84,26.95,6884.0,26.86,26.95,26.84,26.95,6884.0
2015-11-16 12:40:00,26.93,26.99,26.91,26.96,8180.0,26.93,26.99,26.91,26.96,8180.0
2015-11-16 12:50:00,26.94,26.96,26.91,26.96,8088.0,26.94,26.96,26.91,26.96,8088.0
2015-11-16 13:00:00,26.95,26.96,26.91,26.92,4300.0,26.95,26.96,26.91,26.92,4300.0
2015-11-16 13:10:00,26.93,26.98,26.92,26.98,3732.0,26.93,26.98,26.92,26.98,3732.0
2015-11-16 13:20:00,26.98,27.0,26.95,26.97,4900.0,26.98,27.0,26.95,26.97,4900.0
2015-11-16 13:30:00,26.97,26.99,26.95,26.98,4102.0,26.97,26.99,26.95,26.98,4102.0
2015-11-16 13:40:00,26.98,27.0,26.95,26.99,4418.0,26.98,27.0,26.95,26.99,4418.0
2015-11-16 13:50:00,27.0,27.0,26.98,26.99,6900.0,27.0,27.0,26.98,26.99,6900.0
2015-11-16 14:00:00,27.0,27.01,26.94,26.96,16147.0,27.0,27.01,26.94,26.96,16147.0
2015-11-16 14:10:00,26.96,26.98,26.92,26.94,3100.0,26.96,26.98,26.92,26.94,3100.0
2015-11-16 14:20:00,26.97,26.98,26.92,26.92,5580.0,26.97,26.98,26.92,26.92,5580.0
2015-11-16 14:30:00,26.93,27.0,26.93,27.0,26226.0,26.93,27.0,26.93,27.0,26226.0
2015-11-16 14:40:00,26.99,27.01,26.97,26.99,33987.0,26.99,27.01,26.97,26.99,33987.0
2015-11-16 14:50:00,26.99,27.01,26.97,27.01,11517.0,26.99,27.01,26.97,27.01,11517.0
2015-11-16 15:00:00,27.01,27.01,26.99,27.0,27381.0,27.01,27.01,26.99,27.0,27381.0
2015-11-16 15:10:00,27.0,27.01,26.98,27.01,25196.0,27.0,27.01,26.98,27.01,25196.0
2015-11-16 15:20:00,27.01,27.01,26.99,27.01,22120.0,27.01,27.01,26.99,27.01,22120.0
2015-11-16 15:30:00,27.01,27.01,26.99,27.0,29494.0,27.01,27.01,26.99,27.0,29494.0
2015-11-16 15:40:00,26.99,27.01,26.98,26.99,29388.0,26.99,27.01,26.98,26.99,29388.0
2015-11-16 15:50:00,26.99,27.01,26.98,27.01,59222.0,26.99,27.01,26.98,27.01,59222.0
2015-11-17 09:30:00,27.0,27.06,26.89,26.96,16689.0,27.0,27.06,26.89,26.96,16689.0
2015-11-17 09:40:00,26.98,27.02,26.88,27.0,19691.0,26.98,27.02,26.88,27.0,19691.0
2015-11-17 09:50:00,27.0,27.0,26.95,27.0,9986.0,27.0,27.0,26.95,27.0,9986.0
2015-11-17 10:00:00,27.0,27.0,26.79,26.94,13109.0,27.0,27.0,26.79,26.94,13109.0
2015-11-17 10:10:00,26.95,26.99,26.9,26.96,6000.0,26.95,26.99,26.9,26.96,6000.0
2015-11-17 10:20:00,26.96,27.1,26.96,27.09,31044.0,26.96,27.1,26.96,27.09,31044.0
2015-11-17 10:30:00,27.1,27.12,27.07,27.08,5100.0,27.1,27.12,27.07,27.08,5100.0
2015-11-17 10:40:00,27.08,27.2,27.06,27.2,7169.0,27.08,27.2,27.06,27.2,7169.0
2015-11-17 10:50:00,27.19,27.25,27.11,27.11,14161.0,27.19,27.25,27.11,27.11,14161.0
2015-11-17 11:00:00,27.12,27.25,27.04,27.25,12700.0,27.12,27.25,27.04,27.25,12700.0
2015-11-17 11:10:00,27.24,27.38,27.23,27.35,22156.0,27.24,27.38,27.23,27.35,22156.0
2015-11-17 11:20:00,27.35,27.37,27.27,27.34,10022.0,27.35,27.37,27.27,27.34,10022.0
2015-11-17 11:30:00,27.35,27.44,27.34,27.44,17636.0,27.35,27.44,27.34,27.44,17636.0
2015-11-17 11:40:00,27.44,27.45,27.31,27.33,11400.0,27.44,27.45,27.31,27.33,11400.0
2015-11-17 11:50:00,27.33,27.4,27.29,27.29,10834.0,27.33,27.4,27.29,27.29,10834.0
2015-11-17 12:00:00,27.3,27.34,27.3,27.33,6718.0,27.3,27.34,27.3,27.33,6718.0
2015-11-17 12:10:00,27.34,27.45,27.3,27.45,15817.0,27.34,27.45,27.3,27.45,15817.0
2015-11-17 12:20:00,27.45,27.47,27.42,27.46,11379.0,27.45,27.47,27.42,27.46,11379.0
2015-11-17 12:30:00,27.44,27.44,27.37,27.39,6144.0,27.44,27.44,27.37,27.39,6144.0
2015-11-17 12:40:00,27.38,27.42,27.37,27.4,5600.0,27.38,27.42,27.37,27.4,5600.0
2015-11-17 12:50:00,27.4,27.45,27.39,27.41,6460.0,27.4,27.45,27.39,27.41,6460.0
2015-11-17 13:00:00,27.41,27.44,27.4,27.43,12038.0,27.41,27.44,27.4,27.43,12038.0
2015-11-17 13:10:00,27.43,27.48,27.4,27.43,9020.0,27.43,27.48,27.4,27.43,9020.0
2015-11-17 13:20:00,27.42,27.43,27.33,27.34,12848.0,27.42,27.43,27.33,27.34,12848.0
2015-11-17 13:30:00,27.33,27.34,27.26,27.27,3621.0,27.33,27.34,27.26,27.27,3621.0
2015-11-17 13:40:00,27.25,27.26,27.14,27.18,6709.0,27.25,27.26,27.14,27.18,6709.0
2015-11-17 13:50:00,27.16,27.23,27.16,27.2,2325.0,27.16,27.23,27.16,27.2,2325.0
2015-11-17 14:00:00,27.19,27.28,27.17,27.23,8400.0,27.19,27.28,27.17,27.23,8400.0
2015-11-17 14:10:00,27.24,27.3,27.24,27.3,8971.0,27.24,27.3,27.24,27.3,8971.0
2015-11-17 14:20:00,27.3,27.42,27.3,27.42,15807.0,27.3,27.42,27.3,27.42,15807.0
2015-11-17 14:30:00,27.41,27.42,27.34,27.37,16854.0,27.41,27.42,27.34,27.37,16854.0
2015-11-17 14:40:00,27.37,27.4,27.29,27.37,13881.0,27.37,27.4,27.29,27.37,13881.0
2015-11-17 14:50:00,27.37,27.41,27.33,27.4,9347.0,27.37,27.41,27.33,27.4,9347.0
2015-11-17 15:00:00,27.4,27.45,27.34,27.36,18876.0,27.4,27.45,27.34,27.36,18876.0
2015-11-17 15:10:00,27.35,27.42,27.35,27.38,13888.0,27.35,27.42,27.35,27.38,13888.0
2015-11-17 15:20:00,27.4,27.41,27.36,27.41,14315.0,27.4,27.41,27.36,27.41,14315.0
2015-11-17 15:30:00,27.4,27.48,27.4,27.48,31351.0,27.4,27.48,27.4,27.48,31351.0
2015-11-17 15:40:00,27.48,27.5,27.46,27.48,64754.0,27.48,27.5,27.46,27.48,64754.0
2015-11-17 15:50:00,27.49,27.52,27.46,27.48,65466.0,27.49,27.52,27.46,27.48,65466.0
2015-11-18 09:30:00,27.46,27.56,27.33,27.42,18434.0,27.46,27.56,27.33,27.42,18434.0
2015-11-18 09:40:00,27.4,27.57,27.32,27.56,19173.0,27.4,27.57,27.32,27.56,19173.0
2015-11-18 09:50:00,27.53,27.63,27.48,27.54,41424.0,27.53,27.63,27.48,27.54,41424.0
2015-11-18 10:00:00,27.51,27.61,27.49,27.49,19650.0,27.51,27.61,27.49,27.49,19650.0
2015-11-18 10:10:00,27.48,27.49,27.22,27.22,16500.0,27.48,27.49,27.22,27.22,16500.0
2015-11-18 10:20:00,27.23,27.28,27.14,27.22,17100.0,27.23,27.28,27.14,27.22,17100.0
2015-11-18 10:30:00,27.21,27.32,27.21,27.28,12500.0,27.21,27.32,27.21,27.28,12500.0
2015-11-18 10:40:00,27.26,27.36,27.26,27.33,8738.0,27.26,27.36,27.26,27.33,8738.0
2015-11-18 10:50:00,27.34,27.39,27.3,27.33,8350.0,27.34,27.39,27.3,27.33,8350.0
2015-11-18 11:00:00,27.34,27.39,27.32,27.35,13502.0,27.34,27.39,27.32,27.35,13502.0
2015-11-18 11:10:00,27.33,27.35,27.23,27.23,19617.0,27.33,27.35,27.23,27.23,19617.0
2015-11-18 11:20:00,27.23,27.35,27.23,27.33,18675.0,27.23,27.35,27.23,27.33,18675.0
2015-11-18 11:30:00,27.34,27.37,27.32,27.37,11702.0,27.34,27.37,27.32,27.37,11702.0
2015-11-18 11:40:00,27.39,27.39,27.32,27.32,8080.0,27.39,27.39,27.32,27.32,8080.0
2015-11-18 11:50:00,27.3,27.36,27.3,27.35,6400.0,27.3,27.36,27.3,27.35,6400.0
2015-11-18 12:00:00,27.35,27.53,27.35,27.49,17920.0,27.35,27.53,27.35,27.49,17920.0
2015-11-18 12:10:00,27.5,27.54,27.47,27.5,10900.0,27.5,27.54,27.47,27.5,10900.0
2015-11-18 12:20:00,27.49,27.53,27.46,27.51,11916.0,27.49,27.53,27.46,27.51,11916.0
2015-11-18 12:30:00,27.5,27.53,27.46,27.46,9418.0,27.5,27.53,27.46,27.46,9418.0
2015-11-18 12:40:00,27.47,27.5,27.44,27.49,11098.0,27.47,27.5,27.44,27.49,11098.0
2015-11-18 12:50:00,27.47,27.49,27.44,27.49,8121.0,27.47,27.49,27.44,27.49,8121.0
2015-11-18 13:00:00,27.47,27.53,27.45,27.53,9968.0,27.47,27.53,27.45,27.53,9968.0
2015-11-18 13:10:00,27.53,27.57,27.5,27.55,8458.0,27.53,27.57,27.5,27.55,8458.0
2015-11-18 13:20:00,27.55,27.62,27.52,27.59,8921.0,27.55,27.62,27.52,27.59,8921.0
2015-11-18 13:30:00,27.57,27.58,27.45,27.47,9854.0,27.57,27.58,27.45,27.47,9854.0
2015-11-18 13:40:00,27.47,27.51,27.45,27.46,11878.0,27.47,27.51,27.45,27.46,11878.0
2015-11-18 13:50:00,27.47,27.48,27.36,27.43,20130.0,27.47,27.48,27.36,27.43,20130.0
2015-11-18 14:00:00,27.43,27.45,27.35,27.41,20100.0,27.43,27.45,27.35,27.41,20100.0
2015-11-18 14:10:00,27.41,27.45,27.36,27.4,16023.0,27.41,27.45,27.36,27.4,16023.0
2015-11-18 14:20:00,27.39,27.42,27.32,27.33,25677.0,27.39,27.42,27.32,27.33,25677.0
2015-11-18 14:30:00,27.33,27.35,27.24,27.3,49013.0,27.33,27.35,27.24,27.3,49013.0
2015-11-18 14:40:00,27.3,27.4,27.3,27.34,25388.0,27.3,27.4,27.3,27.34,25388.0
2015-11-18 14:50:00,27.34,27.37,27.31,27.37,21284.0,27.34,27.37,27.31,27.37,21284.0
2015-11-18 15:00:00,27.38,27.39,27.35,27.35,18987.0,27.38,27.39,27.35,27.35,18987.0
2015-11-18 15:10:00,27.35,27.58,27.32,27.55,32121.0,27.35,27.58,27.32,27.55,32121.0
2015-11-18 15:20:00,27.55,27.59,27.53,27.59,14960.0,27.55,27.59,27.53,27.59,14960.0
2015-11-18 15:30:00,27.59,27.65,27.57,27.65,26421.0,27.59,27.65,27.57,27.65,26421.0
2015-11-18 15:40:00,27.64,27.65,27.59,27.62,41002.0,27.64,27.65,27.59,27.62,41002.0
2015-11-18 15:50:00,27.63,27.65,27.56,27.61,69906.0,27.63,27.65,27.56,27.61,69906.0
2015-11-19 09:30:00,27.62,27.68,27.42,27.51,6678.0,27.62,27.68,27.42,27.51,6678.0
2015-11-19 09:40:00,27.46,27.58,27.46,27.51,15597.0,27.46,27.58,27.46,27.51,15597.0
2015-11-19 09:50:00,27.51,27.57,27.37,27.39,18600.0,27.51,27.57,27.37,27.39,18600.0
2015-11-19 10:00:00,27.42,27.54,27.38,27.47,38952.0,27.42,27.54,27.38,27.47,38952.0
2015-11-19 10:10:00,27.45,27.47,27.38,27.38,21814.0,27.45,27.47,27.38,27.38,21814.0
2015-11-19 10:20:00,27.38,27.47,27.34,27.44,12870.0,27.38,27.47,27.34,27.44,12870.0
2015-11-19 10:30:00,27.43,27.46,27.33,27.36,14150.0,27.43,27.46,27.33,27.36,14150.0
2015-11-19 10:40:00,27.36,27.45,27.34,27.41,6800.0,27.36,27.45,27.34,27.41,6800.0
2015-11-19 10:50:00,27.4,27.45,27.34,27.43,14344.0,27.4,27.45,27.34,27.43,14344.0
2015-11-19 11:00:00,27.43,27.48,27.39,27.46,9902.0,27.43,27.48,27.39,27.46,9902.0
2015-11-19 11:10:00,27.46,27.53,27.4,27.51,6822.0,27.46,27.53,27.4,27.51,6822.0
2015-11-19 11:20:00,27.5,27.51,27.42,27.43,10377.0,27.5,27.51,27.42,27.43,10377.0
2015-11-19 11:30:00,27.44,27.48,27.4,27.43,9100.0,27.44,27.48,27.4,27.43,9100.0
2015-11-19 11:40:00,27.43,27.48,27.4,27.41,11331.0,27.43,27.48,27.4,27.41,11331.0
2015-11-19 11:50:00,27.41,27.45,27.37,27.44,9300.0,27.41,27.45,27.37,27.44,9300.0
2015-11-19 12:00:00,27.43,27.46,27.41,27.45,9300.0,27.43,27.46,27.41,27.45,9300.0
2015-11-19 12:10:00,27.44,27.47,27.42,27.42,21890.0,27.44,27.47,27.42,27.42,21890.0
2015-11-19 12:20:00,27.4,27.41,27.36,27.36,5302.0,27.4,27.41,27.36,27.36,5302.0
2015-11-19 12:30:00,27.36,27.39,27.34,27.36,5284.0,27.36,27.39,27.34,27.36,5284.0
2015-11-19 12:40:00,27.37,27.39,27.33,27.35,4017.0,27.37,27.39,27.33,27.35,4017.0
2015-11-19 12:50:00,27.36,27.37,27.32,27.37,8855.0,27.36,27.37,27.32,27.37,8855.0
2015-11-19 13:00:00,27.35,27.36,27.31,27.32,5300.0,27.35,27.36,27.31,27.32,5300.0
2015-11-19 13:10:00,27.32,27.37,27.29,27.31,6720.0,27.32,27.37,27.29,27.31,6720.0
2015-11-19 13:20:00,27.31,27.38,27.31,27.36,4102.0,27.31,27.38,27.31,27.36,4102.0
2015-11-19 13:30:00,27.36,27.37,27.26,27.27,3910.0,27.36,27.37,27.26,27.27,3910.0
2015-11-19 13:40:00,27.25,27.38,27.23,27.3,21160.0,27.25,27.38,27.23,27.3,21160.0
2015-11-19 13:50:00,27.3,27.3,27.24,27.28,7707.0,27.3,27.3,27.24,27.28,7707.0
2015-11-19 14:00:00,27.29,27.33,27.27,27.31,11777.0,27.29,27.33,27.27,27.31,11777.0
2015-11-19 14:10:00,27.3,27.38,27.3,27.37,15299.0,27.3,27.38,27.3,27.37,15299.0
2015-11-19 14:20:00,27.37,27.37,27.28,27.29,9060.0,27.37,27.37,27.28,27.29,9060.0
2015-11-19 14:30:00,27.29,27.32,27.28,27.28,7802.0,27.29,27.32,27.28,27.28,7802.0
2015-11-19 14:40:00,27.28,27.29,27.23,27.25,11752.0,27.28,27.29,27.23,27.25,11752.0
2015-11-19 14:50:00,27.25,27.33,27.12,27.17,57442.0,27.25,27.33,27.12,27.17,57442.0
2015-11-19 15:00:00,27.17,27.22,27.13,27.17,13028.0,27.17,27.22,27.13,27.17,13028.0
2015-11-19 15:10:00,27.16,27.18,27.1,27.17,13812.0,27.16,27.18,27.1,27.17,13812.0
2015-11-19 15:20:00,27.17,27.19,27.14,27.18,28937.0,27.17,27.19,27.14,27.18,28937.0
2015-11-19 15:30:00,27.19,27.19,27.15,27.16,22137.0,27.19,27.19,27.15,27.16,22137.0
2015-11-19 15:40:00,27.16,27.22,27.15,27.17,48941.0,27.16,27.22,27.15,27.17,48941.0
2015-11-19 15:50:00,27.16,27.3,27.16,27.21,74251.0,27.16,27.3,27.16,27.21,74251.0
2015-11-20 09:30:00,27.35,27.37,27.25,27.25,10134.0,27.35,27.37,27.25,27.25,10134.0
2015-11-20 09:40:00,27.27,27.35,27.23,27.35,5875.0,27.27,27.35,27.23,27.35,5875.0
2015-11-20 09:50:00,27.38,27.5,27.36,27.41,5800.0,27.38,27.5,27.36,27.41,5800.0
2015-11-20 10:00:00,27.38,27.4,27.11,27.16,13108.0,27.38,27.4,27.11,27.16,13108.0
2015-11-20 10:10:00,27.16,27.34,27.1,27.32,19219.0,27.16,27.34,27.1,27.32,19219.0
2015-11-20 10:20:00,27.34,27.34,27.22,27.31,14103.0,27.34,27.34,27.22,27.31,14103.0
2015-11-20 10:30:00,27.28,27.28,27.17,27.18,13841.0,27.28,27.28,27.17,27.18,13841.0
2015-11-20 10:40:00,27.18,27.21,27.15,27.19,8525.0,27.18,27.21,27.15,27.19,8525.0
2015-11-20 10:50:00,27.19,27.28,27.15,27.15,11868.0,27.19,27.28,27.15,27.15,11868.0
2015-11-20 11:00:00,27.16,27.3,27.15,27.3,9028.0,27.16,27.3,27.15,27.3,9028.0
2015-11-20 11:10:00,27.3,27.39,27.28,27.38,9080.0,27.3,27.39,27.28,27.38,9080.0
2015-11-20 11:20:00,27.43,27.43,27.28,27.33,13778.0,27.43,27.43,27.28,27.33,13778.0
2015-11-20 11:30:00,27.3,27.31,27.22,27.25,10700.0,27.3,27.31,27.22,27.25,10700.0
2015-11-20 11:40:00,27.28,27.31,27.21,27.26,10879.0,27.28,27.31,27.21,27.26,10879.0
2015-11-20 11:50:00,27.29,27.31,27.24,27.26,6862.0,27.29,27.31,27.24,27.26,6862.0
2015-11-20 12:00:00,27.25,27.29,27.21,27.21,7950.0,27.25,27.29,27.21,27.21,7950.0
2015-11-20 12:10:00,27.21,27.22,27.17,27.19,10428.0,27.21,27.22,27.17,27.19,10428.0
2015-11-20 12:20:00,27.2,27.27,27.2,27.27,10524.0,27.2,27.27,27.2,27.27,10524.0
2015-11-20 12:30:00,27.28,27.29,27.23,27.29,6300.0,27.28,27.29,27.23,27.29,6300.0
2015-11-20 12:40:00,27.28,27.3,27.25,27.27,7500.0,27.28,27.3,27.25,27.27,7500.0
2015-11-20 12:50:00,27.28,27.34,27.28,27.34,11225.0,27.28,27.34,27.28,27.34,11225.0
2015-11-20 13:00:00,27.33,27.35,27.29,27.35,11376.0,27.33,27.35,27.29,27.35,11376.0
2015-11-20 13:10:00,27.34,27.34,27.27,27.31,5845.0,27.34,27.34,27.27,27.31,5845.0
2015-11-20 13:20:00,27.29,27.34,27.27,27.31,5860.0,27.29,27.34,27.27,27.31,5860.0
2015-11-20 13:30:00,27.31,27.31,27.26,27.29,5266.0,27.31,27.31,27.26,27.29,5266.0
2015-11-20 13:40:00,27.31,27.34,27.28,27.31,3409.0,27.31,27.34,27.28,27.31,3409.0
2015-11-20 13:50:00,27.3,27.36,27.29,27.34,6725.0,27.3,27.36,27.29,27.34,6725.0
2015-11-20 14:00:00,27.35,27.4,27.35,27.39,4600.0,27.35,27.4,27.35,27.39,4600.0
2015-11-20 14:10:00,27.4,27.41,27.38,27.4,4900.0,27.4,27.41,27.38,27.4,4900.0
2015-11-20 14:20:00,27.42,27.43,27.39,27.39,5044.0,27.42,27.43,27.39,27.39,5044.0
2015-11-20 14:30:00,27.38,27.4,27.28,27.34,22488.0,27.38,27.4,27.28,27.34,22488.0
2015-11-20 14:40:00,27.39,27.41,27.35,27.35,7392.0,27.39,27.41,27.35,27.35,7392.0
2015-11-20 14:50:00,27.35,27.4,27.34,27.35,7420.0,27.35,27.4,27.34,27.35,7420.0
2015-11-20 15:00:00,27.34,27.36,27.29,27.33,5805.0,27.34,27.36,27.29,27.33,5805.0
2015-11-20 15:10:00,27.34,27.35,27.32,27.34,6454.0,27.34,27.35,27.32,27.34,6454.0
2015-11-20 15:20:00,27.34,27.35,27.3,27.32,8375.0,27.34,27.35,27.3,27.32,8375.0
2015-11-20 15:30:00,27.31,27.32,27.23,27.24,16472.0,27.31,27.32,27.23,27.24,16472.0
2015-11-20 15:40:00,27.23,27.34,27.2,27.33,34930.0,27.23,27.34,27.2,27.33,34930.0
2015-11-20 15:50:00,27.33,27.36,27.22,27.25,76655.0,27.33,27.36,27.22,27.25,76655.0
2015-11-23 09:30:00,27.27,27.32,26.89,27.12,35775.0,27.27,27.32,26.89,27.12,35775.0
2015-11-23 09:40:00,27.08,27.28,26.86,27.0,70326.0,27.08,27.28,26.86,27.0,70326.0
2015-11-23 09:50:00,27.0,27.0,26.58,26.86,25900.0,27.0,27.0,26.58,26.86,25900.0
2015-11-23 10:00:00,26.81,26.99,26.78,26.82,11800.0,26.81,26.99,26.78,26.82,11800.0
2015-11-23 10:10:00,26.83,26.97,26.76,26.94,18750.0,26.83,26.97,26.76,26.94,18750.0
2015-11-23 10:20:00,26.94,27.1,26.85,26.97,22429.0,26.94,27.1,26.85,26.97,22429.0
2015-11-23 10:30:00,26.97,27.02,26.91,26.98,14873.0,26.97,27.02,26.91,26.98,14873.0
2015-11-23 10:40:00,26.95,27.1,26.93,27.09,13701.0,26.95,27.1,26.93,27.09,13701.0
2015-11-23 10:50:00,27.09,27.11,27.02,27.07,23304.0,27.09,27.11,27.02,27.07,23304.0
2015-11-23 11:00:00,27.08,27.1,27.03,27.08,16991.0,27.08,27.1,27.03,27.08,16991.0
2015-11-23 11:10:00,27.06,27.07,27.0,27.0,25280.0,27.06,27.07,27.0,27.0,25280.0
2015-11-23 11:20:00,26.99,27.11,26.99,27.07,21595.0,26.99,27.11,26.99,27.07,21595.0
2015-11-23 11:30:00,27.06,27.1,27.0,27.0,16619.0,27.06,27.1,27.0,27.0,16619.0
2015-11-23 11:40:00,27.0,27.14,26.98,27.08,16729.0,27.0,27.14,26.98,27.08,16729.0
2015-11-23 11:50:00,27.08,27.09,27.01,27.07,15226.0,27.08,27.09,27.01,27.07,15226.0
2015-11-23 12:00:00,27.07,27.1,27.02,27.04,10850.0,27.07,27.1,27.02,27.04,10850.0
2015-11-23 12:10:00,27.04,27.06,26.94,26.94,24372.0,27.04,27.06,26.94,26.94,24372.0
2015-11-23 12:20:00,26.93,26.99,26.88,26.97,18561.0,26.93,26.99,26.88,26.97,18561.0
2015-11-23 12:30:00,26.97,27.03,26.92,27.03,12618.0,26.97,27.03,26.92,27.03,12618.0
2015-11-23 12:40:00,27.03,27.06,26.94,26.98,9641.0,27.03,27.06,26.94,26.98,9641.0
2015-11-23 12:50:00,26.98,27.03,26.94,27.0,13943.0,26.98,27.03,26.94,27.0,13943.0
2015-11-23 13:00:00,27.01,27.18,27.0,27.11,9486.0,27.01,27.18,27.0,27.11,9486.0
2015-11-23 13:10:00,27.11,27.12,27.05,27.1,11700.0,27.11,27.12,27.05,27.1,11700.0
2015-11-23 13:20:00,27.1,27.11,27.05,27.06,19439.0,27.1,27.11,27.05,27.06,19439.0
2015-11-23 13:30:00,27.05,27.16,27.05,27.12,26435.0,27.05,27.16,27.05,27.12,26435.0
2015-11-23 13:40:00,27.11,27.15,27.06,27.09,23900.0,27.11,27.15,27.06,27.09,23900.0
2015-11-23 13:50:00,27.09,27.11,26.97,26.99,30422.0,27.09,27.11,26.97,26.99,30422.0
2015-11-23 14:00:00,26.99,27.22,26.99,27.22,38508.0,26.99,27.22,26.99,27.22,38508.0
2015-11-23 14:10:00,27.23,27.23,27.13,27.16,28587.0,27.23,27.23,27.13,27.16,28587.0
2015-11-23 14:20:00,27.15,27.23,27.12,27.13,22930.0,27.15,27.23,27.12,27.13,22930.0
2015-11-23 14:30:00,27.14,27.16,26.99,26.99,34898.0,27.14,27.16,26.99,26.99,34898.0
2015-11-23 14:40:00,27.0,27.04,26.93,27.02,33480.0,27.0,27.04,26.93,27.02,33480.0
2015-11-23 14:50:00,27.02,27.08,27.01,27.01,22620.0,27.02,27.08,27.01,27.01,22620.0
2015-11-23 15:00:00,27.03,27.11,27.01,27.1,22996.0,27.03,27.11,27.01,27.1,22996.0
2015-11-23 15:10:00,27.1,27.2,27.09,27.18,47136.0,27.1,27.2,27.09,27.18,47136.0
2015-11-23 15:20:00,27.18,27.24,27.15,27.18,64917.0,27.18,27.24,27.15,27.18,64917.0
2015-11-23 15:30:00,27.18,27.23,27.13,27.22,36920.0,27.18,27.23,27.13,27.22,36920.0
2015-11-23 15:40:00,27.22,27.23,27.16,27.23,39569.0,27.22,27.23,27.16,27.23,39569.0
2015-11-23 15:50:00,27.22,27.27,27.2,27.24,68701.0,27.22,27.27,27.2,27.24,68701.0
2015-11-24 09:30:00,27.15,27.24,27.07,27.1,35241.0,27.15,27.24,27.07,27.1,35241.0
2015-11-24 09:40:00,27.09,27.13,26.98,26.98,17620.0,27.09,27.13,26.98,26.98,17620.0
2015-11-24 09:50:00,26.98,27.34,26.98,27.27,32081.0,26.98,27.34,26.98,27.27,32081.0
2015-11-24 10:00:00,27.28,27.3,27.19,27.23,28368.0,27.28,27.3,27.19,27.23,28368.0
2015-11-24 10:10:00,27.19,27.27,27.13,27.23,50087.0,27.19,27.27,27.13,27.23,50087.0
2015-11-24 10:20:00,27.21,27.23,27.04,27.09,19515.0,27.21,27.23,27.04,27.09,19515.0
2015-11-24 10:30:00,27.09,27.09,26.97,27.04,15513.0,27.09,27.09,26.97,27.04,15513.0
2015-11-24 10:40:00,27.05,27.08,27.0,27.08,21533.0,27.05,27.08,27.0,27.08,21533.0
2015-11-24 10:50:00,27.06,27.16,27.06,27.15,27271.0,27.06,27.16,27.06,27.15,27271.0
2015-11-24 11:00:00,27.15,27.15,27.07,27.13,10000.0,27.15,27.15,27.07,27.13,10000.0
2015-11-24 11:10:00,27.12,27.21,27.11,27.21,16776.0,27.12,27.21,27.11,27.21,16776.0
2015-11-24 11:20:00,27.19,27.3,27.17,27.28,25318.0,27.19,27.3,27.17,27.28,25318.0
2015-11-24 11:30:00,27.29,27.35,27.28,27.31,17060.0,27.29,27.35,27.28,27.31,17060.0
2015-11-24 11:40:00,27.31,27.42,27.27,27.32,51138.0,27.31,27.42,27.27,27.32,51138.0
2015-11-24 11:50:00,27.32,27.44,27.32,27.32,25186.0,27.32,27.44,27.32,27.32,25186.0
2015-11-24 12:00:00,27.32,27.41,27.32,27.34,12117.0,27.32,27.41,27.32,27.34,12117.0
2015-11-24 12:10:00,27.35,27.38,27.22,27.24,27804.0,27.35,27.38,27.22,27.24,27804.0
2015-11-24 12:20:00,27.24,27.24,27.15,27.16,18138.0,27.24,27.24,27.15,27.16,18138.0
2015-11-24 12:30:00,27.15,27.34,27.14,27.27,13391.0,27.15,27.34,27.14,27.27,13391.0
2015-11-24 12:40:00,27.26,27.37,27.26,27.35,29028.0,27.26,27.37,27.26,27.35,29028.0
2015-11-24 12:50:00,27.35,27.35,27.31,27.35,8866.0,27.35,27.35,27.31,27.35,8866.0
2015-11-24 13:00:00,27.33,27.39,27.32,27.32,31421.0,27.33,27.39,27.32,27.32,31421.0
2015-11-24 13:10:00,27.33,27.42,27.31,27.35,43256.0,27.33,27.42,27.31,27.35,43256.0
2015-11-24 13:20:00,27.35,27.42,27.35,27.38,13466.0,27.35,27.42,27.35,27.38,13466.0
2015-11-24 13:30:00,27.39,27.43,27.39,27.41,16865.0,27.39,27.43,27.39,27.41,16865.0
2015-11-24 13:40:00,27.4,27.43,27.3,27.31,30247.0,27.4,27.43,27.3,27.31,30247.0
2015-11-24 13:50:00,27.3,27.39,27.29,27.35,25750.0,27.3,27.39,27.29,27.35,25750.0
2015-11-24 14:00:00,27.35,27.4,27.32,27.32,18300.0,27.35,27.4,27.32,27.32,18300.0
2015-11-24 14:10:00,27.3,27.37,27.2,27.29,22888.0,27.3,27.37,27.2,27.29,22888.0
2015-11-24 14:20:00,27.29,27.31,27.25,27.25,11607.0,27.29,27.31,27.25,27.25,11607.0
2015-11-24 14:30:00,27.26,27.3,27.24,27.28,45093.0,27.26,27.3,27.24,27.28,45093.0
2015-11-24 14:40:00,27.28,27.37,27.27,27.3,26656.0,27.28,27.37,27.27,27.3,26656.0
2015-11-24 14:50:00,27.31,27.34,27.28,27.32,15210.0,27.31,27.34,27.28,27.32,15210.0
2015-11-24 15:00:00,27.31,27.35,27.29,27.34,25996.0,27.31,27.35,27.29,27.34,25996.0
2015-11-24 15:10:00,27.34,27.4,27.33,27.37,30054.0,27.34,27.4,27.33,27.37,30054.0
2015-11-24 15:20:00,27.38,27.44,27.37,27.4,28274.0,27.38,27.44,27.37,27.4,28274.0
2015-11-24 15:30:00,27.39,27.41,27.31,27.34,31762.0,27.39,27.41,27.31,27.34,31762.0
2015-11-24 15:40:00,27.34,27.36,27.26,27.28,71796.0,27.34,27.36,27.26,27.28,71796.0
2015-11-24 15:50:00,27.28,27.37,27.24,27.37,114454.0,27.28,27.37,27.24,27.37,114454.0
2015-11-25 09:30:00,27.84,29.22,27.83,28.09,444535.0,27.84,29.22,27.83,28.09,444535.0
2015-11-25 09:40:00,28.14,28.49,27.15,27.15,218190.0,28.14,28.49,27.15,27.15,218190.0
2015-11-25 09:50:00,27.21,27.94,27.05,27.94,194207.0,27.21,27.94,27.05,27.94,194207.0
2015-11-25 10:00:00,27.79,27.92,27.37,27.85,133690.0,27.79,27.92,27.37,27.85,133690.0
2015-11-25 10:10:00,27.83,28.12,27.76,28.1,145378.0,27.83,28.12,27.76,28.1,145378.0
2015-11-25 10:20:00,28.08,28.25,27.86,28.12,211704.0,28.08,28.25,27.86,28.12,211704.0
2015-11-25 10:30:00,28.1,28.26,28.04,28.14,73135.0,28.1,28.26,28.04,28.14,73135.0
2015-11-25 10:40:00,28.13,28.32,28.13,28.28,121233.0,28.13,28.32,28.13,28.28,121233.0
2015-11-25 10:50:00,28.29,28.4,28.2,28.35,94288.0,28.29,28.4,28.2,28.35,94288.0
2015-11-25 11:00:00,28.35,28.6,28.33,28.52,172492.0,28.35,28.6,28.33,28.52,172492.0
2015-11-25 11:10:00,28.51,28.67,28.47,28.67,91802.0,28.51,28.67,28.47,28.67,91802.0
2015-11-25 11:20:00,28.65,28.71,28.51,28.62,78410.0,28.65,28.71,28.51,28.62,78410.0
2015-11-25 11:30:00,28.6,28.74,28.56,28.57,72020.0,28.6,28.74,28.56,28.57,72020.0
2015-11-25 11:40:00,28.59,28.7,28.52,28.69,83646.0,28.59,28.7,28.52,28.69,83646.0
2015-11-25 11:50:00,28.71,28.74,28.65,28.73,30601.0,28.71,28.74,28.65,28.73,30601.0
2015-11-25 12:00:00,28.72,28.81,28.66,28.76,70352.0,28.72,28.81,28.66,28.76,70352.0
2015-11-25 12:10:00,28.79,28.98,28.79,28.97,46151.0,28.79,28.98,28.79,28.97,46151.0
2015-11-25 12:20:00,28.97,29.0,28.77,28.91,118021.0,28.97,29.0,28.77,28.91,118021.0
2015-11-25 12:30:00,28.92,29.0,28.71,28.85,30826.0,28.92,29.0,28.71,28.85,30826.0
2015-11-25 12:40:00,28.88,28.88,28.75,28.75,19128.0,28.88,28.88,28.75,28.75,19128.0
2015-11-25 12:50:00,28.76,28.84,28.75,28.83,18650.0,28.76,28.84,28.75,28.83,18650.0
2015-11-25 13:00:00,28.84,29.08,28.84,29.08,61737.0,28.84,29.08,28.84,29.08,61737.0
2015-11-25 13:10:00,29.08,29.11,28.92,29.01,68842.0,29.08,29.11,28.92,29.01,68842.0
2015-11-25 13:20:00,28.95,29.06,28.95,29.04,25709.0,28.95,29.06,28.95,29.04,25709.0
2015-11-25 13:30:00,29.01,29.07,28.77,28.8,35419.0,29.01,29.07,28.77,28.8,35419.0
2015-11-25 13:40:00,28.81,28.89,28.71,28.89,22489.0,28.81,28.89,28.71,28.89,22489.0
2015-11-25 13:50:00,28.89,29.01,28.87,28.93,38515.0,28.89,29.01,28.87,28.93,38515.0
2015-11-25 14:00:00,28.93,28.93,28.79,28.82,28430.0,28.93,28.93,28.79,28.82,28430.0
2015-11-25 14:10:00,28.81,28.88,28.68,28.73,33642.0,28.81,28.88,28.68,28.73,33642.0
2015-11-25 14:20:00,28.73,28.8,28.63,28.75,52771.0,28.73,28.8,28.63,28.75,52771.0
2015-11-25 14:30:00,28.75,28.79,28.69,28.69,28532.0,28.75,28.79,28.69,28.69,28532.0
2015-11-25 14:40:00,28.69,28.76,28.65,28.72,33805.0,28.69,28.76,28.65,28.72,33805.0
2015-11-25 14:50:00,28.72,28.8,28.69,28.79,28889.0,28.72,28.8,28.69,28.79,28889.0
2015-11-25 15:00:00,28.78,28.79,28.64,28.68,50547.0,28.78,28.79,28.64,28.68,50547.0
2015-11-25 15:10:00,28.69,28.7,28.47,28.58,63288.0,28.69,28.7,28.47,28.58,63288.0
2015-11-25 15:20:00,28.58,28.68,28.52,28.64,51431.0,28.58,28.68,28.52,28.64,51431.0
2015-11-25 15:30:00,28.64,28.81,28.6,28.62,85828.0,28.64,28.81,28.6,28.62,85828.0
2015-11-25 15:40:00,28.62,28.78,28.59,28.73,145760.0,28.62,28.78,28.59,28.73,145760.0
2015-11-25 15:50:00,28.73,28.8,28.67,28.72,214807.0,28.73,28.8,28.67,28.72,214807.0
2015-11-27 09:30:00,28.72,28.98,28.34,28.55,104897.0,28.72,28.98,28.34,28.55,104897.0
2015-11-27 09:40:00,28.55,28.8,28.46,28.59,31245.0,28.55,28.8,28.46,28.59,31245.0
2015-11-27 09:50:00,28.54,28.58,28.43,28.54,30397.0,28.54,28.58,28.43,28.54,30397.0
2015-11-27 10:00:00,28.51,28.63,28.39,28.63,23139.0,28.51,28.63,28.39,28.63,23139.0
2015-11-27 10:10:00,28.63,28.73,28.57,28.71,17261.0,28.63,28.73,28.57,28.71,17261.0
2015-11-27 10:20:00,28.72,28.79,28.68,28.78,18887.0,28.72,28.79,28.68,28.78,18887.0
2015-11-27 10:30:00,28.79,28.87,28.75,28.79,16794.0,28.79,28.87,28.75,28.79,16794.0
2015-11-27 10:40:00,28.76,28.85,28.74,28.76,17100.0,28.76,28.85,28.74,28.76,17100.0
2015-11-27 10:50:00,28.77,28.77,28.7,28.76,28804.0,28.77,28.77,28.7,28.76,28804.0
2015-11-27 11:00:00,28.77,28.83,28.75,28.81,16332.0,28.77,28.83,28.75,28.81,16332.0
2015-11-27 11:10:00,28.82,28.92,28.8,28.91,16142.0,28.82,28.92,28.8,28.91,16142.0
2015-11-27 11:20:00,28.92,28.95,28.85,28.92,15623.0,28.92,28.95,28.85,28.92,15623.0
2015-11-27 11:30:00,28.92,28.93,28.85,28.89,13475.0,28.92,28.93,28.85,28.89,13475.0
2015-11-27 11:40:00,28.9,28.9,28.72,28.72,15820.0,28.9,28.9,28.72,28.72,15820.0
2015-11-27 11:50:00,28.72,28.82,28.72,28.82,16450.0,28.72,28.82,28.72,28.82,16450.0
2015-11-27 12:00:00,28.81,28.84,28.76,28.84,12970.0,28.81,28.84,28.76,28.84,12970.0
2015-11-27 12:10:00,28.83,28.87,28.82,28.83,17061.0,28.83,28.87,28.82,28.83,17061.0
2015-11-27 12:20:00,28.83,28.86,28.79,28.84,21126.0,28.83,28.86,28.79,28.84,21126.0
2015-11-27 12:30:00,28.85,28.88,28.8,28.83,23723.0,28.85,28.88,28.8,28.83,23723.0
2015-11-27 12:40:00,28.84,28.89,28.73,28.77,66218.0,28.84,28.89,28.73,28.77,66218.0
2015-11-27 12:50:00,28.76,28.86,28.74,28.79,63798.0,28.76,28.86,28.74,28.79,63798.0
2015-11-30 09:30:00,29.03,29.34,28.98,29.14,141452.0,29.03,29.34,28.98,29.14,141452.0
2015-11-30 09:40:00,29.13,29.17,28.9,28.92,110724.0,29.13,29.17,28.9,28.92,110724.0
2015-11-30 09:50:00,28.9,28.98,28.77,28.89,147858.0,28.9,28.98,28.77,28.89,147858.0
2015-11-30 10:00:00,28.89,29.0,28.88,28.94,20543.0,28.89,29.0,28.88,28.94,20543.0
2015-11-30 10:10:00,28.94,28.95,28.83,28.84,101499.0,28.94,28.95,28.83,28.84,101499.0
2015-11-30 10:20:00,28.85,28.9,28.82,28.88,98552.0,28.85,28.9,28.82,28.88,98552.0
2015-11-30 10:30:00,28.89,28.99,28.89,28.92,25256.0,28.89,28.99,28.89,28.92,25256.0
2015-11-30 10:40:00,28.93,28.97,28.86,28.89,18942.0,28.93,28.97,28.86,28.89,18942.0
2015-11-30 10:50:00,28.89,28.92,28.85,28.91,26085.0,28.89,28.92,28.85,28.91,26085.0
2015-11-30 11:00:00,28.91,28.97,28.91,28.96,36642.0,28.91,28.97,28.91,28.96,36642.0
2015-11-30 11:10:00,28.97,28.98,28.9,28.92,22416.0,28.97,28.98,28.9,28.92,22416.0
2015-11-30 11:20:00,28.91,28.95,28.9,28.91,20947.0,28.91,28.95,28.9,28.91,20947.0
2015-11-30 11:30:00,28.9,28.97,28.9,28.96,25543.0,28.9,28.97,28.9,28.96,25543.0
2015-11-30 11:40:00,28.95,28.96,28.9,28.93,21308.0,28.95,28.96,28.9,28.93,21308.0
2015-11-30 11:50:00,28.93,29.0,28.91,28.96,32537.0,28.93,29.0,28.91,28.96,32537.0
2015-11-30 12:00:00,28.95,28.99,28.9,28.99,18148.0,28.95,28.99,28.9,28.99,18148.0
2015-11-30 12:10:00,28.99,29.01,28.97,28.98,38529.0,28.99,29.01,28.97,28.98,38529.0
2015-11-30 12:20:00,28.99,28.99,28.95,28.97,13644.0,28.99,28.99,28.95,28.97,13644.0
2015-11-30 12:30:00,28.96,29.0,28.9,28.92,24682.0,28.96,29.0,28.9,28.92,24682.0
2015-11-30 12:40:00,28.92,28.96,28.91,28.95,15421.0,28.92,28.96,28.91,28.95,15421.0
2015-11-30 12:50:00,28.93,28.95,28.9,28.95,16439.0,28.93,28.95,28.9,28.95,16439.0
2015-11-30 13:00:00,28.93,28.95,28.9,28.92,21720.0,28.93,28.95,28.9,28.92,21720.0
2015-11-30 13:10:00,28.92,28.94,28.89,28.9,16877.0,28.92,28.94,28.89,28.9,16877.0
2015-11-30 13:20:00,28.89,28.9,28.81,28.84,26783.0,28.89,28.9,28.81,28.84,26783.0
2015-11-30 13:30:00,28.84,28.86,28.8,28.82,23165.0,28.84,28.86,28.8,28.82,23165.0
2015-11-30 13:40:00,28.84,28.91,28.81,28.91,17600.0,28.84,28.91,28.81,28.91,17600.0
2015-11-30 13:50:00,28.91,28.99,28.91,28.96,13259.0,28.91,28.99,28.91,28.96,13259.0
2015-11-30 14:00:00,28.96,28.96,28.86,28.86,12266.0,28.96,28.96,28.86,28.86,12266.0
2015-11-30 14:10:00,28.86,28.89,28.85,28.86,6869.0,28.86,28.89,28.85,28.86,6869.0
2015-11-30 14:20:00,28.86,28.86,28.84,28.85,7844.0,28.86,28.86,28.84,28.85,7844.0
2015-11-30 14:30:00,28.85,28.89,28.84,28.89,18494.0,28.85,28.89,28.84,28.89,18494.0
2015-11-30 14:40:00,28.88,28.93,28.85,28.85,25496.0,28.88,28.93,28.85,28.85,25496.0
2015-11-30 14:50:00,28.85,28.86,28.83,28.85,14681.0,28.85,28.86,28.83,28.85,14681.0
2015-11-30 15:00:00,28.84,28.84,28.8,28.82,27586.0,28.84,28.84,28.8,28.82,27586.0
2015-11-30 15:10:00,28.82,28.86,28.81,28.86,22341.0,28.82,28.86,28.81,28.86,22341.0
2015-11-30 15:20:00,28.86,28.88,28.83,28.84,33375.0,28.86,28.88,28.83,28.84,33375.0
2015-11-30 15:30:00,28.84,28.94,28.84,28.94,42609.0,28.84,28.94,28.84,28.94,42609.0
2015-11-30 15:40:00,28.93,28.95,28.86,28.94,67833.0,28.93,28.95,28.86,28.94,67833.0
2015-11-30 15:50:00,28.93,28.94,28.84,28.87,100497.0,28.93,28.94,28.84,28.87,100497.0
2015-12-01 09:30:00,28.25,28.35,28.0,28.25,206187.0,28.25,28.35,28.0,28.25,206187.0
2015-12-01 09:40:00,28.23,28.27,28.0,28.11,91271.0,28.23,28.27,28.0,28.11,91271.0
2015-12-01 09:50:00,28.1,28.32,28.08,28.19,109846.0,28.1,28.32,28.08,28.19,109846.0
2015-12-01 10:00:00,28.18,28.18,28.0,28.08,90851.0,28.18,28.18,28.0,28.08,90851.0
2015-12-01 10:10:00,28.05,28.2,27.97,28.04,115676.0,28.05,28.2,27.97,28.04,115676.0
2015-12-01 10:20:00,28.03,28.04,27.79,27.9,77305.0,28.03,28.04,27.79,27.9,77305.0
2015-12-01 10:30:00,27.89,27.97,27.83,27.9,40146.0,27.89,27.97,27.83,27.9,40146.0
2015-12-01 10:40:00,27.89,28.08,27.87,27.93,62305.0,27.89,28.08,27.87,27.93,62305.0
2015-12-01 10:50:00,27.93,27.93,27.76,27.84,48811.0,27.93,27.93,27.76,27.84,48811.0
2015-12-01 11:00:00,27.85,27.85,27.77,27.77,49573.0,27.85,27.85,27.77,27.77,49573.0
2015-12-01 11:10:00,27.77,27.77,27.52,27.59,52221.0,27.77,27.77,27.52,27.59,52221.0
2015-12-01 11:20:00,27.57,27.63,27.47,27.6,40083.0,27.57,27.63,27.47,27.6,40083.0
2015-12-01 11:30:00,27.6,27.63,27.54,27.54,30824.0,27.6,27.63,27.54,27.54,30824.0
2015-12-01 11:40:00,27.54,27.57,27.47,27.51,40814.0,27.54,27.57,27.47,27.51,40814.0
2015-12-01 11:50:00,27.52,27.59,27.44,27.58,50691.0,27.52,27.59,27.44,27.58,50691.0
2015-12-01 12:00:00,27.57,27.68,27.57,27.6,15409.0,27.57,27.68,27.57,27.6,15409.0
2015-12-01 12:10:00,27.57,27.65,27.56,27.65,19807.0,27.57,27.65,27.56,27.65,19807.0
2015-12-01 12:20:00,27.66,27.69,27.56,27.6,16327.0,27.66,27.69,27.56,27.6,16327.0
2015-12-01 12:30:00,27.62,27.64,27.45,27.49,20162.0,27.62,27.64,27.45,27.49,20162.0
2015-12-01 12:40:00,27.5,27.55,27.43,27.48,35803.0,27.5,27.55,27.43,27.48,35803.0
2015-12-01 12:50:00,27.47,27.48,27.36,27.4,43502.0,27.47,27.48,27.36,27.4,43502.0
2015-12-01 13:00:00,27.41,27.42,27.24,27.29,45362.0,27.41,27.42,27.24,27.29,45362.0
2015-12-01 13:10:00,27.28,27.41,27.24,27.26,34791.0,27.28,27.41,27.24,27.26,34791.0
2015-12-01 13:20:00,27.27,27.31,27.16,27.29,19701.0,27.27,27.31,27.16,27.29,19701.0
2015-12-01 13:30:00,27.26,27.29,27.18,27.22,16254.0,27.26,27.29,27.18,27.22,16254.0
2015-12-01 13:40:00,27.25,27.3,27.12,27.16,18861.0,27.25,27.3,27.12,27.16,18861.0
2015-12-01 13:50:00,27.17,27.31,27.17,27.26,24171.0,27.17,27.31,27.17,27.26,24171.0
2015-12-01 14:00:00,27.27,27.29,27.15,27.15,24490.0,27.27,27.29,27.15,27.15,24490.0
2015-12-01 14:10:00,27.15,27.24,27.14,27.15,25772.0,27.15,27.24,27.14,27.15,25772.0
2015-12-01 14:20:00,27.16,27.34,27.15,27.33,31918.0,27.16,27.34,27.15,27.33,31918.0
2015-12-01 14:30:00,27.33,27.53,27.32,27.51,67439.0,27.33,27.53,27.32,27.51,67439.0
2015-12-01 14:40:00,27.53,27.67,27.45,27.61,55350.0,27.53,27.67,27.45,27.61,55350.0
2015-12-01 14:50:00,27.61,27.77,27.61,27.62,81482.0,27.61,27.77,27.61,27.62,81482.0
2015-12-01 15:00:00,27.63,27.68,27.57,27.62,42235.0,27.63,27.68,27.57,27.62,42235.0
2015-12-01 15:10:00,27.62,27.66,27.56,27.56,34101.0,27.62,27.66,27.56,27.56,34101.0
2015-12-01 15:20:00,27.56,27.65,27.49,27.52,150427.0,27.56,27.65,27.49,27.52,150427.0
2015-12-01 15:30:00,27.52,27.65,27.49,27.63,51570.0,27.52,27.65,27.49,27.63,51570.0
2015-12-01 15:40:00,27.63,27.69,27.59,27.59,124811.0,27.63,27.69,27.59,27.59,124811.0
2015-12-01 15:50:00,27.59,27.74,27.59,27.72,138324.0,27.59,27.74,27.59,27.72,138324.0
2015-12-02 09:30:00,27.7,27.9,27.44,27.9,20034.0,27.7,27.9,27.44,27.9,20034.0
2015-12-02 09:40:00,27.89,28.02,27.86,27.99,61288.0,27.89,28.02,27.86,27.99,61288.0
2015-12-02 09:50:00,28.0,28.04,27.89,28.01,51715.0,28.0,28.04,27.89,28.01,51715.0
2015-12-02 10:00:00,28.01,28.02,27.88,27.88,26862.0,28.01,28.02,27.88,27.88,26862.0
2015-12-02 10:10:00,27.88,28.02,27.87,27.92,45259.0,27.88,28.02,27.87,27.92,45259.0
2015-12-02 10:20:00,27.92,28.01,27.91,28.01,42652.0,27.92,28.01,27.91,28.01,42652.0
2015-12-02 10:30:00,28.01,28.06,27.94,28.03,91359.0,28.01,28.06,27.94,28.03,91359.0
2015-12-02 10:40:00,28.03,28.03,27.98,28.01,65635.0,28.03,28.03,27.98,28.01,65635.0
2015-12-02 10:50:00,28.0,28.03,27.97,27.99,37202.0,28.0,28.03,27.97,27.99,37202.0
2015-12-02 11:00:00,27.99,28.02,27.91,27.94,36866.0,27.99,28.02,27.91,27.94,36866.0
2015-12-02 11:10:00,27.94,28.0,27.92,28.0,14996.0,27.94,28.0,27.92,28.0,14996.0
2015-12-02 11:20:00,28.0,28.15,27.99,28.04,24997.0,28.0,28.15,27.99,28.04,24997.0
2015-12-02 11:30:00,28.04,28.07,27.87,28.05,76424.0,28.04,28.07,27.87,28.05,76424.0
2015-12-02 11:40:00,28.06,28.1,28.0,28.05,41321.0,28.06,28.1,28.0,28.05,41321.0
2015-12-02 11:50:00,28.04,28.09,28.0,28.09,24180.0,28.04,28.09,28.0,28.09,24180.0
2015-12-02 12:00:00,28.08,28.13,28.06,28.07,13609.0,28.08,28.13,28.06,28.07,13609.0
2015-12-02 12:10:00,28.06,28.15,28.06,28.15,20337.0,28.06,28.15,28.06,28.15,20337.0
2015-12-02 12:20:00,28.14,28.2,28.07,28.19,21731.0,28.14,28.2,28.07,28.19,21731.0
2015-12-02 12:30:00,28.19,28.26,28.13,28.23,38291.0,28.19,28.26,28.13,28.23,38291.0
2015-12-02 12:40:00,28.22,28.4,28.18,28.3,37884.0,28.22,28.4,28.18,28.3,37884.0
2015-12-02 12:50:00,28.29,28.36,28.26,28.32,19480.0,28.29,28.36,28.26,28.32,19480.0
2015-12-02 13:00:00,28.29,28.32,28.22,28.24,24499.0,28.29,28.32,28.22,28.24,24499.0
2015-12-02 13:10:00,28.23,28.31,28.22,28.28,13103.0,28.23,28.31,28.22,28.28,13103.0
2015-12-02 13:20:00,28.28,28.32,28.21,28.3,18305.0,28.28,28.32,28.21,28.3,18305.0
2015-12-02 13:30:00,28.3,28.34,28.19,28.26,22278.0,28.3,28.34,28.19,28.26,22278.0
2015-12-02 13:40:00,28.27,28.34,28.22,28.33,19312.0,28.27,28.34,28.22,28.33,19312.0
2015-12-02 13:50:00,28.33,28.34,28.2,28.2,15474.0,28.33,28.34,28.2,28.2,15474.0
2015-12-02 14:00:00,28.2,28.21,28.12,28.21,15825.0,28.2,28.21,28.12,28.21,15825.0
2015-12-02 14:10:00,28.2,28.26,28.15,28.23,80752.0,28.2,28.26,28.15,28.23,80752.0
2015-12-02 14:20:00,28.22,28.22,28.15,28.15,25885.0,28.22,28.22,28.15,28.15,25885.0
2015-12-02 14:30:00,28.15,28.18,28.12,28.14,32243.0,28.15,28.18,28.12,28.14,32243.0
2015-12-02 14:40:00,28.14,28.22,28.09,28.2,36381.0,28.14,28.22,28.09,28.2,36381.0
2015-12-02 14:50:00,28.2,28.26,28.19,28.25,35402.0,28.2,28.26,28.19,28.25,35402.0
2015-12-02 15:00:00,28.24,28.29,28.22,28.25,32995.0,28.24,28.29,28.22,28.25,32995.0
2015-12-02 15:10:00,28.25,28.38,28.25,28.3,69725.0,28.25,28.38,28.25,28.3,69725.0
2015-12-02 15:20:00,28.3,28.34,28.25,28.27,34302.0,28.3,28.34,28.25,28.27,34302.0
2015-12-02 15:30:00,28.28,28.32,28.25,28.3,43862.0,28.28,28.32,28.25,28.3,43862.0
2015-12-02 15:40:00,28.3,28.36,28.26,28.28,79603.0,28.3,28.36,28.26,28.28,79603.0
2015-12-02 15:50:00,28.29,28.31,28.23,28.26,113385.0,28.29,28.31,28.23,28.26,113385.0
2015-12-03 09:30:00,28.37,28.44,28.23,28.3,37537.0,28.37,28.44,28.23,28.3,37537.0
2015-12-03 09:40:00,28.26,28.37,28.16,28.16,6521.0,28.26,28.37,28.16,28.16,6521.0
2015-12-03 09:50:00,28.17,28.25,28.17,28.2,6700.0,28.17,28.25,28.17,28.2,6700.0
2015-12-03 10:00:00,28.17,28.27,28.04,28.1,9200.0,28.17,28.27,28.04,28.1,9200.0
2015-12-03 10:10:00,28.06,28.13,28.01,28.03,5700.0,28.06,28.13,28.01,28.03,5700.0
2015-12-03 10:20:00,28.02,28.04,27.88,27.92,12112.0,28.02,28.04,27.88,27.92,12112.0
2015-12-03 10:30:00,27.89,27.97,27.86,27.87,9372.0,27.89,27.97,27.86,27.87,9372.0
2015-12-03 10:40:00,27.87,28.05,27.87,28.03,6212.0,27.87,28.05,27.87,28.03,6212.0
2015-12-03 10:50:00,28.02,28.03,27.95,27.96,5550.0,28.02,28.03,27.95,27.96,5550.0
2015-12-03 11:00:00,27.94,28.0,27.9,27.96,7017.0,27.94,28.0,27.9,27.96,7017.0
2015-12-03 11:10:00,27.98,28.0,27.94,27.94,9600.0,27.98,28.0,27.94,27.94,9600.0
2015-12-03 11:20:00,27.93,27.94,27.81,27.86,7747.0,27.93,27.94,27.81,27.86,7747.0
2015-12-03 11:30:00,27.82,27.85,27.78,27.83,11624.0,27.82,27.85,27.78,27.83,11624.0
2015-12-03 11:40:00,27.81,27.84,27.75,27.77,7738.0,27.81,27.84,27.75,27.77,7738.0
2015-12-03 11:50:00,27.76,27.85,27.76,27.82,7106.0,27.76,27.85,27.76,27.82,7106.0
2015-12-03 12:00:00,27.81,27.81,27.73,27.73,14028.0,27.81,27.81,27.73,27.73,14028.0
2015-12-03 12:10:00,27.75,27.75,27.64,27.66,10743.0,27.75,27.75,27.64,27.66,10743.0
2015-12-03 12:20:00,27.67,27.67,27.57,27.63,13191.0,27.67,27.67,27.57,27.63,13191.0
2015-12-03 12:30:00,27.64,27.7,27.63,27.68,16721.0,27.64,27.7,27.63,27.68,16721.0
2015-12-03 12:40:00,27.66,27.69,27.63,27.64,4698.0,27.66,27.69,27.63,27.64,4698.0
2015-12-03 12:50:00,27.65,27.66,27.58,27.58,5000.0,27.65,27.66,27.58,27.58,5000.0
2015-12-03 13:00:00,27.58,27.58,27.51,27.51,9803.0,27.58,27.58,27.51,27.51,9803.0
2015-12-03 13:10:00,27.52,27.58,27.49,27.58,11977.0,27.52,27.58,27.49,27.58,11977.0
2015-12-03 13:20:00,27.56,27.62,27.51,27.53,6249.0,27.56,27.62,27.51,27.53,6249.0
2015-12-03 13:30:00,27.54,27.56,27.5,27.52,15225.0,27.54,27.56,27.5,27.52,15225.0
2015-12-03 13:40:00,27.51,27.58,27.48,27.49,12448.0,27.51,27.58,27.48,27.49,12448.0
2015-12-03 13:50:00,27.49,27.54,27.47,27.5,9237.0,27.49,27.54,27.47,27.5,9237.0
2015-12-03 14:00:00,27.49,27.5,27.24,27.25,17625.0,27.49,27.5,27.24,27.25,17625.0
2015-12-03 14:10:00,27.26,27.33,27.18,27.18,28964.0,27.26,27.33,27.18,27.18,28964.0
2015-12-03 14:20:00,27.16,27.17,27.06,27.09,15697.0,27.16,27.17,27.06,27.09,15697.0
2015-12-03 14:30:00,27.1,27.13,27.07,27.12,22731.0,27.1,27.13,27.07,27.12,22731.0
2015-12-03 14:40:00,27.12,27.12,27.07,27.12,15826.0,27.12,27.12,27.07,27.12,15826.0
2015-12-03 14:50:00,27.13,27.25,27.12,27.24,8570.0,27.13,27.25,27.12,27.24,8570.0
2015-12-03 15:00:00,27.23,27.23,27.15,27.15,13531.0,27.23,27.23,27.15,27.15,13531.0
2015-12-03 15:10:00,27.15,27.18,27.13,27.15,14744.0,27.15,27.18,27.13,27.15,14744.0
2015-12-03 15:20:00,27.14,27.15,27.1,27.11,17335.0,27.14,27.15,27.1,27.11,17335.0
2015-12-03 15:30:00,27.12,27.23,27.09,27.23,38310.0,27.12,27.23,27.09,27.23,38310.0
2015-12-03 15:40:00,27.23,27.24,27.16,27.2,33431.0,27.23,27.24,27.16,27.2,33431.0
2015-12-03 15:50:00,27.2,27.28,27.16,27.23,62979.0,27.2,27.28,27.16,27.23,62979.0
2015-12-04 09:30:00,27.26,27.31,27.1,27.28,9517.0,27.26,27.31,27.1,27.28,9517.0
2015-12-04 09:40:00,27.3,27.55,27.29,27.42,8033.0,27.3,27.55,27.29,27.42,8033.0
2015-12-04 09:50:00,27.38,27.38,27.23,27.29,10372.0,27.38,27.38,27.23,27.29,10372.0
2015-12-04 10:00:00,27.29,27.29,27.06,27.1,6268.0,27.29,27.29,27.06,27.1,6268.0
2015-12-04 10:10:00,27.14,27.19,27.07,27.14,7552.0,27.14,27.19,27.07,27.14,7552.0
2015-12-04 10:20:00,27.14,27.18,27.09,27.1,6138.0,27.14,27.18,27.09,27.1,6138.0
2015-12-04 10:30:00,27.09,27.25,27.07,27.22,9890.0,27.09,27.25,27.07,27.22,9890.0
2015-12-04 10:40:00,27.22,27.24,27.07,27.13,15600.0,27.22,27.24,27.07,27.13,15600.0
2015-12-04 10:50:00,27.12,27.19,27.09,27.15,10706.0,27.12,27.19,27.09,27.15,10706.0
2015-12-04 11:00:00,27.14,27.16,27.09,27.14,19448.0,27.14,27.16,27.09,27.14,19448.0
2015-12-04 11:10:00,27.12,27.17,27.1,27.14,11967.0,27.12,27.17,27.1,27.14,11967.0
2015-12-04 11:20:00,27.13,27.19,27.13,27.14,7811.0,27.13,27.19,27.13,27.14,7811.0
2015-12-04 11:30:00,27.14,27.14,27.07,27.07,7339.0,27.14,27.14,27.07,27.07,7339.0
2015-12-04 11:40:00,27.07,27.07,26.98,27.01,7732.0,27.07,27.07,26.98,27.01,7732.0
2015-12-04 11:50:00,27.02,27.04,26.99,27.01,9167.0,27.02,27.04,26.99,27.01,9167.0
2015-12-04 12:00:00,27.01,27.05,26.98,26.99,9231.0,27.01,27.05,26.98,26.99,9231.0
2015-12-04 12:10:00,27.0,27.06,26.97,26.97,10794.0,27.0,27.06,26.97,26.97,10794.0
2015-12-04 12:20:00,26.98,27.02,26.93,26.94,11485.0,26.98,27.02,26.93,26.94,11485.0
2015-12-04 12:30:00,26.94,27.08,26.94,27.08,6200.0,26.94,27.08,26.94,27.08,6200.0
2015-12-04 12:40:00,27.09,27.1,27.02,27.06,6405.0,27.09,27.1,27.02,27.06,6405.0
2015-12-04 12:50:00,27.06,27.13,27.06,27.13,3914.0,27.06,27.13,27.06,27.13,3914.0
2015-12-04 13:00:00,27.13,27.2,27.13,27.19,9008.0,27.13,27.2,27.13,27.19,9008.0
2015-12-04 13:10:00,27.19,27.24,27.19,27.21,5717.0,27.19,27.24,27.19,27.21,5717.0
2015-12-04 13:20:00,27.21,27.3,27.2,27.23,8439.0,27.21,27.3,27.2,27.23,8439.0
2015-12-04 13:30:00,27.21,27.22,27.15,27.21,6854.0,27.21,27.22,27.15,27.21,6854.0
2015-12-04 13:40:00,27.22,27.22,27.11,27.12,10334.0,27.22,27.22,27.11,27.12,10334.0
2015-12-04 13:50:00,27.11,27.12,27.07,27.07,16713.0,27.11,27.12,27.07,27.07,16713.0
2015-12-04 14:00:00,27.07,27.11,27.04,27.06,9132.0,27.07,27.11,27.04,27.06,9132.0
2015-12-04 14:10:00,27.06,27.06,26.99,27.0,19275.0,27.06,27.06,26.99,27.0,19275.0
2015-12-04 14:20:00,26.99,27.06,26.99,27.06,14044.0,26.99,27.06,26.99,27.06,14044.0
2015-12-04 14:30:00,27.06,27.06,27.01,27.03,23041.0,27.06,27.06,27.01,27.03,23041.0
2015-12-04 14:40:00,27.02,27.06,26.99,27.06,39462.0,27.02,27.06,26.99,27.06,39462.0
2015-12-04 14:50:00,27.06,27.09,27.02,27.05,23219.0,27.06,27.09,27.02,27.05,23219.0
2015-12-04 15:00:00,27.05,27.06,27.0,27.0,33511.0,27.05,27.06,27.0,27.0,33511.0
2015-12-04 15:10:00,26.99,27.15,26.99,27.14,28383.0,26.99,27.15,26.99,27.14,28383.0
2015-12-04 15:20:00,27.14,27.32,27.13,27.31,47015.0,27.14,27.32,27.13,27.31,47015.0
2015-12-04 15:30:00,27.31,27.32,27.24,27.3,66594.0,27.31,27.32,27.24,27.3,66594.0
2015-12-04 15:40:00,27.29,27.5,27.28,27.49,112601.0,27.29,27.5,27.28,27.49,112601.0
2015-12-04 15:50:00,27.49,27.5,27.47,27.48,213742.0,27.49,27.5,27.47,27.48,213742.0
2015-12-07 09:30:00,27.5,27.51,27.24,27.26,14338.0,27.5,27.51,27.24,27.26,14338.0
2015-12-07 09:40:00,27.24,27.27,27.1,27.1,8742.0,27.24,27.27,27.1,27.1,8742.0
2015-12-07 09:50:00,27.03,27.11,26.99,27.05,10752.0,27.03,27.11,26.99,27.05,10752.0
2015-12-07 10:00:00,27.05,27.09,27.03,27.06,10600.0,27.05,27.09,27.03,27.06,10600.0
2015-12-07 10:10:00,27.04,27.19,27.04,27.19,16389.0,27.04,27.19,27.04,27.19,16389.0
2015-12-07 10:20:00,27.19,27.27,27.15,27.23,16400.0,27.19,27.27,27.15,27.23,16400.0
2015-12-07 10:30:00,27.24,27.37,27.21,27.3,14775.0,27.24,27.37,27.21,27.3,14775.0
2015-12-07 10:40:00,27.28,27.36,27.25,27.34,12200.0,27.28,27.36,27.25,27.34,12200.0
2015-12-07 10:50:00,27.34,27.37,27.31,27.32,8614.0,27.34,27.37,27.31,27.32,8614.0
2015-12-07 11:00:00,27.32,27.4,27.28,27.4,9500.0,27.32,27.4,27.28,27.4,9500.0
2015-12-07 11:10:00,27.37,27.39,27.29,27.35,8395.0,27.37,27.39,27.29,27.35,8395.0
2015-12-07 11:20:00,27.36,27.4,27.27,27.27,6604.0,27.36,27.4,27.27,27.27,6604.0
2015-12-07 11:30:00,27.25,27.4,27.25,27.38,6200.0,27.25,27.4,27.25,27.38,6200.0
2015-12-07 11:40:00,27.36,27.36,27.29,27.32,4868.0,27.36,27.36,27.29,27.32,4868.0
2015-12-07 11:50:00,27.32,27.37,27.29,27.33,8953.0,27.32,27.37,27.29,27.33,8953.0
2015-12-07 12:00:00,27.31,27.32,27.24,27.24,4320.0,27.31,27.32,27.24,27.24,4320.0
2015-12-07 12:10:00,27.24,27.26,27.23,27.26,5700.0,27.24,27.26,27.23,27.26,5700.0
2015-12-07 12:20:00,27.24,27.24,27.19,27.22,7110.0,27.24,27.24,27.19,27.22,7110.0
2015-12-07 12:30:00,27.23,27.24,27.19,27.2,9000.0,27.23,27.24,27.19,27.2,9000.0
2015-12-07 12:40:00,27.2,27.21,27.18,27.2,7592.0,27.2,27.21,27.18,27.2,7592.0
2015-12-07 12:50:00,27.19,27.25,27.18,27.23,12750.0,27.19,27.25,27.18,27.23,12750.0
2015-12-07 13:00:00,27.23,27.3,27.18,27.3,12987.0,27.23,27.3,27.18,27.3,12987.0
2015-12-07 13:10:00,27.31,27.33,27.23,27.29,7320.0,27.31,27.33,27.23,27.29,7320.0
2015-12-07 13:20:00,27.29,27.29,27.25,27.29,6002.0,27.29,27.29,27.25,27.29,6002.0
2015-12-07 13:30:00,27.29,27.29,27.23,27.27,9817.0,27.29,27.29,27.23,27.27,9817.0
2015-12-07 13:40:00,27.26,27.26,27.2,27.24,6717.0,27.26,27.26,27.2,27.24,6717.0
2015-12-07 13:50:00,27.22,27.25,27.17,27.25,7874.0,27.22,27.25,27.17,27.25,7874.0
2015-12-07 14:00:00,27.26,27.26,27.2,27.22,9496.0,27.26,27.26,27.2,27.22,9496.0
2015-12-07 14:10:00,27.22,27.22,27.19,27.22,5443.0,27.22,27.22,27.19,27.22,5443.0
2015-12-07 14:20:00,27.22,27.26,27.2,27.24,8515.0,27.22,27.26,27.2,27.24,8515.0
2015-12-07 14:30:00,27.25,27.25,27.2,27.22,7689.0,27.25,27.25,27.2,27.22,7689.0
2015-12-07 14:40:00,27.22,27.24,27.19,27.24,12556.0,27.22,27.24,27.19,27.24,12556.0
2015-12-07 14:50:00,27.24,27.26,27.2,27.22,9697.0,27.24,27.26,27.2,27.22,9697.0
2015-12-07 15:00:00,27.2,27.25,27.19,27.23,15339.0,27.2,27.25,27.19,27.23,15339.0
2015-12-07 15:10:00,27.24,27.25,27.18,27.21,10823.0,27.24,27.25,27.18,27.21,10823.0
2015-12-07 15:20:00,27.22,27.32,27.22,27.28,18518.0,27.22,27.32,27.22,27.28,18518.0
2015-12-07 15:30:00,27.29,27.29,27.19,27.23,20098.0,27.29,27.29,27.19,27.23,20098.0
2015-12-07 15:40:00,27.23,27.27,27.2,27.27,28021.0,27.23,27.27,27.2,27.27,28021.0
2015-12-07 15:50:00,27.27,27.28,27.21,27.24,46814.0,27.27,27.28,27.21,27.24,46814.0
2015-12-08 09:30:00,26.99,27.0,26.77,26.91,24139.0,26.99,27.0,26.77,26.91,24139.0
2015-12-08 09:40:00,26.91,27.13,26.86,27.09,18022.0,26.91,27.13,26.86,27.09,18022.0
2015-12-08 09:50:00,27.08,27.27,27.01,27.26,20253.0,27.08,27.27,27.01,27.26,20253.0
2015-12-08 10:00:00,27.22,27.25,27.16,27.2,21722.0,27.22,27.25,27.16,27.2,21722.0
2015-12-08 10:10:00,27.16,27.16,26.9,26.92,10932.0,27.16,27.16,26.9,26.92,10932.0
2015-12-08 10:20:00,26.89,26.92,26.83,26.87,12965.0,26.89,26.92,26.83,26.87,12965.0
2015-12-08 10:30:00,26.88,26.99,26.85,26.95,8975.0,26.88,26.99,26.85,26.95,8975.0
2015-12-08 10:40:00,26.95,27.07,26.94,27.04,12488.0,26.95,27.07,26.94,27.04,12488.0
2015-12-08 10:50:00,27.03,27.07,26.99,27.05,9091.0,27.03,27.07,26.99,27.05,9091.0
2015-12-08 11:00:00,27.03,27.14,27.03,27.12,12100.0,27.03,27.14,27.03,27.12,12100.0
2015-12-08 11:10:00,27.1,27.1,27.05,27.08,10763.0,27.1,27.1,27.05,27.08,10763.0
2015-12-08 11:20:00,27.08,27.09,26.96,26.96,8761.0,27.08,27.09,26.96,26.96,8761.0
2015-12-08 11:30:00,26.95,26.97,26.85,26.86,10761.0,26.95,26.97,26.85,26.86,10761.0
2015-12-08 11:40:00,26.85,26.96,26.83,26.94,10741.0,26.85,26.96,26.83,26.94,10741.0
2015-12-08 11:50:00,26.93,27.02,26.88,27.02,9206.0,26.93,27.02,26.88,27.02,9206.0
2015-12-08 12:00:00,27.03,27.03,26.96,27.02,4850.0,27.03,27.03,26.96,27.02,4850.0
2015-12-08 12:10:00,27.02,27.02,26.96,26.97,10028.0,27.02,27.02,26.96,26.97,10028.0
2015-12-08 12:20:00,26.97,27.09,26.97,27.07,5317.0,26.97,27.09,26.97,27.07,5317.0
2015-12-08 12:30:00,27.06,27.06,27.01,27.03,5617.0,27.06,27.06,27.01,27.03,5617.0
2015-12-08 12:40:00,27.05,27.06,26.98,27.0,5939.0,27.05,27.06,26.98,27.0,5939.0
2015-12-08 12:50:00,27.01,27.08,27.0,27.07,7566.0,27.01,27.08,27.0,27.07,7566.0
2015-12-08 13:00:00,27.06,27.09,27.01,27.04,5300.0,27.06,27.09,27.01,27.04,5300.0
2015-12-08 13:10:00,27.06,27.07,27.02,27.03,4100.0,27.06,27.07,27.02,27.03,4100.0
2015-12-08 13:20:00,27.0,27.02,26.96,27.0,11000.0,27.0,27.02,26.96,27.0,11000.0
2015-12-08 13:30:00,26.99,27.09,26.99,27.07,7503.0,26.99,27.09,26.99,27.07,7503.0
2015-12-08 13:40:00,27.06,27.07,27.01,27.01,6943.0,27.06,27.07,27.01,27.01,6943.0
2015-12-08 13:50:00,27.01,27.06,27.01,27.05,7360.0,27.01,27.06,27.01,27.05,7360.0
2015-12-08 14:00:00,27.05,27.13,27.05,27.13,9029.0,27.05,27.13,27.05,27.13,9029.0
2015-12-08 14:10:00,27.14,27.16,27.13,27.15,8841.0,27.14,27.16,27.13,27.15,8841.0
2015-12-08 14:20:00,27.14,27.14,27.08,27.12,7638.0,27.14,27.14,27.08,27.12,7638.0
2015-12-08 14:30:00,27.12,27.14,27.09,27.12,8163.0,27.12,27.14,27.09,27.12,8163.0
2015-12-08 14:40:00,27.11,27.12,27.07,27.1,8416.0,27.11,27.12,27.07,27.1,8416.0
2015-12-08 14:50:00,27.1,27.15,27.09,27.1,8602.0,27.1,27.15,27.09,27.1,8602.0
2015-12-08 15:00:00,27.1,27.14,27.07,27.14,20713.0,27.1,27.14,27.07,27.14,20713.0
2015-12-08 15:10:00,27.12,27.18,27.1,27.18,11510.0,27.12,27.18,27.1,27.18,11510.0
2015-12-08 15:20:00,27.18,27.21,27.07,27.09,18050.0,27.18,27.21,27.07,27.09,18050.0
2015-12-08 15:30:00,27.08,27.12,27.05,27.12,25461.0,27.08,27.12,27.05,27.12,25461.0
2015-12-08 15:40:00,27.11,27.17,27.07,27.17,43700.0,27.11,27.17,27.07,27.17,43700.0
2015-12-08 15:50:00,27.16,27.16,27.09,27.13,52460.0,27.16,27.16,27.09,27.13,52460.0
2015-12-09 09:30:00,27.0,27.09,27.0,27.08,6103.0,27.0,27.09,27.0,27.08,6103.0
2015-12-09 09:40:00,27.07,27.15,27.0,27.15,4815.0,27.07,27.15,27.0,27.15,4815.0
2015-12-09 09:50:00,27.19,27.28,27.13,27.16,5837.0,27.19,27.28,27.13,27.16,5837.0
2015-12-09 10:00:00,27.14,27.2,27.09,27.15,5500.0,27.14,27.2,27.09,27.15,5500.0
2015-12-09 10:10:00,27.15,27.26,27.15,27.22,7712.0,27.15,27.26,27.15,27.22,7712.0
2015-12-09 10:20:00,27.24,27.24,27.19,27.19,4456.0,27.24,27.24,27.19,27.19,4456.0
2015-12-09 10:30:00,27.22,27.28,27.2,27.23,7465.0,27.22,27.28,27.2,27.23,7465.0
2015-12-09 10:40:00,27.22,27.26,27.18,27.2,11300.0,27.22,27.26,27.18,27.2,11300.0
2015-12-09 10:50:00,27.22,27.22,27.1,27.13,2700.0,27.22,27.22,27.1,27.13,2700.0
2015-12-09 11:00:00,27.12,27.12,27.08,27.11,3700.0,27.12,27.12,27.08,27.11,3700.0
2015-12-09 11:10:00,27.12,27.13,27.04,27.07,3865.0,27.12,27.13,27.04,27.07,3865.0
2015-12-09 11:20:00,27.07,27.08,27.03,27.06,3320.0,27.07,27.08,27.03,27.06,3320.0
2015-12-09 11:30:00,27.08,27.08,26.99,27.03,3170.0,27.08,27.08,26.99,27.03,3170.0
2015-12-09 11:40:00,27.03,27.03,26.91,26.93,4381.0,27.03,27.03,26.91,26.93,4381.0
2015-12-09 11:50:00,26.94,26.95,26.92,26.94,4400.0,26.94,26.95,26.92,26.94,4400.0
2015-12-09 12:00:00,26.95,26.98,26.94,26.98,3462.0,26.95,26.98,26.94,26.98,3462.0
2015-12-09 12:10:00,26.97,26.98,26.91,26.92,3604.0,26.97,26.98,26.91,26.92,3604.0
2015-12-09 12:20:00,26.91,26.91,26.82,26.83,2600.0,26.91,26.91,26.82,26.83,2600.0
2015-12-09 12:30:00,26.81,26.83,26.73,26.75,9251.0,26.81,26.83,26.73,26.75,9251.0
2015-12-09 12:40:00,26.77,26.77,26.68,26.75,10005.0,26.77,26.77,26.68,26.75,10005.0
2015-12-09 12:50:00,26.77,26.8,26.75,26.79,4713.0,26.77,26.8,26.75,26.79,4713.0
2015-12-09 13:00:00,26.8,26.88,26.74,26.8,4588.0,26.8,26.88,26.74,26.8,4588.0
2015-12-09 13:10:00,26.77,26.82,26.77,26.77,4303.0,26.77,26.82,26.77,26.77,4303.0
2015-12-09 13:20:00,26.76,26.8,26.75,26.78,5489.0,26.76,26.8,26.75,26.78,5489.0
2015-12-09 13:30:00,26.79,26.81,26.76,26.81,4724.0,26.79,26.81,26.76,26.81,4724.0
2015-12-09 13:40:00,26.81,26.84,26.79,26.81,5174.0,26.81,26.84,26.79,26.81,5174.0
2015-12-09 13:50:00,26.83,26.9,26.82,26.87,4142.0,26.83,26.9,26.82,26.87,4142.0
2015-12-09 14:00:00,26.88,26.88,26.81,26.81,4932.0,26.88,26.88,26.81,26.81,4932.0
2015-12-09 14:10:00,26.81,26.84,26.8,26.81,5020.0,26.81,26.84,26.8,26.81,5020.0
2015-12-09 14:20:00,26.81,26.82,26.77,26.77,5411.0,26.81,26.82,26.77,26.77,5411.0
2015-12-09 14:30:00,26.77,26.82,26.75,26.82,4938.0,26.77,26.82,26.75,26.82,4938.0
2015-12-09 14:40:00,26.82,26.84,26.79,26.84,4867.0,26.82,26.84,26.79,26.84,4867.0
2015-12-09 14:50:00,26.82,26.89,26.81,26.86,5152.0,26.82,26.89,26.81,26.86,5152.0
2015-12-09 15:00:00,26.86,26.88,26.83,26.85,9836.0,26.86,26.88,26.83,26.85,9836.0
2015-12-09 15:10:00,26.84,26.84,26.77,26.77,5688.0,26.84,26.84,26.77,26.77,5688.0
2015-12-09 15:20:00,26.78,26.82,26.77,26.77,10407.0,26.78,26.82,26.77,26.77,10407.0
2015-12-09 15:30:00,26.78,26.78,26.71,26.71,22406.0,26.78,26.78,26.71,26.71,22406.0
2015-12-09 15:40:00,26.72,26.74,26.69,26.7,25315.0,26.72,26.74,26.69,26.7,25315.0
2015-12-09 15:50:00,26.7,26.7,26.65,26.7,62234.0,26.7,26.7,26.65,26.7,62234.0
2015-12-10 09:30:00,26.66,26.67,26.38,26.58,15797.0,26.66,26.67,26.38,26.58,15797.0
2015-12-10 09:40:00,26.68,26.75,26.52,26.61,17100.0,26.68,26.75,26.52,26.61,17100.0
2015-12-10 09:50:00,26.59,26.65,26.49,26.64,17834.0,26.59,26.65,26.49,26.64,17834.0
2015-12-10 10:00:00,26.66,26.69,26.49,26.54,14680.0,26.66,26.69,26.49,26.54,14680.0
2015-12-10 10:10:00,26.55,26.7,26.54,26.65,11740.0,26.55,26.7,26.54,26.65,11740.0
2015-12-10 10:20:00,26.64,26.76,26.62,26.71,8511.0,26.64,26.76,26.62,26.71,8511.0
2015-12-10 10:30:00,26.7,26.74,26.62,26.73,7151.0,26.7,26.74,26.62,26.73,7151.0
2015-12-10 10:40:00,26.78,26.86,26.77,26.79,10083.0,26.78,26.86,26.77,26.79,10083.0
2015-12-10 10:50:00,26.77,26.77,26.66,26.7,6913.0,26.77,26.77,26.66,26.7,6913.0
2015-12-10 11:00:00,26.69,26.79,26.69,26.75,7874.0,26.69,26.79,26.69,26.75,7874.0
2015-12-10 11:10:00,26.75,26.9,26.75,26.9,9300.0,26.75,26.9,26.75,26.9,9300.0
2015-12-10 11:20:00,26.9,26.94,26.89,26.92,12846.0,26.9,26.94,26.89,26.92,12846.0
2015-12-10 11:30:00,26.92,26.94,26.9,26.92,9920.0,26.92,26.94,26.9,26.92,9920.0
2015-12-10 11:40:00,26.92,26.97,26.9,26.95,12907.0,26.92,26.97,26.9,26.95,12907.0
2015-12-10 11:50:00,26.95,26.95,26.79,26.86,8500.0,26.95,26.95,26.79,26.86,8500.0
2015-12-10 12:00:00,26.86,26.86,26.8,26.82,7453.0,26.86,26.86,26.8,26.82,7453.0
2015-12-10 12:10:00,26.82,26.89,26.79,26.88,11800.0,26.82,26.89,26.79,26.88,11800.0
2015-12-10 12:20:00,26.87,26.95,26.87,26.91,6831.0,26.87,26.95,26.87,26.91,6831.0
2015-12-10 12:30:00,26.91,26.91,26.81,26.81,10131.0,26.91,26.91,26.81,26.81,10131.0
2015-12-10 12:40:00,26.83,26.9,26.82,26.88,8923.0,26.83,26.9,26.82,26.88,8923.0
2015-12-10 12:50:00,26.88,26.95,26.87,26.93,8997.0,26.88,26.95,26.87,26.93,8997.0
2015-12-10 13:00:00,26.93,26.93,26.88,26.88,11268.0,26.93,26.93,26.88,26.88,11268.0
2015-12-10 13:10:00,26.88,26.93,26.87,26.93,22114.0,26.88,26.93,26.87,26.93,22114.0
2015-12-10 13:20:00,26.92,26.93,26.86,26.9,16178.0,26.92,26.93,26.86,26.9,16178.0
2015-12-10 13:30:00,26.89,26.97,26.89,26.91,9680.0,26.89,26.97,26.89,26.91,9680.0
2015-12-10 13:40:00,26.91,26.96,26.85,26.96,9483.0,26.91,26.96,26.85,26.96,9483.0
2015-12-10 13:50:00,26.96,26.98,26.91,26.96,7881.0,26.96,26.98,26.91,26.96,7881.0
2015-12-10 14:00:00,26.96,26.99,26.92,26.96,12721.0,26.96,26.99,26.92,26.96,12721.0
2015-12-10 14:10:00,26.96,27.0,26.89,26.99,12091.0,26.96,27.0,26.89,26.99,12091.0
2015-12-10 14:20:00,26.98,27.01,26.95,27.0,15278.0,26.98,27.01,26.95,27.0,15278.0
2015-12-10 14:30:00,27.0,27.0,26.92,26.94,12932.0,27.0,27.0,26.92,26.94,12932.0
2015-12-10 14:40:00,26.92,26.97,26.91,26.93,14527.0,26.92,26.97,26.91,26.93,14527.0
2015-12-10 14:50:00,26.94,26.95,26.89,26.93,11412.0,26.94,26.95,26.89,26.93,11412.0
2015-12-10 15:00:00,26.93,26.93,26.87,26.87,7928.0,26.93,26.93,26.87,26.87,7928.0
2015-12-10 15:10:00,26.87,26.9,26.81,26.81,11766.0,26.87,26.9,26.81,26.81,11766.0
2015-12-10 15:20:00,26.82,26.82,26.77,26.81,7995.0,26.82,26.82,26.77,26.81,7995.0
2015-12-10 15:30:00,26.81,26.84,26.79,26.84,12660.0,26.81,26.84,26.79,26.84,12660.0
2015-12-10 15:40:00,26.84,26.86,26.78,26.81,24496.0,26.84,26.86,26.78,26.81,24496.0
2015-12-10 15:50:00,26.81,26.9,26.81,26.9,30732.0,26.81,26.9,26.81,26.9,30732.0
2015-12-11 09:30:00,26.62,26.64,26.44,26.56,18692.0,26.62,26.64,26.44,26.56,18692.0
2015-12-11 09:40:00,26.57,26.63,26.33,26.33,17601.0,26.57,26.63,26.33,26.33,17601.0
2015-12-11 09:50:00,26.33,26.5,26.29,26.49,13108.0,26.33,26.5,26.29,26.49,13108.0
2015-12-11 10:00:00,26.49,26.53,26.47,26.47,13834.0,26.49,26.53,26.47,26.47,13834.0
2015-12-11 10:10:00,26.46,26.47,26.39,26.42,11815.0,26.46,26.47,26.39,26.42,11815.0
2015-12-11 10:20:00,26.42,26.53,26.38,26.5,18083.0,26.42,26.53,26.38,26.5,18083.0
2015-12-11 10:30:00,26.5,26.63,26.47,26.53,60186.0,26.5,26.63,26.47,26.53,60186.0
2015-12-11 10:40:00,26.54,26.54,26.41,26.46,12031.0,26.54,26.54,26.41,26.46,12031.0
2015-12-11 10:50:00,26.47,26.47,26.41,26.45,14298.0,26.47,26.47,26.41,26.45,14298.0
2015-12-11 11:00:00,26.43,26.48,26.43,26.45,13073.0,26.43,26.48,26.43,26.45,13073.0
2015-12-11 11:10:00,26.45,26.52,26.42,26.51,20185.0,26.45,26.52,26.42,26.51,20185.0
2015-12-11 11:20:00,26.5,26.52,26.42,26.46,12016.0,26.5,26.52,26.42,26.46,12016.0
2015-12-11 11:30:00,26.47,26.5,26.44,26.45,16206.0,26.47,26.5,26.44,26.45,16206.0
2015-12-11 11:40:00,26.45,26.47,26.42,26.44,7179.0,26.45,26.47,26.42,26.44,7179.0
2015-12-11 11:50:00,26.43,26.44,26.35,26.35,13584.0,26.43,26.44,26.35,26.35,13584.0
2015-12-11 12:00:00,26.35,26.4,26.31,26.32,7045.0,26.35,26.4,26.31,26.32,7045.0
2015-12-11 12:10:00,26.31,26.32,26.26,26.28,12399.0,26.31,26.32,26.26,26.28,12399.0
2015-12-11 12:20:00,26.27,26.28,26.2,26.21,20711.0,26.27,26.28,26.2,26.21,20711.0
2015-12-11 12:30:00,26.2,26.23,26.15,26.18,7847.0,26.2,26.23,26.15,26.18,7847.0
2015-12-11 12:40:00,26.17,26.28,26.13,26.25,18069.0,26.17,26.28,26.13,26.25,18069.0
2015-12-11 12:50:00,26.27,26.27,26.21,26.23,8085.0,26.27,26.27,26.21,26.23,8085.0
2015-12-11 13:00:00,26.22,26.31,26.2,26.28,17270.0,26.22,26.31,26.2,26.28,17270.0
2015-12-11 13:10:00,26.29,26.34,26.28,26.33,13625.0,26.29,26.34,26.28,26.33,13625.0
2015-12-11 13:20:00,26.33,26.34,26.22,26.22,9288.0,26.33,26.34,26.22,26.22,9288.0
2015-12-11 13:30:00,26.23,26.25,26.13,26.16,11838.0,26.23,26.25,26.13,26.16,11838.0
2015-12-11 13:40:00,26.16,26.22,26.14,26.19,6361.0,26.16,26.22,26.14,26.19,6361.0
2015-12-11 13:50:00,26.18,26.23,26.09,26.11,8861.0,26.18,26.23,26.09,26.11,8861.0
2015-12-11 14:00:00,26.12,26.17,26.07,26.09,7876.0,26.12,26.17,26.07,26.09,7876.0
2015-12-11 14:10:00,26.08,26.14,26.06,26.14,15217.0,26.08,26.14,26.06,26.14,15217.0
2015-12-11 14:20:00,26.13,26.18,26.13,26.15,12549.0,26.13,26.18,26.13,26.15,12549.0
2015-12-11 14:30:00,26.16,26.21,26.14,26.21,12899.0,26.16,26.21,26.14,26.21,12899.0
2015-12-11 14:40:00,26.2,26.21,26.15,26.17,13318.0,26.2,26.21,26.15,26.17,13318.0
2015-12-11 14:50:00,26.18,26.26,26.15,26.26,16274.0,26.18,26.26,26.15,26.26,16274.0
2015-12-11 15:00:00,26.26,26.27,26.23,26.26,24494.0,26.26,26.27,26.23,26.26,24494.0
2015-12-11 15:10:00,26.25,26.26,26.17,26.18,21056.0,26.25,26.26,26.17,26.18,21056.0
2015-12-11 15:20:00,26.19,26.26,26.14,26.25,24833.0,26.19,26.26,26.14,26.25,24833.0
2015-12-11 15:30:00,26.25,26.26,26.19,26.2,25795.0,26.25,26.26,26.19,26.2,25795.0
2015-12-11 15:40:00,26.21,26.25,26.19,26.24,49401.0,26.21,26.25,26.19,26.24,49401.0
2015-12-11 15:50:00,26.24,26.3,26.24,26.26,127166.0,26.24,26.3,26.24,26.26,127166.0
2015-12-14 09:30:00,26.35,26.68,26.33,26.64,13997.0,26.35,26.68,26.33,26.64,13997.0
2015-12-14 09:40:00,26.54,26.77,26.53,26.77,13102.0,26.54,26.77,26.53,26.77,13102.0
2015-12-14 09:50:00,26.74,26.87,26.69,26.83,19057.0,26.74,26.87,26.69,26.83,19057.0
2015-12-14 10:00:00,26.9,26.9,26.76,26.81,30430.0,26.9,26.9,26.76,26.81,30430.0
2015-12-14 10:10:00,26.8,26.83,26.65,26.67,30716.0,26.8,26.83,26.65,26.67,30716.0
2015-12-14 10:20:00,26.61,26.75,26.6,26.67,39560.0,26.61,26.75,26.6,26.67,39560.0
2015-12-14 10:30:00,26.69,26.79,26.65,26.77,32684.0,26.69,26.79,26.65,26.77,32684.0
2015-12-14 10:40:00,26.74,26.79,26.71,26.73,21082.0,26.74,26.79,26.71,26.73,21082.0
2015-12-14 10:50:00,26.75,26.81,26.73,26.75,25104.0,26.75,26.81,26.73,26.75,25104.0
2015-12-14 11:00:00,26.75,26.79,26.71,26.77,39814.0,26.75,26.79,26.71,26.77,39814.0
2015-12-14 11:10:00,26.77,26.8,26.69,26.74,35024.0,26.77,26.8,26.69,26.74,35024.0
2015-12-14 11:20:00,26.74,26.77,26.71,26.75,45046.0,26.74,26.77,26.71,26.75,45046.0
2015-12-14 11:30:00,26.73,26.74,26.49,26.5,44793.0,26.73,26.74,26.49,26.5,44793.0
2015-12-14 11:40:00,26.5,26.59,26.49,26.51,25370.0,26.5,26.59,26.49,26.51,25370.0
2015-12-14 11:50:00,26.51,26.61,26.49,26.58,21275.0,26.51,26.61,26.49,26.58,21275.0
2015-12-14 12:00:00,26.58,26.7,26.55,26.68,27100.0,26.58,26.7,26.55,26.68,27100.0
2015-12-14 12:10:00,26.67,26.7,26.64,26.68,14259.0,26.67,26.7,26.64,26.68,14259.0
2015-12-14 12:20:00,26.68,26.74,26.65,26.7,11309.0,26.68,26.74,26.65,26.7,11309.0
2015-12-14 12:30:00,26.7,26.72,26.68,26.69,42177.0,26.7,26.72,26.68,26.69,42177.0
2015-12-14 12:40:00,26.68,26.71,26.66,26.7,33618.0,26.68,26.71,26.66,26.7,33618.0
2015-12-14 12:50:00,26.7,26.74,26.68,26.71,25677.0,26.7,26.74,26.68,26.71,25677.0
2015-12-14 13:00:00,26.71,26.74,26.69,26.71,87704.0,26.71,26.74,26.69,26.71,87704.0
2015-12-14 13:10:00,26.72,26.72,26.67,26.7,42069.0,26.72,26.72,26.67,26.7,42069.0
2015-12-14 13:20:00,26.7,26.73,26.7,26.71,24117.0,26.7,26.73,26.7,26.71,24117.0
2015-12-14 13:30:00,26.71,26.72,26.69,26.71,17461.0,26.71,26.72,26.69,26.71,17461.0
2015-12-14 13:40:00,26.71,26.73,26.7,26.73,14695.0,26.71,26.73,26.7,26.73,14695.0
2015-12-14 13:50:00,26.72,26.73,26.68,26.69,15775.0,26.72,26.73,26.68,26.69,15775.0
2015-12-14 14:00:00,26.7,26.7,26.52,26.58,45528.0,26.7,26.7,26.52,26.58,45528.0
2015-12-14 14:10:00,26.58,26.65,26.57,26.63,14217.0,26.58,26.65,26.57,26.63,14217.0
2015-12-14 14:20:00,26.63,26.66,26.61,26.66,18261.0,26.63,26.66,26.61,26.66,18261.0
2015-12-14 14:30:00,26.67,26.68,26.65,26.68,12859.0,26.67,26.68,26.65,26.68,12859.0
2015-12-14 14:40:00,26.68,26.71,26.67,26.71,29938.0,26.68,26.71,26.67,26.71,29938.0
2015-12-14 14:50:00,26.7,26.74,26.69,26.71,16853.0,26.7,26.74,26.69,26.71,16853.0
2015-12-14 15:00:00,26.71,26.76,26.7,26.74,25045.0,26.71,26.76,26.7,26.74,25045.0
2015-12-14 15:10:00,26.74,26.74,26.69,26.73,16072.0,26.74,26.74,26.69,26.73,16072.0
2015-12-14 15:20:00,26.73,26.73,26.69,26.71,15119.0,26.73,26.73,26.69,26.71,15119.0
2015-12-14 15:30:00,26.71,26.73,26.68,26.71,24861.0,26.71,26.73,26.68,26.71,24861.0
2015-12-14 15:40:00,26.71,26.72,26.65,26.7,50106.0,26.71,26.72,26.65,26.7,50106.0
2015-12-14 15:50:00,26.69,26.77,26.68,26.73,94014.0,26.69,26.77,26.68,26.73,94014.0
2015-12-15 09:30:00,26.84,26.89,26.53,26.59,29254.0,26.84,26.89,26.53,26.59,29254.0
2015-12-15 09:40:00,26.64,26.85,26.64,26.76,17066.0,26.64,26.85,26.64,26.76,17066.0
2015-12-15 09:50:00,26.77,26.93,26.69,26.9,41862.0,26.77,26.93,26.69,26.9,41862.0
2015-12-15 10:00:00,26.92,26.92,26.83,26.85,19734.0,26.92,26.92,26.83,26.85,19734.0
2015-12-15 10:10:00,26.86,26.97,26.86,26.9,49956.0,26.86,26.97,26.86,26.9,49956.0
2015-12-15 10:20:00,26.9,27.0,26.89,26.97,14802.0,26.9,27.0,26.89,26.97,14802.0
2015-12-15 10:30:00,26.96,26.99,26.9,26.92,35488.0,26.96,26.99,26.9,26.92,35488.0
2015-12-15 10:40:00,26.92,26.95,26.9,26.9,13483.0,26.92,26.95,26.9,26.9,13483.0
2015-12-15 10:50:00,26.9,26.94,26.89,26.91,43882.0,26.9,26.94,26.89,26.91,43882.0
2015-12-15 11:00:00,26.9,26.92,26.89,26.91,20764.0,26.9,26.92,26.89,26.91,20764.0
2015-12-15 11:10:00,26.91,26.92,26.9,26.91,19726.0,26.91,26.92,26.9,26.91,19726.0
2015-12-15 11:20:00,26.9,26.93,26.9,26.92,18158.0,26.9,26.93,26.9,26.92,18158.0
2015-12-15 11:30:00,26.92,26.93,26.89,26.9,65500.0,26.92,26.93,26.89,26.9,65500.0
2015-12-15 11:40:00,26.9,26.95,26.89,26.91,8223.0,26.9,26.95,26.89,26.91,8223.0
2015-12-15 11:50:00,26.91,26.99,26.91,26.99,10698.0,26.91,26.99,26.91,26.99,10698.0
2015-12-15 12:00:00,26.98,27.05,26.97,27.04,10194.0,26.98,27.05,26.97,27.04,10194.0
2015-12-15 12:10:00,27.05,27.12,27.05,27.11,7041.0,27.05,27.12,27.05,27.11,7041.0
2015-12-15 12:20:00,27.11,27.18,27.1,27.16,12782.0,27.11,27.18,27.1,27.16,12782.0
2015-12-15 12:30:00,27.15,27.33,27.15,27.3,19181.0,27.15,27.33,27.15,27.3,19181.0
2015-12-15 12:40:00,27.29,27.3,27.16,27.25,352253.0,27.29,27.3,27.16,27.25,352253.0
2015-12-15 12:50:00,27.25,27.33,27.25,27.32,8306.0,27.25,27.33,27.25,27.32,8306.0
2015-12-15 13:00:00,27.33,27.34,27.25,27.29,7676.0,27.33,27.34,27.25,27.29,7676.0
2015-12-15 13:10:00,27.28,27.31,27.24,27.29,6367.0,27.28,27.31,27.24,27.29,6367.0
2015-12-15 13:20:00,27.27,27.29,27.23,27.24,11712.0,27.27,27.29,27.23,27.24,11712.0
2015-12-15 13:30:00,27.25,27.31,27.24,27.3,8505.0,27.25,27.31,27.24,27.3,8505.0
2015-12-15 13:40:00,27.3,27.36,27.29,27.36,10069.0,27.3,27.36,27.29,27.36,10069.0
2015-12-15 13:50:00,27.36,27.44,27.35,27.39,20874.0,27.36,27.44,27.35,27.39,20874.0
2015-12-15 14:00:00,27.4,27.42,27.36,27.39,5293.0,27.4,27.42,27.36,27.39,5293.0
2015-12-15 14:10:00,27.39,27.41,27.36,27.39,6855.0,27.39,27.41,27.36,27.39,6855.0
2015-12-15 14:20:00,27.4,27.44,27.39,27.4,7853.0,27.4,27.44,27.39,27.4,7853.0
2015-12-15 14:30:00,27.4,27.44,27.39,27.42,7028.0,27.4,27.44,27.39,27.42,7028.0
2015-12-15 14:40:00,27.42,27.44,27.38,27.39,7907.0,27.42,27.44,27.38,27.39,7907.0
2015-12-15 14:50:00,27.39,27.41,27.34,27.36,15068.0,27.39,27.41,27.34,27.36,15068.0
2015-12-15 15:00:00,27.35,27.38,27.33,27.34,16261.0,27.35,27.38,27.33,27.34,16261.0
2015-12-15 15:10:00,27.33,27.34,27.27,27.34,23788.0,27.33,27.34,27.27,27.34,23788.0
2015-12-15 15:20:00,27.34,27.36,27.29,27.35,26498.0,27.34,27.36,27.29,27.35,26498.0
2015-12-15 15:30:00,27.35,27.39,27.34,27.36,47830.0,27.35,27.39,27.34,27.36,47830.0
2015-12-15 15:40:00,27.36,27.39,27.33,27.36,46646.0,27.36,27.39,27.33,27.36,46646.0
2015-12-15 15:50:00,27.36,27.4,27.33,27.39,90712.0,27.36,27.4,27.33,27.39,90712.0
2015-12-16 09:30:00,27.61,27.79,27.56,27.79,25974.0,27.61,27.79,27.56,27.79,25974.0
2015-12-16 09:40:00,27.77,27.92,27.77,27.8,15073.0,27.77,27.92,27.77,27.8,15073.0
2015-12-16 09:50:00,27.79,28.08,27.79,28.06,25153.0,27.79,28.08,27.79,28.06,25153.0
2015-12-16 10:00:00,28.06,28.1,27.96,27.96,18250.0,28.06,28.1,27.96,27.96,18250.0
2015-12-16 10:10:00,27.96,28.02,27.92,27.98,23864.0,27.96,28.02,27.92,27.98,23864.0
2015-12-16 10:20:00,28.0,28.07,27.91,27.94,34656.0,28.0,28.07,27.91,27.94,34656.0
2015-12-16 10:30:00,27.93,27.96,27.78,27.84,34403.0,27.93,27.96,27.78,27.84,34403.0
2015-12-16 10:40:00,27.82,27.82,27.65,27.78,24896.0,27.82,27.82,27.65,27.78,24896.0
2015-12-16 10:50:00,27.77,27.83,27.72,27.81,18643.0,27.77,27.83,27.72,27.81,18643.0
2015-12-16 11:00:00,27.8,27.92,27.8,27.88,28963.0,27.8,27.92,27.8,27.88,28963.0
2015-12-16 11:10:00,27.88,27.99,27.88,27.95,19198.0,27.88,27.99,27.88,27.95,19198.0
2015-12-16 11:20:00,27.95,28.0,27.92,27.94,10133.0,27.95,28.0,27.92,27.94,10133.0
2015-12-16 11:30:00,27.94,28.0,27.93,27.98,16721.0,27.94,28.0,27.93,27.98,16721.0
2015-12-16 11:40:00,27.97,28.01,27.96,27.99,17630.0,27.97,28.01,27.96,27.99,17630.0
2015-12-16 11:50:00,27.99,28.02,27.97,27.99,16082.0,27.99,28.02,27.97,27.99,16082.0
2015-12-16 12:00:00,27.99,28.05,27.99,28.04,142669.0,27.99,28.05,27.99,28.04,142669.0
2015-12-16 12:10:00,28.05,28.13,28.03,28.09,18039.0,28.05,28.13,28.03,28.09,18039.0
2015-12-16 12:20:00,28.09,28.26,28.09,28.16,26289.0,28.09,28.26,28.09,28.16,26289.0
2015-12-16 12:30:00,28.16,28.19,28.14,28.16,10251.0,28.16,28.19,28.14,28.16,10251.0
2015-12-16 12:40:00,28.15,28.16,28.07,28.08,8310.0,28.15,28.16,28.07,28.08,8310.0
2015-12-16 12:50:00,28.09,28.11,27.95,27.98,17005.0,28.09,28.11,27.95,27.98,17005.0
2015-12-16 13:00:00,27.96,28.01,27.89,28.0,23068.0,27.96,28.01,27.89,28.0,23068.0
2015-12-16 13:10:00,28.01,28.12,28.01,28.11,17331.0,28.01,28.12,28.01,28.11,17331.0
2015-12-16 13:20:00,28.12,28.16,28.1,28.13,14611.0,28.12,28.16,28.1,28.13,14611.0
2015-12-16 13:30:00,28.11,28.13,28.05,28.11,14085.0,28.11,28.13,28.05,28.11,14085.0
2015-12-16 13:40:00,28.11,28.17,28.1,28.15,21849.0,28.11,28.17,28.1,28.15,21849.0
2015-12-16 13:50:00,28.16,28.2,28.06,28.11,21378.0,28.16,28.2,28.06,28.11,21378.0
2015-12-16 14:00:00,28.06,28.09,27.96,28.07,13101.0,28.06,28.09,27.96,28.07,13101.0
2015-12-16 14:10:00,28.08,28.11,27.97,28.0,32375.0,28.08,28.11,27.97,28.0,32375.0
2015-12-16 14:20:00,28.01,28.06,27.99,28.01,19061.0,28.01,28.06,27.99,28.01,19061.0
2015-12-16 14:30:00,28.0,28.06,27.99,28.04,37816.0,28.0,28.06,27.99,28.04,37816.0
2015-12-16 14:40:00,28.06,28.06,28.0,28.05,23217.0,28.06,28.06,28.0,28.05,23217.0
2015-12-16 14:50:00,28.05,28.13,28.05,28.11,37068.0,28.05,28.13,28.05,28.11,37068.0
2015-12-16 15:00:00,28.1,28.13,28.05,28.11,31959.0,28.1,28.13,28.05,28.11,31959.0
2015-12-16 15:10:00,28.1,28.22,28.1,28.22,22759.0,28.1,28.22,28.1,28.22,22759.0
2015-12-16 15:20:00,28.22,28.37,28.21,28.37,33592.0,28.22,28.37,28.21,28.37,33592.0
2015-12-16 15:30:00,28.36,28.4,28.33,28.34,36776.0,28.36,28.4,28.33,28.34,36776.0
2015-12-16 15:40:00,28.33,28.35,28.25,28.26,88267.0,28.33,28.35,28.25,28.26,88267.0
2015-12-16 15:50:00,28.26,28.31,28.25,28.27,117277.0,28.26,28.31,28.25,28.27,117277.0
2015-12-17 09:30:00,28.32,28.32,28.14,28.28,24170.0,28.32,28.32,28.14,28.28,24170.0
2015-12-17 09:40:00,28.27,28.38,28.16,28.2,15071.0,28.27,28.38,28.16,28.2,15071.0
2015-12-17 09:50:00,28.17,28.28,28.12,28.25,10126.0,28.17,28.28,28.12,28.25,10126.0
2015-12-17 10:00:00,28.24,28.35,28.21,28.33,13900.0,28.24,28.35,28.21,28.33,13900.0
2015-12-17 10:10:00,28.32,28.32,28.2,28.22,14520.0,28.32,28.32,28.2,28.22,14520.0
2015-12-17 10:20:00,28.2,28.34,28.2,28.29,11700.0,28.2,28.34,28.2,28.29,11700.0
2015-12-17 10:30:00,28.28,28.34,28.24,28.31,11747.0,28.28,28.34,28.24,28.31,11747.0
2015-12-17 10:40:00,28.3,28.31,28.07,28.08,16465.0,28.3,28.31,28.07,28.08,16465.0
2015-12-17 10:50:00,28.05,28.21,28.05,28.21,23421.0,28.05,28.21,28.05,28.21,23421.0
2015-12-17 11:00:00,28.2,28.2,28.13,28.18,13101.0,28.2,28.2,28.13,28.18,13101.0
2015-12-17 11:10:00,28.18,28.22,28.0,28.01,46529.0,28.18,28.22,28.0,28.01,46529.0
2015-12-17 11:20:00,27.99,28.1,27.91,28.09,17575.0,27.99,28.1,27.91,28.09,17575.0
2015-12-17 11:30:00,28.08,28.17,28.0,28.14,12807.0,28.08,28.17,28.0,28.14,12807.0
2015-12-17 11:40:00,28.14,28.17,28.07,28.13,15596.0,28.14,28.17,28.07,28.13,15596.0
2015-12-17 11:50:00,28.12,28.26,28.09,28.21,18218.0,28.12,28.26,28.09,28.21,18218.0
2015-12-17 12:00:00,28.18,28.19,28.09,28.11,13606.0,28.18,28.19,28.09,28.11,13606.0
2015-12-17 12:10:00,28.11,28.17,28.1,28.16,13775.0,28.11,28.17,28.1,28.16,13775.0
2015-12-17 12:20:00,28.16,28.16,28.0,28.0,10128.0,28.16,28.16,28.0,28.0,10128.0
2015-12-17 12:30:00,28.0,28.05,27.99,28.01,10773.0,28.0,28.05,27.99,28.01,10773.0
2015-12-17 12:40:00,28.02,28.06,27.99,28.03,13807.0,28.02,28.06,27.99,28.03,13807.0
2015-12-17 12:50:00,28.03,28.04,28.0,28.0,6103.0,28.03,28.04,28.0,28.0,6103.0
2015-12-17 13:00:00,28.0,28.06,28.0,28.03,6701.0,28.0,28.06,28.0,28.03,6701.0
2015-12-17 13:10:00,28.01,28.03,27.99,28.01,11559.0,28.01,28.03,27.99,28.01,11559.0
2015-12-17 13:20:00,28.0,28.04,28.0,28.01,8475.0,28.0,28.04,28.0,28.01,8475.0
2015-12-17 13:30:00,28.01,28.05,28.0,28.03,11228.0,28.01,28.05,28.0,28.03,11228.0
2015-12-17 13:40:00,28.03,28.06,28.0,28.02,9039.0,28.03,28.06,28.0,28.02,9039.0
2015-12-17 13:50:00,28.02,28.04,27.99,28.03,13593.0,28.02,28.04,27.99,28.03,13593.0
2015-12-17 14:00:00,28.04,28.07,28.0,28.01,8849.0,28.04,28.07,28.0,28.01,8849.0
2015-12-17 14:10:00,28.01,28.07,27.99,28.04,19646.0,28.01,28.07,27.99,28.04,19646.0
2015-12-17 14:20:00,28.03,28.03,28.0,28.0,13858.0,28.03,28.03,28.0,28.0,13858.0
2015-12-17 14:30:00,28.0,28.04,28.0,28.01,18798.0,28.0,28.04,28.0,28.01,18798.0
2015-12-17 14:40:00,28.01,28.09,27.99,28.01,34769.0,28.01,28.09,27.99,28.01,34769.0
2015-12-17 14:50:00,28.01,28.04,27.99,28.03,23490.0,28.01,28.04,27.99,28.03,23490.0
2015-12-17 15:00:00,28.03,28.06,27.98,28.0,55157.0,28.03,28.06,27.98,28.0,55157.0
2015-12-17 15:10:00,28.0,28.03,27.97,28.0,32604.0,28.0,28.03,27.97,28.0,32604.0
2015-12-17 15:20:00,27.99,28.02,27.97,28.02,26789.0,27.99,28.02,27.97,28.02,26789.0
2015-12-17 15:30:00,28.01,28.12,28.0,28.04,38001.0,28.01,28.12,28.0,28.04,38001.0
2015-12-17 15:40:00,28.03,28.08,27.97,28.0,47174.0,28.03,28.08,27.97,28.0,47174.0
2015-12-17 15:50:00,28.0,28.02,27.88,27.89,92222.0,28.0,28.02,27.88,27.89,92222.0
2015-12-18 09:30:00,27.75,27.98,27.7,27.97,18396.0,27.75,27.98,27.7,27.97,18396.0
2015-12-18 09:40:00,27.98,28.11,27.98,28.07,109784.0,27.98,28.11,27.98,28.07,109784.0
2015-12-18 09:50:00,28.09,28.22,28.03,28.13,16912.0,28.09,28.22,28.03,28.13,16912.0
2015-12-18 10:00:00,28.14,28.18,28.0,28.06,15111.0,28.14,28.18,28.0,28.06,15111.0
2015-12-18 10:10:00,28.05,28.1,28.01,28.08,11854.0,28.05,28.1,28.01,28.08,11854.0
2015-12-18 10:20:00,28.08,28.2,28.07,28.1,12245.0,28.08,28.2,28.07,28.1,12245.0
2015-12-18 10:30:00,28.08,28.13,28.03,28.06,19225.0,28.08,28.13,28.03,28.06,19225.0
2015-12-18 10:40:00,28.05,28.11,27.99,28.0,37111.0,28.05,28.11,27.99,28.0,37111.0
2015-12-18 10:50:00,28.01,28.01,27.93,28.0,25461.0,28.01,28.01,27.93,28.0,25461.0
2015-12-18 11:00:00,28.0,28.02,27.96,27.97,69387.0,28.0,28.02,27.96,27.97,69387.0
2015-12-18 11:10:00,27.96,27.98,27.89,27.94,10768.0,27.96,27.98,27.89,27.94,10768.0
2015-12-18 11:20:00,27.95,28.0,27.9,27.96,12714.0,27.95,28.0,27.9,27.96,12714.0
2015-12-18 11:30:00,27.98,28.02,27.96,28.01,18561.0,27.98,28.02,27.96,28.01,18561.0
2015-12-18 11:40:00,28.01,28.01,27.98,27.98,9373.0,28.01,28.01,27.98,27.98,9373.0
2015-12-18 11:50:00,27.98,27.99,27.93,27.93,10467.0,27.98,27.99,27.93,27.93,10467.0
2015-12-18 12:00:00,27.93,27.93,27.85,27.86,7916.0,27.93,27.93,27.85,27.86,7916.0
2015-12-18 12:10:00,27.85,27.88,27.76,27.8,15446.0,27.85,27.88,27.76,27.8,15446.0
2015-12-18 12:20:00,27.81,27.83,27.78,27.8,16264.0,27.81,27.83,27.78,27.8,16264.0
2015-12-18 12:30:00,27.81,27.84,27.77,27.78,17611.0,27.81,27.84,27.77,27.78,17611.0
2015-12-18 12:40:00,27.79,27.79,27.74,27.75,12900.0,27.79,27.79,27.74,27.75,12900.0
2015-12-18 12:50:00,27.75,27.77,27.73,27.75,14676.0,27.75,27.77,27.73,27.75,14676.0
2015-12-18 13:00:00,27.75,27.77,27.75,27.75,17886.0,27.75,27.77,27.75,27.75,17886.0
2015-12-18 13:10:00,27.75,27.76,27.7,27.71,15917.0,27.75,27.76,27.7,27.71,15917.0
2015-12-18 13:20:00,27.7,27.73,27.68,27.7,15317.0,27.7,27.73,27.68,27.7,15317.0
2015-12-18 13:30:00,27.7,27.74,27.67,27.67,21133.0,27.7,27.74,27.67,27.67,21133.0
2015-12-18 13:40:00,27.67,27.71,27.61,27.65,13557.0,27.67,27.71,27.61,27.65,13557.0
2015-12-18 13:50:00,27.65,27.72,27.65,27.68,13707.0,27.65,27.72,27.65,27.68,13707.0
2015-12-18 14:00:00,27.69,27.74,27.65,27.73,9695.0,27.69,27.74,27.65,27.73,9695.0
2015-12-18 14:10:00,27.73,27.75,27.7,27.71,12905.0,27.73,27.75,27.7,27.71,12905.0
2015-12-18 14:20:00,27.72,27.82,27.7,27.78,10515.0,27.72,27.82,27.7,27.78,10515.0
2015-12-18 14:30:00,27.79,27.79,27.7,27.7,9641.0,27.79,27.79,27.7,27.7,9641.0
2015-12-18 14:40:00,27.7,27.91,27.7,27.88,25806.0,27.7,27.91,27.7,27.88,25806.0
2015-12-18 14:50:00,27.88,27.97,27.88,27.95,19116.0,27.88,27.97,27.88,27.95,19116.0
2015-12-18 15:00:00,27.95,28.01,27.94,27.97,45971.0,27.95,28.01,27.94,27.97,45971.0
2015-12-18 15:10:00,27.97,27.97,27.71,27.71,34226.0,27.97,27.97,27.71,27.71,34226.0
2015-12-18 15:20:00,27.71,27.76,27.67,27.75,19379.0,27.71,27.76,27.67,27.75,19379.0
2015-12-18 15:30:00,27.75,27.83,27.73,27.77,35589.0,27.75,27.83,27.73,27.77,35589.0
2015-12-18 15:40:00,27.76,28.0,27.75,27.9,71306.0,27.76,28.0,27.75,27.9,71306.0
2015-12-18 15:50:00,27.9,27.97,27.81,27.84,156926.0,27.9,27.97,27.81,27.84,156926.0
2015-12-21 09:30:00,28.0,28.0,27.77,27.77,15319.0,28.0,28.0,27.77,27.77,15319.0
2015-12-21 09:40:00,27.75,27.75,27.47,27.71,16465.0,27.75,27.75,27.47,27.71,16465.0
2015-12-21 09:50:00,27.69,27.77,27.61,27.77,10300.0,27.69,27.77,27.61,27.77,10300.0
2015-12-21 10:00:00,27.77,27.96,27.77,27.88,13189.0,27.77,27.96,27.77,27.88,13189.0
2015-12-21 10:10:00,27.92,27.92,27.82,27.91,6806.0,27.92,27.92,27.82,27.91,6806.0
2015-12-21 10:20:00,27.91,27.91,27.75,27.75,10302.0,27.91,27.91,27.75,27.75,10302.0
2015-12-21 10:30:00,27.76,27.84,27.75,27.77,10025.0,27.76,27.84,27.75,27.77,10025.0
2015-12-21 10:40:00,27.77,27.78,27.67,27.71,27005.0,27.77,27.78,27.67,27.71,27005.0
2015-12-21 10:50:00,27.71,27.72,27.59,27.62,28484.0,27.71,27.72,27.59,27.62,28484.0
2015-12-21 11:00:00,27.63,27.65,27.42,27.42,18387.0,27.63,27.65,27.42,27.42,18387.0
2015-12-21 11:10:00,27.43,27.54,27.42,27.54,16067.0,27.43,27.54,27.42,27.54,16067.0
2015-12-21 11:20:00,27.56,27.8,27.54,27.78,17198.0,27.56,27.8,27.54,27.78,17198.0
2015-12-21 11:30:00,27.78,27.8,27.75,27.79,14919.0,27.78,27.8,27.75,27.79,14919.0
2015-12-21 11:40:00,27.78,27.86,27.75,27.76,8227.0,27.78,27.86,27.75,27.76,8227.0
2015-12-21 11:50:00,27.76,27.86,27.76,27.85,7519.0,27.76,27.86,27.76,27.85,7519.0
2015-12-21 12:00:00,27.84,27.88,27.75,27.77,8808.0,27.84,27.88,27.75,27.77,8808.0
2015-12-21 12:10:00,27.77,27.81,27.75,27.76,9900.0,27.77,27.81,27.75,27.76,9900.0
2015-12-21 12:20:00,27.76,27.88,27.76,27.83,7177.0,27.76,27.88,27.76,27.83,7177.0
2015-12-21 12:30:00,27.84,27.88,27.78,27.79,5456.0,27.84,27.88,27.78,27.79,5456.0
2015-12-21 12:40:00,27.79,27.8,27.73,27.78,5237.0,27.79,27.8,27.73,27.78,5237.0
2015-12-21 12:50:00,27.82,27.85,27.76,27.85,6270.0,27.82,27.85,27.76,27.85,6270.0
2015-12-21 13:00:00,27.86,27.9,27.84,27.85,7556.0,27.86,27.9,27.84,27.85,7556.0
2015-12-21 13:10:00,27.86,28.05,27.86,28.01,43501.0,27.86,28.05,27.86,28.01,43501.0
2015-12-21 13:20:00,28.01,28.09,27.98,28.09,8201.0,28.01,28.09,27.98,28.09,8201.0
2015-12-21 13:30:00,28.09,28.11,28.06,28.06,19634.0,28.09,28.11,28.06,28.06,19634.0
2015-12-21 13:40:00,28.06,28.06,27.9,27.96,7708.0,28.06,28.06,27.9,27.96,7708.0
2015-12-21 13:50:00,27.96,27.98,27.93,27.94,7137.0,27.96,27.98,27.93,27.94,7137.0
2015-12-21 14:00:00,27.94,27.98,27.93,27.96,11991.0,27.94,27.98,27.93,27.96,11991.0
2015-12-21 14:10:00,27.96,28.02,27.95,27.97,12038.0,27.96,28.02,27.95,27.97,12038.0
2015-12-21 14:20:00,27.97,27.98,27.86,27.89,16462.0,27.97,27.98,27.86,27.89,16462.0
2015-12-21 14:30:00,27.89,27.94,27.87,27.89,10000.0,27.89,27.94,27.87,27.89,10000.0
2015-12-21 14:40:00,27.87,28.0,27.87,28.0,13120.0,27.87,28.0,27.87,28.0,13120.0
2015-12-21 14:50:00,27.98,27.99,27.94,27.99,11850.0,27.98,27.99,27.94,27.99,11850.0
2015-12-21 15:00:00,27.98,28.0,27.95,27.96,13800.0,27.98,28.0,27.95,27.96,13800.0
2015-12-21 15:10:00,27.96,28.01,27.94,27.99,18372.0,27.96,28.01,27.94,27.99,18372.0
2015-12-21 15:20:00,27.99,28.04,27.94,27.96,22889.0,27.99,28.04,27.94,27.96,22889.0
2015-12-21 15:30:00,27.96,28.0,27.95,27.96,21528.0,27.96,28.0,27.95,27.96,21528.0
2015-12-21 15:40:00,27.95,28.0,27.94,27.97,23059.0,27.95,28.0,27.94,27.97,23059.0
2015-12-21 15:50:00,27.97,28.07,27.97,28.02,43531.0,27.97,28.07,27.97,28.02,43531.0
2015-12-22 09:30:00,28.05,28.05,27.82,27.95,15187.0,28.05,28.05,27.82,27.95,15187.0
2015-12-22 09:40:00,27.98,28.08,27.97,27.98,10437.0,27.98,28.08,27.97,27.98,10437.0
2015-12-22 09:50:00,27.99,28.01,27.8,27.8,11607.0,27.99,28.01,27.8,27.8,11607.0
2015-12-22 10:00:00,27.84,27.89,27.76,27.82,8962.0,27.84,27.89,27.76,27.82,8962.0
2015-12-22 10:10:00,27.89,27.99,27.83,27.95,31122.0,27.89,27.99,27.83,27.95,31122.0
2015-12-22 10:20:00,27.95,28.07,27.95,27.99,9066.0,27.95,28.07,27.95,27.99,9066.0
2015-12-22 10:30:00,27.98,27.99,27.91,27.92,8510.0,27.98,27.99,27.91,27.92,8510.0
2015-12-22 10:40:00,27.97,28.0,27.95,27.95,7100.0,27.97,28.0,27.95,27.95,7100.0
2015-12-22 10:50:00,27.94,27.96,27.9,27.9,9187.0,27.94,27.96,27.9,27.9,9187.0
2015-12-22 11:00:00,27.9,27.95,27.9,27.92,14918.0,27.9,27.95,27.9,27.92,14918.0
2015-12-22 11:10:00,27.92,27.95,27.88,27.93,12296.0,27.92,27.95,27.88,27.93,12296.0
2015-12-22 11:20:00,27.93,27.94,27.88,27.94,7470.0,27.93,27.94,27.88,27.94,7470.0
2015-12-22 11:30:00,27.94,27.97,27.9,27.95,9942.0,27.94,27.97,27.9,27.95,9942.0
2015-12-22 11:40:00,27.93,27.93,27.82,27.82,7007.0,27.93,27.93,27.82,27.82,7007.0
2015-12-22 11:50:00,27.81,27.83,27.72,27.74,11560.0,27.81,27.83,27.72,27.74,11560.0
2015-12-22 12:00:00,27.75,27.77,27.64,27.67,9000.0,27.75,27.77,27.64,27.67,9000.0
2015-12-22 12:10:00,27.66,27.77,27.63,27.73,8207.0,27.66,27.77,27.63,27.73,8207.0
2015-12-22 12:20:00,27.69,27.72,27.64,27.66,8427.0,27.69,27.72,27.64,27.66,8427.0
2015-12-22 12:30:00,27.68,27.76,27.66,27.72,8546.0,27.68,27.76,27.66,27.72,8546.0
2015-12-22 12:40:00,27.7,27.72,27.68,27.71,6000.0,27.7,27.72,27.68,27.71,6000.0
2015-12-22 12:50:00,27.71,27.81,27.71,27.8,11640.0,27.71,27.81,27.71,27.8,11640.0
2015-12-22 13:00:00,27.8,27.9,27.8,27.88,16005.0,27.8,27.9,27.8,27.88,16005.0
2015-12-22 13:10:00,27.88,27.91,27.88,27.89,15959.0,27.88,27.91,27.88,27.89,15959.0
2015-12-22 13:20:00,27.9,27.92,27.87,27.92,8206.0,27.9,27.92,27.87,27.92,8206.0
2015-12-22 13:30:00,27.94,28.05,27.91,28.0,22396.0,27.94,28.05,27.91,28.0,22396.0
2015-12-22 13:40:00,28.0,28.01,27.94,28.0,7088.0,28.0,28.01,27.94,28.0,7088.0
2015-12-22 13:50:00,28.0,28.09,27.99,28.06,8726.0,28.0,28.09,27.99,28.06,8726.0
2015-12-22 14:00:00,28.06,28.06,27.99,28.0,13491.0,28.06,28.06,27.99,28.0,13491.0
2015-12-22 14:10:00,28.0,28.1,28.0,28.06,11239.0,28.0,28.1,28.0,28.06,11239.0
2015-12-22 14:20:00,28.07,28.08,28.03,28.04,8394.0,28.07,28.08,28.03,28.04,8394.0
2015-12-22 14:30:00,28.04,28.08,28.04,28.06,9425.0,28.04,28.08,28.04,28.06,9425.0
2015-12-22 14:40:00,28.06,28.19,28.06,28.11,15973.0,28.06,28.19,28.06,28.11,15973.0
2015-12-22 14:50:00,28.11,28.14,28.1,28.13,6113.0,28.11,28.14,28.1,28.13,6113.0
2015-12-22 15:00:00,28.13,28.18,28.11,28.16,16805.0,28.13,28.18,28.11,28.16,16805.0
2015-12-22 15:10:00,28.16,28.26,28.11,28.2,37208.0,28.16,28.26,28.11,28.2,37208.0
2015-12-22 15:20:00,28.2,28.29,28.14,28.14,18588.0,28.2,28.29,28.14,28.14,18588.0
2015-12-22 15:30:00,28.14,28.15,28.1,28.12,25040.0,28.14,28.15,28.1,28.12,25040.0
2015-12-22 15:40:00,28.13,28.13,28.06,28.06,31994.0,28.13,28.13,28.06,28.06,31994.0
2015-12-22 15:50:00,28.07,28.15,28.05,28.12,65920.0,28.07,28.15,28.05,28.12,65920.0
2015-12-23 09:30:00,28.23,28.55,28.23,28.4,22385.0,28.23,28.55,28.23,28.4,22385.0
2015-12-23 09:40:00,28.38,28.49,28.35,28.46,11200.0,28.38,28.49,28.35,28.46,11200.0
2015-12-23 09:50:00,28.46,28.71,28.46,28.64,27215.0,28.46,28.71,28.46,28.64,27215.0
2015-12-23 10:00:00,28.67,28.83,28.63,28.82,40248.0,28.67,28.83,28.63,28.82,40248.0
2015-12-23 10:10:00,28.81,28.92,28.71,28.77,55295.0,28.81,28.92,28.71,28.77,55295.0
2015-12-23 10:20:00,28.76,28.81,28.71,28.75,22041.0,28.76,28.81,28.71,28.75,22041.0
2015-12-23 10:30:00,28.78,28.95,28.75,28.94,23799.0,28.78,28.95,28.75,28.94,23799.0
2015-12-23 10:40:00,28.95,28.96,28.85,28.87,18914.0,28.95,28.96,28.85,28.87,18914.0
2015-12-23 10:50:00,28.87,28.93,28.79,28.79,16600.0,28.87,28.93,28.79,28.79,16600.0
2015-12-23 11:00:00,28.81,28.81,28.57,28.61,33779.0,28.81,28.81,28.57,28.61,33779.0
2015-12-23 11:10:00,28.63,28.68,28.57,28.64,22499.0,28.63,28.68,28.57,28.64,22499.0
2015-12-23 11:20:00,28.64,28.72,28.6,28.7,41996.0,28.64,28.72,28.6,28.7,41996.0
2015-12-23 11:30:00,28.7,28.83,28.69,28.79,21312.0,28.7,28.83,28.69,28.79,21312.0
2015-12-23 11:40:00,28.8,28.85,28.76,28.76,14828.0,28.8,28.85,28.76,28.76,14828.0
2015-12-23 11:50:00,28.76,28.84,28.73,28.77,20513.0,28.76,28.84,28.73,28.77,20513.0
2015-12-23 12:00:00,28.78,28.85,28.72,28.72,32501.0,28.78,28.85,28.72,28.72,32501.0
2015-12-23 12:10:00,28.73,28.8,28.73,28.8,11068.0,28.73,28.8,28.73,28.8,11068.0
2015-12-23 12:20:00,28.8,28.87,28.8,28.85,14620.0,28.8,28.87,28.8,28.85,14620.0
2015-12-23 12:30:00,28.85,28.87,28.82,28.84,10119.0,28.85,28.87,28.82,28.84,10119.0
2015-12-23 12:40:00,28.82,28.86,28.82,28.86,8884.0,28.82,28.86,28.82,28.86,8884.0
2015-12-23 12:50:00,28.87,28.88,28.84,28.85,13470.0,28.87,28.88,28.84,28.85,13470.0
2015-12-23 13:00:00,28.85,28.91,28.85,28.88,16849.0,28.85,28.91,28.85,28.88,16849.0
2015-12-23 13:10:00,28.87,28.9,28.85,28.89,10260.0,28.87,28.9,28.85,28.89,10260.0
2015-12-23 13:20:00,28.89,28.89,28.85,28.85,12658.0,28.89,28.89,28.85,28.85,12658.0
2015-12-23 13:30:00,28.86,28.9,28.85,28.88,13764.0,28.86,28.9,28.85,28.88,13764.0
2015-12-23 13:40:00,28.88,28.92,28.87,28.88,28213.0,28.88,28.92,28.87,28.88,28213.0
2015-12-23 13:50:00,28.89,28.89,28.86,28.86,12507.0,28.89,28.89,28.86,28.86,12507.0
2015-12-23 14:00:00,28.86,28.9,28.81,28.88,31312.0,28.86,28.9,28.81,28.88,31312.0
2015-12-23 14:10:00,28.88,28.9,28.85,28.88,21005.0,28.88,28.9,28.85,28.88,21005.0
2015-12-23 14:20:00,28.88,28.98,28.88,28.98,23483.0,28.88,28.98,28.88,28.98,23483.0
2015-12-23 14:30:00,28.97,29.13,28.97,29.03,121747.0,28.97,29.13,28.97,29.03,121747.0
2015-12-23 14:40:00,29.02,29.02,28.93,28.93,52846.0,29.02,29.02,28.93,28.93,52846.0
2015-12-23 14:50:00,28.91,29.0,28.9,28.92,18150.0,28.91,29.0,28.9,28.92,18150.0
2015-12-23 15:00:00,28.94,28.95,28.86,28.87,18893.0,28.94,28.95,28.86,28.87,18893.0
2015-12-23 15:10:00,28.87,28.92,28.78,28.8,39121.0,28.87,28.92,28.78,28.8,39121.0
2015-12-23 15:20:00,28.8,28.89,28.79,28.89,22516.0,28.8,28.89,28.79,28.89,22516.0
2015-12-23 15:30:00,28.89,29.0,28.88,28.96,42435.0,28.89,29.0,28.88,28.96,42435.0
2015-12-23 15:40:00,28.95,29.0,28.94,28.99,50699.0,28.95,29.0,28.94,28.99,50699.0
2015-12-23 15:50:00,29.0,29.01,28.97,28.99,125624.0,29.0,29.01,28.97,28.99,125624.0
2015-12-24 09:30:00,28.9,29.1,28.9,29.0,10805.0,28.9,29.1,28.9,29.0,10805.0
2015-12-24 09:40:00,28.98,29.01,28.86,28.89,6904.0,28.98,29.01,28.86,28.89,6904.0
2015-12-24 09:50:00,28.92,28.98,28.83,28.85,9269.0,28.92,28.98,28.83,28.85,9269.0
2015-12-24 10:00:00,28.85,28.99,28.83,28.98,8300.0,28.85,28.99,28.83,28.98,8300.0
2015-12-24 10:10:00,28.96,28.99,28.92,28.99,7249.0,28.96,28.99,28.92,28.99,7249.0
2015-12-24 10:20:00,28.96,28.98,28.86,28.92,8089.0,28.96,28.98,28.86,28.92,8089.0
2015-12-24 10:30:00,28.9,28.98,28.9,28.98,6730.0,28.9,28.98,28.9,28.98,6730.0
2015-12-24 10:40:00,28.94,29.0,28.92,29.0,15898.0,28.94,29.0,28.92,29.0,15898.0
2015-12-24 10:50:00,28.97,28.97,28.87,28.95,7481.0,28.97,28.97,28.87,28.95,7481.0
2015-12-24 11:00:00,28.94,28.94,28.85,28.9,11351.0,28.94,28.94,28.85,28.9,11351.0
2015-12-24 11:10:00,28.9,28.94,28.86,28.94,5002.0,28.9,28.94,28.86,28.94,5002.0
2015-12-24 11:20:00,28.94,28.97,28.9,28.97,7101.0,28.94,28.97,28.9,28.97,7101.0
2015-12-24 11:30:00,28.98,29.0,28.95,28.96,8640.0,28.98,29.0,28.95,28.96,8640.0
2015-12-24 11:40:00,28.96,29.01,28.94,29.0,9919.0,28.96,29.01,28.94,29.0,9919.0
2015-12-24 11:50:00,28.99,29.0,28.96,28.97,8540.0,28.99,29.0,28.96,28.97,8540.0
2015-12-24 12:00:00,28.96,29.01,28.94,29.01,12916.0,28.96,29.01,28.94,29.01,12916.0
2015-12-24 12:10:00,29.0,29.01,28.96,28.99,8103.0,29.0,29.01,28.96,28.99,8103.0
2015-12-24 12:20:00,28.99,29.0,28.97,28.99,13353.0,28.99,29.0,28.97,28.99,13353.0
2015-12-24 12:30:00,29.0,29.01,28.96,28.99,18300.0,29.0,29.01,28.96,28.99,18300.0
2015-12-24 12:40:00,29.0,29.01,28.9,28.97,32602.0,29.0,29.01,28.9,28.97,32602.0
2015-12-24 12:50:00,28.98,28.98,28.87,28.87,31415.0,28.98,28.98,28.87,28.87,31415.0
2015-12-28 09:30:00,28.78,28.87,28.66,28.81,15502.0,28.78,28.87,28.66,28.81,15502.0
2015-12-28 09:40:00,28.77,28.9,28.77,28.83,11438.0,28.77,28.9,28.77,28.83,11438.0
2015-12-28 09:50:00,28.82,28.84,28.69,28.71,13850.0,28.82,28.84,28.69,28.71,13850.0
2015-12-28 10:00:00,28.68,28.73,28.6,28.73,16300.0,28.68,28.73,28.6,28.73,16300.0
2015-12-28 10:10:00,28.73,28.85,28.71,28.84,6329.0,28.73,28.85,28.71,28.84,6329.0
2015-12-28 10:20:00,28.82,28.94,28.82,28.91,6726.0,28.82,28.94,28.82,28.91,6726.0
2015-12-28 10:30:00,28.92,28.93,28.87,28.9,12100.0,28.92,28.93,28.87,28.9,12100.0
2015-12-28 10:40:00,28.89,28.92,28.87,28.9,8694.0,28.89,28.92,28.87,28.9,8694.0
2015-12-28 10:50:00,28.91,28.94,28.85,28.85,5721.0,28.91,28.94,28.85,28.85,5721.0
2015-12-28 11:00:00,28.84,28.84,28.74,28.77,10032.0,28.84,28.84,28.74,28.77,10032.0
2015-12-28 11:10:00,28.8,28.85,28.75,28.82,7974.0,28.8,28.85,28.75,28.82,7974.0
2015-12-28 11:20:00,28.82,28.86,28.75,28.75,6848.0,28.82,28.86,28.75,28.75,6848.0
2015-12-28 11:30:00,28.76,28.88,28.76,28.86,7700.0,28.76,28.88,28.76,28.86,7700.0
2015-12-28 11:40:00,28.87,28.96,28.85,28.96,5700.0,28.87,28.96,28.85,28.96,5700.0
2015-12-28 11:50:00,28.96,28.98,28.86,28.88,6840.0,28.96,28.98,28.86,28.88,6840.0
2015-12-28 12:00:00,28.83,28.89,28.8,28.8,8650.0,28.83,28.89,28.8,28.8,8650.0
2015-12-28 12:10:00,28.8,28.81,28.74,28.78,6163.0,28.8,28.81,28.74,28.78,6163.0
2015-12-28 12:20:00,28.76,28.83,28.74,28.82,3900.0,28.76,28.83,28.74,28.82,3900.0
2015-12-28 12:30:00,28.84,28.86,28.78,28.84,4551.0,28.84,28.86,28.78,28.84,4551.0
2015-12-28 12:40:00,28.85,28.85,28.79,28.82,4749.0,28.85,28.85,28.79,28.82,4749.0
2015-12-28 12:50:00,28.8,28.8,28.74,28.76,9107.0,28.8,28.8,28.74,28.76,9107.0
2015-12-28 13:00:00,28.76,28.79,28.75,28.77,7004.0,28.76,28.79,28.75,28.77,7004.0
2015-12-28 13:10:00,28.77,28.82,28.73,28.81,10708.0,28.77,28.82,28.73,28.81,10708.0
2015-12-28 13:20:00,28.81,28.83,28.78,28.83,4804.0,28.81,28.83,28.78,28.83,4804.0
2015-12-28 13:30:00,28.83,28.89,28.83,28.87,6404.0,28.83,28.89,28.83,28.87,6404.0
2015-12-28 13:40:00,28.86,28.86,28.8,28.83,2885.0,28.86,28.86,28.8,28.83,2885.0
2015-12-28 13:50:00,28.85,28.85,28.59,28.61,16627.0,28.85,28.85,28.59,28.61,16627.0
2015-12-28 14:00:00,28.58,28.74,28.58,28.72,21018.0,28.58,28.74,28.58,28.72,21018.0
2015-12-28 14:10:00,28.7,28.78,28.7,28.78,9125.0,28.7,28.78,28.7,28.78,9125.0
2015-12-28 14:20:00,28.78,28.8,28.76,28.77,11414.0,28.78,28.8,28.76,28.77,11414.0
2015-12-28 14:30:00,28.76,28.77,28.73,28.76,10585.0,28.76,28.77,28.73,28.76,10585.0
2015-12-28 14:40:00,28.76,28.77,28.73,28.77,8019.0,28.76,28.77,28.73,28.77,8019.0
2015-12-28 14:50:00,28.76,28.81,28.76,28.78,3930.0,28.76,28.81,28.76,28.78,3930.0
2015-12-28 15:00:00,28.8,28.83,28.75,28.75,5463.0,28.8,28.83,28.75,28.75,5463.0
2015-12-28 15:10:00,28.75,28.76,28.69,28.72,14329.0,28.75,28.76,28.69,28.72,14329.0
2015-12-28 15:20:00,28.72,28.78,28.72,28.76,7936.0,28.72,28.78,28.72,28.76,7936.0
2015-12-28 15:30:00,28.77,28.78,28.73,28.75,10263.0,28.77,28.78,28.73,28.75,10263.0
2015-12-28 15:40:00,28.75,28.76,28.72,28.75,27007.0,28.75,28.76,28.72,28.75,27007.0
2015-12-28 15:50:00,28.75,28.79,28.73,28.73,50692.0,28.75,28.79,28.73,28.73,50692.0
2015-12-29 09:30:00,28.84,29.0,28.84,28.96,16068.0,28.84,29.0,28.84,28.96,16068.0
2015-12-29 09:40:00,28.96,28.99,28.81,28.87,17802.0,28.96,28.99,28.81,28.87,17802.0
2015-12-29 09:50:00,28.88,28.91,28.8,28.91,11237.0,28.88,28.91,28.8,28.91,11237.0
2015-12-29 10:00:00,28.93,29.0,28.9,29.0,11304.0,28.93,29.0,28.9,29.0,11304.0
2015-12-29 10:10:00,28.99,29.0,28.95,28.98,10402.0,28.99,29.0,28.95,28.98,10402.0
2015-12-29 10:20:00,28.97,28.99,28.91,28.95,7723.0,28.97,28.99,28.91,28.95,7723.0
2015-12-29 10:30:00,28.95,28.96,28.91,28.91,11105.0,28.95,28.96,28.91,28.91,11105.0
2015-12-29 10:40:00,28.91,28.97,28.91,28.94,5751.0,28.91,28.97,28.91,28.94,5751.0
2015-12-29 10:50:00,28.95,28.99,28.94,28.94,16175.0,28.95,28.99,28.94,28.94,16175.0
2015-12-29 11:00:00,28.96,29.0,28.95,28.96,8647.0,28.96,29.0,28.95,28.96,8647.0
2015-12-29 11:10:00,28.95,28.97,28.93,28.93,7240.0,28.95,28.97,28.93,28.93,7240.0
2015-12-29 11:20:00,28.93,28.96,28.91,28.96,5022.0,28.93,28.96,28.91,28.96,5022.0
2015-12-29 11:30:00,28.95,28.96,28.87,28.89,7875.0,28.95,28.96,28.87,28.89,7875.0
2015-12-29 11:40:00,28.87,28.89,28.8,28.8,6005.0,28.87,28.89,28.8,28.8,6005.0
2015-12-29 11:50:00,28.75,28.77,28.74,28.77,3900.0,28.75,28.77,28.74,28.77,3900.0
2015-12-29 12:00:00,28.78,28.81,28.74,28.75,4791.0,28.78,28.81,28.74,28.75,4791.0
2015-12-29 12:10:00,28.75,28.82,28.74,28.82,3408.0,28.75,28.82,28.74,28.82,3408.0
2015-12-29 12:20:00,28.81,28.82,28.79,28.79,3604.0,28.81,28.82,28.79,28.79,3604.0
2015-12-29 12:30:00,28.79,28.8,28.74,28.77,5847.0,28.79,28.8,28.74,28.77,5847.0
2015-12-29 12:40:00,28.76,28.78,28.72,28.72,9662.0,28.76,28.78,28.72,28.72,9662.0
2015-12-29 12:50:00,28.72,28.74,28.72,28.73,5916.0,28.72,28.74,28.72,28.73,5916.0
2015-12-29 13:00:00,28.74,28.81,28.73,28.81,4318.0,28.74,28.81,28.73,28.81,4318.0
2015-12-29 13:10:00,28.81,28.85,28.8,28.85,6816.0,28.81,28.85,28.8,28.85,6816.0
2015-12-29 13:20:00,28.85,28.85,28.78,28.8,4610.0,28.85,28.85,28.78,28.8,4610.0
2015-12-29 13:30:00,28.8,28.85,28.79,28.82,8822.0,28.8,28.85,28.79,28.82,8822.0
2015-12-29 13:40:00,28.81,28.86,28.79,28.83,4215.0,28.81,28.86,28.79,28.83,4215.0
2015-12-29 13:50:00,28.84,28.91,28.84,28.91,3800.0,28.84,28.91,28.84,28.91,3800.0
2015-12-29 14:00:00,28.9,28.93,28.88,28.9,12673.0,28.9,28.93,28.88,28.9,12673.0
2015-12-29 14:10:00,28.9,28.91,28.83,28.83,5819.0,28.9,28.91,28.83,28.83,5819.0
2015-12-29 14:20:00,28.85,28.87,28.85,28.87,4909.0,28.85,28.87,28.85,28.87,4909.0
2015-12-29 14:30:00,28.88,28.88,28.83,28.85,6756.0,28.88,28.88,28.83,28.85,6756.0
2015-12-29 14:40:00,28.86,28.91,28.85,28.9,7848.0,28.86,28.91,28.85,28.9,7848.0
2015-12-29 14:50:00,28.9,28.91,28.88,28.9,10288.0,28.9,28.91,28.88,28.9,10288.0
2015-12-29 15:00:00,28.89,28.93,28.89,28.9,10655.0,28.89,28.93,28.89,28.9,10655.0
2015-12-29 15:10:00,28.9,28.93,28.89,28.93,9100.0,28.9,28.93,28.89,28.93,9100.0
2015-12-29 15:20:00,28.92,28.99,28.92,28.94,12308.0,28.92,28.99,28.92,28.94,12308.0
2015-12-29 15:30:00,28.95,28.96,28.9,28.91,14393.0,28.95,28.96,28.9,28.91,14393.0
2015-12-29 15:40:00,28.9,28.91,28.87,28.87,31423.0,28.9,28.91,28.87,28.87,31423.0
2015-12-29 15:50:00,28.87,28.96,28.86,28.95,38434.0,28.87,28.96,28.86,28.95,38434.0
2015-12-30 09:30:00,29.01,29.05,28.76,29.0,13632.0,29.01,29.05,28.76,29.0,13632.0
2015-12-30 09:40:00,29.04,29.07,29.0,29.02,13350.0,29.04,29.07,29.0,29.02,13350.0
2015-12-30 09:50:00,29.02,29.02,28.94,28.96,8124.0,29.02,29.02,28.94,28.96,8124.0
2015-12-30 10:00:00,28.97,29.01,28.96,28.96,7207.0,28.97,29.01,28.96,28.96,7207.0
2015-12-30 10:10:00,28.96,29.01,28.95,28.98,11969.0,28.96,29.01,28.95,28.98,11969.0
2015-12-30 10:20:00,28.98,29.0,28.92,29.0,9260.0,28.98,29.0,28.92,29.0,9260.0
2015-12-30 10:30:00,28.99,29.02,28.96,29.0,9059.0,28.99,29.02,28.96,29.0,9059.0
2015-12-30 10:40:00,29.0,29.05,28.99,29.01,11080.0,29.0,29.05,28.99,29.01,11080.0
2015-12-30 10:50:00,29.01,29.02,28.99,28.99,9798.0,29.01,29.02,28.99,28.99,9798.0
2015-12-30 11:00:00,29.0,29.01,28.98,28.99,11952.0,29.0,29.01,28.98,28.99,11952.0
2015-12-30 11:10:00,28.98,28.99,28.95,28.97,3928.0,28.98,28.99,28.95,28.97,3928.0
2015-12-30 11:20:00,28.97,29.0,28.95,28.98,7009.0,28.97,29.0,28.95,28.98,7009.0
2015-12-30 11:30:00,28.97,28.99,28.96,28.98,4734.0,28.97,28.99,28.96,28.98,4734.0
2015-12-30 11:40:00,28.97,29.0,28.97,28.99,5251.0,28.97,29.0,28.97,28.99,5251.0
2015-12-30 11:50:00,29.0,29.02,28.97,28.97,9877.0,29.0,29.02,28.97,28.97,9877.0
2015-12-30 12:00:00,28.97,29.0,28.97,28.99,6343.0,28.97,29.0,28.97,28.99,6343.0
2015-12-30 12:10:00,28.99,29.01,28.95,28.96,9719.0,28.99,29.01,28.95,28.96,9719.0
2015-12-30 12:20:00,28.97,28.97,28.93,28.95,3304.0,28.97,28.97,28.93,28.95,3304.0
2015-12-30 12:30:00,28.95,28.98,28.94,28.95,6763.0,28.95,28.98,28.94,28.95,6763.0
2015-12-30 12:40:00,28.96,28.99,28.94,28.99,3112.0,28.96,28.99,28.94,28.99,3112.0
2015-12-30 12:50:00,28.99,29.0,28.96,28.99,8308.0,28.99,29.0,28.96,28.99,8308.0
2015-12-30 13:00:00,29.0,29.01,28.94,28.94,8210.0,29.0,29.01,28.94,28.94,8210.0
2015-12-30 13:10:00,28.94,28.96,28.9,28.96,5037.0,28.94,28.96,28.9,28.96,5037.0
2015-12-30 13:20:00,28.97,29.0,28.96,28.99,10730.0,28.97,29.0,28.96,28.99,10730.0
2015-12-30 13:30:00,28.98,29.0,28.97,28.97,5672.0,28.98,29.0,28.97,28.97,5672.0
2015-12-30 13:40:00,28.98,29.0,28.98,28.98,9055.0,28.98,29.0,28.98,28.98,9055.0
2015-12-30 13:50:00,28.98,28.98,28.96,28.96,12760.0,28.98,28.98,28.96,28.96,12760.0
2015-12-30 14:00:00,28.96,28.98,28.91,28.92,10785.0,28.96,28.98,28.91,28.92,10785.0
2015-12-30 14:10:00,28.91,28.99,28.91,28.98,7614.0,28.91,28.99,28.91,28.98,7614.0
2015-12-30 14:20:00,28.97,29.01,28.97,29.0,11739.0,28.97,29.01,28.97,29.0,11739.0
2015-12-30 14:30:00,29.0,29.01,28.96,28.99,10810.0,29.0,29.01,28.96,28.99,10810.0
2015-12-30 14:40:00,28.99,29.0,28.99,29.0,7742.0,28.99,29.0,28.99,29.0,7742.0
2015-12-30 14:50:00,29.0,29.0,28.96,28.98,11144.0,29.0,29.0,28.96,28.98,11144.0
2015-12-30 15:00:00,28.98,29.0,28.97,28.99,8507.0,28.98,29.0,28.97,28.99,8507.0
2015-12-30 15:10:00,29.0,29.0,28.97,29.0,21378.0,29.0,29.0,28.97,29.0,21378.0
2015-12-30 15:20:00,29.0,29.0,28.99,28.99,17199.0,29.0,29.0,28.99,28.99,17199.0
2015-12-30 15:30:00,28.99,29.0,28.96,28.98,26472.0,28.99,29.0,28.96,28.98,26472.0
2015-12-30 15:40:00,28.98,28.99,28.94,28.98,37083.0,28.98,28.99,28.94,28.98,37083.0
2015-12-30 15:50:00,28.97,28.99,28.9,28.94,67985.0,28.97,28.99,28.9,28.94,67985.0
2015-12-31 09:30:00,28.8,28.8,28.66,28.8,9269.0,28.8,28.8,28.66,28.8,9269.0
2015-12-31 09:40:00,28.8,28.94,28.79,28.86,3851.0,28.8,28.94,28.79,28.86,3851.0
2015-12-31 09:50:00,28.86,28.88,28.82,28.86,2100.0,28.86,28.88,28.82,28.86,2100.0
2015-12-31 10:00:00,28.87,28.88,28.82,28.85,5896.0,28.87,28.88,28.82,28.85,5896.0
2015-12-31 10:10:00,28.87,28.89,28.84,28.85,2639.0,28.87,28.89,28.84,28.85,2639.0
2015-12-31 10:20:00,28.86,28.9,28.86,28.87,2867.0,28.86,28.9,28.86,28.87,2867.0
2015-12-31 10:30:00,28.87,28.93,28.84,28.93,5810.0,28.87,28.93,28.84,28.93,5810.0
2015-12-31 10:40:00,28.93,28.99,28.92,28.98,4550.0,28.93,28.99,28.92,28.98,4550.0
2015-12-31 10:50:00,28.99,29.0,28.93,28.95,9577.0,28.99,29.0,28.93,28.95,9577.0
2015-12-31 11:00:00,28.95,28.96,28.91,28.95,4520.0,28.95,28.96,28.91,28.95,4520.0
2015-12-31 11:10:00,28.95,28.96,28.89,28.95,2670.0,28.95,28.96,28.89,28.95,2670.0
2015-12-31 11:20:00,28.95,28.96,28.83,28.9,8358.0,28.95,28.96,28.83,28.9,8358.0
2015-12-31 11:30:00,28.89,28.93,28.87,28.91,2000.0,28.89,28.93,28.87,28.91,2000.0
2015-12-31 11:40:00,28.92,28.96,28.91,28.93,7965.0,28.92,28.96,28.91,28.93,7965.0
2015-12-31 11:50:00,28.93,28.95,28.91,28.94,5305.0,28.93,28.95,28.91,28.94,5305.0
2015-12-31 12:00:00,28.94,28.95,28.91,28.94,9385.0,28.94,28.95,28.91,28.94,9385.0
2015-12-31 12:10:00,28.94,28.95,28.9,28.93,4650.0,28.94,28.95,28.9,28.93,4650.0
2015-12-31 12:20:00,28.92,28.99,28.92,28.99,6501.0,28.92,28.99,28.92,28.99,6501.0
2015-12-31 12:30:00,28.99,29.0,28.98,28.99,8054.0,28.99,29.0,28.98,28.99,8054.0
2015-12-31 12:40:00,28.98,29.0,28.96,28.97,7408.0,28.98,29.0,28.96,28.97,7408.0
2015-12-31 12:50:00,28.97,29.0,28.95,28.96,6009.0,28.97,29.0,28.95,28.96,6009.0
2015-12-31 13:00:00,28.96,28.98,28.92,28.92,3785.0,28.96,28.98,28.92,28.92,3785.0
2015-12-31 13:10:00,28.94,29.0,28.93,28.93,8449.0,28.94,29.0,28.93,28.93,8449.0
2015-12-31 13:20:00,28.93,28.93,28.88,28.88,4300.0,28.93,28.93,28.88,28.88,4300.0
2015-12-31 13:30:00,28.89,28.91,28.86,28.91,9372.0,28.89,28.91,28.86,28.91,9372.0
2015-12-31 13:40:00,28.92,28.96,28.92,28.94,5200.0,28.92,28.96,28.92,28.94,5200.0
2015-12-31 13:50:00,28.93,28.94,28.92,28.94,4573.0,28.93,28.94,28.92,28.94,4573.0
2015-12-31 14:00:00,28.96,29.0,28.95,28.96,7545.0,28.96,29.0,28.95,28.96,7545.0
2015-12-31 14:10:00,28.96,29.01,28.96,28.99,14504.0,28.96,29.01,28.96,28.99,14504.0
2015-12-31 14:20:00,28.99,29.01,28.98,28.99,12000.0,28.99,29.01,28.98,28.99,12000.0
2015-12-31 14:30:00,28.98,29.0,28.96,28.99,10408.0,28.98,29.0,28.96,28.99,10408.0
2015-12-31 14:40:00,29.0,29.02,28.99,29.0,9700.0,29.0,29.02,28.99,29.0,9700.0
2015-12-31 14:50:00,29.0,29.02,28.99,29.02,18398.0,29.0,29.02,28.99,29.02,18398.0
2015-12-31 15:00:00,29.01,29.02,28.97,28.97,11456.0,29.01,29.02,28.97,28.97,11456.0
2015-12-31 15:10:00,28.96,28.99,28.93,28.99,12304.0,28.96,28.99,28.93,28.99,12304.0
2015-12-31 15:20:00,28.99,29.0,28.97,28.99,13294.0,28.99,29.0,28.97,28.99,13294.0
2015-12-31 15:30:00,29.0,29.01,28.96,28.98,19608.0,29.0,29.01,28.96,28.98,19608.0
2015-12-31 15:40:00,28.97,28.98,28.92,28.94,21458.0,28.97,28.98,28.92,28.94,21458.0
2015-12-31 15:50:00,28.92,28.97,28.86,28.87,48535.0,28.92,28.97,28.86,28.87,48535.0
2016-01-04 09:30:00,28.37,28.6,28.25,28.49,46570.0,28.37,28.6,28.25,28.49,46570.0
2016-01-04 09:40:00,28.45,28.59,28.39,28.46,25378.0,28.45,28.59,28.39,28.46,25378.0
2016-01-04 09:50:00,28.46,28.69,28.45,28.63,30540.0,28.46,28.69,28.45,28.63,30540.0
2016-01-04 10:00:00,28.63,28.66,28.5,28.5,24318.0,28.63,28.66,28.5,28.5,24318.0
2016-01-04 10:10:00,28.5,28.62,28.4,28.62,18779.0,28.5,28.62,28.4,28.62,18779.0
2016-01-04 10:20:00,28.64,28.7,28.58,28.62,15728.0,28.64,28.7,28.58,28.62,15728.0
2016-01-04 10:30:00,28.61,28.61,28.42,28.47,18612.0,28.61,28.61,28.42,28.47,18612.0
2016-01-04 10:40:00,28.46,28.72,28.45,28.69,22367.0,28.46,28.72,28.45,28.69,22367.0
2016-01-04 10:50:00,28.7,28.71,28.53,28.54,15412.0,28.7,28.71,28.53,28.54,15412.0
2016-01-04 11:00:00,28.53,28.62,28.46,28.51,28376.0,28.53,28.62,28.46,28.51,28376.0
2016-01-04 11:10:00,28.5,28.62,28.48,28.58,20208.0,28.5,28.62,28.48,28.58,20208.0
2016-01-04 11:20:00,28.59,28.61,28.53,28.58,13556.0,28.59,28.61,28.53,28.58,13556.0
2016-01-04 11:30:00,28.58,28.74,28.56,28.72,17354.0,28.58,28.74,28.56,28.72,17354.0
2016-01-04 11:40:00,28.71,28.77,28.71,28.75,15044.0,28.71,28.77,28.71,28.75,15044.0
2016-01-04 11:50:00,28.75,28.76,28.66,28.68,12286.0,28.75,28.76,28.66,28.68,12286.0
2016-01-04 12:00:00,28.67,28.72,28.59,28.7,16920.0,28.67,28.72,28.59,28.7,16920.0
2016-01-04 12:10:00,28.7,28.81,28.69,28.78,27958.0,28.7,28.81,28.69,28.78,27958.0
2016-01-04 12:20:00,28.77,28.8,28.68,28.75,21300.0,28.77,28.8,28.68,28.75,21300.0
2016-01-04 12:30:00,28.75,28.84,28.69,28.82,22094.0,28.75,28.84,28.69,28.82,22094.0
2016-01-04 12:40:00,28.83,28.93,28.8,28.8,26161.0,28.83,28.93,28.8,28.8,26161.0
2016-01-04 12:50:00,28.79,28.81,28.69,28.69,12448.0,28.79,28.81,28.69,28.69,12448.0
2016-01-04 13:00:00,28.7,28.79,28.69,28.79,15498.0,28.7,28.79,28.69,28.79,15498.0
2016-01-04 13:10:00,28.78,28.85,28.77,28.84,12316.0,28.78,28.85,28.77,28.84,12316.0
2016-01-04 13:20:00,28.85,28.85,28.78,28.83,14279.0,28.85,28.85,28.78,28.83,14279.0
2016-01-04 13:30:00,28.83,28.95,28.82,28.94,13158.0,28.83,28.95,28.82,28.94,13158.0
2016-01-04 13:40:00,28.95,29.01,28.82,28.82,47827.0,28.95,29.01,28.82,28.82,47827.0
2016-01-04 13:50:00,28.81,28.95,28.8,28.85,17657.0,28.81,28.95,28.8,28.85,17657.0
2016-01-04 14:00:00,28.85,28.9,28.82,28.88,17653.0,28.85,28.9,28.82,28.88,17653.0
2016-01-04 14:10:00,28.88,28.96,28.83,28.95,24367.0,28.88,28.96,28.83,28.95,24367.0
2016-01-04 14:20:00,28.97,29.01,28.95,28.97,37819.0,28.97,29.01,28.95,28.97,37819.0
2016-01-04 14:30:00,28.97,28.99,28.92,28.92,29848.0,28.97,28.99,28.92,28.92,29848.0
2016-01-04 14:40:00,28.91,28.96,28.91,28.95,22478.0,28.91,28.96,28.91,28.95,22478.0
2016-01-04 14:50:00,28.96,29.0,28.9,29.0,36768.0,28.96,29.0,28.9,29.0,36768.0
2016-01-04 15:00:00,28.99,29.01,28.9,28.91,35603.0,28.99,29.01,28.9,28.91,35603.0
2016-01-04 15:10:00,28.9,28.92,28.79,28.85,37740.0,28.9,28.92,28.79,28.85,37740.0
2016-01-04 15:20:00,28.85,28.86,28.65,28.66,35663.0,28.85,28.86,28.65,28.66,35663.0
2016-01-04 15:30:00,28.66,28.73,28.61,28.63,75485.0,28.66,28.73,28.61,28.63,75485.0
2016-01-04 15:40:00,28.63,28.65,28.6,28.65,82971.0,28.63,28.65,28.6,28.65,82971.0
2016-01-04 15:50:00,28.65,28.71,28.57,28.71,148241.0,28.65,28.71,28.57,28.71,148241.0
2016-01-05 09:30:00,28.79,29.25,28.76,28.91,53099.0,28.79,29.25,28.76,28.91,53099.0
2016-01-05 09:40:00,28.94,28.96,28.72,28.9,50991.0,28.94,28.96,28.72,28.9,50991.0
2016-01-05 09:50:00,28.9,28.91,28.79,28.82,31313.0,28.9,28.91,28.79,28.82,31313.0
2016-01-05 10:00:00,28.83,28.89,28.73,28.86,30920.0,28.83,28.89,28.73,28.86,30920.0
2016-01-05 10:10:00,28.86,29.0,28.86,28.95,55028.0,28.86,29.0,28.86,28.95,55028.0
2016-01-05 10:20:00,28.97,29.01,28.85,29.0,43398.0,28.97,29.01,28.85,29.0,43398.0
2016-01-05 10:30:00,28.98,29.01,28.89,29.01,34306.0,28.98,29.01,28.89,29.01,34306.0
2016-01-05 10:40:00,29.0,29.0,28.95,28.98,25785.0,29.0,29.0,28.95,28.98,25785.0
2016-01-05 10:50:00,28.98,29.01,28.94,28.99,39741.0,28.98,29.01,28.94,28.99,39741.0
2016-01-05 11:00:00,28.99,29.0,28.78,28.83,29453.0,28.99,29.0,28.78,28.83,29453.0
2016-01-05 11:10:00,28.82,28.83,28.7,28.79,20883.0,28.82,28.83,28.7,28.79,20883.0
2016-01-05 11:20:00,28.79,28.99,28.78,28.85,15175.0,28.79,28.99,28.78,28.85,15175.0
2016-01-05 11:30:00,28.83,28.9,28.82,28.9,35100.0,28.83,28.9,28.82,28.9,35100.0
2016-01-05 11:40:00,28.9,28.99,28.9,28.98,20750.0,28.9,28.99,28.9,28.98,20750.0
2016-01-05 11:50:00,28.99,29.0,28.94,28.98,26157.0,28.99,29.0,28.94,28.98,26157.0
2016-01-05 12:00:00,28.98,28.99,28.91,28.93,28532.0,28.98,28.99,28.91,28.93,28532.0
2016-01-05 12:10:00,28.94,28.98,28.91,28.96,37977.0,28.94,28.98,28.91,28.96,37977.0
2016-01-05 12:20:00,28.95,28.97,28.88,28.9,11069.0,28.95,28.97,28.88,28.9,11069.0
2016-01-05 12:30:00,28.89,28.99,28.89,28.98,27148.0,28.89,28.99,28.89,28.98,27148.0
2016-01-05 12:40:00,28.99,29.05,28.97,29.04,37657.0,28.99,29.05,28.97,29.04,37657.0
2016-01-05 12:50:00,29.03,29.12,28.98,29.0,49309.0,29.03,29.12,28.98,29.0,49309.0
2016-01-05 13:00:00,29.0,29.0,28.93,28.96,17266.0,29.0,29.0,28.93,28.96,17266.0
2016-01-05 13:10:00,28.96,29.0,28.93,28.95,16644.0,28.96,29.0,28.93,28.95,16644.0
2016-01-05 13:20:00,28.93,28.94,28.85,28.86,23387.0,28.93,28.94,28.85,28.86,23387.0
2016-01-05 13:30:00,28.85,28.85,28.74,28.78,14284.0,28.85,28.85,28.74,28.78,14284.0
2016-01-05 13:40:00,28.78,28.88,28.78,28.86,21026.0,28.78,28.88,28.78,28.86,21026.0
2016-01-05 13:50:00,28.86,28.99,28.86,28.96,15633.0,28.86,28.99,28.86,28.96,15633.0
2016-01-05 14:00:00,28.96,29.0,28.95,29.0,22544.0,28.96,29.0,28.95,29.0,22544.0
2016-01-05 14:10:00,29.0,29.0,28.95,29.0,30692.0,29.0,29.0,28.95,29.0,30692.0
2016-01-05 14:20:00,29.0,29.2,28.99,29.2,56345.0,29.0,29.2,28.99,29.2,56345.0
2016-01-05 14:30:00,29.2,29.21,29.18,29.21,36553.0,29.2,29.21,29.18,29.21,36553.0
2016-01-05 14:40:00,29.21,29.21,29.16,29.17,27364.0,29.21,29.21,29.16,29.17,27364.0
2016-01-05 14:50:00,29.18,29.18,28.98,28.98,40536.0,29.18,29.18,28.98,28.98,40536.0
2016-01-05 15:00:00,28.98,28.98,28.93,28.97,21908.0,28.98,28.98,28.93,28.97,21908.0
2016-01-05 15:10:00,28.98,28.99,28.9,28.91,28874.0,28.98,28.99,28.9,28.91,28874.0
2016-01-05 15:20:00,28.92,29.05,28.9,29.05,38870.0,28.92,29.05,28.9,29.05,38870.0
2016-01-05 15:30:00,29.04,29.05,28.96,28.98,53266.0,29.04,29.05,28.96,28.98,53266.0
2016-01-05 15:40:00,28.99,29.03,28.95,29.0,69779.0,28.99,29.03,28.95,29.0,69779.0
2016-01-05 15:50:00,28.99,29.0,28.99,29.0,132970.0,28.99,29.0,28.99,29.0,132970.0
2016-01-06 09:30:00,28.64,28.84,28.58,28.82,39627.0,28.64,28.84,28.58,28.82,39627.0
2016-01-06 09:40:00,28.82,28.93,28.74,28.93,21203.0,28.82,28.93,28.74,28.93,21203.0
2016-01-06 09:50:00,28.89,28.92,28.81,28.81,32716.0,28.89,28.92,28.81,28.81,32716.0
2016-01-06 10:00:00,28.81,28.82,28.47,28.51,46718.0,28.81,28.82,28.47,28.51,46718.0
2016-01-06 10:10:00,28.52,28.52,28.39,28.44,35497.0,28.52,28.52,28.39,28.44,35497.0
2016-01-06 10:20:00,28.45,28.63,28.44,28.63,30847.0,28.45,28.63,28.44,28.63,30847.0
2016-01-06 10:30:00,28.62,28.63,28.37,28.37,27190.0,28.62,28.63,28.37,28.37,27190.0
2016-01-06 10:40:00,28.37,28.48,28.32,28.39,32266.0,28.37,28.48,28.32,28.39,32266.0
2016-01-06 10:50:00,28.37,28.49,28.34,28.47,22616.0,28.37,28.49,28.34,28.47,22616.0
2016-01-06 11:00:00,28.47,28.57,28.36,28.36,33050.0,28.47,28.57,28.36,28.36,33050.0
2016-01-06 11:10:00,28.37,28.42,28.23,28.36,46134.0,28.37,28.42,28.23,28.36,46134.0
2016-01-06 11:20:00,28.35,28.46,28.34,28.39,18952.0,28.35,28.46,28.34,28.39,18952.0
2016-01-06 11:30:00,28.39,28.48,28.38,28.42,45009.0,28.39,28.48,28.38,28.42,45009.0
2016-01-06 11:40:00,28.42,28.47,28.38,28.42,43159.0,28.42,28.47,28.38,28.42,43159.0
2016-01-06 11:50:00,28.43,28.47,28.32,28.32,32600.0,28.43,28.47,28.32,28.32,32600.0
2016-01-06 12:00:00,28.31,28.37,28.22,28.28,40511.0,28.31,28.37,28.22,28.28,40511.0
2016-01-06 12:10:00,28.26,28.37,28.24,28.25,31456.0,28.26,28.37,28.24,28.25,31456.0
2016-01-06 12:20:00,28.26,28.27,28.13,28.17,33080.0,28.26,28.27,28.13,28.17,33080.0
2016-01-06 12:30:00,28.17,28.26,28.16,28.21,32163.0,28.17,28.26,28.16,28.21,32163.0
2016-01-06 12:40:00,28.21,28.23,28.08,28.1,35864.0,28.21,28.23,28.08,28.1,35864.0
2016-01-06 12:50:00,28.1,28.17,28.1,28.15,33896.0,28.1,28.17,28.1,28.15,33896.0
2016-01-06 13:00:00,28.13,28.26,28.1,28.1,34421.0,28.13,28.26,28.1,28.1,34421.0
2016-01-06 13:10:00,28.1,28.22,28.08,28.21,33420.0,28.1,28.22,28.08,28.21,33420.0
2016-01-06 13:20:00,28.2,28.2,28.02,28.03,37937.0,28.2,28.2,28.02,28.03,37937.0
2016-01-06 13:30:00,28.02,28.18,28.02,28.03,37985.0,28.02,28.18,28.02,28.03,37985.0
2016-01-06 13:40:00,28.01,28.08,27.91,27.94,39942.0,28.01,28.08,27.91,27.94,39942.0
2016-01-06 13:50:00,27.95,28.12,27.91,28.1,39285.0,27.95,28.12,27.91,28.1,39285.0
2016-01-06 14:00:00,28.1,28.13,28.02,28.12,54661.0,28.1,28.13,28.02,28.12,54661.0
2016-01-06 14:10:00,28.12,28.32,28.07,28.31,51964.0,28.12,28.32,28.07,28.31,51964.0
2016-01-06 14:20:00,28.32,28.33,28.12,28.14,47243.0,28.32,28.33,28.12,28.14,47243.0
2016-01-06 14:30:00,28.14,28.29,28.14,28.29,54865.0,28.14,28.29,28.14,28.29,54865.0
2016-01-06 14:40:00,28.28,28.28,27.84,27.88,76401.0,28.28,28.28,27.84,27.88,76401.0
2016-01-06 14:50:00,27.87,27.96,27.82,27.88,45580.0,27.87,27.96,27.82,27.88,45580.0
2016-01-06 15:00:00,27.86,27.89,27.77,27.84,51044.0,27.86,27.89,27.77,27.84,51044.0
2016-01-06 15:10:00,27.85,28.1,27.85,28.08,56689.0,27.85,28.1,27.85,28.08,56689.0
2016-01-06 15:20:00,28.07,28.17,27.98,28.17,52081.0,28.07,28.17,27.98,28.17,52081.0
2016-01-06 15:30:00,28.16,28.23,28.01,28.03,68336.0,28.16,28.23,28.01,28.03,68336.0
2016-01-06 15:40:00,28.03,28.23,27.91,28.2,214170.0,28.03,28.23,27.91,28.2,214170.0
2016-01-06 15:50:00,28.2,28.22,28.02,28.09,383386.0,28.2,28.22,28.02,28.09,383386.0
2016-01-07 09:30:00,27.6,27.63,27.15,27.32,32574.0,27.6,27.63,27.15,27.32,32574.0
2016-01-07 09:40:00,27.36,27.36,27.19,27.19,33794.0,27.36,27.36,27.19,27.19,33794.0
2016-01-07 09:50:00,27.19,27.21,27.0,27.03,23162.0,27.19,27.21,27.0,27.03,23162.0
2016-01-07 10:00:00,27.04,27.04,26.8,26.85,33601.0,27.04,27.04,26.8,26.85,33601.0
2016-01-07 10:10:00,26.85,26.95,26.74,26.95,23063.0,26.85,26.95,26.74,26.95,23063.0
2016-01-07 10:20:00,26.95,26.97,26.68,26.83,37264.0,26.95,26.97,26.68,26.83,37264.0
2016-01-07 10:30:00,26.81,27.0,26.81,26.9,25546.0,26.81,27.0,26.81,26.9,25546.0
2016-01-07 10:40:00,26.89,27.08,26.85,27.04,55761.0,26.89,27.08,26.85,27.04,55761.0
2016-01-07 10:50:00,27.03,27.37,27.03,27.36,34060.0,27.03,27.37,27.03,27.36,34060.0
2016-01-07 11:00:00,27.33,27.41,27.28,27.37,34830.0,27.33,27.41,27.28,27.37,34830.0
2016-01-07 11:10:00,27.37,27.42,27.16,27.18,26851.0,27.37,27.42,27.16,27.18,26851.0
2016-01-07 11:20:00,27.18,27.25,27.07,27.16,27516.0,27.18,27.25,27.07,27.16,27516.0
2016-01-07 11:30:00,27.15,27.2,27.05,27.06,20139.0,27.15,27.2,27.05,27.06,20139.0
2016-01-07 11:40:00,27.06,27.18,27.05,27.11,12730.0,27.06,27.18,27.05,27.11,12730.0
2016-01-07 11:50:00,27.1,27.11,26.93,26.97,21012.0,27.1,27.11,26.93,26.97,21012.0
2016-01-07 12:00:00,26.97,27.01,26.9,26.92,17552.0,26.97,27.01,26.9,26.92,17552.0
2016-01-07 12:10:00,26.92,27.05,26.92,27.01,24444.0,26.92,27.05,26.92,27.01,24444.0
2016-01-07 12:20:00,27.0,27.05,27.0,27.0,15169.0,27.0,27.05,27.0,27.0,15169.0
2016-01-07 12:30:00,27.0,27.02,26.97,27.02,24601.0,27.0,27.02,26.97,27.02,24601.0
2016-01-07 12:40:00,27.02,27.05,26.92,26.92,14929.0,27.02,27.05,26.92,26.92,14929.0
2016-01-07 12:50:00,26.92,26.92,26.82,26.84,22034.0,26.92,26.92,26.82,26.84,22034.0
2016-01-07 13:00:00,26.85,26.92,26.82,26.85,16021.0,26.85,26.92,26.82,26.85,16021.0
2016-01-07 13:10:00,26.84,26.84,26.59,26.62,30642.0,26.84,26.84,26.59,26.62,30642.0
2016-01-07 13:20:00,26.61,26.72,26.41,26.6,54278.0,26.61,26.72,26.41,26.6,54278.0
2016-01-07 13:30:00,26.57,26.57,26.23,26.24,42839.0,26.57,26.57,26.23,26.24,42839.0
2016-01-07 13:40:00,26.25,26.43,26.23,26.36,37311.0,26.25,26.43,26.23,26.36,37311.0
2016-01-07 13:50:00,26.38,26.39,26.28,26.28,16156.0,26.38,26.39,26.28,26.28,16156.0
2016-01-07 14:00:00,26.29,26.31,26.25,26.28,21825.0,26.29,26.31,26.25,26.28,21825.0
2016-01-07 14:10:00,26.28,26.35,26.25,26.35,16305.0,26.28,26.35,26.25,26.35,16305.0
2016-01-07 14:20:00,26.35,26.36,26.24,26.26,24146.0,26.35,26.36,26.24,26.26,24146.0
2016-01-07 14:30:00,26.24,26.29,26.15,26.2,21057.0,26.24,26.29,26.15,26.2,21057.0
2016-01-07 14:40:00,26.2,26.32,26.17,26.3,26114.0,26.2,26.32,26.17,26.3,26114.0
2016-01-07 14:50:00,26.3,26.32,26.17,26.18,21980.0,26.3,26.32,26.17,26.18,21980.0
2016-01-07 15:00:00,26.17,26.32,26.17,26.32,31887.0,26.17,26.32,26.17,26.32,31887.0
2016-01-07 15:10:00,26.32,26.38,26.29,26.35,47868.0,26.32,26.38,26.29,26.35,47868.0
2016-01-07 15:20:00,26.35,26.37,26.27,26.28,39969.0,26.35,26.37,26.27,26.28,39969.0
2016-01-07 15:30:00,26.28,26.37,26.23,26.37,42094.0,26.28,26.37,26.23,26.37,42094.0
2016-01-07 15:40:00,26.36,26.42,26.29,26.36,80504.0,26.36,26.42,26.29,26.36,80504.0
2016-01-07 15:50:00,26.36,26.41,26.25,26.26,157400.0,26.36,26.41,26.25,26.26,157400.0
2016-01-08 09:30:00,26.43,26.54,26.29,26.45,20757.0,26.43,26.54,26.29,26.45,20757.0
2016-01-08 09:40:00,26.46,26.52,26.31,26.36,6911.0,26.46,26.52,26.31,26.36,6911.0
2016-01-08 09:50:00,26.31,26.34,26.24,26.24,9861.0,26.31,26.34,26.24,26.24,9861.0
2016-01-08 10:00:00,26.25,26.25,26.04,26.1,34764.0,26.25,26.25,26.04,26.1,34764.0
2016-01-08 10:10:00,26.09,26.14,26.01,26.07,15747.0,26.09,26.14,26.01,26.07,15747.0
2016-01-08 10:20:00,26.1,26.17,26.03,26.13,9732.0,26.1,26.17,26.03,26.13,9732.0
2016-01-08 10:30:00,26.11,26.19,26.07,26.09,15688.0,26.11,26.19,26.07,26.09,15688.0
2016-01-08 10:40:00,26.06,26.09,25.97,26.03,14176.0,26.06,26.09,25.97,26.03,14176.0
2016-01-08 10:50:00,26.02,26.04,25.92,25.95,12696.0,26.02,26.04,25.92,25.95,12696.0
2016-01-08 11:00:00,25.94,25.99,25.92,25.96,14975.0,25.94,25.99,25.92,25.96,14975.0
2016-01-08 11:10:00,25.95,25.95,25.87,25.9,13966.0,25.95,25.95,25.87,25.9,13966.0
2016-01-08 11:20:00,25.89,25.89,25.72,25.75,22803.0,25.89,25.89,25.72,25.75,22803.0
2016-01-08 11:30:00,25.76,25.83,25.72,25.83,13600.0,25.76,25.83,25.72,25.83,13600.0
2016-01-08 11:40:00,25.83,25.88,25.74,25.88,16593.0,25.83,25.88,25.74,25.88,16593.0
2016-01-08 11:50:00,25.9,25.99,25.86,25.96,10400.0,25.9,25.99,25.86,25.96,10400.0
2016-01-08 12:00:00,25.96,26.11,25.94,26.1,11990.0,25.96,26.11,25.94,26.1,11990.0
2016-01-08 12:10:00,26.09,26.18,26.09,26.16,9529.0,26.09,26.18,26.09,26.16,9529.0
2016-01-08 12:20:00,26.15,26.23,26.15,26.23,9823.0,26.15,26.23,26.15,26.23,9823.0
2016-01-08 12:30:00,26.23,26.24,26.08,26.09,7964.0,26.23,26.24,26.08,26.09,7964.0
2016-01-08 12:40:00,26.09,26.2,26.09,26.19,11939.0,26.09,26.2,26.09,26.19,11939.0
2016-01-08 12:50:00,26.19,26.22,26.15,26.22,7345.0,26.19,26.22,26.15,26.22,7345.0
2016-01-08 13:00:00,26.21,26.22,26.13,26.16,9344.0,26.21,26.22,26.13,26.16,9344.0
2016-01-08 13:10:00,26.17,26.19,26.14,26.16,9400.0,26.17,26.19,26.14,26.16,9400.0
2016-01-08 13:20:00,26.14,26.17,26.05,26.07,8548.0,26.14,26.17,26.05,26.07,8548.0
2016-01-08 13:30:00,26.08,26.12,26.05,26.12,17743.0,26.08,26.12,26.05,26.12,17743.0
2016-01-08 13:40:00,26.12,26.13,26.09,26.1,13338.0,26.12,26.13,26.09,26.1,13338.0
2016-01-08 13:50:00,26.11,26.12,25.97,25.98,9845.0,26.11,26.12,25.97,25.98,9845.0
2016-01-08 14:00:00,25.97,26.01,25.97,25.99,12270.0,25.97,26.01,25.97,25.99,12270.0
2016-01-08 14:10:00,25.99,25.99,25.88,25.91,18061.0,25.99,25.99,25.88,25.91,18061.0
2016-01-08 14:20:00,25.9,25.91,25.82,25.85,11060.0,25.9,25.91,25.82,25.85,11060.0
2016-01-08 14:30:00,25.86,25.91,25.85,25.87,11906.0,25.86,25.91,25.85,25.87,11906.0
2016-01-08 14:40:00,25.87,25.95,25.86,25.93,26532.0,25.87,25.95,25.86,25.93,26532.0
2016-01-08 14:50:00,25.91,25.92,25.85,25.9,25383.0,25.91,25.92,25.85,25.9,25383.0
2016-01-08 15:00:00,25.89,25.89,25.82,25.83,25118.0,25.89,25.89,25.82,25.83,25118.0
2016-01-08 15:10:00,25.82,25.84,25.76,25.79,17325.0,25.82,25.84,25.76,25.79,17325.0
2016-01-08 15:20:00,25.78,25.82,25.77,25.77,23640.0,25.78,25.82,25.77,25.77,23640.0
2016-01-08 15:30:00,25.76,25.76,25.7,25.72,41644.0,25.76,25.76,25.7,25.72,41644.0
2016-01-08 15:40:00,25.73,25.77,25.66,25.68,48661.0,25.73,25.77,25.66,25.68,48661.0
2016-01-08 15:50:00,25.68,25.71,25.57,25.62,83792.0,25.68,25.71,25.57,25.62,83792.0
2016-01-11 09:30:00,25.93,26.1,25.8,25.93,42978.0,25.93,26.1,25.8,25.93,42978.0
2016-01-11 09:40:00,25.95,26.0,25.85,25.92,45375.0,25.95,26.0,25.85,25.92,45375.0
2016-01-11 09:50:00,25.85,25.87,25.62,25.76,25692.0,25.85,25.87,25.62,25.76,25692.0
2016-01-11 10:00:00,25.75,25.83,25.64,25.75,30155.0,25.75,25.83,25.64,25.75,30155.0
2016-01-11 10:10:00,25.77,25.85,25.72,25.79,35243.0,25.77,25.85,25.72,25.79,35243.0
2016-01-11 10:20:00,25.79,25.88,25.78,25.87,30234.0,25.79,25.88,25.78,25.87,30234.0
2016-01-11 10:30:00,25.85,25.91,25.81,25.81,15164.0,25.85,25.91,25.81,25.81,15164.0
2016-01-11 10:40:00,25.81,25.81,25.73,25.74,26894.0,25.81,25.81,25.73,25.74,26894.0
2016-01-11 10:50:00,25.74,25.83,25.74,25.83,33988.0,25.74,25.83,25.74,25.83,33988.0
2016-01-11 11:00:00,25.82,25.82,25.6,25.63,27510.0,25.82,25.82,25.6,25.63,27510.0
2016-01-11 11:10:00,25.63,25.64,25.54,25.61,9600.0,25.63,25.64,25.54,25.61,9600.0
2016-01-11 11:20:00,25.62,25.63,25.55,25.61,15433.0,25.62,25.63,25.55,25.61,15433.0
2016-01-11 11:30:00,25.6,25.65,25.54,25.62,12322.0,25.6,25.65,25.54,25.62,12322.0
2016-01-11 11:40:00,25.63,25.67,25.58,25.61,15137.0,25.63,25.67,25.58,25.61,15137.0
2016-01-11 11:50:00,25.61,25.65,25.58,25.63,11800.0,25.61,25.65,25.58,25.63,11800.0
2016-01-11 12:00:00,25.63,25.65,25.55,25.56,32707.0,25.63,25.65,25.55,25.56,32707.0
2016-01-11 12:10:00,25.56,25.59,25.34,25.36,15494.0,25.56,25.59,25.34,25.36,15494.0
2016-01-11 12:20:00,25.36,25.41,25.34,25.4,17126.0,25.36,25.41,25.34,25.4,17126.0
2016-01-11 12:30:00,25.43,25.47,25.41,25.43,12500.0,25.43,25.47,25.41,25.43,12500.0
2016-01-11 12:40:00,25.43,25.46,25.42,25.46,23616.0,25.43,25.46,25.42,25.46,23616.0
2016-01-11 12:50:00,25.48,25.51,25.42,25.43,26498.0,25.48,25.51,25.42,25.43,26498.0
2016-01-11 13:00:00,25.45,25.47,25.41,25.42,14628.0,25.45,25.47,25.41,25.42,14628.0
2016-01-11 13:10:00,25.43,25.46,25.32,25.38,24355.0,25.43,25.46,25.32,25.38,24355.0
2016-01-11 13:20:00,25.39,25.39,25.14,25.14,14972.0,25.39,25.39,25.14,25.14,14972.0
2016-01-11 13:30:00,25.14,25.19,25.07,25.08,17496.0,25.14,25.19,25.07,25.08,17496.0
2016-01-11 13:40:00,25.08,25.1,25.06,25.08,23264.0,25.08,25.1,25.06,25.08,23264.0
2016-01-11 13:50:00,25.07,25.12,25.06,25.1,12269.0,25.07,25.12,25.06,25.1,12269.0
2016-01-11 14:00:00,25.09,25.17,25.06,25.16,20280.0,25.09,25.17,25.06,25.16,20280.0
2016-01-11 14:10:00,25.17,25.23,25.16,25.22,12306.0,25.17,25.23,25.16,25.22,12306.0
2016-01-11 14:20:00,25.22,25.25,25.18,25.21,21651.0,25.22,25.25,25.18,25.21,21651.0
2016-01-11 14:30:00,25.22,25.24,25.15,25.16,10736.0,25.22,25.24,25.15,25.16,10736.0
2016-01-11 14:40:00,25.16,25.19,25.1,25.18,22837.0,25.16,25.19,25.1,25.18,22837.0
2016-01-11 14:50:00,25.19,25.23,25.18,25.18,32469.0,25.19,25.23,25.18,25.18,32469.0
2016-01-11 15:00:00,25.18,25.18,25.03,25.03,32391.0,25.18,25.18,25.03,25.03,32391.0
2016-01-11 15:10:00,25.02,25.02,24.87,24.91,43073.0,25.02,25.02,24.87,24.91,43073.0
2016-01-11 15:20:00,24.91,25.21,24.89,25.18,37900.0,24.91,25.21,24.89,25.18,37900.0
2016-01-11 15:30:00,25.18,25.31,25.15,25.28,66299.0,25.18,25.31,25.15,25.28,66299.0
2016-01-11 15:40:00,25.28,25.34,25.24,25.24,59473.0,25.28,25.34,25.24,25.24,59473.0
2016-01-11 15:50:00,25.24,25.3,25.22,25.24,89083.0,25.24,25.3,25.22,25.24,89083.0
2016-01-12 09:30:00,25.57,25.64,25.32,25.63,18354.0,25.57,25.64,25.32,25.63,18354.0
2016-01-12 09:40:00,25.68,25.86,25.68,25.86,10100.0,25.68,25.86,25.68,25.86,10100.0
2016-01-12 09:50:00,25.86,25.88,25.62,25.68,11477.0,25.86,25.88,25.62,25.68,11477.0
2016-01-12 10:00:00,25.7,25.72,25.56,25.58,14100.0,25.7,25.72,25.56,25.58,14100.0
2016-01-12 10:10:00,25.58,25.66,25.54,25.56,7161.0,25.58,25.66,25.54,25.56,7161.0
2016-01-12 10:20:00,25.6,25.62,25.44,25.48,11688.0,25.6,25.62,25.44,25.48,11688.0
2016-01-12 10:30:00,25.49,25.7,25.47,25.66,15697.0,25.49,25.7,25.47,25.66,15697.0
2016-01-12 10:40:00,25.67,25.68,25.53,25.53,6760.0,25.67,25.68,25.53,25.53,6760.0
2016-01-12 10:50:00,25.55,25.57,25.5,25.51,7500.0,25.55,25.57,25.5,25.51,7500.0
2016-01-12 11:00:00,25.5,25.51,25.36,25.42,13148.0,25.5,25.51,25.36,25.42,13148.0
2016-01-12 11:10:00,25.39,25.47,25.34,25.44,9320.0,25.39,25.47,25.34,25.44,9320.0
2016-01-12 11:20:00,25.43,25.47,25.35,25.35,10173.0,25.43,25.47,25.35,25.35,10173.0
2016-01-12 11:30:00,25.35,25.35,25.27,25.28,7985.0,25.35,25.35,25.27,25.28,7985.0
2016-01-12 11:40:00,25.28,25.38,25.27,25.38,5209.0,25.28,25.38,25.27,25.38,5209.0
2016-01-12 11:50:00,25.39,25.4,25.32,25.32,10356.0,25.39,25.4,25.32,25.32,10356.0
2016-01-12 12:00:00,25.31,25.36,25.29,25.29,10650.0,25.31,25.36,25.29,25.29,10650.0
2016-01-12 12:10:00,25.29,25.29,25.2,25.22,8077.0,25.29,25.29,25.2,25.22,8077.0
2016-01-12 12:20:00,25.22,25.24,25.17,25.19,6950.0,25.22,25.24,25.17,25.19,6950.0
2016-01-12 12:30:00,25.18,25.2,25.07,25.11,8283.0,25.18,25.2,25.07,25.11,8283.0
2016-01-12 12:40:00,25.12,25.18,25.06,25.16,6452.0,25.12,25.18,25.06,25.16,6452.0
2016-01-12 12:50:00,25.16,25.18,25.15,25.16,4100.0,25.16,25.18,25.15,25.16,4100.0
2016-01-12 13:00:00,25.17,25.25,25.16,25.2,10532.0,25.17,25.25,25.16,25.2,10532.0
2016-01-12 13:10:00,25.2,25.27,25.19,25.23,5868.0,25.2,25.27,25.19,25.23,5868.0
2016-01-12 13:20:00,25.22,25.25,25.17,25.17,6342.0,25.22,25.25,25.17,25.17,6342.0
2016-01-12 13:30:00,25.17,25.19,25.12,25.14,9934.0,25.17,25.19,25.12,25.14,9934.0
2016-01-12 13:40:00,25.15,25.22,25.11,25.22,7615.0,25.15,25.22,25.11,25.22,7615.0
2016-01-12 13:50:00,25.23,25.26,25.04,25.04,11497.0,25.23,25.26,25.04,25.04,11497.0
2016-01-12 14:00:00,25.06,25.08,24.99,25.02,12761.0,25.06,25.08,24.99,25.02,12761.0
2016-01-12 14:10:00,25.03,25.08,24.96,24.96,12170.0,25.03,25.08,24.96,24.96,12170.0
2016-01-12 14:20:00,24.95,25.12,24.93,25.08,14176.0,24.95,25.12,24.93,25.08,14176.0
2016-01-12 14:30:00,25.08,25.16,25.05,25.14,15644.0,25.08,25.16,25.05,25.14,15644.0
2016-01-12 14:40:00,25.12,25.13,25.03,25.04,13245.0,25.12,25.13,25.03,25.04,13245.0
2016-01-12 14:50:00,25.04,25.22,25.01,25.17,14744.0,25.04,25.22,25.01,25.17,14744.0
2016-01-12 15:00:00,25.17,25.18,25.05,25.05,51218.0,25.17,25.18,25.05,25.05,51218.0
2016-01-12 15:10:00,25.05,25.18,25.05,25.18,28487.0,25.05,25.18,25.05,25.18,28487.0
2016-01-12 15:20:00,25.19,25.37,25.18,25.35,28218.0,25.19,25.37,25.18,25.35,28218.0
2016-01-12 15:30:00,25.34,25.37,25.28,25.29,41067.0,25.34,25.37,25.28,25.29,41067.0
2016-01-12 15:40:00,25.28,25.38,25.23,25.36,53599.0,25.28,25.38,25.23,25.36,53599.0
2016-01-12 15:50:00,25.35,25.4,25.34,25.35,101518.0,25.35,25.4,25.34,25.35,101518.0
2016-01-13 09:30:00,25.46,26.0,25.46,25.89,27397.0,25.46,26.0,25.46,25.89,27397.0
2016-01-13 09:40:00,25.92,26.1,25.84,25.88,14119.0,25.92,26.1,25.84,25.88,14119.0
2016-01-13 09:50:00,25.88,25.9,25.55,25.55,22962.0,25.88,25.9,25.55,25.55,22962.0
2016-01-13 10:00:00,25.55,25.57,25.32,25.43,30964.0,25.55,25.57,25.32,25.43,30964.0
2016-01-13 10:10:00,25.44,25.44,25.18,25.23,10900.0,25.44,25.44,25.18,25.23,10900.0
2016-01-13 10:20:00,25.23,25.28,25.18,25.25,8200.0,25.23,25.28,25.18,25.25,8200.0
2016-01-13 10:30:00,25.22,25.22,25.0,25.01,19434.0,25.22,25.22,25.0,25.01,19434.0
2016-01-13 10:40:00,25.01,25.27,25.0,25.27,25424.0,25.01,25.27,25.0,25.27,25424.0
2016-01-13 10:50:00,25.27,25.36,25.24,25.3,13350.0,25.27,25.36,25.24,25.3,13350.0
2016-01-13 11:00:00,25.31,25.31,25.11,25.14,12418.0,25.31,25.31,25.11,25.14,12418.0
2016-01-13 11:10:00,25.12,25.36,25.12,25.36,10501.0,25.12,25.36,25.12,25.36,10501.0
2016-01-13 11:20:00,25.37,25.4,25.25,25.25,7380.0,25.37,25.4,25.25,25.25,7380.0
2016-01-13 11:30:00,25.28,25.31,25.11,25.11,12122.0,25.28,25.31,25.11,25.11,12122.0
2016-01-13 11:40:00,25.09,25.16,25.05,25.06,9700.0,25.09,25.16,25.05,25.06,9700.0
2016-01-13 11:50:00,25.05,25.15,24.94,24.94,7879.0,25.05,25.15,24.94,24.94,7879.0
2016-01-13 12:00:00,24.94,25.08,24.94,25.08,8900.0,24.94,25.08,24.94,25.08,8900.0
2016-01-13 12:10:00,25.08,25.19,25.05,25.06,10300.0,25.08,25.19,25.05,25.06,10300.0
2016-01-13 12:20:00,25.07,25.13,25.0,25.0,7354.0,25.07,25.13,25.0,25.0,7354.0
2016-01-13 12:30:00,25.0,25.01,24.92,24.94,9493.0,25.0,25.01,24.92,24.94,9493.0
2016-01-13 12:40:00,24.92,24.98,24.91,24.93,9405.0,24.92,24.98,24.91,24.93,9405.0
2016-01-13 12:50:00,24.93,24.93,24.86,24.9,11086.0,24.93,24.93,24.86,24.9,11086.0
2016-01-13 13:00:00,24.89,25.08,24.86,25.04,13035.0,24.89,25.08,24.86,25.04,13035.0
2016-01-13 13:10:00,25.02,25.03,24.94,24.95,6209.0,25.02,25.03,24.94,24.95,6209.0
2016-01-13 13:20:00,24.94,24.95,24.83,24.84,7677.0,24.94,24.95,24.83,24.84,7677.0
2016-01-13 13:30:00,24.83,24.87,24.76,24.76,15264.0,24.83,24.87,24.76,24.76,15264.0
2016-01-13 13:40:00,24.75,24.86,24.72,24.74,20568.0,24.75,24.86,24.72,24.74,20568.0
2016-01-13 13:50:00,24.74,24.9,24.72,24.81,9190.0,24.74,24.9,24.72,24.81,9190.0
2016-01-13 14:00:00,24.79,24.88,24.76,24.82,19659.0,24.79,24.88,24.76,24.82,19659.0
2016-01-13 14:10:00,24.82,24.82,24.7,24.71,18695.0,24.82,24.82,24.7,24.71,18695.0
2016-01-13 14:20:00,24.72,24.75,24.67,24.68,15560.0,24.72,24.75,24.67,24.68,15560.0
2016-01-13 14:30:00,24.69,24.69,24.51,24.56,13452.0,24.69,24.69,24.51,24.56,13452.0
2016-01-13 14:40:00,24.57,24.57,24.37,24.42,38594.0,24.57,24.57,24.37,24.42,38594.0
2016-01-13 14:50:00,24.42,24.6,24.37,24.54,33660.0,24.42,24.6,24.37,24.54,33660.0
2016-01-13 15:00:00,24.54,24.57,24.43,24.52,29874.0,24.54,24.57,24.43,24.52,29874.0
2016-01-13 15:10:00,24.51,24.61,24.45,24.61,26058.0,24.51,24.61,24.45,24.61,26058.0
2016-01-13 15:20:00,24.61,24.69,24.57,24.6,30681.0,24.61,24.69,24.57,24.6,30681.0
2016-01-13 15:30:00,24.57,24.61,24.46,24.54,28574.0,24.57,24.61,24.46,24.54,28574.0
2016-01-13 15:40:00,24.53,24.56,24.34,24.39,51403.0,24.53,24.56,24.34,24.39,51403.0
2016-01-13 15:50:00,24.38,24.41,24.33,24.34,126473.0,24.38,24.41,24.33,24.34,126473.0
2016-01-14 09:30:00,24.45,24.63,24.06,24.12,40096.0,24.45,24.63,24.06,24.12,40096.0
2016-01-14 09:40:00,24.14,24.34,24.08,24.08,17831.0,24.14,24.34,24.08,24.08,17831.0
2016-01-14 09:50:00,24.09,24.13,23.63,23.63,25430.0,24.09,24.13,23.63,23.63,25430.0
2016-01-14 10:00:00,23.62,23.71,23.43,23.54,39945.0,23.62,23.71,23.43,23.54,39945.0
2016-01-14 10:10:00,23.58,23.95,23.57,23.86,26517.0,23.58,23.95,23.57,23.86,26517.0
2016-01-14 10:20:00,23.87,24.11,23.86,24.11,19131.0,23.87,24.11,23.86,24.11,19131.0
2016-01-14 10:30:00,24.11,24.27,24.1,24.14,30557.0,24.11,24.27,24.1,24.14,30557.0
2016-01-14 10:40:00,24.17,24.39,24.09,24.39,37128.0,24.17,24.39,24.09,24.39,37128.0
2016-01-14 10:50:00,24.39,24.5,24.35,24.37,35631.0,24.39,24.5,24.35,24.37,35631.0
2016-01-14 11:00:00,24.36,24.38,24.18,24.36,44467.0,24.36,24.38,24.18,24.36,44467.0
2016-01-14 11:10:00,24.36,24.41,24.06,24.06,28697.0,24.36,24.41,24.06,24.06,28697.0
2016-01-14 11:20:00,24.03,24.11,23.96,24.11,24500.0,24.03,24.11,23.96,24.11,24500.0
2016-01-14 11:30:00,24.09,24.1,23.95,24.0,15852.0,24.09,24.1,23.95,24.0,15852.0
2016-01-14 11:40:00,24.0,24.17,23.97,24.09,13396.0,24.0,24.17,23.97,24.09,13396.0
2016-01-14 11:50:00,24.09,24.18,24.06,24.14,17562.0,24.09,24.18,24.06,24.14,17562.0
2016-01-14 12:00:00,24.15,24.23,24.07,24.07,21925.0,24.15,24.23,24.07,24.07,21925.0
2016-01-14 12:10:00,24.07,24.32,24.02,24.29,17179.0,24.07,24.32,24.02,24.29,17179.0
2016-01-14 12:20:00,24.27,24.4,24.24,24.24,21750.0,24.27,24.4,24.24,24.24,21750.0
2016-01-14 12:30:00,24.24,24.36,24.24,24.33,20014.0,24.24,24.36,24.24,24.33,20014.0
2016-01-14 12:40:00,24.36,24.46,24.3,24.35,17427.0,24.36,24.46,24.3,24.35,17427.0
2016-01-14 12:50:00,24.36,24.36,24.26,24.27,13507.0,24.36,24.36,24.26,24.27,13507.0
2016-01-14 13:00:00,24.25,24.5,24.23,24.45,18745.0,24.25,24.5,24.23,24.45,18745.0
2016-01-14 13:10:00,24.46,24.48,24.38,24.44,13008.0,24.46,24.48,24.38,24.44,13008.0
2016-01-14 13:20:00,24.45,24.68,24.44,24.68,15371.0,24.45,24.68,24.44,24.68,15371.0
2016-01-14 13:30:00,24.67,24.76,24.6,24.61,12128.0,24.67,24.76,24.6,24.61,12128.0
2016-01-14 13:40:00,24.57,24.67,24.54,24.67,13740.0,24.57,24.67,24.54,24.67,13740.0
2016-01-14 13:50:00,24.68,24.83,24.67,24.72,17105.0,24.68,24.83,24.67,24.72,17105.0
2016-01-14 14:00:00,24.72,24.73,24.6,24.7,13325.0,24.72,24.73,24.6,24.7,13325.0
2016-01-14 14:10:00,24.72,24.82,24.69,24.77,23239.0,24.72,24.82,24.69,24.77,23239.0
2016-01-14 14:20:00,24.76,24.79,24.7,24.74,16292.0,24.76,24.79,24.7,24.74,16292.0
2016-01-14 14:30:00,24.72,24.88,24.69,24.86,21509.0,24.72,24.88,24.69,24.86,21509.0
2016-01-14 14:40:00,24.86,24.92,24.83,24.92,23809.0,24.86,24.92,24.83,24.92,23809.0
2016-01-14 14:50:00,24.93,24.97,24.89,24.94,17170.0,24.93,24.97,24.89,24.94,17170.0
2016-01-14 15:00:00,24.92,24.97,24.89,24.93,18105.0,24.92,24.97,24.89,24.93,18105.0
2016-01-14 15:10:00,24.92,25.1,24.92,25.1,29713.0,24.92,25.1,24.92,25.1,29713.0
2016-01-14 15:20:00,25.1,25.14,24.97,24.97,55529.0,25.1,25.14,24.97,24.97,55529.0
2016-01-14 15:30:00,24.97,25.1,24.84,25.09,80208.0,24.97,25.1,24.84,25.09,80208.0
2016-01-14 15:40:00,25.1,25.15,24.94,24.96,95524.0,25.1,25.15,24.94,24.96,95524.0
2016-01-14 15:50:00,24.95,25.02,24.9,24.96,179380.0,24.95,25.02,24.9,24.96,179380.0
2016-01-15 09:30:00,24.26,24.3,24.21,24.21,500.0,24.26,24.3,24.21,24.21,500.0
2016-01-15 09:40:00,24.24,24.6,24.03,24.6,42705.0,24.24,24.6,24.03,24.6,42705.0
2016-01-15 09:50:00,24.51,24.51,24.34,24.38,22777.0,24.51,24.51,24.34,24.38,22777.0
2016-01-15 10:00:00,24.36,24.4,24.09,24.29,12350.0,24.36,24.4,24.09,24.29,12350.0
2016-01-15 10:10:00,24.3,24.35,24.12,24.16,28100.0,24.3,24.35,24.12,24.16,28100.0
2016-01-15 10:20:00,24.15,24.42,24.14,24.33,9886.0,24.15,24.42,24.14,24.33,9886.0
2016-01-15 10:30:00,24.32,24.46,24.23,24.25,15153.0,24.32,24.46,24.23,24.25,15153.0
2016-01-15 10:40:00,24.25,24.25,24.07,24.2,17271.0,24.25,24.25,24.07,24.2,17271.0
2016-01-15 10:50:00,24.19,24.2,24.02,24.05,12564.0,24.19,24.2,24.02,24.05,12564.0
2016-01-15 11:00:00,24.01,24.11,23.92,23.96,21055.0,24.01,24.11,23.92,23.96,21055.0
2016-01-15 11:10:00,23.93,23.97,23.89,23.91,11018.0,23.93,23.97,23.89,23.91,11018.0
2016-01-15 11:20:00,23.83,23.87,23.69,23.8,24936.0,23.83,23.87,23.69,23.8,24936.0
2016-01-15 11:30:00,23.83,23.83,23.58,23.66,18893.0,23.83,23.83,23.58,23.66,18893.0
2016-01-15 11:40:00,23.67,23.76,23.67,23.71,14559.0,23.67,23.76,23.67,23.71,14559.0
2016-01-15 11:50:00,23.72,23.76,23.68,23.73,10559.0,23.72,23.76,23.68,23.73,10559.0
2016-01-15 12:00:00,23.7,23.71,23.66,23.71,14594.0,23.7,23.71,23.66,23.71,14594.0
2016-01-15 12:10:00,23.73,23.78,23.52,23.52,17313.0,23.73,23.78,23.52,23.52,17313.0
2016-01-15 12:20:00,23.52,23.56,23.47,23.47,15643.0,23.52,23.56,23.47,23.47,15643.0
2016-01-15 12:30:00,23.44,23.53,23.4,23.5,23802.0,23.44,23.53,23.4,23.5,23802.0
2016-01-15 12:40:00,23.45,23.64,23.45,23.59,9021.0,23.45,23.64,23.45,23.59,9021.0
2016-01-15 12:50:00,23.57,23.74,23.53,23.72,16383.0,23.57,23.74,23.53,23.72,16383.0
2016-01-15 13:00:00,23.65,23.74,23.61,23.73,24300.0,23.65,23.74,23.61,23.73,24300.0
2016-01-15 13:10:00,23.74,23.9,23.74,23.89,15783.0,23.74,23.9,23.74,23.89,15783.0
2016-01-15 13:20:00,23.9,23.93,23.77,23.83,12891.0,23.9,23.93,23.77,23.83,12891.0
2016-01-15 13:30:00,23.82,23.83,23.74,23.82,8109.0,23.82,23.83,23.74,23.82,8109.0
2016-01-15 13:40:00,23.88,24.1,23.88,24.08,20187.0,23.88,24.1,23.88,24.08,20187.0
2016-01-15 13:50:00,24.01,24.18,24.0,24.03,11812.0,24.01,24.18,24.0,24.03,11812.0
2016-01-15 14:00:00,24.05,24.05,23.88,23.98,23626.0,24.05,24.05,23.88,23.98,23626.0
2016-01-15 14:10:00,23.99,24.06,23.99,24.02,16352.0,23.99,24.06,23.99,24.02,16352.0
2016-01-15 14:20:00,24.02,24.03,23.99,24.0,25413.0,24.02,24.03,23.99,24.0,25413.0
2016-01-15 14:30:00,24.0,24.05,23.99,24.04,21949.0,24.0,24.05,23.99,24.04,21949.0
2016-01-15 14:40:00,24.05,24.1,23.97,24.1,26561.0,24.05,24.1,23.97,24.1,26561.0
2016-01-15 14:50:00,24.1,24.27,24.1,24.25,12807.0,24.1,24.27,24.1,24.25,12807.0
2016-01-15 15:00:00,24.25,24.27,24.2,24.24,14197.0,24.25,24.27,24.2,24.24,14197.0
2016-01-15 15:10:00,24.23,24.24,24.03,24.08,21968.0,24.23,24.24,24.03,24.08,21968.0
2016-01-15 15:20:00,24.07,24.39,24.06,24.37,28350.0,24.07,24.39,24.06,24.37,28350.0
2016-01-15 15:30:00,24.39,24.39,24.25,24.29,32611.0,24.39,24.39,24.25,24.29,32611.0
2016-01-15 15:40:00,24.3,24.46,24.28,24.46,66052.0,24.3,24.46,24.28,24.46,66052.0
2016-01-15 15:50:00,24.47,24.52,24.43,24.44,114998.0,24.47,24.52,24.43,24.44,114998.0
2016-01-19 09:30:00,24.66,25.17,24.65,24.99,123253.0,24.66,25.17,24.65,24.99,123253.0
2016-01-19 09:40:00,25.0,25.19,24.96,25.0,69506.0,25.0,25.19,24.96,25.0,69506.0
2016-01-19 09:50:00,25.0,25.03,24.92,24.92,41409.0,25.0,25.03,24.92,24.92,41409.0
2016-01-19 10:00:00,24.85,24.87,24.59,24.61,22216.0,24.85,24.87,24.59,24.61,22216.0
2016-01-19 10:10:00,24.61,24.76,24.56,24.7,18943.0,24.61,24.76,24.56,24.7,18943.0
2016-01-19 10:20:00,24.72,24.82,24.67,24.8,16247.0,24.72,24.82,24.67,24.8,16247.0
2016-01-19 10:30:00,24.84,24.87,24.73,24.75,10434.0,24.84,24.87,24.73,24.75,10434.0
2016-01-19 10:40:00,24.75,24.84,24.68,24.84,18726.0,24.75,24.84,24.68,24.84,18726.0
2016-01-19 10:50:00,24.83,24.88,24.61,24.65,14349.0,24.83,24.88,24.61,24.65,14349.0
2016-01-19 11:00:00,24.61,24.79,24.61,24.78,21487.0,24.61,24.79,24.61,24.78,21487.0
2016-01-19 11:10:00,24.77,24.77,24.5,24.5,10100.0,24.77,24.77,24.5,24.5,10100.0
2016-01-19 11:20:00,24.5,24.55,24.43,24.55,10101.0,24.5,24.55,24.43,24.55,10101.0
2016-01-19 11:30:00,24.56,24.62,24.5,24.56,11473.0,24.56,24.62,24.5,24.56,11473.0
2016-01-19 11:40:00,24.55,24.61,24.48,24.48,5907.0,24.55,24.61,24.48,24.48,5907.0
2016-01-19 11:50:00,24.51,24.57,24.46,24.49,11621.0,24.51,24.57,24.46,24.49,11621.0
2016-01-19 12:00:00,24.49,24.51,24.45,24.47,15268.0,24.49,24.51,24.45,24.47,15268.0
2016-01-19 12:10:00,24.46,24.56,24.46,24.5,11456.0,24.46,24.56,24.46,24.5,11456.0
2016-01-19 12:20:00,24.49,24.5,24.36,24.38,13782.0,24.49,24.5,24.36,24.38,13782.0
2016-01-19 12:30:00,24.38,24.51,24.38,24.45,17936.0,24.38,24.51,24.38,24.45,17936.0
2016-01-19 12:40:00,24.47,24.48,24.35,24.39,12280.0,24.47,24.48,24.35,24.39,12280.0
2016-01-19 12:50:00,24.38,24.42,24.35,24.36,9700.0,24.38,24.42,24.35,24.36,9700.0
2016-01-19 13:00:00,24.35,24.38,24.3,24.35,11000.0,24.35,24.38,24.3,24.35,11000.0
2016-01-19 13:10:00,24.33,24.36,24.3,24.35,6642.0,24.33,24.36,24.3,24.35,6642.0
2016-01-19 13:20:00,24.36,24.39,24.2,24.2,10673.0,24.36,24.39,24.2,24.2,10673.0
2016-01-19 13:30:00,24.2,24.22,24.15,24.22,16850.0,24.2,24.22,24.15,24.22,16850.0
2016-01-19 13:40:00,24.22,24.22,24.1,24.12,10223.0,24.22,24.22,24.1,24.12,10223.0
2016-01-19 13:50:00,24.11,24.13,24.02,24.05,12918.0,24.11,24.13,24.02,24.05,12918.0
2016-01-19 14:00:00,24.04,24.05,23.91,23.92,12043.0,24.04,24.05,23.91,23.92,12043.0
2016-01-19 14:10:00,23.91,23.91,23.81,23.84,19884.0,23.91,23.91,23.81,23.84,19884.0
2016-01-19 14:20:00,23.84,23.88,23.8,23.86,32539.0,23.84,23.88,23.8,23.86,32539.0
2016-01-19 14:30:00,23.86,23.9,23.84,23.86,23708.0,23.86,23.9,23.84,23.86,23708.0
2016-01-19 14:40:00,23.85,23.87,23.74,23.75,28405.0,23.85,23.87,23.74,23.75,28405.0
2016-01-19 14:50:00,23.76,23.88,23.75,23.85,13238.0,23.76,23.88,23.75,23.85,13238.0
2016-01-19 15:00:00,23.84,23.99,23.8,23.95,15629.0,23.84,23.99,23.8,23.95,15629.0
2016-01-19 15:10:00,23.94,24.03,23.91,23.93,71024.0,23.94,24.03,23.91,23.93,71024.0
2016-01-19 15:20:00,23.95,24.12,23.91,24.12,39455.0,23.95,24.12,23.91,24.12,39455.0
2016-01-19 15:30:00,24.13,24.21,24.01,24.05,73206.0,24.13,24.21,24.01,24.05,73206.0
2016-01-19 15:40:00,24.04,24.16,24.04,24.09,78582.0,24.04,24.16,24.04,24.09,78582.0
2016-01-19 15:50:00,24.11,24.11,24.0,24.01,81095.0,24.11,24.11,24.0,24.01,81095.0
2016-01-20 09:30:00,23.56,23.62,23.4,23.54,37699.0,23.56,23.62,23.4,23.54,37699.0
2016-01-20 09:40:00,23.53,23.55,23.34,23.47,36885.0,23.53,23.55,23.34,23.47,36885.0
2016-01-20 09:50:00,23.46,23.49,23.01,23.07,56507.0,23.46,23.49,23.01,23.07,56507.0
2016-01-20 10:00:00,23.08,23.16,22.97,23.05,47701.0,23.08,23.16,22.97,23.05,47701.0
2016-01-20 10:10:00,23.03,23.12,22.96,23.0,20832.0,23.03,23.12,22.96,23.0,20832.0
2016-01-20 10:20:00,23.0,23.07,22.94,23.04,17961.0,23.0,23.07,22.94,23.04,17961.0
2016-01-20 10:30:00,23.03,23.05,22.92,23.01,24644.0,23.03,23.05,22.92,23.01,24644.0
2016-01-20 10:40:00,23.02,23.04,22.97,23.0,18769.0,23.02,23.04,22.97,23.0,18769.0
2016-01-20 10:50:00,23.0,23.0,22.79,22.8,13677.0,23.0,23.0,22.79,22.8,13677.0
2016-01-20 11:00:00,22.8,22.91,22.77,22.82,12438.0,22.8,22.91,22.77,22.82,12438.0
2016-01-20 11:10:00,22.81,23.01,22.81,22.98,25742.0,22.81,23.01,22.81,22.98,25742.0
2016-01-20 11:20:00,22.97,23.03,22.94,22.98,13002.0,22.97,23.03,22.94,22.98,13002.0
2016-01-20 11:30:00,22.97,23.16,22.96,23.11,12484.0,22.97,23.16,22.96,23.11,12484.0
2016-01-20 11:40:00,23.11,23.19,23.07,23.15,19948.0,23.11,23.19,23.07,23.15,19948.0
2016-01-20 11:50:00,23.16,23.17,23.04,23.06,15914.0,23.16,23.17,23.04,23.06,15914.0
2016-01-20 12:00:00,23.07,23.13,22.99,23.0,13749.0,23.07,23.13,22.99,23.0,13749.0
2016-01-20 12:10:00,23.0,23.04,22.97,22.99,12820.0,23.0,23.04,22.97,22.99,12820.0
2016-01-20 12:20:00,22.98,23.01,22.87,22.89,28148.0,22.98,23.01,22.87,22.89,28148.0
2016-01-20 12:30:00,22.89,23.14,22.89,23.14,16578.0,22.89,23.14,22.89,23.14,16578.0
2016-01-20 12:40:00,23.14,23.2,23.07,23.18,24786.0,23.14,23.2,23.07,23.18,24786.0
2016-01-20 12:50:00,23.19,23.55,23.18,23.55,19994.0,23.19,23.55,23.18,23.55,19994.0
2016-01-20 13:00:00,23.57,23.58,23.3,23.32,43684.0,23.57,23.58,23.3,23.32,43684.0
2016-01-20 13:10:00,23.31,23.34,23.15,23.19,15867.0,23.31,23.34,23.15,23.19,15867.0
2016-01-20 13:20:00,23.23,23.51,23.2,23.49,91150.0,23.23,23.51,23.2,23.49,91150.0
2016-01-20 13:30:00,23.52,23.59,23.45,23.56,26254.0,23.52,23.59,23.45,23.56,26254.0
2016-01-20 13:40:00,23.53,23.75,23.53,23.75,61792.0,23.53,23.75,23.53,23.75,61792.0
2016-01-20 13:50:00,23.72,23.79,23.64,23.66,20026.0,23.72,23.79,23.64,23.66,20026.0
2016-01-20 14:00:00,23.65,23.66,23.42,23.54,14384.0,23.65,23.66,23.42,23.54,14384.0
2016-01-20 14:10:00,23.61,23.83,23.61,23.78,20642.0,23.61,23.83,23.61,23.78,20642.0
2016-01-20 14:20:00,23.76,23.85,23.74,23.79,21335.0,23.76,23.85,23.74,23.79,21335.0
2016-01-20 14:30:00,23.76,23.81,23.62,23.69,26545.0,23.76,23.81,23.62,23.69,26545.0
2016-01-20 14:40:00,23.72,23.88,23.7,23.85,24439.0,23.72,23.88,23.7,23.85,24439.0
2016-01-20 14:50:00,23.84,24.03,23.84,23.92,40777.0,23.84,24.03,23.84,23.92,40777.0
2016-01-20 15:00:00,23.92,24.06,23.87,24.04,23568.0,23.92,24.06,23.87,24.04,23568.0
2016-01-20 15:10:00,24.08,24.4,24.06,24.37,42284.0,24.08,24.4,24.06,24.37,42284.0
2016-01-20 15:20:00,24.36,24.5,24.36,24.39,41138.0,24.36,24.5,24.36,24.39,41138.0
2016-01-20 15:30:00,24.38,24.43,24.25,24.42,66866.0,24.38,24.43,24.25,24.42,66866.0
2016-01-20 15:40:00,24.43,24.55,24.1,24.13,71212.0,24.43,24.55,24.1,24.13,71212.0
2016-01-20 15:50:00,24.12,24.23,24.1,24.18,132370.0,24.12,24.23,24.1,24.18,132370.0
2016-01-21 09:30:00,24.13,24.71,23.96,24.41,90985.0,24.13,24.71,23.96,24.41,90985.0
2016-01-21 09:40:00,24.44,24.6,24.06,24.23,89295.0,24.44,24.6,24.06,24.23,89295.0
2016-01-21 09:50:00,24.23,24.54,24.05,24.24,70072.0,24.23,24.54,24.05,24.24,70072.0
2016-01-21 10:00:00,24.21,24.82,24.21,24.7,146766.0,24.21,24.82,24.21,24.7,146766.0
2016-01-21 10:10:00,24.73,24.88,24.52,24.67,113182.0,24.73,24.88,24.52,24.67,113182.0
2016-01-21 10:20:00,24.67,24.72,24.25,24.46,22138.0,24.67,24.72,24.25,24.46,22138.0
2016-01-21 10:30:00,24.42,24.56,24.29,24.39,29260.0,24.42,24.56,24.29,24.39,29260.0
2016-01-21 10:40:00,24.44,24.6,24.4,24.52,8950.0,24.44,24.6,24.4,24.52,8950.0
2016-01-21 10:50:00,24.49,24.66,24.43,24.47,19190.0,24.49,24.66,24.43,24.47,19190.0
2016-01-21 11:00:00,24.42,24.7,24.4,24.67,110886.0,24.42,24.7,24.4,24.67,110886.0
2016-01-21 11:10:00,24.7,24.74,24.59,24.66,81528.0,24.7,24.74,24.59,24.66,81528.0
2016-01-21 11:20:00,24.66,24.67,24.56,24.66,51798.0,24.66,24.67,24.56,24.66,51798.0
2016-01-21 11:30:00,24.66,24.87,24.58,24.86,124206.0,24.66,24.87,24.58,24.86,124206.0
2016-01-21 11:40:00,24.85,24.85,24.61,24.77,22869.0,24.85,24.85,24.61,24.77,22869.0
2016-01-21 11:50:00,24.79,24.88,24.73,24.81,11222.0,24.79,24.88,24.73,24.81,11222.0
2016-01-21 12:00:00,24.83,24.96,24.81,24.89,21460.0,24.83,24.96,24.81,24.89,21460.0
2016-01-21 12:10:00,24.89,24.9,24.77,24.85,18325.0,24.89,24.9,24.77,24.85,18325.0
2016-01-21 12:20:00,24.86,24.89,24.8,24.85,16319.0,24.86,24.89,24.8,24.85,16319.0
2016-01-21 12:30:00,24.85,24.86,24.79,24.81,18875.0,24.85,24.86,24.79,24.81,18875.0
2016-01-21 12:40:00,24.83,24.85,24.77,24.83,31891.0,24.83,24.85,24.77,24.83,31891.0
2016-01-21 12:50:00,24.84,24.92,24.79,24.83,42962.0,24.84,24.92,24.79,24.83,42962.0
2016-01-21 13:00:00,24.86,25.01,24.86,25.01,16169.0,24.86,25.01,24.86,25.01,16169.0
2016-01-21 13:10:00,25.01,25.02,24.82,24.87,19472.0,25.01,25.02,24.82,24.87,19472.0
2016-01-21 13:20:00,24.87,24.87,24.66,24.7,35510.0,24.87,24.87,24.66,24.7,35510.0
2016-01-21 13:30:00,24.68,24.77,24.62,24.77,19738.0,24.68,24.77,24.62,24.77,19738.0
2016-01-21 13:40:00,24.76,24.91,24.76,24.88,12471.0,24.76,24.91,24.76,24.88,12471.0
2016-01-21 13:50:00,24.9,24.91,24.77,24.88,19507.0,24.9,24.91,24.77,24.88,19507.0
2016-01-21 14:00:00,24.89,24.89,24.78,24.83,15300.0,24.89,24.89,24.78,24.83,15300.0
2016-01-21 14:10:00,24.83,24.83,24.67,24.77,37947.0,24.83,24.83,24.67,24.77,37947.0
2016-01-21 14:20:00,24.76,24.82,24.63,24.75,22854.0,24.76,24.82,24.63,24.75,22854.0
2016-01-21 14:30:00,24.77,24.87,24.77,24.87,11050.0,24.77,24.87,24.77,24.87,11050.0
2016-01-21 14:40:00,24.82,24.88,24.68,24.68,15166.0,24.82,24.88,24.68,24.68,15166.0
2016-01-21 14:50:00,24.69,24.89,24.69,24.8,16635.0,24.69,24.89,24.69,24.8,16635.0
2016-01-21 15:00:00,24.8,24.8,24.68,24.71,60741.0,24.8,24.8,24.68,24.71,60741.0
2016-01-21 15:10:00,24.71,24.82,24.7,24.74,26903.0,24.71,24.82,24.7,24.74,26903.0
2016-01-21 15:20:00,24.75,24.86,24.73,24.79,34807.0,24.75,24.86,24.73,24.79,34807.0
2016-01-21 15:30:00,24.79,24.92,24.79,24.86,39110.0,24.79,24.92,24.79,24.86,39110.0
2016-01-21 15:40:00,24.86,24.97,24.78,24.79,89807.0,24.86,24.97,24.78,24.79,89807.0
2016-01-21 15:50:00,24.77,24.84,24.71,24.75,88270.0,24.77,24.84,24.71,24.75,88270.0
2016-01-22 09:30:00,25.08,25.31,24.93,25.1,24034.0,25.08,25.31,24.93,25.1,24034.0
2016-01-22 09:40:00,25.09,25.36,25.03,25.36,29150.0,25.09,25.36,25.03,25.36,29150.0
2016-01-22 09:50:00,25.37,25.77,25.34,25.75,25408.0,25.37,25.77,25.34,25.75,25408.0
2016-01-22 10:00:00,25.78,25.88,25.62,25.77,35455.0,25.78,25.88,25.62,25.77,35455.0
2016-01-22 10:10:00,25.77,26.0,25.75,25.87,42511.0,25.77,26.0,25.75,25.87,42511.0
2016-01-22 10:20:00,25.86,25.89,25.62,25.69,42675.0,25.86,25.89,25.62,25.69,42675.0
2016-01-22 10:30:00,25.71,25.81,25.53,25.64,38315.0,25.71,25.81,25.53,25.64,38315.0
2016-01-22 10:40:00,25.65,25.73,25.59,25.62,10064.0,25.65,25.73,25.59,25.62,10064.0
2016-01-22 10:50:00,25.61,25.63,25.42,25.44,72472.0,25.61,25.63,25.42,25.44,72472.0
2016-01-22 11:00:00,25.45,25.48,25.3,25.37,63180.0,25.45,25.48,25.3,25.37,63180.0
2016-01-22 11:10:00,25.37,25.47,25.32,25.43,15681.0,25.37,25.47,25.32,25.43,15681.0
2016-01-22 11:20:00,25.43,25.46,25.32,25.39,13165.0,25.43,25.46,25.32,25.39,13165.0
2016-01-22 11:30:00,25.36,25.37,25.28,25.3,16422.0,25.36,25.37,25.28,25.3,16422.0
2016-01-22 11:40:00,25.3,25.32,25.18,25.18,16905.0,25.3,25.32,25.18,25.18,16905.0
2016-01-22 11:50:00,25.18,25.26,25.1,25.12,12900.0,25.18,25.26,25.1,25.12,12900.0
2016-01-22 12:00:00,25.12,25.15,25.09,25.14,10328.0,25.12,25.15,25.09,25.14,10328.0
2016-01-22 12:10:00,25.14,25.21,25.11,25.15,6060.0,25.14,25.21,25.11,25.15,6060.0
2016-01-22 12:20:00,25.15,25.32,25.15,25.23,10048.0,25.15,25.32,25.15,25.23,10048.0
2016-01-22 12:30:00,25.23,25.33,25.22,25.32,12622.0,25.23,25.33,25.22,25.32,12622.0
2016-01-22 12:40:00,25.32,25.33,25.29,25.29,10150.0,25.32,25.33,25.29,25.29,10150.0
2016-01-22 12:50:00,25.29,25.46,25.29,25.43,9028.0,25.29,25.46,25.29,25.43,9028.0
2016-01-22 13:00:00,25.41,25.41,25.34,25.36,17632.0,25.41,25.41,25.34,25.36,17632.0
2016-01-22 13:10:00,25.35,25.44,25.33,25.43,5550.0,25.35,25.44,25.33,25.43,5550.0
2016-01-22 13:20:00,25.41,25.46,25.29,25.31,6200.0,25.41,25.46,25.29,25.31,6200.0
2016-01-22 13:30:00,25.3,25.37,25.29,25.36,11978.0,25.3,25.37,25.29,25.36,11978.0
2016-01-22 13:40:00,25.36,25.41,25.35,25.4,10092.0,25.36,25.41,25.35,25.4,10092.0
2016-01-22 13:50:00,25.41,25.53,25.39,25.5,12189.0,25.41,25.53,25.39,25.5,12189.0
2016-01-22 14:00:00,25.49,25.5,25.36,25.45,18200.0,25.49,25.5,25.36,25.45,18200.0
2016-01-22 14:10:00,25.46,25.48,25.41,25.47,11875.0,25.46,25.48,25.41,25.47,11875.0
2016-01-22 14:20:00,25.47,25.51,25.39,25.42,12824.0,25.47,25.51,25.39,25.42,12824.0
2016-01-22 14:30:00,25.42,25.44,25.34,25.36,18055.0,25.42,25.44,25.34,25.36,18055.0
2016-01-22 14:40:00,25.36,25.39,25.32,25.32,17874.0,25.36,25.39,25.32,25.32,17874.0
2016-01-22 14:50:00,25.32,25.4,25.28,25.4,15075.0,25.32,25.4,25.28,25.4,15075.0
2016-01-22 15:00:00,25.39,25.48,25.38,25.43,23391.0,25.39,25.48,25.38,25.43,23391.0
2016-01-22 15:10:00,25.44,25.44,25.33,25.35,14334.0,25.44,25.44,25.33,25.35,14334.0
2016-01-22 15:20:00,25.35,25.43,25.35,25.43,19006.0,25.35,25.43,25.35,25.43,19006.0
2016-01-22 15:30:00,25.42,25.42,25.35,25.4,25198.0,25.42,25.42,25.35,25.4,25198.0
2016-01-22 15:40:00,25.4,25.48,25.4,25.47,41085.0,25.4,25.48,25.4,25.47,41085.0
2016-01-22 15:50:00,25.47,25.5,25.38,25.42,68173.0,25.47,25.5,25.38,25.42,68173.0
2016-01-25 09:30:00,25.19,25.27,25.09,25.15,20205.0,25.19,25.27,25.09,25.15,20205.0
2016-01-25 09:40:00,25.15,25.33,25.11,25.16,6113.0,25.15,25.33,25.11,25.16,6113.0
2016-01-25 09:50:00,25.17,25.19,24.95,25.03,9500.0,25.17,25.19,24.95,25.03,9500.0
2016-01-25 10:00:00,25.06,25.26,25.04,25.23,11803.0,25.06,25.26,25.04,25.23,11803.0
2016-01-25 10:10:00,25.21,25.21,24.99,25.04,21900.0,25.21,25.21,24.99,25.04,21900.0
2016-01-25 10:20:00,25.02,25.23,25.02,25.07,24555.0,25.02,25.23,25.02,25.07,24555.0
2016-01-25 10:30:00,25.08,25.16,25.0,25.0,39166.0,25.08,25.16,25.0,25.0,39166.0
2016-01-25 10:40:00,25.02,25.03,24.89,24.89,17580.0,25.02,25.03,24.89,24.89,17580.0
2016-01-25 10:50:00,24.9,24.93,24.85,24.91,10849.0,24.9,24.93,24.85,24.91,10849.0
2016-01-25 11:00:00,24.88,24.92,24.8,24.8,13270.0,24.88,24.92,24.8,24.8,13270.0
2016-01-25 11:10:00,24.8,24.9,24.79,24.88,32325.0,24.8,24.9,24.79,24.88,32325.0
2016-01-25 11:20:00,24.86,24.96,24.82,24.94,9000.0,24.86,24.96,24.82,24.94,9000.0
2016-01-25 11:30:00,24.9,24.97,24.82,24.86,11408.0,24.9,24.97,24.82,24.86,11408.0
2016-01-25 11:40:00,24.89,24.92,24.75,24.79,8600.0,24.89,24.92,24.75,24.79,8600.0
2016-01-25 11:50:00,24.8,24.9,24.8,24.82,7655.0,24.8,24.9,24.8,24.82,7655.0
2016-01-25 12:00:00,24.79,24.81,24.69,24.71,8343.0,24.79,24.81,24.69,24.71,8343.0
2016-01-25 12:10:00,24.71,24.74,24.63,24.7,7102.0,24.71,24.74,24.63,24.7,7102.0
2016-01-25 12:20:00,24.69,24.75,24.68,24.7,5395.0,24.69,24.75,24.68,24.7,5395.0
2016-01-25 12:30:00,24.69,24.78,24.69,24.76,31590.0,24.69,24.78,24.69,24.76,31590.0
2016-01-25 12:40:00,24.77,24.82,24.7,24.7,9176.0,24.77,24.82,24.7,24.7,9176.0
2016-01-25 12:50:00,24.73,24.73,24.58,24.69,8712.0,24.73,24.73,24.58,24.69,8712.0
2016-01-25 13:00:00,24.71,24.83,24.71,24.79,8499.0,24.71,24.83,24.71,24.79,8499.0
2016-01-25 13:10:00,24.79,24.81,24.71,24.78,8821.0,24.79,24.81,24.71,24.78,8821.0
2016-01-25 13:20:00,24.78,24.89,24.78,24.86,9022.0,24.78,24.89,24.78,24.86,9022.0
2016-01-25 13:30:00,24.84,24.91,24.84,24.85,15701.0,24.84,24.91,24.84,24.85,15701.0
2016-01-25 13:40:00,24.85,24.87,24.85,24.85,26505.0,24.85,24.87,24.85,24.85,26505.0
2016-01-25 13:50:00,24.85,24.85,24.74,24.76,12462.0,24.85,24.85,24.74,24.76,12462.0
2016-01-25 14:00:00,24.74,24.79,24.7,24.79,12581.0,24.74,24.79,24.7,24.79,12581.0
2016-01-25 14:10:00,24.79,24.81,24.77,24.77,18200.0,24.79,24.81,24.77,24.77,18200.0
2016-01-25 14:20:00,24.76,24.76,24.65,24.72,9192.0,24.76,24.76,24.65,24.72,9192.0
2016-01-25 14:30:00,24.72,24.74,24.66,24.69,10237.0,24.72,24.74,24.66,24.69,10237.0
2016-01-25 14:40:00,24.69,24.7,24.67,24.67,11984.0,24.69,24.7,24.67,24.67,11984.0
2016-01-25 14:50:00,24.66,24.74,24.65,24.73,14000.0,24.66,24.74,24.65,24.73,14000.0
2016-01-25 15:00:00,24.74,24.81,24.72,24.75,17483.0,24.74,24.81,24.72,24.75,17483.0
2016-01-25 15:10:00,24.74,24.75,24.63,24.64,17603.0,24.74,24.75,24.63,24.64,17603.0
2016-01-25 15:20:00,24.63,24.64,24.52,24.58,30285.0,24.63,24.64,24.52,24.58,30285.0
2016-01-25 15:30:00,24.59,24.64,24.51,24.54,20301.0,24.59,24.64,24.51,24.54,20301.0
2016-01-25 15:40:00,24.53,24.53,24.44,24.45,79866.0,24.53,24.53,24.44,24.45,79866.0
2016-01-25 15:50:00,24.45,24.52,24.42,24.45,184318.0,24.45,24.52,24.42,24.45,184318.0
2016-01-26 09:30:00,24.53,24.53,24.3,24.34,20754.0,24.53,24.53,24.3,24.34,20754.0
2016-01-26 09:40:00,24.34,24.43,24.05,24.1,12965.0,24.34,24.43,24.05,24.1,12965.0
2016-01-26 09:50:00,24.07,24.09,23.89,23.94,21607.0,24.07,24.09,23.89,23.94,21607.0
2016-01-26 10:00:00,23.94,23.99,23.87,23.88,57514.0,23.94,23.99,23.87,23.88,57514.0
2016-01-26 10:10:00,23.89,23.94,23.75,23.75,35265.0,23.89,23.94,23.75,23.75,35265.0
2016-01-26 10:20:00,23.76,23.91,23.76,23.79,29732.0,23.76,23.91,23.76,23.79,29732.0
2016-01-26 10:30:00,23.77,23.89,23.76,23.89,20850.0,23.77,23.89,23.76,23.89,20850.0
2016-01-26 10:40:00,23.88,23.91,23.81,23.86,28914.0,23.88,23.91,23.81,23.86,28914.0
2016-01-26 10:50:00,23.87,23.89,23.81,23.82,24056.0,23.87,23.89,23.81,23.82,24056.0
2016-01-26 11:00:00,23.83,24.03,23.83,23.92,16420.0,23.83,24.03,23.83,23.92,16420.0
2016-01-26 11:10:00,23.92,23.96,23.82,23.85,116413.0,23.92,23.96,23.82,23.85,116413.0
2016-01-26 11:20:00,23.84,23.85,23.7,23.77,26302.0,23.84,23.85,23.7,23.77,26302.0
2016-01-26 11:30:00,23.77,23.77,23.65,23.74,15617.0,23.77,23.77,23.65,23.74,15617.0
2016-01-26 11:40:00,23.73,23.8,23.73,23.74,9482.0,23.73,23.8,23.73,23.74,9482.0
2016-01-26 11:50:00,23.76,23.97,23.76,23.94,17598.0,23.76,23.97,23.76,23.94,17598.0
2016-01-26 12:00:00,23.92,24.01,23.87,23.96,18991.0,23.92,24.01,23.87,23.96,18991.0
2016-01-26 12:10:00,23.95,24.05,23.95,24.03,36190.0,23.95,24.05,23.95,24.03,36190.0
2016-01-26 12:20:00,24.05,24.14,24.01,24.11,36205.0,24.05,24.14,24.01,24.11,36205.0
2016-01-26 12:30:00,24.1,24.12,24.03,24.05,23498.0,24.1,24.12,24.03,24.05,23498.0
2016-01-26 12:40:00,24.06,24.25,24.06,24.12,25770.0,24.06,24.25,24.06,24.12,25770.0
2016-01-26 12:50:00,24.13,24.16,24.11,24.11,16677.0,24.13,24.16,24.11,24.11,16677.0
2016-01-26 13:00:00,24.1,24.11,23.93,23.95,25082.0,24.1,24.11,23.93,23.95,25082.0
2016-01-26 13:10:00,23.95,24.02,23.93,24.0,10131.0,23.95,24.02,23.93,24.0,10131.0
2016-01-26 13:20:00,24.0,24.18,24.0,24.16,38142.0,24.0,24.18,24.0,24.16,38142.0
2016-01-26 13:30:00,24.16,24.19,24.05,24.05,12555.0,24.16,24.19,24.05,24.05,12555.0
2016-01-26 13:40:00,24.05,24.14,24.05,24.13,13027.0,24.05,24.14,24.05,24.13,13027.0
2016-01-26 13:50:00,24.13,24.18,24.09,24.18,29799.0,24.13,24.18,24.09,24.18,29799.0
2016-01-26 14:00:00,24.17,24.27,24.13,24.16,30491.0,24.17,24.27,24.13,24.16,30491.0
2016-01-26 14:10:00,24.17,24.25,24.13,24.22,23169.0,24.17,24.25,24.13,24.22,23169.0
2016-01-26 14:20:00,24.23,24.23,24.1,24.12,21537.0,24.23,24.23,24.1,24.12,21537.0
2016-01-26 14:30:00,24.12,24.12,23.99,24.01,24541.0,24.12,24.12,23.99,24.01,24541.0
2016-01-26 14:40:00,24.01,24.03,23.97,23.99,26296.0,24.01,24.03,23.97,23.99,26296.0
2016-01-26 14:50:00,23.99,24.07,23.99,24.02,20905.0,23.99,24.07,23.99,24.02,20905.0
2016-01-26 15:00:00,24.03,24.13,23.97,24.07,25981.0,24.03,24.13,23.97,24.07,25981.0
2016-01-26 15:10:00,24.06,24.26,24.05,24.19,26222.0,24.06,24.26,24.05,24.19,26222.0
2016-01-26 15:20:00,24.18,24.26,24.15,24.26,25722.0,24.18,24.26,24.15,24.26,25722.0
2016-01-26 15:30:00,24.25,24.36,24.23,24.35,35771.0,24.25,24.36,24.23,24.35,35771.0
2016-01-26 15:40:00,24.35,24.42,24.3,24.3,33245.0,24.35,24.42,24.3,24.3,33245.0
2016-01-26 15:50:00,24.3,24.32,24.21,24.3,69107.0,24.3,24.32,24.21,24.3,69107.0
2016-01-27 09:30:00,24.3,24.36,24.16,24.18,13166.0,24.3,24.36,24.16,24.18,13166.0
2016-01-27 09:40:00,24.15,24.32,24.14,24.21,4480.0,24.15,24.32,24.14,24.21,4480.0
2016-01-27 09:50:00,24.19,24.21,23.97,24.01,7042.0,24.19,24.21,23.97,24.01,7042.0
2016-01-27 10:00:00,24.01,24.05,23.85,23.9,5970.0,24.01,24.05,23.85,23.9,5970.0
2016-01-27 10:10:00,23.87,23.88,23.72,23.76,37300.0,23.87,23.88,23.72,23.76,37300.0
2016-01-27 10:20:00,23.77,23.9,23.74,23.86,10107.0,23.77,23.9,23.74,23.86,10107.0
2016-01-27 10:30:00,23.91,23.97,23.78,23.92,10717.0,23.91,23.97,23.78,23.92,10717.0
2016-01-27 10:40:00,23.92,23.98,23.9,23.96,15503.0,23.92,23.98,23.9,23.96,15503.0
2016-01-27 10:50:00,23.96,24.06,23.95,24.03,12955.0,23.96,24.06,23.95,24.03,12955.0
2016-01-27 11:00:00,24.01,24.09,23.96,24.06,9800.0,24.01,24.09,23.96,24.06,9800.0
2016-01-27 11:10:00,24.02,24.04,23.96,24.04,10300.0,24.02,24.04,23.96,24.04,10300.0
2016-01-27 11:20:00,24.02,24.06,23.91,23.99,45600.0,24.02,24.06,23.91,23.99,45600.0
2016-01-27 11:30:00,23.98,24.16,23.98,24.16,4878.0,23.98,24.16,23.98,24.16,4878.0
2016-01-27 11:40:00,24.18,24.21,24.09,24.16,8675.0,24.18,24.21,24.09,24.16,8675.0
2016-01-27 11:50:00,24.17,24.18,24.12,24.14,4186.0,24.17,24.18,24.12,24.14,4186.0
2016-01-27 12:00:00,24.14,24.19,24.11,24.17,9429.0,24.14,24.19,24.11,24.17,9429.0
2016-01-27 12:10:00,24.16,24.32,24.16,24.32,7707.0,24.16,24.32,24.16,24.32,7707.0
2016-01-27 12:20:00,24.32,24.35,24.26,24.29,11409.0,24.32,24.35,24.26,24.29,11409.0
2016-01-27 12:30:00,24.29,24.3,24.23,24.3,16450.0,24.29,24.3,24.23,24.3,16450.0
2016-01-27 12:40:00,24.31,24.37,24.28,24.37,7999.0,24.31,24.37,24.28,24.37,7999.0
2016-01-27 12:50:00,24.37,24.41,24.35,24.35,10514.0,24.37,24.41,24.35,24.35,10514.0
2016-01-27 13:00:00,24.35,24.35,24.22,24.22,8051.0,24.35,24.35,24.22,24.22,8051.0
2016-01-27 13:10:00,24.23,24.31,24.11,24.11,9400.0,24.23,24.31,24.11,24.11,9400.0
2016-01-27 13:20:00,24.11,24.11,24.0,24.02,8975.0,24.11,24.11,24.0,24.02,8975.0
2016-01-27 13:30:00,24.03,24.07,24.01,24.04,6604.0,24.03,24.07,24.01,24.04,6604.0
2016-01-27 13:40:00,24.04,24.05,23.96,24.04,9957.0,24.04,24.05,23.96,24.04,9957.0
2016-01-27 13:50:00,24.03,24.1,24.02,24.1,10606.0,24.03,24.1,24.02,24.1,10606.0
2016-01-27 14:00:00,24.1,24.18,23.93,23.95,8557.0,24.1,24.18,23.93,23.95,8557.0
2016-01-27 14:10:00,23.92,24.08,23.92,24.07,26856.0,23.92,24.08,23.92,24.07,26856.0
2016-01-27 14:20:00,24.1,24.1,23.95,24.03,11457.0,24.1,24.1,23.95,24.03,11457.0
2016-01-27 14:30:00,24.01,24.08,23.85,23.85,7444.0,24.01,24.08,23.85,23.85,7444.0
2016-01-27 14:40:00,23.85,23.97,23.84,23.91,16827.0,23.85,23.97,23.84,23.91,16827.0
2016-01-27 14:50:00,23.91,23.94,23.86,23.88,12448.0,23.91,23.94,23.86,23.88,12448.0
2016-01-27 15:00:00,23.85,23.87,23.76,23.85,23378.0,23.85,23.87,23.76,23.85,23378.0
2016-01-27 15:10:00,23.83,23.84,23.75,23.76,24775.0,23.83,23.84,23.75,23.76,24775.0
2016-01-27 15:20:00,23.76,23.91,23.74,23.88,19381.0,23.76,23.91,23.74,23.88,19381.0
2016-01-27 15:30:00,23.87,23.93,23.85,23.85,22383.0,23.87,23.93,23.85,23.85,22383.0
2016-01-27 15:40:00,23.83,23.97,23.78,23.92,29017.0,23.83,23.97,23.78,23.92,29017.0
2016-01-27 15:50:00,23.92,23.96,23.88,23.94,69520.0,23.92,23.96,23.88,23.94,69520.0
2016-01-28 09:30:00,23.98,24.0,23.55,23.6,14841.0,23.98,24.0,23.55,23.6,14841.0
2016-01-28 09:40:00,23.65,23.65,23.42,23.49,33972.0,23.65,23.65,23.42,23.49,33972.0
2016-01-28 09:50:00,23.51,23.54,23.34,23.35,14171.0,23.51,23.54,23.34,23.35,14171.0
2016-01-28 10:00:00,23.4,23.41,23.15,23.18,60090.0,23.4,23.41,23.15,23.18,60090.0
2016-01-28 10:10:00,23.18,23.18,22.97,22.97,26681.0,23.18,23.18,22.97,22.97,26681.0
2016-01-28 10:20:00,22.97,22.98,22.88,22.93,41959.0,22.97,22.98,22.88,22.93,41959.0
2016-01-28 10:30:00,22.94,23.11,22.87,23.1,19475.0,22.94,23.11,22.87,23.1,19475.0
2016-01-28 10:40:00,23.11,23.19,23.07,23.12,12200.0,23.11,23.19,23.07,23.12,12200.0
2016-01-28 10:50:00,23.11,23.22,23.11,23.15,11199.0,23.11,23.22,23.11,23.15,11199.0
2016-01-28 11:00:00,23.18,23.44,23.16,23.36,10300.0,23.18,23.44,23.16,23.36,10300.0
2016-01-28 11:10:00,23.38,23.38,23.2,23.2,13392.0,23.38,23.38,23.2,23.2,13392.0
2016-01-28 11:20:00,23.22,23.27,23.15,23.15,16600.0,23.22,23.27,23.15,23.15,16600.0
2016-01-28 11:30:00,23.12,23.12,22.98,23.05,16300.0,23.12,23.12,22.98,23.05,16300.0
2016-01-28 11:40:00,23.07,23.21,23.02,23.2,15719.0,23.07,23.21,23.02,23.2,15719.0
2016-01-28 11:50:00,23.22,23.22,23.0,23.0,9433.0,23.22,23.22,23.0,23.0,9433.0
2016-01-28 12:00:00,23.0,23.18,23.0,23.08,9959.0,23.0,23.18,23.0,23.08,9959.0
2016-01-28 12:10:00,23.09,23.15,23.03,23.03,7605.0,23.09,23.15,23.03,23.03,7605.0
2016-01-28 12:20:00,23.05,23.11,23.02,23.1,13000.0,23.05,23.11,23.02,23.1,13000.0
2016-01-28 12:30:00,23.11,23.27,23.11,23.21,12734.0,23.11,23.27,23.11,23.21,12734.0
2016-01-28 12:40:00,23.2,23.2,23.1,23.11,9472.0,23.2,23.2,23.1,23.11,9472.0
2016-01-28 12:50:00,23.12,23.13,23.05,23.06,8350.0,23.12,23.13,23.05,23.06,8350.0
2016-01-28 13:00:00,23.06,23.16,23.03,23.14,57000.0,23.06,23.16,23.03,23.14,57000.0
2016-01-28 13:10:00,23.14,23.17,23.04,23.04,32587.0,23.14,23.17,23.04,23.04,32587.0
2016-01-28 13:20:00,23.03,23.22,23.03,23.21,26699.0,23.03,23.22,23.03,23.21,26699.0
2016-01-28 13:30:00,23.19,23.27,23.19,23.25,24918.0,23.19,23.27,23.19,23.25,24918.0
2016-01-28 13:40:00,23.26,23.29,23.19,23.27,13345.0,23.26,23.29,23.19,23.27,13345.0
2016-01-28 13:50:00,23.26,23.27,23.04,23.04,15322.0,23.26,23.27,23.04,23.04,15322.0
2016-01-28 14:00:00,23.03,23.24,23.03,23.18,15861.0,23.03,23.24,23.03,23.18,15861.0
2016-01-28 14:10:00,23.19,23.23,23.09,23.1,23254.0,23.19,23.23,23.09,23.1,23254.0
2016-01-28 14:20:00,23.09,23.17,23.06,23.17,35642.0,23.09,23.17,23.06,23.17,35642.0
2016-01-28 14:30:00,23.18,23.23,23.14,23.14,24615.0,23.18,23.23,23.14,23.14,24615.0
2016-01-28 14:40:00,23.15,23.2,23.08,23.1,44526.0,23.15,23.2,23.08,23.1,44526.0
2016-01-28 14:50:00,23.08,23.12,23.01,23.01,53998.0,23.08,23.12,23.01,23.01,53998.0
2016-01-28 15:00:00,23.0,23.13,23.0,23.12,31343.0,23.0,23.13,23.0,23.12,31343.0
2016-01-28 15:10:00,23.13,23.19,23.08,23.11,18770.0,23.13,23.19,23.08,23.11,18770.0
2016-01-28 15:20:00,23.11,23.11,23.05,23.06,20452.0,23.11,23.11,23.05,23.06,20452.0
2016-01-28 15:30:00,23.05,23.08,23.02,23.02,25041.0,23.05,23.08,23.02,23.02,25041.0
2016-01-28 15:40:00,23.01,23.05,23.0,23.03,72159.0,23.01,23.05,23.0,23.03,72159.0
2016-01-28 15:50:00,23.03,23.05,23.01,23.05,79190.0,23.03,23.05,23.01,23.05,79190.0
2016-01-29 09:30:00,23.05,23.41,23.04,23.25,12744.0,23.05,23.41,23.04,23.25,12744.0
2016-01-29 09:40:00,23.3,23.37,23.22,23.26,41227.0,23.3,23.37,23.22,23.26,41227.0
2016-01-29 09:50:00,23.3,23.39,23.25,23.34,33735.0,23.3,23.39,23.25,23.34,33735.0
2016-01-29 10:00:00,23.3,23.53,23.3,23.53,40606.0,23.3,23.53,23.3,23.53,40606.0
2016-01-29 10:10:00,23.55,23.69,23.54,23.66,11368.0,23.55,23.69,23.54,23.66,11368.0
2016-01-29 10:20:00,23.66,23.76,23.57,23.58,23911.0,23.66,23.76,23.57,23.58,23911.0
2016-01-29 10:30:00,23.55,23.59,23.45,23.52,10253.0,23.55,23.59,23.45,23.52,10253.0
2016-01-29 10:40:00,23.53,23.56,23.48,23.54,16757.0,23.53,23.56,23.48,23.54,16757.0
2016-01-29 10:50:00,23.54,23.55,23.44,23.45,6263.0,23.54,23.55,23.44,23.45,6263.0
2016-01-29 11:00:00,23.46,23.61,23.45,23.55,22312.0,23.46,23.61,23.45,23.55,22312.0
2016-01-29 11:10:00,23.53,23.53,23.38,23.44,18406.0,23.53,23.53,23.38,23.44,18406.0
2016-01-29 11:20:00,23.45,23.53,23.44,23.49,8690.0,23.45,23.53,23.44,23.49,8690.0
2016-01-29 11:30:00,23.49,23.54,23.41,23.43,8624.0,23.49,23.54,23.41,23.43,8624.0
2016-01-29 11:40:00,23.46,23.46,23.38,23.42,15088.0,23.46,23.46,23.38,23.42,15088.0
2016-01-29 11:50:00,23.41,23.57,23.4,23.52,9485.0,23.41,23.57,23.4,23.52,9485.0
2016-01-29 12:00:00,23.51,23.6,23.48,23.48,66518.0,23.51,23.6,23.48,23.48,66518.0
2016-01-29 12:10:00,23.5,23.61,23.49,23.6,10642.0,23.5,23.61,23.49,23.6,10642.0
2016-01-29 12:20:00,23.59,23.59,23.54,23.54,25500.0,23.59,23.59,23.54,23.54,25500.0
2016-01-29 12:30:00,23.54,23.66,23.49,23.65,49293.0,23.54,23.66,23.49,23.65,49293.0
2016-01-29 12:40:00,23.64,23.71,23.64,23.68,16308.0,23.64,23.71,23.64,23.68,16308.0
2016-01-29 12:50:00,23.66,23.68,23.59,23.62,16695.0,23.66,23.68,23.59,23.62,16695.0
2016-01-29 13:00:00,23.61,23.62,23.49,23.49,11078.0,23.61,23.62,23.49,23.49,11078.0
2016-01-29 13:10:00,23.48,23.52,23.46,23.52,6027.0,23.48,23.52,23.46,23.52,6027.0
2016-01-29 13:20:00,23.52,23.57,23.49,23.56,12962.0,23.52,23.57,23.49,23.56,12962.0
2016-01-29 13:30:00,23.57,23.58,23.49,23.52,15253.0,23.57,23.58,23.49,23.52,15253.0
2016-01-29 13:40:00,23.54,23.62,23.54,23.59,4563.0,23.54,23.62,23.54,23.59,4563.0
2016-01-29 13:50:00,23.57,23.57,23.5,23.52,12901.0,23.57,23.57,23.5,23.52,12901.0
2016-01-29 14:00:00,23.52,23.54,23.43,23.46,72099.0,23.52,23.54,23.43,23.46,72099.0
2016-01-29 14:10:00,23.46,23.58,23.46,23.57,20281.0,23.46,23.58,23.46,23.57,20281.0
2016-01-29 14:20:00,23.59,23.63,23.59,23.61,10546.0,23.59,23.63,23.59,23.61,10546.0
2016-01-29 14:30:00,23.63,23.64,23.59,23.6,10899.0,23.63,23.64,23.59,23.6,10899.0
2016-01-29 14:40:00,23.6,23.62,23.58,23.6,8900.0,23.6,23.62,23.58,23.6,8900.0
2016-01-29 14:50:00,23.61,23.63,23.51,23.52,14627.0,23.61,23.63,23.51,23.52,14627.0
2016-01-29 15:00:00,23.53,23.67,23.53,23.67,18540.0,23.53,23.67,23.53,23.67,18540.0
2016-01-29 15:10:00,23.66,23.8,23.66,23.76,36937.0,23.66,23.8,23.66,23.76,36937.0
2016-01-29 15:20:00,23.77,23.92,23.77,23.89,50021.0,23.77,23.92,23.77,23.89,50021.0
2016-01-29 15:30:00,23.88,23.92,23.85,23.85,46242.0,23.88,23.92,23.85,23.85,46242.0
2016-01-29 15:40:00,23.86,24.03,23.85,24.0,49056.0,23.86,24.03,23.85,24.0,49056.0
2016-01-29 15:50:00,24.01,24.11,23.99,24.1,146286.0,24.01,24.11,23.99,24.1,146286.0
2016-02-01 09:30:00,23.8,24.1,23.8,24.05,18804.0,23.8,24.1,23.8,24.05,18804.0
2016-02-01 09:40:00,24.08,24.09,23.79,23.79,25881.0,24.08,24.09,23.79,23.79,25881.0
2016-02-01 09:50:00,23.76,23.96,23.52,23.91,51680.0,23.76,23.96,23.52,23.91,51680.0
2016-02-01 10:00:00,23.9,24.07,23.82,24.07,19824.0,23.9,24.07,23.82,24.07,19824.0
2016-02-01 10:10:00,24.03,24.15,23.98,24.09,21152.0,24.03,24.15,23.98,24.09,21152.0
2016-02-01 10:20:00,24.09,24.3,24.08,24.29,27091.0,24.09,24.3,24.08,24.29,27091.0
2016-02-01 10:30:00,24.27,24.41,24.14,24.16,84984.0,24.27,24.41,24.14,24.16,84984.0
2016-02-01 10:40:00,24.17,24.4,24.08,24.39,37041.0,24.17,24.4,24.08,24.39,37041.0
2016-02-01 10:50:00,24.38,24.7,24.38,24.64,55803.0,24.38,24.7,24.38,24.64,55803.0
2016-02-01 11:00:00,24.63,24.64,24.41,24.44,75400.0,24.63,24.64,24.41,24.44,75400.0
2016-02-01 11:10:00,24.42,24.49,24.27,24.29,30581.0,24.42,24.49,24.27,24.29,30581.0
2016-02-01 11:20:00,24.29,24.37,24.23,24.36,25000.0,24.29,24.37,24.23,24.36,25000.0
2016-02-01 11:30:00,24.35,24.48,24.28,24.42,17330.0,24.35,24.48,24.28,24.42,17330.0
2016-02-01 11:40:00,24.41,24.65,24.37,24.51,50532.0,24.41,24.65,24.37,24.51,50532.0
2016-02-01 11:50:00,24.51,24.51,24.44,24.51,28830.0,24.51,24.51,24.44,24.51,28830.0
2016-02-01 12:00:00,24.49,24.51,24.32,24.44,36192.0,24.49,24.51,24.32,24.44,36192.0
2016-02-01 12:10:00,24.46,24.5,24.42,24.47,9872.0,24.46,24.5,24.42,24.47,9872.0
2016-02-01 12:20:00,24.46,24.47,24.4,24.42,7400.0,24.46,24.47,24.4,24.42,7400.0
2016-02-01 12:30:00,24.42,24.47,24.38,24.45,14323.0,24.42,24.47,24.38,24.45,14323.0
2016-02-01 12:40:00,24.45,24.5,24.43,24.46,11800.0,24.45,24.5,24.43,24.46,11800.0
2016-02-01 12:50:00,24.46,24.46,24.24,24.24,50030.0,24.46,24.46,24.24,24.24,50030.0
2016-02-01 13:00:00,24.24,24.28,24.15,24.23,23746.0,24.24,24.28,24.15,24.23,23746.0
2016-02-01 13:10:00,24.22,24.33,24.2,24.31,30298.0,24.22,24.33,24.2,24.31,30298.0
2016-02-01 13:20:00,24.32,24.33,24.3,24.31,10258.0,24.32,24.33,24.3,24.31,10258.0
2016-02-01 13:30:00,24.32,24.32,24.2,24.2,10278.0,24.32,24.32,24.2,24.2,10278.0
2016-02-01 13:40:00,24.22,24.3,24.2,24.3,14747.0,24.22,24.3,24.2,24.3,14747.0
2016-02-01 13:50:00,24.3,24.32,24.24,24.3,13359.0,24.3,24.32,24.24,24.3,13359.0
2016-02-01 14:00:00,24.29,24.32,24.21,24.21,9679.0,24.29,24.32,24.21,24.21,9679.0
2016-02-01 14:10:00,24.21,24.3,24.21,24.3,9442.0,24.21,24.3,24.21,24.3,9442.0
2016-02-01 14:20:00,24.3,24.32,24.26,24.32,8534.0,24.3,24.32,24.26,24.32,8534.0
2016-02-01 14:30:00,24.32,24.33,24.28,24.3,11158.0,24.32,24.33,24.28,24.3,11158.0
2016-02-01 14:40:00,24.31,24.37,24.28,24.28,28086.0,24.31,24.37,24.28,24.28,28086.0
2016-02-01 14:50:00,24.29,24.37,24.28,24.35,18113.0,24.29,24.37,24.28,24.35,18113.0
2016-02-01 15:00:00,24.34,24.36,24.29,24.31,17978.0,24.34,24.36,24.29,24.31,17978.0
2016-02-01 15:10:00,24.32,24.42,24.29,24.42,13659.0,24.32,24.42,24.29,24.42,13659.0
2016-02-01 15:20:00,24.43,24.5,24.43,24.48,46275.0,24.43,24.5,24.43,24.48,46275.0
2016-02-01 15:30:00,24.48,24.48,24.36,24.36,48895.0,24.48,24.48,24.36,24.36,48895.0
2016-02-01 15:40:00,24.36,24.47,24.34,24.47,62610.0,24.36,24.47,24.34,24.47,62610.0
2016-02-01 15:50:00,24.47,24.49,24.31,24.33,100152.0,24.47,24.49,24.31,24.33,100152.0
2016-02-02 09:30:00,24.05,24.13,23.93,23.97,16249.0,24.05,24.13,23.93,23.97,16249.0
2016-02-02 09:40:00,23.96,23.96,23.81,23.86,24000.0,23.96,23.96,23.81,23.86,24000.0
2016-02-02 09:50:00,23.81,23.97,23.68,23.93,50200.0,23.81,23.97,23.68,23.93,50200.0
2016-02-02 10:00:00,23.91,24.09,23.84,24.04,42694.0,23.91,24.09,23.84,24.04,42694.0
2016-02-02 10:10:00,24.03,24.04,23.74,23.8,26882.0,24.03,24.04,23.74,23.8,26882.0
2016-02-02 10:20:00,23.77,23.9,23.73,23.84,22457.0,23.77,23.9,23.73,23.84,22457.0
2016-02-02 10:30:00,23.84,23.95,23.76,23.85,26435.0,23.84,23.95,23.76,23.85,26435.0
2016-02-02 10:40:00,23.84,23.85,23.74,23.78,24380.0,23.84,23.85,23.74,23.78,24380.0
2016-02-02 10:50:00,23.8,23.92,23.77,23.81,40443.0,23.8,23.92,23.77,23.81,40443.0
2016-02-02 11:00:00,23.81,23.87,23.8,23.86,23943.0,23.81,23.87,23.8,23.86,23943.0
2016-02-02 11:10:00,23.86,23.93,23.84,23.88,32071.0,23.86,23.93,23.84,23.88,32071.0
2016-02-02 11:20:00,23.88,23.88,23.82,23.86,13700.0,23.88,23.88,23.82,23.86,13700.0
2016-02-02 11:30:00,23.85,23.86,23.73,23.81,68814.0,23.85,23.86,23.73,23.81,68814.0
2016-02-02 11:40:00,23.8,23.82,23.7,23.72,23263.0,23.8,23.82,23.7,23.72,23263.0
2016-02-02 11:50:00,23.71,23.71,23.59,23.59,26343.0,23.71,23.71,23.59,23.59,26343.0
2016-02-02 12:00:00,23.58,23.68,23.58,23.67,40859.0,23.58,23.68,23.58,23.67,40859.0
2016-02-02 12:10:00,23.66,23.75,23.63,23.75,23750.0,23.66,23.75,23.63,23.75,23750.0
2016-02-02 12:20:00,23.75,23.8,23.73,23.78,11092.0,23.75,23.8,23.73,23.78,11092.0
2016-02-02 12:30:00,23.77,23.83,23.77,23.8,17840.0,23.77,23.83,23.77,23.8,17840.0
2016-02-02 12:40:00,23.8,23.83,23.76,23.8,27831.0,23.8,23.83,23.76,23.8,27831.0
2016-02-02 12:50:00,23.8,23.83,23.77,23.77,14629.0,23.8,23.83,23.77,23.77,14629.0
2016-02-02 13:00:00,23.77,23.77,23.63,23.67,14214.0,23.77,23.77,23.63,23.67,14214.0
2016-02-02 13:10:00,23.67,23.77,23.66,23.71,14800.0,23.67,23.77,23.66,23.71,14800.0
2016-02-02 13:20:00,23.71,23.81,23.68,23.79,14739.0,23.71,23.81,23.68,23.79,14739.0
2016-02-02 13:30:00,23.8,23.8,23.68,23.69,13700.0,23.8,23.8,23.68,23.69,13700.0
2016-02-02 13:40:00,23.68,23.7,23.58,23.59,14450.0,23.68,23.7,23.58,23.59,14450.0
2016-02-02 13:50:00,23.58,23.64,23.53,23.56,16338.0,23.58,23.64,23.53,23.56,16338.0
2016-02-02 14:00:00,23.55,23.59,23.5,23.5,26704.0,23.55,23.59,23.5,23.5,26704.0
2016-02-02 14:10:00,23.5,23.55,23.45,23.45,23866.0,23.5,23.55,23.45,23.45,23866.0
2016-02-02 14:20:00,23.44,23.47,23.37,23.39,14817.0,23.44,23.47,23.37,23.39,14817.0
2016-02-02 14:30:00,23.39,23.4,23.26,23.29,32046.0,23.39,23.4,23.26,23.29,32046.0
2016-02-02 14:40:00,23.3,23.37,23.29,23.37,27684.0,23.3,23.37,23.29,23.37,27684.0
2016-02-02 14:50:00,23.37,23.43,23.33,23.33,18133.0,23.37,23.43,23.33,23.33,18133.0
2016-02-02 15:00:00,23.34,23.36,23.29,23.29,31559.0,23.34,23.36,23.29,23.29,31559.0
2016-02-02 15:10:00,23.28,23.33,23.26,23.3,56939.0,23.28,23.33,23.26,23.3,56939.0
2016-02-02 15:20:00,23.3,23.41,23.24,23.4,54136.0,23.3,23.41,23.24,23.4,54136.0
2016-02-02 15:30:00,23.4,23.47,23.34,23.41,46055.0,23.4,23.47,23.34,23.41,46055.0
2016-02-02 15:40:00,23.41,23.42,23.31,23.39,66326.0,23.41,23.42,23.31,23.39,66326.0
2016-02-02 15:50:00,23.38,23.38,23.3,23.33,109423.0,23.38,23.38,23.3,23.33,109423.0
2016-02-03 09:30:00,23.57,23.65,23.35,23.39,23178.0,23.57,23.65,23.35,23.39,23178.0
2016-02-03 09:40:00,23.4,23.41,23.11,23.16,34600.0,23.4,23.41,23.11,23.16,34600.0
2016-02-03 09:50:00,23.17,23.26,23.08,23.08,12600.0,23.17,23.26,23.08,23.08,12600.0
2016-02-03 10:00:00,23.07,23.19,23.01,23.04,25997.0,23.07,23.19,23.01,23.04,25997.0
2016-02-03 10:10:00,23.03,23.06,22.94,23.01,90359.0,23.03,23.06,22.94,23.01,90359.0
2016-02-03 10:20:00,23.02,23.14,22.98,23.03,25479.0,23.02,23.14,22.98,23.03,25479.0
2016-02-03 10:30:00,23.01,23.09,22.97,23.08,51906.0,23.01,23.09,22.97,23.08,51906.0
2016-02-03 10:40:00,23.09,23.25,23.09,23.23,15076.0,23.09,23.25,23.09,23.23,15076.0
2016-02-03 10:50:00,23.21,23.28,23.08,23.17,14527.0,23.21,23.28,23.08,23.17,14527.0
2016-02-03 11:00:00,23.15,23.18,23.02,23.09,18944.0,23.15,23.18,23.02,23.09,18944.0
2016-02-03 11:10:00,23.08,23.2,23.04,23.19,67993.0,23.08,23.2,23.04,23.19,67993.0
2016-02-03 11:20:00,23.23,23.28,23.21,23.27,9172.0,23.23,23.28,23.21,23.27,9172.0
2016-02-03 11:30:00,23.26,23.33,23.2,23.3,18682.0,23.26,23.33,23.2,23.3,18682.0
2016-02-03 11:40:00,23.33,23.41,23.3,23.4,11645.0,23.33,23.41,23.3,23.4,11645.0
2016-02-03 11:50:00,23.39,23.4,23.23,23.35,24273.0,23.39,23.4,23.23,23.35,24273.0
2016-02-03 12:00:00,23.38,23.53,23.38,23.51,8786.0,23.38,23.53,23.38,23.51,8786.0
2016-02-03 12:10:00,23.5,23.53,23.44,23.51,8899.0,23.5,23.53,23.44,23.51,8899.0
2016-02-03 12:20:00,23.5,23.69,23.5,23.64,30440.0,23.5,23.69,23.5,23.64,30440.0
2016-02-03 12:30:00,23.63,23.63,23.38,23.39,12231.0,23.63,23.63,23.38,23.39,12231.0
2016-02-03 12:40:00,23.38,23.39,23.27,23.39,9087.0,23.38,23.39,23.27,23.39,9087.0
2016-02-03 12:50:00,23.41,23.43,23.38,23.4,18209.0,23.41,23.43,23.38,23.4,18209.0
2016-02-03 13:00:00,23.4,23.4,23.27,23.29,18163.0,23.4,23.4,23.27,23.29,18163.0
2016-02-03 13:10:00,23.31,23.37,23.25,23.28,15356.0,23.31,23.37,23.25,23.28,15356.0
2016-02-03 13:20:00,23.27,23.3,23.21,23.21,10060.0,23.27,23.3,23.21,23.21,10060.0
2016-02-03 13:30:00,23.21,23.21,23.15,23.15,12271.0,23.21,23.21,23.15,23.15,12271.0
2016-02-03 13:40:00,23.15,23.22,23.15,23.19,11553.0,23.15,23.22,23.15,23.19,11553.0
2016-02-03 13:50:00,23.19,23.21,23.09,23.09,9416.0,23.19,23.21,23.09,23.09,9416.0
2016-02-03 14:00:00,23.1,23.2,23.1,23.16,24036.0,23.1,23.2,23.1,23.16,24036.0
2016-02-03 14:10:00,23.17,23.24,23.15,23.17,13564.0,23.17,23.24,23.15,23.17,13564.0
2016-02-03 14:20:00,23.17,23.44,23.17,23.43,12315.0,23.17,23.44,23.17,23.43,12315.0
2016-02-03 14:30:00,23.44,23.49,23.36,23.37,13031.0,23.44,23.49,23.36,23.37,13031.0
2016-02-03 14:40:00,23.37,23.51,23.35,23.5,8031.0,23.37,23.51,23.35,23.5,8031.0
2016-02-03 14:50:00,23.48,23.48,23.39,23.46,11825.0,23.48,23.48,23.39,23.46,11825.0
2016-02-03 15:00:00,23.47,23.47,23.4,23.47,35116.0,23.47,23.47,23.4,23.47,35116.0
2016-02-03 15:10:00,23.46,23.52,23.46,23.5,18382.0,23.46,23.52,23.46,23.5,18382.0
2016-02-03 15:20:00,23.5,23.54,23.46,23.52,27797.0,23.5,23.54,23.46,23.52,27797.0
2016-02-03 15:30:00,23.51,23.54,23.41,23.43,26977.0,23.51,23.54,23.41,23.43,26977.0
2016-02-03 15:40:00,23.44,23.53,23.4,23.52,62464.0,23.44,23.53,23.4,23.52,62464.0
2016-02-03 15:50:00,23.51,23.53,23.48,23.52,91912.0,23.51,23.53,23.48,23.52,91912.0
2016-02-04 09:30:00,23.45,23.5,23.33,23.46,6956.0,23.45,23.5,23.33,23.46,6956.0
2016-02-04 09:40:00,23.47,23.48,23.26,23.39,19452.0,23.47,23.48,23.26,23.39,19452.0
2016-02-04 09:50:00,23.4,23.77,23.4,23.75,25011.0,23.4,23.77,23.4,23.75,25011.0
2016-02-04 10:00:00,23.75,23.93,23.7,23.79,17530.0,23.75,23.93,23.7,23.79,17530.0
2016-02-04 10:10:00,23.78,24.02,23.76,24.02,9550.0,23.78,24.02,23.76,24.02,9550.0
2016-02-04 10:20:00,24.02,24.19,23.98,24.14,33952.0,24.02,24.19,23.98,24.14,33952.0
2016-02-04 10:30:00,24.14,24.16,24.02,24.02,10870.0,24.14,24.16,24.02,24.02,10870.0
2016-02-04 10:40:00,24.0,24.08,23.99,24.06,17239.0,24.0,24.08,23.99,24.06,17239.0
2016-02-04 10:50:00,24.1,24.21,24.07,24.13,12032.0,24.1,24.21,24.07,24.13,12032.0
2016-02-04 11:00:00,24.16,24.16,24.03,24.03,19236.0,24.16,24.16,24.03,24.03,19236.0
2016-02-04 11:10:00,24.02,24.05,23.98,24.01,32733.0,24.02,24.05,23.98,24.01,32733.0
2016-02-04 11:20:00,24.02,24.17,23.99,24.13,16980.0,24.02,24.17,23.99,24.13,16980.0
2016-02-04 11:30:00,24.13,24.13,23.96,24.0,8840.0,24.13,24.13,23.96,24.0,8840.0
2016-02-04 11:40:00,23.98,23.98,23.74,23.82,10418.0,23.98,23.98,23.74,23.82,10418.0
2016-02-04 11:50:00,23.83,24.0,23.82,23.98,14812.0,23.83,24.0,23.82,23.98,14812.0
2016-02-04 12:00:00,23.98,24.22,23.96,24.21,21827.0,23.98,24.22,23.96,24.21,21827.0
2016-02-04 12:10:00,24.21,24.25,24.19,24.21,19437.0,24.21,24.25,24.19,24.21,19437.0
2016-02-04 12:20:00,24.25,24.26,24.09,24.18,13512.0,24.25,24.26,24.09,24.18,13512.0
2016-02-04 12:30:00,24.15,24.19,24.07,24.18,10361.0,24.15,24.19,24.07,24.18,10361.0
2016-02-04 12:40:00,24.19,24.22,23.99,24.09,22043.0,24.19,24.22,23.99,24.09,22043.0
2016-02-04 12:50:00,24.08,24.2,24.08,24.19,14424.0,24.08,24.2,24.08,24.19,14424.0
2016-02-04 13:00:00,24.18,24.28,24.17,24.25,15694.0,24.18,24.28,24.17,24.25,15694.0
2016-02-04 13:10:00,24.26,24.29,24.17,24.2,8283.0,24.26,24.29,24.17,24.2,8283.0
2016-02-04 13:20:00,24.15,24.18,24.09,24.14,8855.0,24.15,24.18,24.09,24.14,8855.0
2016-02-04 13:30:00,24.13,24.18,24.09,24.14,9555.0,24.13,24.18,24.09,24.14,9555.0
2016-02-04 13:40:00,24.14,24.15,24.05,24.1,32415.0,24.14,24.15,24.05,24.1,32415.0
2016-02-04 13:50:00,24.11,24.21,24.09,24.15,22604.0,24.11,24.21,24.09,24.15,22604.0
2016-02-04 14:00:00,24.17,24.17,24.07,24.14,14185.0,24.17,24.17,24.07,24.14,14185.0
2016-02-04 14:10:00,24.13,24.22,24.09,24.18,15858.0,24.13,24.22,24.09,24.18,15858.0
2016-02-04 14:20:00,24.17,24.22,24.15,24.19,15403.0,24.17,24.22,24.15,24.19,15403.0
2016-02-04 14:30:00,24.18,24.22,24.14,24.15,14805.0,24.18,24.22,24.14,24.15,14805.0
2016-02-04 14:40:00,24.16,24.19,24.14,24.15,31380.0,24.16,24.19,24.14,24.15,31380.0
2016-02-04 14:50:00,24.16,24.31,24.15,24.3,18062.0,24.16,24.31,24.15,24.3,18062.0
2016-02-04 15:00:00,24.3,24.31,24.16,24.2,18529.0,24.3,24.31,24.16,24.2,18529.0
2016-02-04 15:10:00,24.19,24.34,24.19,24.29,19632.0,24.19,24.34,24.19,24.29,19632.0
2016-02-04 15:20:00,24.29,24.33,24.25,24.26,12329.0,24.29,24.33,24.25,24.26,12329.0
2016-02-04 15:30:00,24.26,24.3,24.26,24.3,51337.0,24.26,24.3,24.26,24.3,51337.0
2016-02-04 15:40:00,24.29,24.39,24.26,24.34,60942.0,24.29,24.39,24.26,24.34,60942.0
2016-02-04 15:50:00,24.34,24.36,24.25,24.26,77488.0,24.34,24.36,24.25,24.26,77488.0
2016-02-05 09:30:00,24.16,24.2,23.51,23.59,17843.0,24.16,24.2,23.51,23.59,17843.0
2016-02-05 09:40:00,23.67,23.67,22.95,23.02,63326.0,23.67,23.67,22.95,23.02,63326.0
2016-02-05 09:50:00,22.99,23.02,22.86,22.86,42722.0,22.99,23.02,22.86,22.86,42722.0
2016-02-05 10:00:00,22.86,22.97,22.72,22.75,84090.0,22.86,22.97,22.72,22.75,84090.0
2016-02-05 10:10:00,22.75,22.81,22.59,22.65,43609.0,22.75,22.81,22.59,22.65,43609.0
2016-02-05 10:20:00,22.65,22.73,22.4,22.41,462246.0,22.65,22.73,22.4,22.41,462246.0
2016-02-05 10:30:00,22.42,22.44,22.18,22.2,350934.0,22.42,22.44,22.18,22.2,350934.0
2016-02-05 10:40:00,22.18,22.35,22.06,22.08,89065.0,22.18,22.35,22.06,22.08,89065.0
2016-02-05 10:50:00,22.08,22.41,22.05,22.39,159010.0,22.08,22.41,22.05,22.39,159010.0
2016-02-05 11:00:00,22.4,22.44,22.1,22.2,128175.0,22.4,22.44,22.1,22.2,128175.0
2016-02-05 11:10:00,22.2,22.29,22.14,22.21,31846.0,22.2,22.29,22.14,22.21,31846.0
2016-02-05 11:20:00,22.21,22.3,22.19,22.29,46407.0,22.21,22.3,22.19,22.29,46407.0
2016-02-05 11:30:00,22.27,22.41,22.27,22.34,37617.0,22.27,22.41,22.27,22.34,37617.0
2016-02-05 11:40:00,22.33,22.45,22.21,22.23,71153.0,22.33,22.45,22.21,22.23,71153.0
2016-02-05 11:50:00,22.23,22.43,22.23,22.41,60754.0,22.23,22.43,22.23,22.41,60754.0
2016-02-05 12:00:00,22.39,22.43,22.22,22.23,96009.0,22.39,22.43,22.22,22.23,96009.0
2016-02-05 12:10:00,22.24,22.4,22.21,22.33,74440.0,22.24,22.4,22.21,22.33,74440.0
2016-02-05 12:20:00,22.32,22.36,22.29,22.35,51260.0,22.32,22.36,22.29,22.35,51260.0
2016-02-05 12:30:00,22.35,22.42,22.3,22.41,26035.0,22.35,22.42,22.3,22.41,26035.0
2016-02-05 12:40:00,22.41,22.42,22.34,22.34,24457.0,22.41,22.42,22.34,22.34,24457.0
2016-02-05 12:50:00,22.34,22.35,22.18,22.19,18061.0,22.34,22.35,22.18,22.19,18061.0
2016-02-05 13:00:00,22.2,22.28,22.14,22.22,41697.0,22.2,22.28,22.14,22.22,41697.0
2016-02-05 13:10:00,22.25,22.25,22.17,22.19,28250.0,22.25,22.25,22.17,22.19,28250.0
2016-02-05 13:20:00,22.18,22.21,22.17,22.2,15580.0,22.18,22.21,22.17,22.2,15580.0
2016-02-05 13:30:00,22.2,22.21,22.17,22.18,29831.0,22.2,22.21,22.17,22.18,29831.0
2016-02-05 13:40:00,22.18,22.2,22.16,22.19,35555.0,22.18,22.2,22.16,22.19,35555.0
2016-02-05 13:50:00,22.19,22.24,22.18,22.21,36611.0,22.19,22.24,22.18,22.21,36611.0
2016-02-05 14:00:00,22.21,22.23,22.17,22.19,47373.0,22.21,22.23,22.17,22.19,47373.0
2016-02-05 14:10:00,22.19,22.21,22.17,22.19,105614.0,22.19,22.21,22.17,22.19,105614.0
2016-02-05 14:20:00,22.18,22.27,22.17,22.22,33325.0,22.18,22.27,22.17,22.22,33325.0
2016-02-05 14:30:00,22.21,22.31,22.18,22.28,46970.0,22.21,22.31,22.18,22.28,46970.0
2016-02-05 14:40:00,22.27,22.38,22.23,22.35,144212.0,22.27,22.38,22.23,22.35,144212.0
2016-02-05 14:50:00,22.34,22.35,22.17,22.19,34577.0,22.34,22.35,22.17,22.19,34577.0
2016-02-05 15:00:00,22.19,22.35,22.17,22.33,65261.0,22.19,22.35,22.17,22.33,65261.0
2016-02-05 15:10:00,22.32,22.46,22.32,22.44,52078.0,22.32,22.46,22.32,22.44,52078.0
2016-02-05 15:20:00,22.44,22.49,22.39,22.48,79167.0,22.44,22.49,22.39,22.48,79167.0
2016-02-05 15:30:00,22.48,22.63,22.46,22.56,165238.0,22.48,22.63,22.46,22.56,165238.0
2016-02-05 15:40:00,22.55,22.56,22.44,22.48,136253.0,22.55,22.56,22.44,22.48,136253.0
2016-02-05 15:50:00,22.48,22.55,22.37,22.48,247326.0,22.48,22.55,22.37,22.48,247326.0
2016-02-08 09:30:00,21.46,21.69,21.08,21.14,95088.0,21.46,21.69,21.08,21.14,95088.0
2016-02-08 09:40:00,21.21,21.65,21.12,21.51,107090.0,21.21,21.65,21.12,21.51,107090.0
2016-02-08 09:50:00,21.5,21.65,21.43,21.46,123093.0,21.5,21.65,21.43,21.46,123093.0
2016-02-08 10:00:00,21.45,21.5,21.27,21.3,64609.0,21.45,21.5,21.27,21.3,64609.0
2016-02-08 10:10:00,21.29,21.3,21.09,21.26,69493.0,21.29,21.3,21.09,21.26,69493.0
2016-02-08 10:20:00,21.25,21.32,21.23,21.26,60039.0,21.25,21.32,21.23,21.26,60039.0
2016-02-08 10:30:00,21.24,21.36,21.24,21.35,44244.0,21.24,21.36,21.24,21.35,44244.0
2016-02-08 10:40:00,21.34,21.39,21.23,21.24,36487.0,21.34,21.39,21.23,21.24,36487.0
2016-02-08 10:50:00,21.24,21.35,21.23,21.27,85097.0,21.24,21.35,21.23,21.27,85097.0
2016-02-08 11:00:00,21.28,21.3,21.02,21.07,72852.0,21.28,21.3,21.02,21.07,72852.0
2016-02-08 11:10:00,21.07,21.08,20.74,20.77,64805.0,21.07,21.08,20.74,20.77,64805.0
2016-02-08 11:20:00,20.77,20.8,20.54,20.6,88739.0,20.77,20.8,20.54,20.6,88739.0
2016-02-08 11:30:00,20.61,20.69,20.51,20.52,71158.0,20.61,20.69,20.51,20.52,71158.0
2016-02-08 11:40:00,20.52,20.55,20.41,20.46,49769.0,20.52,20.55,20.41,20.46,49769.0
2016-02-08 11:50:00,20.45,20.56,20.43,20.56,59179.0,20.45,20.56,20.43,20.56,59179.0
2016-02-08 12:00:00,20.57,20.63,20.53,20.63,53132.0,20.57,20.63,20.53,20.63,53132.0
2016-02-08 12:10:00,20.63,20.68,20.55,20.67,30868.0,20.63,20.68,20.55,20.67,30868.0
2016-02-08 12:20:00,20.68,20.84,20.61,20.84,39954.0,20.68,20.84,20.61,20.84,39954.0
2016-02-08 12:30:00,20.85,21.0,20.74,20.78,40326.0,20.85,21.0,20.74,20.78,40326.0
2016-02-08 12:40:00,20.78,20.94,20.78,20.92,25796.0,20.78,20.94,20.78,20.92,25796.0
2016-02-08 12:50:00,20.95,20.95,20.7,20.73,20461.0,20.95,20.95,20.7,20.73,20461.0
2016-02-08 13:00:00,20.73,20.73,20.54,20.55,19317.0,20.73,20.73,20.54,20.55,19317.0
2016-02-08 13:10:00,20.55,20.55,20.4,20.42,32682.0,20.55,20.55,20.4,20.42,32682.0
2016-02-08 13:20:00,20.41,20.5,20.37,20.49,21729.0,20.41,20.5,20.37,20.49,21729.0
2016-02-08 13:30:00,20.49,20.5,20.37,20.39,22521.0,20.49,20.5,20.37,20.39,22521.0
2016-02-08 13:40:00,20.4,20.41,20.27,20.31,26348.0,20.4,20.41,20.27,20.31,26348.0
2016-02-08 13:50:00,20.31,20.34,20.21,20.3,23508.0,20.31,20.34,20.21,20.3,23508.0
2016-02-08 14:00:00,20.3,20.36,20.19,20.2,41191.0,20.3,20.36,20.19,20.2,41191.0
2016-02-08 14:10:00,20.2,20.41,20.19,20.37,74145.0,20.2,20.41,20.19,20.37,74145.0
2016-02-08 14:20:00,20.38,20.58,20.38,20.56,32919.0,20.38,20.58,20.38,20.56,32919.0
2016-02-08 14:30:00,20.55,20.55,20.51,20.52,25985.0,20.55,20.55,20.51,20.52,25985.0
2016-02-08 14:40:00,20.52,20.62,20.5,20.62,55636.0,20.52,20.62,20.5,20.62,55636.0
2016-02-08 14:50:00,20.61,20.62,20.58,20.6,28905.0,20.61,20.62,20.58,20.6,28905.0
2016-02-08 15:00:00,20.6,20.71,20.59,20.69,49256.0,20.6,20.71,20.59,20.69,49256.0
2016-02-08 15:10:00,20.7,20.85,20.69,20.84,55960.0,20.7,20.85,20.69,20.84,55960.0
2016-02-08 15:20:00,20.83,20.91,20.82,20.91,47363.0,20.83,20.91,20.82,20.91,47363.0
2016-02-08 15:30:00,20.91,21.02,20.9,21.02,89754.0,20.91,21.02,20.9,21.02,89754.0
2016-02-08 15:40:00,21.02,21.11,21.01,21.11,45008.0,21.02,21.11,21.01,21.11,45008.0
2016-02-08 15:50:00,21.11,21.11,21.1,21.11,108149.0,21.11,21.11,21.1,21.11,108149.0
2016-02-09 09:30:00,20.67,20.78,20.54,20.77,24581.0,20.67,20.78,20.54,20.77,24581.0
2016-02-09 09:40:00,20.79,21.49,20.78,21.49,35507.0,20.79,21.49,20.78,21.49,35507.0
2016-02-09 09:50:00,21.49,22.05,21.49,22.05,69848.0,21.49,22.05,21.49,22.05,69848.0
2016-02-09 10:00:00,22.04,22.12,22.01,22.11,47304.0,22.04,22.12,22.01,22.11,47304.0
2016-02-09 10:10:00,22.1,22.11,22.0,22.01,22136.0,22.1,22.11,22.0,22.01,22136.0
2016-02-09 10:20:00,22.0,22.21,22.0,22.01,62458.0,22.0,22.21,22.0,22.01,62458.0
2016-02-09 10:30:00,22.01,22.01,21.73,21.76,30656.0,22.01,22.01,21.73,21.76,30656.0
2016-02-09 10:40:00,21.76,21.76,21.62,21.66,34670.0,21.76,21.76,21.62,21.66,34670.0
2016-02-09 10:50:00,21.67,21.67,21.47,21.48,12426.0,21.67,21.67,21.47,21.48,12426.0
2016-02-09 11:00:00,21.48,21.66,21.47,21.66,25453.0,21.48,21.66,21.47,21.66,25453.0
2016-02-09 11:10:00,21.67,21.89,21.67,21.78,39738.0,21.67,21.89,21.67,21.78,39738.0
2016-02-09 11:20:00,21.79,21.84,21.78,21.82,24311.0,21.79,21.84,21.78,21.82,24311.0
2016-02-09 11:30:00,21.82,21.83,21.77,21.8,35591.0,21.82,21.83,21.77,21.8,35591.0
2016-02-09 11:40:00,21.8,21.89,21.8,21.84,15081.0,21.8,21.89,21.8,21.84,15081.0
2016-02-09 11:50:00,21.85,21.85,21.79,21.82,35979.0,21.85,21.85,21.79,21.82,35979.0
2016-02-09 12:00:00,21.82,21.88,21.81,21.88,30011.0,21.82,21.88,21.81,21.88,30011.0
2016-02-09 12:10:00,21.87,21.87,21.7,21.71,11567.0,21.87,21.87,21.7,21.71,11567.0
2016-02-09 12:20:00,21.7,21.7,21.61,21.66,66072.0,21.7,21.7,21.61,21.66,66072.0
2016-02-09 12:30:00,21.66,21.72,21.65,21.7,35471.0,21.66,21.72,21.65,21.7,35471.0
2016-02-09 12:40:00,21.7,21.7,21.61,21.62,34918.0,21.7,21.7,21.61,21.62,34918.0
2016-02-09 12:50:00,21.62,21.62,21.61,21.61,33178.0,21.62,21.62,21.61,21.61,33178.0
2016-02-09 13:00:00,21.62,21.62,21.29,21.29,42050.0,21.62,21.62,21.29,21.29,42050.0
2016-02-09 13:10:00,21.29,21.38,21.17,21.37,69894.0,21.29,21.38,21.17,21.37,69894.0
2016-02-09 13:20:00,21.37,21.47,21.33,21.46,37817.0,21.37,21.47,21.33,21.46,37817.0
2016-02-09 13:30:00,21.46,21.51,21.14,21.15,50162.0,21.46,21.51,21.14,21.15,50162.0
2016-02-09 13:40:00,21.15,21.22,21.14,21.21,28295.0,21.15,21.22,21.14,21.21,28295.0
2016-02-09 13:50:00,21.21,21.32,21.19,21.3,25840.0,21.21,21.32,21.19,21.3,25840.0
2016-02-09 14:00:00,21.3,21.42,21.3,21.42,13294.0,21.3,21.42,21.3,21.42,13294.0
2016-02-09 14:10:00,21.42,21.43,21.3,21.31,28826.0,21.42,21.43,21.3,21.31,28826.0
2016-02-09 14:20:00,21.31,21.33,21.15,21.15,19098.0,21.31,21.33,21.15,21.15,19098.0
2016-02-09 14:30:00,21.15,21.3,21.13,21.27,27043.0,21.15,21.3,21.13,21.27,27043.0
2016-02-09 14:40:00,21.26,21.27,21.19,21.22,33331.0,21.26,21.27,21.19,21.22,33331.0
2016-02-09 14:50:00,21.21,21.31,21.21,21.28,18608.0,21.21,21.31,21.21,21.28,18608.0
2016-02-09 15:00:00,21.28,21.37,21.27,21.36,27965.0,21.28,21.37,21.27,21.36,27965.0
2016-02-09 15:10:00,21.35,21.46,21.33,21.43,34132.0,21.35,21.46,21.33,21.43,34132.0
2016-02-09 15:20:00,21.42,21.44,21.26,21.26,20294.0,21.42,21.44,21.26,21.26,20294.0
2016-02-09 15:30:00,21.26,21.29,21.25,21.27,47728.0,21.26,21.29,21.25,21.27,47728.0
2016-02-09 15:40:00,21.27,21.28,21.18,21.18,9500.0,21.27,21.28,21.18,21.18,9500.0
2016-02-09 15:50:00,21.18,21.19,21.09,21.1,42842.0,21.18,21.19,21.09,21.1,42842.0
2016-02-10 09:30:00,21.15,21.28,21.02,21.21,26102.0,21.15,21.28,21.02,21.21,26102.0
2016-02-10 09:40:00,21.22,21.27,20.96,21.01,34907.0,21.22,21.27,20.96,21.01,34907.0
2016-02-10 09:50:00,21.01,21.23,20.92,21.09,62942.0,21.01,21.23,20.92,21.09,62942.0
2016-02-10 10:00:00,21.09,21.5,21.08,21.47,56947.0,21.09,21.5,21.08,21.47,56947.0
2016-02-10 10:10:00,21.46,21.55,21.25,21.31,67850.0,21.46,21.55,21.25,21.31,67850.0
2016-02-10 10:20:00,21.31,21.53,21.31,21.4,22005.0,21.31,21.53,21.31,21.4,22005.0
2016-02-10 10:30:00,21.42,21.6,21.23,21.23,20418.0,21.42,21.6,21.23,21.23,20418.0
2016-02-10 10:40:00,21.21,21.27,21.14,21.25,14901.0,21.21,21.27,21.14,21.25,14901.0
2016-02-10 10:50:00,21.25,21.25,20.87,20.87,77101.0,21.25,21.25,20.87,20.87,77101.0
2016-02-10 11:00:00,20.87,21.25,20.8,21.17,77600.0,20.87,21.25,20.8,21.17,77600.0
2016-02-10 11:10:00,21.15,21.33,21.09,21.31,19690.0,21.15,21.33,21.09,21.31,19690.0
2016-02-10 11:20:00,21.31,21.32,21.05,21.08,7746.0,21.31,21.32,21.05,21.08,7746.0
2016-02-10 11:30:00,21.06,21.17,21.04,21.07,10640.0,21.06,21.17,21.04,21.07,10640.0
2016-02-10 11:40:00,21.08,21.22,21.01,21.19,10650.0,21.08,21.22,21.01,21.19,10650.0
2016-02-10 11:50:00,21.19,21.38,21.19,21.38,11787.0,21.19,21.38,21.19,21.38,11787.0
2016-02-10 12:00:00,21.37,21.39,21.2,21.39,52116.0,21.37,21.39,21.2,21.39,52116.0
2016-02-10 12:10:00,21.39,21.43,21.18,21.25,30327.0,21.39,21.43,21.18,21.25,30327.0
2016-02-10 12:20:00,21.25,21.39,21.23,21.37,8237.0,21.25,21.39,21.23,21.37,8237.0
2016-02-10 12:30:00,21.38,21.55,21.3,21.52,11600.0,21.38,21.55,21.3,21.52,11600.0
2016-02-10 12:40:00,21.53,21.59,21.41,21.48,9862.0,21.53,21.59,21.41,21.48,9862.0
2016-02-10 12:50:00,21.5,21.64,21.48,21.61,22492.0,21.5,21.64,21.48,21.61,22492.0
2016-02-10 13:00:00,21.6,21.66,21.59,21.64,10900.0,21.6,21.66,21.59,21.64,10900.0
2016-02-10 13:10:00,21.65,21.69,21.63,21.67,10756.0,21.65,21.69,21.63,21.67,10756.0
2016-02-10 13:20:00,21.66,21.74,21.61,21.61,14966.0,21.66,21.74,21.61,21.61,14966.0
2016-02-10 13:30:00,21.61,21.66,21.47,21.5,59134.0,21.61,21.66,21.47,21.5,59134.0
2016-02-10 13:40:00,21.51,21.52,21.46,21.5,15950.0,21.51,21.52,21.46,21.5,15950.0
2016-02-10 13:50:00,21.49,21.49,21.33,21.34,19209.0,21.49,21.49,21.33,21.34,19209.0
2016-02-10 14:00:00,21.35,21.41,21.34,21.39,16588.0,21.35,21.41,21.34,21.39,16588.0
2016-02-10 14:10:00,21.38,21.42,21.33,21.35,18354.0,21.38,21.42,21.33,21.35,18354.0
2016-02-10 14:20:00,21.34,21.34,21.26,21.32,16403.0,21.34,21.34,21.26,21.32,16403.0
2016-02-10 14:30:00,21.31,21.36,21.2,21.21,27789.0,21.31,21.36,21.2,21.21,27789.0
2016-02-10 14:40:00,21.2,21.2,21.1,21.17,62305.0,21.2,21.2,21.1,21.17,62305.0
2016-02-10 14:50:00,21.17,21.19,20.94,21.05,91680.0,21.17,21.19,20.94,21.05,91680.0
2016-02-10 15:00:00,21.03,21.31,21.03,21.15,24906.0,21.03,21.31,21.03,21.15,24906.0
2016-02-10 15:10:00,21.15,21.18,21.03,21.03,23272.0,21.15,21.18,21.03,21.03,23272.0
2016-02-10 15:20:00,21.03,21.13,21.02,21.03,39550.0,21.03,21.13,21.02,21.03,39550.0
2016-02-10 15:30:00,21.02,21.06,20.84,20.85,121424.0,21.02,21.06,20.84,20.85,121424.0
2016-02-10 15:40:00,20.85,20.86,20.74,20.82,83687.0,20.85,20.86,20.74,20.82,83687.0
2016-02-10 15:50:00,20.84,20.89,20.76,20.84,82737.0,20.84,20.89,20.76,20.84,82737.0
2016-02-11 09:30:00,20.42,20.43,19.97,20.39,43994.0,20.42,20.43,19.97,20.39,43994.0
2016-02-11 09:40:00,20.32,20.52,20.2,20.39,21470.0,20.32,20.52,20.2,20.39,21470.0
2016-02-11 09:50:00,20.39,20.72,20.36,20.6,45583.0,20.39,20.72,20.36,20.6,45583.0
2016-02-11 10:00:00,20.61,20.9,20.58,20.65,54841.0,20.61,20.9,20.58,20.65,54841.0
2016-02-11 10:10:00,20.65,20.75,20.47,20.51,56352.0,20.65,20.75,20.47,20.51,56352.0
2016-02-11 10:20:00,20.52,20.52,20.35,20.36,23719.0,20.52,20.52,20.35,20.36,23719.0
2016-02-11 10:30:00,20.36,20.44,20.32,20.41,61020.0,20.36,20.44,20.32,20.41,61020.0
2016-02-11 10:40:00,20.41,20.48,20.33,20.46,30085.0,20.41,20.48,20.33,20.46,30085.0
2016-02-11 10:50:00,20.45,20.45,20.36,20.37,19076.0,20.45,20.45,20.36,20.37,19076.0
2016-02-11 11:00:00,20.37,20.46,20.32,20.4,32286.0,20.37,20.46,20.32,20.4,32286.0
2016-02-11 11:10:00,20.4,20.48,20.32,20.48,24894.0,20.4,20.48,20.32,20.48,24894.0
2016-02-11 11:20:00,20.5,20.58,20.41,20.43,22682.0,20.5,20.58,20.41,20.43,22682.0
2016-02-11 11:30:00,20.42,20.55,20.4,20.55,29045.0,20.42,20.55,20.4,20.55,29045.0
2016-02-11 11:40:00,20.55,20.6,20.48,20.48,45319.0,20.55,20.6,20.48,20.48,45319.0
2016-02-11 11:50:00,20.46,20.6,20.45,20.52,8936.0,20.46,20.6,20.45,20.52,8936.0
2016-02-11 12:00:00,20.5,20.68,20.48,20.63,17758.0,20.5,20.68,20.48,20.63,17758.0
2016-02-11 12:10:00,20.62,20.67,20.57,20.58,40355.0,20.62,20.67,20.57,20.58,40355.0
2016-02-11 12:20:00,20.58,20.73,20.57,20.68,36117.0,20.58,20.73,20.57,20.68,36117.0
2016-02-11 12:30:00,20.68,20.68,20.36,20.49,42526.0,20.68,20.68,20.36,20.49,42526.0
2016-02-11 12:40:00,20.49,20.51,20.44,20.51,26833.0,20.49,20.51,20.44,20.51,26833.0
2016-02-11 12:50:00,20.51,20.72,20.51,20.7,16560.0,20.51,20.72,20.51,20.7,16560.0
2016-02-11 13:00:00,20.71,20.75,20.63,20.66,12311.0,20.71,20.75,20.63,20.66,12311.0
2016-02-11 13:10:00,20.66,20.69,20.61,20.68,14323.0,20.66,20.69,20.61,20.68,14323.0
2016-02-11 13:20:00,20.68,20.68,20.54,20.55,14235.0,20.68,20.68,20.54,20.55,14235.0
2016-02-11 13:30:00,20.55,20.6,20.45,20.45,18791.0,20.55,20.6,20.45,20.45,18791.0
2016-02-11 13:40:00,20.44,20.45,20.36,20.41,26749.0,20.44,20.45,20.36,20.41,26749.0
2016-02-11 13:50:00,20.41,20.46,20.37,20.44,32787.0,20.41,20.46,20.37,20.44,32787.0
2016-02-11 14:00:00,20.44,20.47,20.41,20.46,24077.0,20.44,20.47,20.41,20.46,24077.0
2016-02-11 14:10:00,20.45,20.46,20.38,20.38,14630.0,20.45,20.46,20.38,20.38,14630.0
2016-02-11 14:20:00,20.37,20.37,20.27,20.28,17296.0,20.37,20.37,20.27,20.28,17296.0
2016-02-11 14:30:00,20.28,20.39,20.21,20.38,87788.0,20.28,20.39,20.21,20.38,87788.0
2016-02-11 14:40:00,20.38,20.65,20.34,20.61,40389.0,20.38,20.65,20.34,20.61,40389.0
2016-02-11 14:50:00,20.6,20.85,20.58,20.81,48633.0,20.6,20.85,20.58,20.81,48633.0
2016-02-11 15:00:00,20.82,20.82,20.63,20.71,38369.0,20.82,20.82,20.63,20.71,38369.0
2016-02-11 15:10:00,20.73,20.83,20.69,20.71,31983.0,20.73,20.83,20.69,20.71,31983.0
2016-02-11 15:20:00,20.71,20.77,20.7,20.74,45439.0,20.71,20.77,20.7,20.74,45439.0
2016-02-11 15:30:00,20.73,20.8,20.67,20.79,41366.0,20.73,20.8,20.67,20.79,41366.0
2016-02-11 15:40:00,20.79,20.81,20.71,20.79,65359.0,20.79,20.81,20.71,20.79,65359.0
2016-02-11 15:50:00,20.79,20.81,20.57,20.59,109280.0,20.79,20.81,20.57,20.59,109280.0
2016-02-12 09:30:00,20.85,20.97,20.7,20.97,12840.0,20.85,20.97,20.7,20.97,12840.0
2016-02-12 09:40:00,20.98,21.03,20.61,20.61,16700.0,20.98,21.03,20.61,20.61,16700.0
2016-02-12 09:50:00,20.56,20.75,20.41,20.75,16985.0,20.56,20.75,20.41,20.75,16985.0
2016-02-12 10:00:00,20.72,20.78,20.7,20.72,9471.0,20.72,20.78,20.7,20.72,9471.0
2016-02-12 10:10:00,20.76,20.79,20.57,20.78,7104.0,20.76,20.79,20.57,20.78,7104.0
2016-02-12 10:20:00,20.83,20.83,20.64,20.69,10539.0,20.83,20.83,20.64,20.69,10539.0
2016-02-12 10:30:00,20.67,20.7,20.61,20.68,15851.0,20.67,20.7,20.61,20.68,15851.0
2016-02-12 10:40:00,20.68,20.73,20.64,20.67,3526.0,20.68,20.73,20.64,20.67,3526.0
2016-02-12 10:50:00,20.67,20.75,20.56,20.6,5334.0,20.67,20.75,20.56,20.6,5334.0
2016-02-12 11:00:00,20.67,20.7,20.6,20.69,4200.0,20.67,20.7,20.6,20.69,4200.0
2016-02-12 11:10:00,20.7,20.93,20.7,20.82,16319.0,20.7,20.93,20.7,20.82,16319.0
2016-02-12 11:20:00,20.83,20.83,20.65,20.77,8791.0,20.83,20.83,20.65,20.77,8791.0
2016-02-12 11:30:00,20.78,20.84,20.71,20.71,16021.0,20.78,20.84,20.71,20.71,16021.0
2016-02-12 11:40:00,20.72,20.79,20.72,20.79,11871.0,20.72,20.79,20.72,20.79,11871.0
2016-02-12 11:50:00,20.78,20.83,20.68,20.69,5053.0,20.78,20.83,20.68,20.69,5053.0
2016-02-12 12:00:00,20.68,20.73,20.66,20.66,6878.0,20.68,20.73,20.66,20.66,6878.0
2016-02-12 12:10:00,20.67,20.8,20.67,20.8,5205.0,20.67,20.8,20.67,20.8,5205.0
2016-02-12 12:20:00,20.81,21.07,20.81,20.95,18977.0,20.81,21.07,20.81,20.95,18977.0
2016-02-12 12:30:00,20.95,20.95,20.81,20.87,5102.0,20.95,20.95,20.81,20.87,5102.0
2016-02-12 12:40:00,20.88,20.91,20.87,20.89,3504.0,20.88,20.91,20.87,20.89,3504.0
2016-02-12 12:50:00,20.9,20.94,20.85,20.85,5673.0,20.9,20.94,20.85,20.85,5673.0
2016-02-12 13:00:00,20.83,20.85,20.7,20.71,3981.0,20.83,20.85,20.7,20.71,3981.0
2016-02-12 13:10:00,20.68,20.78,20.64,20.7,6026.0,20.68,20.78,20.64,20.7,6026.0
2016-02-12 13:20:00,20.7,20.75,20.68,20.75,3100.0,20.7,20.75,20.68,20.75,3100.0
2016-02-12 13:30:00,20.75,20.81,20.73,20.76,9046.0,20.75,20.81,20.73,20.76,9046.0
2016-02-12 13:40:00,20.75,20.8,20.72,20.77,3656.0,20.75,20.8,20.72,20.77,3656.0
2016-02-12 13:50:00,20.75,20.75,20.66,20.68,4501.0,20.75,20.75,20.66,20.68,4501.0
2016-02-12 14:00:00,20.67,20.85,20.67,20.85,9564.0,20.67,20.85,20.67,20.85,9564.0
2016-02-12 14:10:00,20.86,20.89,20.82,20.83,7719.0,20.86,20.89,20.82,20.83,7719.0
2016-02-12 14:20:00,20.83,20.88,20.77,20.86,8865.0,20.83,20.88,20.77,20.86,8865.0
2016-02-12 14:30:00,20.85,20.85,20.79,20.8,5771.0,20.85,20.85,20.79,20.8,5771.0
2016-02-12 14:40:00,20.8,20.89,20.77,20.84,9503.0,20.8,20.89,20.77,20.84,9503.0
2016-02-12 14:50:00,20.84,20.94,20.84,20.9,10255.0,20.84,20.94,20.84,20.9,10255.0
2016-02-12 15:00:00,20.9,20.9,20.83,20.84,7905.0,20.9,20.9,20.83,20.84,7905.0
2016-02-12 15:10:00,20.85,20.87,20.83,20.86,14799.0,20.85,20.87,20.83,20.86,14799.0
2016-02-12 15:20:00,20.86,20.89,20.81,20.86,18629.0,20.86,20.89,20.81,20.86,18629.0
2016-02-12 15:30:00,20.86,20.86,20.76,20.78,18283.0,20.86,20.86,20.76,20.78,18283.0
2016-02-12 15:40:00,20.78,20.89,20.78,20.85,29516.0,20.78,20.89,20.78,20.85,29516.0
2016-02-12 15:50:00,20.85,20.87,20.78,20.82,88301.0,20.85,20.87,20.78,20.82,88301.0
2016-02-16 09:30:00,21.11,21.25,20.99,21.0,22866.0,21.11,21.25,20.99,21.0,22866.0
2016-02-16 09:40:00,21.0,21.19,21.0,21.13,5400.0,21.0,21.19,21.0,21.13,5400.0
2016-02-16 09:50:00,21.06,21.09,20.96,21.02,11868.0,21.06,21.09,20.96,21.02,11868.0
2016-02-16 10:00:00,21.04,21.15,20.93,21.01,8362.0,21.04,21.15,20.93,21.01,8362.0
2016-02-16 10:10:00,21.0,21.26,20.97,21.14,6950.0,21.0,21.26,20.97,21.14,6950.0
2016-02-16 10:20:00,21.15,21.23,21.06,21.07,13900.0,21.15,21.23,21.06,21.07,13900.0
2016-02-16 10:30:00,21.09,21.14,21.0,21.06,15445.0,21.09,21.14,21.0,21.06,15445.0
2016-02-16 10:40:00,21.06,21.25,21.05,21.19,11900.0,21.06,21.25,21.05,21.19,11900.0
2016-02-16 10:50:00,21.19,21.29,21.17,21.28,16758.0,21.19,21.29,21.17,21.28,16758.0
2016-02-16 11:00:00,21.29,21.34,21.22,21.33,31430.0,21.29,21.34,21.22,21.33,31430.0
2016-02-16 11:10:00,21.32,21.38,21.27,21.29,24359.0,21.32,21.38,21.27,21.29,24359.0
2016-02-16 11:20:00,21.32,21.33,21.24,21.26,23832.0,21.32,21.33,21.24,21.26,23832.0
2016-02-16 11:30:00,21.29,21.39,21.29,21.35,14242.0,21.29,21.39,21.29,21.35,14242.0
2016-02-16 11:40:00,21.34,21.39,21.28,21.35,21510.0,21.34,21.39,21.28,21.35,21510.0
2016-02-16 11:50:00,21.33,21.47,21.3,21.47,21310.0,21.33,21.47,21.3,21.47,21310.0
2016-02-16 12:00:00,21.47,21.54,21.44,21.45,25543.0,21.47,21.54,21.44,21.45,25543.0
2016-02-16 12:10:00,21.45,21.48,21.42,21.46,21645.0,21.45,21.48,21.42,21.46,21645.0
2016-02-16 12:20:00,21.46,21.51,21.44,21.51,45052.0,21.46,21.51,21.44,21.51,45052.0
2016-02-16 12:30:00,21.5,21.54,21.49,21.53,8420.0,21.5,21.54,21.49,21.53,8420.0
2016-02-16 12:40:00,21.53,21.59,21.49,21.58,9000.0,21.53,21.59,21.49,21.58,9000.0
2016-02-16 12:50:00,21.57,21.78,21.55,21.76,12137.0,21.57,21.78,21.55,21.76,12137.0
2016-02-16 13:00:00,21.75,21.8,21.7,21.7,18325.0,21.75,21.8,21.7,21.7,18325.0
2016-02-16 13:10:00,21.71,21.74,21.66,21.71,10456.0,21.71,21.74,21.66,21.71,10456.0
2016-02-16 13:20:00,21.71,21.72,21.62,21.62,5628.0,21.71,21.72,21.62,21.62,5628.0
2016-02-16 13:30:00,21.62,21.7,21.59,21.65,13000.0,21.62,21.7,21.59,21.65,13000.0
2016-02-16 13:40:00,21.64,21.65,21.57,21.6,10300.0,21.64,21.65,21.57,21.6,10300.0
2016-02-16 13:50:00,21.6,21.72,21.6,21.64,11511.0,21.6,21.72,21.6,21.64,11511.0
2016-02-16 14:00:00,21.66,21.72,21.64,21.65,11341.0,21.66,21.72,21.64,21.65,11341.0
2016-02-16 14:10:00,21.67,21.69,21.63,21.69,9041.0,21.67,21.69,21.63,21.69,9041.0
2016-02-16 14:20:00,21.68,21.7,21.55,21.6,11212.0,21.68,21.7,21.55,21.6,11212.0
2016-02-16 14:30:00,21.62,21.63,21.61,21.63,20365.0,21.62,21.63,21.61,21.63,20365.0
2016-02-16 14:40:00,21.63,21.69,21.62,21.68,27464.0,21.63,21.69,21.62,21.68,27464.0
2016-02-16 14:50:00,21.67,21.74,21.66,21.74,24730.0,21.67,21.74,21.66,21.74,24730.0
2016-02-16 15:00:00,21.73,21.74,21.62,21.63,26353.0,21.73,21.74,21.62,21.63,26353.0
2016-02-16 15:10:00,21.63,21.68,21.6,21.65,18927.0,21.63,21.68,21.6,21.65,18927.0
2016-02-16 15:20:00,21.66,21.67,21.61,21.66,21613.0,21.66,21.67,21.61,21.66,21613.0
2016-02-16 15:30:00,21.66,21.69,21.61,21.68,42570.0,21.66,21.69,21.61,21.68,42570.0
2016-02-16 15:40:00,21.68,21.7,21.63,21.66,36529.0,21.68,21.7,21.63,21.66,36529.0
2016-02-16 15:50:00,21.66,21.7,21.61,21.67,83299.0,21.66,21.7,21.61,21.67,83299.0
2016-02-17 09:30:00,21.8,22.14,21.8,22.14,13140.0,21.8,22.14,21.8,22.14,13140.0
2016-02-17 09:40:00,22.19,22.24,22.0,22.07,15184.0,22.19,22.24,22.0,22.07,15184.0
2016-02-17 09:50:00,22.1,22.21,21.99,22.21,4322.0,22.1,22.21,21.99,22.21,4322.0
2016-02-17 10:00:00,22.23,22.29,22.14,22.28,22580.0,22.23,22.29,22.14,22.28,22580.0
2016-02-17 10:10:00,22.25,22.38,22.25,22.35,11600.0,22.25,22.38,22.25,22.35,11600.0
2016-02-17 10:20:00,22.35,22.47,22.26,22.46,44242.0,22.35,22.47,22.26,22.46,44242.0
2016-02-17 10:30:00,22.48,22.74,22.48,22.53,43798.0,22.48,22.74,22.48,22.53,43798.0
2016-02-17 10:40:00,22.49,22.51,22.36,22.45,15350.0,22.49,22.51,22.36,22.45,15350.0
2016-02-17 10:50:00,22.46,22.66,22.46,22.62,11964.0,22.46,22.66,22.46,22.62,11964.0
2016-02-17 11:00:00,22.61,22.63,22.57,22.57,14918.0,22.61,22.63,22.57,22.57,14918.0
2016-02-17 11:10:00,22.57,22.58,22.37,22.38,9741.0,22.57,22.58,22.37,22.38,9741.0
2016-02-17 11:20:00,22.39,22.58,22.39,22.58,8586.0,22.39,22.58,22.39,22.58,8586.0
2016-02-17 11:30:00,22.58,22.61,22.49,22.51,12889.0,22.58,22.61,22.49,22.51,12889.0
2016-02-17 11:40:00,22.51,22.51,22.42,22.45,8071.0,22.51,22.51,22.42,22.45,8071.0
2016-02-17 11:50:00,22.47,22.5,22.44,22.49,11468.0,22.47,22.5,22.44,22.49,11468.0
2016-02-17 12:00:00,22.5,22.51,22.42,22.47,8894.0,22.5,22.51,22.42,22.47,8894.0
2016-02-17 12:10:00,22.48,22.48,22.43,22.46,7047.0,22.48,22.48,22.43,22.46,7047.0
2016-02-17 12:20:00,22.44,22.53,22.43,22.46,9741.0,22.44,22.53,22.43,22.46,9741.0
2016-02-17 12:30:00,22.48,22.59,22.48,22.5,11479.0,22.48,22.59,22.48,22.5,11479.0
2016-02-17 12:40:00,22.49,22.55,22.43,22.51,10144.0,22.49,22.55,22.43,22.51,10144.0
2016-02-17 12:50:00,22.49,22.52,22.45,22.45,5965.0,22.49,22.52,22.45,22.45,5965.0
2016-02-17 13:00:00,22.45,22.69,22.45,22.66,14601.0,22.45,22.69,22.45,22.66,14601.0
2016-02-17 13:10:00,22.69,22.69,22.59,22.62,11645.0,22.69,22.69,22.59,22.62,11645.0
2016-02-17 13:20:00,22.59,22.61,22.5,22.58,11539.0,22.59,22.61,22.5,22.58,11539.0
2016-02-17 13:30:00,22.57,22.57,22.45,22.47,6521.0,22.57,22.57,22.45,22.47,6521.0
2016-02-17 13:40:00,22.46,22.46,22.39,22.46,8436.0,22.46,22.46,22.39,22.46,8436.0
2016-02-17 13:50:00,22.46,22.5,22.42,22.45,7032.0,22.46,22.5,22.42,22.45,7032.0
2016-02-17 14:00:00,22.45,22.58,22.4,22.55,13551.0,22.45,22.58,22.4,22.55,13551.0
2016-02-17 14:10:00,22.54,22.57,22.46,22.54,8191.0,22.54,22.57,22.46,22.54,8191.0
2016-02-17 14:20:00,22.53,22.56,22.48,22.49,16183.0,22.53,22.56,22.48,22.49,16183.0
2016-02-17 14:30:00,22.5,22.57,22.5,22.55,10941.0,22.5,22.57,22.5,22.55,10941.0
2016-02-17 14:40:00,22.55,22.64,22.53,22.53,11300.0,22.55,22.64,22.53,22.53,11300.0
2016-02-17 14:50:00,22.52,22.52,22.43,22.48,12506.0,22.52,22.52,22.43,22.48,12506.0
2016-02-17 15:00:00,22.48,22.52,22.44,22.51,19105.0,22.48,22.52,22.44,22.51,19105.0
2016-02-17 15:10:00,22.51,22.53,22.46,22.53,33395.0,22.51,22.53,22.46,22.53,33395.0
2016-02-17 15:20:00,22.53,22.62,22.48,22.6,28825.0,22.53,22.62,22.48,22.6,28825.0
2016-02-17 15:30:00,22.59,22.62,22.51,22.59,27462.0,22.59,22.62,22.51,22.59,27462.0
2016-02-17 15:40:00,22.59,22.63,22.55,22.62,33936.0,22.59,22.63,22.55,22.62,33936.0
2016-02-17 15:50:00,22.63,22.67,22.61,22.64,78521.0,22.63,22.67,22.61,22.64,78521.0
2016-02-18 09:30:00,22.68,22.76,22.42,22.42,21312.0,22.68,22.76,22.42,22.42,21312.0
2016-02-18 09:40:00,22.48,22.5,22.28,22.42,22959.0,22.48,22.5,22.28,22.42,22959.0
2016-02-18 09:50:00,22.42,22.54,22.4,22.48,6910.0,22.42,22.54,22.4,22.48,6910.0
2016-02-18 10:00:00,22.49,22.57,22.27,22.27,13505.0,22.49,22.57,22.27,22.27,13505.0
2016-02-18 10:10:00,22.29,22.38,22.25,22.26,9447.0,22.29,22.38,22.25,22.26,9447.0
2016-02-18 10:20:00,22.26,22.32,22.15,22.3,17200.0,22.26,22.32,22.15,22.3,17200.0
2016-02-18 10:30:00,22.32,22.33,22.12,22.12,17932.0,22.32,22.33,22.12,22.12,17932.0
2016-02-18 10:40:00,22.1,22.17,22.02,22.09,13700.0,22.1,22.17,22.02,22.09,13700.0
2016-02-18 10:50:00,22.08,22.18,22.08,22.1,7200.0,22.08,22.18,22.08,22.1,7200.0
2016-02-18 11:00:00,22.07,22.14,21.95,22.0,11212.0,22.07,22.14,21.95,22.0,11212.0
2016-02-18 11:10:00,21.98,22.14,21.98,22.11,24515.0,21.98,22.14,21.98,22.11,24515.0
2016-02-18 11:20:00,22.09,22.12,21.98,22.0,15601.0,22.09,22.12,21.98,22.0,15601.0
2016-02-18 11:30:00,22.01,22.02,21.96,21.99,14099.0,22.01,22.02,21.96,21.99,14099.0
2016-02-18 11:40:00,21.99,22.06,21.94,21.95,13742.0,21.99,22.06,21.94,21.95,13742.0
2016-02-18 11:50:00,21.95,22.03,21.9,22.02,9259.0,21.95,22.03,21.9,22.02,9259.0
2016-02-18 12:00:00,22.02,22.02,21.89,21.9,9789.0,22.02,22.02,21.89,21.9,9789.0
2016-02-18 12:10:00,21.9,21.96,21.84,21.85,17132.0,21.9,21.96,21.84,21.85,17132.0
2016-02-18 12:20:00,21.86,22.0,21.85,21.99,11794.0,21.86,22.0,21.85,21.99,11794.0
2016-02-18 12:30:00,21.98,22.05,21.98,21.99,13930.0,21.98,22.05,21.98,21.99,13930.0
2016-02-18 12:40:00,21.99,21.99,21.91,21.92,12419.0,21.99,21.99,21.91,21.92,12419.0
2016-02-18 12:50:00,21.94,22.01,21.94,21.94,14683.0,21.94,22.01,21.94,21.94,14683.0
2016-02-18 13:00:00,21.94,21.96,21.91,21.95,12332.0,21.94,21.96,21.91,21.95,12332.0
2016-02-18 13:10:00,21.95,21.97,21.84,21.9,12593.0,21.95,21.97,21.84,21.9,12593.0
2016-02-18 13:20:00,21.89,21.89,21.86,21.89,8357.0,21.89,21.89,21.86,21.89,8357.0
2016-02-18 13:30:00,21.88,21.9,21.79,21.79,12751.0,21.88,21.9,21.79,21.79,12751.0
2016-02-18 13:40:00,21.77,21.85,21.77,21.82,14642.0,21.77,21.85,21.77,21.82,14642.0
2016-02-18 13:50:00,21.81,21.89,21.8,21.88,25145.0,21.81,21.89,21.8,21.88,25145.0
2016-02-18 14:00:00,21.88,22.02,21.88,22.01,16926.0,21.88,22.02,21.88,22.01,16926.0
2016-02-18 14:10:00,22.01,22.15,22.0,22.15,13970.0,22.01,22.15,22.0,22.15,13970.0
2016-02-18 14:20:00,22.14,22.25,22.1,22.24,20706.0,22.14,22.25,22.1,22.24,20706.0
2016-02-18 14:30:00,22.24,22.29,22.12,22.14,17485.0,22.24,22.29,22.12,22.14,17485.0
2016-02-18 14:40:00,22.14,22.23,22.14,22.19,12725.0,22.14,22.23,22.14,22.19,12725.0
2016-02-18 14:50:00,22.2,22.28,22.2,22.21,20178.0,22.2,22.28,22.2,22.21,20178.0
2016-02-18 15:00:00,22.22,22.24,22.14,22.15,13396.0,22.22,22.24,22.14,22.15,13396.0
2016-02-18 15:10:00,22.14,22.2,22.1,22.19,16383.0,22.14,22.2,22.1,22.19,16383.0
2016-02-18 15:20:00,22.19,22.2,22.13,22.18,17757.0,22.19,22.2,22.13,22.18,17757.0
2016-02-18 15:30:00,22.17,22.22,22.14,22.18,24409.0,22.17,22.22,22.14,22.18,24409.0
2016-02-18 15:40:00,22.18,22.2,22.13,22.14,27662.0,22.18,22.2,22.13,22.14,27662.0
2016-02-18 15:50:00,22.15,22.16,22.08,22.13,65017.0,22.15,22.16,22.08,22.13,65017.0
2016-02-19 09:30:00,21.97,21.97,21.61,21.65,18209.0,21.97,21.97,21.61,21.65,18209.0
2016-02-19 09:40:00,21.66,21.87,21.65,21.75,20366.0,21.66,21.87,21.65,21.75,20366.0
2016-02-19 09:50:00,21.73,21.91,21.72,21.89,16940.0,21.73,21.91,21.72,21.89,16940.0
2016-02-19 10:00:00,21.89,21.92,21.74,21.88,13711.0,21.89,21.92,21.74,21.88,13711.0
2016-02-19 10:10:00,21.89,22.08,21.89,21.96,9910.0,21.89,22.08,21.89,21.96,9910.0
2016-02-19 10:20:00,21.94,22.09,21.93,22.07,15327.0,21.94,22.09,21.93,22.07,15327.0
2016-02-19 10:30:00,22.06,22.14,22.02,22.07,10964.0,22.06,22.14,22.02,22.07,10964.0
2016-02-19 10:40:00,22.03,22.09,22.0,22.04,10700.0,22.03,22.09,22.0,22.04,10700.0
2016-02-19 10:50:00,22.06,22.09,22.02,22.09,8000.0,22.06,22.09,22.02,22.09,8000.0
2016-02-19 11:00:00,22.06,22.09,21.97,22.04,13141.0,22.06,22.09,21.97,22.04,13141.0
2016-02-19 11:10:00,22.03,22.14,22.01,22.14,30223.0,22.03,22.14,22.01,22.14,30223.0
2016-02-19 11:20:00,22.14,22.24,22.14,22.24,12711.0,22.14,22.24,22.14,22.24,12711.0
2016-02-19 11:30:00,22.22,22.3,22.19,22.23,19004.0,22.22,22.3,22.19,22.23,19004.0
2016-02-19 11:40:00,22.23,22.28,22.19,22.2,12000.0,22.23,22.28,22.19,22.2,12000.0
2016-02-19 11:50:00,22.21,22.24,21.98,21.99,237801.0,22.21,22.24,21.98,21.99,237801.0
2016-02-19 12:00:00,21.99,22.06,21.94,21.96,21393.0,21.99,22.06,21.94,21.96,21393.0
2016-02-19 12:10:00,21.95,22.1,21.95,22.02,8377.0,21.95,22.1,21.95,22.02,8377.0
2016-02-19 12:20:00,22.05,22.11,22.01,22.11,6347.0,22.05,22.11,22.01,22.11,6347.0
2016-02-19 12:30:00,22.11,22.21,22.11,22.2,8264.0,22.11,22.21,22.11,22.2,8264.0
2016-02-19 12:40:00,22.21,22.3,22.2,22.29,13423.0,22.21,22.3,22.2,22.29,13423.0
2016-02-19 12:50:00,22.29,22.4,22.29,22.32,10970.0,22.29,22.4,22.29,22.32,10970.0
2016-02-19 13:00:00,22.32,22.34,22.09,22.09,11423.0,22.32,22.34,22.09,22.09,11423.0
2016-02-19 13:10:00,22.12,22.29,22.1,22.26,35641.0,22.12,22.29,22.1,22.26,35641.0
2016-02-19 13:20:00,22.26,22.34,22.26,22.31,11716.0,22.26,22.34,22.26,22.31,11716.0
2016-02-19 13:30:00,22.31,22.36,22.3,22.3,10525.0,22.31,22.36,22.3,22.3,10525.0
2016-02-19 13:40:00,22.3,22.35,22.24,22.27,11054.0,22.3,22.35,22.24,22.27,11054.0
2016-02-19 13:50:00,22.28,22.3,22.2,22.22,10403.0,22.28,22.3,22.2,22.22,10403.0
2016-02-19 14:00:00,22.23,22.27,22.18,22.18,11861.0,22.23,22.27,22.18,22.18,11861.0
2016-02-19 14:10:00,22.19,22.19,22.11,22.13,24333.0,22.19,22.19,22.11,22.13,24333.0
2016-02-19 14:20:00,22.13,22.17,22.12,22.14,19532.0,22.13,22.17,22.12,22.14,19532.0
2016-02-19 14:30:00,22.14,22.17,22.09,22.1,13734.0,22.14,22.17,22.09,22.1,13734.0
2016-02-19 14:40:00,22.1,22.15,22.08,22.14,15164.0,22.1,22.15,22.08,22.14,15164.0
2016-02-19 14:50:00,22.13,22.15,22.04,22.09,21008.0,22.13,22.15,22.04,22.09,21008.0
2016-02-19 15:00:00,22.09,22.27,22.09,22.26,16229.0,22.09,22.27,22.09,22.26,16229.0
2016-02-19 15:10:00,22.27,22.29,22.23,22.23,10633.0,22.27,22.29,22.23,22.23,10633.0
2016-02-19 15:20:00,22.23,22.25,22.21,22.22,13203.0,22.23,22.25,22.21,22.22,13203.0
2016-02-19 15:30:00,22.23,22.24,22.15,22.16,25893.0,22.23,22.24,22.15,22.16,25893.0
2016-02-19 15:40:00,22.17,22.17,22.11,22.15,27922.0,22.17,22.17,22.11,22.15,27922.0
2016-02-19 15:50:00,22.15,22.15,22.1,22.12,70142.0,22.15,22.15,22.1,22.12,70142.0
2016-02-22 09:30:00,22.31,22.62,22.15,22.56,56047.0,22.31,22.62,22.15,22.56,56047.0
2016-02-22 09:40:00,22.56,22.79,22.56,22.67,80012.0,22.56,22.79,22.56,22.67,80012.0
2016-02-22 09:50:00,22.69,22.72,22.65,22.69,26203.0,22.69,22.72,22.65,22.69,26203.0
2016-02-22 10:00:00,22.67,22.7,22.49,22.53,8400.0,22.67,22.7,22.49,22.53,8400.0
2016-02-22 10:10:00,22.49,22.49,22.23,22.34,24684.0,22.49,22.49,22.23,22.34,24684.0
2016-02-22 10:20:00,22.33,22.44,22.27,22.3,18674.0,22.33,22.44,22.27,22.3,18674.0
2016-02-22 10:30:00,22.32,22.39,22.28,22.39,7881.0,22.32,22.39,22.28,22.39,7881.0
2016-02-22 10:40:00,22.39,22.48,22.38,22.45,10972.0,22.39,22.48,22.38,22.45,10972.0
2016-02-22 10:50:00,22.46,22.51,22.42,22.46,14994.0,22.46,22.51,22.42,22.46,14994.0
2016-02-22 11:00:00,22.47,22.49,22.39,22.4,24195.0,22.47,22.49,22.39,22.4,24195.0
2016-02-22 11:10:00,22.39,22.5,22.38,22.48,14286.0,22.39,22.5,22.38,22.48,14286.0
2016-02-22 11:20:00,22.48,22.56,22.45,22.56,12494.0,22.48,22.56,22.45,22.56,12494.0
2016-02-22 11:30:00,22.56,22.57,22.53,22.56,6077.0,22.56,22.57,22.53,22.56,6077.0
2016-02-22 11:40:00,22.55,22.56,22.41,22.42,37179.0,22.55,22.56,22.41,22.42,37179.0
2016-02-22 11:50:00,22.41,22.41,22.24,22.29,20151.0,22.41,22.41,22.24,22.29,20151.0
2016-02-22 12:00:00,22.27,22.31,22.23,22.24,10598.0,22.27,22.31,22.23,22.24,10598.0
2016-02-22 12:10:00,22.23,22.25,22.17,22.25,33745.0,22.23,22.25,22.17,22.25,33745.0
2016-02-22 12:20:00,22.24,22.25,22.21,22.23,7656.0,22.24,22.25,22.21,22.23,7656.0
2016-02-22 12:30:00,22.23,22.27,22.22,22.26,16395.0,22.23,22.27,22.22,22.26,16395.0
2016-02-22 12:40:00,22.26,22.3,22.23,22.3,12425.0,22.26,22.3,22.23,22.3,12425.0
2016-02-22 12:50:00,22.3,22.35,22.28,22.31,64928.0,22.3,22.35,22.28,22.31,64928.0
2016-02-22 13:00:00,22.31,22.45,22.31,22.41,8976.0,22.31,22.45,22.31,22.41,8976.0
2016-02-22 13:10:00,22.41,22.44,22.39,22.41,13503.0,22.41,22.44,22.39,22.41,13503.0
2016-02-22 13:20:00,22.42,22.46,22.39,22.43,8441.0,22.42,22.46,22.39,22.43,8441.0
2016-02-22 13:30:00,22.45,22.58,22.45,22.57,5500.0,22.45,22.58,22.45,22.57,5500.0
2016-02-22 13:40:00,22.59,22.62,22.52,22.54,8131.0,22.59,22.62,22.52,22.54,8131.0
2016-02-22 13:50:00,22.54,22.62,22.53,22.62,8041.0,22.54,22.62,22.53,22.62,8041.0
2016-02-22 14:00:00,22.62,22.62,22.56,22.58,8088.0,22.62,22.62,22.56,22.58,8088.0
2016-02-22 14:10:00,22.58,22.61,22.56,22.56,7316.0,22.58,22.61,22.56,22.56,7316.0
2016-02-22 14:20:00,22.56,22.61,22.55,22.6,8873.0,22.56,22.61,22.55,22.6,8873.0
2016-02-22 14:30:00,22.59,22.61,22.58,22.6,5889.0,22.59,22.61,22.58,22.6,5889.0
2016-02-22 14:40:00,22.61,22.64,22.56,22.64,10088.0,22.61,22.64,22.56,22.64,10088.0
2016-02-22 14:50:00,22.64,22.67,22.61,22.61,7084.0,22.64,22.67,22.61,22.61,7084.0
2016-02-22 15:00:00,22.62,22.64,22.56,22.58,11957.0,22.62,22.64,22.56,22.58,11957.0
2016-02-22 15:10:00,22.57,22.62,22.57,22.57,9442.0,22.57,22.62,22.57,22.57,9442.0
2016-02-22 15:20:00,22.57,22.63,22.57,22.62,9503.0,22.57,22.63,22.57,22.62,9503.0
2016-02-22 15:30:00,22.61,22.62,22.58,22.59,15246.0,22.61,22.62,22.58,22.59,15246.0
2016-02-22 15:40:00,22.58,22.65,22.57,22.62,27621.0,22.58,22.65,22.57,22.62,27621.0
2016-02-22 15:50:00,22.63,22.64,22.59,22.62,45810.0,22.63,22.64,22.59,22.62,45810.0
2016-02-23 09:30:00,22.53,22.56,22.45,22.46,14495.0,22.53,22.56,22.45,22.46,14495.0
2016-02-23 09:40:00,22.46,22.63,22.37,22.53,18327.0,22.46,22.63,22.37,22.53,18327.0
2016-02-23 09:50:00,22.52,22.6,22.48,22.52,8723.0,22.52,22.6,22.48,22.52,8723.0
2016-02-23 10:00:00,22.5,22.54,22.49,22.5,27367.0,22.5,22.54,22.49,22.5,27367.0
2016-02-23 10:10:00,22.49,22.49,22.28,22.34,21665.0,22.49,22.49,22.28,22.34,21665.0
2016-02-23 10:20:00,22.33,22.47,22.31,22.4,21488.0,22.33,22.47,22.31,22.4,21488.0
2016-02-23 10:30:00,22.39,22.41,22.24,22.24,17366.0,22.39,22.41,22.24,22.24,17366.0
2016-02-23 10:40:00,22.23,22.29,22.19,22.21,19534.0,22.23,22.29,22.19,22.21,19534.0
2016-02-23 10:50:00,22.21,22.25,22.11,22.15,23430.0,22.21,22.25,22.11,22.15,23430.0
2016-02-23 11:00:00,22.16,22.17,22.1,22.12,12971.0,22.16,22.17,22.1,22.12,12971.0
2016-02-23 11:10:00,22.14,22.2,22.08,22.2,14334.0,22.14,22.2,22.08,22.2,14334.0
2016-02-23 11:20:00,22.23,22.23,22.1,22.19,11100.0,22.23,22.23,22.1,22.19,11100.0
2016-02-23 11:30:00,22.18,22.34,22.15,22.34,15904.0,22.18,22.34,22.15,22.34,15904.0
2016-02-23 11:40:00,22.32,22.36,22.26,22.34,8954.0,22.32,22.36,22.26,22.34,8954.0
2016-02-23 11:50:00,22.33,22.36,22.29,22.3,8600.0,22.33,22.36,22.29,22.3,8600.0
2016-02-23 12:00:00,22.28,22.28,22.2,22.22,11173.0,22.28,22.28,22.2,22.22,11173.0
2016-02-23 12:10:00,22.21,22.28,22.21,22.25,12507.0,22.21,22.28,22.21,22.25,12507.0
2016-02-23 12:20:00,22.25,22.29,22.25,22.28,9800.0,22.25,22.29,22.25,22.28,9800.0
2016-02-23 12:30:00,22.28,22.29,22.26,22.26,7200.0,22.28,22.29,22.26,22.26,7200.0
2016-02-23 12:40:00,22.26,22.32,22.24,22.29,7700.0,22.26,22.32,22.24,22.29,7700.0
2016-02-23 12:50:00,22.29,22.32,22.26,22.32,8250.0,22.29,22.32,22.26,22.32,8250.0
2016-02-23 13:00:00,22.32,22.33,22.26,22.32,19265.0,22.32,22.33,22.26,22.32,19265.0
2016-02-23 13:10:00,22.3,22.31,22.24,22.28,11426.0,22.3,22.31,22.24,22.28,11426.0
2016-02-23 13:20:00,22.28,22.31,22.27,22.29,16687.0,22.28,22.31,22.27,22.29,16687.0
2016-02-23 13:30:00,22.27,22.28,22.18,22.22,11791.0,22.27,22.28,22.18,22.22,11791.0
2016-02-23 13:40:00,22.21,22.24,22.17,22.17,16681.0,22.21,22.24,22.17,22.17,16681.0
2016-02-23 13:50:00,22.17,22.28,22.15,22.28,13439.0,22.17,22.28,22.15,22.28,13439.0
2016-02-23 14:00:00,22.29,22.3,22.25,22.28,18342.0,22.29,22.3,22.25,22.28,18342.0
2016-02-23 14:10:00,22.28,22.37,22.28,22.36,12655.0,22.28,22.37,22.28,22.36,12655.0
2016-02-23 14:20:00,22.35,22.44,22.35,22.35,9596.0,22.35,22.44,22.35,22.35,9596.0
2016-02-23 14:30:00,22.34,22.41,22.29,22.32,16679.0,22.34,22.41,22.29,22.32,16679.0
2016-02-23 14:40:00,22.32,22.35,22.28,22.34,11922.0,22.32,22.35,22.28,22.34,11922.0
2016-02-23 14:50:00,22.34,22.34,22.3,22.31,18044.0,22.34,22.34,22.3,22.31,18044.0
2016-02-23 15:00:00,22.31,22.31,22.24,22.27,20154.0,22.31,22.31,22.24,22.27,20154.0
2016-02-23 15:10:00,22.27,22.3,22.26,22.26,25294.0,22.27,22.3,22.26,22.26,25294.0
2016-02-23 15:20:00,22.26,22.31,22.25,22.3,19175.0,22.26,22.31,22.25,22.3,19175.0
2016-02-23 15:30:00,22.28,22.35,22.28,22.34,19860.0,22.28,22.35,22.28,22.34,19860.0
2016-02-23 15:40:00,22.35,22.35,22.28,22.3,77741.0,22.35,22.35,22.28,22.3,77741.0
2016-02-23 15:50:00,22.3,22.32,22.28,22.28,109175.0,22.3,22.32,22.28,22.28,109175.0
2016-02-24 09:30:00,22.21,22.21,21.68,21.83,28976.0,22.21,22.21,21.68,21.83,28976.0
2016-02-24 09:40:00,21.81,21.86,21.64,21.7,10501.0,21.81,21.86,21.64,21.7,10501.0
2016-02-24 09:50:00,21.69,21.7,21.6,21.65,19208.0,21.69,21.7,21.6,21.65,19208.0
2016-02-24 10:00:00,21.64,21.91,21.64,21.82,25327.0,21.64,21.91,21.64,21.82,25327.0
2016-02-24 10:10:00,21.83,21.86,21.72,21.79,21904.0,21.83,21.86,21.72,21.79,21904.0
2016-02-24 10:20:00,21.79,21.84,21.75,21.81,27080.0,21.79,21.84,21.75,21.81,27080.0
2016-02-24 10:30:00,21.82,21.94,21.75,21.93,19645.0,21.82,21.94,21.75,21.93,19645.0
2016-02-24 10:40:00,21.92,21.92,21.84,21.84,31835.0,21.92,21.92,21.84,21.84,31835.0
2016-02-24 10:50:00,21.84,21.89,21.77,21.87,34146.0,21.84,21.89,21.77,21.87,34146.0
2016-02-24 11:00:00,21.9,21.98,21.83,21.94,13932.0,21.9,21.98,21.83,21.94,13932.0
2016-02-24 11:10:00,21.94,22.03,21.93,21.97,11974.0,21.94,22.03,21.93,21.97,11974.0
2016-02-24 11:20:00,21.97,22.08,21.95,22.0,8650.0,21.97,22.08,21.95,22.0,8650.0
2016-02-24 11:30:00,22.0,22.09,21.96,22.09,8286.0,22.0,22.09,21.96,22.09,8286.0
2016-02-24 11:40:00,22.1,22.14,22.09,22.13,12256.0,22.1,22.14,22.09,22.13,12256.0
2016-02-24 11:50:00,22.13,22.19,22.11,22.12,11077.0,22.13,22.19,22.11,22.12,11077.0
2016-02-24 12:00:00,22.1,22.24,22.09,22.24,9310.0,22.1,22.24,22.09,22.24,9310.0
2016-02-24 12:10:00,22.23,22.25,22.21,22.23,6701.0,22.23,22.25,22.21,22.23,6701.0
2016-02-24 12:20:00,22.22,22.25,22.16,22.16,9869.0,22.22,22.25,22.16,22.16,9869.0
2016-02-24 12:30:00,22.16,22.17,22.05,22.07,12374.0,22.16,22.17,22.05,22.07,12374.0
2016-02-24 12:40:00,22.08,22.11,22.03,22.08,15909.0,22.08,22.11,22.03,22.08,15909.0
2016-02-24 12:50:00,22.07,22.12,22.06,22.09,7980.0,22.07,22.12,22.06,22.09,7980.0
2016-02-24 13:00:00,22.1,22.27,22.1,22.25,12571.0,22.1,22.27,22.1,22.25,12571.0
2016-02-24 13:10:00,22.25,22.25,22.12,22.13,7690.0,22.25,22.25,22.12,22.13,7690.0
2016-02-24 13:20:00,22.14,22.23,22.13,22.21,8817.0,22.14,22.23,22.13,22.21,8817.0
2016-02-24 13:30:00,22.21,22.24,22.16,22.16,8005.0,22.21,22.24,22.16,22.16,8005.0
2016-02-24 13:40:00,22.17,22.2,22.13,22.14,8543.0,22.17,22.2,22.13,22.14,8543.0
2016-02-24 13:50:00,22.15,22.2,22.12,22.17,8870.0,22.15,22.2,22.12,22.17,8870.0
2016-02-24 14:00:00,22.18,22.3,22.16,22.3,14678.0,22.18,22.3,22.16,22.3,14678.0
2016-02-24 14:10:00,22.3,22.4,22.29,22.36,50756.0,22.3,22.4,22.29,22.36,50756.0
2016-02-24 14:20:00,22.37,22.56,22.35,22.55,20393.0,22.37,22.56,22.35,22.55,20393.0
2016-02-24 14:30:00,22.56,22.69,22.55,22.6,28321.0,22.56,22.69,22.55,22.6,28321.0
2016-02-24 14:40:00,22.58,22.6,22.5,22.56,9896.0,22.58,22.6,22.5,22.56,9896.0
2016-02-24 14:50:00,22.57,22.57,22.49,22.49,9759.0,22.57,22.57,22.49,22.49,9759.0
2016-02-24 15:00:00,22.49,22.58,22.49,22.57,18887.0,22.49,22.58,22.49,22.57,18887.0
2016-02-24 15:10:00,22.57,22.59,22.53,22.59,14338.0,22.57,22.59,22.53,22.59,14338.0
2016-02-24 15:20:00,22.6,22.63,22.58,22.62,17945.0,22.6,22.63,22.58,22.62,17945.0
2016-02-24 15:30:00,22.62,22.69,22.58,22.69,23507.0,22.62,22.69,22.58,22.69,23507.0
2016-02-24 15:40:00,22.68,22.71,22.6,22.62,26840.0,22.68,22.71,22.6,22.62,26840.0
2016-02-24 15:50:00,22.61,22.68,22.61,22.66,48884.0,22.61,22.68,22.61,22.66,48884.0
2016-02-25 09:30:00,22.98,23.45,22.94,23.28,38616.0,22.98,23.45,22.94,23.28,38616.0
2016-02-25 09:40:00,23.28,23.28,23.01,23.03,20155.0,23.28,23.28,23.01,23.03,20155.0
2016-02-25 09:50:00,23.0,23.27,23.0,23.0,24324.0,23.0,23.27,23.0,23.0,24324.0
2016-02-25 10:00:00,22.99,23.0,22.86,22.86,4905.0,22.99,23.0,22.86,22.86,4905.0
2016-02-25 10:10:00,22.85,22.85,22.75,22.75,13274.0,22.85,22.85,22.75,22.75,13274.0
2016-02-25 10:20:00,22.76,22.78,22.66,22.76,10889.0,22.76,22.78,22.66,22.76,10889.0
2016-02-25 10:30:00,22.74,22.79,22.64,22.79,20829.0,22.74,22.79,22.64,22.79,20829.0
2016-02-25 10:40:00,22.81,22.86,22.76,22.76,4100.0,22.81,22.86,22.76,22.76,4100.0
2016-02-25 10:50:00,22.77,22.77,22.62,22.62,4990.0,22.77,22.77,22.62,22.62,4990.0
2016-02-25 11:00:00,22.61,22.74,22.61,22.74,15614.0,22.61,22.74,22.61,22.74,15614.0
2016-02-25 11:10:00,22.7,22.79,22.68,22.74,9200.0,22.7,22.79,22.68,22.74,9200.0
2016-02-25 11:20:00,22.76,22.76,22.73,22.76,4163.0,22.76,22.76,22.73,22.76,4163.0
2016-02-25 11:30:00,22.76,22.78,22.71,22.72,6200.0,22.76,22.78,22.71,22.72,6200.0
2016-02-25 11:40:00,22.71,22.72,22.68,22.71,16088.0,22.71,22.72,22.68,22.71,16088.0
2016-02-25 11:50:00,22.71,22.76,22.7,22.72,6627.0,22.71,22.76,22.7,22.72,6627.0
2016-02-25 12:00:00,22.72,22.72,22.69,22.69,20110.0,22.72,22.72,22.69,22.69,20110.0
2016-02-25 12:10:00,22.68,22.72,22.65,22.72,12958.0,22.68,22.72,22.65,22.72,12958.0
2016-02-25 12:20:00,22.7,22.73,22.69,22.7,5495.0,22.7,22.73,22.69,22.7,5495.0
2016-02-25 12:30:00,22.68,22.7,22.65,22.68,10917.0,22.68,22.7,22.65,22.68,10917.0
2016-02-25 12:40:00,22.69,22.69,22.63,22.68,14721.0,22.69,22.69,22.63,22.68,14721.0
2016-02-25 12:50:00,22.69,22.72,22.68,22.69,8058.0,22.69,22.72,22.68,22.69,8058.0
2016-02-25 13:00:00,22.7,22.73,22.67,22.73,10420.0,22.7,22.73,22.67,22.73,10420.0
2016-02-25 13:10:00,22.71,22.75,22.71,22.74,6401.0,22.71,22.75,22.71,22.74,6401.0
2016-02-25 13:20:00,22.74,22.79,22.73,22.78,8833.0,22.74,22.79,22.73,22.78,8833.0
2016-02-25 13:30:00,22.79,22.81,22.76,22.79,8609.0,22.79,22.81,22.76,22.79,8609.0
2016-02-25 13:40:00,22.8,22.88,22.8,22.88,7954.0,22.8,22.88,22.8,22.88,7954.0
2016-02-25 13:50:00,22.88,22.93,22.88,22.93,9034.0,22.88,22.93,22.88,22.93,9034.0
2016-02-25 14:00:00,22.92,22.98,22.91,22.96,7800.0,22.92,22.98,22.91,22.96,7800.0
2016-02-25 14:10:00,22.96,22.97,22.91,22.91,7813.0,22.96,22.97,22.91,22.91,7813.0
2016-02-25 14:20:00,22.91,22.95,22.9,22.95,15400.0,22.91,22.95,22.9,22.95,15400.0
2016-02-25 14:30:00,22.96,22.97,22.89,22.96,12128.0,22.96,22.97,22.89,22.96,12128.0
2016-02-25 14:40:00,22.96,22.96,22.91,22.92,6150.0,22.96,22.96,22.91,22.92,6150.0
2016-02-25 14:50:00,22.91,22.96,22.9,22.96,13327.0,22.91,22.96,22.9,22.96,13327.0
2016-02-25 15:00:00,22.95,22.98,22.94,22.96,7209.0,22.95,22.98,22.94,22.96,7209.0
2016-02-25 15:10:00,22.96,22.97,22.85,22.85,35005.0,22.96,22.97,22.85,22.85,35005.0
2016-02-25 15:20:00,22.84,22.84,22.66,22.7,61457.0,22.84,22.84,22.66,22.7,61457.0
2016-02-25 15:30:00,22.71,22.91,22.71,22.9,42122.0,22.71,22.91,22.71,22.9,42122.0
2016-02-25 15:40:00,22.9,22.99,22.89,22.95,29025.0,22.9,22.99,22.89,22.95,29025.0
2016-02-25 15:50:00,22.95,22.97,22.9,22.97,84785.0,22.95,22.97,22.9,22.97,84785.0
2016-02-26 09:30:00,23.2,23.37,23.0,23.32,9602.0,23.2,23.37,23.0,23.32,9602.0
2016-02-26 09:40:00,23.37,23.39,23.17,23.26,8761.0,23.37,23.39,23.17,23.26,8761.0
2016-02-26 09:50:00,23.26,23.39,23.25,23.28,14526.0,23.26,23.39,23.25,23.28,14526.0
2016-02-26 10:00:00,23.27,23.28,23.16,23.16,7751.0,23.27,23.28,23.16,23.16,7751.0
2016-02-26 10:10:00,23.15,23.18,23.12,23.15,7053.0,23.15,23.18,23.12,23.15,7053.0
2016-02-26 10:20:00,23.15,23.16,23.07,23.09,8291.0,23.15,23.16,23.07,23.09,8291.0
2016-02-26 10:30:00,23.1,23.16,23.09,23.13,15219.0,23.1,23.16,23.09,23.13,15219.0
2016-02-26 10:40:00,23.14,23.16,23.09,23.16,21373.0,23.14,23.16,23.09,23.16,21373.0
2016-02-26 10:50:00,23.17,23.34,23.14,23.33,10138.0,23.17,23.34,23.14,23.33,10138.0
2016-02-26 11:00:00,23.32,23.35,23.29,23.34,11250.0,23.32,23.35,23.29,23.34,11250.0
2016-02-26 11:10:00,23.33,23.35,23.27,23.27,6504.0,23.33,23.35,23.27,23.27,6504.0
2016-02-26 11:20:00,23.26,23.3,23.26,23.26,6299.0,23.26,23.3,23.26,23.26,6299.0
2016-02-26 11:30:00,23.25,23.29,23.23,23.25,8065.0,23.25,23.29,23.23,23.25,8065.0
2016-02-26 11:40:00,23.24,23.3,23.23,23.29,5800.0,23.24,23.3,23.23,23.29,5800.0
2016-02-26 11:50:00,23.29,23.38,23.29,23.37,4528.0,23.29,23.38,23.29,23.37,4528.0
2016-02-26 12:00:00,23.36,23.36,23.27,23.32,4711.0,23.36,23.36,23.27,23.32,4711.0
2016-02-26 12:10:00,23.31,23.35,23.28,23.33,5300.0,23.31,23.35,23.28,23.33,5300.0
2016-02-26 12:20:00,23.33,23.37,23.32,23.33,6500.0,23.33,23.37,23.32,23.33,6500.0
2016-02-26 12:30:00,23.33,23.37,23.33,23.34,5240.0,23.33,23.37,23.33,23.34,5240.0
2016-02-26 12:40:00,23.34,23.39,23.33,23.39,11054.0,23.34,23.39,23.33,23.39,11054.0
2016-02-26 12:50:00,23.37,23.43,23.37,23.42,14786.0,23.37,23.43,23.37,23.42,14786.0
2016-02-26 13:00:00,23.42,23.47,23.42,23.46,8452.0,23.42,23.47,23.42,23.46,8452.0
2016-02-26 13:10:00,23.46,23.49,23.46,23.49,4354.0,23.46,23.49,23.46,23.49,4354.0
2016-02-26 13:20:00,23.49,23.55,23.47,23.48,6988.0,23.49,23.55,23.47,23.48,6988.0
2016-02-26 13:30:00,23.47,23.49,23.45,23.49,8832.0,23.47,23.49,23.45,23.49,8832.0
2016-02-26 13:40:00,23.49,23.49,23.41,23.44,5751.0,23.49,23.49,23.41,23.44,5751.0
2016-02-26 13:50:00,23.43,23.43,23.32,23.33,15634.0,23.43,23.43,23.32,23.33,15634.0
2016-02-26 14:00:00,23.34,23.36,23.23,23.24,15113.0,23.34,23.36,23.23,23.24,15113.0
2016-02-26 14:10:00,23.24,23.24,23.16,23.16,13946.0,23.24,23.24,23.16,23.16,13946.0
2016-02-26 14:20:00,23.17,23.2,23.14,23.19,22065.0,23.17,23.2,23.14,23.19,22065.0
2016-02-26 14:30:00,23.19,23.25,23.15,23.15,15402.0,23.19,23.25,23.15,23.15,15402.0
2016-02-26 14:40:00,23.15,23.22,23.13,23.21,19940.0,23.15,23.22,23.13,23.21,19940.0
2016-02-26 14:50:00,23.2,23.25,23.17,23.23,16586.0,23.2,23.25,23.17,23.23,16586.0
2016-02-26 15:00:00,23.23,23.3,23.22,23.29,31423.0,23.23,23.3,23.22,23.29,31423.0
2016-02-26 15:10:00,23.3,23.47,23.27,23.47,29726.0,23.3,23.47,23.27,23.47,29726.0
2016-02-26 15:20:00,23.47,23.49,23.44,23.45,54120.0,23.47,23.49,23.44,23.45,54120.0
2016-02-26 15:30:00,23.44,23.5,23.44,23.45,62780.0,23.44,23.5,23.44,23.45,62780.0
2016-02-26 15:40:00,23.46,23.5,23.41,23.45,62627.0,23.46,23.5,23.41,23.45,62627.0
2016-02-26 15:50:00,23.45,23.48,23.33,23.36,114561.0,23.45,23.48,23.33,23.36,114561.0
2016-02-29 09:30:00,23.39,23.73,23.37,23.59,12296.0,23.39,23.73,23.37,23.59,12296.0
2016-02-29 09:40:00,23.73,23.73,23.5,23.58,9760.0,23.73,23.73,23.5,23.58,9760.0
2016-02-29 09:50:00,23.61,23.99,23.61,23.99,34894.0,23.61,23.99,23.61,23.99,34894.0
2016-02-29 10:00:00,23.98,24.07,23.9,24.0,91181.0,23.98,24.07,23.9,24.0,91181.0
2016-02-29 10:10:00,24.01,24.13,23.99,24.0,27883.0,24.01,24.13,23.99,24.0,27883.0
2016-02-29 10:20:00,24.04,24.11,24.0,24.04,33899.0,24.04,24.11,24.0,24.04,33899.0
2016-02-29 10:30:00,24.04,24.21,24.0,24.01,44721.0,24.04,24.21,24.0,24.01,44721.0
2016-02-29 10:40:00,24.02,24.11,24.0,24.04,15349.0,24.02,24.11,24.0,24.04,15349.0
2016-02-29 10:50:00,24.07,24.1,23.95,23.98,16636.0,24.07,24.1,23.95,23.98,16636.0
2016-02-29 11:00:00,23.99,24.06,23.97,24.03,22847.0,23.99,24.06,23.97,24.03,22847.0
2016-02-29 11:10:00,24.03,24.07,24.01,24.05,25341.0,24.03,24.07,24.01,24.05,25341.0
2016-02-29 11:20:00,24.04,24.11,24.03,24.04,22724.0,24.04,24.11,24.03,24.04,22724.0
2016-02-29 11:30:00,24.04,24.19,24.04,24.19,14878.0,24.04,24.19,24.04,24.19,14878.0
2016-02-29 11:40:00,24.19,24.22,24.15,24.22,15066.0,24.19,24.22,24.15,24.22,15066.0
2016-02-29 11:50:00,24.22,24.33,24.19,24.22,27753.0,24.22,24.33,24.19,24.22,27753.0
2016-02-29 12:00:00,24.23,24.25,24.17,24.18,17456.0,24.23,24.25,24.17,24.18,17456.0
2016-02-29 12:10:00,24.18,24.22,24.18,24.22,9244.0,24.18,24.22,24.18,24.22,9244.0
2016-02-29 12:20:00,24.23,24.25,24.18,24.23,16851.0,24.23,24.25,24.18,24.23,16851.0
2016-02-29 12:30:00,24.23,24.25,24.19,24.22,15758.0,24.23,24.25,24.19,24.22,15758.0
2016-02-29 12:40:00,24.21,24.27,24.17,24.17,12652.0,24.21,24.27,24.17,24.17,12652.0
2016-02-29 12:50:00,24.17,24.27,24.17,24.26,14172.0,24.17,24.27,24.17,24.26,14172.0
2016-02-29 13:00:00,24.26,24.33,24.21,24.21,31989.0,24.26,24.33,24.21,24.21,31989.0
2016-02-29 13:10:00,24.23,24.37,24.22,24.37,48860.0,24.23,24.37,24.22,24.37,48860.0
2016-02-29 13:20:00,24.35,24.37,24.18,24.19,13044.0,24.35,24.37,24.18,24.19,13044.0
2016-02-29 13:30:00,24.17,24.24,24.14,24.24,11855.0,24.17,24.24,24.14,24.24,11855.0
2016-02-29 13:40:00,24.24,24.28,24.2,24.25,13540.0,24.24,24.28,24.2,24.25,13540.0
2016-02-29 13:50:00,24.26,24.31,24.19,24.26,87031.0,24.26,24.31,24.19,24.26,87031.0
2016-02-29 14:00:00,24.26,24.27,24.14,24.17,21311.0,24.26,24.27,24.14,24.17,21311.0
2016-02-29 14:10:00,24.17,24.17,24.12,24.13,32178.0,24.17,24.17,24.12,24.13,32178.0
2016-02-29 14:20:00,24.13,24.13,24.08,24.13,24110.0,24.13,24.13,24.08,24.13,24110.0
2016-02-29 14:30:00,24.12,24.21,24.12,24.21,25919.0,24.12,24.21,24.12,24.21,25919.0
2016-02-29 14:40:00,24.21,24.24,24.2,24.21,28553.0,24.21,24.24,24.2,24.21,28553.0
2016-02-29 14:50:00,24.22,24.29,24.21,24.25,35806.0,24.22,24.29,24.21,24.25,35806.0
2016-02-29 15:00:00,24.26,24.26,24.12,24.13,29405.0,24.26,24.26,24.12,24.13,29405.0
2016-02-29 15:10:00,24.13,24.17,24.13,24.16,24281.0,24.13,24.17,24.13,24.16,24281.0
2016-02-29 15:20:00,24.17,24.26,24.17,24.25,43741.0,24.17,24.26,24.17,24.25,43741.0
2016-02-29 15:30:00,24.25,24.35,24.25,24.32,55435.0,24.25,24.35,24.25,24.32,55435.0
2016-02-29 15:40:00,24.32,24.35,24.28,24.32,56172.0,24.32,24.35,24.28,24.32,56172.0
2016-02-29 15:50:00,24.32,24.33,24.27,24.28,134144.0,24.32,24.33,24.27,24.28,134144.0
2016-03-01 09:30:00,24.43,24.67,24.28,24.41,41146.0,24.43,24.67,24.28,24.41,41146.0
2016-03-01 09:40:00,24.39,24.57,24.33,24.47,30115.0,24.39,24.57,24.33,24.47,30115.0
2016-03-01 09:50:00,24.5,24.7,24.41,24.65,42081.0,24.5,24.7,24.41,24.65,42081.0
2016-03-01 10:00:00,24.68,24.81,24.61,24.7,31905.0,24.68,24.81,24.61,24.7,31905.0
2016-03-01 10:10:00,24.7,24.82,24.61,24.68,49505.0,24.7,24.82,24.61,24.68,49505.0
2016-03-01 10:20:00,24.71,25.18,24.71,25.04,81880.0,24.71,25.18,24.71,25.04,81880.0
2016-03-01 10:30:00,25.05,25.09,24.94,24.97,34559.0,25.05,25.09,24.94,24.97,34559.0
2016-03-01 10:40:00,24.98,25.0,24.85,24.87,35003.0,24.98,25.0,24.85,24.87,35003.0
2016-03-01 10:50:00,24.86,24.98,24.85,24.95,33572.0,24.86,24.98,24.85,24.95,33572.0
2016-03-01 11:00:00,24.95,24.97,24.78,24.78,44400.0,24.95,24.97,24.78,24.78,44400.0
2016-03-01 11:10:00,24.77,24.9,24.77,24.82,37503.0,24.77,24.9,24.77,24.82,37503.0
2016-03-01 11:20:00,24.83,24.86,24.71,24.72,27920.0,24.83,24.86,24.71,24.72,27920.0
2016-03-01 11:30:00,24.73,24.78,24.61,24.69,22805.0,24.73,24.78,24.61,24.69,22805.0
2016-03-01 11:40:00,24.7,24.77,24.67,24.75,17218.0,24.7,24.77,24.67,24.75,17218.0
2016-03-01 11:50:00,24.75,24.76,24.7,24.76,29516.0,24.75,24.76,24.7,24.76,29516.0
2016-03-01 12:00:00,24.75,24.79,24.7,24.71,42231.0,24.75,24.79,24.7,24.71,42231.0
2016-03-01 12:10:00,24.7,24.72,24.6,24.61,33401.0,24.7,24.72,24.6,24.61,33401.0
2016-03-01 12:20:00,24.61,24.63,24.46,24.46,53445.0,24.61,24.63,24.46,24.46,53445.0
2016-03-01 12:30:00,24.46,24.51,24.44,24.46,19924.0,24.46,24.51,24.44,24.46,19924.0
2016-03-01 12:40:00,24.47,24.59,24.47,24.52,16766.0,24.47,24.59,24.47,24.52,16766.0
2016-03-01 12:50:00,24.53,24.53,24.48,24.52,21676.0,24.53,24.53,24.48,24.52,21676.0
2016-03-01 13:00:00,24.52,24.54,24.47,24.51,26615.0,24.52,24.54,24.47,24.51,26615.0
2016-03-01 13:10:00,24.51,24.54,24.5,24.53,5471.0,24.51,24.54,24.5,24.53,5471.0
2016-03-01 13:20:00,24.54,24.58,24.51,24.58,9167.0,24.54,24.58,24.51,24.58,9167.0
2016-03-01 13:30:00,24.58,24.6,24.54,24.55,18191.0,24.58,24.6,24.54,24.55,18191.0
2016-03-01 13:40:00,24.55,24.62,24.55,24.57,9897.0,24.55,24.62,24.55,24.57,9897.0
2016-03-01 13:50:00,24.55,24.55,24.5,24.51,24820.0,24.55,24.55,24.5,24.51,24820.0
2016-03-01 14:00:00,24.51,24.55,24.5,24.55,27976.0,24.51,24.55,24.5,24.55,27976.0
2016-03-01 14:10:00,24.55,24.63,24.53,24.63,40977.0,24.55,24.63,24.53,24.63,40977.0
2016-03-01 14:20:00,24.64,24.67,24.6,24.66,39701.0,24.64,24.67,24.6,24.66,39701.0
2016-03-01 14:30:00,24.65,24.67,24.57,24.58,14252.0,24.65,24.67,24.57,24.58,14252.0
2016-03-01 14:40:00,24.58,24.71,24.58,24.71,18713.0,24.58,24.71,24.58,24.71,18713.0
2016-03-01 14:50:00,24.72,24.84,24.71,24.82,29472.0,24.72,24.84,24.71,24.82,29472.0
2016-03-01 15:00:00,24.81,25.04,24.81,25.03,67801.0,24.81,25.04,24.81,25.03,67801.0
2016-03-01 15:10:00,25.03,25.06,24.98,25.0,68152.0,25.03,25.06,24.98,25.0,68152.0
2016-03-01 15:20:00,25.0,25.03,24.99,25.03,64629.0,25.0,25.03,24.99,25.03,64629.0
2016-03-01 15:30:00,25.02,25.07,24.99,25.02,87251.0,25.02,25.07,24.99,25.02,87251.0
2016-03-01 15:40:00,25.01,25.1,25.0,25.1,80211.0,25.01,25.1,25.0,25.1,80211.0
2016-03-01 15:50:00,25.1,25.15,25.05,25.15,167128.0,25.1,25.15,25.05,25.15,167128.0
2016-03-02 09:30:00,24.33,26.46,24.09,25.18,223867.0,24.33,26.46,24.09,25.18,223867.0
2016-03-02 09:40:00,25.24,25.89,25.12,25.32,57534.0,25.24,25.89,25.12,25.32,57534.0
2016-03-02 09:50:00,25.32,25.39,25.0,25.11,105954.0,25.32,25.39,25.0,25.11,105954.0
2016-03-02 10:00:00,25.1,25.18,24.43,24.99,158365.0,25.1,25.18,24.43,24.99,158365.0
2016-03-02 10:10:00,24.95,25.23,24.84,25.01,55949.0,24.95,25.23,24.84,25.01,55949.0
2016-03-02 10:20:00,25.01,25.35,24.91,25.25,55002.0,25.01,25.35,24.91,25.25,55002.0
2016-03-02 10:30:00,25.2,25.37,24.93,25.07,34321.0,25.2,25.37,24.93,25.07,34321.0
2016-03-02 10:40:00,25.07,25.56,25.07,25.56,32035.0,25.07,25.56,25.07,25.56,32035.0
2016-03-02 10:50:00,25.55,25.57,25.43,25.57,12742.0,25.55,25.57,25.43,25.57,12742.0
2016-03-02 11:00:00,25.57,25.6,25.39,25.55,26713.0,25.57,25.6,25.39,25.55,26713.0
2016-03-02 11:10:00,25.52,25.76,25.51,25.54,22332.0,25.52,25.76,25.51,25.54,22332.0
2016-03-02 11:20:00,25.53,25.77,25.49,25.72,24187.0,25.53,25.77,25.49,25.72,24187.0
2016-03-02 11:30:00,25.71,25.77,25.35,25.47,30495.0,25.71,25.77,25.35,25.47,30495.0
2016-03-02 11:40:00,25.47,25.64,25.46,25.58,23672.0,25.47,25.64,25.46,25.58,23672.0
2016-03-02 11:50:00,25.59,25.74,25.46,25.56,23052.0,25.59,25.74,25.46,25.56,23052.0
2016-03-02 12:00:00,25.53,25.58,25.48,25.52,22382.0,25.53,25.58,25.48,25.52,22382.0
2016-03-02 12:10:00,25.5,25.59,25.5,25.56,11699.0,25.5,25.59,25.5,25.56,11699.0
2016-03-02 12:20:00,25.55,25.58,25.51,25.56,9109.0,25.55,25.58,25.51,25.56,9109.0
2016-03-02 12:30:00,25.57,25.69,25.54,25.65,21483.0,25.57,25.69,25.54,25.65,21483.0
2016-03-02 12:40:00,25.66,25.69,25.6,25.62,14161.0,25.66,25.69,25.6,25.62,14161.0
2016-03-02 12:50:00,25.6,25.68,25.6,25.64,17291.0,25.6,25.68,25.6,25.64,17291.0
2016-03-02 13:00:00,25.63,25.65,25.61,25.63,11104.0,25.63,25.65,25.61,25.63,11104.0
2016-03-02 13:10:00,25.64,25.75,25.64,25.73,14163.0,25.64,25.75,25.64,25.73,14163.0
2016-03-02 13:20:00,25.73,25.75,25.65,25.73,12469.0,25.73,25.75,25.65,25.73,12469.0
2016-03-02 13:30:00,25.73,25.74,25.67,25.69,14114.0,25.73,25.74,25.67,25.69,14114.0
2016-03-02 13:40:00,25.71,25.83,25.69,25.69,18774.0,25.71,25.83,25.69,25.69,18774.0
2016-03-02 13:50:00,25.67,25.69,25.41,25.41,22534.0,25.67,25.69,25.41,25.41,22534.0
2016-03-02 14:00:00,25.4,25.49,25.39,25.49,20624.0,25.4,25.49,25.39,25.49,20624.0
2016-03-02 14:10:00,25.48,25.48,25.38,25.4,10485.0,25.48,25.48,25.38,25.4,10485.0
2016-03-02 14:20:00,25.37,25.52,25.26,25.51,30745.0,25.37,25.52,25.26,25.51,30745.0
2016-03-02 14:30:00,25.51,25.64,25.48,25.59,20792.0,25.51,25.64,25.48,25.59,20792.0
2016-03-02 14:40:00,25.59,25.68,25.55,25.63,34616.0,25.59,25.68,25.55,25.63,34616.0
2016-03-02 14:50:00,25.62,25.65,25.53,25.57,14558.0,25.62,25.65,25.53,25.57,14558.0
2016-03-02 15:00:00,25.56,25.62,25.5,25.51,28993.0,25.56,25.62,25.5,25.51,28993.0
2016-03-02 15:10:00,25.52,25.67,25.52,25.63,29073.0,25.52,25.67,25.52,25.63,29073.0
2016-03-02 15:20:00,25.63,25.79,25.63,25.74,39514.0,25.63,25.79,25.63,25.74,39514.0
2016-03-02 15:30:00,25.75,25.83,25.63,25.8,64039.0,25.75,25.83,25.63,25.8,64039.0
2016-03-02 15:40:00,25.81,25.84,25.69,25.75,55885.0,25.81,25.84,25.69,25.75,55885.0
2016-03-02 15:50:00,25.75,25.78,25.71,25.75,103486.0,25.75,25.78,25.71,25.75,103486.0
2016-03-03 09:30:00,25.77,25.84,25.53,25.59,51689.0,25.77,25.84,25.53,25.59,51689.0
2016-03-03 09:40:00,25.56,25.65,25.38,25.65,46764.0,25.56,25.65,25.38,25.65,46764.0
2016-03-03 09:50:00,25.66,25.73,25.56,25.68,9971.0,25.66,25.73,25.56,25.68,9971.0
2016-03-03 10:00:00,25.7,25.7,25.5,25.52,9460.0,25.7,25.7,25.5,25.52,9460.0
2016-03-03 10:10:00,25.52,25.54,25.43,25.51,28400.0,25.52,25.54,25.43,25.51,28400.0
2016-03-03 10:20:00,25.51,25.57,25.47,25.52,16351.0,25.51,25.57,25.47,25.52,16351.0
2016-03-03 10:30:00,25.55,25.61,25.46,25.6,38063.0,25.55,25.61,25.46,25.6,38063.0
2016-03-03 10:40:00,25.6,25.6,25.51,25.53,45803.0,25.6,25.6,25.51,25.53,45803.0
2016-03-03 10:50:00,25.51,25.53,25.44,25.51,19990.0,25.51,25.53,25.44,25.51,19990.0
2016-03-03 11:00:00,25.51,25.67,25.48,25.6,33875.0,25.51,25.67,25.48,25.6,33875.0
2016-03-03 11:10:00,25.6,25.62,25.54,25.56,9700.0,25.6,25.62,25.54,25.56,9700.0
2016-03-03 11:20:00,25.57,25.57,25.48,25.49,46800.0,25.57,25.57,25.48,25.49,46800.0
2016-03-03 11:30:00,25.47,25.55,25.47,25.53,14100.0,25.47,25.55,25.47,25.53,14100.0
2016-03-03 11:40:00,25.53,25.55,25.49,25.53,14511.0,25.53,25.55,25.49,25.53,14511.0
2016-03-03 11:50:00,25.53,25.56,25.5,25.54,18609.0,25.53,25.56,25.5,25.54,18609.0
2016-03-03 12:00:00,25.55,25.6,25.52,25.6,12022.0,25.55,25.6,25.52,25.6,12022.0
2016-03-03 12:10:00,25.61,25.61,25.51,25.53,18364.0,25.61,25.61,25.51,25.53,18364.0
2016-03-03 12:20:00,25.51,25.56,25.49,25.52,7700.0,25.51,25.56,25.49,25.52,7700.0
2016-03-03 12:30:00,25.53,25.56,25.5,25.55,11908.0,25.53,25.56,25.5,25.55,11908.0
2016-03-03 12:40:00,25.55,25.56,25.51,25.52,7997.0,25.55,25.56,25.51,25.52,7997.0
2016-03-03 12:50:00,25.53,25.54,25.51,25.53,6781.0,25.53,25.54,25.51,25.53,6781.0
2016-03-03 13:00:00,25.54,25.58,25.54,25.58,10848.0,25.54,25.58,25.54,25.58,10848.0
2016-03-03 13:10:00,25.58,25.66,25.58,25.65,23074.0,25.58,25.66,25.58,25.65,23074.0
2016-03-03 13:20:00,25.66,25.66,25.59,25.62,7270.0,25.66,25.66,25.59,25.62,7270.0
2016-03-03 13:30:00,25.62,25.69,25.59,25.69,13960.0,25.62,25.69,25.59,25.69,13960.0
2016-03-03 13:40:00,25.68,25.71,25.67,25.69,21737.0,25.68,25.71,25.67,25.69,21737.0
2016-03-03 13:50:00,25.69,25.71,25.68,25.71,11425.0,25.69,25.71,25.68,25.71,11425.0
2016-03-03 14:00:00,25.71,25.72,25.61,25.61,22521.0,25.71,25.72,25.61,25.61,22521.0
2016-03-03 14:10:00,25.6,25.65,25.58,25.64,13522.0,25.6,25.65,25.58,25.64,13522.0
2016-03-03 14:20:00,25.64,25.69,25.62,25.64,19167.0,25.64,25.69,25.62,25.64,19167.0
2016-03-03 14:30:00,25.64,25.7,25.64,25.7,13029.0,25.64,25.7,25.64,25.7,13029.0
2016-03-03 14:40:00,25.7,25.71,25.66,25.69,21505.0,25.7,25.71,25.66,25.69,21505.0
2016-03-03 14:50:00,25.69,25.7,25.64,25.64,16483.0,25.69,25.7,25.64,25.64,16483.0
2016-03-03 15:00:00,25.65,25.72,25.64,25.64,12228.0,25.65,25.72,25.64,25.64,12228.0
2016-03-03 15:10:00,25.65,25.65,25.58,25.62,26283.0,25.65,25.65,25.58,25.62,26283.0
2016-03-03 15:20:00,25.62,25.64,25.6,25.6,13592.0,25.62,25.64,25.6,25.6,13592.0
2016-03-03 15:30:00,25.61,25.71,25.59,25.68,23634.0,25.61,25.71,25.59,25.68,23634.0
2016-03-03 15:40:00,25.68,25.75,25.67,25.75,29560.0,25.68,25.75,25.67,25.75,29560.0
2016-03-03 15:50:00,25.75,25.75,25.67,25.7,66607.0,25.75,25.75,25.67,25.7,66607.0
2016-03-04 09:30:00,25.8,25.86,25.57,25.74,20105.0,25.8,25.86,25.57,25.74,20105.0
2016-03-04 09:40:00,25.7,25.95,25.49,25.9,18804.0,25.7,25.95,25.49,25.9,18804.0
2016-03-04 09:50:00,25.92,26.18,25.92,26.16,29764.0,25.92,26.18,25.92,26.16,29764.0
2016-03-04 10:00:00,26.14,26.26,26.02,26.24,11378.0,26.14,26.26,26.02,26.24,11378.0
2016-03-04 10:10:00,26.24,26.46,26.24,26.46,44557.0,26.24,26.46,26.24,26.46,44557.0
2016-03-04 10:20:00,26.45,26.52,26.42,26.52,18162.0,26.45,26.52,26.42,26.52,18162.0
2016-03-04 10:30:00,26.51,26.74,26.51,26.71,28857.0,26.51,26.74,26.51,26.71,28857.0
2016-03-04 10:40:00,26.71,26.87,26.7,26.84,33342.0,26.71,26.87,26.7,26.84,33342.0
2016-03-04 10:50:00,26.85,26.94,26.79,26.87,55037.0,26.85,26.94,26.79,26.87,55037.0
2016-03-04 11:00:00,26.87,27.05,26.84,27.04,48297.0,26.87,27.05,26.84,27.04,48297.0
2016-03-04 11:10:00,27.05,27.23,27.03,27.23,43428.0,27.05,27.23,27.03,27.23,43428.0
2016-03-04 11:20:00,27.24,27.27,27.11,27.26,131391.0,27.24,27.27,27.11,27.26,131391.0
2016-03-04 11:30:00,27.26,27.36,27.24,27.31,176853.0,27.26,27.36,27.24,27.31,176853.0
2016-03-04 11:40:00,27.3,27.32,27.25,27.32,22337.0,27.3,27.32,27.25,27.32,22337.0
2016-03-04 11:50:00,27.32,27.36,27.21,27.23,37070.0,27.32,27.36,27.21,27.23,37070.0
2016-03-04 12:00:00,27.24,27.26,27.09,27.09,27415.0,27.24,27.26,27.09,27.09,27415.0
2016-03-04 12:10:00,27.09,27.29,27.08,27.29,36913.0,27.09,27.29,27.08,27.29,36913.0
2016-03-04 12:20:00,27.31,27.31,27.09,27.09,48726.0,27.31,27.31,27.09,27.09,48726.0
2016-03-04 12:30:00,27.08,27.09,27.04,27.05,16316.0,27.08,27.09,27.04,27.05,16316.0
2016-03-04 12:40:00,27.05,27.13,26.99,27.02,35087.0,27.05,27.13,26.99,27.02,35087.0
2016-03-04 12:50:00,27.01,27.05,26.94,26.95,75092.0,27.01,27.05,26.94,26.95,75092.0
2016-03-04 13:00:00,26.96,26.97,26.84,26.85,10530.0,26.96,26.97,26.84,26.85,10530.0
2016-03-04 13:10:00,26.83,26.9,26.76,26.89,14910.0,26.83,26.9,26.76,26.89,14910.0
2016-03-04 13:20:00,26.91,27.0,26.9,26.98,26091.0,26.91,27.0,26.9,26.98,26091.0
2016-03-04 13:30:00,26.98,26.98,26.82,26.91,11683.0,26.98,26.98,26.82,26.91,11683.0
2016-03-04 13:40:00,26.91,26.95,26.83,26.85,18247.0,26.91,26.95,26.83,26.85,18247.0
2016-03-04 13:50:00,26.86,26.88,26.68,26.69,35267.0,26.86,26.88,26.68,26.69,35267.0
2016-03-04 14:00:00,26.69,26.79,26.69,26.7,17162.0,26.69,26.79,26.69,26.7,17162.0
2016-03-04 14:10:00,26.66,26.68,26.52,26.6,24396.0,26.66,26.68,26.52,26.6,24396.0
2016-03-04 14:20:00,26.6,26.68,26.6,26.64,28194.0,26.6,26.68,26.6,26.64,28194.0
2016-03-04 14:30:00,26.64,26.72,26.63,26.67,21126.0,26.64,26.72,26.63,26.67,21126.0
2016-03-04 14:40:00,26.67,26.67,26.56,26.61,31063.0,26.67,26.67,26.56,26.61,31063.0
2016-03-04 14:50:00,26.6,26.61,26.5,26.58,33731.0,26.6,26.61,26.5,26.58,33731.0
2016-03-04 15:00:00,26.58,26.62,26.52,26.61,31646.0,26.58,26.62,26.52,26.61,31646.0
2016-03-04 15:10:00,26.6,26.78,26.6,26.78,48318.0,26.6,26.78,26.6,26.78,48318.0
2016-03-04 15:20:00,26.77,26.78,26.68,26.73,42708.0,26.77,26.78,26.68,26.73,42708.0
2016-03-04 15:30:00,26.73,26.8,26.72,26.74,40014.0,26.73,26.8,26.72,26.74,40014.0
2016-03-04 15:40:00,26.74,26.77,26.72,26.75,78947.0,26.74,26.77,26.72,26.75,78947.0
2016-03-04 15:50:00,26.76,26.78,26.69,26.72,140507.0,26.76,26.78,26.69,26.72,140507.0
2016-03-07 09:30:00,26.5,26.79,26.34,26.74,53755.0,26.5,26.79,26.34,26.74,53755.0
2016-03-07 09:40:00,26.74,26.97,26.71,26.86,35419.0,26.74,26.97,26.71,26.86,35419.0
2016-03-07 09:50:00,26.78,26.8,26.57,26.8,13097.0,26.78,26.8,26.57,26.8,13097.0
2016-03-07 10:00:00,26.76,27.08,26.67,27.08,18834.0,26.76,27.08,26.67,27.08,18834.0
2016-03-07 10:10:00,27.07,27.07,26.94,27.0,64500.0,27.07,27.07,26.94,27.0,64500.0
2016-03-07 10:20:00,26.95,26.95,26.75,26.9,15468.0,26.95,26.95,26.75,26.9,15468.0
2016-03-07 10:30:00,26.88,27.19,26.88,27.16,10865.0,26.88,27.19,26.88,27.16,10865.0
2016-03-07 10:40:00,27.15,27.18,27.06,27.15,13328.0,27.15,27.18,27.06,27.15,13328.0
2016-03-07 10:50:00,27.14,27.21,27.05,27.2,36625.0,27.14,27.21,27.05,27.2,36625.0
2016-03-07 11:00:00,27.2,27.44,27.19,27.42,24454.0,27.2,27.44,27.19,27.42,24454.0
2016-03-07 11:10:00,27.43,27.57,27.35,27.4,47880.0,27.43,27.57,27.35,27.4,47880.0
2016-03-07 11:20:00,27.39,27.46,27.36,27.39,5808.0,27.39,27.46,27.36,27.39,5808.0
2016-03-07 11:30:00,27.38,27.53,27.37,27.52,14540.0,27.38,27.53,27.37,27.52,14540.0
2016-03-07 11:40:00,27.5,27.51,27.35,27.36,34048.0,27.5,27.51,27.35,27.36,34048.0
2016-03-07 11:50:00,27.35,27.4,27.33,27.33,5634.0,27.35,27.4,27.33,27.33,5634.0
2016-03-07 12:00:00,27.31,27.41,27.28,27.4,8956.0,27.31,27.41,27.28,27.4,8956.0
2016-03-07 12:10:00,27.4,27.46,27.39,27.41,19806.0,27.4,27.46,27.39,27.41,19806.0
2016-03-07 12:20:00,27.4,27.56,27.4,27.56,40505.0,27.4,27.56,27.4,27.56,40505.0
2016-03-07 12:30:00,27.57,27.58,27.49,27.54,27598.0,27.57,27.58,27.49,27.54,27598.0
2016-03-07 12:40:00,27.52,27.53,27.44,27.44,8830.0,27.52,27.53,27.44,27.44,8830.0
2016-03-07 12:50:00,27.4,27.44,27.38,27.4,9704.0,27.4,27.44,27.38,27.4,9704.0
2016-03-07 13:00:00,27.4,27.43,27.4,27.4,11733.0,27.4,27.43,27.4,27.4,11733.0
2016-03-07 13:10:00,27.38,27.43,27.36,27.41,10124.0,27.38,27.43,27.36,27.41,10124.0
2016-03-07 13:20:00,27.4,27.41,27.22,27.23,11011.0,27.4,27.41,27.22,27.23,11011.0
2016-03-07 13:30:00,27.21,27.22,27.15,27.22,14019.0,27.21,27.22,27.15,27.22,14019.0
2016-03-07 13:40:00,27.22,27.22,27.16,27.16,9025.0,27.22,27.22,27.16,27.16,9025.0
2016-03-07 13:50:00,27.17,27.18,27.15,27.17,16119.0,27.17,27.18,27.15,27.17,16119.0
2016-03-07 14:00:00,27.16,27.25,27.16,27.21,23077.0,27.16,27.25,27.16,27.21,23077.0
2016-03-07 14:10:00,27.2,27.3,27.19,27.27,18591.0,27.2,27.3,27.19,27.27,18591.0
2016-03-07 14:20:00,27.26,27.3,27.2,27.26,32085.0,27.26,27.3,27.2,27.26,32085.0
2016-03-07 14:30:00,27.26,27.32,27.16,27.2,31174.0,27.26,27.32,27.16,27.2,31174.0
2016-03-07 14:40:00,27.2,27.25,27.19,27.22,14429.0,27.2,27.25,27.19,27.22,14429.0
2016-03-07 14:50:00,27.23,27.28,27.21,27.27,22713.0,27.23,27.28,27.21,27.27,22713.0
2016-03-07 15:00:00,27.28,27.28,27.05,27.15,42539.0,27.28,27.28,27.05,27.15,42539.0
2016-03-07 15:10:00,27.16,27.24,27.15,27.24,18571.0,27.16,27.24,27.15,27.24,18571.0
2016-03-07 15:20:00,27.25,27.26,27.16,27.16,22088.0,27.25,27.26,27.16,27.16,22088.0
2016-03-07 15:30:00,27.16,27.3,27.16,27.27,32446.0,27.16,27.3,27.16,27.27,32446.0
2016-03-07 15:40:00,27.27,27.3,27.24,27.28,59241.0,27.27,27.3,27.24,27.28,59241.0
2016-03-07 15:50:00,27.29,27.35,27.29,27.33,128508.0,27.29,27.35,27.29,27.33,128508.0
2016-03-08 09:30:00,27.16,27.31,27.03,27.23,22140.0,27.16,27.31,27.03,27.23,22140.0
2016-03-08 09:40:00,27.25,27.29,27.15,27.25,20344.0,27.25,27.29,27.15,27.25,20344.0
2016-03-08 09:50:00,27.24,27.36,27.22,27.22,12917.0,27.24,27.36,27.22,27.22,12917.0
2016-03-08 10:00:00,27.18,27.18,26.94,27.0,11033.0,27.18,27.18,26.94,27.0,11033.0
2016-03-08 10:10:00,26.98,27.19,26.98,27.14,16667.0,26.98,27.19,26.98,27.14,16667.0
2016-03-08 10:20:00,27.13,27.17,26.87,26.88,6513.0,27.13,27.17,26.87,26.88,6513.0
2016-03-08 10:30:00,26.86,26.89,26.79,26.89,8800.0,26.86,26.89,26.79,26.89,8800.0
2016-03-08 10:40:00,26.86,26.95,26.85,26.95,11566.0,26.86,26.95,26.85,26.95,11566.0
2016-03-08 10:50:00,26.95,26.96,26.9,26.9,12162.0,26.95,26.96,26.9,26.9,12162.0
2016-03-08 11:00:00,26.92,27.17,26.91,27.15,15663.0,26.92,27.17,26.91,27.15,15663.0
2016-03-08 11:10:00,27.13,27.13,27.0,27.06,6204.0,27.13,27.13,27.0,27.06,6204.0
2016-03-08 11:20:00,27.05,27.08,26.99,27.08,6137.0,27.05,27.08,26.99,27.08,6137.0
2016-03-08 11:30:00,27.1,27.13,27.03,27.04,10407.0,27.1,27.13,27.03,27.04,10407.0
2016-03-08 11:40:00,27.04,27.09,26.98,27.03,12177.0,27.04,27.09,26.98,27.03,12177.0
2016-03-08 11:50:00,27.04,27.1,26.99,27.03,11736.0,27.04,27.1,26.99,27.03,11736.0
2016-03-08 12:00:00,27.04,27.13,27.0,27.13,9760.0,27.04,27.13,27.0,27.13,9760.0
2016-03-08 12:10:00,27.15,27.21,27.13,27.21,5725.0,27.15,27.21,27.13,27.21,5725.0
2016-03-08 12:20:00,27.2,27.23,27.15,27.16,10476.0,27.2,27.23,27.15,27.16,10476.0
2016-03-08 12:30:00,27.17,27.23,27.12,27.18,12610.0,27.17,27.23,27.12,27.18,12610.0
2016-03-08 12:40:00,27.18,27.31,27.15,27.3,38126.0,27.18,27.31,27.15,27.3,38126.0
2016-03-08 12:50:00,27.3,27.32,27.28,27.31,23847.0,27.3,27.32,27.28,27.31,23847.0
2016-03-08 13:00:00,27.28,27.32,27.27,27.31,24150.0,27.28,27.32,27.27,27.31,24150.0
2016-03-08 13:10:00,27.31,27.32,27.25,27.32,12714.0,27.31,27.32,27.25,27.32,12714.0
2016-03-08 13:20:00,27.32,27.32,27.29,27.32,17330.0,27.32,27.32,27.29,27.32,17330.0
2016-03-08 13:30:00,27.32,27.32,27.3,27.32,6079.0,27.32,27.32,27.3,27.32,6079.0
2016-03-08 13:40:00,27.32,27.32,27.28,27.3,30576.0,27.32,27.32,27.28,27.3,30576.0
2016-03-08 13:50:00,27.29,27.32,27.28,27.29,15022.0,27.29,27.32,27.28,27.29,15022.0
2016-03-08 14:00:00,27.29,27.3,27.25,27.26,20280.0,27.29,27.3,27.25,27.26,20280.0
2016-03-08 14:10:00,27.25,27.27,27.13,27.15,15441.0,27.25,27.27,27.13,27.15,15441.0
2016-03-08 14:20:00,27.16,27.16,27.02,27.03,18750.0,27.16,27.16,27.02,27.03,18750.0
2016-03-08 14:30:00,27.04,27.08,26.98,26.98,19269.0,27.04,27.08,26.98,26.98,19269.0
2016-03-08 14:40:00,26.97,27.25,26.94,26.95,21444.0,26.97,27.25,26.94,26.95,21444.0
2016-03-08 14:50:00,26.94,26.94,26.83,26.89,10875.0,26.94,26.94,26.83,26.89,10875.0
2016-03-08 15:00:00,26.89,26.92,26.79,26.79,9943.0,26.89,26.92,26.79,26.79,9943.0
2016-03-08 15:10:00,26.79,26.85,26.74,26.74,18384.0,26.79,26.85,26.74,26.74,18384.0
2016-03-08 15:20:00,26.75,26.78,26.68,26.68,18102.0,26.75,26.78,26.68,26.68,18102.0
2016-03-08 15:30:00,26.69,26.8,26.69,26.76,17940.0,26.69,26.8,26.69,26.76,17940.0
2016-03-08 15:40:00,26.75,26.79,26.73,26.74,31213.0,26.75,26.79,26.73,26.74,31213.0
2016-03-08 15:50:00,26.74,26.74,26.57,26.64,58930.0,26.74,26.74,26.57,26.64,58930.0
2016-03-09 09:30:00,26.77,26.98,26.73,26.86,10001.0,26.77,26.98,26.73,26.86,10001.0
2016-03-09 09:40:00,26.86,26.89,26.61,26.63,5900.0,26.86,26.89,26.61,26.63,5900.0
2016-03-09 09:50:00,26.62,26.8,26.61,26.79,9340.0,26.62,26.8,26.61,26.79,9340.0
2016-03-09 10:00:00,26.74,26.81,26.69,26.75,13686.0,26.74,26.81,26.69,26.75,13686.0
2016-03-09 10:10:00,26.77,26.92,26.72,26.89,15200.0,26.77,26.92,26.72,26.89,15200.0
2016-03-09 10:20:00,26.89,26.94,26.89,26.93,7328.0,26.89,26.94,26.89,26.93,7328.0
2016-03-09 10:30:00,26.93,27.02,26.92,26.99,23957.0,26.93,27.02,26.92,26.99,23957.0
2016-03-09 10:40:00,27.03,27.03,26.91,26.91,9560.0,27.03,27.03,26.91,26.91,9560.0
2016-03-09 10:50:00,26.89,26.89,26.71,26.74,8112.0,26.89,26.89,26.71,26.74,8112.0
2016-03-09 11:00:00,26.75,26.8,26.72,26.76,11960.0,26.75,26.8,26.72,26.76,11960.0
2016-03-09 11:10:00,26.77,26.78,26.73,26.74,8408.0,26.77,26.78,26.73,26.74,8408.0
2016-03-09 11:20:00,26.75,26.79,26.71,26.77,11530.0,26.75,26.79,26.71,26.77,11530.0
2016-03-09 11:30:00,26.76,26.78,26.71,26.72,6517.0,26.76,26.78,26.71,26.72,6517.0
2016-03-09 11:40:00,26.72,26.78,26.71,26.75,10319.0,26.72,26.78,26.71,26.75,10319.0
2016-03-09 11:50:00,26.77,26.89,26.76,26.89,8347.0,26.77,26.89,26.76,26.89,8347.0
2016-03-09 12:00:00,26.88,26.88,26.8,26.81,9081.0,26.88,26.88,26.8,26.81,9081.0
2016-03-09 12:10:00,26.84,26.85,26.81,26.83,6700.0,26.84,26.85,26.81,26.83,6700.0
2016-03-09 12:20:00,26.83,26.93,26.82,26.93,14912.0,26.83,26.93,26.82,26.93,14912.0
2016-03-09 12:30:00,26.95,27.0,26.92,26.93,7071.0,26.95,27.0,26.92,26.93,7071.0
2016-03-09 12:40:00,26.95,26.96,26.89,26.9,6081.0,26.95,26.96,26.89,26.9,6081.0
2016-03-09 12:50:00,26.91,26.93,26.9,26.92,3230.0,26.91,26.93,26.9,26.92,3230.0
2016-03-09 13:00:00,26.9,26.9,26.83,26.83,6211.0,26.9,26.9,26.83,26.83,6211.0
2016-03-09 13:10:00,26.84,26.88,26.81,26.83,6752.0,26.84,26.88,26.81,26.83,6752.0
2016-03-09 13:20:00,26.83,26.85,26.8,26.85,5026.0,26.83,26.85,26.8,26.85,5026.0
2016-03-09 13:30:00,26.86,26.9,26.84,26.85,6928.0,26.86,26.9,26.84,26.85,6928.0
2016-03-09 13:40:00,26.85,26.89,26.82,26.85,12512.0,26.85,26.89,26.82,26.85,12512.0
2016-03-09 13:50:00,26.87,26.9,26.86,26.86,14106.0,26.87,26.9,26.86,26.86,14106.0
2016-03-09 14:00:00,26.85,26.89,26.85,26.87,19377.0,26.85,26.89,26.85,26.87,19377.0
2016-03-09 14:10:00,26.87,26.87,26.85,26.86,5772.0,26.87,26.87,26.85,26.86,5772.0
2016-03-09 14:20:00,26.86,26.88,26.84,26.87,14211.0,26.86,26.88,26.84,26.87,14211.0
2016-03-09 14:30:00,26.87,26.87,26.82,26.85,11550.0,26.87,26.87,26.82,26.85,11550.0
2016-03-09 14:40:00,26.85,26.94,26.85,26.94,6315.0,26.85,26.94,26.85,26.94,6315.0
2016-03-09 14:50:00,26.94,27.01,26.93,27.0,23064.0,26.94,27.01,26.93,27.0,23064.0
2016-03-09 15:00:00,26.99,27.0,26.93,26.93,15787.0,26.99,27.0,26.93,26.93,15787.0
2016-03-09 15:10:00,26.93,26.95,26.85,26.85,14550.0,26.93,26.95,26.85,26.85,14550.0
2016-03-09 15:20:00,26.86,26.9,26.84,26.89,13050.0,26.86,26.9,26.84,26.89,13050.0
2016-03-09 15:30:00,26.88,26.94,26.87,26.89,23207.0,26.88,26.94,26.87,26.89,23207.0
2016-03-09 15:40:00,26.88,26.9,26.85,26.9,27666.0,26.88,26.9,26.85,26.9,27666.0
2016-03-09 15:50:00,26.9,26.91,26.86,26.91,63480.0,26.9,26.91,26.86,26.91,63480.0
2016-03-10 09:30:00,26.75,26.81,26.49,26.6,86314.0,26.75,26.81,26.49,26.6,86314.0
2016-03-10 09:40:00,26.64,26.8,26.61,26.75,79735.0,26.64,26.8,26.61,26.75,79735.0
2016-03-10 09:50:00,26.74,26.79,26.56,26.62,29650.0,26.74,26.79,26.56,26.62,29650.0
2016-03-10 10:00:00,26.62,26.73,26.51,26.53,23950.0,26.62,26.73,26.51,26.53,23950.0
2016-03-10 10:10:00,26.49,26.57,26.49,26.49,29081.0,26.49,26.57,26.49,26.49,29081.0
2016-03-10 10:20:00,26.49,26.6,26.48,26.5,21289.0,26.49,26.6,26.48,26.5,21289.0
2016-03-10 10:30:00,26.5,26.51,26.39,26.4,48694.0,26.5,26.51,26.39,26.4,48694.0
2016-03-10 10:40:00,26.41,26.57,26.37,26.48,11980.0,26.41,26.57,26.37,26.48,11980.0
2016-03-10 10:50:00,26.45,26.56,26.39,26.39,12008.0,26.45,26.56,26.39,26.39,12008.0
2016-03-10 11:00:00,26.39,26.44,26.27,26.39,15655.0,26.39,26.44,26.27,26.39,15655.0
2016-03-10 11:10:00,26.38,26.4,26.28,26.28,15366.0,26.38,26.4,26.28,26.28,15366.0
2016-03-10 11:20:00,26.28,26.28,26.2,26.24,12265.0,26.28,26.28,26.2,26.24,12265.0
2016-03-10 11:30:00,26.26,26.32,26.17,26.3,22497.0,26.26,26.32,26.17,26.3,22497.0
2016-03-10 11:40:00,26.3,26.4,26.29,26.29,23003.0,26.3,26.4,26.29,26.29,23003.0
2016-03-10 11:50:00,26.28,26.35,26.24,26.3,10910.0,26.28,26.35,26.24,26.3,10910.0
2016-03-10 12:00:00,26.28,26.33,26.25,26.25,13027.0,26.28,26.33,26.25,26.25,13027.0
2016-03-10 12:10:00,26.28,26.28,26.16,26.22,13071.0,26.28,26.28,26.16,26.22,13071.0
2016-03-10 12:20:00,26.21,26.32,26.21,26.24,18637.0,26.21,26.32,26.21,26.24,18637.0
2016-03-10 12:30:00,26.24,26.3,26.2,26.21,26250.0,26.24,26.3,26.2,26.21,26250.0
2016-03-10 12:40:00,26.21,26.25,26.1,26.1,30501.0,26.21,26.25,26.1,26.1,30501.0
2016-03-10 12:50:00,26.1,26.1,26.0,26.02,13461.0,26.1,26.1,26.0,26.02,13461.0
2016-03-10 13:00:00,26.04,26.13,26.03,26.13,14335.0,26.04,26.13,26.03,26.13,14335.0
2016-03-10 13:10:00,26.14,26.16,26.0,26.1,25992.0,26.14,26.16,26.0,26.1,25992.0
2016-03-10 13:20:00,26.1,26.13,26.02,26.13,15715.0,26.1,26.13,26.02,26.13,15715.0
2016-03-10 13:30:00,26.12,26.24,26.1,26.24,14746.0,26.12,26.24,26.1,26.24,14746.0
2016-03-10 13:40:00,26.22,26.25,26.12,26.16,14039.0,26.22,26.25,26.12,26.16,14039.0
2016-03-10 13:50:00,26.16,26.25,26.16,26.17,13853.0,26.16,26.25,26.16,26.17,13853.0
2016-03-10 14:00:00,26.19,26.24,26.16,26.16,11669.0,26.19,26.24,26.16,26.16,11669.0
2016-03-10 14:10:00,26.15,26.22,26.1,26.2,12360.0,26.15,26.22,26.1,26.2,12360.0
2016-03-10 14:20:00,26.2,26.3,26.18,26.23,16318.0,26.2,26.3,26.18,26.23,16318.0
2016-03-10 14:30:00,26.22,26.3,26.18,26.2,13742.0,26.22,26.3,26.18,26.2,13742.0
2016-03-10 14:40:00,26.19,26.37,26.19,26.35,14639.0,26.19,26.37,26.19,26.35,14639.0
2016-03-10 14:50:00,26.35,26.36,26.21,26.21,12381.0,26.35,26.36,26.21,26.21,12381.0
2016-03-10 15:00:00,26.21,26.29,26.16,26.2,15006.0,26.21,26.29,26.16,26.2,15006.0
2016-03-10 15:10:00,26.19,26.35,26.18,26.25,41434.0,26.19,26.35,26.18,26.25,41434.0
2016-03-10 15:20:00,26.25,26.3,26.13,26.29,37815.0,26.25,26.3,26.13,26.29,37815.0
2016-03-10 15:30:00,26.3,26.32,26.15,26.15,37948.0,26.3,26.32,26.15,26.15,37948.0
2016-03-10 15:40:00,26.16,26.17,26.11,26.15,48272.0,26.16,26.17,26.11,26.15,48272.0
2016-03-10 15:50:00,26.14,26.18,26.04,26.1,154041.0,26.14,26.18,26.04,26.1,154041.0
2016-03-11 09:30:00,26.33,26.43,26.24,26.42,13464.0,26.33,26.43,26.24,26.42,13464.0
2016-03-11 09:40:00,26.41,26.41,26.12,26.14,10000.0,26.41,26.41,26.12,26.14,10000.0
2016-03-11 09:50:00,26.14,26.34,26.12,26.3,9768.0,26.14,26.34,26.12,26.3,9768.0
2016-03-11 10:00:00,26.31,26.31,26.01,26.01,10388.0,26.31,26.31,26.01,26.01,10388.0
2016-03-11 10:10:00,26.01,26.11,26.0,26.1,16574.0,26.01,26.11,26.0,26.1,16574.0
2016-03-11 10:20:00,26.1,26.14,26.03,26.14,19697.0,26.1,26.14,26.03,26.14,19697.0
2016-03-11 10:30:00,26.15,26.38,26.15,26.37,14107.0,26.15,26.38,26.15,26.37,14107.0
2016-03-11 10:40:00,26.36,26.47,26.36,26.45,26700.0,26.36,26.47,26.36,26.45,26700.0
2016-03-11 10:50:00,26.45,26.5,26.33,26.49,32124.0,26.45,26.5,26.33,26.49,32124.0
2016-03-11 11:00:00,26.48,26.52,26.42,26.5,12937.0,26.48,26.52,26.42,26.5,12937.0
2016-03-11 11:10:00,26.47,26.65,26.47,26.64,14616.0,26.47,26.65,26.47,26.64,14616.0
2016-03-11 11:20:00,26.64,26.7,26.61,26.62,21642.0,26.64,26.7,26.61,26.62,21642.0
2016-03-11 11:30:00,26.62,26.68,26.59,26.66,17277.0,26.62,26.68,26.59,26.66,17277.0
2016-03-11 11:40:00,26.65,26.68,26.59,26.61,13753.0,26.65,26.68,26.59,26.61,13753.0
2016-03-11 11:50:00,26.62,26.64,26.55,26.57,14326.0,26.62,26.64,26.55,26.57,14326.0
2016-03-11 12:00:00,26.57,26.59,26.51,26.55,11549.0,26.57,26.59,26.51,26.55,11549.0
2016-03-11 12:10:00,26.55,26.67,26.55,26.66,18192.0,26.55,26.67,26.55,26.66,18192.0
2016-03-11 12:20:00,26.67,26.69,26.63,26.68,8741.0,26.67,26.69,26.63,26.68,8741.0
2016-03-11 12:30:00,26.67,26.76,26.65,26.65,25035.0,26.67,26.76,26.65,26.65,25035.0
2016-03-11 12:40:00,26.64,26.67,26.63,26.64,8108.0,26.64,26.67,26.63,26.64,8108.0
2016-03-11 12:50:00,26.64,26.65,26.62,26.63,10650.0,26.64,26.65,26.62,26.63,10650.0
2016-03-11 13:00:00,26.63,26.63,26.6,26.62,9581.0,26.63,26.63,26.6,26.62,9581.0
2016-03-11 13:10:00,26.62,26.71,26.62,26.67,7984.0,26.62,26.71,26.62,26.67,7984.0
2016-03-11 13:20:00,26.67,26.7,26.64,26.69,15428.0,26.67,26.7,26.64,26.69,15428.0
2016-03-11 13:30:00,26.69,26.69,26.56,26.56,28730.0,26.69,26.69,26.56,26.56,28730.0
2016-03-11 13:40:00,26.56,26.59,26.52,26.57,21918.0,26.56,26.59,26.52,26.57,21918.0
2016-03-11 13:50:00,26.56,26.61,26.56,26.59,22954.0,26.56,26.61,26.56,26.59,22954.0
2016-03-11 14:00:00,26.59,26.69,26.57,26.66,16983.0,26.59,26.69,26.57,26.66,16983.0
2016-03-11 14:10:00,26.67,26.68,26.59,26.63,18143.0,26.67,26.68,26.59,26.63,18143.0
2016-03-11 14:20:00,26.62,26.69,26.61,26.64,17458.0,26.62,26.69,26.61,26.64,17458.0
2016-03-11 14:30:00,26.64,26.66,26.59,26.59,15193.0,26.64,26.66,26.59,26.59,15193.0
2016-03-11 14:40:00,26.59,26.73,26.59,26.72,20410.0,26.59,26.73,26.59,26.72,20410.0
2016-03-11 14:50:00,26.73,26.73,26.64,26.72,17425.0,26.73,26.73,26.64,26.72,17425.0
2016-03-11 15:00:00,26.71,26.84,26.7,26.82,31632.0,26.71,26.84,26.7,26.82,31632.0
2016-03-11 15:10:00,26.81,26.84,26.77,26.83,21159.0,26.81,26.84,26.77,26.83,21159.0
2016-03-11 15:20:00,26.83,26.86,26.79,26.79,36241.0,26.83,26.86,26.79,26.79,36241.0
2016-03-11 15:30:00,26.8,26.8,26.74,26.76,34231.0,26.8,26.8,26.74,26.76,34231.0
2016-03-11 15:40:00,26.76,26.84,26.74,26.74,52680.0,26.76,26.84,26.74,26.74,52680.0
2016-03-11 15:50:00,26.74,26.75,26.67,26.71,159311.0,26.74,26.75,26.67,26.71,159311.0
2016-03-14 09:30:00,26.6,26.66,26.3,26.61,22993.0,26.6,26.66,26.3,26.61,22993.0
2016-03-14 09:40:00,26.56,26.61,26.29,26.31,8700.0,26.56,26.61,26.29,26.31,8700.0
2016-03-14 09:50:00,26.29,26.35,26.14,26.15,12489.0,26.29,26.35,26.14,26.15,12489.0
2016-03-14 10:00:00,26.17,26.28,26.15,26.25,22600.0,26.17,26.28,26.15,26.25,22600.0
2016-03-14 10:10:00,26.26,26.28,26.03,26.1,34008.0,26.26,26.28,26.03,26.1,34008.0
2016-03-14 10:20:00,26.09,26.21,26.0,26.2,33713.0,26.09,26.21,26.0,26.2,33713.0
2016-03-14 10:30:00,26.21,26.51,26.2,26.42,22313.0,26.21,26.51,26.2,26.42,22313.0
2016-03-14 10:40:00,26.42,26.57,26.41,26.52,21854.0,26.42,26.57,26.41,26.52,21854.0
2016-03-14 10:50:00,26.51,26.52,26.23,26.23,11000.0,26.51,26.52,26.23,26.23,11000.0
2016-03-14 11:00:00,26.2,26.25,26.17,26.21,13000.0,26.2,26.25,26.17,26.21,13000.0
2016-03-14 11:10:00,26.21,26.24,26.1,26.22,26293.0,26.21,26.24,26.1,26.22,26293.0
2016-03-14 11:20:00,26.22,26.24,26.15,26.18,9038.0,26.22,26.24,26.15,26.18,9038.0
2016-03-14 11:30:00,26.18,26.27,26.11,26.27,6245.0,26.18,26.27,26.11,26.27,6245.0
2016-03-14 11:40:00,26.28,26.28,26.21,26.23,4058.0,26.28,26.28,26.21,26.23,4058.0
2016-03-14 11:50:00,26.23,26.28,26.19,26.19,29296.0,26.23,26.28,26.19,26.19,29296.0
2016-03-14 12:00:00,26.19,26.37,26.19,26.37,42256.0,26.19,26.37,26.19,26.37,42256.0
2016-03-14 12:10:00,26.35,26.49,26.34,26.48,15910.0,26.35,26.49,26.34,26.48,15910.0
2016-03-14 12:20:00,26.49,26.5,26.29,26.32,57815.0,26.49,26.5,26.29,26.32,57815.0
2016-03-14 12:30:00,26.33,26.43,26.33,26.4,5738.0,26.33,26.43,26.33,26.4,5738.0
2016-03-14 12:40:00,26.42,26.43,26.36,26.42,5262.0,26.42,26.43,26.36,26.42,5262.0
2016-03-14 12:50:00,26.41,26.47,26.39,26.46,8618.0,26.41,26.47,26.39,26.46,8618.0
2016-03-14 13:00:00,26.46,26.47,26.4,26.46,5716.0,26.46,26.47,26.4,26.46,5716.0
2016-03-14 13:10:00,26.45,26.52,26.42,26.49,5738.0,26.45,26.52,26.42,26.49,5738.0
2016-03-14 13:20:00,26.48,26.69,26.46,26.65,20141.0,26.48,26.69,26.46,26.65,20141.0
2016-03-14 13:30:00,26.67,26.73,26.67,26.67,4622.0,26.67,26.73,26.67,26.67,4622.0
2016-03-14 13:40:00,26.66,26.66,26.55,26.61,6561.0,26.66,26.66,26.55,26.61,6561.0
2016-03-14 13:50:00,26.63,26.67,26.62,26.62,7721.0,26.63,26.67,26.62,26.62,7721.0
2016-03-14 14:00:00,26.62,26.62,26.53,26.61,12047.0,26.62,26.62,26.53,26.61,12047.0
2016-03-14 14:10:00,26.62,26.65,26.62,26.65,4685.0,26.62,26.65,26.62,26.65,4685.0
2016-03-14 14:20:00,26.63,26.72,26.63,26.67,7826.0,26.63,26.72,26.63,26.67,7826.0
2016-03-14 14:30:00,26.7,26.75,26.67,26.72,4488.0,26.7,26.75,26.67,26.72,4488.0
2016-03-14 14:40:00,26.73,26.77,26.7,26.7,5968.0,26.73,26.77,26.7,26.7,5968.0
2016-03-14 14:50:00,26.71,26.72,26.66,26.67,9438.0,26.71,26.72,26.66,26.67,9438.0
2016-03-14 15:00:00,26.68,26.71,26.67,26.69,8946.0,26.68,26.71,26.67,26.69,8946.0
2016-03-14 15:10:00,26.69,26.71,26.66,26.68,9831.0,26.69,26.71,26.66,26.68,9831.0
2016-03-14 15:20:00,26.67,26.74,26.67,26.71,10110.0,26.67,26.74,26.67,26.71,10110.0
2016-03-14 15:30:00,26.71,26.71,26.68,26.7,16629.0,26.71,26.71,26.68,26.7,16629.0
2016-03-14 15:40:00,26.71,26.71,26.67,26.69,16406.0,26.71,26.71,26.67,26.69,16406.0
2016-03-14 15:50:00,26.69,26.71,26.61,26.61,50153.0,26.69,26.71,26.61,26.61,50153.0
2016-03-15 09:30:00,26.39,26.39,25.81,25.95,25773.0,26.39,26.39,25.81,25.95,25773.0
2016-03-15 09:40:00,25.88,26.06,25.82,25.98,37656.0,25.88,26.06,25.82,25.98,37656.0
2016-03-15 09:50:00,25.98,26.0,25.84,25.9,27866.0,25.98,26.0,25.84,25.9,27866.0
2016-03-15 10:00:00,25.88,25.91,25.68,25.68,23222.0,25.88,25.91,25.68,25.68,23222.0
2016-03-15 10:10:00,25.72,25.85,25.69,25.69,30701.0,25.72,25.85,25.69,25.69,30701.0
2016-03-15 10:20:00,25.66,25.76,25.64,25.76,16310.0,25.66,25.76,25.64,25.76,16310.0
2016-03-15 10:30:00,25.76,25.85,25.7,25.7,16418.0,25.76,25.85,25.7,25.7,16418.0
2016-03-15 10:40:00,25.71,25.74,25.62,25.63,22267.0,25.71,25.74,25.62,25.63,22267.0
2016-03-15 10:50:00,25.62,25.7,25.5,25.58,19573.0,25.62,25.7,25.5,25.58,19573.0
2016-03-15 11:00:00,25.57,25.7,25.57,25.69,13066.0,25.57,25.7,25.57,25.69,13066.0
2016-03-15 11:10:00,25.67,25.69,25.51,25.53,10668.0,25.67,25.69,25.51,25.53,10668.0
2016-03-15 11:20:00,25.53,25.64,25.51,25.57,19150.0,25.53,25.64,25.51,25.57,19150.0
2016-03-15 11:30:00,25.58,25.59,25.46,25.48,16424.0,25.58,25.59,25.46,25.48,16424.0
2016-03-15 11:40:00,25.47,25.59,25.43,25.56,20176.0,25.47,25.59,25.43,25.56,20176.0
2016-03-15 11:50:00,25.55,25.57,25.47,25.47,14608.0,25.55,25.57,25.47,25.47,14608.0
2016-03-15 12:00:00,25.47,25.53,25.41,25.48,15767.0,25.47,25.53,25.41,25.48,15767.0
2016-03-15 12:10:00,25.47,25.49,25.42,25.45,8419.0,25.47,25.49,25.42,25.45,8419.0
2016-03-15 12:20:00,25.46,25.53,25.46,25.46,8874.0,25.46,25.53,25.46,25.46,8874.0
2016-03-15 12:30:00,25.46,25.51,25.44,25.47,7211.0,25.46,25.51,25.44,25.47,7211.0
2016-03-15 12:40:00,25.48,25.49,25.35,25.37,13149.0,25.48,25.49,25.35,25.37,13149.0
2016-03-15 12:50:00,25.36,25.42,25.36,25.41,6396.0,25.36,25.42,25.36,25.41,6396.0
2016-03-15 13:00:00,25.41,25.41,25.35,25.35,5163.0,25.41,25.41,25.35,25.35,5163.0
2016-03-15 13:10:00,25.35,25.37,25.31,25.33,12809.0,25.35,25.37,25.31,25.33,12809.0
2016-03-15 13:20:00,25.33,25.43,25.33,25.39,12809.0,25.33,25.43,25.33,25.39,12809.0
2016-03-15 13:30:00,25.38,25.41,25.38,25.4,13945.0,25.38,25.41,25.38,25.4,13945.0
2016-03-15 13:40:00,25.39,25.41,25.33,25.33,12758.0,25.39,25.41,25.33,25.33,12758.0
2016-03-15 13:50:00,25.32,25.39,25.29,25.38,14921.0,25.32,25.39,25.29,25.38,14921.0
2016-03-15 14:00:00,25.38,25.39,25.24,25.25,28942.0,25.38,25.39,25.24,25.25,28942.0
2016-03-15 14:10:00,25.26,25.48,25.2,25.42,30295.0,25.26,25.48,25.2,25.42,30295.0
2016-03-15 14:20:00,25.43,25.43,25.34,25.36,16799.0,25.43,25.43,25.34,25.36,16799.0
2016-03-15 14:30:00,25.36,25.38,25.26,25.26,12651.0,25.36,25.38,25.26,25.26,12651.0
2016-03-15 14:40:00,25.25,25.37,25.24,25.33,40070.0,25.25,25.37,25.24,25.33,40070.0
2016-03-15 14:50:00,25.32,25.32,25.14,25.21,27819.0,25.32,25.32,25.14,25.21,27819.0
2016-03-15 15:00:00,25.2,25.27,25.17,25.18,21048.0,25.2,25.27,25.17,25.18,21048.0
2016-03-15 15:10:00,25.18,25.34,25.14,25.34,26082.0,25.18,25.34,25.14,25.34,26082.0
2016-03-15 15:20:00,25.33,25.36,25.25,25.33,38233.0,25.33,25.36,25.25,25.33,38233.0
2016-03-15 15:30:00,25.32,25.32,25.18,25.22,29337.0,25.32,25.32,25.18,25.22,29337.0
2016-03-15 15:40:00,25.22,25.3,25.16,25.25,62394.0,25.22,25.3,25.16,25.25,62394.0
2016-03-15 15:50:00,25.25,25.34,25.23,25.27,87839.0,25.25,25.34,25.23,25.27,87839.0
2016-03-16 09:30:00,25.24,25.47,24.95,25.47,17182.0,25.24,25.47,24.95,25.47,17182.0
2016-03-16 09:40:00,25.47,25.56,25.34,25.56,10055.0,25.47,25.56,25.34,25.56,10055.0
2016-03-16 09:50:00,25.54,25.64,25.42,25.47,10298.0,25.54,25.64,25.42,25.47,10298.0
2016-03-16 10:00:00,25.41,25.56,25.41,25.54,11114.0,25.41,25.56,25.41,25.54,11114.0
2016-03-16 10:10:00,25.54,25.55,25.42,25.47,36065.0,25.54,25.55,25.42,25.47,36065.0
2016-03-16 10:20:00,25.47,25.68,25.47,25.57,15601.0,25.47,25.68,25.47,25.57,15601.0
2016-03-16 10:30:00,25.57,25.65,25.48,25.6,18107.0,25.57,25.65,25.48,25.6,18107.0
2016-03-16 10:40:00,25.6,25.69,25.48,25.49,10815.0,25.6,25.69,25.48,25.49,10815.0
2016-03-16 10:50:00,25.46,25.53,25.36,25.49,11835.0,25.46,25.53,25.36,25.49,11835.0
2016-03-16 11:00:00,25.5,25.55,25.31,25.35,34772.0,25.5,25.55,25.31,25.35,34772.0
2016-03-16 11:10:00,25.35,25.38,25.18,25.22,29219.0,25.35,25.38,25.18,25.22,29219.0
2016-03-16 11:20:00,25.23,25.23,25.1,25.18,12244.0,25.23,25.23,25.1,25.18,12244.0
2016-03-16 11:30:00,25.19,25.19,25.04,25.06,13117.0,25.19,25.19,25.04,25.06,13117.0
2016-03-16 11:40:00,25.06,25.16,25.06,25.07,12296.0,25.06,25.16,25.06,25.07,12296.0
2016-03-16 11:50:00,25.07,25.07,24.95,24.97,16848.0,25.07,25.07,24.95,24.97,16848.0
2016-03-16 12:00:00,24.96,25.09,24.96,25.07,11363.0,24.96,25.09,24.96,25.07,11363.0
2016-03-16 12:10:00,25.07,25.18,25.06,25.16,9764.0,25.07,25.18,25.06,25.16,9764.0
2016-03-16 12:20:00,25.18,25.21,25.03,25.03,20712.0,25.18,25.21,25.03,25.03,20712.0
2016-03-16 12:30:00,25.03,25.09,25.0,25.0,19109.0,25.03,25.09,25.0,25.0,19109.0
2016-03-16 12:40:00,25.01,25.06,24.95,24.97,14698.0,25.01,25.06,24.95,24.97,14698.0
2016-03-16 12:50:00,24.97,25.04,24.94,25.02,14468.0,24.97,25.04,24.94,25.02,14468.0
2016-03-16 13:00:00,25.01,25.1,25.0,25.01,11006.0,25.01,25.1,25.0,25.01,11006.0
2016-03-16 13:10:00,25.01,25.04,24.95,24.95,13065.0,25.01,25.04,24.95,24.95,13065.0
2016-03-16 13:20:00,24.96,25.04,24.95,24.97,11240.0,24.96,25.04,24.95,24.97,11240.0
2016-03-16 13:30:00,24.95,25.0,24.91,24.97,15348.0,24.95,25.0,24.91,24.97,15348.0
2016-03-16 13:40:00,24.98,25.0,24.91,24.98,10606.0,24.98,25.0,24.91,24.98,10606.0
2016-03-16 13:50:00,24.97,25.13,24.96,25.09,9722.0,24.97,25.13,24.96,25.09,9722.0
2016-03-16 14:00:00,25.07,25.24,25.03,25.09,15282.0,25.07,25.24,25.03,25.09,15282.0
2016-03-16 14:10:00,25.08,25.08,24.9,24.94,13906.0,25.08,25.08,24.9,24.94,13906.0
2016-03-16 14:20:00,24.93,25.24,24.92,25.21,16576.0,24.93,25.24,24.92,25.21,16576.0
2016-03-16 14:30:00,25.22,25.24,25.14,25.18,16879.0,25.22,25.24,25.14,25.18,16879.0
2016-03-16 14:40:00,25.18,25.43,25.18,25.39,24059.0,25.18,25.43,25.18,25.39,24059.0
2016-03-16 14:50:00,25.39,25.42,25.24,25.25,14189.0,25.39,25.42,25.24,25.25,14189.0
2016-03-16 15:00:00,25.24,25.42,25.17,25.34,26897.0,25.24,25.42,25.17,25.34,26897.0
2016-03-16 15:10:00,25.35,25.39,25.31,25.34,22001.0,25.35,25.39,25.31,25.34,22001.0
2016-03-16 15:20:00,25.33,25.35,25.24,25.32,25853.0,25.33,25.35,25.24,25.32,25853.0
2016-03-16 15:30:00,25.33,25.39,25.28,25.39,27539.0,25.33,25.39,25.28,25.39,27539.0
2016-03-16 15:40:00,25.39,25.39,25.32,25.37,48527.0,25.39,25.39,25.32,25.37,48527.0
2016-03-16 15:50:00,25.37,25.39,25.27,25.31,65634.0,25.37,25.39,25.27,25.31,65634.0
2016-03-17 09:30:00,25.36,25.41,25.24,25.29,10153.0,25.36,25.41,25.24,25.29,10153.0
2016-03-17 09:40:00,25.3,25.3,25.03,25.13,6800.0,25.3,25.3,25.03,25.13,6800.0
2016-03-17 09:50:00,25.11,25.18,25.01,25.03,7027.0,25.11,25.18,25.01,25.03,7027.0
2016-03-17 10:00:00,25.05,25.1,24.93,24.99,11239.0,25.05,25.1,24.93,24.99,11239.0
2016-03-17 10:10:00,24.97,24.97,24.85,24.88,11740.0,24.97,24.97,24.85,24.88,11740.0
2016-03-17 10:20:00,24.85,24.9,24.81,24.88,9994.0,24.85,24.9,24.81,24.88,9994.0
2016-03-17 10:30:00,24.87,24.91,24.83,24.89,10978.0,24.87,24.91,24.83,24.89,10978.0
2016-03-17 10:40:00,24.93,25.0,24.9,24.9,6455.0,24.93,25.0,24.9,24.9,6455.0
2016-03-17 10:50:00,24.91,25.01,24.83,25.01,8050.0,24.91,25.01,24.83,25.01,8050.0
2016-03-17 11:00:00,25.0,25.0,24.82,24.82,10333.0,25.0,25.0,24.82,24.82,10333.0
2016-03-17 11:10:00,24.81,24.84,24.76,24.77,8595.0,24.81,24.84,24.76,24.77,8595.0
2016-03-17 11:20:00,24.77,24.82,24.74,24.78,10611.0,24.77,24.82,24.74,24.78,10611.0
2016-03-17 11:30:00,24.8,24.81,24.71,24.73,7647.0,24.8,24.81,24.71,24.73,7647.0
2016-03-17 11:40:00,24.73,24.75,24.69,24.74,7477.0,24.73,24.75,24.69,24.74,7477.0
2016-03-17 11:50:00,24.74,24.77,24.72,24.75,10476.0,24.74,24.77,24.72,24.75,10476.0
2016-03-17 12:00:00,24.74,24.75,24.71,24.72,6803.0,24.74,24.75,24.71,24.72,6803.0
2016-03-17 12:10:00,24.72,24.8,24.7,24.72,15664.0,24.72,24.8,24.7,24.72,15664.0
2016-03-17 12:20:00,24.73,24.99,24.73,24.98,10992.0,24.73,24.99,24.73,24.98,10992.0
2016-03-17 12:30:00,24.97,25.02,24.93,24.93,10989.0,24.97,25.02,24.93,24.93,10989.0
2016-03-17 12:40:00,24.94,25.1,24.94,25.1,11750.0,24.94,25.1,24.94,25.1,11750.0
2016-03-17 12:50:00,25.1,25.28,25.08,25.28,15602.0,25.1,25.28,25.08,25.28,15602.0
2016-03-17 13:00:00,25.27,25.31,25.11,25.11,15977.0,25.27,25.31,25.11,25.11,15977.0
2016-03-17 13:10:00,25.13,25.29,25.12,25.29,9400.0,25.13,25.29,25.12,25.29,9400.0
2016-03-17 13:20:00,25.3,25.34,25.27,25.31,11915.0,25.3,25.34,25.27,25.31,11915.0
2016-03-17 13:30:00,25.3,25.39,25.28,25.39,7292.0,25.3,25.39,25.28,25.39,7292.0
2016-03-17 13:40:00,25.39,25.41,25.31,25.31,10069.0,25.39,25.41,25.31,25.31,10069.0
2016-03-17 13:50:00,25.31,25.39,25.31,25.36,8598.0,25.31,25.39,25.31,25.36,8598.0
2016-03-17 14:00:00,25.35,25.36,25.29,25.29,7333.0,25.35,25.36,25.29,25.29,7333.0
2016-03-17 14:10:00,25.3,25.46,25.3,25.46,10038.0,25.3,25.46,25.3,25.46,10038.0
2016-03-17 14:20:00,25.44,25.44,25.3,25.3,12460.0,25.44,25.44,25.3,25.3,12460.0
2016-03-17 14:30:00,25.29,25.35,25.27,25.29,5364.0,25.29,25.35,25.27,25.29,5364.0
2016-03-17 14:40:00,25.28,25.36,25.28,25.34,16333.0,25.28,25.36,25.28,25.34,16333.0
2016-03-17 14:50:00,25.35,25.42,25.34,25.36,9989.0,25.35,25.42,25.34,25.36,9989.0
2016-03-17 15:00:00,25.36,25.42,25.34,25.4,10287.0,25.36,25.42,25.34,25.4,10287.0
2016-03-17 15:10:00,25.39,25.42,25.32,25.32,12603.0,25.39,25.42,25.32,25.32,12603.0
2016-03-17 15:20:00,25.33,25.47,25.33,25.47,19974.0,25.33,25.47,25.33,25.47,19974.0
2016-03-17 15:30:00,25.46,25.49,25.38,25.47,20440.0,25.46,25.49,25.38,25.47,20440.0
2016-03-17 15:40:00,25.48,25.48,25.31,25.34,36092.0,25.48,25.48,25.31,25.34,36092.0
2016-03-17 15:50:00,25.34,25.37,25.31,25.32,61544.0,25.34,25.37,25.31,25.32,61544.0
2016-03-18 09:30:00,25.38,25.72,25.17,25.52,19717.0,25.38,25.72,25.17,25.52,19717.0
2016-03-18 09:40:00,25.55,25.66,25.39,25.39,11290.0,25.55,25.66,25.39,25.39,11290.0
2016-03-18 09:50:00,25.37,25.46,25.31,25.4,8518.0,25.37,25.46,25.31,25.4,8518.0
2016-03-18 10:00:00,25.4,25.46,25.36,25.45,9231.0,25.4,25.46,25.36,25.45,9231.0
2016-03-18 10:10:00,25.48,25.61,25.47,25.51,11180.0,25.48,25.61,25.47,25.51,11180.0
2016-03-18 10:20:00,25.49,25.56,25.45,25.53,6456.0,25.49,25.56,25.45,25.53,6456.0
2016-03-18 10:30:00,25.55,25.68,25.52,25.59,9802.0,25.55,25.68,25.52,25.59,9802.0
2016-03-18 10:40:00,25.58,25.61,25.54,25.59,5884.0,25.58,25.61,25.54,25.59,5884.0
2016-03-18 10:50:00,25.58,25.64,25.56,25.58,9035.0,25.58,25.64,25.56,25.58,9035.0
2016-03-18 11:00:00,25.58,25.65,25.47,25.47,24443.0,25.58,25.65,25.47,25.47,24443.0
2016-03-18 11:10:00,25.47,25.51,25.47,25.5,23956.0,25.47,25.51,25.47,25.5,23956.0
2016-03-18 11:20:00,25.49,25.52,25.46,25.49,13285.0,25.49,25.52,25.46,25.49,13285.0
2016-03-18 11:30:00,25.49,25.52,25.47,25.48,13750.0,25.49,25.52,25.47,25.48,13750.0
2016-03-18 11:40:00,25.47,25.53,25.47,25.5,17023.0,25.47,25.53,25.47,25.5,17023.0
2016-03-18 11:50:00,25.5,25.7,25.5,25.69,20866.0,25.5,25.7,25.5,25.69,20866.0
2016-03-18 12:00:00,25.7,25.82,25.7,25.78,16231.0,25.7,25.82,25.7,25.78,16231.0
2016-03-18 12:10:00,25.78,25.79,25.69,25.74,7823.0,25.78,25.79,25.69,25.74,7823.0
2016-03-18 12:20:00,25.75,25.79,25.7,25.7,10302.0,25.75,25.79,25.7,25.7,10302.0
2016-03-18 12:30:00,25.69,25.73,25.63,25.73,11321.0,25.69,25.73,25.63,25.73,11321.0
2016-03-18 12:40:00,25.72,25.73,25.67,25.7,6489.0,25.72,25.73,25.67,25.7,6489.0
2016-03-18 12:50:00,25.68,25.76,25.67,25.76,6523.0,25.68,25.76,25.67,25.76,6523.0
2016-03-18 13:00:00,25.78,25.78,25.67,25.73,6144.0,25.78,25.78,25.67,25.73,6144.0
2016-03-18 13:10:00,25.69,25.71,25.59,25.59,5391.0,25.69,25.71,25.59,25.59,5391.0
2016-03-18 13:20:00,25.6,25.67,25.6,25.65,6836.0,25.6,25.67,25.6,25.65,6836.0
2016-03-18 13:30:00,25.66,25.68,25.56,25.6,9011.0,25.66,25.68,25.56,25.6,9011.0
2016-03-18 13:40:00,25.59,25.71,25.58,25.69,5436.0,25.59,25.71,25.58,25.69,5436.0
2016-03-18 13:50:00,25.71,25.76,25.65,25.7,6275.0,25.71,25.76,25.65,25.7,6275.0
2016-03-18 14:00:00,25.71,25.72,25.66,25.68,11672.0,25.71,25.72,25.66,25.68,11672.0
2016-03-18 14:10:00,25.68,25.69,25.59,25.6,12875.0,25.68,25.69,25.59,25.6,12875.0
2016-03-18 14:20:00,25.61,25.69,25.61,25.64,10966.0,25.61,25.69,25.61,25.64,10966.0
2016-03-18 14:30:00,25.63,25.71,25.63,25.7,4029.0,25.63,25.71,25.63,25.7,4029.0
2016-03-18 14:40:00,25.7,25.73,25.66,25.7,14965.0,25.7,25.73,25.66,25.7,14965.0
2016-03-18 14:50:00,25.68,25.7,25.64,25.66,10964.0,25.68,25.7,25.64,25.66,10964.0
2016-03-18 15:00:00,25.66,25.74,25.66,25.7,13587.0,25.66,25.74,25.66,25.7,13587.0
2016-03-18 15:10:00,25.69,25.81,25.69,25.76,28379.0,25.69,25.81,25.69,25.76,28379.0
2016-03-18 15:20:00,25.76,25.78,25.74,25.75,9688.0,25.76,25.78,25.74,25.75,9688.0
2016-03-18 15:30:00,25.75,25.75,25.69,25.72,18216.0,25.75,25.75,25.69,25.72,18216.0
2016-03-18 15:40:00,25.72,25.85,25.71,25.8,50039.0,25.72,25.85,25.71,25.8,50039.0
2016-03-18 15:50:00,25.79,25.88,25.78,25.83,112465.0,25.79,25.88,25.78,25.83,112465.0
2016-03-21 09:30:00,25.74,25.83,25.66,25.75,12249.0,25.74,25.83,25.66,25.75,12249.0
2016-03-21 09:40:00,25.74,25.94,25.74,25.87,6901.0,25.74,25.94,25.74,25.87,6901.0
2016-03-21 09:50:00,25.88,25.94,25.83,25.88,11597.0,25.88,25.94,25.83,25.88,11597.0
2016-03-21 10:00:00,25.85,25.87,25.62,25.64,8862.0,25.85,25.87,25.62,25.64,8862.0
2016-03-21 10:10:00,25.59,25.69,25.58,25.69,10771.0,25.59,25.69,25.58,25.69,10771.0
2016-03-21 10:20:00,25.7,25.86,25.68,25.78,14403.0,25.7,25.86,25.68,25.78,14403.0
2016-03-21 10:30:00,25.77,25.81,25.7,25.78,10161.0,25.77,25.81,25.7,25.78,10161.0
2016-03-21 10:40:00,25.78,25.79,25.66,25.73,7200.0,25.78,25.79,25.66,25.73,7200.0
2016-03-21 10:50:00,25.73,25.75,25.61,25.61,8809.0,25.73,25.75,25.61,25.61,8809.0
2016-03-21 11:00:00,25.61,25.67,25.57,25.63,7895.0,25.61,25.67,25.57,25.63,7895.0
2016-03-21 11:10:00,25.61,25.68,25.57,25.67,10339.0,25.61,25.68,25.57,25.67,10339.0
2016-03-21 11:20:00,25.67,25.75,25.67,25.69,6872.0,25.67,25.75,25.67,25.69,6872.0
2016-03-21 11:30:00,25.67,25.73,25.65,25.69,7736.0,25.67,25.73,25.65,25.69,7736.0
2016-03-21 11:40:00,25.69,25.69,25.56,25.58,5979.0,25.69,25.69,25.56,25.58,5979.0
2016-03-21 11:50:00,25.58,25.63,25.55,25.58,10900.0,25.58,25.63,25.55,25.58,10900.0
2016-03-21 12:00:00,25.58,25.58,25.47,25.51,17279.0,25.58,25.58,25.47,25.51,17279.0
2016-03-21 12:10:00,25.51,25.56,25.49,25.51,8398.0,25.51,25.56,25.49,25.51,8398.0
2016-03-21 12:20:00,25.5,25.52,25.45,25.5,7369.0,25.5,25.52,25.45,25.5,7369.0
2016-03-21 12:30:00,25.5,25.52,25.45,25.47,5440.0,25.5,25.52,25.45,25.47,5440.0
2016-03-21 12:40:00,25.48,25.5,25.42,25.49,82817.0,25.48,25.5,25.42,25.49,82817.0
2016-03-21 12:50:00,25.49,25.54,25.48,25.52,6137.0,25.49,25.54,25.48,25.52,6137.0
2016-03-21 13:00:00,25.52,25.61,25.51,25.6,7416.0,25.52,25.61,25.51,25.6,7416.0
2016-03-21 13:10:00,25.6,25.62,25.58,25.61,6600.0,25.6,25.62,25.58,25.61,6600.0
2016-03-21 13:20:00,25.62,25.64,25.56,25.56,17444.0,25.62,25.64,25.56,25.56,17444.0
2016-03-21 13:30:00,25.58,25.59,25.52,25.55,11027.0,25.58,25.59,25.52,25.55,11027.0
2016-03-21 13:40:00,25.54,25.56,25.49,25.49,8191.0,25.54,25.56,25.49,25.49,8191.0
2016-03-21 13:50:00,25.5,25.57,25.49,25.57,29960.0,25.5,25.57,25.49,25.57,29960.0
2016-03-21 14:00:00,25.55,25.59,25.55,25.58,8709.0,25.55,25.59,25.55,25.58,8709.0
2016-03-21 14:10:00,25.59,25.7,25.58,25.7,14068.0,25.59,25.7,25.58,25.7,14068.0
2016-03-21 14:20:00,25.7,25.73,25.67,25.71,13250.0,25.7,25.73,25.67,25.71,13250.0
2016-03-21 14:30:00,25.71,25.75,25.68,25.71,15514.0,25.71,25.75,25.68,25.71,15514.0
2016-03-21 14:40:00,25.71,25.71,25.59,25.61,15277.0,25.71,25.71,25.59,25.61,15277.0
2016-03-21 14:50:00,25.6,25.64,25.6,25.61,13550.0,25.6,25.64,25.6,25.61,13550.0
2016-03-21 15:00:00,25.61,25.62,25.54,25.61,62371.0,25.61,25.62,25.54,25.61,62371.0
2016-03-21 15:10:00,25.61,25.64,25.56,25.56,14908.0,25.61,25.64,25.56,25.56,14908.0
2016-03-21 15:20:00,25.56,25.62,25.54,25.58,20353.0,25.56,25.62,25.54,25.58,20353.0
2016-03-21 15:30:00,25.59,25.59,25.53,25.54,18327.0,25.59,25.59,25.53,25.54,18327.0
2016-03-21 15:40:00,25.53,25.57,25.52,25.55,32178.0,25.53,25.57,25.52,25.55,32178.0
2016-03-21 15:50:00,25.55,25.55,25.49,25.54,72018.0,25.55,25.55,25.49,25.54,72018.0
2016-03-22 09:30:00,25.38,25.51,25.33,25.41,13197.0,25.38,25.51,25.33,25.41,13197.0
2016-03-22 09:40:00,25.42,25.44,25.26,25.28,9700.0,25.42,25.44,25.26,25.28,9700.0
2016-03-22 09:50:00,25.27,25.54,25.24,25.46,17206.0,25.27,25.54,25.24,25.46,17206.0
2016-03-22 10:00:00,25.46,25.55,25.42,25.46,25862.0,25.46,25.55,25.42,25.46,25862.0
2016-03-22 10:10:00,25.44,25.49,25.3,25.33,16783.0,25.44,25.49,25.3,25.33,16783.0
2016-03-22 10:20:00,25.36,25.45,25.33,25.38,13950.0,25.36,25.45,25.33,25.38,13950.0
2016-03-22 10:30:00,25.39,25.42,25.35,25.4,8350.0,25.39,25.42,25.35,25.4,8350.0
2016-03-22 10:40:00,25.41,25.41,25.34,25.38,30110.0,25.41,25.41,25.34,25.38,30110.0
2016-03-22 10:50:00,25.38,25.47,25.38,25.41,8800.0,25.38,25.47,25.38,25.41,8800.0
2016-03-22 11:00:00,25.41,25.55,25.39,25.53,13725.0,25.41,25.55,25.39,25.53,13725.0
2016-03-22 11:10:00,25.54,25.58,25.48,25.57,11511.0,25.54,25.58,25.48,25.57,11511.0
2016-03-22 11:20:00,25.57,25.64,25.54,25.58,6315.0,25.57,25.64,25.54,25.58,6315.0
2016-03-22 11:30:00,25.59,25.61,25.52,25.59,6610.0,25.59,25.61,25.52,25.59,6610.0
2016-03-22 11:40:00,25.58,25.68,25.58,25.61,9995.0,25.58,25.68,25.58,25.61,9995.0
2016-03-22 11:50:00,25.61,25.61,25.5,25.51,8200.0,25.61,25.61,25.5,25.51,8200.0
2016-03-22 12:00:00,25.51,25.6,25.51,25.6,13500.0,25.51,25.6,25.51,25.6,13500.0
2016-03-22 12:10:00,25.59,25.59,25.54,25.55,6334.0,25.59,25.59,25.54,25.55,6334.0
2016-03-22 12:20:00,25.54,25.61,25.52,25.6,7582.0,25.54,25.61,25.52,25.6,7582.0
2016-03-22 12:30:00,25.58,25.61,25.57,25.6,95065.0,25.58,25.61,25.57,25.6,95065.0
2016-03-22 12:40:00,25.6,25.76,25.6,25.71,10668.0,25.6,25.76,25.6,25.71,10668.0
2016-03-22 12:50:00,25.72,25.77,25.71,25.74,9780.0,25.72,25.77,25.71,25.74,9780.0
2016-03-22 13:00:00,25.72,25.74,25.71,25.72,6787.0,25.72,25.74,25.71,25.72,6787.0
2016-03-22 13:10:00,25.71,25.73,25.68,25.72,8322.0,25.71,25.73,25.68,25.72,8322.0
2016-03-22 13:20:00,25.73,25.75,25.71,25.75,4750.0,25.73,25.75,25.71,25.75,4750.0
2016-03-22 13:30:00,25.76,25.84,25.75,25.83,7197.0,25.76,25.84,25.75,25.83,7197.0
2016-03-22 13:40:00,25.83,25.85,25.76,25.78,13384.0,25.83,25.85,25.76,25.78,13384.0
2016-03-22 13:50:00,25.78,25.78,25.69,25.69,14233.0,25.78,25.78,25.69,25.69,14233.0
2016-03-22 14:00:00,25.7,25.75,25.68,25.7,12621.0,25.7,25.75,25.68,25.7,12621.0
2016-03-22 14:10:00,25.7,25.7,25.65,25.67,13745.0,25.7,25.7,25.65,25.67,13745.0
2016-03-22 14:20:00,25.67,25.73,25.64,25.73,13466.0,25.67,25.73,25.64,25.73,13466.0
2016-03-22 14:30:00,25.74,25.76,25.66,25.69,10958.0,25.74,25.76,25.66,25.69,10958.0
2016-03-22 14:40:00,25.68,25.71,25.65,25.68,4908.0,25.68,25.71,25.65,25.68,4908.0
2016-03-22 14:50:00,25.68,25.69,25.6,25.61,73605.0,25.68,25.69,25.6,25.61,73605.0
2016-03-22 15:00:00,25.6,25.69,25.57,25.68,10382.0,25.6,25.69,25.57,25.68,10382.0
2016-03-22 15:10:00,25.68,25.72,25.61,25.63,11208.0,25.68,25.72,25.61,25.63,11208.0
2016-03-22 15:20:00,25.63,25.68,25.61,25.65,11955.0,25.63,25.68,25.61,25.65,11955.0
2016-03-22 15:30:00,25.65,25.66,25.59,25.6,19059.0,25.65,25.66,25.59,25.6,19059.0
2016-03-22 15:40:00,25.61,25.69,25.59,25.67,27388.0,25.61,25.69,25.59,25.67,27388.0
2016-03-22 15:50:00,25.66,25.69,25.64,25.67,52267.0,25.66,25.69,25.64,25.67,52267.0
2016-03-23 09:30:00,25.69,25.69,25.47,25.53,14988.0,25.69,25.69,25.47,25.53,14988.0
2016-03-23 09:40:00,25.48,25.53,25.38,25.43,8550.0,25.48,25.53,25.38,25.43,8550.0
2016-03-23 09:50:00,25.38,25.46,25.3,25.36,9510.0,25.38,25.46,25.3,25.36,9510.0
2016-03-23 10:00:00,25.33,25.33,25.14,25.18,15737.0,25.33,25.33,25.14,25.18,15737.0
2016-03-23 10:10:00,25.16,25.24,25.07,25.07,13321.0,25.16,25.24,25.07,25.07,13321.0
2016-03-23 10:20:00,25.07,25.1,25.04,25.09,18567.0,25.07,25.1,25.04,25.09,18567.0
2016-03-23 10:30:00,25.05,25.09,24.96,24.99,11600.0,25.05,25.09,24.96,24.99,11600.0
2016-03-23 10:40:00,24.97,25.09,24.93,25.07,11000.0,24.97,25.09,24.93,25.07,11000.0
2016-03-23 10:50:00,25.06,25.07,24.77,24.83,45044.0,25.06,25.07,24.77,24.83,45044.0
2016-03-23 11:00:00,24.81,25.09,24.8,25.05,45125.0,24.81,25.09,24.8,25.05,45125.0
2016-03-23 11:10:00,25.05,25.06,24.81,24.81,14146.0,25.05,25.06,24.81,24.81,14146.0
2016-03-23 11:20:00,24.82,24.87,24.73,24.74,16535.0,24.82,24.87,24.73,24.74,16535.0
2016-03-23 11:30:00,24.73,24.96,24.73,24.96,15400.0,24.73,24.96,24.73,24.96,15400.0
2016-03-23 11:40:00,24.95,24.95,24.78,24.8,18066.0,24.95,24.95,24.78,24.8,18066.0
2016-03-23 11:50:00,24.8,24.8,24.71,24.77,19265.0,24.8,24.8,24.71,24.77,19265.0
2016-03-23 12:00:00,24.77,24.91,24.77,24.9,11150.0,24.77,24.91,24.77,24.9,11150.0
2016-03-23 12:10:00,24.91,24.96,24.88,24.91,8800.0,24.91,24.96,24.88,24.91,8800.0
2016-03-23 12:20:00,24.91,24.93,24.86,24.88,7162.0,24.91,24.93,24.86,24.88,7162.0
2016-03-23 12:30:00,24.88,24.88,24.81,24.87,8317.0,24.88,24.88,24.81,24.87,8317.0
2016-03-23 12:40:00,24.87,24.91,24.84,24.86,11344.0,24.87,24.91,24.84,24.86,11344.0
2016-03-23 12:50:00,24.86,24.97,24.85,24.91,9834.0,24.86,24.97,24.85,24.91,9834.0
2016-03-23 13:00:00,24.9,24.93,24.84,24.84,10000.0,24.9,24.93,24.84,24.84,10000.0
2016-03-23 13:10:00,24.84,24.91,24.82,24.87,9000.0,24.84,24.91,24.82,24.87,9000.0
2016-03-23 13:20:00,24.85,24.86,24.81,24.85,9000.0,24.85,24.86,24.81,24.85,9000.0
2016-03-23 13:30:00,24.86,24.86,24.79,24.81,8671.0,24.86,24.86,24.79,24.81,8671.0
2016-03-23 13:40:00,24.8,24.85,24.75,24.75,11628.0,24.8,24.85,24.75,24.75,11628.0
2016-03-23 13:50:00,24.75,24.77,24.69,24.69,15937.0,24.75,24.77,24.69,24.69,15937.0
2016-03-23 14:00:00,24.7,24.75,24.68,24.73,14195.0,24.7,24.75,24.68,24.73,14195.0
2016-03-23 14:10:00,24.71,24.78,24.69,24.73,13167.0,24.71,24.78,24.69,24.73,13167.0
2016-03-23 14:20:00,24.73,24.75,24.66,24.69,29059.0,24.73,24.75,24.66,24.69,29059.0
2016-03-23 14:30:00,24.69,24.78,24.69,24.71,15133.0,24.69,24.78,24.69,24.71,15133.0
2016-03-23 14:40:00,24.7,24.7,24.61,24.62,16663.0,24.7,24.7,24.61,24.62,16663.0
2016-03-23 14:50:00,24.62,24.64,24.58,24.59,13037.0,24.62,24.64,24.58,24.59,13037.0
2016-03-23 15:00:00,24.59,24.67,24.59,24.66,32537.0,24.59,24.67,24.59,24.66,32537.0
2016-03-23 15:10:00,24.65,24.65,24.57,24.59,16300.0,24.65,24.65,24.57,24.59,16300.0
2016-03-23 15:20:00,24.58,24.61,24.56,24.58,46179.0,24.58,24.61,24.56,24.58,46179.0
2016-03-23 15:30:00,24.58,24.61,24.56,24.57,41043.0,24.58,24.61,24.56,24.57,41043.0
2016-03-23 15:40:00,24.57,24.58,24.49,24.57,67777.0,24.57,24.58,24.49,24.57,67777.0
2016-03-23 15:50:00,24.56,24.58,24.5,24.53,74948.0,24.56,24.58,24.5,24.53,74948.0
2016-03-24 09:30:00,24.41,24.42,24.07,24.37,14697.0,24.41,24.42,24.07,24.37,14697.0
2016-03-24 09:40:00,24.41,24.5,24.22,24.26,10435.0,24.41,24.5,24.22,24.26,10435.0
2016-03-24 09:50:00,24.26,24.42,24.24,24.42,9694.0,24.26,24.42,24.24,24.42,9694.0
2016-03-24 10:00:00,24.43,24.56,24.38,24.5,25832.0,24.43,24.56,24.38,24.5,25832.0
2016-03-24 10:10:00,24.51,24.51,24.33,24.38,12318.0,24.51,24.51,24.33,24.38,12318.0
2016-03-24 10:20:00,24.36,24.4,24.3,24.32,14947.0,24.36,24.4,24.3,24.32,14947.0
2016-03-24 10:30:00,24.33,24.49,24.3,24.45,16615.0,24.33,24.49,24.3,24.45,16615.0
2016-03-24 10:40:00,24.46,24.66,24.46,24.53,13608.0,24.46,24.66,24.46,24.53,13608.0
2016-03-24 10:50:00,24.53,24.55,24.5,24.53,10493.0,24.53,24.55,24.5,24.53,10493.0
2016-03-24 11:00:00,24.55,24.67,24.54,24.65,23621.0,24.55,24.67,24.54,24.65,23621.0
2016-03-24 11:10:00,24.67,24.69,24.39,24.4,12868.0,24.67,24.69,24.39,24.4,12868.0
2016-03-24 11:20:00,24.4,24.42,24.29,24.3,9500.0,24.4,24.42,24.29,24.3,9500.0
2016-03-24 11:30:00,24.3,24.35,24.29,24.29,8870.0,24.3,24.35,24.29,24.29,8870.0
2016-03-24 11:40:00,24.3,24.3,24.2,24.21,37122.0,24.3,24.3,24.2,24.21,37122.0
2016-03-24 11:50:00,24.21,24.26,24.18,24.26,10281.0,24.21,24.26,24.18,24.26,10281.0
2016-03-24 12:00:00,24.26,24.48,24.26,24.45,12074.0,24.26,24.48,24.26,24.45,12074.0
2016-03-24 12:10:00,24.43,24.43,24.27,24.28,12015.0,24.43,24.43,24.27,24.28,12015.0
2016-03-24 12:20:00,24.27,24.29,24.18,24.24,10285.0,24.27,24.29,24.18,24.24,10285.0
2016-03-24 12:30:00,24.22,24.28,24.21,24.26,14089.0,24.22,24.28,24.21,24.26,14089.0
2016-03-24 12:40:00,24.25,24.33,24.22,24.31,13827.0,24.25,24.33,24.22,24.31,13827.0
2016-03-24 12:50:00,24.32,24.37,24.31,24.36,12553.0,24.32,24.37,24.31,24.36,12553.0
2016-03-24 13:00:00,24.35,24.35,24.27,24.31,12953.0,24.35,24.35,24.27,24.31,12953.0
2016-03-24 13:10:00,24.29,24.36,24.26,24.36,15259.0,24.29,24.36,24.26,24.36,15259.0
2016-03-24 13:20:00,24.37,24.39,24.32,24.36,15386.0,24.37,24.39,24.32,24.36,15386.0
2016-03-24 13:30:00,24.35,24.35,24.29,24.33,11104.0,24.35,24.35,24.29,24.33,11104.0
2016-03-24 13:40:00,24.35,24.39,24.34,24.38,12756.0,24.35,24.39,24.34,24.38,12756.0
2016-03-24 13:50:00,24.39,24.43,24.32,24.32,24386.0,24.39,24.43,24.32,24.32,24386.0
2016-03-24 14:00:00,24.33,24.52,24.33,24.5,27849.0,24.33,24.52,24.33,24.5,27849.0
2016-03-24 14:10:00,24.49,24.5,24.42,24.42,11473.0,24.49,24.5,24.42,24.42,11473.0
2016-03-24 14:20:00,24.43,24.62,24.42,24.61,13250.0,24.43,24.62,24.42,24.61,13250.0
2016-03-24 14:30:00,24.6,24.62,24.43,24.47,13697.0,24.6,24.62,24.43,24.47,13697.0
2016-03-24 14:40:00,24.47,24.56,24.47,24.5,12451.0,24.47,24.56,24.47,24.5,12451.0
2016-03-24 14:50:00,24.5,24.54,24.45,24.49,13701.0,24.5,24.54,24.45,24.49,13701.0
2016-03-24 15:00:00,24.49,24.54,24.47,24.49,13820.0,24.49,24.54,24.47,24.49,13820.0
2016-03-24 15:10:00,24.49,24.57,24.49,24.54,15579.0,24.49,24.57,24.49,24.54,15579.0
2016-03-24 15:20:00,24.54,24.64,24.53,24.64,17842.0,24.54,24.64,24.53,24.64,17842.0
2016-03-24 15:30:00,24.64,24.64,24.54,24.57,23972.0,24.64,24.64,24.54,24.57,23972.0
2016-03-24 15:40:00,24.57,24.65,24.56,24.64,31191.0,24.57,24.65,24.56,24.64,31191.0
2016-03-24 15:50:00,24.65,24.69,24.6,24.69,69537.0,24.65,24.69,24.6,24.69,69537.0
2016-03-28 09:30:00,24.78,24.89,24.23,24.3,19234.0,24.78,24.89,24.23,24.3,19234.0
2016-03-28 09:40:00,24.28,24.28,24.04,24.04,29081.0,24.28,24.28,24.04,24.04,29081.0
2016-03-28 09:50:00,24.05,24.21,24.05,24.13,24736.0,24.05,24.21,24.05,24.13,24736.0
2016-03-28 10:00:00,24.13,24.22,24.11,24.22,25850.0,24.13,24.22,24.11,24.22,25850.0
2016-03-28 10:10:00,24.23,24.32,24.17,24.27,10251.0,24.23,24.32,24.17,24.27,10251.0
2016-03-28 10:20:00,24.26,24.28,24.14,24.14,16572.0,24.26,24.28,24.14,24.14,16572.0
2016-03-28 10:30:00,24.13,24.18,24.01,24.04,15996.0,24.13,24.18,24.01,24.04,15996.0
2016-03-28 10:40:00,24.04,24.06,24.01,24.03,21531.0,24.04,24.06,24.01,24.03,21531.0
2016-03-28 10:50:00,24.04,24.08,23.93,24.08,11615.0,24.04,24.08,23.93,24.08,11615.0
2016-03-28 11:00:00,24.1,24.12,24.01,24.05,14788.0,24.1,24.12,24.01,24.05,14788.0
2016-03-28 11:10:00,24.03,24.03,23.94,23.98,9404.0,24.03,24.03,23.94,23.98,9404.0
2016-03-28 11:20:00,24.01,24.3,24.01,24.27,14581.0,24.01,24.3,24.01,24.27,14581.0
2016-03-28 11:30:00,24.29,24.31,24.24,24.25,13873.0,24.29,24.31,24.24,24.25,13873.0
2016-03-28 11:40:00,24.25,24.32,24.25,24.29,18249.0,24.25,24.32,24.25,24.29,18249.0
2016-03-28 11:50:00,24.28,24.3,24.24,24.3,6641.0,24.28,24.3,24.24,24.3,6641.0
2016-03-28 12:00:00,24.28,24.3,24.23,24.26,8324.0,24.28,24.3,24.23,24.26,8324.0
2016-03-28 12:10:00,24.26,24.31,24.25,24.28,10300.0,24.26,24.31,24.25,24.28,10300.0
2016-03-28 12:20:00,24.28,24.31,24.25,24.26,13015.0,24.28,24.31,24.25,24.26,13015.0
2016-03-28 12:30:00,24.28,24.33,24.27,24.3,13051.0,24.28,24.33,24.27,24.3,13051.0
2016-03-28 12:40:00,24.29,24.33,24.27,24.29,19499.0,24.29,24.33,24.27,24.29,19499.0
2016-03-28 12:50:00,24.28,24.35,24.25,24.3,17358.0,24.28,24.35,24.25,24.3,17358.0
2016-03-28 13:00:00,24.29,24.34,24.25,24.3,18509.0,24.29,24.34,24.25,24.3,18509.0
2016-03-28 13:10:00,24.31,24.34,24.27,24.32,13770.0,24.31,24.34,24.27,24.32,13770.0
2016-03-28 13:20:00,24.31,24.32,24.28,24.29,12153.0,24.31,24.32,24.28,24.29,12153.0
2016-03-28 13:30:00,24.3,24.34,24.28,24.29,15816.0,24.3,24.34,24.28,24.29,15816.0
2016-03-28 13:40:00,24.29,24.32,24.28,24.3,13588.0,24.29,24.32,24.28,24.3,13588.0
2016-03-28 13:50:00,24.31,24.33,24.29,24.31,31230.0,24.31,24.33,24.29,24.31,31230.0
2016-03-28 14:00:00,24.31,24.36,24.31,24.33,25549.0,24.31,24.36,24.31,24.33,25549.0
2016-03-28 14:10:00,24.33,24.35,24.32,24.34,29531.0,24.33,24.35,24.32,24.34,29531.0
2016-03-28 14:20:00,24.33,24.35,24.32,24.33,15697.0,24.33,24.35,24.32,24.33,15697.0
2016-03-28 14:30:00,24.33,24.36,24.31,24.32,22049.0,24.33,24.36,24.31,24.32,22049.0
2016-03-28 14:40:00,24.32,24.35,24.28,24.31,23286.0,24.32,24.35,24.28,24.31,23286.0
2016-03-28 14:50:00,24.31,24.33,24.25,24.3,20419.0,24.31,24.33,24.25,24.3,20419.0
2016-03-28 15:00:00,24.3,24.35,24.3,24.35,28482.0,24.3,24.35,24.3,24.35,28482.0
2016-03-28 15:10:00,24.35,24.35,24.29,24.32,29553.0,24.35,24.35,24.29,24.32,29553.0
2016-03-28 15:20:00,24.32,24.35,24.26,24.31,31410.0,24.32,24.35,24.26,24.31,31410.0
2016-03-28 15:30:00,24.3,24.31,24.24,24.25,44212.0,24.3,24.31,24.24,24.25,44212.0
2016-03-28 15:40:00,24.25,24.29,24.21,24.25,66071.0,24.25,24.29,24.21,24.25,66071.0
2016-03-28 15:50:00,24.25,24.27,24.16,24.19,157882.0,24.25,24.27,24.16,24.19,157882.0
2016-03-29 09:30:00,24.18,24.18,23.97,24.02,7808.0,24.18,24.18,23.97,24.02,7808.0
2016-03-29 09:40:00,24.02,24.08,23.95,23.99,9902.0,24.02,24.08,23.95,23.99,9902.0
2016-03-29 09:50:00,23.96,24.15,23.88,24.07,14100.0,23.96,24.15,23.88,24.07,14100.0
2016-03-29 10:00:00,24.08,24.18,24.05,24.11,11323.0,24.08,24.18,24.05,24.11,11323.0
2016-03-29 10:10:00,24.12,24.12,24.07,24.11,6229.0,24.12,24.12,24.07,24.11,6229.0
2016-03-29 10:20:00,24.1,24.14,24.08,24.1,14103.0,24.1,24.14,24.08,24.1,14103.0
2016-03-29 10:30:00,24.09,24.14,24.08,24.13,13221.0,24.09,24.14,24.08,24.13,13221.0
2016-03-29 10:40:00,24.14,24.14,24.08,24.11,22009.0,24.14,24.14,24.08,24.11,22009.0
2016-03-29 10:50:00,24.1,24.1,24.01,24.04,15764.0,24.1,24.1,24.01,24.04,15764.0
2016-03-29 11:00:00,24.05,24.08,23.99,24.08,19422.0,24.05,24.08,23.99,24.08,19422.0
2016-03-29 11:10:00,24.08,24.13,24.03,24.08,21790.0,24.08,24.13,24.03,24.08,21790.0
2016-03-29 11:20:00,24.08,24.15,24.08,24.14,36062.0,24.08,24.15,24.08,24.14,36062.0
2016-03-29 11:30:00,24.13,24.29,24.12,24.27,37935.0,24.13,24.29,24.12,24.27,37935.0
2016-03-29 11:40:00,24.28,24.32,24.25,24.32,27056.0,24.28,24.32,24.25,24.32,27056.0
2016-03-29 11:50:00,24.32,24.39,24.28,24.3,20206.0,24.32,24.39,24.28,24.3,20206.0
2016-03-29 12:00:00,24.3,24.32,24.27,24.29,20250.0,24.3,24.32,24.27,24.29,20250.0
2016-03-29 12:10:00,24.31,24.35,24.3,24.32,9900.0,24.31,24.35,24.3,24.32,9900.0
2016-03-29 12:20:00,24.32,24.39,24.31,24.38,19226.0,24.32,24.39,24.31,24.38,19226.0
2016-03-29 12:30:00,24.38,24.41,24.36,24.38,13439.0,24.38,24.41,24.36,24.38,13439.0
2016-03-29 12:40:00,24.39,24.53,24.39,24.5,21478.0,24.39,24.53,24.39,24.5,21478.0
2016-03-29 12:50:00,24.5,24.52,24.41,24.43,17841.0,24.5,24.52,24.41,24.43,17841.0
2016-03-29 13:00:00,24.42,24.45,24.37,24.45,17493.0,24.42,24.45,24.37,24.45,17493.0
2016-03-29 13:10:00,24.46,24.51,24.44,24.48,19924.0,24.46,24.51,24.44,24.48,19924.0
2016-03-29 13:20:00,24.48,24.51,24.41,24.49,21748.0,24.48,24.51,24.41,24.49,21748.0
2016-03-29 13:30:00,24.49,24.5,24.44,24.5,15550.0,24.49,24.5,24.44,24.5,15550.0
2016-03-29 13:40:00,24.5,24.62,24.5,24.61,12928.0,24.5,24.62,24.5,24.61,12928.0
2016-03-29 13:50:00,24.61,24.61,24.53,24.54,23513.0,24.61,24.61,24.53,24.54,23513.0
2016-03-29 14:00:00,24.54,24.68,24.53,24.63,34976.0,24.54,24.68,24.53,24.63,34976.0
2016-03-29 14:10:00,24.63,24.67,24.6,24.64,45389.0,24.63,24.67,24.6,24.64,45389.0
2016-03-29 14:20:00,24.65,24.72,24.61,24.72,30003.0,24.65,24.72,24.61,24.72,30003.0
2016-03-29 14:30:00,24.72,24.78,24.7,24.78,26979.0,24.72,24.78,24.7,24.78,26979.0
2016-03-29 14:40:00,24.79,24.85,24.78,24.83,14989.0,24.79,24.85,24.78,24.83,14989.0
2016-03-29 14:50:00,24.83,24.84,24.77,24.81,12500.0,24.83,24.84,24.77,24.81,12500.0
2016-03-29 15:00:00,24.8,24.81,24.76,24.77,26067.0,24.8,24.81,24.76,24.77,26067.0
2016-03-29 15:10:00,24.77,24.79,24.75,24.77,20455.0,24.77,24.79,24.75,24.77,20455.0
2016-03-29 15:20:00,24.78,24.8,24.76,24.8,21076.0,24.78,24.8,24.76,24.8,21076.0
2016-03-29 15:30:00,24.8,24.8,24.72,24.77,65542.0,24.8,24.8,24.72,24.77,65542.0
2016-03-29 15:40:00,24.77,24.8,24.73,24.8,54520.0,24.77,24.8,24.73,24.8,54520.0
2016-03-29 15:50:00,24.79,24.85,24.78,24.83,144018.0,24.79,24.85,24.78,24.83,144018.0
2016-03-30 09:30:00,25.0,25.15,24.98,25.11,15611.0,25.0,25.15,24.98,25.11,15611.0
2016-03-30 09:40:00,25.15,25.36,25.14,25.33,12376.0,25.15,25.36,25.14,25.33,12376.0
2016-03-30 09:50:00,25.33,25.37,25.15,25.15,20974.0,25.33,25.37,25.15,25.15,20974.0
2016-03-30 10:00:00,25.17,25.18,25.04,25.15,15131.0,25.17,25.18,25.04,25.15,15131.0
2016-03-30 10:10:00,25.15,25.2,25.11,25.11,15394.0,25.15,25.2,25.11,25.11,15394.0
2016-03-30 10:20:00,25.15,25.16,25.01,25.06,18918.0,25.15,25.16,25.01,25.06,18918.0
2016-03-30 10:30:00,25.08,25.27,25.08,25.08,57667.0,25.08,25.27,25.08,25.08,57667.0
2016-03-30 10:40:00,25.09,25.13,24.88,24.88,33194.0,25.09,25.13,24.88,24.88,33194.0
2016-03-30 10:50:00,24.88,24.93,24.79,24.8,34018.0,24.88,24.93,24.79,24.8,34018.0
2016-03-30 11:00:00,24.8,24.94,24.77,24.84,12965.0,24.8,24.94,24.77,24.84,12965.0
2016-03-30 11:10:00,24.84,24.89,24.75,24.75,14714.0,24.84,24.89,24.75,24.75,14714.0
2016-03-30 11:20:00,24.73,24.74,24.62,24.71,12440.0,24.73,24.74,24.62,24.71,12440.0
2016-03-30 11:30:00,24.68,24.72,24.61,24.66,18829.0,24.68,24.72,24.61,24.66,18829.0
2016-03-30 11:40:00,24.66,24.85,24.64,24.81,61125.0,24.66,24.85,24.64,24.81,61125.0
2016-03-30 11:50:00,24.82,24.9,24.82,24.88,24242.0,24.82,24.9,24.82,24.88,24242.0
2016-03-30 12:00:00,24.89,25.02,24.86,24.89,121788.0,24.89,25.02,24.86,24.89,121788.0
2016-03-30 12:10:00,24.9,25.03,24.82,24.83,14253.0,24.9,25.03,24.82,24.83,14253.0
2016-03-30 12:20:00,24.82,24.86,24.75,24.84,22438.0,24.82,24.86,24.75,24.84,22438.0
2016-03-30 12:30:00,24.82,24.88,24.79,24.85,11414.0,24.82,24.88,24.79,24.85,11414.0
2016-03-30 12:40:00,24.85,25.0,24.85,24.97,75905.0,24.85,25.0,24.85,24.97,75905.0
2016-03-30 12:50:00,24.96,25.09,24.94,25.05,60833.0,24.96,25.09,24.94,25.05,60833.0
2016-03-30 13:00:00,25.05,25.09,24.93,24.94,32488.0,25.05,25.09,24.93,24.94,32488.0
2016-03-30 13:10:00,24.94,24.96,24.9,24.92,10294.0,24.94,24.96,24.9,24.92,10294.0
2016-03-30 13:20:00,24.93,24.97,24.9,24.9,9451.0,24.93,24.97,24.9,24.9,9451.0
2016-03-30 13:30:00,24.9,24.97,24.87,24.94,10452.0,24.9,24.97,24.87,24.94,10452.0
2016-03-30 13:40:00,24.94,25.0,24.94,24.98,11773.0,24.94,25.0,24.94,24.98,11773.0
2016-03-30 13:50:00,24.97,24.99,24.91,24.91,32056.0,24.97,24.99,24.91,24.91,32056.0
2016-03-30 14:00:00,24.91,24.99,24.91,24.97,20271.0,24.91,24.99,24.91,24.97,20271.0
2016-03-30 14:10:00,24.96,24.96,24.87,24.92,11416.0,24.96,24.96,24.87,24.92,11416.0
2016-03-30 14:20:00,24.94,24.97,24.92,24.97,14981.0,24.94,24.97,24.92,24.97,14981.0
2016-03-30 14:30:00,24.97,24.98,24.94,24.96,10229.0,24.97,24.98,24.94,24.96,10229.0
2016-03-30 14:40:00,24.96,24.97,24.9,24.95,12194.0,24.96,24.97,24.9,24.95,12194.0
2016-03-30 14:50:00,24.96,25.08,24.93,25.02,16176.0,24.96,25.08,24.93,25.02,16176.0
2016-03-30 15:00:00,25.02,25.08,25.02,25.07,21096.0,25.02,25.08,25.02,25.07,21096.0
2016-03-30 15:10:00,25.07,25.07,24.99,24.99,27277.0,25.07,25.07,24.99,24.99,27277.0
2016-03-30 15:20:00,25.0,25.0,24.95,24.96,20381.0,25.0,25.0,24.95,24.96,20381.0
2016-03-30 15:30:00,24.97,24.98,24.89,24.94,26556.0,24.97,24.98,24.89,24.94,26556.0
2016-03-30 15:40:00,24.94,24.96,24.93,24.94,76006.0,24.94,24.96,24.93,24.94,76006.0
2016-03-30 15:50:00,24.94,24.97,24.93,24.95,75303.0,24.94,24.97,24.93,24.95,75303.0
2016-03-31 09:30:00,24.99,25.12,24.82,24.89,15920.0,24.99,25.12,24.82,24.89,15920.0
2016-03-31 09:40:00,24.85,24.97,24.79,24.93,38396.0,24.85,24.97,24.79,24.93,38396.0
2016-03-31 09:50:00,24.94,24.97,24.77,24.82,13799.0,24.94,24.97,24.77,24.82,13799.0
2016-03-31 10:00:00,24.86,24.89,24.79,24.85,7969.0,24.86,24.89,24.79,24.85,7969.0
2016-03-31 10:10:00,24.84,24.89,24.83,24.88,10600.0,24.84,24.89,24.83,24.88,10600.0
2016-03-31 10:20:00,24.87,24.9,24.83,24.83,25321.0,24.87,24.9,24.83,24.83,25321.0
2016-03-31 10:30:00,24.78,24.85,24.72,24.85,9458.0,24.78,24.85,24.72,24.85,9458.0
2016-03-31 10:40:00,24.85,24.91,24.84,24.87,20510.0,24.85,24.91,24.84,24.87,20510.0
2016-03-31 10:50:00,24.87,25.01,24.87,24.95,19654.0,24.87,25.01,24.87,24.95,19654.0
2016-03-31 11:00:00,24.95,25.07,24.94,25.05,16239.0,24.95,25.07,24.94,25.05,16239.0
2016-03-31 11:10:00,25.05,25.05,24.94,24.94,22262.0,25.05,25.05,24.94,24.94,22262.0
2016-03-31 11:20:00,24.92,24.99,24.89,24.94,31681.0,24.92,24.99,24.89,24.94,31681.0
2016-03-31 11:30:00,24.94,24.97,24.9,24.92,17281.0,24.94,24.97,24.9,24.92,17281.0
2016-03-31 11:40:00,24.94,24.99,24.94,24.98,12560.0,24.94,24.99,24.94,24.98,12560.0
2016-03-31 11:50:00,24.97,25.01,24.96,24.98,23193.0,24.97,25.01,24.96,24.98,23193.0
2016-03-31 12:00:00,24.99,25.0,24.94,24.99,28451.0,24.99,25.0,24.94,24.99,28451.0
2016-03-31 12:10:00,24.99,25.02,24.96,25.0,30707.0,24.99,25.02,24.96,25.0,30707.0
2016-03-31 12:20:00,24.99,25.01,24.96,24.99,38077.0,24.99,25.01,24.96,24.99,38077.0
2016-03-31 12:30:00,24.99,25.05,24.95,25.01,94103.0,24.99,25.05,24.95,25.01,94103.0
2016-03-31 12:40:00,25.01,25.04,24.99,25.02,27577.0,25.01,25.04,24.99,25.02,27577.0
2016-03-31 12:50:00,25.03,25.05,24.99,25.0,128931.0,25.03,25.05,24.99,25.0,128931.0
2016-03-31 13:00:00,25.0,25.17,24.99,25.06,138059.0,25.0,25.17,24.99,25.06,138059.0
2016-03-31 13:10:00,25.06,25.08,25.03,25.04,28016.0,25.06,25.08,25.03,25.04,28016.0
2016-03-31 13:20:00,25.04,25.09,25.0,25.05,20391.0,25.04,25.09,25.0,25.05,20391.0
2016-03-31 13:30:00,25.06,25.06,24.99,25.01,15774.0,25.06,25.06,24.99,25.01,15774.0
2016-03-31 13:40:00,25.01,25.02,24.91,24.92,31095.0,25.01,25.02,24.91,24.92,31095.0
2016-03-31 13:50:00,24.91,24.95,24.91,24.91,12450.0,24.91,24.95,24.91,24.91,12450.0
2016-03-31 14:00:00,24.92,24.95,24.89,24.91,11277.0,24.92,24.95,24.89,24.91,11277.0
2016-03-31 14:10:00,24.91,25.05,24.91,25.05,13390.0,24.91,25.05,24.91,25.05,13390.0
2016-03-31 14:20:00,25.05,25.05,24.93,24.95,14743.0,25.05,25.05,24.93,24.95,14743.0
2016-03-31 14:30:00,24.95,25.06,24.95,25.06,45156.0,24.95,25.06,24.95,25.06,45156.0
2016-03-31 14:40:00,25.05,25.06,24.94,25.0,57375.0,25.05,25.06,24.94,25.0,57375.0
2016-03-31 14:50:00,25.0,25.08,24.99,25.07,27822.0,25.0,25.08,24.99,25.07,27822.0
2016-03-31 15:00:00,25.06,25.09,25.05,25.07,21609.0,25.06,25.09,25.05,25.07,21609.0
2016-03-31 15:10:00,25.07,25.09,25.05,25.06,16495.0,25.07,25.09,25.05,25.06,16495.0
2016-03-31 15:20:00,25.07,25.08,25.03,25.06,35649.0,25.07,25.08,25.03,25.06,35649.0
2016-03-31 15:30:00,25.06,25.07,25.03,25.04,39473.0,25.06,25.07,25.03,25.04,39473.0
2016-03-31 15:40:00,25.04,25.16,25.02,25.13,44664.0,25.04,25.16,25.02,25.13,44664.0
2016-03-31 15:50:00,25.14,25.14,24.98,25.03,176863.0,25.14,25.14,24.98,25.03,176863.0
2016-04-01 09:30:00,24.85,24.85,24.6,24.76,20073.0,24.85,24.85,24.6,24.76,20073.0
2016-04-01 09:40:00,24.68,24.81,24.64,24.81,11230.0,24.68,24.81,24.64,24.81,11230.0
2016-04-01 09:50:00,24.82,24.87,24.63,24.84,54867.0,24.82,24.87,24.63,24.84,54867.0
2016-04-01 10:00:00,24.85,24.91,24.75,24.86,11330.0,24.85,24.91,24.75,24.86,11330.0
2016-04-01 10:10:00,24.85,24.88,24.75,24.81,16134.0,24.85,24.88,24.75,24.81,16134.0
2016-04-01 10:20:00,24.81,24.88,24.69,24.84,57324.0,24.81,24.88,24.69,24.84,57324.0
2016-04-01 10:30:00,24.86,24.98,24.8,24.97,28350.0,24.86,24.98,24.8,24.97,28350.0
2016-04-01 10:40:00,24.97,24.98,24.91,24.94,29625.0,24.97,24.98,24.91,24.94,29625.0
2016-04-01 10:50:00,24.95,25.08,24.92,25.07,26126.0,24.95,25.08,24.92,25.07,26126.0
2016-04-01 11:00:00,25.08,25.14,25.07,25.08,38848.0,25.08,25.14,25.07,25.08,38848.0
2016-04-01 11:10:00,25.07,25.08,25.01,25.01,16723.0,25.07,25.08,25.01,25.01,16723.0
2016-04-01 11:20:00,25.01,25.04,24.96,25.02,13497.0,25.01,25.04,24.96,25.02,13497.0
2016-04-01 11:30:00,25.03,25.06,25.0,25.02,16351.0,25.03,25.06,25.0,25.02,16351.0
2016-04-01 11:40:00,25.03,25.06,24.99,25.0,15386.0,25.03,25.06,24.99,25.0,15386.0
2016-04-01 11:50:00,24.98,24.98,24.88,24.94,17763.0,24.98,24.98,24.88,24.94,17763.0
2016-04-01 12:00:00,24.93,24.99,24.93,24.95,14900.0,24.93,24.99,24.93,24.95,14900.0
2016-04-01 12:10:00,24.95,24.98,24.87,24.96,17872.0,24.95,24.98,24.87,24.96,17872.0
2016-04-01 12:20:00,24.96,24.96,24.9,24.93,10319.0,24.96,24.96,24.9,24.93,10319.0
2016-04-01 12:30:00,24.9,24.91,24.8,24.84,10280.0,24.9,24.91,24.8,24.84,10280.0
2016-04-01 12:40:00,24.84,24.86,24.8,24.85,8834.0,24.84,24.86,24.8,24.85,8834.0
2016-04-01 12:50:00,24.85,24.91,24.8,24.86,8216.0,24.85,24.91,24.8,24.86,8216.0
2016-04-01 13:00:00,24.85,24.88,24.83,24.86,9150.0,24.85,24.88,24.83,24.86,9150.0
2016-04-01 13:10:00,24.85,24.93,24.85,24.93,11600.0,24.85,24.93,24.85,24.93,11600.0
2016-04-01 13:20:00,24.91,24.98,24.91,24.94,22078.0,24.91,24.98,24.91,24.94,22078.0
2016-04-01 13:30:00,24.95,24.98,24.92,24.97,31221.0,24.95,24.98,24.92,24.97,31221.0
2016-04-01 13:40:00,24.97,25.1,24.97,25.09,21116.0,24.97,25.1,24.97,25.09,21116.0
2016-04-01 13:50:00,25.08,25.08,25.02,25.03,10679.0,25.08,25.08,25.02,25.03,10679.0
2016-04-01 14:00:00,25.03,25.06,25.0,25.03,20371.0,25.03,25.06,25.0,25.03,20371.0
2016-04-01 14:10:00,25.03,25.05,24.98,24.98,21259.0,25.03,25.05,24.98,24.98,21259.0
2016-04-01 14:20:00,24.98,25.01,24.96,24.97,12646.0,24.98,25.01,24.96,24.97,12646.0
2016-04-01 14:30:00,24.98,25.02,24.97,25.0,14551.0,24.98,25.02,24.97,25.0,14551.0
2016-04-01 14:40:00,25.02,25.06,25.0,25.05,24976.0,25.02,25.06,25.0,25.05,24976.0
2016-04-01 14:50:00,25.05,25.08,24.98,24.98,21797.0,25.05,25.08,24.98,24.98,21797.0
2016-04-01 15:00:00,24.99,25.02,24.98,24.98,47345.0,24.99,25.02,24.98,24.98,47345.0
2016-04-01 15:10:00,24.98,25.0,24.97,24.98,21888.0,24.98,25.0,24.97,24.98,21888.0
2016-04-01 15:20:00,24.98,24.99,24.94,24.95,41075.0,24.98,24.99,24.94,24.95,41075.0
2016-04-01 15:30:00,24.95,25.0,24.93,24.98,51210.0,24.95,25.0,24.93,24.98,51210.0
2016-04-01 15:40:00,24.98,24.98,24.95,24.97,53643.0,24.98,24.98,24.95,24.97,53643.0
2016-04-01 15:50:00,24.97,24.99,24.93,24.94,104421.0,24.97,24.99,24.93,24.94,104421.0
2016-04-04 09:30:00,25.04,25.25,25.04,25.24,42391.0,25.04,25.25,25.04,25.24,42391.0
2016-04-04 09:40:00,25.22,25.38,25.14,25.14,28348.0,25.22,25.38,25.14,25.14,28348.0
2016-04-04 09:50:00,25.11,25.23,25.03,25.18,17052.0,25.11,25.23,25.03,25.18,17052.0
2016-04-04 10:00:00,25.23,25.31,25.18,25.26,25078.0,25.23,25.31,25.18,25.26,25078.0
2016-04-04 10:10:00,25.26,25.3,25.18,25.27,16737.0,25.26,25.3,25.18,25.27,16737.0
2016-04-04 10:20:00,25.26,25.35,25.22,25.22,19003.0,25.26,25.35,25.22,25.22,19003.0
2016-04-04 10:30:00,25.2,25.31,25.19,25.25,21498.0,25.2,25.31,25.19,25.25,21498.0
2016-04-04 10:40:00,25.25,25.29,25.22,25.23,12142.0,25.25,25.29,25.22,25.23,12142.0
2016-04-04 10:50:00,25.22,25.22,25.1,25.13,10144.0,25.22,25.22,25.1,25.13,10144.0
2016-04-04 11:00:00,25.14,25.18,25.11,25.18,9350.0,25.14,25.18,25.11,25.18,9350.0
2016-04-04 11:10:00,25.18,25.19,25.14,25.19,7303.0,25.18,25.19,25.14,25.19,7303.0
2016-04-04 11:20:00,25.19,25.26,25.18,25.26,11061.0,25.19,25.26,25.18,25.26,11061.0
2016-04-04 11:30:00,25.26,25.33,25.22,25.33,32500.0,25.26,25.33,25.22,25.33,32500.0
2016-04-04 11:40:00,25.32,25.33,25.19,25.21,15600.0,25.32,25.33,25.19,25.21,15600.0
2016-04-04 11:50:00,25.2,25.31,25.2,25.3,17372.0,25.2,25.31,25.2,25.3,17372.0
2016-04-04 12:00:00,25.31,25.36,25.28,25.34,17002.0,25.31,25.36,25.28,25.34,17002.0
2016-04-04 12:10:00,25.34,25.43,25.33,25.42,10128.0,25.34,25.43,25.33,25.42,10128.0
2016-04-04 12:20:00,25.42,25.47,25.41,25.42,10423.0,25.42,25.47,25.41,25.42,10423.0
2016-04-04 12:30:00,25.42,25.45,25.38,25.43,11601.0,25.42,25.45,25.38,25.43,11601.0
2016-04-04 12:40:00,25.43,25.46,25.42,25.42,8530.0,25.43,25.46,25.42,25.42,8530.0
2016-04-04 12:50:00,25.43,25.53,25.41,25.5,13579.0,25.43,25.53,25.41,25.5,13579.0
2016-04-04 13:00:00,25.5,25.51,25.42,25.49,8946.0,25.5,25.51,25.42,25.49,8946.0
2016-04-04 13:10:00,25.49,25.54,25.46,25.46,13036.0,25.49,25.54,25.46,25.46,13036.0
2016-04-04 13:20:00,25.44,25.49,25.44,25.46,8904.0,25.44,25.49,25.44,25.46,8904.0
2016-04-04 13:30:00,25.46,25.48,25.44,25.44,17165.0,25.46,25.48,25.44,25.44,17165.0
2016-04-04 13:40:00,25.45,25.51,25.43,25.5,16700.0,25.45,25.51,25.43,25.5,16700.0
2016-04-04 13:50:00,25.5,25.55,25.46,25.47,29648.0,25.5,25.55,25.46,25.47,29648.0
2016-04-04 14:00:00,25.46,25.5,25.46,25.49,17969.0,25.46,25.5,25.46,25.49,17969.0
2016-04-04 14:10:00,25.48,25.49,25.38,25.39,18857.0,25.48,25.49,25.38,25.39,18857.0
2016-04-04 14:20:00,25.38,25.45,25.36,25.41,14864.0,25.38,25.45,25.36,25.41,14864.0
2016-04-04 14:30:00,25.41,25.42,25.37,25.4,25299.0,25.41,25.42,25.37,25.4,25299.0
2016-04-04 14:40:00,25.41,25.45,25.39,25.44,24592.0,25.41,25.45,25.39,25.44,24592.0
2016-04-04 14:50:00,25.44,25.45,25.4,25.43,18542.0,25.44,25.45,25.4,25.43,18542.0
2016-04-04 15:00:00,25.44,25.45,25.39,25.39,16783.0,25.44,25.45,25.39,25.39,16783.0
2016-04-04 15:10:00,25.39,25.4,25.38,25.39,42112.0,25.39,25.4,25.38,25.39,42112.0
2016-04-04 15:20:00,25.38,25.38,25.31,25.34,36973.0,25.38,25.38,25.31,25.34,36973.0
2016-04-04 15:30:00,25.34,25.36,25.3,25.32,38424.0,25.34,25.36,25.3,25.32,38424.0
2016-04-04 15:40:00,25.31,25.39,25.31,25.36,108581.0,25.31,25.39,25.31,25.36,108581.0
2016-04-04 15:50:00,25.36,25.37,25.29,25.31,111302.0,25.36,25.37,25.29,25.31,111302.0
2016-04-05 09:30:00,25.08,25.27,25.08,25.16,12740.0,25.08,25.27,25.08,25.16,12740.0
2016-04-05 09:40:00,25.18,25.19,25.02,25.06,12823.0,25.18,25.19,25.02,25.06,12823.0
2016-04-05 09:50:00,25.07,25.16,25.05,25.14,10923.0,25.07,25.16,25.05,25.14,10923.0
2016-04-05 10:00:00,25.16,25.31,25.16,25.26,8527.0,25.16,25.31,25.16,25.26,8527.0
2016-04-05 10:10:00,25.25,25.25,25.13,25.16,22325.0,25.25,25.25,25.13,25.16,22325.0
2016-04-05 10:20:00,25.18,25.29,25.14,25.28,12074.0,25.18,25.29,25.14,25.28,12074.0
2016-04-05 10:30:00,25.27,25.3,25.19,25.22,13825.0,25.27,25.3,25.19,25.22,13825.0
2016-04-05 10:40:00,25.21,25.24,25.16,25.23,16807.0,25.21,25.24,25.16,25.23,16807.0
2016-04-05 10:50:00,25.23,25.25,25.2,25.2,16236.0,25.23,25.25,25.2,25.2,16236.0
2016-04-05 11:00:00,25.2,25.22,25.18,25.21,16324.0,25.2,25.22,25.18,25.21,16324.0
2016-04-05 11:10:00,25.21,25.23,25.19,25.21,13147.0,25.21,25.23,25.19,25.21,13147.0
2016-04-05 11:20:00,25.21,25.31,25.21,25.31,13048.0,25.21,25.31,25.21,25.31,13048.0
2016-04-05 11:30:00,25.31,25.35,25.25,25.31,11629.0,25.31,25.35,25.25,25.31,11629.0
2016-04-05 11:40:00,25.33,25.38,25.32,25.38,23248.0,25.33,25.38,25.32,25.38,23248.0
2016-04-05 11:50:00,25.39,25.44,25.36,25.37,14837.0,25.39,25.44,25.36,25.37,14837.0
2016-04-05 12:00:00,25.37,25.38,25.33,25.37,11883.0,25.37,25.38,25.33,25.37,11883.0
2016-04-05 12:10:00,25.37,25.38,25.21,25.24,12623.0,25.37,25.38,25.21,25.24,12623.0
2016-04-05 12:20:00,25.23,25.27,25.19,25.27,13296.0,25.23,25.27,25.19,25.27,13296.0
2016-04-05 12:30:00,25.26,25.3,25.25,25.29,11901.0,25.26,25.3,25.25,25.29,11901.0
2016-04-05 12:40:00,25.28,25.31,25.28,25.3,11778.0,25.28,25.31,25.28,25.3,11778.0
2016-04-05 12:50:00,25.29,25.29,25.23,25.23,17756.0,25.29,25.29,25.23,25.23,17756.0
2016-04-05 13:00:00,25.23,25.23,25.16,25.16,15665.0,25.23,25.23,25.16,25.16,15665.0
2016-04-05 13:10:00,25.14,25.24,25.14,25.19,10421.0,25.14,25.24,25.14,25.19,10421.0
2016-04-05 13:20:00,25.2,25.26,25.18,25.26,10398.0,25.2,25.26,25.18,25.26,10398.0
2016-04-05 13:30:00,25.24,25.25,25.15,25.15,13029.0,25.24,25.25,25.15,25.15,13029.0
2016-04-05 13:40:00,25.14,25.2,25.14,25.2,10993.0,25.14,25.2,25.14,25.2,10993.0
2016-04-05 13:50:00,25.19,25.3,25.17,25.25,22157.0,25.19,25.3,25.17,25.25,22157.0
2016-04-05 14:00:00,25.24,25.25,25.16,25.16,14147.0,25.24,25.25,25.16,25.16,14147.0
2016-04-05 14:10:00,25.16,25.2,25.12,25.2,15267.0,25.16,25.2,25.12,25.2,15267.0
2016-04-05 14:20:00,25.19,25.29,25.14,25.27,22213.0,25.19,25.29,25.14,25.27,22213.0
2016-04-05 14:30:00,25.28,25.33,25.27,25.32,17146.0,25.28,25.33,25.27,25.32,17146.0
2016-04-05 14:40:00,25.32,25.37,25.31,25.35,21888.0,25.32,25.37,25.31,25.35,21888.0
2016-04-05 14:50:00,25.36,25.4,25.36,25.4,21183.0,25.36,25.4,25.36,25.4,21183.0
2016-04-05 15:00:00,25.4,25.41,25.37,25.41,63331.0,25.4,25.41,25.37,25.41,63331.0
2016-04-05 15:10:00,25.4,25.44,25.39,25.44,35471.0,25.4,25.44,25.39,25.44,35471.0
2016-04-05 15:20:00,25.44,25.44,25.34,25.38,35126.0,25.44,25.44,25.34,25.38,35126.0
2016-04-05 15:30:00,25.38,25.41,25.37,25.41,48214.0,25.38,25.41,25.37,25.41,48214.0
2016-04-05 15:40:00,25.41,25.48,25.39,25.48,114250.0,25.41,25.48,25.39,25.48,114250.0
2016-04-05 15:50:00,25.48,25.48,25.36,25.44,201275.0,25.48,25.48,25.36,25.44,201275.0
2016-04-06 09:30:00,25.51,25.89,25.5,25.79,21715.0,25.51,25.89,25.5,25.79,21715.0
2016-04-06 09:40:00,25.76,26.15,25.73,26.04,56921.0,25.76,26.15,25.73,26.04,56921.0
2016-04-06 09:50:00,26.07,26.15,25.93,26.05,29699.0,26.07,26.15,25.93,26.05,29699.0
2016-04-06 10:00:00,26.06,26.14,26.05,26.09,34009.0,26.06,26.14,26.05,26.09,34009.0
2016-04-06 10:10:00,26.07,26.09,26.0,26.0,33236.0,26.07,26.09,26.0,26.0,33236.0
2016-04-06 10:20:00,25.99,26.12,25.98,26.05,26760.0,25.99,26.12,25.98,26.05,26760.0
2016-04-06 10:30:00,26.07,26.1,25.98,25.99,24613.0,26.07,26.1,25.98,25.99,24613.0
2016-04-06 10:40:00,25.99,26.19,25.99,26.19,24725.0,25.99,26.19,25.99,26.19,24725.0
2016-04-06 10:50:00,26.2,26.24,26.12,26.23,36244.0,26.2,26.24,26.12,26.23,36244.0
2016-04-06 11:00:00,26.22,26.25,26.16,26.23,25951.0,26.22,26.25,26.16,26.23,25951.0
2016-04-06 11:10:00,26.22,26.32,26.18,26.31,20134.0,26.22,26.32,26.18,26.31,20134.0
2016-04-06 11:20:00,26.31,26.35,26.22,26.29,22882.0,26.31,26.35,26.22,26.29,22882.0
2016-04-06 11:30:00,26.29,26.32,26.25,26.27,10330.0,26.29,26.32,26.25,26.27,10330.0
2016-04-06 11:40:00,26.29,26.3,26.26,26.26,16335.0,26.29,26.3,26.26,26.26,16335.0
2016-04-06 11:50:00,26.26,26.31,26.24,26.26,20590.0,26.26,26.31,26.24,26.26,20590.0
2016-04-06 12:00:00,26.26,26.29,26.21,26.21,17409.0,26.26,26.29,26.21,26.21,17409.0
2016-04-06 12:10:00,26.22,26.24,26.14,26.17,13061.0,26.22,26.24,26.14,26.17,13061.0
2016-04-06 12:20:00,26.18,26.22,26.17,26.21,7880.0,26.18,26.22,26.17,26.21,7880.0
2016-04-06 12:30:00,26.22,26.28,26.22,26.27,7217.0,26.22,26.28,26.22,26.27,7217.0
2016-04-06 12:40:00,26.27,26.3,26.24,26.29,15877.0,26.27,26.3,26.24,26.29,15877.0
2016-04-06 12:50:00,26.29,26.29,26.22,26.22,6673.0,26.29,26.29,26.22,26.22,6673.0
2016-04-06 13:00:00,26.22,26.35,26.21,26.35,22597.0,26.22,26.35,26.21,26.35,22597.0
2016-04-06 13:10:00,26.35,26.36,26.27,26.27,9611.0,26.35,26.36,26.27,26.27,9611.0
2016-04-06 13:20:00,26.26,26.31,26.25,26.26,8297.0,26.26,26.31,26.25,26.26,8297.0
2016-04-06 13:30:00,26.26,26.26,26.21,26.21,9821.0,26.26,26.26,26.21,26.21,9821.0
2016-04-06 13:40:00,26.22,26.22,26.15,26.17,15114.0,26.22,26.22,26.15,26.17,15114.0
2016-04-06 13:50:00,26.18,26.21,26.13,26.13,8036.0,26.18,26.21,26.13,26.13,8036.0
2016-04-06 14:00:00,26.11,26.23,26.07,26.18,14434.0,26.11,26.23,26.07,26.18,14434.0
2016-04-06 14:10:00,26.16,26.2,26.12,26.19,8046.0,26.16,26.2,26.12,26.19,8046.0
2016-04-06 14:20:00,26.17,26.18,26.06,26.13,15305.0,26.17,26.18,26.06,26.13,15305.0
2016-04-06 14:30:00,26.13,26.15,25.98,26.03,17377.0,26.13,26.15,25.98,26.03,17377.0
2016-04-06 14:40:00,26.04,26.09,26.01,26.03,12805.0,26.04,26.09,26.01,26.03,12805.0
2016-04-06 14:50:00,26.04,26.12,26.01,26.12,11938.0,26.04,26.12,26.01,26.12,11938.0
2016-04-06 15:00:00,26.11,26.24,26.11,26.18,18129.0,26.11,26.24,26.11,26.18,18129.0
2016-04-06 15:10:00,26.2,26.24,26.12,26.23,13993.0,26.2,26.24,26.12,26.23,13993.0
2016-04-06 15:20:00,26.23,26.23,26.13,26.14,23047.0,26.23,26.23,26.13,26.14,23047.0
2016-04-06 15:30:00,26.14,26.19,26.09,26.1,25927.0,26.14,26.19,26.09,26.1,25927.0
2016-04-06 15:40:00,26.1,26.14,26.09,26.13,33555.0,26.1,26.14,26.09,26.13,33555.0
2016-04-06 15:50:00,26.13,26.18,26.11,26.15,77259.0,26.13,26.18,26.11,26.15,77259.0
2016-04-07 09:30:00,26.05,26.14,25.95,26.01,14481.0,26.05,26.14,25.95,26.01,14481.0
2016-04-07 09:40:00,26.02,26.02,25.8,25.8,10866.0,26.02,26.02,25.8,25.8,10866.0
2016-04-07 09:50:00,25.83,25.88,25.77,25.8,15210.0,25.83,25.88,25.77,25.8,15210.0
2016-04-07 10:00:00,25.81,26.04,25.81,25.97,12635.0,25.81,26.04,25.81,25.97,12635.0
2016-04-07 10:10:00,25.97,25.97,25.86,25.9,11129.0,25.97,25.97,25.86,25.9,11129.0
2016-04-07 10:20:00,25.9,25.94,25.85,25.86,8090.0,25.9,25.94,25.85,25.86,8090.0
2016-04-07 10:30:00,25.85,25.88,25.81,25.86,11963.0,25.85,25.88,25.81,25.86,11963.0
2016-04-07 10:40:00,25.85,26.0,25.81,25.93,20345.0,25.85,26.0,25.81,25.93,20345.0
2016-04-07 10:50:00,25.93,25.99,25.93,25.95,9770.0,25.93,25.99,25.93,25.95,9770.0
2016-04-07 11:00:00,25.97,25.97,25.76,25.8,7706.0,25.97,25.97,25.76,25.8,7706.0
2016-04-07 11:10:00,25.77,25.88,25.75,25.87,9704.0,25.77,25.88,25.75,25.87,9704.0
2016-04-07 11:20:00,25.88,25.95,25.79,25.94,22883.0,25.88,25.95,25.79,25.94,22883.0
2016-04-07 11:30:00,25.95,26.01,25.9,25.95,10201.0,25.95,26.01,25.9,25.95,10201.0
2016-04-07 11:40:00,25.96,25.96,25.9,25.95,6042.0,25.96,25.96,25.9,25.95,6042.0
2016-04-07 11:50:00,25.96,25.98,25.88,25.88,6223.0,25.96,25.98,25.88,25.88,6223.0
2016-04-07 12:00:00,25.86,25.94,25.83,25.94,9837.0,25.86,25.94,25.83,25.94,9837.0
2016-04-07 12:10:00,25.94,25.98,25.85,25.87,10838.0,25.94,25.98,25.85,25.87,10838.0
2016-04-07 12:20:00,25.85,25.9,25.85,25.85,5833.0,25.85,25.9,25.85,25.85,5833.0
2016-04-07 12:30:00,25.86,25.86,25.75,25.83,7143.0,25.86,25.86,25.75,25.83,7143.0
2016-04-07 12:40:00,25.83,25.84,25.78,25.8,17738.0,25.83,25.84,25.78,25.8,17738.0
2016-04-07 12:50:00,25.81,25.93,25.8,25.93,10296.0,25.81,25.93,25.8,25.93,10296.0
2016-04-07 13:00:00,25.92,26.06,25.92,26.04,15715.0,25.92,26.06,25.92,26.04,15715.0
2016-04-07 13:10:00,26.05,26.17,26.05,26.09,7977.0,26.05,26.17,26.05,26.09,7977.0
2016-04-07 13:20:00,26.1,26.16,26.05,26.06,8480.0,26.1,26.16,26.05,26.06,8480.0
2016-04-07 13:30:00,26.05,26.07,25.94,26.03,8270.0,26.05,26.07,25.94,26.03,8270.0
2016-04-07 13:40:00,26.04,26.05,25.86,25.87,6105.0,26.04,26.05,25.86,25.87,6105.0
2016-04-07 13:50:00,25.86,25.91,25.84,25.86,13093.0,25.86,25.91,25.84,25.86,13093.0
2016-04-07 14:00:00,25.84,25.86,25.8,25.83,24919.0,25.84,25.86,25.8,25.83,24919.0
2016-04-07 14:10:00,25.83,25.88,25.82,25.86,21074.0,25.83,25.88,25.82,25.86,21074.0
2016-04-07 14:20:00,25.85,25.87,25.78,25.8,14663.0,25.85,25.87,25.78,25.8,14663.0
2016-04-07 14:30:00,25.8,25.88,25.8,25.86,15449.0,25.8,25.88,25.8,25.86,15449.0
2016-04-07 14:40:00,25.85,25.86,25.78,25.85,16023.0,25.85,25.86,25.78,25.85,16023.0
2016-04-07 14:50:00,25.85,25.86,25.79,25.79,11039.0,25.85,25.86,25.79,25.79,11039.0
2016-04-07 15:00:00,25.82,25.94,25.78,25.93,17433.0,25.82,25.94,25.78,25.93,17433.0
2016-04-07 15:10:00,25.93,26.01,25.9,25.91,23162.0,25.93,26.01,25.9,25.91,23162.0
2016-04-07 15:20:00,25.91,25.96,25.9,25.92,13251.0,25.91,25.96,25.9,25.92,13251.0
2016-04-07 15:30:00,25.92,25.96,25.89,25.89,50694.0,25.92,25.96,25.89,25.89,50694.0
2016-04-07 15:40:00,25.9,25.94,25.84,25.93,58125.0,25.9,25.94,25.84,25.93,58125.0
2016-04-07 15:50:00,25.92,26.01,25.92,26.0,99877.0,25.92,26.01,25.92,26.0,99877.0
2016-04-08 09:30:00,26.18,26.22,25.81,25.81,10893.0,26.18,26.22,25.81,25.81,10893.0
2016-04-08 09:40:00,25.86,25.97,25.76,25.9,11564.0,25.86,25.97,25.76,25.9,11564.0
2016-04-08 09:50:00,25.96,26.1,25.95,26.05,13843.0,25.96,26.1,25.95,26.05,13843.0
2016-04-08 10:00:00,26.05,26.14,26.01,26.07,8439.0,26.05,26.14,26.01,26.07,8439.0
2016-04-08 10:10:00,26.07,26.07,25.96,25.99,11152.0,26.07,26.07,25.96,25.99,11152.0
2016-04-08 10:20:00,26.01,26.05,25.89,25.94,10786.0,26.01,26.05,25.89,25.94,10786.0
2016-04-08 10:30:00,25.94,25.96,25.85,25.94,8800.0,25.94,25.96,25.85,25.94,8800.0
2016-04-08 10:40:00,25.93,25.94,25.81,25.9,9420.0,25.93,25.94,25.81,25.9,9420.0
2016-04-08 10:50:00,25.9,25.96,25.82,25.86,10360.0,25.9,25.96,25.82,25.86,10360.0
2016-04-08 11:00:00,25.87,25.97,25.86,25.92,10201.0,25.87,25.97,25.86,25.92,10201.0
2016-04-08 11:10:00,25.9,25.92,25.76,25.78,14884.0,25.9,25.92,25.76,25.78,14884.0
2016-04-08 11:20:00,25.77,25.82,25.75,25.75,16673.0,25.77,25.82,25.75,25.75,16673.0
2016-04-08 11:30:00,25.75,25.75,25.53,25.56,14393.0,25.75,25.75,25.53,25.56,14393.0
2016-04-08 11:40:00,25.55,25.59,25.46,25.46,8100.0,25.55,25.59,25.46,25.46,8100.0
2016-04-08 11:50:00,25.44,25.58,25.42,25.54,11256.0,25.44,25.58,25.42,25.54,11256.0
2016-04-08 12:00:00,25.52,25.53,25.31,25.41,11400.0,25.52,25.53,25.31,25.41,11400.0
2016-04-08 12:10:00,25.43,25.51,25.38,25.4,7000.0,25.43,25.51,25.38,25.4,7000.0
2016-04-08 12:20:00,25.39,25.47,25.39,25.39,8800.0,25.39,25.47,25.39,25.39,8800.0
2016-04-08 12:30:00,25.39,25.48,25.36,25.47,8644.0,25.39,25.48,25.36,25.47,8644.0
2016-04-08 12:40:00,25.46,25.51,25.44,25.47,8722.0,25.46,25.51,25.44,25.47,8722.0
2016-04-08 12:50:00,25.49,25.5,25.45,25.47,8377.0,25.49,25.5,25.45,25.47,8377.0
2016-04-08 13:00:00,25.46,25.49,25.38,25.4,11831.0,25.46,25.49,25.38,25.4,11831.0
2016-04-08 13:10:00,25.39,25.42,25.35,25.35,8715.0,25.39,25.42,25.35,25.35,8715.0
2016-04-08 13:20:00,25.34,25.4,25.33,25.36,10067.0,25.34,25.4,25.33,25.36,10067.0
2016-04-08 13:30:00,25.37,25.49,25.36,25.48,10477.0,25.37,25.49,25.36,25.48,10477.0
2016-04-08 13:40:00,25.47,25.47,25.36,25.36,5411.0,25.47,25.47,25.36,25.36,5411.0
2016-04-08 13:50:00,25.38,25.52,25.37,25.47,8070.0,25.38,25.52,25.37,25.47,8070.0
2016-04-08 14:00:00,25.47,25.48,25.41,25.47,9616.0,25.47,25.48,25.41,25.47,9616.0
2016-04-08 14:10:00,25.47,25.53,25.47,25.48,11342.0,25.47,25.53,25.47,25.48,11342.0
2016-04-08 14:20:00,25.48,25.49,25.44,25.46,8811.0,25.48,25.49,25.44,25.46,8811.0
2016-04-08 14:30:00,25.45,25.46,25.42,25.43,12221.0,25.45,25.46,25.42,25.43,12221.0
2016-04-08 14:40:00,25.43,25.46,25.38,25.4,13882.0,25.43,25.46,25.38,25.4,13882.0
2016-04-08 14:50:00,25.39,25.44,25.35,25.44,13117.0,25.39,25.44,25.35,25.44,13117.0
2016-04-08 15:00:00,25.43,25.44,25.33,25.35,11696.0,25.43,25.44,25.33,25.35,11696.0
2016-04-08 15:10:00,25.33,25.4,25.3,25.31,36996.0,25.33,25.4,25.3,25.31,36996.0
2016-04-08 15:20:00,25.3,25.38,25.29,25.36,13336.0,25.3,25.38,25.29,25.36,13336.0
2016-04-08 15:30:00,25.36,25.38,25.26,25.38,13830.0,25.36,25.38,25.26,25.38,13830.0
2016-04-08 15:40:00,25.38,25.44,25.33,25.42,30756.0,25.38,25.44,25.33,25.42,30756.0
2016-04-08 15:50:00,25.42,25.51,25.42,25.5,49983.0,25.42,25.51,25.42,25.5,49983.0
2016-04-11 09:30:00,25.59,25.73,25.48,25.51,7334.0,25.59,25.73,25.48,25.51,7334.0
2016-04-11 09:40:00,25.53,25.54,25.34,25.47,10300.0,25.53,25.54,25.34,25.47,10300.0
2016-04-11 09:50:00,25.45,25.64,25.45,25.63,13088.0,25.45,25.64,25.45,25.63,13088.0
2016-04-11 10:00:00,25.68,25.87,25.68,25.83,11788.0,25.68,25.87,25.68,25.83,11788.0
2016-04-11 10:10:00,25.83,25.87,25.73,25.75,38621.0,25.83,25.87,25.73,25.75,38621.0
2016-04-11 10:20:00,25.75,25.85,25.72,25.72,15373.0,25.75,25.85,25.72,25.72,15373.0
2016-04-11 10:30:00,25.71,25.8,25.71,25.8,13210.0,25.71,25.8,25.71,25.8,13210.0
2016-04-11 10:40:00,25.79,25.8,25.65,25.7,10145.0,25.79,25.8,25.65,25.7,10145.0
2016-04-11 10:50:00,25.68,25.75,25.66,25.69,15730.0,25.68,25.75,25.66,25.69,15730.0
2016-04-11 11:00:00,25.68,25.8,25.65,25.8,23157.0,25.68,25.8,25.65,25.8,23157.0
2016-04-11 11:10:00,25.79,25.87,25.78,25.81,27144.0,25.79,25.87,25.78,25.81,27144.0
2016-04-11 11:20:00,25.81,25.9,25.8,25.87,12534.0,25.81,25.9,25.8,25.87,12534.0
2016-04-11 11:30:00,25.86,25.86,25.74,25.78,15337.0,25.86,25.86,25.74,25.78,15337.0
2016-04-11 11:40:00,25.78,25.81,25.75,25.77,10044.0,25.78,25.81,25.75,25.77,10044.0
2016-04-11 11:50:00,25.77,25.82,25.73,25.82,14348.0,25.77,25.82,25.73,25.82,14348.0
2016-04-11 12:00:00,25.81,25.81,25.78,25.78,9288.0,25.81,25.81,25.78,25.78,9288.0
2016-04-11 12:10:00,25.77,25.8,25.75,25.78,8693.0,25.77,25.8,25.75,25.78,8693.0
2016-04-11 12:20:00,25.8,25.8,25.73,25.78,9996.0,25.8,25.8,25.73,25.78,9996.0
2016-04-11 12:30:00,25.77,25.78,25.7,25.72,7572.0,25.77,25.78,25.7,25.72,7572.0
2016-04-11 12:40:00,25.71,25.72,25.61,25.7,13064.0,25.71,25.72,25.61,25.7,13064.0
2016-04-11 12:50:00,25.69,25.73,25.66,25.66,4347.0,25.69,25.73,25.66,25.66,4347.0
2016-04-11 13:00:00,25.65,25.69,25.6,25.67,7814.0,25.65,25.69,25.6,25.67,7814.0
2016-04-11 13:10:00,25.66,25.71,25.66,25.66,8585.0,25.66,25.71,25.66,25.66,8585.0
2016-04-11 13:20:00,25.66,25.67,25.54,25.56,6930.0,25.66,25.67,25.54,25.56,6930.0
2016-04-11 13:30:00,25.57,25.6,25.54,25.56,10213.0,25.57,25.6,25.54,25.56,10213.0
2016-04-11 13:40:00,25.56,25.56,25.52,25.54,5004.0,25.56,25.56,25.52,25.54,5004.0
2016-04-11 13:50:00,25.55,25.55,25.49,25.51,9789.0,25.55,25.55,25.49,25.51,9789.0
2016-04-11 14:00:00,25.52,25.56,25.51,25.54,10004.0,25.52,25.56,25.51,25.54,10004.0
2016-04-11 14:10:00,25.55,25.67,25.55,25.67,21411.0,25.55,25.67,25.55,25.67,21411.0
2016-04-11 14:20:00,25.67,25.75,25.66,25.73,21177.0,25.67,25.75,25.66,25.73,21177.0
2016-04-11 14:30:00,25.73,25.75,25.64,25.74,24452.0,25.73,25.75,25.64,25.74,24452.0
2016-04-11 14:40:00,25.74,25.76,25.69,25.72,10341.0,25.74,25.76,25.69,25.72,10341.0
2016-04-11 14:50:00,25.71,25.71,25.62,25.63,18791.0,25.71,25.71,25.62,25.63,18791.0
2016-04-11 15:00:00,25.64,25.65,25.56,25.58,23014.0,25.64,25.65,25.56,25.58,23014.0
2016-04-11 15:10:00,25.58,25.58,25.49,25.54,18131.0,25.58,25.58,25.49,25.54,18131.0
2016-04-11 15:20:00,25.53,25.55,25.47,25.47,13237.0,25.53,25.55,25.47,25.47,13237.0
2016-04-11 15:30:00,25.47,25.48,25.42,25.42,20806.0,25.47,25.48,25.42,25.42,20806.0
2016-04-11 15:40:00,25.42,25.48,25.33,25.48,80083.0,25.42,25.48,25.33,25.48,80083.0
2016-04-11 15:50:00,25.48,25.56,25.45,25.46,78655.0,25.48,25.56,25.45,25.46,78655.0
2016-04-12 09:30:00,25.41,25.48,25.32,25.43,10403.0,25.41,25.48,25.32,25.43,10403.0
2016-04-12 09:40:00,25.43,25.58,25.4,25.51,18014.0,25.43,25.58,25.4,25.51,18014.0
2016-04-12 09:50:00,25.5,25.55,25.42,25.55,7232.0,25.5,25.55,25.42,25.55,7232.0
2016-04-12 10:00:00,25.56,25.57,25.46,25.46,12065.0,25.56,25.57,25.46,25.46,12065.0
2016-04-12 10:10:00,25.46,25.53,25.4,25.44,102089.0,25.46,25.53,25.4,25.44,102089.0
2016-04-12 10:20:00,25.44,25.44,25.32,25.41,6772.0,25.44,25.44,25.32,25.41,6772.0
2016-04-12 10:30:00,25.41,25.48,25.37,25.39,16701.0,25.41,25.48,25.37,25.39,16701.0
2016-04-12 10:40:00,25.42,25.47,25.41,25.43,10243.0,25.42,25.47,25.41,25.43,10243.0
2016-04-12 10:50:00,25.43,25.58,25.43,25.56,11189.0,25.43,25.58,25.43,25.56,11189.0
2016-04-12 11:00:00,25.57,25.63,25.52,25.63,10180.0,25.57,25.63,25.52,25.63,10180.0
2016-04-12 11:10:00,25.63,25.68,25.6,25.68,8009.0,25.63,25.68,25.6,25.68,8009.0
2016-04-12 11:20:00,25.69,25.73,25.66,25.69,13000.0,25.69,25.73,25.66,25.69,13000.0
2016-04-12 11:30:00,25.69,25.69,25.64,25.65,21521.0,25.69,25.69,25.64,25.65,21521.0
2016-04-12 11:40:00,25.66,25.66,25.63,25.64,13555.0,25.66,25.66,25.63,25.64,13555.0
2016-04-12 11:50:00,25.63,25.66,25.62,25.63,13258.0,25.63,25.66,25.62,25.63,13258.0
2016-04-12 12:00:00,25.63,25.64,25.55,25.55,18708.0,25.63,25.64,25.55,25.55,18708.0
2016-04-12 12:10:00,25.56,25.59,25.56,25.56,4262.0,25.56,25.59,25.56,25.56,4262.0
2016-04-12 12:20:00,25.56,25.6,25.53,25.59,11472.0,25.56,25.6,25.53,25.59,11472.0
2016-04-12 12:30:00,25.6,25.68,25.59,25.66,12898.0,25.6,25.68,25.59,25.66,12898.0
2016-04-12 12:40:00,25.67,25.69,25.65,25.67,14582.0,25.67,25.69,25.65,25.67,14582.0
2016-04-12 12:50:00,25.66,25.73,25.65,25.71,10996.0,25.66,25.73,25.65,25.71,10996.0
2016-04-12 13:00:00,25.7,25.71,25.56,25.57,18836.0,25.7,25.71,25.56,25.57,18836.0
2016-04-12 13:10:00,25.56,25.59,25.56,25.59,14355.0,25.56,25.59,25.56,25.59,14355.0
2016-04-12 13:20:00,25.59,25.63,25.59,25.62,8141.0,25.59,25.63,25.59,25.62,8141.0
2016-04-12 13:30:00,25.62,25.74,25.62,25.73,21782.0,25.62,25.74,25.62,25.73,21782.0
2016-04-12 13:40:00,25.73,25.78,25.72,25.73,14318.0,25.73,25.78,25.72,25.73,14318.0
2016-04-12 13:50:00,25.72,25.75,25.69,25.75,15419.0,25.72,25.75,25.69,25.75,15419.0
2016-04-12 14:00:00,25.75,25.76,25.65,25.68,13356.0,25.75,25.76,25.65,25.68,13356.0
2016-04-12 14:10:00,25.66,25.72,25.66,25.66,7637.0,25.66,25.72,25.66,25.66,7637.0
2016-04-12 14:20:00,25.64,25.64,25.56,25.58,10903.0,25.64,25.64,25.56,25.58,10903.0
2016-04-12 14:30:00,25.57,25.62,25.56,25.62,8833.0,25.57,25.62,25.56,25.62,8833.0
2016-04-12 14:40:00,25.62,25.63,25.56,25.59,11160.0,25.62,25.63,25.56,25.59,11160.0
2016-04-12 14:50:00,25.59,25.6,25.51,25.54,17393.0,25.59,25.6,25.51,25.54,17393.0
2016-04-12 15:00:00,25.53,25.63,25.53,25.59,15900.0,25.53,25.63,25.53,25.59,15900.0
2016-04-12 15:10:00,25.6,25.61,25.49,25.5,17279.0,25.6,25.61,25.49,25.5,17279.0
2016-04-12 15:20:00,25.5,25.5,25.4,25.45,21932.0,25.5,25.5,25.4,25.45,21932.0
2016-04-12 15:30:00,25.45,25.54,25.44,25.44,32904.0,25.45,25.54,25.44,25.44,32904.0
2016-04-12 15:40:00,25.44,25.46,25.41,25.44,34875.0,25.44,25.46,25.41,25.44,34875.0
2016-04-12 15:50:00,25.45,25.5,25.41,25.49,65367.0,25.45,25.5,25.41,25.49,65367.0
2016-04-13 09:30:00,25.73,25.85,25.6,25.73,9393.0,25.73,25.85,25.6,25.73,9393.0
2016-04-13 09:40:00,25.77,25.86,25.66,25.81,5394.0,25.77,25.86,25.66,25.81,5394.0
2016-04-13 09:50:00,25.85,25.9,25.76,25.79,14002.0,25.85,25.9,25.76,25.79,14002.0
2016-04-13 10:00:00,25.81,25.93,25.8,25.93,4800.0,25.81,25.93,25.8,25.93,4800.0
2016-04-13 10:10:00,25.94,25.97,25.9,25.94,6280.0,25.94,25.97,25.9,25.94,6280.0
2016-04-13 10:20:00,25.92,26.0,25.9,26.0,12301.0,25.92,26.0,25.9,26.0,12301.0
2016-04-13 10:30:00,26.0,26.08,25.94,25.98,11327.0,26.0,26.08,25.94,25.98,11327.0
2016-04-13 10:40:00,25.98,26.1,25.95,26.1,4613.0,25.98,26.1,25.95,26.1,4613.0
2016-04-13 10:50:00,26.09,26.13,26.0,26.01,8445.0,26.09,26.13,26.0,26.01,8445.0
2016-04-13 11:00:00,25.99,26.04,25.99,26.03,9475.0,25.99,26.04,25.99,26.03,9475.0
2016-04-13 11:10:00,26.04,26.08,26.01,26.08,10852.0,26.04,26.08,26.01,26.08,10852.0
2016-04-13 11:20:00,26.09,26.11,26.06,26.11,13791.0,26.09,26.11,26.06,26.11,13791.0
2016-04-13 11:30:00,26.11,26.17,26.08,26.13,10482.0,26.11,26.17,26.08,26.13,10482.0
2016-04-13 11:40:00,26.11,26.16,26.11,26.14,11102.0,26.11,26.16,26.11,26.14,11102.0
2016-04-13 11:50:00,26.15,26.25,26.14,26.24,20646.0,26.15,26.25,26.14,26.24,20646.0
2016-04-13 12:00:00,26.23,26.23,26.14,26.21,6801.0,26.23,26.23,26.14,26.21,6801.0
2016-04-13 12:10:00,26.21,26.23,26.17,26.19,8002.0,26.21,26.23,26.17,26.19,8002.0
2016-04-13 12:20:00,26.2,26.26,26.19,26.23,10002.0,26.2,26.26,26.19,26.23,10002.0
2016-04-13 12:30:00,26.23,26.27,26.19,26.19,4805.0,26.23,26.27,26.19,26.19,4805.0
2016-04-13 12:40:00,26.19,26.2,26.14,26.16,3280.0,26.19,26.2,26.14,26.16,3280.0
2016-04-13 12:50:00,26.16,26.18,26.12,26.14,4097.0,26.16,26.18,26.12,26.14,4097.0
2016-04-13 13:00:00,26.15,26.17,26.11,26.16,9198.0,26.15,26.17,26.11,26.16,9198.0
2016-04-13 13:10:00,26.15,26.2,26.14,26.18,7218.0,26.15,26.2,26.14,26.18,7218.0
2016-04-13 13:20:00,26.18,26.2,26.15,26.2,6361.0,26.18,26.2,26.15,26.2,6361.0
2016-04-13 13:30:00,26.19,26.23,26.17,26.23,9969.0,26.19,26.23,26.17,26.23,9969.0
2016-04-13 13:40:00,26.22,26.29,26.19,26.28,28834.0,26.22,26.29,26.19,26.28,28834.0
2016-04-13 13:50:00,26.29,26.32,26.28,26.32,12800.0,26.29,26.32,26.28,26.32,12800.0
2016-04-13 14:00:00,26.3,26.41,26.28,26.4,12942.0,26.3,26.41,26.28,26.4,12942.0
2016-04-13 14:10:00,26.4,26.42,26.35,26.41,15306.0,26.4,26.42,26.35,26.41,15306.0
2016-04-13 14:20:00,26.41,26.43,26.37,26.37,12266.0,26.41,26.43,26.37,26.37,12266.0
2016-04-13 14:30:00,26.37,26.44,26.37,26.44,8835.0,26.37,26.44,26.37,26.44,8835.0
2016-04-13 14:40:00,26.43,26.43,26.35,26.37,22462.0,26.43,26.43,26.35,26.37,22462.0
2016-04-13 14:50:00,26.38,26.44,26.36,26.44,12456.0,26.38,26.44,26.36,26.44,12456.0
2016-04-13 15:00:00,26.43,26.48,26.42,26.47,17342.0,26.43,26.48,26.42,26.47,17342.0
2016-04-13 15:10:00,26.48,26.48,26.43,26.47,14492.0,26.48,26.48,26.43,26.47,14492.0
2016-04-13 15:20:00,26.49,26.5,26.45,26.45,16813.0,26.49,26.5,26.45,26.45,16813.0
2016-04-13 15:30:00,26.46,26.51,26.43,26.46,27559.0,26.46,26.51,26.43,26.46,27559.0
2016-04-13 15:40:00,26.45,26.46,26.34,26.36,34243.0,26.45,26.46,26.34,26.36,34243.0
2016-04-13 15:50:00,26.36,26.4,26.32,26.39,78416.0,26.36,26.4,26.32,26.39,78416.0
2016-04-14 09:30:00,26.37,26.38,26.12,26.3,13633.0,26.37,26.38,26.12,26.3,13633.0
2016-04-14 09:40:00,26.29,26.35,26.23,26.34,44500.0,26.29,26.35,26.23,26.34,44500.0
2016-04-14 09:50:00,26.32,26.32,26.13,26.19,11974.0,26.32,26.32,26.13,26.19,11974.0
2016-04-14 10:00:00,26.19,26.28,26.19,26.28,13300.0,26.19,26.28,26.19,26.28,13300.0
2016-04-14 10:10:00,26.28,26.3,26.23,26.23,9264.0,26.28,26.3,26.23,26.23,9264.0
2016-04-14 10:20:00,26.25,26.31,26.22,26.23,11587.0,26.25,26.31,26.22,26.23,11587.0
2016-04-14 10:30:00,26.23,26.23,26.11,26.11,8058.0,26.23,26.23,26.11,26.11,8058.0
2016-04-14 10:40:00,26.1,26.21,26.1,26.2,13079.0,26.1,26.21,26.1,26.2,13079.0
2016-04-14 10:50:00,26.19,26.25,26.18,26.21,9747.0,26.19,26.25,26.18,26.21,9747.0
2016-04-14 11:00:00,26.2,26.2,26.12,26.14,9720.0,26.2,26.2,26.12,26.14,9720.0
2016-04-14 11:10:00,26.14,26.16,26.09,26.11,10285.0,26.14,26.16,26.09,26.11,10285.0
2016-04-14 11:20:00,26.11,26.13,26.04,26.1,8163.0,26.11,26.13,26.04,26.1,8163.0
2016-04-14 11:30:00,26.1,26.25,26.1,26.18,13017.0,26.1,26.25,26.1,26.18,13017.0
2016-04-14 11:40:00,26.18,26.22,26.11,26.22,31702.0,26.18,26.22,26.11,26.22,31702.0
2016-04-14 11:50:00,26.21,26.24,26.19,26.21,33800.0,26.21,26.24,26.19,26.21,33800.0
2016-04-14 12:00:00,26.21,26.22,26.19,26.22,13405.0,26.21,26.22,26.19,26.22,13405.0
2016-04-14 12:10:00,26.23,26.27,26.2,26.26,17526.0,26.23,26.27,26.2,26.26,17526.0
2016-04-14 12:20:00,26.27,26.32,26.24,26.3,10440.0,26.27,26.32,26.24,26.3,10440.0
2016-04-14 12:30:00,26.3,26.3,26.24,26.29,10706.0,26.3,26.3,26.24,26.29,10706.0
2016-04-14 12:40:00,26.3,26.34,26.27,26.33,11183.0,26.3,26.34,26.27,26.33,11183.0
2016-04-14 12:50:00,26.33,26.37,26.32,26.35,11444.0,26.33,26.37,26.32,26.35,11444.0
2016-04-14 13:00:00,26.35,26.37,26.33,26.35,8375.0,26.35,26.37,26.33,26.35,8375.0
2016-04-14 13:10:00,26.33,26.35,26.32,26.32,6920.0,26.33,26.35,26.32,26.32,6920.0
2016-04-14 13:20:00,26.33,26.34,26.29,26.3,8495.0,26.33,26.34,26.29,26.3,8495.0
2016-04-14 13:30:00,26.3,26.34,26.28,26.28,7046.0,26.3,26.34,26.28,26.28,7046.0
2016-04-14 13:40:00,26.28,26.3,26.23,26.24,7280.0,26.28,26.3,26.23,26.24,7280.0
2016-04-14 13:50:00,26.23,26.25,26.22,26.22,7115.0,26.23,26.25,26.22,26.22,7115.0
2016-04-14 14:00:00,26.2,26.22,26.16,26.22,11525.0,26.2,26.22,26.16,26.22,11525.0
2016-04-14 14:10:00,26.21,26.22,26.19,26.2,14575.0,26.21,26.22,26.19,26.2,14575.0
2016-04-14 14:20:00,26.2,26.22,26.18,26.18,9050.0,26.2,26.22,26.18,26.18,9050.0
2016-04-14 14:30:00,26.18,26.2,26.16,26.19,10303.0,26.18,26.2,26.16,26.19,10303.0
2016-04-14 14:40:00,26.2,26.21,26.17,26.2,7542.0,26.2,26.21,26.17,26.2,7542.0
2016-04-14 14:50:00,26.2,26.24,26.19,26.19,27840.0,26.2,26.24,26.19,26.19,27840.0
2016-04-14 15:00:00,26.18,26.19,26.15,26.16,13511.0,26.18,26.19,26.15,26.16,13511.0
2016-04-14 15:10:00,26.16,26.16,26.11,26.13,12768.0,26.16,26.16,26.11,26.13,12768.0
2016-04-14 15:20:00,26.13,26.15,26.11,26.11,15526.0,26.13,26.15,26.11,26.11,15526.0
2016-04-14 15:30:00,26.12,26.15,26.11,26.14,31021.0,26.12,26.15,26.11,26.14,31021.0
2016-04-14 15:40:00,26.14,26.2,26.13,26.19,22337.0,26.14,26.2,26.13,26.19,22337.0
2016-04-14 15:50:00,26.18,26.19,26.13,26.15,42333.0,26.18,26.19,26.13,26.15,42333.0
2016-04-15 09:30:00,26.04,26.04,25.62,25.65,19323.0,26.04,26.04,25.62,25.65,19323.0
2016-04-15 09:40:00,25.65,25.66,25.25,25.35,27268.0,25.65,25.66,25.25,25.35,27268.0
2016-04-15 09:50:00,25.34,25.4,25.25,25.33,25942.0,25.34,25.4,25.25,25.33,25942.0
2016-04-15 10:00:00,25.33,25.39,25.3,25.3,21436.0,25.33,25.39,25.3,25.3,21436.0
2016-04-15 10:10:00,25.3,25.42,25.3,25.42,8487.0,25.3,25.42,25.3,25.42,8487.0
2016-04-15 10:20:00,25.43,25.58,25.43,25.53,30187.0,25.43,25.58,25.43,25.53,30187.0
2016-04-15 10:30:00,25.55,25.76,25.55,25.67,12855.0,25.55,25.76,25.55,25.67,12855.0
2016-04-15 10:40:00,25.67,25.67,25.61,25.63,14533.0,25.67,25.67,25.61,25.63,14533.0
2016-04-15 10:50:00,25.63,25.63,25.5,25.53,12918.0,25.63,25.63,25.5,25.53,12918.0
2016-04-15 11:00:00,25.53,25.67,25.53,25.58,29835.0,25.53,25.67,25.53,25.58,29835.0
2016-04-15 11:10:00,25.58,25.6,25.47,25.52,22975.0,25.58,25.6,25.47,25.52,22975.0
2016-04-15 11:20:00,25.53,25.61,25.53,25.58,16256.0,25.53,25.61,25.53,25.58,16256.0
2016-04-15 11:30:00,25.58,25.61,25.56,25.6,13505.0,25.58,25.61,25.56,25.6,13505.0
2016-04-15 11:40:00,25.61,25.64,25.51,25.53,15396.0,25.61,25.64,25.51,25.53,15396.0
2016-04-15 11:50:00,25.55,25.55,25.47,25.5,13106.0,25.55,25.55,25.47,25.5,13106.0
2016-04-15 12:00:00,25.5,25.54,25.48,25.49,21579.0,25.5,25.54,25.48,25.49,21579.0
2016-04-15 12:10:00,25.48,25.51,25.48,25.5,8800.0,25.48,25.51,25.48,25.5,8800.0
2016-04-15 12:20:00,25.51,25.51,25.48,25.49,30142.0,25.51,25.51,25.48,25.49,30142.0
2016-04-15 12:30:00,25.5,25.5,25.45,25.48,12299.0,25.5,25.5,25.45,25.48,12299.0
2016-04-15 12:40:00,25.48,25.51,25.44,25.48,37270.0,25.48,25.51,25.44,25.48,37270.0
2016-04-15 12:50:00,25.47,25.5,25.47,25.49,21444.0,25.47,25.5,25.47,25.49,21444.0
2016-04-15 13:00:00,25.48,25.5,25.4,25.4,45207.0,25.48,25.5,25.4,25.4,45207.0
2016-04-15 13:10:00,25.4,25.45,25.4,25.41,40836.0,25.4,25.45,25.4,25.41,40836.0
2016-04-15 13:20:00,25.4,25.44,25.37,25.43,10198.0,25.4,25.44,25.37,25.43,10198.0
2016-04-15 13:30:00,25.43,25.44,25.4,25.43,14473.0,25.43,25.44,25.4,25.43,14473.0
2016-04-15 13:40:00,25.42,25.51,25.42,25.49,13604.0,25.42,25.51,25.42,25.49,13604.0
2016-04-15 13:50:00,25.48,25.56,25.48,25.55,14765.0,25.48,25.56,25.48,25.55,14765.0
2016-04-15 14:00:00,25.56,25.63,25.55,25.61,16227.0,25.56,25.63,25.55,25.61,16227.0
2016-04-15 14:10:00,25.61,25.64,25.58,25.61,11291.0,25.61,25.64,25.58,25.61,11291.0
2016-04-15 14:20:00,25.6,25.76,25.6,25.76,30103.0,25.6,25.76,25.6,25.76,30103.0
2016-04-15 14:30:00,25.76,25.77,25.57,25.59,49885.0,25.76,25.77,25.57,25.59,49885.0
2016-04-15 14:40:00,25.6,25.6,25.54,25.55,39657.0,25.6,25.6,25.54,25.55,39657.0
2016-04-15 14:50:00,25.56,25.66,25.56,25.66,14925.0,25.56,25.66,25.56,25.66,14925.0
2016-04-15 15:00:00,25.65,25.65,25.48,25.5,49565.0,25.65,25.65,25.48,25.5,49565.0
2016-04-15 15:10:00,25.5,25.55,25.48,25.48,21755.0,25.5,25.55,25.48,25.48,21755.0
2016-04-15 15:20:00,25.48,25.51,25.45,25.49,22250.0,25.48,25.51,25.45,25.49,22250.0
2016-04-15 15:30:00,25.5,25.51,25.47,25.48,34630.0,25.5,25.51,25.47,25.48,34630.0
2016-04-15 15:40:00,25.47,25.71,25.45,25.66,73260.0,25.47,25.71,25.45,25.66,73260.0
2016-04-15 15:50:00,25.66,25.76,25.58,25.76,220755.0,25.66,25.76,25.58,25.76,220755.0
2016-04-18 09:30:00,25.5,25.5,25.4,25.44,14793.0,25.5,25.5,25.4,25.44,14793.0
2016-04-18 09:40:00,25.49,25.59,25.46,25.59,25958.0,25.49,25.59,25.46,25.59,25958.0
2016-04-18 09:50:00,25.63,25.71,25.59,25.65,35457.0,25.63,25.71,25.59,25.65,35457.0
2016-04-18 10:00:00,25.65,25.7,25.62,25.66,23700.0,25.65,25.7,25.62,25.66,23700.0
2016-04-18 10:10:00,25.66,25.69,25.59,25.59,12640.0,25.66,25.69,25.59,25.59,12640.0
2016-04-18 10:20:00,25.59,25.61,25.49,25.52,47852.0,25.59,25.61,25.49,25.52,47852.0
2016-04-18 10:30:00,25.5,25.61,25.44,25.59,44306.0,25.5,25.61,25.44,25.59,44306.0
2016-04-18 10:40:00,25.59,25.7,25.56,25.66,10315.0,25.59,25.7,25.56,25.66,10315.0
2016-04-18 10:50:00,25.65,25.65,25.53,25.59,44933.0,25.65,25.65,25.53,25.59,44933.0
2016-04-18 11:00:00,25.57,25.65,25.55,25.55,16858.0,25.57,25.65,25.55,25.55,16858.0
2016-04-18 11:10:00,25.55,25.6,25.55,25.55,9649.0,25.55,25.6,25.55,25.55,9649.0
2016-04-18 11:20:00,25.56,25.6,25.53,25.54,15640.0,25.56,25.6,25.53,25.54,15640.0
2016-04-18 11:30:00,25.55,25.55,25.47,25.49,29640.0,25.55,25.55,25.47,25.49,29640.0
2016-04-18 11:40:00,25.51,25.58,25.5,25.53,18392.0,25.51,25.58,25.5,25.53,18392.0
2016-04-18 11:50:00,25.55,25.64,25.54,25.57,15159.0,25.55,25.64,25.54,25.57,15159.0
2016-04-18 12:00:00,25.57,25.6,25.55,25.55,11591.0,25.57,25.6,25.55,25.55,11591.0
2016-04-18 12:10:00,25.55,25.61,25.55,25.6,9484.0,25.55,25.61,25.55,25.6,9484.0
2016-04-18 12:20:00,25.6,25.65,25.56,25.56,18212.0,25.6,25.65,25.56,25.56,18212.0
2016-04-18 12:30:00,25.58,25.63,25.56,25.61,9558.0,25.58,25.63,25.56,25.61,9558.0
2016-04-18 12:40:00,25.61,25.67,25.56,25.6,12870.0,25.61,25.67,25.56,25.6,12870.0
2016-04-18 12:50:00,25.6,25.62,25.52,25.53,12644.0,25.6,25.62,25.52,25.53,12644.0
2016-04-18 13:00:00,25.54,25.62,25.48,25.61,35759.0,25.54,25.62,25.48,25.61,35759.0
2016-04-18 13:10:00,25.61,25.62,25.55,25.56,11072.0,25.61,25.62,25.55,25.56,11072.0
2016-04-18 13:20:00,25.56,25.6,25.56,25.59,15213.0,25.56,25.6,25.56,25.59,15213.0
2016-04-18 13:30:00,25.59,25.6,25.56,25.58,14188.0,25.59,25.6,25.56,25.58,14188.0
2016-04-18 13:40:00,25.59,25.6,25.57,25.59,38536.0,25.59,25.6,25.57,25.59,38536.0
2016-04-18 13:50:00,25.59,25.6,25.59,25.6,49830.0,25.59,25.6,25.59,25.6,49830.0
2016-04-18 14:00:00,25.6,25.61,25.55,25.55,38432.0,25.6,25.61,25.55,25.55,38432.0
2016-04-18 14:10:00,25.55,25.62,25.55,25.57,19663.0,25.55,25.62,25.55,25.57,19663.0
2016-04-18 14:20:00,25.57,25.62,25.56,25.61,16163.0,25.57,25.62,25.56,25.61,16163.0
2016-04-18 14:30:00,25.6,25.62,25.58,25.6,18420.0,25.6,25.62,25.58,25.6,18420.0
2016-04-18 14:40:00,25.59,25.71,25.59,25.67,20781.0,25.59,25.71,25.59,25.67,20781.0
2016-04-18 14:50:00,25.67,25.67,25.55,25.6,26294.0,25.67,25.67,25.55,25.6,26294.0
2016-04-18 15:00:00,25.58,25.59,25.55,25.56,18607.0,25.58,25.59,25.55,25.56,18607.0
2016-04-18 15:10:00,25.57,25.57,25.55,25.55,18054.0,25.57,25.57,25.55,25.55,18054.0
2016-04-18 15:20:00,25.56,25.6,25.56,25.6,14352.0,25.56,25.6,25.56,25.6,14352.0
2016-04-18 15:30:00,25.6,25.64,25.59,25.64,18046.0,25.6,25.64,25.59,25.64,18046.0
2016-04-18 15:40:00,25.64,25.69,25.59,25.61,68066.0,25.64,25.69,25.59,25.61,68066.0
2016-04-18 15:50:00,25.61,25.69,25.6,25.68,81015.0,25.61,25.69,25.6,25.68,81015.0
2016-04-19 09:30:00,25.75,25.77,25.43,25.43,13898.0,25.75,25.77,25.43,25.43,13898.0
2016-04-19 09:40:00,25.48,25.66,25.42,25.64,6206.0,25.48,25.66,25.42,25.64,6206.0
2016-04-19 09:50:00,25.69,25.71,25.62,25.63,10628.0,25.69,25.71,25.62,25.63,10628.0
2016-04-19 10:00:00,25.61,25.75,25.61,25.72,22941.0,25.61,25.75,25.61,25.72,22941.0
2016-04-19 10:10:00,25.71,25.76,25.7,25.73,23120.0,25.71,25.76,25.7,25.73,23120.0
2016-04-19 10:20:00,25.74,25.75,25.66,25.73,18325.0,25.74,25.75,25.66,25.73,18325.0
2016-04-19 10:30:00,25.73,25.76,25.64,25.7,14614.0,25.73,25.76,25.64,25.7,14614.0
2016-04-19 10:40:00,25.69,25.76,25.69,25.72,17029.0,25.69,25.76,25.69,25.72,17029.0
2016-04-19 10:50:00,25.7,25.76,25.7,25.74,14806.0,25.7,25.76,25.7,25.74,14806.0
2016-04-19 11:00:00,25.75,25.82,25.73,25.81,15416.0,25.75,25.82,25.73,25.81,15416.0
2016-04-19 11:10:00,25.82,25.84,25.79,25.82,16206.0,25.82,25.84,25.79,25.82,16206.0
2016-04-19 11:20:00,25.82,25.83,25.6,25.62,17246.0,25.82,25.83,25.6,25.62,17246.0
2016-04-19 11:30:00,25.61,25.72,25.6,25.7,10632.0,25.61,25.72,25.6,25.7,10632.0
2016-04-19 11:40:00,25.71,25.73,25.64,25.65,11143.0,25.71,25.73,25.64,25.65,11143.0
2016-04-19 11:50:00,25.66,25.66,25.58,25.58,18438.0,25.66,25.66,25.58,25.58,18438.0
2016-04-19 12:00:00,25.59,25.62,25.54,25.55,43098.0,25.59,25.62,25.54,25.55,43098.0
2016-04-19 12:10:00,25.55,25.58,25.53,25.55,14454.0,25.55,25.58,25.53,25.55,14454.0
2016-04-19 12:20:00,25.55,25.58,25.51,25.51,17997.0,25.55,25.58,25.51,25.51,17997.0
2016-04-19 12:30:00,25.5,25.51,25.41,25.51,20376.0,25.5,25.51,25.41,25.51,20376.0
2016-04-19 12:40:00,25.5,25.5,25.44,25.46,13478.0,25.5,25.5,25.44,25.46,13478.0
2016-04-19 12:50:00,25.45,25.55,25.42,25.55,12361.0,25.45,25.55,25.42,25.55,12361.0
2016-04-19 13:00:00,25.55,25.58,25.54,25.54,14282.0,25.55,25.58,25.54,25.54,14282.0
2016-04-19 13:10:00,25.54,25.57,25.52,25.54,10674.0,25.54,25.57,25.52,25.54,10674.0
2016-04-19 13:20:00,25.53,25.57,25.46,25.47,33931.0,25.53,25.57,25.46,25.47,33931.0
2016-04-19 13:30:00,25.47,25.5,25.43,25.5,14698.0,25.47,25.5,25.43,25.5,14698.0
2016-04-19 13:40:00,25.49,25.51,25.48,25.49,22501.0,25.49,25.51,25.48,25.49,22501.0
2016-04-19 13:50:00,25.5,25.53,25.48,25.53,27773.0,25.5,25.53,25.48,25.53,27773.0
2016-04-19 14:00:00,25.54,25.65,25.53,25.65,30721.0,25.54,25.65,25.53,25.65,30721.0
2016-04-19 14:10:00,25.65,25.66,25.58,25.64,54613.0,25.65,25.66,25.58,25.64,54613.0
2016-04-19 14:20:00,25.64,25.72,25.59,25.61,43967.0,25.64,25.72,25.59,25.61,43967.0
2016-04-19 14:30:00,25.61,25.67,25.6,25.64,28829.0,25.61,25.67,25.6,25.64,28829.0
2016-04-19 14:40:00,25.64,25.66,25.59,25.65,18713.0,25.64,25.66,25.59,25.65,18713.0
2016-04-19 14:50:00,25.65,25.65,25.6,25.62,11756.0,25.65,25.65,25.6,25.62,11756.0
2016-04-19 15:00:00,25.61,25.65,25.59,25.62,54786.0,25.61,25.65,25.59,25.62,54786.0
2016-04-19 15:10:00,25.61,25.66,25.61,25.66,39285.0,25.61,25.66,25.61,25.66,39285.0
2016-04-19 15:20:00,25.66,25.72,25.65,25.67,18990.0,25.66,25.72,25.65,25.67,18990.0
2016-04-19 15:30:00,25.68,25.73,25.66,25.72,18919.0,25.68,25.73,25.66,25.72,18919.0
2016-04-19 15:40:00,25.72,25.72,25.65,25.66,39787.0,25.72,25.72,25.65,25.66,39787.0
2016-04-19 15:50:00,25.66,25.74,25.64,25.73,92882.0,25.66,25.74,25.64,25.73,92882.0
2016-04-20 09:30:00,25.74,25.84,25.73,25.79,7683.0,25.74,25.84,25.73,25.79,7683.0
2016-04-20 09:40:00,25.75,25.89,25.71,25.86,7435.0,25.75,25.89,25.71,25.86,7435.0
2016-04-20 09:50:00,25.9,25.99,25.9,25.95,4905.0,25.9,25.99,25.9,25.95,4905.0
2016-04-20 10:00:00,25.95,26.02,25.93,26.02,10916.0,25.95,26.02,25.93,26.02,10916.0
2016-04-20 10:10:00,26.02,26.09,26.02,26.07,12501.0,26.02,26.09,26.02,26.07,12501.0
2016-04-20 10:20:00,26.07,26.07,25.95,25.99,8444.0,26.07,26.07,25.95,25.99,8444.0
2016-04-20 10:30:00,26.0,26.05,25.86,25.87,21953.0,26.0,26.05,25.86,25.87,21953.0
2016-04-20 10:40:00,25.85,25.95,25.84,25.93,8887.0,25.85,25.95,25.84,25.93,8887.0
2016-04-20 10:50:00,25.92,25.93,25.88,25.91,11100.0,25.92,25.93,25.88,25.91,11100.0
2016-04-20 11:00:00,25.91,25.93,25.88,25.89,14044.0,25.91,25.93,25.88,25.89,14044.0
2016-04-20 11:10:00,25.9,25.91,25.87,25.9,22504.0,25.9,25.91,25.87,25.9,22504.0
2016-04-20 11:20:00,25.9,25.95,25.88,25.92,14624.0,25.9,25.95,25.88,25.92,14624.0
2016-04-20 11:30:00,25.94,26.0,25.91,25.99,17138.0,25.94,26.0,25.91,25.99,17138.0
2016-04-20 11:40:00,25.99,26.0,25.93,25.99,7757.0,25.99,26.0,25.93,25.99,7757.0
2016-04-20 11:50:00,25.97,25.99,25.95,25.97,7011.0,25.97,25.99,25.95,25.97,7011.0
2016-04-20 12:00:00,25.96,25.96,25.92,25.93,11764.0,25.96,25.96,25.92,25.93,11764.0
2016-04-20 12:10:00,25.93,25.94,25.9,25.93,10295.0,25.93,25.94,25.9,25.93,10295.0
2016-04-20 12:20:00,25.93,25.94,25.92,25.94,15008.0,25.93,25.94,25.92,25.94,15008.0
2016-04-20 12:30:00,25.94,25.95,25.92,25.95,10448.0,25.94,25.95,25.92,25.95,10448.0
2016-04-20 12:40:00,25.95,25.97,25.91,25.93,7340.0,25.95,25.97,25.91,25.93,7340.0
2016-04-20 12:50:00,25.93,25.94,25.91,25.94,8892.0,25.93,25.94,25.91,25.94,8892.0
2016-04-20 13:00:00,25.95,25.96,25.91,25.93,17049.0,25.95,25.96,25.91,25.93,17049.0
2016-04-20 13:10:00,25.93,25.94,25.92,25.93,7974.0,25.93,25.94,25.92,25.93,7974.0
2016-04-20 13:20:00,25.93,25.95,25.92,25.94,7086.0,25.93,25.95,25.92,25.94,7086.0
2016-04-20 13:30:00,25.94,25.95,25.92,25.94,31728.0,25.94,25.95,25.92,25.94,31728.0
2016-04-20 13:40:00,25.94,25.98,25.93,25.98,18873.0,25.94,25.98,25.93,25.98,18873.0
2016-04-20 13:50:00,25.98,26.05,25.97,26.04,18382.0,25.98,26.05,25.97,26.04,18382.0
2016-04-20 14:00:00,26.04,26.04,25.98,25.99,24871.0,26.04,26.04,25.98,25.99,24871.0
2016-04-20 14:10:00,26.0,26.02,25.97,26.0,36576.0,26.0,26.02,25.97,26.0,36576.0
2016-04-20 14:20:00,26.0,26.01,25.97,25.99,27491.0,26.0,26.01,25.97,25.99,27491.0
2016-04-20 14:30:00,25.99,26.01,25.94,26.0,27063.0,25.99,26.01,25.94,26.0,27063.0
2016-04-20 14:40:00,26.0,26.04,25.99,26.03,13213.0,26.0,26.04,25.99,26.03,13213.0
2016-04-20 14:50:00,26.03,26.08,25.97,25.97,25199.0,26.03,26.08,25.97,25.97,25199.0
2016-04-20 15:00:00,25.99,26.05,25.98,26.05,20997.0,25.99,26.05,25.98,26.05,20997.0
2016-04-20 15:10:00,26.04,26.06,26.02,26.02,27126.0,26.04,26.06,26.02,26.02,27126.0
2016-04-20 15:20:00,26.03,26.04,26.02,26.02,13016.0,26.03,26.04,26.02,26.02,13016.0
2016-04-20 15:30:00,26.02,26.02,25.99,26.02,29603.0,26.02,26.02,25.99,26.02,29603.0
2016-04-20 15:40:00,26.02,26.04,26.0,26.03,91825.0,26.02,26.04,26.0,26.03,91825.0
2016-04-20 15:50:00,26.04,26.08,26.0,26.05,131427.0,26.04,26.08,26.0,26.05,131427.0
2016-04-21 09:30:00,26.1,26.51,26.1,26.51,40253.0,26.1,26.51,26.1,26.51,40253.0
2016-04-21 09:40:00,26.5,26.6,26.4,26.44,40197.0,26.5,26.6,26.4,26.44,40197.0
2016-04-21 09:50:00,26.46,26.5,26.34,26.38,23130.0,26.46,26.5,26.34,26.38,23130.0
2016-04-21 10:00:00,26.39,26.46,26.37,26.45,11067.0,26.39,26.46,26.37,26.45,11067.0
2016-04-21 10:10:00,26.42,26.5,26.41,26.49,49531.0,26.42,26.5,26.41,26.49,49531.0
2016-04-21 10:20:00,26.5,26.51,26.45,26.49,32428.0,26.5,26.51,26.45,26.49,32428.0
2016-04-21 10:30:00,26.5,26.71,26.48,26.69,31075.0,26.5,26.71,26.48,26.69,31075.0
2016-04-21 10:40:00,26.71,26.73,26.58,26.63,10451.0,26.71,26.73,26.58,26.63,10451.0
2016-04-21 10:50:00,26.65,26.68,26.61,26.66,7906.0,26.65,26.68,26.61,26.66,7906.0
2016-04-21 11:00:00,26.64,26.71,26.64,26.71,12498.0,26.64,26.71,26.64,26.71,12498.0
2016-04-21 11:10:00,26.7,26.75,26.67,26.69,14347.0,26.7,26.75,26.67,26.69,14347.0
2016-04-21 11:20:00,26.69,26.73,26.68,26.72,12864.0,26.69,26.73,26.68,26.72,12864.0
2016-04-21 11:30:00,26.72,26.83,26.72,26.79,59315.0,26.72,26.83,26.72,26.79,59315.0
2016-04-21 11:40:00,26.79,26.84,26.75,26.83,11125.0,26.79,26.84,26.75,26.83,11125.0
2016-04-21 11:50:00,26.83,26.84,26.72,26.75,12166.0,26.83,26.84,26.72,26.75,12166.0
2016-04-21 12:00:00,26.74,26.78,26.72,26.76,22510.0,26.74,26.78,26.72,26.76,22510.0
2016-04-21 12:10:00,26.75,26.76,26.51,26.59,38259.0,26.75,26.76,26.51,26.59,38259.0
2016-04-21 12:20:00,26.59,26.62,26.57,26.61,10745.0,26.59,26.62,26.57,26.61,10745.0
2016-04-21 12:30:00,26.6,26.64,26.59,26.63,3958.0,26.6,26.64,26.59,26.63,3958.0
2016-04-21 12:40:00,26.63,26.67,26.63,26.65,33347.0,26.63,26.67,26.63,26.65,33347.0
2016-04-21 12:50:00,26.66,26.69,26.64,26.64,7303.0,26.66,26.69,26.64,26.64,7303.0
2016-04-21 13:00:00,26.64,26.68,26.64,26.68,14702.0,26.64,26.68,26.64,26.68,14702.0
2016-04-21 13:10:00,26.68,26.7,26.6,26.66,39624.0,26.68,26.7,26.6,26.66,39624.0
2016-04-21 13:20:00,26.66,26.66,26.59,26.62,27001.0,26.66,26.66,26.59,26.62,27001.0
2016-04-21 13:30:00,26.61,26.7,26.59,26.7,29261.0,26.61,26.7,26.59,26.7,29261.0
2016-04-21 13:40:00,26.69,26.69,26.62,26.62,15234.0,26.69,26.69,26.62,26.62,15234.0
2016-04-21 13:50:00,26.61,26.64,26.6,26.62,10892.0,26.61,26.64,26.6,26.62,10892.0
2016-04-21 14:00:00,26.63,26.67,26.61,26.65,11029.0,26.63,26.67,26.61,26.65,11029.0
2016-04-21 14:10:00,26.64,26.71,26.64,26.7,38766.0,26.64,26.71,26.64,26.7,38766.0
2016-04-21 14:20:00,26.7,26.82,26.66,26.8,52606.0,26.7,26.82,26.66,26.8,52606.0
2016-04-21 14:30:00,26.8,26.8,26.73,26.76,24699.0,26.8,26.8,26.73,26.76,24699.0
2016-04-21 14:40:00,26.75,26.81,26.67,26.69,83299.0,26.75,26.81,26.67,26.69,83299.0
2016-04-21 14:50:00,26.69,26.69,26.62,26.65,14596.0,26.69,26.69,26.62,26.65,14596.0
2016-04-21 15:00:00,26.65,26.7,26.63,26.7,24196.0,26.65,26.7,26.63,26.7,24196.0
2016-04-21 15:10:00,26.7,26.75,26.62,26.63,37816.0,26.7,26.75,26.62,26.63,37816.0
2016-04-21 15:20:00,26.63,26.66,26.62,26.64,37131.0,26.63,26.66,26.62,26.64,37131.0
2016-04-21 15:30:00,26.65,26.66,26.62,26.65,78153.0,26.65,26.66,26.62,26.65,78153.0
2016-04-21 15:40:00,26.65,26.7,26.62,26.66,88954.0,26.65,26.7,26.62,26.66,88954.0
2016-04-21 15:50:00,26.65,26.69,26.63,26.68,136379.0,26.65,26.69,26.63,26.68,136379.0
2016-04-22 09:30:00,26.63,26.94,26.62,26.9,10355.0,26.63,26.94,26.62,26.9,10355.0
2016-04-22 09:40:00,26.9,26.97,26.89,26.95,12827.0,26.9,26.97,26.89,26.95,12827.0
2016-04-22 09:50:00,26.92,27.23,26.91,27.23,54425.0,26.92,27.23,26.91,27.23,54425.0
2016-04-22 10:00:00,27.23,27.23,26.96,27.05,26673.0,27.23,27.23,26.96,27.05,26673.0
2016-04-22 10:10:00,27.05,27.08,27.01,27.03,8582.0,27.05,27.08,27.01,27.03,8582.0
2016-04-22 10:20:00,27.04,27.06,26.95,27.05,15246.0,27.04,27.06,26.95,27.05,15246.0
2016-04-22 10:30:00,27.07,27.14,27.05,27.1,26990.0,27.07,27.14,27.05,27.1,26990.0
2016-04-22 10:40:00,27.1,27.13,26.99,27.04,30861.0,27.1,27.13,26.99,27.04,30861.0
2016-04-22 10:50:00,27.04,27.09,27.01,27.01,19632.0,27.04,27.09,27.01,27.01,19632.0
2016-04-22 11:00:00,27.0,27.06,26.94,27.0,51130.0,27.0,27.06,26.94,27.0,51130.0
2016-04-22 11:10:00,26.99,27.03,26.96,27.0,42247.0,26.99,27.03,26.96,27.0,42247.0
2016-04-22 11:20:00,27.0,27.03,26.96,27.03,25545.0,27.0,27.03,26.96,27.03,25545.0
2016-04-22 11:30:00,27.04,27.13,27.04,27.08,14733.0,27.04,27.13,27.04,27.08,14733.0
2016-04-22 11:40:00,27.09,27.12,27.04,27.12,11195.0,27.09,27.12,27.04,27.12,11195.0
2016-04-22 11:50:00,27.11,27.13,27.05,27.13,13078.0,27.11,27.13,27.05,27.13,13078.0
2016-04-22 12:00:00,27.13,27.14,27.09,27.12,13483.0,27.13,27.14,27.09,27.12,13483.0
2016-04-22 12:10:00,27.12,27.13,27.08,27.12,13319.0,27.12,27.13,27.08,27.12,13319.0
2016-04-22 12:20:00,27.11,27.23,27.1,27.22,24432.0,27.11,27.23,27.1,27.22,24432.0
2016-04-22 12:30:00,27.21,27.21,27.16,27.19,6031.0,27.21,27.21,27.16,27.19,6031.0
2016-04-22 12:40:00,27.18,27.19,27.13,27.16,10356.0,27.18,27.19,27.13,27.16,10356.0
2016-04-22 12:50:00,27.17,27.19,27.15,27.18,9790.0,27.17,27.19,27.15,27.18,9790.0
2016-04-22 13:00:00,27.18,27.24,27.18,27.23,11388.0,27.18,27.24,27.18,27.23,11388.0
2016-04-22 13:10:00,27.23,27.25,27.18,27.18,8573.0,27.23,27.25,27.18,27.18,8573.0
2016-04-22 13:20:00,27.17,27.23,27.14,27.19,12226.0,27.17,27.23,27.14,27.19,12226.0
2016-04-22 13:30:00,27.2,27.22,27.18,27.22,19197.0,27.2,27.22,27.18,27.22,19197.0
2016-04-22 13:40:00,27.23,27.26,27.22,27.24,13815.0,27.23,27.26,27.22,27.24,13815.0
2016-04-22 13:50:00,27.24,27.25,27.18,27.18,33969.0,27.24,27.25,27.18,27.18,33969.0
2016-04-22 14:00:00,27.19,27.2,27.12,27.12,12837.0,27.19,27.2,27.12,27.12,12837.0
2016-04-22 14:10:00,27.11,27.14,27.08,27.14,19436.0,27.11,27.14,27.08,27.14,19436.0
2016-04-22 14:20:00,27.13,27.19,27.08,27.08,18430.0,27.13,27.19,27.08,27.08,18430.0
2016-04-22 14:30:00,27.07,27.16,27.06,27.06,24782.0,27.07,27.16,27.06,27.06,24782.0
2016-04-22 14:40:00,27.06,27.11,27.06,27.1,20802.0,27.06,27.11,27.06,27.1,20802.0
2016-04-22 14:50:00,27.1,27.2,27.1,27.18,19900.0,27.1,27.2,27.1,27.18,19900.0
2016-04-22 15:00:00,27.18,27.18,27.09,27.13,22097.0,27.18,27.18,27.09,27.13,22097.0
2016-04-22 15:10:00,27.13,27.15,27.11,27.12,22879.0,27.13,27.15,27.11,27.12,22879.0
2016-04-22 15:20:00,27.11,27.13,27.06,27.08,24163.0,27.11,27.13,27.06,27.08,24163.0
2016-04-22 15:30:00,27.08,27.09,27.04,27.04,26086.0,27.08,27.09,27.04,27.04,26086.0
2016-04-22 15:40:00,27.04,27.1,27.02,27.02,45862.0,27.04,27.1,27.02,27.02,45862.0
2016-04-22 15:50:00,27.02,27.12,27.02,27.11,119511.0,27.02,27.12,27.02,27.11,119511.0
2016-04-25 09:30:00,27.04,27.21,26.95,27.17,16120.0,27.04,27.21,26.95,27.17,16120.0
2016-04-25 09:40:00,27.16,27.17,26.93,26.96,12609.0,27.16,27.17,26.93,26.96,12609.0
2016-04-25 09:50:00,26.95,27.16,26.92,27.12,9418.0,26.95,27.16,26.92,27.12,9418.0
2016-04-25 10:00:00,27.11,27.2,27.0,27.04,12367.0,27.11,27.2,27.0,27.04,12367.0
2016-04-25 10:10:00,27.04,27.07,26.98,26.98,13062.0,27.04,27.07,26.98,26.98,13062.0
2016-04-25 10:20:00,26.97,26.99,26.9,26.9,8247.0,26.97,26.99,26.9,26.9,8247.0
2016-04-25 10:30:00,26.89,26.96,26.89,26.93,12786.0,26.89,26.96,26.89,26.93,12786.0
2016-04-25 10:40:00,26.92,26.94,26.88,26.88,9997.0,26.92,26.94,26.88,26.88,9997.0
2016-04-25 10:50:00,26.88,26.89,26.81,26.81,8325.0,26.88,26.89,26.81,26.81,8325.0
2016-04-25 11:00:00,26.82,27.01,26.82,26.99,14289.0,26.82,27.01,26.82,26.99,14289.0
2016-04-25 11:10:00,26.99,27.07,26.99,27.07,12167.0,26.99,27.07,26.99,27.07,12167.0
2016-04-25 11:20:00,27.07,27.13,26.97,27.0,15978.0,27.07,27.13,26.97,27.0,15978.0
2016-04-25 11:30:00,26.98,26.98,26.86,26.87,7809.0,26.98,26.98,26.86,26.87,7809.0
2016-04-25 11:40:00,26.87,26.91,26.87,26.9,8989.0,26.87,26.91,26.87,26.9,8989.0
2016-04-25 11:50:00,26.9,27.03,26.89,26.98,10718.0,26.9,27.03,26.89,26.98,10718.0
2016-04-25 12:00:00,26.98,27.07,26.95,26.95,11608.0,26.98,27.07,26.95,26.95,11608.0
2016-04-25 12:10:00,26.93,26.95,26.9,26.95,6663.0,26.93,26.95,26.9,26.95,6663.0
2016-04-25 12:20:00,26.94,26.96,26.9,26.92,5576.0,26.94,26.96,26.9,26.92,5576.0
2016-04-25 12:30:00,26.92,27.04,26.91,26.96,10012.0,26.92,27.04,26.91,26.96,10012.0
2016-04-25 12:40:00,26.95,26.95,26.89,26.91,9165.0,26.95,26.95,26.89,26.91,9165.0
2016-04-25 12:50:00,26.91,27.02,26.91,27.02,17222.0,26.91,27.02,26.91,27.02,17222.0
2016-04-25 13:00:00,27.04,27.1,26.97,26.98,22058.0,27.04,27.1,26.97,26.98,22058.0
2016-04-25 13:10:00,26.97,27.01,26.95,26.96,14670.0,26.97,27.01,26.95,26.96,14670.0
2016-04-25 13:20:00,26.96,26.98,26.93,26.97,14434.0,26.96,26.98,26.93,26.97,14434.0
2016-04-25 13:30:00,26.97,27.01,26.97,27.0,9584.0,26.97,27.01,26.97,27.0,9584.0
2016-04-25 13:40:00,27.0,27.02,26.95,26.97,16559.0,27.0,27.02,26.95,26.97,16559.0
2016-04-25 13:50:00,26.97,26.98,26.96,26.96,11156.0,26.97,26.98,26.96,26.96,11156.0
2016-04-25 14:00:00,26.95,26.96,26.89,26.94,12703.0,26.95,26.96,26.89,26.94,12703.0
2016-04-25 14:10:00,26.94,27.05,26.94,26.99,13981.0,26.94,27.05,26.94,26.99,13981.0
2016-04-25 14:20:00,26.99,27.09,26.97,27.07,15870.0,26.99,27.09,26.97,27.07,15870.0
2016-04-25 14:30:00,27.07,27.08,27.0,27.01,21384.0,27.07,27.08,27.0,27.01,21384.0
2016-04-25 14:40:00,27.01,27.02,26.97,26.99,14451.0,27.01,27.02,26.97,26.99,14451.0
2016-04-25 14:50:00,27.0,27.17,27.0,27.1,31689.0,27.0,27.17,27.0,27.1,31689.0
2016-04-25 15:00:00,27.1,27.1,27.01,27.04,25894.0,27.1,27.1,27.01,27.04,25894.0
2016-04-25 15:10:00,27.03,27.07,27.02,27.05,25423.0,27.03,27.07,27.02,27.05,25423.0
2016-04-25 15:20:00,27.05,27.06,26.95,27.01,24827.0,27.05,27.06,26.95,27.01,24827.0
2016-04-25 15:30:00,27.01,27.11,27.0,27.08,23322.0,27.01,27.11,27.0,27.08,23322.0
2016-04-25 15:40:00,27.08,27.08,27.0,27.01,45455.0,27.08,27.08,27.0,27.01,45455.0
2016-04-25 15:50:00,27.02,27.04,26.99,27.01,125622.0,27.02,27.04,26.99,27.01,125622.0
2016-04-26 09:30:00,27.02,27.04,26.76,26.78,17686.0,27.02,27.04,26.76,26.78,17686.0
2016-04-26 09:40:00,26.78,26.88,26.75,26.88,14927.0,26.78,26.88,26.75,26.88,14927.0
2016-04-26 09:50:00,26.86,26.91,26.83,26.85,7104.0,26.86,26.91,26.83,26.85,7104.0
2016-04-26 10:00:00,26.84,26.95,26.79,26.86,12610.0,26.84,26.95,26.79,26.86,12610.0
2016-04-26 10:10:00,26.86,26.94,26.81,26.81,7473.0,26.86,26.94,26.81,26.81,7473.0
2016-04-26 10:20:00,26.81,26.91,26.78,26.78,11584.0,26.81,26.91,26.78,26.78,11584.0
2016-04-26 10:30:00,26.78,26.82,26.74,26.75,13758.0,26.78,26.82,26.74,26.75,13758.0
2016-04-26 10:40:00,26.75,26.81,26.75,26.78,9100.0,26.75,26.81,26.75,26.78,9100.0
2016-04-26 10:50:00,26.76,26.8,26.74,26.76,16233.0,26.76,26.8,26.74,26.76,16233.0
2016-04-26 11:00:00,26.75,26.85,26.74,26.85,14298.0,26.75,26.85,26.74,26.85,14298.0
2016-04-26 11:10:00,26.85,26.87,26.77,26.77,19283.0,26.85,26.87,26.77,26.77,19283.0
2016-04-26 11:20:00,26.78,26.93,26.78,26.88,8798.0,26.78,26.93,26.78,26.88,8798.0
2016-04-26 11:30:00,26.89,26.89,26.82,26.88,7258.0,26.89,26.89,26.82,26.88,7258.0
2016-04-26 11:40:00,26.88,26.94,26.88,26.94,5609.0,26.88,26.94,26.88,26.94,5609.0
2016-04-26 11:50:00,26.96,26.98,26.91,26.91,8612.0,26.96,26.98,26.91,26.91,8612.0
2016-04-26 12:00:00,26.92,26.97,26.9,26.92,6437.0,26.92,26.97,26.9,26.92,6437.0
2016-04-26 12:10:00,26.92,26.98,26.87,26.96,7104.0,26.92,26.98,26.87,26.96,7104.0
2016-04-26 12:20:00,26.96,26.99,26.95,26.98,6551.0,26.96,26.99,26.95,26.98,6551.0
2016-04-26 12:30:00,26.99,27.0,26.9,26.9,19692.0,26.99,27.0,26.9,26.9,19692.0
2016-04-26 12:40:00,26.89,26.96,26.89,26.92,5522.0,26.89,26.96,26.89,26.92,5522.0
2016-04-26 12:50:00,26.93,26.97,26.89,26.91,13891.0,26.93,26.97,26.89,26.91,13891.0
2016-04-26 13:00:00,26.92,26.96,26.84,26.96,17030.0,26.92,26.96,26.84,26.96,17030.0
2016-04-26 13:10:00,26.97,27.06,26.96,27.06,11781.0,26.97,27.06,26.96,27.06,11781.0
2016-04-26 13:20:00,27.06,27.08,26.99,27.0,9043.0,27.06,27.08,26.99,27.0,9043.0
2016-04-26 13:30:00,27.01,27.08,27.01,27.04,8866.0,27.01,27.08,27.01,27.04,8866.0
2016-04-26 13:40:00,27.03,27.06,26.99,27.02,14024.0,27.03,27.06,26.99,27.02,14024.0
2016-04-26 13:50:00,27.01,27.02,26.98,27.01,11124.0,27.01,27.02,26.98,27.01,11124.0
2016-04-26 14:00:00,27.01,27.02,26.95,27.0,10333.0,27.01,27.02,26.95,27.0,10333.0
2016-04-26 14:10:00,26.99,27.07,26.98,27.04,9761.0,26.99,27.07,26.98,27.04,9761.0
2016-04-26 14:20:00,27.04,27.11,27.01,27.02,11115.0,27.04,27.11,27.01,27.02,11115.0
2016-04-26 14:30:00,27.02,27.14,27.02,27.12,16902.0,27.02,27.14,27.02,27.12,16902.0
2016-04-26 14:40:00,27.12,27.17,27.1,27.16,13633.0,27.12,27.17,27.1,27.16,13633.0
2016-04-26 14:50:00,27.15,27.18,27.11,27.11,31764.0,27.15,27.18,27.11,27.11,31764.0
2016-04-26 15:00:00,27.11,27.13,27.05,27.05,22702.0,27.11,27.13,27.05,27.05,22702.0
2016-04-26 15:10:00,27.05,27.09,27.05,27.06,10108.0,27.05,27.09,27.05,27.06,10108.0
2016-04-26 15:20:00,27.05,27.1,27.04,27.1,10310.0,27.05,27.1,27.04,27.1,10310.0
2016-04-26 15:30:00,27.1,27.13,27.07,27.09,16437.0,27.1,27.13,27.07,27.09,16437.0
2016-04-26 15:40:00,27.1,27.13,27.06,27.06,19436.0,27.1,27.13,27.06,27.06,19436.0
2016-04-26 15:50:00,27.06,27.09,27.03,27.03,37602.0,27.06,27.09,27.03,27.03,37602.0
2016-04-27 09:30:00,27.01,27.08,27.01,27.06,4936.0,27.01,27.08,27.01,27.06,4936.0
2016-04-27 09:40:00,27.04,27.18,27.02,27.05,4321.0,27.04,27.18,27.02,27.05,4321.0
2016-04-27 09:50:00,27.05,27.13,27.02,27.12,8787.0,27.05,27.13,27.02,27.12,8787.0
2016-04-27 10:00:00,27.13,27.2,27.1,27.19,14786.0,27.13,27.2,27.1,27.19,14786.0
2016-04-27 10:10:00,27.19,27.49,27.19,27.28,36054.0,27.19,27.49,27.19,27.28,36054.0
2016-04-27 10:20:00,27.3,27.44,27.3,27.44,19438.0,27.3,27.44,27.3,27.44,19438.0
2016-04-27 10:30:00,27.42,27.45,27.35,27.42,22030.0,27.42,27.45,27.35,27.42,22030.0
2016-04-27 10:40:00,27.4,27.4,27.35,27.38,9356.0,27.4,27.4,27.35,27.38,9356.0
2016-04-27 10:50:00,27.39,27.45,27.37,27.43,17526.0,27.39,27.45,27.37,27.43,17526.0
2016-04-27 11:00:00,27.42,27.42,27.37,27.42,13058.0,27.42,27.42,27.37,27.42,13058.0
2016-04-27 11:10:00,27.43,27.48,27.39,27.46,23307.0,27.43,27.48,27.39,27.46,23307.0
2016-04-27 11:20:00,27.47,27.52,27.47,27.51,16881.0,27.47,27.52,27.47,27.51,16881.0
2016-04-27 11:30:00,27.51,27.53,27.45,27.47,10080.0,27.51,27.53,27.45,27.47,10080.0
2016-04-27 11:40:00,27.49,27.51,27.49,27.5,4000.0,27.49,27.51,27.49,27.5,4000.0
2016-04-27 11:50:00,27.48,27.52,27.47,27.5,6501.0,27.48,27.52,27.47,27.5,6501.0
2016-04-27 12:00:00,27.49,27.55,27.48,27.53,18834.0,27.49,27.55,27.48,27.53,18834.0
2016-04-27 12:10:00,27.53,27.54,27.49,27.5,19199.0,27.53,27.54,27.49,27.5,19199.0
2016-04-27 12:20:00,27.51,27.54,27.48,27.5,21131.0,27.51,27.54,27.48,27.5,21131.0
2016-04-27 12:30:00,27.51,27.51,27.49,27.51,12629.0,27.51,27.51,27.49,27.51,12629.0
2016-04-27 12:40:00,27.5,27.51,27.47,27.47,14503.0,27.5,27.51,27.47,27.47,14503.0
2016-04-27 12:50:00,27.45,27.46,27.43,27.45,18240.0,27.45,27.46,27.43,27.45,18240.0
2016-04-27 13:00:00,27.45,27.45,27.42,27.43,10702.0,27.45,27.45,27.42,27.43,10702.0
2016-04-27 13:10:00,27.42,27.46,27.39,27.44,10792.0,27.42,27.46,27.39,27.44,10792.0
2016-04-27 13:20:00,27.44,27.46,27.43,27.45,16007.0,27.44,27.46,27.43,27.45,16007.0
2016-04-27 13:30:00,27.44,27.46,27.44,27.44,8469.0,27.44,27.46,27.44,27.44,8469.0
2016-04-27 13:40:00,27.44,27.45,27.41,27.45,12483.0,27.44,27.45,27.41,27.45,12483.0
2016-04-27 13:50:00,27.45,27.47,27.43,27.45,8341.0,27.45,27.47,27.43,27.45,8341.0
2016-04-27 14:00:00,27.44,27.5,27.42,27.5,9417.0,27.44,27.5,27.42,27.5,9417.0
2016-04-27 14:10:00,27.51,27.51,27.47,27.5,10375.0,27.51,27.51,27.47,27.5,10375.0
2016-04-27 14:20:00,27.5,27.52,27.48,27.49,17838.0,27.5,27.52,27.48,27.49,17838.0
2016-04-27 14:30:00,27.48,27.5,27.44,27.46,25003.0,27.48,27.5,27.44,27.46,25003.0
2016-04-27 14:40:00,27.45,27.47,27.44,27.46,13598.0,27.45,27.47,27.44,27.46,13598.0
2016-04-27 14:50:00,27.46,27.5,27.46,27.5,13609.0,27.46,27.5,27.46,27.5,13609.0
2016-04-27 15:00:00,27.49,27.52,27.49,27.5,15950.0,27.49,27.52,27.49,27.5,15950.0
2016-04-27 15:10:00,27.51,27.59,27.51,27.59,15797.0,27.51,27.59,27.51,27.59,15797.0
2016-04-27 15:20:00,27.59,27.61,27.58,27.6,13294.0,27.59,27.61,27.58,27.6,13294.0
2016-04-27 15:30:00,27.6,27.68,27.6,27.62,28957.0,27.6,27.68,27.6,27.62,28957.0
2016-04-27 15:40:00,27.62,27.64,27.58,27.62,32402.0,27.62,27.64,27.58,27.62,32402.0
2016-04-27 15:50:00,27.61,27.66,27.6,27.65,99859.0,27.61,27.66,27.6,27.65,99859.0
2016-04-28 09:30:00,27.61,27.61,27.36,27.48,42820.0,27.61,27.61,27.36,27.48,42820.0
2016-04-28 09:40:00,27.49,27.65,27.45,27.5,123199.0,27.49,27.65,27.45,27.5,123199.0
2016-04-28 09:50:00,27.49,27.76,27.48,27.68,113722.0,27.49,27.76,27.48,27.68,113722.0
2016-04-28 10:00:00,27.68,27.81,27.66,27.79,18955.0,27.68,27.81,27.66,27.79,18955.0
2016-04-28 10:10:00,27.81,27.9,27.8,27.89,97700.0,27.81,27.9,27.8,27.89,97700.0
2016-04-28 10:20:00,27.87,27.89,27.73,27.74,25695.0,27.87,27.89,27.73,27.74,25695.0
2016-04-28 10:30:00,27.75,27.8,27.69,27.74,8944.0,27.75,27.8,27.69,27.74,8944.0
2016-04-28 10:40:00,27.74,27.83,27.69,27.78,8291.0,27.74,27.83,27.69,27.78,8291.0
2016-04-28 10:50:00,27.79,27.79,27.74,27.77,13674.0,27.79,27.79,27.74,27.77,13674.0
2016-04-28 11:00:00,27.79,27.82,27.75,27.75,16550.0,27.79,27.82,27.75,27.75,16550.0
2016-04-28 11:10:00,27.74,27.81,27.73,27.78,6713.0,27.74,27.81,27.73,27.78,6713.0
2016-04-28 11:20:00,27.78,27.81,27.76,27.77,52210.0,27.78,27.81,27.76,27.77,52210.0
2016-04-28 11:30:00,27.77,27.79,27.76,27.78,5623.0,27.77,27.79,27.76,27.78,5623.0
2016-04-28 11:40:00,27.78,27.82,27.77,27.78,6900.0,27.78,27.82,27.77,27.78,6900.0
2016-04-28 11:50:00,27.77,27.78,27.77,27.77,6059.0,27.77,27.78,27.77,27.77,6059.0
2016-04-28 12:00:00,27.77,27.8,27.77,27.8,9800.0,27.77,27.8,27.77,27.8,9800.0
2016-04-28 12:10:00,27.8,27.81,27.76,27.78,29781.0,27.8,27.81,27.76,27.78,29781.0
2016-04-28 12:20:00,27.78,27.83,27.77,27.82,11304.0,27.78,27.83,27.77,27.82,11304.0
2016-04-28 12:30:00,27.81,27.85,27.81,27.82,5971.0,27.81,27.85,27.81,27.82,5971.0
2016-04-28 12:40:00,27.8,27.83,27.76,27.76,28506.0,27.8,27.83,27.76,27.76,28506.0
2016-04-28 12:50:00,27.76,27.78,27.74,27.76,42672.0,27.76,27.78,27.74,27.76,42672.0
2016-04-28 13:00:00,27.76,27.95,27.75,27.8,82371.0,27.76,27.95,27.75,27.8,82371.0
2016-04-28 13:10:00,27.8,27.86,27.77,27.81,7096.0,27.8,27.86,27.77,27.81,7096.0
2016-04-28 13:20:00,27.79,27.81,27.78,27.81,7104.0,27.79,27.81,27.78,27.81,7104.0
2016-04-28 13:30:00,27.81,27.82,27.8,27.81,10590.0,27.81,27.82,27.8,27.81,10590.0
2016-04-28 13:40:00,27.81,27.83,27.79,27.82,5686.0,27.81,27.83,27.79,27.82,5686.0
2016-04-28 13:50:00,27.82,27.85,27.77,27.77,14823.0,27.82,27.85,27.77,27.77,14823.0
2016-04-28 14:00:00,27.77,27.79,27.76,27.79,24469.0,27.77,27.79,27.76,27.79,24469.0
2016-04-28 14:10:00,27.8,27.82,27.78,27.8,6560.0,27.8,27.82,27.78,27.8,6560.0
2016-04-28 14:20:00,27.8,27.8,27.7,27.72,14647.0,27.8,27.8,27.7,27.72,14647.0
2016-04-28 14:30:00,27.72,27.76,27.71,27.74,9413.0,27.72,27.76,27.71,27.74,9413.0
2016-04-28 14:40:00,27.74,27.77,27.68,27.69,10705.0,27.74,27.77,27.68,27.69,10705.0
2016-04-28 14:50:00,27.69,27.7,27.63,27.63,17942.0,27.69,27.7,27.63,27.63,17942.0
2016-04-28 15:00:00,27.63,27.64,27.59,27.59,16055.0,27.63,27.64,27.59,27.59,16055.0
2016-04-28 15:10:00,27.59,27.61,27.57,27.59,32462.0,27.59,27.61,27.57,27.59,32462.0
2016-04-28 15:20:00,27.59,27.61,27.48,27.51,54147.0,27.59,27.61,27.48,27.51,54147.0
2016-04-28 15:30:00,27.52,27.52,27.44,27.46,24155.0,27.52,27.52,27.44,27.46,24155.0
2016-04-28 15:40:00,27.47,27.61,27.47,27.55,82948.0,27.47,27.61,27.47,27.55,82948.0
2016-04-28 15:50:00,27.53,27.53,27.44,27.46,88809.0,27.53,27.53,27.44,27.46,88809.0
2016-04-29 09:30:00,27.4,27.46,27.37,27.45,11943.0,27.4,27.46,27.37,27.45,11943.0
2016-04-29 09:40:00,27.4,27.45,27.26,27.41,12813.0,27.4,27.45,27.26,27.41,12813.0
2016-04-29 09:50:00,27.41,27.5,27.36,27.42,134824.0,27.41,27.5,27.36,27.42,134824.0
2016-04-29 10:00:00,27.44,27.5,27.39,27.4,26847.0,27.44,27.5,27.39,27.4,26847.0
2016-04-29 10:10:00,27.42,27.47,27.34,27.43,30954.0,27.42,27.47,27.34,27.43,30954.0
2016-04-29 10:20:00,27.43,27.52,27.4,27.51,21921.0,27.43,27.52,27.4,27.51,21921.0
2016-04-29 10:30:00,27.52,27.52,27.47,27.49,9900.0,27.52,27.52,27.47,27.49,9900.0
2016-04-29 10:40:00,27.48,27.48,27.35,27.35,5211.0,27.48,27.48,27.35,27.35,5211.0
2016-04-29 10:50:00,27.34,27.34,27.28,27.32,4941.0,27.34,27.34,27.28,27.32,4941.0
2016-04-29 11:00:00,27.32,27.34,27.26,27.28,20250.0,27.32,27.34,27.26,27.28,20250.0
2016-04-29 11:10:00,27.28,27.35,27.24,27.32,23150.0,27.28,27.35,27.24,27.32,23150.0
2016-04-29 11:20:00,27.33,27.35,27.29,27.3,39823.0,27.33,27.35,27.29,27.3,39823.0
2016-04-29 11:30:00,27.3,27.34,27.22,27.26,32777.0,27.3,27.34,27.22,27.26,32777.0
2016-04-29 11:40:00,27.26,27.37,27.25,27.37,24255.0,27.26,27.37,27.25,27.37,24255.0
2016-04-29 11:50:00,27.37,27.45,27.34,27.36,7942.0,27.37,27.45,27.34,27.36,7942.0
2016-04-29 12:00:00,27.33,27.39,27.3,27.38,15260.0,27.33,27.39,27.3,27.38,15260.0
2016-04-29 12:10:00,27.36,27.43,27.29,27.43,122666.0,27.36,27.43,27.29,27.43,122666.0
2016-04-29 12:20:00,27.43,27.43,27.31,27.36,73610.0,27.43,27.43,27.31,27.36,73610.0
2016-04-29 12:30:00,27.36,27.37,27.32,27.35,16642.0,27.36,27.37,27.32,27.35,16642.0
2016-04-29 12:40:00,27.34,27.34,27.26,27.33,10511.0,27.34,27.34,27.26,27.33,10511.0
2016-04-29 12:50:00,27.32,27.35,27.27,27.31,12150.0,27.32,27.35,27.27,27.31,12150.0
2016-04-29 13:00:00,27.31,27.35,27.31,27.34,11136.0,27.31,27.35,27.31,27.34,11136.0
2016-04-29 13:10:00,27.35,27.47,27.32,27.45,42509.0,27.35,27.47,27.32,27.45,42509.0
2016-04-29 13:20:00,27.45,27.52,27.38,27.51,20586.0,27.45,27.52,27.38,27.51,20586.0
2016-04-29 13:30:00,27.5,27.53,27.47,27.51,25761.0,27.5,27.53,27.47,27.51,25761.0
2016-04-29 13:40:00,27.49,27.49,27.42,27.42,10977.0,27.49,27.49,27.42,27.42,10977.0
2016-04-29 13:50:00,27.43,27.44,27.35,27.35,7932.0,27.43,27.44,27.35,27.35,7932.0
2016-04-29 14:00:00,27.35,27.44,27.35,27.39,17172.0,27.35,27.44,27.35,27.39,17172.0
2016-04-29 14:10:00,27.39,27.39,27.27,27.35,36991.0,27.39,27.39,27.27,27.35,36991.0
2016-04-29 14:20:00,27.34,27.37,27.29,27.33,33113.0,27.34,27.37,27.29,27.33,33113.0
2016-04-29 14:30:00,27.34,27.37,27.32,27.34,22097.0,27.34,27.37,27.32,27.34,22097.0
2016-04-29 14:40:00,27.34,27.4,27.34,27.39,14035.0,27.34,27.4,27.34,27.39,14035.0
2016-04-29 14:50:00,27.41,27.41,27.37,27.39,11364.0,27.41,27.41,27.37,27.39,11364.0
2016-04-29 15:00:00,27.39,27.42,27.37,27.39,17860.0,27.39,27.42,27.37,27.39,17860.0
2016-04-29 15:10:00,27.39,27.41,27.38,27.41,16049.0,27.39,27.41,27.38,27.41,16049.0
2016-04-29 15:20:00,27.41,27.41,27.38,27.41,19221.0,27.41,27.41,27.38,27.41,19221.0
2016-04-29 15:30:00,27.41,27.43,27.39,27.41,22333.0,27.41,27.43,27.39,27.41,22333.0
2016-04-29 15:40:00,27.41,27.49,27.39,27.45,33508.0,27.41,27.49,27.39,27.45,33508.0
2016-04-29 15:50:00,27.45,27.54,27.42,27.5,73398.0,27.45,27.54,27.42,27.5,73398.0
2016-05-02 09:30:00,27.54,27.63,27.27,27.34,14510.0,27.54,27.63,27.27,27.34,14510.0
2016-05-02 09:40:00,27.36,27.5,27.35,27.48,12041.0,27.36,27.5,27.35,27.48,12041.0
2016-05-02 09:50:00,27.46,27.55,27.43,27.47,14399.0,27.46,27.55,27.43,27.47,14399.0
2016-05-02 10:00:00,27.44,27.57,27.44,27.56,15684.0,27.44,27.57,27.44,27.56,15684.0
2016-05-02 10:10:00,27.56,27.73,27.56,27.72,11459.0,27.56,27.73,27.56,27.72,11459.0
2016-05-02 10:20:00,27.67,27.68,27.49,27.49,10671.0,27.67,27.68,27.49,27.49,10671.0
2016-05-02 10:30:00,27.48,27.51,27.37,27.37,9586.0,27.48,27.51,27.37,27.37,9586.0
2016-05-02 10:40:00,27.36,27.4,27.33,27.39,11500.0,27.36,27.4,27.33,27.39,11500.0
2016-05-02 10:50:00,27.4,27.47,27.34,27.34,16742.0,27.4,27.47,27.34,27.34,16742.0
2016-05-02 11:00:00,27.34,27.35,27.3,27.33,10951.0,27.34,27.35,27.3,27.33,10951.0
2016-05-02 11:10:00,27.34,27.46,27.34,27.38,16557.0,27.34,27.46,27.34,27.38,16557.0
2016-05-02 11:20:00,27.38,27.4,27.33,27.34,13412.0,27.38,27.4,27.33,27.34,13412.0
2016-05-02 11:30:00,27.34,27.36,27.3,27.34,10691.0,27.34,27.36,27.3,27.34,10691.0
2016-05-02 11:40:00,27.33,27.4,27.31,27.33,12100.0,27.33,27.4,27.31,27.33,12100.0
2016-05-02 11:50:00,27.34,27.37,27.31,27.31,9750.0,27.34,27.37,27.31,27.31,9750.0
2016-05-02 12:00:00,27.3,27.36,27.3,27.32,9020.0,27.3,27.36,27.3,27.32,9020.0
2016-05-02 12:10:00,27.32,27.4,27.32,27.39,11331.0,27.32,27.4,27.32,27.39,11331.0
2016-05-02 12:20:00,27.4,27.45,27.4,27.4,9871.0,27.4,27.45,27.4,27.4,9871.0
2016-05-02 12:30:00,27.41,27.43,27.4,27.42,7050.0,27.41,27.43,27.4,27.42,7050.0
2016-05-02 12:40:00,27.42,27.43,27.37,27.37,8400.0,27.42,27.43,27.37,27.37,8400.0
2016-05-02 12:50:00,27.38,27.39,27.35,27.36,7402.0,27.38,27.39,27.35,27.36,7402.0
2016-05-02 13:00:00,27.36,27.41,27.36,27.39,9215.0,27.36,27.41,27.36,27.39,9215.0
2016-05-02 13:10:00,27.38,27.49,27.38,27.46,9618.0,27.38,27.49,27.38,27.46,9618.0
2016-05-02 13:20:00,27.46,27.52,27.46,27.51,8564.0,27.46,27.52,27.46,27.51,8564.0
2016-05-02 13:30:00,27.51,27.52,27.41,27.41,7224.0,27.51,27.52,27.41,27.41,7224.0
2016-05-02 13:40:00,27.4,27.49,27.39,27.49,10100.0,27.4,27.49,27.39,27.49,10100.0
2016-05-02 13:50:00,27.49,27.5,27.46,27.47,8307.0,27.49,27.5,27.46,27.47,8307.0
2016-05-02 14:00:00,27.47,27.5,27.45,27.48,12267.0,27.47,27.5,27.45,27.48,12267.0
2016-05-02 14:10:00,27.48,27.51,27.47,27.48,10921.0,27.48,27.51,27.47,27.48,10921.0
2016-05-02 14:20:00,27.49,27.51,27.48,27.49,12081.0,27.49,27.51,27.48,27.49,12081.0
2016-05-02 14:30:00,27.49,27.59,27.49,27.56,16385.0,27.49,27.59,27.49,27.56,16385.0
2016-05-02 14:40:00,27.56,27.65,27.56,27.59,15606.0,27.56,27.65,27.56,27.59,15606.0
2016-05-02 14:50:00,27.58,27.61,27.55,27.58,11053.0,27.58,27.61,27.55,27.58,11053.0
2016-05-02 15:00:00,27.57,27.58,27.55,27.57,11586.0,27.57,27.58,27.55,27.57,11586.0
2016-05-02 15:10:00,27.57,27.74,27.56,27.73,25529.0,27.57,27.74,27.56,27.73,25529.0
2016-05-02 15:20:00,27.73,27.8,27.72,27.77,28611.0,27.73,27.8,27.72,27.77,28611.0
2016-05-02 15:30:00,27.76,27.86,27.73,27.85,45987.0,27.76,27.86,27.73,27.85,45987.0
2016-05-02 15:40:00,27.86,27.89,27.76,27.77,50169.0,27.86,27.89,27.76,27.77,50169.0
2016-05-02 15:50:00,27.77,27.82,27.75,27.81,88381.0,27.77,27.82,27.75,27.81,88381.0
2016-05-03 09:30:00,27.58,27.58,27.35,27.43,32554.0,27.58,27.58,27.35,27.43,32554.0
2016-05-03 09:40:00,27.43,27.51,27.31,27.33,15018.0,27.43,27.51,27.31,27.33,15018.0
2016-05-03 09:50:00,27.32,27.34,27.2,27.24,13466.0,27.32,27.34,27.2,27.24,13466.0
2016-05-03 10:00:00,27.23,27.29,27.19,27.25,19776.0,27.23,27.29,27.19,27.25,19776.0
2016-05-03 10:10:00,27.25,27.29,27.13,27.27,18067.0,27.25,27.29,27.13,27.27,18067.0
2016-05-03 10:20:00,27.29,27.41,27.28,27.36,17928.0,27.29,27.41,27.28,27.36,17928.0
2016-05-03 10:30:00,27.34,27.35,27.25,27.26,9954.0,27.34,27.35,27.25,27.26,9954.0
2016-05-03 10:40:00,27.27,27.32,27.24,27.25,18891.0,27.27,27.32,27.24,27.25,18891.0
2016-05-03 10:50:00,27.24,27.29,27.24,27.25,19181.0,27.24,27.29,27.24,27.25,19181.0
2016-05-03 11:00:00,27.25,27.29,27.23,27.26,12400.0,27.25,27.29,27.23,27.26,12400.0
2016-05-03 11:10:00,27.24,27.3,27.23,27.24,17908.0,27.24,27.3,27.23,27.24,17908.0
2016-05-03 11:20:00,27.25,27.28,27.22,27.24,14232.0,27.25,27.28,27.22,27.24,14232.0
2016-05-03 11:30:00,27.23,27.26,27.21,27.24,11164.0,27.23,27.26,27.21,27.24,11164.0
2016-05-03 11:40:00,27.24,27.38,27.23,27.37,17559.0,27.24,27.38,27.23,27.37,17559.0
2016-05-03 11:50:00,27.39,27.41,27.3,27.33,9734.0,27.39,27.41,27.3,27.33,9734.0
2016-05-03 12:00:00,27.35,27.35,27.21,27.23,13369.0,27.35,27.35,27.21,27.23,13369.0
2016-05-03 12:10:00,27.22,27.28,27.21,27.27,11400.0,27.22,27.28,27.21,27.27,11400.0
2016-05-03 12:20:00,27.27,27.28,27.2,27.25,10298.0,27.27,27.28,27.2,27.25,10298.0
2016-05-03 12:30:00,27.25,27.27,27.23,27.25,6696.0,27.25,27.27,27.23,27.25,6696.0
2016-05-03 12:40:00,27.27,27.27,27.22,27.26,10297.0,27.27,27.27,27.22,27.26,10297.0
2016-05-03 12:50:00,27.26,27.29,27.23,27.26,7100.0,27.26,27.29,27.23,27.26,7100.0
2016-05-03 13:00:00,27.27,27.31,27.25,27.31,8299.0,27.27,27.31,27.25,27.31,8299.0
2016-05-03 13:10:00,27.31,27.34,27.27,27.28,8800.0,27.31,27.34,27.27,27.28,8800.0
2016-05-03 13:20:00,27.29,27.4,27.28,27.39,15230.0,27.29,27.4,27.28,27.39,15230.0
2016-05-03 13:30:00,27.41,27.45,27.36,27.42,14441.0,27.41,27.45,27.36,27.42,14441.0
2016-05-03 13:40:00,27.42,27.48,27.41,27.44,7100.0,27.42,27.48,27.41,27.44,7100.0
2016-05-03 13:50:00,27.44,27.45,27.33,27.35,13529.0,27.44,27.45,27.33,27.35,13529.0
2016-05-03 14:00:00,27.36,27.38,27.35,27.35,13706.0,27.36,27.38,27.35,27.35,13706.0
2016-05-03 14:10:00,27.35,27.42,27.33,27.36,30238.0,27.35,27.42,27.33,27.36,30238.0
2016-05-03 14:20:00,27.34,27.36,27.29,27.3,17354.0,27.34,27.36,27.29,27.3,17354.0
2016-05-03 14:30:00,27.3,27.4,27.29,27.37,22598.0,27.3,27.4,27.29,27.37,22598.0
2016-05-03 14:40:00,27.37,27.39,27.34,27.35,14461.0,27.37,27.39,27.34,27.35,14461.0
2016-05-03 14:50:00,27.34,27.41,27.34,27.39,24260.0,27.34,27.41,27.34,27.39,24260.0
2016-05-03 15:00:00,27.39,27.4,27.23,27.28,22115.0,27.39,27.4,27.23,27.28,22115.0
2016-05-03 15:10:00,27.29,27.37,27.28,27.36,30604.0,27.29,27.37,27.28,27.36,30604.0
2016-05-03 15:20:00,27.35,27.38,27.35,27.38,27098.0,27.35,27.38,27.35,27.38,27098.0
2016-05-03 15:30:00,27.38,27.39,27.31,27.37,41529.0,27.38,27.39,27.31,27.37,41529.0
2016-05-03 15:40:00,27.37,27.38,27.3,27.37,50176.0,27.37,27.38,27.3,27.37,50176.0
2016-05-03 15:50:00,27.36,27.38,27.31,27.34,79340.0,27.36,27.38,27.31,27.34,79340.0
2016-05-04 09:30:00,27.26,27.34,27.0,27.05,16099.0,27.26,27.34,27.0,27.05,16099.0
2016-05-04 09:40:00,27.02,27.19,26.91,27.19,56739.0,27.02,27.19,26.91,27.19,56739.0
2016-05-04 09:50:00,27.13,27.22,27.09,27.16,7576.0,27.13,27.22,27.09,27.16,7576.0
2016-05-04 10:00:00,27.17,27.32,27.13,27.18,211882.0,27.17,27.32,27.13,27.18,211882.0
2016-05-04 10:10:00,27.16,27.21,27.04,27.13,22335.0,27.16,27.21,27.04,27.13,22335.0
2016-05-04 10:20:00,27.15,27.16,26.98,26.98,5050.0,27.15,27.16,26.98,26.98,5050.0
2016-05-04 10:30:00,26.97,27.1,26.92,26.95,25422.0,26.97,27.1,26.92,26.95,25422.0
2016-05-04 10:40:00,26.94,26.99,26.84,26.91,19863.0,26.94,26.99,26.84,26.91,19863.0
2016-05-04 10:50:00,26.9,26.91,26.82,26.82,9770.0,26.9,26.91,26.82,26.82,9770.0
2016-05-04 11:00:00,26.82,26.86,26.78,26.85,15392.0,26.82,26.86,26.78,26.85,15392.0
2016-05-04 11:10:00,26.85,26.85,26.7,26.83,19538.0,26.85,26.85,26.7,26.83,19538.0
2016-05-04 11:20:00,26.81,26.84,26.77,26.77,12614.0,26.81,26.84,26.77,26.77,12614.0
2016-05-04 11:30:00,26.78,26.84,26.74,26.79,11620.0,26.78,26.84,26.74,26.79,11620.0
2016-05-04 11:40:00,26.78,26.82,26.69,26.77,11013.0,26.78,26.82,26.69,26.77,11013.0
2016-05-04 11:50:00,26.77,26.8,26.75,26.79,7463.0,26.77,26.8,26.75,26.79,7463.0
2016-05-04 12:00:00,26.78,26.78,26.68,26.7,9782.0,26.78,26.78,26.68,26.7,9782.0
2016-05-04 12:10:00,26.68,26.78,26.68,26.7,14400.0,26.68,26.78,26.68,26.7,14400.0
2016-05-04 12:20:00,26.7,26.76,26.68,26.73,20700.0,26.7,26.76,26.68,26.73,20700.0
2016-05-04 12:30:00,26.74,26.78,26.67,26.67,11904.0,26.74,26.78,26.67,26.67,11904.0
2016-05-04 12:40:00,26.66,26.72,26.65,26.71,17827.0,26.66,26.72,26.65,26.71,17827.0
2016-05-04 12:50:00,26.7,26.73,26.69,26.7,15804.0,26.7,26.73,26.69,26.7,15804.0
2016-05-04 13:00:00,26.69,26.74,26.68,26.7,15949.0,26.69,26.74,26.68,26.7,15949.0
2016-05-04 13:10:00,26.69,26.69,26.64,26.68,7222.0,26.69,26.69,26.64,26.68,7222.0
2016-05-04 13:20:00,26.67,26.68,26.61,26.68,12100.0,26.67,26.68,26.61,26.68,12100.0
2016-05-04 13:30:00,26.68,26.71,26.64,26.68,17544.0,26.68,26.71,26.64,26.68,17544.0
2016-05-04 13:40:00,26.68,26.71,26.64,26.67,13882.0,26.68,26.71,26.64,26.67,13882.0
2016-05-04 13:50:00,26.69,26.74,26.65,26.68,10705.0,26.69,26.74,26.65,26.68,10705.0
2016-05-04 14:00:00,26.68,26.68,26.55,26.58,25210.0,26.68,26.68,26.55,26.58,25210.0
2016-05-04 14:10:00,26.6,26.61,26.56,26.61,18813.0,26.6,26.61,26.56,26.61,18813.0
2016-05-04 14:20:00,26.61,26.7,26.61,26.69,18048.0,26.61,26.7,26.61,26.69,18048.0
2016-05-04 14:30:00,26.69,26.72,26.68,26.69,25254.0,26.69,26.72,26.68,26.69,25254.0
2016-05-04 14:40:00,26.69,26.71,26.68,26.69,18767.0,26.69,26.71,26.68,26.69,18767.0
2016-05-04 14:50:00,26.69,26.71,26.65,26.65,13259.0,26.69,26.71,26.65,26.65,13259.0
2016-05-04 15:00:00,26.67,26.67,26.63,26.66,15148.0,26.67,26.67,26.63,26.66,15148.0
2016-05-04 15:10:00,26.66,26.87,26.66,26.85,22933.0,26.66,26.87,26.66,26.85,22933.0
2016-05-04 15:20:00,26.86,26.95,26.82,26.94,38464.0,26.86,26.95,26.82,26.94,38464.0
2016-05-04 15:30:00,26.93,26.94,26.86,26.89,26773.0,26.93,26.94,26.86,26.89,26773.0
2016-05-04 15:40:00,26.89,27.08,26.88,27.0,76391.0,26.89,27.08,26.88,27.0,76391.0
2016-05-04 15:50:00,27.0,27.04,26.97,26.99,104744.0,27.0,27.04,26.97,26.99,104744.0
2016-05-05 09:30:00,27.12,27.19,26.95,27.0,9537.0,27.12,27.19,26.95,27.0,9537.0
2016-05-05 09:40:00,27.02,27.12,26.86,26.94,10452.0,27.02,27.12,26.86,26.94,10452.0
2016-05-05 09:50:00,26.96,27.01,26.89,26.95,9784.0,26.96,27.01,26.89,26.95,9784.0
2016-05-05 10:00:00,26.95,27.12,26.94,27.07,9669.0,26.95,27.12,26.94,27.07,9669.0
2016-05-05 10:10:00,27.06,27.07,26.96,26.97,8750.0,27.06,27.07,26.96,26.97,8750.0
2016-05-05 10:20:00,26.99,26.99,26.82,26.88,12500.0,26.99,26.99,26.82,26.88,12500.0
2016-05-05 10:30:00,26.88,27.11,26.88,27.09,9100.0,26.88,27.11,26.88,27.09,9100.0
2016-05-05 10:40:00,27.1,27.12,27.06,27.07,12118.0,27.1,27.12,27.06,27.07,12118.0
2016-05-05 10:50:00,27.06,27.09,27.04,27.04,10634.0,27.06,27.09,27.04,27.04,10634.0
2016-05-05 11:00:00,27.05,27.05,26.98,26.99,19289.0,27.05,27.05,26.98,26.99,19289.0
2016-05-05 11:10:00,26.99,27.0,26.93,26.94,16581.0,26.99,27.0,26.93,26.94,16581.0
2016-05-05 11:20:00,26.94,26.98,26.93,26.95,13639.0,26.94,26.98,26.93,26.95,13639.0
2016-05-05 11:30:00,26.95,27.01,26.95,26.96,16300.0,26.95,27.01,26.95,26.96,16300.0
2016-05-05 11:40:00,26.96,27.02,26.95,26.98,9996.0,26.96,27.02,26.95,26.98,9996.0
2016-05-05 11:50:00,26.98,26.99,26.89,26.95,14302.0,26.98,26.99,26.89,26.95,14302.0
2016-05-05 12:00:00,26.94,26.95,26.88,26.89,15948.0,26.94,26.95,26.88,26.89,15948.0
2016-05-05 12:10:00,26.9,26.91,26.83,26.85,10366.0,26.9,26.91,26.83,26.85,10366.0
2016-05-05 12:20:00,26.85,26.86,26.8,26.81,9572.0,26.85,26.86,26.8,26.81,9572.0
2016-05-05 12:30:00,26.8,26.83,26.78,26.83,8195.0,26.8,26.83,26.78,26.83,8195.0
2016-05-05 12:40:00,26.83,26.85,26.78,26.84,6983.0,26.83,26.85,26.78,26.84,6983.0
2016-05-05 12:50:00,26.83,26.85,26.82,26.82,7149.0,26.83,26.85,26.82,26.82,7149.0
2016-05-05 13:00:00,26.82,26.83,26.78,26.79,6531.0,26.82,26.83,26.78,26.79,6531.0
2016-05-05 13:10:00,26.79,26.79,26.75,26.76,8541.0,26.79,26.79,26.75,26.76,8541.0
2016-05-05 13:20:00,26.75,26.76,26.65,26.65,8689.0,26.75,26.76,26.65,26.65,8689.0
2016-05-05 13:30:00,26.66,26.71,26.66,26.69,6138.0,26.66,26.71,26.66,26.69,6138.0
2016-05-05 13:40:00,26.7,26.74,26.7,26.71,8709.0,26.7,26.74,26.7,26.71,8709.0
2016-05-05 13:50:00,26.71,26.73,26.68,26.7,7526.0,26.71,26.73,26.68,26.7,7526.0
2016-05-05 14:00:00,26.7,26.7,26.67,26.69,7627.0,26.7,26.7,26.67,26.69,7627.0
2016-05-05 14:10:00,26.69,26.73,26.68,26.68,17530.0,26.69,26.73,26.68,26.68,17530.0
2016-05-05 14:20:00,26.68,26.71,26.68,26.69,9990.0,26.68,26.71,26.68,26.69,9990.0
2016-05-05 14:30:00,26.69,26.74,26.69,26.71,19371.0,26.69,26.74,26.69,26.71,19371.0
2016-05-05 14:40:00,26.7,26.75,26.7,26.74,14087.0,26.7,26.75,26.7,26.74,14087.0
2016-05-05 14:50:00,26.72,26.74,26.68,26.69,19299.0,26.72,26.74,26.68,26.69,19299.0
2016-05-05 15:00:00,26.69,26.72,26.68,26.72,15654.0,26.69,26.72,26.68,26.72,15654.0
2016-05-05 15:10:00,26.73,26.76,26.68,26.76,16200.0,26.73,26.76,26.68,26.76,16200.0
2016-05-05 15:20:00,26.75,26.81,26.73,26.75,12729.0,26.75,26.81,26.73,26.75,12729.0
2016-05-05 15:30:00,26.76,26.77,26.72,26.73,21640.0,26.76,26.77,26.72,26.73,21640.0
2016-05-05 15:40:00,26.74,26.79,26.7,26.73,52027.0,26.74,26.79,26.7,26.73,52027.0
2016-05-05 15:50:00,26.73,26.77,26.68,26.73,131371.0,26.73,26.77,26.68,26.73,131371.0
2016-05-06 09:30:00,26.55,26.78,26.53,26.78,10580.0,26.55,26.78,26.53,26.78,10580.0
2016-05-06 09:40:00,26.79,26.98,26.69,26.75,12135.0,26.79,26.98,26.69,26.75,12135.0
2016-05-06 09:50:00,26.72,26.83,26.71,26.75,24022.0,26.72,26.83,26.71,26.75,24022.0
2016-05-06 10:00:00,26.74,26.83,26.68,26.83,6159.0,26.74,26.83,26.68,26.83,6159.0
2016-05-06 10:10:00,26.83,26.83,26.71,26.77,9200.0,26.83,26.83,26.71,26.77,9200.0
2016-05-06 10:20:00,26.76,26.76,26.64,26.74,9624.0,26.76,26.76,26.64,26.74,9624.0
2016-05-06 10:30:00,26.75,26.75,26.6,26.61,7500.0,26.75,26.75,26.6,26.61,7500.0
2016-05-06 10:40:00,26.62,26.68,26.58,26.66,13332.0,26.62,26.68,26.58,26.66,13332.0
2016-05-06 10:50:00,26.65,26.72,26.65,26.68,9910.0,26.65,26.72,26.65,26.68,9910.0
2016-05-06 11:00:00,26.68,26.74,26.67,26.7,6989.0,26.68,26.74,26.67,26.7,6989.0
2016-05-06 11:10:00,26.7,26.76,26.7,26.75,10700.0,26.7,26.76,26.7,26.75,10700.0
2016-05-06 11:20:00,26.78,26.81,26.78,26.81,6289.0,26.78,26.81,26.78,26.81,6289.0
2016-05-06 11:30:00,26.79,26.8,26.7,26.71,9018.0,26.79,26.8,26.7,26.71,9018.0
2016-05-06 11:40:00,26.7,26.72,26.66,26.66,9502.0,26.7,26.72,26.66,26.66,9502.0
2016-05-06 11:50:00,26.65,26.68,26.65,26.65,9500.0,26.65,26.68,26.65,26.65,9500.0
2016-05-06 12:00:00,26.66,26.69,26.65,26.69,10723.0,26.66,26.69,26.65,26.69,10723.0
2016-05-06 12:10:00,26.69,26.75,26.69,26.75,20936.0,26.69,26.75,26.69,26.75,20936.0
2016-05-06 12:20:00,26.75,26.76,26.7,26.7,9461.0,26.75,26.76,26.7,26.7,9461.0
2016-05-06 12:30:00,26.71,26.75,26.68,26.74,9077.0,26.71,26.75,26.68,26.74,9077.0
2016-05-06 12:40:00,26.74,26.75,26.72,26.75,4838.0,26.74,26.75,26.72,26.75,4838.0
2016-05-06 12:50:00,26.75,26.77,26.73,26.77,8188.0,26.75,26.77,26.73,26.77,8188.0
2016-05-06 13:00:00,26.78,26.79,26.74,26.79,9304.0,26.78,26.79,26.74,26.79,9304.0
2016-05-06 13:10:00,26.8,26.82,26.79,26.82,3200.0,26.8,26.82,26.79,26.82,3200.0
2016-05-06 13:20:00,26.82,26.86,26.81,26.84,9613.0,26.82,26.86,26.81,26.84,9613.0
2016-05-06 13:30:00,26.84,26.87,26.82,26.86,12438.0,26.84,26.87,26.82,26.86,12438.0
2016-05-06 13:40:00,26.87,26.87,26.79,26.86,120306.0,26.87,26.87,26.79,26.86,120306.0
2016-05-06 13:50:00,26.86,26.93,26.85,26.93,9610.0,26.86,26.93,26.85,26.93,9610.0
2016-05-06 14:00:00,26.92,27.07,26.92,27.06,18457.0,26.92,27.07,26.92,27.06,18457.0
2016-05-06 14:10:00,27.07,27.13,27.06,27.12,13852.0,27.07,27.13,27.06,27.12,13852.0
2016-05-06 14:20:00,27.12,27.13,27.03,27.03,6084.0,27.12,27.13,27.03,27.03,6084.0
2016-05-06 14:30:00,27.03,27.06,27.0,27.04,16853.0,27.03,27.06,27.0,27.04,16853.0
2016-05-06 14:40:00,27.05,27.06,27.02,27.03,22369.0,27.05,27.06,27.02,27.03,22369.0
2016-05-06 14:50:00,27.03,27.05,27.02,27.05,14206.0,27.03,27.05,27.02,27.05,14206.0
2016-05-06 15:00:00,27.03,27.09,27.02,27.07,14549.0,27.03,27.09,27.02,27.07,14549.0
2016-05-06 15:10:00,27.07,27.11,27.07,27.11,17670.0,27.07,27.11,27.07,27.11,17670.0
2016-05-06 15:20:00,27.11,27.14,27.11,27.11,19765.0,27.11,27.14,27.11,27.11,19765.0
2016-05-06 15:30:00,27.12,27.12,27.03,27.03,18577.0,27.12,27.12,27.03,27.03,18577.0
2016-05-06 15:40:00,27.02,27.03,26.97,27.0,26666.0,27.02,27.03,26.97,27.0,26666.0
2016-05-06 15:50:00,27.0,27.04,26.97,27.0,162747.0,27.0,27.04,26.97,27.0,162747.0
2016-05-09 09:30:00,27.02,27.21,26.89,27.18,14044.0,27.02,27.21,26.89,27.18,14044.0
2016-05-09 09:40:00,27.2,27.32,27.13,27.14,9544.0,27.2,27.32,27.13,27.14,9544.0
2016-05-09 09:50:00,27.13,27.2,27.03,27.13,3150.0,27.13,27.2,27.03,27.13,3150.0
2016-05-09 10:00:00,27.14,27.16,27.08,27.13,4902.0,27.14,27.16,27.08,27.13,4902.0
2016-05-09 10:10:00,27.12,27.16,27.07,27.13,2722.0,27.12,27.16,27.07,27.13,2722.0
2016-05-09 10:20:00,27.12,27.12,27.02,27.1,16405.0,27.12,27.12,27.02,27.1,16405.0
2016-05-09 10:30:00,27.1,27.11,27.04,27.05,5951.0,27.1,27.11,27.04,27.05,5951.0
2016-05-09 10:40:00,27.09,27.1,27.06,27.1,1673.0,27.09,27.1,27.06,27.1,1673.0
2016-05-09 10:50:00,27.1,27.14,27.07,27.08,2715.0,27.1,27.14,27.07,27.08,2715.0
2016-05-09 11:00:00,27.14,27.15,27.11,27.13,3100.0,27.14,27.15,27.11,27.13,3100.0
2016-05-09 11:10:00,27.1,27.1,26.99,26.99,4480.0,27.1,27.1,26.99,26.99,4480.0
2016-05-09 11:20:00,26.99,27.05,26.98,27.05,2400.0,26.99,27.05,26.98,27.05,2400.0
2016-05-09 11:30:00,27.06,27.1,27.04,27.1,3800.0,27.06,27.1,27.04,27.1,3800.0
2016-05-09 11:40:00,27.09,27.12,27.08,27.09,2400.0,27.09,27.12,27.08,27.09,2400.0
2016-05-09 11:50:00,27.08,27.1,27.04,27.05,2300.0,27.08,27.1,27.04,27.05,2300.0
2016-05-09 12:00:00,27.05,27.09,27.03,27.03,5965.0,27.05,27.09,27.03,27.03,5965.0
2016-05-09 12:10:00,27.02,27.11,27.02,27.04,2800.0,27.02,27.11,27.02,27.04,2800.0
2016-05-09 12:20:00,27.04,27.11,27.04,27.07,4141.0,27.04,27.11,27.04,27.07,4141.0
2016-05-09 12:30:00,27.07,27.08,27.05,27.05,1500.0,27.07,27.08,27.05,27.05,1500.0
2016-05-09 12:40:00,27.06,27.11,27.06,27.09,3317.0,27.06,27.11,27.06,27.09,3317.0
2016-05-09 12:50:00,27.07,27.08,27.04,27.06,3601.0,27.07,27.08,27.04,27.06,3601.0
2016-05-09 13:00:00,27.06,27.11,27.06,27.11,4300.0,27.06,27.11,27.06,27.11,4300.0
2016-05-09 13:10:00,27.12,27.15,27.08,27.1,4634.0,27.12,27.15,27.08,27.1,4634.0
2016-05-09 13:20:00,27.11,27.12,27.11,27.12,2500.0,27.11,27.12,27.11,27.12,2500.0
2016-05-09 13:30:00,27.13,27.16,27.11,27.11,3678.0,27.13,27.16,27.11,27.11,3678.0
2016-05-09 13:40:00,27.13,27.15,27.1,27.1,3944.0,27.13,27.15,27.1,27.1,3944.0
2016-05-09 13:50:00,27.12,27.13,27.1,27.13,4961.0,27.12,27.13,27.1,27.13,4961.0
2016-05-09 14:00:00,27.12,27.14,27.08,27.1,8090.0,27.12,27.14,27.08,27.1,8090.0
2016-05-09 14:10:00,27.1,27.15,27.1,27.14,4127.0,27.1,27.15,27.1,27.14,4127.0
2016-05-09 14:20:00,27.14,27.19,27.14,27.15,4880.0,27.14,27.19,27.14,27.15,4880.0
2016-05-09 14:30:00,27.14,27.18,27.14,27.18,6716.0,27.14,27.18,27.14,27.18,6716.0
2016-05-09 14:40:00,27.16,27.18,27.15,27.18,4100.0,27.16,27.18,27.15,27.18,4100.0
2016-05-09 14:50:00,27.19,27.22,27.15,27.19,8835.0,27.19,27.22,27.15,27.19,8835.0
2016-05-09 15:00:00,27.2,27.24,27.19,27.19,10066.0,27.2,27.24,27.19,27.19,10066.0
2016-05-09 15:10:00,27.19,27.19,27.17,27.18,5399.0,27.19,27.19,27.17,27.18,5399.0
2016-05-09 15:20:00,27.18,27.2,27.17,27.19,7742.0,27.18,27.2,27.17,27.19,7742.0
2016-05-09 15:30:00,27.19,27.2,27.17,27.2,13419.0,27.19,27.2,27.17,27.2,13419.0
2016-05-09 15:40:00,27.19,27.22,27.14,27.15,18999.0,27.19,27.22,27.14,27.15,18999.0
2016-05-09 15:50:00,27.15,27.18,27.13,27.17,45065.0,27.15,27.18,27.13,27.17,45065.0
2016-05-10 09:30:00,27.16,27.17,26.94,26.94,6583.0,27.16,27.17,26.94,26.94,6583.0
2016-05-10 09:40:00,26.95,27.01,26.92,27.0,7544.0,26.95,27.01,26.92,27.0,7544.0
2016-05-10 09:50:00,26.99,27.0,26.92,26.94,4253.0,26.99,27.0,26.92,26.94,4253.0
2016-05-10 10:00:00,26.94,26.96,26.87,26.93,6957.0,26.94,26.96,26.87,26.93,6957.0
2016-05-10 10:10:00,26.89,26.91,26.85,26.88,3200.0,26.89,26.91,26.85,26.88,3200.0
2016-05-10 10:20:00,26.85,27.0,26.85,26.98,4400.0,26.85,27.0,26.85,26.98,4400.0
2016-05-10 10:30:00,27.0,27.05,26.98,26.99,3800.0,27.0,27.05,26.98,26.99,3800.0
2016-05-10 10:40:00,26.99,27.0,26.96,26.98,2378.0,26.99,27.0,26.96,26.98,2378.0
2016-05-10 10:50:00,26.96,26.96,26.91,26.92,3600.0,26.96,26.96,26.91,26.92,3600.0
2016-05-10 11:00:00,26.93,26.97,26.92,26.97,3300.0,26.93,26.97,26.92,26.97,3300.0
2016-05-10 11:10:00,26.99,26.99,26.94,26.95,7660.0,26.99,26.99,26.94,26.95,7660.0
2016-05-10 11:20:00,26.95,27.01,26.95,27.0,5311.0,26.95,27.01,26.95,27.0,5311.0
2016-05-10 11:30:00,27.0,27.06,27.0,27.05,4027.0,27.0,27.06,27.0,27.05,4027.0
2016-05-10 11:40:00,27.05,27.1,27.0,27.06,6011.0,27.05,27.1,27.0,27.06,6011.0
2016-05-10 11:50:00,27.06,27.06,27.02,27.05,6367.0,27.06,27.06,27.02,27.05,6367.0
2016-05-10 12:00:00,27.03,27.06,27.02,27.03,3311.0,27.03,27.06,27.02,27.03,3311.0
2016-05-10 12:10:00,27.04,27.11,27.03,27.1,3900.0,27.04,27.11,27.03,27.1,3900.0
2016-05-10 12:20:00,27.11,27.11,27.08,27.1,11434.0,27.11,27.11,27.08,27.1,11434.0
2016-05-10 12:30:00,27.12,27.14,27.08,27.08,6425.0,27.12,27.14,27.08,27.08,6425.0
2016-05-10 12:40:00,27.07,27.11,27.05,27.1,7200.0,27.07,27.11,27.05,27.1,7200.0
2016-05-10 12:50:00,27.12,27.18,27.12,27.16,2800.0,27.12,27.18,27.12,27.16,2800.0
2016-05-10 13:00:00,27.15,27.19,27.15,27.17,6912.0,27.15,27.19,27.15,27.17,6912.0
2016-05-10 13:10:00,27.15,27.17,27.14,27.14,3255.0,27.15,27.17,27.14,27.14,3255.0
2016-05-10 13:20:00,27.14,27.15,27.12,27.14,5011.0,27.14,27.15,27.12,27.14,5011.0
2016-05-10 13:30:00,27.15,27.16,27.13,27.15,4885.0,27.15,27.16,27.13,27.15,4885.0
2016-05-10 13:40:00,27.14,27.15,27.12,27.15,9368.0,27.14,27.15,27.12,27.15,9368.0
2016-05-10 13:50:00,27.15,27.17,27.15,27.15,4427.0,27.15,27.17,27.15,27.15,4427.0
2016-05-10 14:00:00,27.15,27.16,27.12,27.12,5000.0,27.15,27.16,27.12,27.12,5000.0
2016-05-10 14:10:00,27.13,27.16,27.13,27.16,3219.0,27.13,27.16,27.13,27.16,3219.0
2016-05-10 14:20:00,27.17,27.17,27.15,27.16,4125.0,27.17,27.17,27.15,27.16,4125.0
2016-05-10 14:30:00,27.16,27.17,27.15,27.16,8827.0,27.16,27.17,27.15,27.16,8827.0
2016-05-10 14:40:00,27.17,27.2,27.16,27.19,5526.0,27.17,27.2,27.16,27.19,5526.0
2016-05-10 14:50:00,27.18,27.22,27.18,27.19,8980.0,27.18,27.22,27.18,27.19,8980.0
2016-05-10 15:00:00,27.19,27.23,27.19,27.23,6688.0,27.19,27.23,27.19,27.23,6688.0
2016-05-10 15:10:00,27.23,27.23,27.18,27.18,7099.0,27.23,27.23,27.18,27.18,7099.0
2016-05-10 15:20:00,27.19,27.2,27.15,27.18,20340.0,27.19,27.2,27.15,27.18,20340.0
2016-05-10 15:30:00,27.18,27.21,27.17,27.2,10111.0,27.18,27.21,27.17,27.2,10111.0
2016-05-10 15:40:00,27.19,27.24,27.19,27.22,22818.0,27.19,27.24,27.19,27.22,22818.0
2016-05-10 15:50:00,27.22,27.26,27.22,27.24,31147.0,27.22,27.26,27.22,27.24,31147.0
2016-05-11 09:30:00,27.13,27.21,27.07,27.18,27363.0,27.13,27.21,27.07,27.18,27363.0
2016-05-11 09:40:00,27.19,27.27,27.18,27.25,5800.0,27.19,27.27,27.18,27.25,5800.0
2016-05-11 09:50:00,27.26,27.28,27.23,27.28,3367.0,27.26,27.28,27.23,27.28,3367.0
2016-05-11 10:00:00,27.27,27.4,27.22,27.32,5860.0,27.27,27.4,27.22,27.32,5860.0
2016-05-11 10:10:00,27.33,27.35,27.28,27.29,2500.0,27.33,27.35,27.28,27.29,2500.0
2016-05-11 10:20:00,27.29,27.38,27.28,27.37,6232.0,27.29,27.38,27.28,27.37,6232.0
2016-05-11 10:30:00,27.41,27.49,27.36,27.47,5720.0,27.41,27.49,27.36,27.47,5720.0
2016-05-11 10:40:00,27.48,27.49,27.42,27.47,2660.0,27.48,27.49,27.42,27.47,2660.0
2016-05-11 10:50:00,27.48,27.5,27.44,27.44,4435.0,27.48,27.5,27.44,27.44,4435.0
2016-05-11 11:00:00,27.43,27.43,27.34,27.36,11401.0,27.43,27.43,27.34,27.36,11401.0
2016-05-11 11:10:00,27.37,27.45,27.36,27.44,2661.0,27.37,27.45,27.36,27.44,2661.0
2016-05-11 11:20:00,27.43,27.49,27.43,27.43,6712.0,27.43,27.49,27.43,27.43,6712.0
2016-05-11 11:30:00,27.42,27.48,27.4,27.44,7346.0,27.42,27.48,27.4,27.44,7346.0
2016-05-11 11:40:00,27.45,27.52,27.44,27.48,5112.0,27.45,27.52,27.44,27.48,5112.0
2016-05-11 11:50:00,27.49,27.55,27.48,27.51,10686.0,27.49,27.55,27.48,27.51,10686.0
2016-05-11 12:00:00,27.5,27.51,27.46,27.49,6841.0,27.5,27.51,27.46,27.49,6841.0
2016-05-11 12:10:00,27.49,27.51,27.48,27.5,8434.0,27.49,27.51,27.48,27.5,8434.0
2016-05-11 12:20:00,27.5,27.52,27.46,27.46,8720.0,27.5,27.52,27.46,27.46,8720.0
2016-05-11 12:30:00,27.46,27.52,27.45,27.52,8471.0,27.46,27.52,27.45,27.52,8471.0
2016-05-11 12:40:00,27.52,27.57,27.52,27.52,5149.0,27.52,27.57,27.52,27.52,5149.0
2016-05-11 12:50:00,27.5,27.5,27.46,27.49,6771.0,27.5,27.5,27.46,27.49,6771.0
2016-05-11 13:00:00,27.5,27.52,27.47,27.49,9476.0,27.5,27.52,27.47,27.49,9476.0
2016-05-11 13:10:00,27.49,27.5,27.48,27.48,6456.0,27.49,27.5,27.48,27.48,6456.0
2016-05-11 13:20:00,27.48,27.5,27.44,27.47,8340.0,27.48,27.5,27.44,27.47,8340.0
2016-05-11 13:30:00,27.47,27.48,27.46,27.48,3457.0,27.47,27.48,27.46,27.48,3457.0
2016-05-11 13:40:00,27.48,27.49,27.46,27.47,9108.0,27.48,27.49,27.46,27.47,9108.0
2016-05-11 13:50:00,27.47,27.47,27.4,27.4,7692.0,27.47,27.47,27.4,27.4,7692.0
2016-05-11 14:00:00,27.4,27.4,27.35,27.35,7511.0,27.4,27.4,27.35,27.35,7511.0
2016-05-11 14:10:00,27.34,27.39,27.32,27.39,16173.0,27.34,27.39,27.32,27.39,16173.0
2016-05-11 14:20:00,27.39,27.43,27.38,27.43,11838.0,27.39,27.43,27.38,27.43,11838.0
2016-05-11 14:30:00,27.43,27.52,27.42,27.49,32043.0,27.43,27.52,27.42,27.49,32043.0
2016-05-11 14:40:00,27.49,27.49,27.45,27.46,36607.0,27.49,27.49,27.45,27.46,36607.0
2016-05-11 14:50:00,27.46,27.46,27.42,27.45,11774.0,27.46,27.46,27.42,27.45,11774.0
2016-05-11 15:00:00,27.45,27.46,27.43,27.45,12659.0,27.45,27.46,27.43,27.45,12659.0
2016-05-11 15:10:00,27.44,27.46,27.44,27.46,12104.0,27.44,27.46,27.44,27.46,12104.0
2016-05-11 15:20:00,27.45,27.49,27.45,27.48,21898.0,27.45,27.49,27.45,27.48,21898.0
2016-05-11 15:30:00,27.48,27.51,27.47,27.48,36843.0,27.48,27.51,27.47,27.48,36843.0
2016-05-11 15:40:00,27.49,27.49,27.47,27.48,45291.0,27.49,27.49,27.47,27.48,45291.0
2016-05-11 15:50:00,27.47,27.47,27.42,27.44,101256.0,27.47,27.47,27.42,27.44,101256.0
2016-05-12 09:30:00,27.59,27.6,27.47,27.53,15170.0,27.59,27.6,27.47,27.53,15170.0
2016-05-12 09:40:00,27.45,27.59,27.41,27.55,23948.0,27.45,27.59,27.41,27.55,23948.0
2016-05-12 09:50:00,27.55,27.64,27.47,27.52,19228.0,27.55,27.64,27.47,27.52,19228.0
2016-05-12 10:00:00,27.52,27.55,27.45,27.54,53656.0,27.52,27.55,27.45,27.54,53656.0
2016-05-12 10:10:00,27.54,27.61,27.51,27.51,18519.0,27.54,27.61,27.51,27.51,18519.0
2016-05-12 10:20:00,27.51,27.57,27.5,27.55,10778.0,27.51,27.57,27.5,27.55,10778.0
2016-05-12 10:30:00,27.55,27.56,27.53,27.54,32727.0,27.55,27.56,27.53,27.54,32727.0
2016-05-12 10:40:00,27.54,27.56,27.38,27.41,48475.0,27.54,27.56,27.38,27.41,48475.0
2016-05-12 10:50:00,27.41,27.47,27.37,27.42,26310.0,27.41,27.47,27.37,27.42,26310.0
2016-05-12 11:00:00,27.41,27.42,27.21,27.24,39620.0,27.41,27.42,27.21,27.24,39620.0
2016-05-12 11:10:00,27.26,27.35,27.22,27.35,29946.0,27.26,27.35,27.22,27.35,29946.0
2016-05-12 11:20:00,27.35,27.48,27.34,27.42,38679.0,27.35,27.48,27.34,27.42,38679.0
2016-05-12 11:30:00,27.42,27.45,27.36,27.43,36560.0,27.42,27.45,27.36,27.43,36560.0
2016-05-12 11:40:00,27.43,27.48,27.36,27.41,41266.0,27.43,27.48,27.36,27.41,41266.0
2016-05-12 11:50:00,27.38,27.39,27.21,27.3,17903.0,27.38,27.39,27.21,27.3,17903.0
2016-05-12 12:00:00,27.31,27.37,27.26,27.33,19991.0,27.31,27.37,27.26,27.33,19991.0
2016-05-12 12:10:00,27.31,27.32,27.22,27.22,5700.0,27.31,27.32,27.22,27.22,5700.0
2016-05-12 12:20:00,27.24,27.25,27.2,27.24,13500.0,27.24,27.25,27.2,27.24,13500.0
2016-05-12 12:30:00,27.24,27.25,27.07,27.08,10036.0,27.24,27.25,27.07,27.08,10036.0
2016-05-12 12:40:00,27.08,27.25,27.07,27.25,15760.0,27.08,27.25,27.07,27.25,15760.0
2016-05-12 12:50:00,27.25,27.29,27.23,27.27,22502.0,27.25,27.29,27.23,27.27,22502.0
2016-05-12 13:00:00,27.26,27.28,27.14,27.19,21773.0,27.26,27.28,27.14,27.19,21773.0
2016-05-12 13:10:00,27.19,27.25,27.15,27.24,38368.0,27.19,27.25,27.15,27.24,38368.0
2016-05-12 13:20:00,27.25,27.26,27.2,27.21,31947.0,27.25,27.26,27.2,27.21,31947.0
2016-05-12 13:30:00,27.21,27.23,27.18,27.18,45588.0,27.21,27.23,27.18,27.18,45588.0
2016-05-12 13:40:00,27.19,27.4,27.18,27.4,29451.0,27.19,27.4,27.18,27.4,29451.0
2016-05-12 13:50:00,27.4,27.43,27.36,27.39,41817.0,27.4,27.43,27.36,27.39,41817.0
2016-05-12 14:00:00,27.4,27.45,27.37,27.45,38750.0,27.4,27.45,27.37,27.45,38750.0
2016-05-12 14:10:00,27.45,27.56,27.44,27.56,16850.0,27.45,27.56,27.44,27.56,16850.0
2016-05-12 14:20:00,27.55,27.57,27.45,27.46,34642.0,27.55,27.57,27.45,27.46,34642.0
2016-05-12 14:30:00,27.45,27.48,27.41,27.45,9911.0,27.45,27.48,27.41,27.45,9911.0
2016-05-12 14:40:00,27.46,27.51,27.41,27.51,13107.0,27.46,27.51,27.41,27.51,13107.0
2016-05-12 14:50:00,27.52,27.61,27.52,27.52,27049.0,27.52,27.61,27.52,27.52,27049.0
2016-05-12 15:00:00,27.54,27.54,27.48,27.49,9516.0,27.54,27.54,27.48,27.49,9516.0
2016-05-12 15:10:00,27.47,27.49,27.38,27.39,12227.0,27.47,27.49,27.38,27.39,12227.0
2016-05-12 15:20:00,27.39,27.47,27.38,27.43,16884.0,27.39,27.47,27.38,27.43,16884.0
2016-05-12 15:30:00,27.43,27.44,27.38,27.41,23641.0,27.43,27.44,27.38,27.41,23641.0
2016-05-12 15:40:00,27.42,27.45,27.33,27.38,48309.0,27.42,27.45,27.33,27.38,48309.0
2016-05-12 15:50:00,27.38,27.4,27.36,27.4,97782.0,27.38,27.4,27.36,27.4,97782.0
2016-05-13 09:30:00,27.39,27.51,27.36,27.42,3628.0,27.39,27.51,27.36,27.42,3628.0
2016-05-13 09:40:00,27.49,27.59,27.37,27.5,5238.0,27.49,27.59,27.37,27.5,5238.0
2016-05-13 09:50:00,27.5,27.5,27.28,27.28,700.0,27.5,27.5,27.28,27.28,700.0
2016-05-13 10:00:00,27.28,27.32,27.19,27.24,5833.0,27.28,27.32,27.19,27.24,5833.0
2016-05-13 10:10:00,27.24,27.4,27.21,27.37,9700.0,27.24,27.4,27.21,27.37,9700.0
2016-05-13 10:20:00,27.38,27.39,27.33,27.35,3531.0,27.38,27.39,27.33,27.35,3531.0
2016-05-13 10:30:00,27.33,27.38,27.32,27.33,13533.0,27.33,27.38,27.32,27.33,13533.0
2016-05-13 10:40:00,27.34,27.39,27.32,27.38,7573.0,27.34,27.39,27.32,27.38,7573.0
2016-05-13 10:50:00,27.4,27.46,27.38,27.39,1790.0,27.4,27.46,27.38,27.39,1790.0
2016-05-13 11:00:00,27.42,27.44,27.38,27.41,5300.0,27.42,27.44,27.38,27.41,5300.0
2016-05-13 11:10:00,27.41,27.42,27.35,27.37,6801.0,27.41,27.42,27.35,27.37,6801.0
2016-05-13 11:20:00,27.39,27.47,27.39,27.46,8143.0,27.39,27.47,27.39,27.46,8143.0
2016-05-13 11:30:00,27.43,27.44,27.34,27.38,13157.0,27.43,27.44,27.34,27.38,13157.0
2016-05-13 11:40:00,27.38,27.4,27.33,27.38,10193.0,27.38,27.4,27.33,27.38,10193.0
2016-05-13 11:50:00,27.37,27.41,27.34,27.35,4524.0,27.37,27.41,27.34,27.35,4524.0
2016-05-13 12:00:00,27.35,27.39,27.33,27.36,8124.0,27.35,27.39,27.33,27.36,8124.0
2016-05-13 12:10:00,27.36,27.41,27.36,27.41,6100.0,27.36,27.41,27.36,27.41,6100.0
2016-05-13 12:20:00,27.41,27.46,27.39,27.44,4451.0,27.41,27.46,27.39,27.44,4451.0
2016-05-13 12:30:00,27.43,27.44,27.38,27.4,4822.0,27.43,27.44,27.38,27.4,4822.0
2016-05-13 12:40:00,27.4,27.4,27.36,27.4,10000.0,27.4,27.4,27.36,27.4,10000.0
2016-05-13 12:50:00,27.4,27.41,27.34,27.34,8885.0,27.4,27.41,27.34,27.34,8885.0
2016-05-13 13:00:00,27.35,27.45,27.34,27.45,10027.0,27.35,27.45,27.34,27.45,10027.0
2016-05-13 13:10:00,27.42,27.43,27.4,27.43,1991.0,27.42,27.43,27.4,27.43,1991.0
2016-05-13 13:20:00,27.41,27.42,27.38,27.41,8539.0,27.41,27.42,27.38,27.41,8539.0
2016-05-13 13:30:00,27.4,27.4,27.34,27.34,7492.0,27.4,27.4,27.34,27.34,7492.0
2016-05-13 13:40:00,27.34,27.37,27.32,27.36,10261.0,27.34,27.37,27.32,27.36,10261.0
2016-05-13 13:50:00,27.36,27.37,27.34,27.36,18925.0,27.36,27.37,27.34,27.36,18925.0
2016-05-13 14:00:00,27.36,27.37,27.34,27.37,12915.0,27.36,27.37,27.34,27.37,12915.0
2016-05-13 14:10:00,27.37,27.38,27.34,27.36,10999.0,27.37,27.38,27.34,27.36,10999.0
2016-05-13 14:20:00,27.35,27.36,27.34,27.36,30728.0,27.35,27.36,27.34,27.36,30728.0
2016-05-13 14:30:00,27.36,27.38,27.34,27.38,17644.0,27.36,27.38,27.34,27.38,17644.0
2016-05-13 14:40:00,27.38,27.38,27.33,27.36,14148.0,27.38,27.38,27.33,27.36,14148.0
2016-05-13 14:50:00,27.37,27.39,27.34,27.37,12779.0,27.37,27.39,27.34,27.37,12779.0
2016-05-13 15:00:00,27.38,27.39,27.35,27.37,9757.0,27.38,27.39,27.35,27.37,9757.0
2016-05-13 15:10:00,27.37,27.4,27.36,27.39,7763.0,27.37,27.4,27.36,27.39,7763.0
2016-05-13 15:20:00,27.4,27.45,27.36,27.36,12611.0,27.4,27.45,27.36,27.36,12611.0
2016-05-13 15:30:00,27.36,27.43,27.36,27.38,23316.0,27.36,27.43,27.36,27.38,23316.0
2016-05-13 15:40:00,27.39,27.45,27.35,27.39,41289.0,27.39,27.45,27.35,27.39,41289.0
2016-05-13 15:50:00,27.38,27.4,27.33,27.36,80381.0,27.38,27.4,27.33,27.36,80381.0
2016-05-16 09:30:00,27.47,27.71,27.26,27.59,21042.0,27.47,27.71,27.26,27.59,21042.0
2016-05-16 09:40:00,27.61,27.67,27.46,27.51,8996.0,27.61,27.67,27.46,27.51,8996.0
2016-05-16 09:50:00,27.51,27.58,27.5,27.55,10928.0,27.51,27.58,27.5,27.55,10928.0
2016-05-16 10:00:00,27.56,27.61,27.5,27.55,19982.0,27.56,27.61,27.5,27.55,19982.0
2016-05-16 10:10:00,27.53,27.63,27.41,27.44,10344.0,27.53,27.63,27.41,27.44,10344.0
2016-05-16 10:20:00,27.45,27.57,27.39,27.54,7700.0,27.45,27.57,27.39,27.54,7700.0
2016-05-16 10:30:00,27.54,27.68,27.52,27.66,19542.0,27.54,27.68,27.52,27.66,19542.0
2016-05-16 10:40:00,27.65,27.68,27.62,27.66,8175.0,27.65,27.68,27.62,27.66,8175.0
2016-05-16 10:50:00,27.66,27.72,27.59,27.59,19000.0,27.66,27.72,27.59,27.59,19000.0
2016-05-16 11:00:00,27.6,27.67,27.59,27.64,16975.0,27.6,27.67,27.59,27.64,16975.0
2016-05-16 11:10:00,27.65,27.71,27.64,27.65,14681.0,27.65,27.71,27.64,27.65,14681.0
2016-05-16 11:20:00,27.65,27.7,27.62,27.7,8425.0,27.65,27.7,27.62,27.7,8425.0
2016-05-16 11:30:00,27.68,27.76,27.66,27.76,27902.0,27.68,27.76,27.66,27.76,27902.0
2016-05-16 11:40:00,27.77,27.85,27.75,27.84,31184.0,27.77,27.85,27.75,27.84,31184.0
2016-05-16 11:50:00,27.82,27.85,27.75,27.78,14530.0,27.82,27.85,27.75,27.78,14530.0
2016-05-16 12:00:00,27.79,27.8,27.71,27.77,12912.0,27.79,27.8,27.71,27.77,12912.0
2016-05-16 12:10:00,27.76,27.78,27.67,27.69,8372.0,27.76,27.78,27.67,27.69,8372.0
2016-05-16 12:20:00,27.69,27.73,27.65,27.65,13661.0,27.69,27.73,27.65,27.65,13661.0
2016-05-16 12:30:00,27.63,27.68,27.63,27.64,14217.0,27.63,27.68,27.63,27.64,14217.0
2016-05-16 12:40:00,27.64,27.67,27.58,27.6,23950.0,27.64,27.67,27.58,27.6,23950.0
2016-05-16 12:50:00,27.59,27.64,27.57,27.59,10774.0,27.59,27.64,27.57,27.59,10774.0
2016-05-16 13:00:00,27.61,27.64,27.59,27.6,11076.0,27.61,27.64,27.59,27.6,11076.0
2016-05-16 13:10:00,27.61,27.68,27.6,27.68,14888.0,27.61,27.68,27.6,27.68,14888.0
2016-05-16 13:20:00,27.69,27.7,27.66,27.7,6795.0,27.69,27.7,27.66,27.7,6795.0
2016-05-16 13:30:00,27.7,27.7,27.64,27.65,9405.0,27.7,27.7,27.64,27.65,9405.0
2016-05-16 13:40:00,27.65,27.67,27.64,27.66,11682.0,27.65,27.67,27.64,27.66,11682.0
2016-05-16 13:50:00,27.66,27.68,27.64,27.66,10855.0,27.66,27.68,27.64,27.66,10855.0
2016-05-16 14:00:00,27.66,27.73,27.65,27.71,10089.0,27.66,27.73,27.65,27.71,10089.0
2016-05-16 14:10:00,27.69,27.73,27.68,27.7,9775.0,27.69,27.73,27.68,27.7,9775.0
2016-05-16 14:20:00,27.71,27.82,27.71,27.81,12868.0,27.71,27.82,27.71,27.81,12868.0
2016-05-16 14:30:00,27.79,27.85,27.77,27.77,10264.0,27.79,27.85,27.77,27.77,10264.0
2016-05-16 14:40:00,27.76,27.79,27.74,27.75,8966.0,27.76,27.79,27.74,27.75,8966.0
2016-05-16 14:50:00,27.75,27.84,27.74,27.82,14485.0,27.75,27.84,27.74,27.82,14485.0
2016-05-16 15:00:00,27.8,27.84,27.79,27.84,12624.0,27.8,27.84,27.79,27.84,12624.0
2016-05-16 15:10:00,27.84,27.91,27.81,27.85,46141.0,27.84,27.91,27.81,27.85,46141.0
2016-05-16 15:20:00,27.85,27.89,27.85,27.88,16177.0,27.85,27.89,27.85,27.88,16177.0
2016-05-16 15:30:00,27.86,27.87,27.8,27.83,21981.0,27.86,27.87,27.8,27.83,21981.0
2016-05-16 15:40:00,27.83,27.88,27.81,27.88,26159.0,27.83,27.88,27.81,27.88,26159.0
2016-05-16 15:50:00,27.87,27.91,27.87,27.89,62144.0,27.87,27.91,27.87,27.89,62144.0
2016-05-17 09:30:00,27.84,27.95,27.73,27.92,24502.0,27.84,27.95,27.73,27.92,24502.0
2016-05-17 09:40:00,27.91,28.26,27.88,28.16,53436.0,27.91,28.26,27.88,28.16,53436.0
2016-05-17 09:50:00,28.13,28.27,28.13,28.26,20549.0,28.13,28.27,28.13,28.26,20549.0
2016-05-17 10:00:00,28.25,28.26,28.12,28.12,27772.0,28.25,28.26,28.12,28.12,27772.0
2016-05-17 10:10:00,28.12,28.23,28.1,28.21,26163.0,28.12,28.23,28.1,28.21,26163.0
2016-05-17 10:20:00,28.21,28.23,28.11,28.19,30636.0,28.21,28.23,28.11,28.19,30636.0
2016-05-17 10:30:00,28.19,28.26,28.14,28.21,25109.0,28.19,28.26,28.14,28.21,25109.0
2016-05-17 10:40:00,28.21,28.23,28.14,28.15,17204.0,28.21,28.23,28.14,28.15,17204.0
2016-05-17 10:50:00,28.15,28.2,28.12,28.19,21359.0,28.15,28.2,28.12,28.19,21359.0
2016-05-17 11:00:00,28.2,28.25,28.19,28.25,20875.0,28.2,28.25,28.19,28.25,20875.0
2016-05-17 11:10:00,28.25,28.31,28.19,28.21,19699.0,28.25,28.31,28.19,28.21,19699.0
2016-05-17 11:20:00,28.22,28.28,28.19,28.21,10888.0,28.22,28.28,28.19,28.21,10888.0
2016-05-17 11:30:00,28.2,28.24,28.16,28.16,36105.0,28.2,28.24,28.16,28.16,36105.0
2016-05-17 11:40:00,28.18,28.22,28.16,28.21,14451.0,28.18,28.22,28.16,28.21,14451.0
2016-05-17 11:50:00,28.22,28.3,28.21,28.22,41537.0,28.22,28.3,28.21,28.22,41537.0
2016-05-17 12:00:00,28.22,28.28,28.18,28.18,17268.0,28.22,28.28,28.18,28.18,17268.0
2016-05-17 12:10:00,28.18,28.22,28.13,28.15,18570.0,28.18,28.22,28.13,28.15,18570.0
2016-05-17 12:20:00,28.15,28.21,28.15,28.21,20557.0,28.15,28.21,28.15,28.21,20557.0
2016-05-17 12:30:00,28.2,28.26,28.19,28.25,16534.0,28.2,28.26,28.19,28.25,16534.0
2016-05-17 12:40:00,28.25,28.27,28.2,28.2,22805.0,28.25,28.27,28.2,28.2,22805.0
2016-05-17 12:50:00,28.19,28.2,28.14,28.16,26985.0,28.19,28.2,28.14,28.16,26985.0
2016-05-17 13:00:00,28.16,28.18,28.13,28.17,26454.0,28.16,28.18,28.13,28.17,26454.0
2016-05-17 13:10:00,28.18,28.19,28.13,28.13,43984.0,28.18,28.19,28.13,28.13,43984.0
2016-05-17 13:20:00,28.13,28.14,28.03,28.1,21371.0,28.13,28.14,28.03,28.1,21371.0
2016-05-17 13:30:00,28.11,28.12,28.09,28.09,23447.0,28.11,28.12,28.09,28.09,23447.0
2016-05-17 13:40:00,28.07,28.09,28.0,28.02,22414.0,28.07,28.09,28.0,28.02,22414.0
2016-05-17 13:50:00,28.02,28.06,27.98,27.98,25208.0,28.02,28.06,27.98,27.98,25208.0
2016-05-17 14:00:00,27.97,27.97,27.89,27.93,24494.0,27.97,27.97,27.89,27.93,24494.0
2016-05-17 14:10:00,27.93,27.96,27.82,27.82,49690.0,27.93,27.96,27.82,27.82,49690.0
2016-05-17 14:20:00,27.84,27.84,27.62,27.67,24452.0,27.84,27.84,27.62,27.67,24452.0
2016-05-17 14:30:00,27.67,27.84,27.63,27.81,46755.0,27.67,27.84,27.63,27.81,46755.0
2016-05-17 14:40:00,27.82,27.83,27.78,27.8,24957.0,27.82,27.83,27.78,27.8,24957.0
2016-05-17 14:50:00,27.77,27.79,27.72,27.76,21862.0,27.77,27.79,27.72,27.76,21862.0
2016-05-17 15:00:00,27.76,27.89,27.71,27.88,45002.0,27.76,27.89,27.71,27.88,45002.0
2016-05-17 15:10:00,27.88,27.88,27.78,27.79,27664.0,27.88,27.88,27.78,27.79,27664.0
2016-05-17 15:20:00,27.78,27.78,27.7,27.75,39119.0,27.78,27.78,27.7,27.75,39119.0
2016-05-17 15:30:00,27.74,27.91,27.73,27.91,48224.0,27.74,27.91,27.73,27.91,48224.0
2016-05-17 15:40:00,27.91,27.94,27.82,27.89,91081.0,27.91,27.94,27.82,27.89,91081.0
2016-05-17 15:50:00,27.89,27.9,27.81,27.82,59068.0,27.89,27.9,27.81,27.82,59068.0
2016-05-18 09:30:00,27.8,28.09,27.62,28.09,17140.0,27.8,28.09,27.62,28.09,17140.0
2016-05-18 09:40:00,28.1,28.46,28.1,28.31,19079.0,28.1,28.46,28.1,28.31,19079.0
2016-05-18 09:50:00,28.3,28.39,28.22,28.34,14218.0,28.3,28.39,28.22,28.34,14218.0
2016-05-18 10:00:00,28.33,28.44,28.32,28.39,10678.0,28.33,28.44,28.32,28.39,10678.0
2016-05-18 10:10:00,28.39,28.52,28.39,28.46,18076.0,28.39,28.52,28.39,28.46,18076.0
2016-05-18 10:20:00,28.45,28.56,28.44,28.48,15376.0,28.45,28.56,28.44,28.48,15376.0
2016-05-18 10:30:00,28.46,28.48,28.42,28.43,10900.0,28.46,28.48,28.42,28.43,10900.0
2016-05-18 10:40:00,28.45,28.48,28.4,28.4,6294.0,28.45,28.48,28.4,28.4,6294.0
2016-05-18 10:50:00,28.4,28.4,28.34,28.36,7368.0,28.4,28.4,28.34,28.36,7368.0
2016-05-18 11:00:00,28.35,28.42,28.34,28.38,28416.0,28.35,28.42,28.34,28.38,28416.0
2016-05-18 11:10:00,28.37,28.37,28.18,28.22,10876.0,28.37,28.37,28.18,28.22,10876.0
2016-05-18 11:20:00,28.23,28.27,28.15,28.26,5959.0,28.23,28.27,28.15,28.26,5959.0
2016-05-18 11:30:00,28.28,28.38,28.25,28.34,11765.0,28.28,28.38,28.25,28.34,11765.0
2016-05-18 11:40:00,28.34,28.36,28.31,28.35,5783.0,28.34,28.36,28.31,28.35,5783.0
2016-05-18 11:50:00,28.35,28.41,28.32,28.35,9982.0,28.35,28.41,28.32,28.35,9982.0
2016-05-18 12:00:00,28.35,28.35,28.3,28.33,3713.0,28.35,28.35,28.3,28.33,3713.0
2016-05-18 12:10:00,28.32,28.32,28.28,28.31,4139.0,28.32,28.32,28.28,28.31,4139.0
2016-05-18 12:20:00,28.3,28.31,28.28,28.29,4710.0,28.3,28.31,28.28,28.29,4710.0
2016-05-18 12:30:00,28.29,28.35,28.29,28.34,4815.0,28.29,28.35,28.29,28.34,4815.0
2016-05-18 12:40:00,28.34,28.36,28.32,28.35,7067.0,28.34,28.36,28.32,28.35,7067.0
2016-05-18 12:50:00,28.34,28.44,28.32,28.44,17915.0,28.34,28.44,28.32,28.44,17915.0
2016-05-18 13:00:00,28.45,28.47,28.42,28.43,15158.0,28.45,28.47,28.42,28.43,15158.0
2016-05-18 13:10:00,28.44,28.51,28.44,28.49,18754.0,28.44,28.51,28.44,28.49,18754.0
2016-05-18 13:20:00,28.49,28.51,28.47,28.47,13056.0,28.49,28.51,28.47,28.47,13056.0
2016-05-18 13:30:00,28.48,28.49,28.42,28.47,12289.0,28.48,28.49,28.42,28.47,12289.0
2016-05-18 13:40:00,28.48,28.49,28.45,28.45,4733.0,28.48,28.49,28.45,28.45,4733.0
2016-05-18 13:50:00,28.44,28.44,28.36,28.37,7442.0,28.44,28.44,28.36,28.37,7442.0
2016-05-18 14:00:00,28.37,28.38,28.17,28.28,11153.0,28.37,28.38,28.17,28.28,11153.0
2016-05-18 14:10:00,28.25,28.25,28.14,28.21,6728.0,28.25,28.25,28.14,28.21,6728.0
2016-05-18 14:20:00,28.23,28.23,28.09,28.1,5295.0,28.23,28.23,28.09,28.1,5295.0
2016-05-18 14:30:00,28.07,28.14,28.0,28.12,8997.0,28.07,28.14,28.0,28.12,8997.0
2016-05-18 14:40:00,28.13,28.16,28.1,28.16,5624.0,28.13,28.16,28.1,28.16,5624.0
2016-05-18 14:50:00,28.16,28.34,28.16,28.3,24251.0,28.16,28.34,28.16,28.3,24251.0
2016-05-18 15:00:00,28.31,28.49,28.31,28.44,31714.0,28.31,28.49,28.31,28.44,31714.0
2016-05-18 15:10:00,28.47,28.49,28.35,28.37,31697.0,28.47,28.49,28.35,28.37,31697.0
2016-05-18 15:20:00,28.37,28.42,28.33,28.33,37253.0,28.37,28.42,28.33,28.33,37253.0
2016-05-18 15:30:00,28.33,28.43,28.29,28.34,26455.0,28.33,28.43,28.29,28.34,26455.0
2016-05-18 15:40:00,28.32,28.45,28.32,28.41,33130.0,28.32,28.45,28.32,28.41,33130.0
2016-05-18 15:50:00,28.42,28.44,28.38,28.39,62710.0,28.42,28.44,28.38,28.39,62710.0
2016-05-19 09:30:00,28.15,28.86,28.12,28.73,107513.0,28.15,28.86,28.12,28.73,107513.0
2016-05-19 09:40:00,28.76,28.95,28.62,28.68,77405.0,28.76,28.95,28.62,28.68,77405.0
2016-05-19 09:50:00,28.68,28.7,28.56,28.57,43251.0,28.68,28.7,28.56,28.57,43251.0
2016-05-19 10:00:00,28.58,28.61,28.47,28.51,19944.0,28.58,28.61,28.47,28.51,19944.0
2016-05-19 10:10:00,28.49,28.5,28.18,28.2,14588.0,28.49,28.5,28.18,28.2,14588.0
2016-05-19 10:20:00,28.19,28.29,28.13,28.21,34150.0,28.19,28.29,28.13,28.21,34150.0
2016-05-19 10:30:00,28.22,28.26,27.97,28.07,53906.0,28.22,28.26,27.97,28.07,53906.0
2016-05-19 10:40:00,28.07,28.07,27.96,27.99,22184.0,28.07,28.07,27.96,27.99,22184.0
2016-05-19 10:50:00,28.01,28.04,27.91,28.02,9961.0,28.01,28.04,27.91,28.02,9961.0
2016-05-19 11:00:00,28.0,28.02,27.94,27.95,9123.0,28.0,28.02,27.94,27.95,9123.0
2016-05-19 11:10:00,27.94,28.03,27.93,28.0,25351.0,27.94,28.03,27.93,28.0,25351.0
2016-05-19 11:20:00,27.99,28.07,27.88,27.88,21301.0,27.99,28.07,27.88,27.88,21301.0
2016-05-19 11:30:00,27.88,27.88,27.75,27.75,28354.0,27.88,27.88,27.75,27.75,28354.0
2016-05-19 11:40:00,27.74,27.76,27.67,27.74,25425.0,27.74,27.76,27.67,27.74,25425.0
2016-05-19 11:50:00,27.74,27.79,27.7,27.77,11186.0,27.74,27.79,27.7,27.77,11186.0
2016-05-19 12:00:00,27.77,27.88,27.76,27.88,13455.0,27.77,27.88,27.76,27.88,13455.0
2016-05-19 12:10:00,27.87,27.93,27.83,27.91,15000.0,27.87,27.93,27.83,27.91,15000.0
2016-05-19 12:20:00,27.91,27.92,27.86,27.89,14985.0,27.91,27.92,27.86,27.89,14985.0
2016-05-19 12:30:00,27.89,27.96,27.88,27.95,12000.0,27.89,27.96,27.88,27.95,12000.0
2016-05-19 12:40:00,27.94,27.94,27.9,27.9,14045.0,27.94,27.94,27.9,27.9,14045.0
2016-05-19 12:50:00,27.91,27.94,27.87,27.91,28674.0,27.91,27.94,27.87,27.91,28674.0
2016-05-19 13:00:00,27.91,28.01,27.91,28.0,31222.0,27.91,28.01,27.91,28.0,31222.0
2016-05-19 13:10:00,27.99,28.04,27.97,28.0,6130.0,27.99,28.04,27.97,28.0,6130.0
2016-05-19 13:20:00,28.02,28.05,28.02,28.05,12924.0,28.02,28.05,28.02,28.05,12924.0
2016-05-19 13:30:00,28.05,28.18,28.05,28.12,34140.0,28.05,28.18,28.05,28.12,34140.0
2016-05-19 13:40:00,28.12,28.12,28.06,28.1,24238.0,28.12,28.12,28.06,28.1,24238.0
2016-05-19 13:50:00,28.11,28.12,28.04,28.05,36853.0,28.11,28.12,28.04,28.05,36853.0
2016-05-19 14:00:00,28.04,28.07,28.01,28.02,27559.0,28.04,28.07,28.01,28.02,27559.0
2016-05-19 14:10:00,28.03,28.04,27.99,28.01,25717.0,28.03,28.04,27.99,28.01,25717.0
2016-05-19 14:20:00,28.01,28.02,27.95,28.02,30820.0,28.01,28.02,27.95,28.02,30820.0
2016-05-19 14:30:00,28.02,28.1,28.0,28.05,23250.0,28.02,28.1,28.0,28.05,23250.0
2016-05-19 14:40:00,28.04,28.05,28.02,28.03,7500.0,28.04,28.05,28.02,28.03,7500.0
2016-05-19 14:50:00,28.04,28.06,28.0,28.02,17186.0,28.04,28.06,28.0,28.02,17186.0
2016-05-19 15:00:00,28.02,28.05,28.02,28.04,20811.0,28.02,28.05,28.02,28.04,20811.0
2016-05-19 15:10:00,28.03,28.06,28.03,28.06,22027.0,28.03,28.06,28.03,28.06,22027.0
2016-05-19 15:20:00,28.05,28.09,28.05,28.07,47787.0,28.05,28.09,28.05,28.07,47787.0
2016-05-19 15:30:00,28.07,28.09,28.04,28.08,42063.0,28.07,28.09,28.04,28.08,42063.0
2016-05-19 15:40:00,28.08,28.08,28.04,28.08,34958.0,28.08,28.08,28.04,28.08,34958.0
2016-05-19 15:50:00,28.08,28.09,28.04,28.07,107598.0,28.08,28.09,28.04,28.07,107598.0
2016-05-20 09:30:00,28.34,28.77,28.14,28.56,43004.0,28.34,28.77,28.14,28.56,43004.0
2016-05-20 09:40:00,28.54,28.69,28.51,28.59,66377.0,28.54,28.69,28.51,28.59,66377.0
2016-05-20 09:50:00,28.61,28.63,28.47,28.6,25639.0,28.61,28.63,28.47,28.6,25639.0
2016-05-20 10:00:00,28.61,28.63,28.52,28.62,58735.0,28.61,28.63,28.52,28.62,58735.0
2016-05-20 10:10:00,28.62,28.82,28.61,28.82,108159.0,28.62,28.82,28.61,28.82,108159.0
2016-05-20 10:20:00,28.82,28.82,28.64,28.74,24378.0,28.82,28.82,28.64,28.74,24378.0
2016-05-20 10:30:00,28.75,28.78,28.73,28.76,13362.0,28.75,28.78,28.73,28.76,13362.0
2016-05-20 10:40:00,28.78,28.79,28.7,28.76,49735.0,28.78,28.79,28.7,28.76,49735.0
2016-05-20 10:50:00,28.76,28.78,28.74,28.75,22756.0,28.76,28.78,28.74,28.75,22756.0
2016-05-20 11:00:00,28.76,28.81,28.74,28.76,37624.0,28.76,28.81,28.74,28.76,37624.0
2016-05-20 11:10:00,28.76,28.88,28.75,28.8,35277.0,28.76,28.88,28.75,28.8,35277.0
2016-05-20 11:20:00,28.81,28.83,28.77,28.8,44616.0,28.81,28.83,28.77,28.8,44616.0
2016-05-20 11:30:00,28.81,28.85,28.8,28.82,45793.0,28.81,28.85,28.8,28.82,45793.0
2016-05-20 11:40:00,28.82,28.89,28.82,28.89,15332.0,28.82,28.89,28.82,28.89,15332.0
2016-05-20 11:50:00,28.9,28.97,28.88,28.95,14821.0,28.9,28.97,28.88,28.95,14821.0
2016-05-20 12:00:00,28.96,28.97,28.89,28.91,16288.0,28.96,28.97,28.89,28.91,16288.0
2016-05-20 12:10:00,28.9,28.95,28.89,28.95,22132.0,28.9,28.95,28.89,28.95,22132.0
2016-05-20 12:20:00,28.95,28.95,28.9,28.93,24863.0,28.95,28.95,28.9,28.93,24863.0
2016-05-20 12:30:00,28.92,28.97,28.91,28.95,11327.0,28.92,28.97,28.91,28.95,11327.0
2016-05-20 12:40:00,28.95,28.97,28.92,28.96,13055.0,28.95,28.97,28.92,28.96,13055.0
2016-05-20 12:50:00,28.97,28.99,28.95,28.96,27431.0,28.97,28.99,28.95,28.96,27431.0
2016-05-20 13:00:00,28.96,28.96,28.91,28.94,17651.0,28.96,28.96,28.91,28.94,17651.0
2016-05-20 13:10:00,28.94,28.96,28.9,28.93,19369.0,28.94,28.96,28.9,28.93,19369.0
2016-05-20 13:20:00,28.93,28.95,28.89,28.9,15058.0,28.93,28.95,28.89,28.9,15058.0
2016-05-20 13:30:00,28.9,28.91,28.87,28.9,11747.0,28.9,28.91,28.87,28.9,11747.0
2016-05-20 13:40:00,28.89,28.89,28.82,28.84,27270.0,28.89,28.89,28.82,28.84,27270.0
2016-05-20 13:50:00,28.85,28.87,28.83,28.87,13199.0,28.85,28.87,28.83,28.87,13199.0
2016-05-20 14:00:00,28.86,28.87,28.84,28.86,15205.0,28.86,28.87,28.84,28.86,15205.0
2016-05-20 14:10:00,28.86,28.87,28.83,28.86,16692.0,28.86,28.87,28.83,28.86,16692.0
2016-05-20 14:20:00,28.85,28.93,28.85,28.93,16907.0,28.85,28.93,28.85,28.93,16907.0
2016-05-20 14:30:00,28.93,28.96,28.9,28.96,23528.0,28.93,28.96,28.9,28.96,23528.0
2016-05-20 14:40:00,28.96,28.96,28.91,28.92,12861.0,28.96,28.96,28.91,28.92,12861.0
2016-05-20 14:50:00,28.92,28.95,28.91,28.91,12148.0,28.92,28.95,28.91,28.91,12148.0
2016-05-20 15:00:00,28.91,28.93,28.89,28.89,18959.0,28.91,28.93,28.89,28.89,18959.0
2016-05-20 15:10:00,28.89,28.92,28.89,28.91,20592.0,28.89,28.92,28.89,28.91,20592.0
2016-05-20 15:20:00,28.92,28.94,28.9,28.93,23389.0,28.92,28.94,28.9,28.93,23389.0
2016-05-20 15:30:00,28.92,28.93,28.89,28.91,35658.0,28.92,28.93,28.89,28.91,35658.0
2016-05-20 15:40:00,28.9,28.93,28.87,28.91,46083.0,28.9,28.93,28.87,28.91,46083.0
2016-05-20 15:50:00,28.91,28.95,28.85,28.93,184305.0,28.91,28.95,28.85,28.93,184305.0
2016-05-23 09:30:00,28.88,29.0,28.76,28.94,65672.0,28.88,29.0,28.76,28.94,65672.0
2016-05-23 09:40:00,28.94,29.09,28.85,29.09,65533.0,28.94,29.09,28.85,29.09,65533.0
2016-05-23 09:50:00,29.1,29.12,28.97,29.08,25723.0,29.1,29.12,28.97,29.08,25723.0
2016-05-23 10:00:00,29.08,29.14,29.08,29.11,15645.0,29.08,29.14,29.08,29.11,15645.0
2016-05-23 10:10:00,29.12,29.19,29.1,29.19,11200.0,29.12,29.19,29.1,29.19,11200.0
2016-05-23 10:20:00,29.2,29.25,29.14,29.2,20272.0,29.2,29.25,29.14,29.2,20272.0
2016-05-23 10:30:00,29.19,29.28,29.17,29.26,19455.0,29.19,29.28,29.17,29.26,19455.0
2016-05-23 10:40:00,29.26,29.27,29.19,29.23,12390.0,29.26,29.27,29.19,29.23,12390.0
2016-05-23 10:50:00,29.24,29.25,29.18,29.19,17407.0,29.24,29.25,29.18,29.19,17407.0
2016-05-23 11:00:00,29.2,29.25,29.17,29.19,26784.0,29.2,29.25,29.17,29.19,26784.0
2016-05-23 11:10:00,29.2,29.21,29.11,29.12,19709.0,29.2,29.21,29.11,29.12,19709.0
2016-05-23 11:20:00,29.09,29.16,29.08,29.16,8315.0,29.09,29.16,29.08,29.16,8315.0
2016-05-23 11:30:00,29.17,29.18,29.06,29.06,8950.0,29.17,29.18,29.06,29.06,8950.0
2016-05-23 11:40:00,29.06,29.07,28.95,28.95,17920.0,29.06,29.07,28.95,28.95,17920.0
2016-05-23 11:50:00,28.96,29.0,28.92,28.98,15400.0,28.96,29.0,28.92,28.98,15400.0
2016-05-23 12:00:00,28.98,29.04,28.96,29.04,23801.0,28.98,29.04,28.96,29.04,23801.0
2016-05-23 12:10:00,29.04,29.1,29.04,29.09,12684.0,29.04,29.1,29.04,29.09,12684.0
2016-05-23 12:20:00,29.09,29.1,29.07,29.08,10773.0,29.09,29.1,29.07,29.08,10773.0
2016-05-23 12:30:00,29.08,29.09,29.04,29.04,9462.0,29.08,29.09,29.04,29.04,9462.0
2016-05-23 12:40:00,29.05,29.18,29.05,29.17,11743.0,29.05,29.18,29.05,29.17,11743.0
2016-05-23 12:50:00,29.16,29.2,29.16,29.19,7000.0,29.16,29.2,29.16,29.19,7000.0
2016-05-23 13:00:00,29.19,29.24,29.19,29.23,9504.0,29.19,29.24,29.19,29.23,9504.0
2016-05-23 13:10:00,29.23,29.26,29.23,29.25,12838.0,29.23,29.26,29.23,29.25,12838.0
2016-05-23 13:20:00,29.24,29.3,29.24,29.27,23698.0,29.24,29.3,29.24,29.27,23698.0
2016-05-23 13:30:00,29.27,29.33,29.27,29.32,38060.0,29.27,29.33,29.27,29.32,38060.0
2016-05-23 13:40:00,29.32,29.33,29.31,29.32,13097.0,29.32,29.33,29.31,29.32,13097.0
2016-05-23 13:50:00,29.32,29.38,29.31,29.38,14389.0,29.32,29.38,29.31,29.38,14389.0
2016-05-23 14:00:00,29.37,29.55,29.37,29.54,72429.0,29.37,29.55,29.37,29.54,72429.0
2016-05-23 14:10:00,29.55,29.62,29.53,29.6,24062.0,29.55,29.62,29.53,29.6,24062.0
2016-05-23 14:20:00,29.6,29.68,29.58,29.67,36382.0,29.6,29.68,29.58,29.67,36382.0
2016-05-23 14:30:00,29.66,29.67,29.62,29.64,36183.0,29.66,29.67,29.62,29.64,36183.0
2016-05-23 14:40:00,29.64,29.68,29.61,29.67,27383.0,29.64,29.68,29.61,29.67,27383.0
2016-05-23 14:50:00,29.67,29.72,29.6,29.63,77035.0,29.67,29.72,29.6,29.63,77035.0
2016-05-23 15:00:00,29.63,29.63,29.55,29.63,31123.0,29.63,29.63,29.55,29.63,31123.0
2016-05-23 15:10:00,29.63,29.64,29.57,29.57,31259.0,29.63,29.64,29.57,29.57,31259.0
2016-05-23 15:20:00,29.57,29.59,29.56,29.59,43456.0,29.57,29.59,29.56,29.59,43456.0
2016-05-23 15:30:00,29.59,29.59,29.54,29.55,73954.0,29.59,29.59,29.54,29.55,73954.0
2016-05-23 15:40:00,29.56,29.58,29.53,29.54,94484.0,29.56,29.58,29.53,29.54,94484.0
2016-05-23 15:50:00,29.55,29.55,29.47,29.48,154257.0,29.55,29.55,29.47,29.48,154257.0
2016-05-24 09:30:00,29.6,29.73,29.52,29.62,41257.0,29.6,29.73,29.52,29.62,41257.0
2016-05-24 09:40:00,29.62,29.67,29.48,29.6,47644.0,29.62,29.67,29.48,29.6,47644.0
2016-05-24 09:50:00,29.62,29.7,29.53,29.6,18430.0,29.62,29.7,29.53,29.6,18430.0
2016-05-24 10:00:00,29.56,29.87,29.56,29.76,49551.0,29.56,29.87,29.56,29.76,49551.0
2016-05-24 10:10:00,29.78,29.8,29.63,29.65,33839.0,29.78,29.8,29.63,29.65,33839.0
2016-05-24 10:20:00,29.65,29.66,29.61,29.62,23287.0,29.65,29.66,29.61,29.62,23287.0
2016-05-24 10:30:00,29.62,29.72,29.61,29.7,24637.0,29.62,29.72,29.61,29.7,24637.0
2016-05-24 10:40:00,29.71,29.74,29.65,29.72,24918.0,29.71,29.74,29.65,29.72,24918.0
2016-05-24 10:50:00,29.72,29.73,29.7,29.72,12569.0,29.72,29.73,29.7,29.72,12569.0
2016-05-24 11:00:00,29.72,29.77,29.68,29.72,25045.0,29.72,29.77,29.68,29.72,25045.0
2016-05-24 11:10:00,29.71,29.71,29.6,29.65,41527.0,29.71,29.71,29.6,29.65,41527.0
2016-05-24 11:20:00,29.65,29.65,29.6,29.61,7821.0,29.65,29.65,29.6,29.61,7821.0
2016-05-24 11:30:00,29.63,29.75,29.63,29.71,9599.0,29.63,29.75,29.63,29.71,9599.0
2016-05-24 11:40:00,29.72,29.74,29.69,29.73,7651.0,29.72,29.74,29.69,29.73,7651.0
2016-05-24 11:50:00,29.73,29.74,29.68,29.7,11785.0,29.73,29.74,29.68,29.7,11785.0
2016-05-24 12:00:00,29.71,29.71,29.64,29.67,14330.0,29.71,29.71,29.64,29.67,14330.0
2016-05-24 12:10:00,29.66,29.7,29.64,29.65,7107.0,29.66,29.7,29.64,29.65,7107.0
2016-05-24 12:20:00,29.64,29.66,29.61,29.61,13451.0,29.64,29.66,29.61,29.61,13451.0
2016-05-24 12:30:00,29.61,29.64,29.6,29.64,6372.0,29.61,29.64,29.6,29.64,6372.0
2016-05-24 12:40:00,29.67,29.68,29.62,29.64,9478.0,29.67,29.68,29.62,29.64,9478.0
2016-05-24 12:50:00,29.65,29.69,29.64,29.69,10400.0,29.65,29.69,29.64,29.69,10400.0
2016-05-24 13:00:00,29.7,29.74,29.68,29.69,16052.0,29.7,29.74,29.68,29.69,16052.0
2016-05-24 13:10:00,29.7,29.71,29.68,29.71,21627.0,29.7,29.71,29.68,29.71,21627.0
2016-05-24 13:20:00,29.72,29.79,29.68,29.69,31411.0,29.72,29.79,29.68,29.69,31411.0
2016-05-24 13:30:00,29.69,29.7,29.63,29.66,10233.0,29.69,29.7,29.63,29.66,10233.0
2016-05-24 13:40:00,29.66,29.71,29.62,29.7,48341.0,29.66,29.71,29.62,29.7,48341.0
2016-05-24 13:50:00,29.71,29.75,29.7,29.75,17385.0,29.71,29.75,29.7,29.75,17385.0
2016-05-24 14:00:00,29.74,29.85,29.74,29.84,23128.0,29.74,29.85,29.74,29.84,23128.0
2016-05-24 14:10:00,29.83,29.91,29.83,29.88,10296.0,29.83,29.91,29.83,29.88,10296.0
2016-05-24 14:20:00,29.88,29.88,29.84,29.87,4567.0,29.88,29.88,29.84,29.87,4567.0
2016-05-24 14:30:00,29.87,29.92,29.86,29.86,13426.0,29.87,29.92,29.86,29.86,13426.0
2016-05-24 14:40:00,29.86,29.89,29.76,29.78,50922.0,29.86,29.89,29.76,29.78,50922.0
2016-05-24 14:50:00,29.79,29.8,29.74,29.76,12321.0,29.79,29.8,29.74,29.76,12321.0
2016-05-24 15:00:00,29.76,29.78,29.61,29.61,56969.0,29.76,29.78,29.61,29.61,56969.0
2016-05-24 15:10:00,29.6,29.67,29.59,29.6,44128.0,29.6,29.67,29.59,29.6,44128.0
2016-05-24 15:20:00,29.6,29.63,29.54,29.59,47433.0,29.6,29.63,29.54,29.59,47433.0
2016-05-24 15:30:00,29.6,29.65,29.6,29.64,47738.0,29.6,29.65,29.6,29.64,47738.0
2016-05-24 15:40:00,29.64,29.65,29.58,29.63,55638.0,29.64,29.65,29.58,29.63,55638.0
2016-05-24 15:50:00,29.63,29.65,29.58,29.6,193721.0,29.63,29.65,29.58,29.6,193721.0
2016-05-25 09:30:00,29.81,29.81,29.62,29.68,24339.0,29.81,29.81,29.62,29.68,24339.0
2016-05-25 09:40:00,29.68,29.72,29.6,29.66,15884.0,29.68,29.72,29.6,29.66,15884.0
2016-05-25 09:50:00,29.68,29.7,29.6,29.62,32388.0,29.68,29.7,29.6,29.62,32388.0
2016-05-25 10:00:00,29.63,29.67,29.62,29.63,17618.0,29.63,29.67,29.62,29.63,17618.0
2016-05-25 10:10:00,29.64,29.65,29.5,29.53,37535.0,29.64,29.65,29.5,29.53,37535.0
2016-05-25 10:20:00,29.52,29.6,29.49,29.53,42754.0,29.52,29.6,29.49,29.53,42754.0
2016-05-25 10:30:00,29.53,29.54,29.48,29.49,19599.0,29.53,29.54,29.48,29.49,19599.0
2016-05-25 10:40:00,29.49,29.58,29.49,29.57,23902.0,29.49,29.58,29.49,29.57,23902.0
2016-05-25 10:50:00,29.56,29.63,29.55,29.59,20343.0,29.56,29.63,29.55,29.59,20343.0
2016-05-25 11:00:00,29.6,29.63,29.6,29.62,8892.0,29.6,29.63,29.6,29.62,8892.0
2016-05-25 11:10:00,29.62,29.65,29.61,29.63,25216.0,29.62,29.65,29.61,29.63,25216.0
2016-05-25 11:20:00,29.63,29.63,29.56,29.57,23226.0,29.63,29.63,29.56,29.57,23226.0
2016-05-25 11:30:00,29.58,29.72,29.58,29.62,45840.0,29.58,29.72,29.58,29.62,45840.0
2016-05-25 11:40:00,29.62,29.7,29.62,29.7,11726.0,29.62,29.7,29.62,29.7,11726.0
2016-05-25 11:50:00,29.7,29.74,29.67,29.7,22887.0,29.7,29.74,29.67,29.7,22887.0
2016-05-25 12:00:00,29.7,29.73,29.69,29.73,8185.0,29.7,29.73,29.69,29.73,8185.0
2016-05-25 12:10:00,29.73,29.78,29.68,29.68,23950.0,29.73,29.78,29.68,29.68,23950.0
2016-05-25 12:20:00,29.67,29.72,29.65,29.71,10360.0,29.67,29.72,29.65,29.71,10360.0
2016-05-25 12:30:00,29.71,29.75,29.7,29.74,14955.0,29.71,29.75,29.7,29.74,14955.0
2016-05-25 12:40:00,29.74,29.74,29.69,29.69,16114.0,29.74,29.74,29.69,29.69,16114.0
2016-05-25 12:50:00,29.7,29.72,29.69,29.71,5800.0,29.7,29.72,29.69,29.71,5800.0
2016-05-25 13:00:00,29.72,29.79,29.71,29.75,26931.0,29.72,29.79,29.71,29.75,26931.0
2016-05-25 13:10:00,29.75,29.77,29.72,29.77,17775.0,29.75,29.77,29.72,29.77,17775.0
2016-05-25 13:20:00,29.76,29.79,29.74,29.74,13992.0,29.76,29.79,29.74,29.74,13992.0
2016-05-25 13:30:00,29.75,29.76,29.72,29.75,11948.0,29.75,29.76,29.72,29.75,11948.0
2016-05-25 13:40:00,29.76,29.82,29.75,29.81,9925.0,29.76,29.82,29.75,29.81,9925.0
2016-05-25 13:50:00,29.81,29.83,29.8,29.81,24716.0,29.81,29.83,29.8,29.81,24716.0
2016-05-25 14:00:00,29.82,29.83,29.81,29.82,12214.0,29.82,29.83,29.81,29.82,12214.0
2016-05-25 14:10:00,29.82,29.83,29.79,29.81,18576.0,29.82,29.83,29.79,29.81,18576.0
2016-05-25 14:20:00,29.82,29.83,29.8,29.82,25148.0,29.82,29.83,29.8,29.82,25148.0
2016-05-25 14:30:00,29.83,29.88,29.82,29.87,22462.0,29.83,29.88,29.82,29.87,22462.0
2016-05-25 14:40:00,29.87,29.88,29.74,29.74,36470.0,29.87,29.88,29.74,29.74,36470.0
2016-05-25 14:50:00,29.74,29.74,29.61,29.64,34894.0,29.74,29.74,29.61,29.64,34894.0
2016-05-25 15:00:00,29.64,29.71,29.64,29.68,17600.0,29.64,29.71,29.64,29.68,17600.0
2016-05-25 15:10:00,29.68,29.75,29.66,29.74,43711.0,29.68,29.75,29.66,29.74,43711.0
2016-05-25 15:20:00,29.74,29.85,29.73,29.85,38613.0,29.74,29.85,29.73,29.85,38613.0
2016-05-25 15:30:00,29.84,29.86,29.81,29.81,55403.0,29.84,29.86,29.81,29.81,55403.0
2016-05-25 15:40:00,29.82,29.85,29.75,29.78,53563.0,29.82,29.85,29.75,29.78,53563.0
2016-05-25 15:50:00,29.78,29.9,29.77,29.9,122200.0,29.78,29.9,29.77,29.9,122200.0
2016-05-26 09:30:00,29.95,29.99,29.8,29.96,27912.0,29.95,29.99,29.8,29.96,27912.0
2016-05-26 09:40:00,29.96,30.0,29.9,29.98,21886.0,29.96,30.0,29.9,29.98,21886.0
2016-05-26 09:50:00,29.96,30.0,29.9,29.91,26661.0,29.96,30.0,29.9,29.91,26661.0
2016-05-26 10:00:00,29.91,29.94,29.72,29.74,15453.0,29.91,29.94,29.72,29.74,15453.0
2016-05-26 10:10:00,29.71,29.85,29.68,29.8,34915.0,29.71,29.85,29.68,29.8,34915.0
2016-05-26 10:20:00,29.81,29.81,29.71,29.74,24012.0,29.81,29.81,29.71,29.74,24012.0
2016-05-26 10:30:00,29.75,29.85,29.74,29.83,15382.0,29.75,29.85,29.74,29.83,15382.0
2016-05-26 10:40:00,29.83,29.83,29.74,29.75,8845.0,29.83,29.83,29.74,29.75,8845.0
2016-05-26 10:50:00,29.75,29.82,29.75,29.78,38842.0,29.75,29.82,29.75,29.78,38842.0
2016-05-26 11:00:00,29.76,29.78,29.71,29.72,15849.0,29.76,29.78,29.71,29.72,15849.0
2016-05-26 11:10:00,29.75,29.75,29.69,29.7,43260.0,29.75,29.75,29.69,29.7,43260.0
2016-05-26 11:20:00,29.68,29.68,29.62,29.65,30566.0,29.68,29.68,29.62,29.65,30566.0
2016-05-26 11:30:00,29.65,29.71,29.64,29.69,18504.0,29.65,29.71,29.64,29.69,18504.0
2016-05-26 11:40:00,29.69,29.69,29.58,29.63,48203.0,29.69,29.69,29.58,29.63,48203.0
2016-05-26 11:50:00,29.63,29.67,29.62,29.67,11314.0,29.63,29.67,29.62,29.67,11314.0
2016-05-26 12:00:00,29.68,29.68,29.65,29.65,6530.0,29.68,29.68,29.65,29.65,6530.0
2016-05-26 12:10:00,29.66,29.67,29.63,29.65,13602.0,29.66,29.67,29.63,29.65,13602.0
2016-05-26 12:20:00,29.65,29.7,29.65,29.68,18157.0,29.65,29.7,29.65,29.68,18157.0
2016-05-26 12:30:00,29.68,29.68,29.6,29.6,15656.0,29.68,29.68,29.6,29.6,15656.0
2016-05-26 12:40:00,29.6,29.61,29.53,29.55,14635.0,29.6,29.61,29.53,29.55,14635.0
2016-05-26 12:50:00,29.57,29.6,29.56,29.58,7414.0,29.57,29.6,29.56,29.58,7414.0
2016-05-26 13:00:00,29.57,29.57,29.52,29.52,20168.0,29.57,29.57,29.52,29.52,20168.0
2016-05-26 13:10:00,29.52,29.65,29.48,29.64,33150.0,29.52,29.65,29.48,29.64,33150.0
2016-05-26 13:20:00,29.63,29.74,29.62,29.73,43508.0,29.63,29.74,29.62,29.73,43508.0
2016-05-26 13:30:00,29.73,29.78,29.72,29.76,11774.0,29.73,29.78,29.72,29.76,11774.0
2016-05-26 13:40:00,29.75,29.76,29.7,29.71,11798.0,29.75,29.76,29.7,29.71,11798.0
2016-05-26 13:50:00,29.7,29.72,29.69,29.7,17955.0,29.7,29.72,29.69,29.7,17955.0
2016-05-26 14:00:00,29.7,29.72,29.67,29.7,26020.0,29.7,29.72,29.67,29.7,26020.0
2016-05-26 14:10:00,29.7,29.79,29.69,29.79,33241.0,29.7,29.79,29.69,29.79,33241.0
2016-05-26 14:20:00,29.79,29.83,29.74,29.76,49588.0,29.79,29.83,29.74,29.76,49588.0
2016-05-26 14:30:00,29.77,29.84,29.77,29.83,21712.0,29.77,29.84,29.77,29.83,21712.0
2016-05-26 14:40:00,29.83,29.84,29.75,29.77,46440.0,29.83,29.84,29.75,29.77,46440.0
2016-05-26 14:50:00,29.78,29.79,29.73,29.77,31301.0,29.78,29.79,29.73,29.77,31301.0
2016-05-26 15:00:00,29.77,29.77,29.64,29.74,68867.0,29.77,29.77,29.64,29.74,68867.0
2016-05-26 15:10:00,29.74,29.79,29.73,29.79,90613.0,29.74,29.79,29.73,29.79,90613.0
2016-05-26 15:20:00,29.79,29.84,29.77,29.8,38671.0,29.79,29.84,29.77,29.8,38671.0
2016-05-26 15:30:00,29.8,29.86,29.76,29.8,126300.0,29.8,29.86,29.76,29.8,126300.0
2016-05-26 15:40:00,29.8,29.89,29.8,29.86,101663.0,29.8,29.89,29.8,29.86,101663.0
2016-05-26 15:50:00,29.86,29.86,29.76,29.76,171119.0,29.86,29.86,29.76,29.76,171119.0
2016-05-27 09:30:00,32.58,32.69,30.34,30.92,1115939.0,32.58,32.69,30.34,30.92,1115939.0
2016-05-27 09:40:00,30.97,32.3,30.64,32.05,556754.0,30.97,32.3,30.64,32.05,556754.0
2016-05-27 09:50:00,32.1,32.58,32.02,32.37,485259.0,32.1,32.58,32.02,32.37,485259.0
2016-05-27 10:00:00,32.4,32.58,32.17,32.35,428067.0,32.4,32.58,32.17,32.35,428067.0
2016-05-27 10:10:00,32.36,33.0,32.28,32.79,669923.0,32.36,33.0,32.28,32.79,669923.0
2016-05-27 10:20:00,32.77,32.83,32.37,32.59,541234.0,32.77,32.83,32.37,32.59,541234.0
2016-05-27 10:30:00,32.56,32.79,32.55,32.78,248901.0,32.56,32.79,32.55,32.78,248901.0
2016-05-27 10:40:00,32.78,33.15,32.72,32.96,415884.0,32.78,33.15,32.72,32.96,415884.0
2016-05-27 10:50:00,32.96,32.98,32.68,32.69,254929.0,32.96,32.98,32.68,32.69,254929.0
2016-05-27 11:00:00,32.7,32.92,32.52,32.69,266936.0,32.7,32.92,32.52,32.69,266936.0
2016-05-27 11:10:00,32.7,32.75,32.5,32.53,151415.0,32.7,32.75,32.5,32.53,151415.0
2016-05-27 11:20:00,32.53,32.77,32.33,32.7,184898.0,32.53,32.77,32.33,32.7,184898.0
2016-05-27 11:30:00,32.69,32.92,32.59,32.67,145987.0,32.69,32.92,32.59,32.67,145987.0
2016-05-27 11:40:00,32.66,32.82,32.63,32.72,88395.0,32.66,32.82,32.63,32.72,88395.0
2016-05-27 11:50:00,32.71,32.74,32.56,32.6,115322.0,32.71,32.74,32.56,32.6,115322.0
2016-05-27 12:00:00,32.59,32.69,32.39,32.49,206105.0,32.59,32.69,32.39,32.49,206105.0
2016-05-27 12:10:00,32.48,32.73,32.42,32.45,180037.0,32.48,32.73,32.42,32.45,180037.0
2016-05-27 12:20:00,32.45,32.48,32.17,32.4,169264.0,32.45,32.48,32.17,32.4,169264.0
2016-05-27 12:30:00,32.4,32.48,32.36,32.41,97081.0,32.4,32.48,32.36,32.41,97081.0
2016-05-27 12:40:00,32.4,32.49,32.39,32.43,124580.0,32.4,32.49,32.39,32.43,124580.0
2016-05-27 12:50:00,32.42,32.46,32.33,32.45,89889.0,32.42,32.46,32.33,32.45,89889.0
2016-05-27 13:00:00,32.45,32.55,32.36,32.52,111567.0,32.45,32.55,32.36,32.52,111567.0
2016-05-27 13:10:00,32.51,32.54,32.34,32.5,81389.0,32.51,32.54,32.34,32.5,81389.0
2016-05-27 13:20:00,32.49,32.62,32.48,32.55,73693.0,32.49,32.62,32.48,32.55,73693.0
2016-05-27 13:30:00,32.55,32.59,32.41,32.42,119965.0,32.55,32.59,32.41,32.42,119965.0
2016-05-27 13:40:00,32.43,32.48,32.28,32.43,79456.0,32.43,32.48,32.28,32.43,79456.0
2016-05-27 13:50:00,32.43,32.48,32.38,32.38,64586.0,32.43,32.48,32.38,32.38,64586.0
2016-05-27 14:00:00,32.38,32.38,32.11,32.22,186615.0,32.38,32.38,32.11,32.22,186615.0
2016-05-27 14:10:00,32.22,32.39,32.18,32.22,153578.0,32.22,32.39,32.18,32.22,153578.0
2016-05-27 14:20:00,32.22,32.44,32.19,32.39,110890.0,32.22,32.44,32.19,32.39,110890.0
2016-05-27 14:30:00,32.38,32.4,32.19,32.21,186278.0,32.38,32.4,32.19,32.21,186278.0
2016-05-27 14:40:00,32.2,32.34,32.2,32.31,125588.0,32.2,32.34,32.2,32.31,125588.0
2016-05-27 14:50:00,32.3,32.35,32.24,32.25,142689.0,32.3,32.35,32.24,32.25,142689.0
2016-05-27 15:00:00,32.25,32.28,32.12,32.12,220148.0,32.25,32.28,32.12,32.12,220148.0
2016-05-27 15:10:00,32.13,32.15,32.02,32.1,221536.0,32.13,32.15,32.02,32.1,221536.0
2016-05-27 15:20:00,32.1,32.11,31.91,31.99,247562.0,32.1,32.11,31.91,31.99,247562.0
2016-05-27 15:30:00,32.0,32.08,31.95,32.06,257292.0,32.0,32.08,31.95,32.06,257292.0
2016-05-27 15:40:00,32.07,32.11,32.0,32.11,274971.0,32.07,32.11,32.0,32.11,274971.0
2016-05-27 15:50:00,32.11,32.19,32.06,32.17,555471.0,32.11,32.19,32.06,32.17,555471.0
2016-05-31 09:30:00,32.22,32.29,32.17,32.21,112552.0,32.22,32.29,32.17,32.21,112552.0
2016-05-31 09:40:00,32.21,32.38,32.19,32.31,61881.0,32.21,32.38,32.19,32.31,61881.0
2016-05-31 09:50:00,32.31,32.54,32.24,32.32,124202.0,32.31,32.54,32.24,32.32,124202.0
2016-05-31 10:00:00,32.32,32.82,32.32,32.82,117909.0,32.32,32.82,32.32,32.82,117909.0
2016-05-31 10:10:00,32.83,32.86,32.72,32.77,66405.0,32.83,32.86,32.72,32.77,66405.0
2016-05-31 10:20:00,32.77,32.94,32.72,32.83,99327.0,32.77,32.94,32.72,32.83,99327.0
2016-05-31 10:30:00,32.84,32.86,32.75,32.76,68981.0,32.84,32.86,32.75,32.76,68981.0
2016-05-31 10:40:00,32.77,32.77,32.65,32.76,118353.0,32.77,32.77,32.65,32.76,118353.0
2016-05-31 10:50:00,32.77,32.81,32.72,32.77,64465.0,32.77,32.81,32.72,32.77,64465.0
2016-05-31 11:00:00,32.76,32.77,32.7,32.71,57860.0,32.76,32.77,32.7,32.71,57860.0
2016-05-31 11:10:00,32.7,32.72,32.47,32.7,135293.0,32.7,32.72,32.47,32.7,135293.0
2016-05-31 11:20:00,32.7,32.8,32.7,32.8,55133.0,32.7,32.8,32.7,32.8,55133.0
2016-05-31 11:30:00,32.79,32.81,32.74,32.8,76998.0,32.79,32.81,32.74,32.8,76998.0
2016-05-31 11:40:00,32.8,32.85,32.76,32.84,47859.0,32.8,32.85,32.76,32.84,47859.0
2016-05-31 11:50:00,32.84,32.85,32.66,32.74,158108.0,32.84,32.85,32.66,32.74,158108.0
2016-05-31 12:00:00,32.74,32.75,32.64,32.65,48287.0,32.74,32.75,32.64,32.65,48287.0
2016-05-31 12:10:00,32.65,32.68,32.58,32.6,33572.0,32.65,32.68,32.58,32.6,33572.0
2016-05-31 12:20:00,32.61,32.7,32.6,32.64,37464.0,32.61,32.7,32.6,32.64,37464.0
2016-05-31 12:30:00,32.64,32.7,32.62,32.64,55865.0,32.64,32.7,32.62,32.64,55865.0
2016-05-31 12:40:00,32.65,32.71,32.6,32.6,54930.0,32.65,32.71,32.6,32.6,54930.0
2016-05-31 12:50:00,32.61,32.81,32.6,32.8,94543.0,32.61,32.81,32.6,32.8,94543.0
2016-05-31 13:00:00,32.79,32.81,32.77,32.8,58330.0,32.79,32.81,32.77,32.8,58330.0
2016-05-31 13:10:00,32.8,32.82,32.75,32.8,76504.0,32.8,32.82,32.75,32.8,76504.0
2016-05-31 13:20:00,32.8,32.86,32.77,32.86,70413.0,32.8,32.86,32.77,32.86,70413.0
2016-05-31 13:30:00,32.86,32.87,32.82,32.82,63875.0,32.86,32.87,32.82,32.82,63875.0
2016-05-31 13:40:00,32.82,32.87,32.8,32.81,43074.0,32.82,32.87,32.8,32.81,43074.0
2016-05-31 13:50:00,32.81,32.86,32.81,32.84,32848.0,32.81,32.86,32.81,32.84,32848.0
2016-05-31 14:00:00,32.85,32.86,32.79,32.82,57033.0,32.85,32.86,32.79,32.82,57033.0
2016-05-31 14:10:00,32.82,32.85,32.78,32.8,27226.0,32.82,32.85,32.78,32.8,27226.0
2016-05-31 14:20:00,32.79,32.85,32.79,32.84,28877.0,32.79,32.85,32.79,32.84,28877.0
2016-05-31 14:30:00,32.85,32.86,32.77,32.79,48192.0,32.85,32.86,32.77,32.79,48192.0
2016-05-31 14:40:00,32.8,32.8,32.69,32.75,44753.0,32.8,32.8,32.69,32.75,44753.0
2016-05-31 14:50:00,32.75,32.81,32.75,32.8,61605.0,32.75,32.81,32.75,32.8,61605.0
2016-05-31 15:00:00,32.8,32.82,32.78,32.82,65050.0,32.8,32.82,32.78,32.82,65050.0
2016-05-31 15:10:00,32.82,32.88,32.8,32.88,84894.0,32.82,32.88,32.8,32.88,84894.0
2016-05-31 15:20:00,32.88,32.89,32.82,32.84,56986.0,32.88,32.89,32.82,32.84,56986.0
2016-05-31 15:30:00,32.84,32.86,32.8,32.82,120344.0,32.84,32.86,32.8,32.82,120344.0
2016-05-31 15:40:00,32.82,32.83,32.78,32.8,195033.0,32.82,32.83,32.78,32.8,195033.0
2016-05-31 15:50:00,32.8,32.96,32.79,32.93,326862.0,32.8,32.96,32.79,32.93,326862.0
2016-06-01 09:30:00,32.9,33.45,32.61,33.3,183530.0,32.9,33.45,32.61,33.3,183530.0
2016-06-01 09:40:00,33.32,33.69,33.25,33.33,122168.0,33.32,33.69,33.25,33.33,122168.0
2016-06-01 09:50:00,33.34,33.42,33.25,33.32,67063.0,33.34,33.42,33.25,33.32,67063.0
2016-06-01 10:00:00,33.33,33.44,33.22,33.39,82511.0,33.33,33.44,33.22,33.39,82511.0
2016-06-01 10:10:00,33.39,33.43,33.29,33.29,51323.0,33.39,33.43,33.29,33.29,51323.0
2016-06-01 10:20:00,33.31,33.42,33.27,33.38,58532.0,33.31,33.42,33.27,33.38,58532.0
2016-06-01 10:30:00,33.36,33.43,33.34,33.37,74182.0,33.36,33.43,33.34,33.37,74182.0
2016-06-01 10:40:00,33.37,33.41,33.26,33.35,53445.0,33.37,33.41,33.26,33.35,53445.0
2016-06-01 10:50:00,33.34,33.36,33.17,33.24,65089.0,33.34,33.36,33.17,33.24,65089.0
2016-06-01 11:00:00,33.24,33.39,33.24,33.39,57639.0,33.24,33.39,33.24,33.39,57639.0
2016-06-01 11:10:00,33.39,33.55,33.37,33.54,69710.0,33.39,33.55,33.37,33.54,69710.0
2016-06-01 11:20:00,33.55,33.66,33.45,33.46,62847.0,33.55,33.66,33.45,33.46,62847.0
2016-06-01 11:30:00,33.46,33.56,33.45,33.53,46570.0,33.46,33.56,33.45,33.53,46570.0
2016-06-01 11:40:00,33.53,33.58,33.47,33.51,49524.0,33.53,33.58,33.47,33.51,49524.0
2016-06-01 11:50:00,33.51,33.52,33.47,33.49,41112.0,33.51,33.52,33.47,33.49,41112.0
2016-06-01 12:00:00,33.5,33.53,33.48,33.51,64463.0,33.5,33.53,33.48,33.51,64463.0
2016-06-01 12:10:00,33.51,33.52,33.45,33.46,42257.0,33.51,33.52,33.45,33.46,42257.0
2016-06-01 12:20:00,33.45,33.59,33.45,33.59,31063.0,33.45,33.59,33.45,33.59,31063.0
2016-06-01 12:30:00,33.59,33.68,33.55,33.65,55443.0,33.59,33.68,33.55,33.65,55443.0
2016-06-01 12:40:00,33.65,33.67,33.61,33.61,46922.0,33.65,33.67,33.61,33.61,46922.0
2016-06-01 12:50:00,33.62,33.67,33.61,33.65,104630.0,33.62,33.67,33.61,33.65,104630.0
2016-06-01 13:00:00,33.64,33.74,33.62,33.74,75085.0,33.64,33.74,33.62,33.74,75085.0
2016-06-01 13:10:00,33.75,33.78,33.64,33.64,135110.0,33.75,33.78,33.64,33.64,135110.0
2016-06-01 13:20:00,33.65,33.66,33.5,33.64,85567.0,33.65,33.66,33.5,33.64,85567.0
2016-06-01 13:30:00,33.65,33.66,33.46,33.49,52471.0,33.65,33.66,33.46,33.49,52471.0
2016-06-01 13:40:00,33.49,33.62,33.44,33.61,27472.0,33.49,33.62,33.44,33.61,27472.0
2016-06-01 13:50:00,33.61,33.65,33.58,33.64,36629.0,33.61,33.65,33.58,33.64,36629.0
2016-06-01 14:00:00,33.65,33.66,33.58,33.65,58386.0,33.65,33.66,33.58,33.65,58386.0
2016-06-01 14:10:00,33.65,33.66,33.63,33.65,63770.0,33.65,33.66,33.63,33.65,63770.0
2016-06-01 14:20:00,33.64,33.66,33.64,33.65,37823.0,33.64,33.66,33.64,33.65,37823.0
2016-06-01 14:30:00,33.65,33.65,33.59,33.63,67163.0,33.65,33.65,33.59,33.63,67163.0
2016-06-01 14:40:00,33.63,33.66,33.62,33.64,50005.0,33.63,33.66,33.62,33.64,50005.0
2016-06-01 14:50:00,33.65,33.66,33.63,33.65,61643.0,33.65,33.66,33.63,33.65,61643.0
2016-06-01 15:00:00,33.64,33.66,33.63,33.64,100738.0,33.64,33.66,33.63,33.64,100738.0
2016-06-01 15:10:00,33.63,33.66,33.63,33.65,84519.0,33.63,33.66,33.63,33.65,84519.0
2016-06-01 15:20:00,33.65,33.66,33.61,33.65,153224.0,33.65,33.66,33.61,33.65,153224.0
2016-06-01 15:30:00,33.65,33.65,33.54,33.63,131195.0,33.65,33.65,33.54,33.63,131195.0
2016-06-01 15:40:00,33.63,33.65,33.6,33.64,109041.0,33.63,33.65,33.6,33.64,109041.0
2016-06-01 15:50:00,33.64,33.68,33.58,33.61,320301.0,33.64,33.68,33.58,33.61,320301.0
2016-06-02 09:30:00,33.63,34.2,33.62,34.11,109988.0,33.63,34.2,33.62,34.11,109988.0
2016-06-02 09:40:00,34.09,34.27,33.99,34.05,31542.0,34.09,34.27,33.99,34.05,31542.0
2016-06-02 09:50:00,34.06,34.18,33.92,34.18,45009.0,34.06,34.18,33.92,34.18,45009.0
2016-06-02 10:00:00,34.19,34.36,34.17,34.32,50673.0,34.19,34.36,34.17,34.32,50673.0
2016-06-02 10:10:00,34.3,34.38,34.17,34.36,37651.0,34.3,34.38,34.17,34.36,37651.0
2016-06-02 10:20:00,34.36,34.38,34.29,34.31,39414.0,34.36,34.38,34.29,34.31,39414.0
2016-06-02 10:30:00,34.31,34.32,34.17,34.2,38975.0,34.31,34.32,34.17,34.2,38975.0
2016-06-02 10:40:00,34.18,34.24,34.15,34.21,35755.0,34.18,34.24,34.15,34.21,35755.0
2016-06-02 10:50:00,34.21,34.28,34.18,34.21,44395.0,34.21,34.28,34.18,34.21,44395.0
2016-06-02 11:00:00,34.22,34.24,34.09,34.18,42379.0,34.22,34.24,34.09,34.18,42379.0
2016-06-02 11:10:00,34.19,34.43,34.18,34.4,61311.0,34.19,34.43,34.18,34.4,61311.0
2016-06-02 11:20:00,34.4,34.43,34.33,34.4,54313.0,34.4,34.43,34.33,34.4,54313.0
2016-06-02 11:30:00,34.41,34.42,34.28,34.35,66128.0,34.41,34.42,34.28,34.35,66128.0
2016-06-02 11:40:00,34.34,34.55,34.3,34.5,125915.0,34.34,34.55,34.3,34.5,125915.0
2016-06-02 11:50:00,34.51,34.54,34.42,34.45,36292.0,34.51,34.54,34.42,34.45,36292.0
2016-06-02 12:00:00,34.46,34.46,34.4,34.41,37347.0,34.46,34.46,34.4,34.41,37347.0
2016-06-02 12:10:00,34.41,34.5,34.33,34.36,89153.0,34.41,34.5,34.33,34.36,89153.0
2016-06-02 12:20:00,34.36,34.38,34.34,34.36,67390.0,34.36,34.38,34.34,34.36,67390.0
2016-06-02 12:30:00,34.36,34.45,34.29,34.43,35683.0,34.36,34.45,34.29,34.43,35683.0
2016-06-02 12:40:00,34.42,34.48,34.42,34.48,16811.0,34.42,34.48,34.42,34.48,16811.0
2016-06-02 12:50:00,34.48,34.51,34.48,34.51,29374.0,34.48,34.51,34.48,34.51,29374.0
2016-06-02 13:00:00,34.51,34.51,34.4,34.43,30330.0,34.51,34.51,34.4,34.43,30330.0
2016-06-02 13:10:00,34.44,34.46,34.43,34.44,17724.0,34.44,34.46,34.43,34.44,17724.0
2016-06-02 13:20:00,34.45,34.46,34.37,34.38,27631.0,34.45,34.46,34.37,34.38,27631.0
2016-06-02 13:30:00,34.38,34.4,34.32,34.35,29896.0,34.38,34.4,34.32,34.35,29896.0
2016-06-02 13:40:00,34.35,34.43,34.35,34.42,21556.0,34.35,34.43,34.35,34.42,21556.0
2016-06-02 13:50:00,34.42,34.55,34.38,34.51,57936.0,34.42,34.55,34.38,34.51,57936.0
2016-06-02 14:00:00,34.52,34.56,34.42,34.43,60004.0,34.52,34.56,34.42,34.43,60004.0
2016-06-02 14:10:00,34.43,34.52,34.42,34.48,83378.0,34.43,34.52,34.42,34.48,83378.0
2016-06-02 14:20:00,34.48,34.48,34.42,34.45,91487.0,34.48,34.48,34.42,34.45,91487.0
2016-06-02 14:30:00,34.44,34.48,34.44,34.47,71390.0,34.44,34.48,34.44,34.47,71390.0
2016-06-02 14:40:00,34.47,34.5,34.43,34.45,46244.0,34.47,34.5,34.43,34.45,46244.0
2016-06-02 14:50:00,34.45,34.48,34.43,34.47,54425.0,34.45,34.48,34.43,34.47,54425.0
2016-06-02 15:00:00,34.47,34.48,34.44,34.45,51568.0,34.47,34.48,34.44,34.45,51568.0
2016-06-02 15:10:00,34.47,34.49,34.46,34.46,44525.0,34.47,34.49,34.46,34.46,44525.0
2016-06-02 15:20:00,34.47,34.49,34.46,34.46,76040.0,34.47,34.49,34.46,34.46,76040.0
2016-06-02 15:30:00,34.46,34.55,34.45,34.55,89759.0,34.46,34.55,34.45,34.55,89759.0
2016-06-02 15:40:00,34.55,34.57,34.52,34.53,120884.0,34.55,34.57,34.52,34.53,120884.0
2016-06-02 15:50:00,34.54,34.64,34.53,34.58,229086.0,34.54,34.64,34.53,34.58,229086.0
2016-06-03 09:30:00,34.42,34.49,34.16,34.19,78489.0,34.42,34.49,34.16,34.19,78489.0
2016-06-03 09:40:00,34.2,34.2,33.86,34.0,46710.0,34.2,34.2,33.86,34.0,46710.0
2016-06-03 09:50:00,34.0,34.2,33.98,34.18,21789.0,34.0,34.2,33.98,34.18,21789.0
2016-06-03 10:00:00,34.18,34.27,34.11,34.25,22733.0,34.18,34.27,34.11,34.25,22733.0
2016-06-03 10:10:00,34.26,34.38,34.24,34.3,22963.0,34.26,34.38,34.24,34.3,22963.0
2016-06-03 10:20:00,34.3,34.43,34.27,34.43,12538.0,34.3,34.43,34.27,34.43,12538.0
2016-06-03 10:30:00,34.41,34.62,34.37,34.61,33805.0,34.41,34.62,34.37,34.61,33805.0
2016-06-03 10:40:00,34.6,34.69,34.51,34.66,43820.0,34.6,34.69,34.51,34.66,43820.0
2016-06-03 10:50:00,34.66,34.72,34.44,34.51,25899.0,34.66,34.72,34.44,34.51,25899.0
2016-06-03 11:00:00,34.52,34.57,34.46,34.48,16215.0,34.52,34.57,34.46,34.48,16215.0
2016-06-03 11:10:00,34.48,34.49,34.38,34.41,19718.0,34.48,34.49,34.38,34.41,19718.0
2016-06-03 11:20:00,34.41,34.47,34.31,34.37,15384.0,34.41,34.47,34.31,34.37,15384.0
2016-06-03 11:30:00,34.38,34.39,34.29,34.35,25483.0,34.38,34.39,34.29,34.35,25483.0
2016-06-03 11:40:00,34.34,34.37,34.3,34.36,17535.0,34.34,34.37,34.3,34.36,17535.0
2016-06-03 11:50:00,34.36,34.45,34.35,34.43,26628.0,34.36,34.45,34.35,34.43,26628.0
2016-06-03 12:00:00,34.44,34.58,34.42,34.57,17196.0,34.44,34.58,34.42,34.57,17196.0
2016-06-03 12:10:00,34.58,34.68,34.56,34.65,26302.0,34.58,34.68,34.56,34.65,26302.0
2016-06-03 12:20:00,34.65,34.74,34.62,34.7,26807.0,34.65,34.74,34.62,34.7,26807.0
2016-06-03 12:30:00,34.7,34.74,34.68,34.69,15726.0,34.7,34.74,34.68,34.69,15726.0
2016-06-03 12:40:00,34.69,34.7,34.56,34.57,26543.0,34.69,34.7,34.56,34.57,26543.0
2016-06-03 12:50:00,34.55,34.61,34.54,34.59,6960.0,34.55,34.61,34.54,34.59,6960.0
2016-06-03 13:00:00,34.6,34.64,34.59,34.64,24723.0,34.6,34.64,34.59,34.64,24723.0
2016-06-03 13:10:00,34.63,34.66,34.61,34.64,32175.0,34.63,34.66,34.61,34.64,32175.0
2016-06-03 13:20:00,34.64,34.73,34.63,34.64,31450.0,34.64,34.73,34.63,34.64,31450.0
2016-06-03 13:30:00,34.64,34.65,34.57,34.64,29356.0,34.64,34.65,34.57,34.64,29356.0
2016-06-03 13:40:00,34.64,34.67,34.6,34.63,20470.0,34.64,34.67,34.6,34.63,20470.0
2016-06-03 13:50:00,34.63,34.67,34.6,34.66,14998.0,34.63,34.67,34.6,34.66,14998.0
2016-06-03 14:00:00,34.67,34.79,34.66,34.73,29051.0,34.67,34.79,34.66,34.73,29051.0
2016-06-03 14:10:00,34.74,34.76,34.72,34.74,25426.0,34.74,34.76,34.72,34.74,25426.0
2016-06-03 14:20:00,34.75,34.78,34.72,34.77,36386.0,34.75,34.78,34.72,34.77,36386.0
2016-06-03 14:30:00,34.77,34.8,34.75,34.79,42457.0,34.77,34.8,34.75,34.79,42457.0
2016-06-03 14:40:00,34.79,34.86,34.77,34.8,34897.0,34.79,34.86,34.77,34.8,34897.0
2016-06-03 14:50:00,34.8,34.88,34.8,34.82,24195.0,34.8,34.88,34.8,34.82,24195.0
2016-06-03 15:00:00,34.81,34.84,34.75,34.81,51026.0,34.81,34.84,34.75,34.81,51026.0
2016-06-03 15:10:00,34.81,34.86,34.78,34.84,38869.0,34.81,34.86,34.78,34.84,38869.0
2016-06-03 15:20:00,34.84,34.9,34.82,34.88,56817.0,34.84,34.9,34.82,34.88,56817.0
2016-06-03 15:30:00,34.87,34.88,34.79,34.86,82257.0,34.87,34.88,34.79,34.86,82257.0
2016-06-03 15:40:00,34.86,34.87,34.8,34.83,86619.0,34.86,34.87,34.8,34.83,86619.0
2016-06-03 15:50:00,34.82,34.9,34.82,34.89,111919.0,34.82,34.9,34.82,34.89,111919.0
2016-06-06 09:30:00,34.9,34.95,34.77,34.9,38437.0,34.9,34.95,34.77,34.9,38437.0
2016-06-06 09:40:00,34.88,35.09,34.81,35.06,75141.0,34.88,35.09,34.81,35.06,75141.0
2016-06-06 09:50:00,35.05,35.13,34.89,34.9,70860.0,35.05,35.13,34.89,34.9,70860.0
2016-06-06 10:00:00,34.9,34.91,34.73,34.77,63829.0,34.9,34.91,34.73,34.77,63829.0
2016-06-06 10:10:00,34.75,34.85,34.68,34.85,54424.0,34.75,34.85,34.68,34.85,54424.0
2016-06-06 10:20:00,34.86,34.86,34.52,34.61,64182.0,34.86,34.86,34.52,34.61,64182.0
2016-06-06 10:30:00,34.6,34.66,34.58,34.6,58410.0,34.6,34.66,34.58,34.6,58410.0
2016-06-06 10:40:00,34.62,34.68,34.6,34.64,23271.0,34.62,34.68,34.6,34.64,23271.0
2016-06-06 10:50:00,34.64,34.86,34.62,34.83,27285.0,34.64,34.86,34.62,34.83,27285.0
2016-06-06 11:00:00,34.83,34.94,34.77,34.9,41140.0,34.83,34.94,34.77,34.9,41140.0
2016-06-06 11:10:00,34.9,34.9,34.77,34.8,37215.0,34.9,34.9,34.77,34.8,37215.0
2016-06-06 11:20:00,34.8,34.81,34.75,34.76,34325.0,34.8,34.81,34.75,34.76,34325.0
2016-06-06 11:30:00,34.76,34.78,34.7,34.71,41943.0,34.76,34.78,34.7,34.71,41943.0
2016-06-06 11:40:00,34.71,34.82,34.71,34.76,45952.0,34.71,34.82,34.71,34.76,45952.0
2016-06-06 11:50:00,34.75,34.79,34.65,34.69,65257.0,34.75,34.79,34.65,34.69,65257.0
2016-06-06 12:00:00,34.7,34.77,34.63,34.76,45317.0,34.7,34.77,34.63,34.76,45317.0
2016-06-06 12:10:00,34.76,34.81,34.74,34.78,30623.0,34.76,34.81,34.74,34.78,30623.0
2016-06-06 12:20:00,34.79,34.93,34.77,34.91,32316.0,34.79,34.93,34.77,34.91,32316.0
2016-06-06 12:30:00,34.9,35.01,34.89,34.95,37202.0,34.9,35.01,34.89,34.95,37202.0
2016-06-06 12:40:00,34.95,34.96,34.85,34.85,29107.0,34.95,34.96,34.85,34.85,29107.0
2016-06-06 12:50:00,34.86,34.9,34.84,34.89,32651.0,34.86,34.9,34.84,34.89,32651.0
2016-06-06 13:00:00,34.9,34.96,34.88,34.93,46914.0,34.9,34.96,34.88,34.93,46914.0
2016-06-06 13:10:00,34.93,34.97,34.91,34.93,56322.0,34.93,34.97,34.91,34.93,56322.0
2016-06-06 13:20:00,34.93,34.96,34.9,34.95,58446.0,34.93,34.96,34.9,34.95,58446.0
2016-06-06 13:30:00,34.95,35.01,34.94,35.0,44589.0,34.95,35.01,34.94,35.0,44589.0
2016-06-06 13:40:00,34.99,35.07,34.99,35.0,43274.0,34.99,35.07,34.99,35.0,43274.0
2016-06-06 13:50:00,35.0,35.01,34.95,34.96,44909.0,35.0,35.01,34.95,34.96,44909.0
2016-06-06 14:00:00,34.96,35.0,34.9,34.95,32476.0,34.96,35.0,34.9,34.95,32476.0
2016-06-06 14:10:00,34.95,34.97,34.92,34.96,43091.0,34.95,34.97,34.92,34.96,43091.0
2016-06-06 14:20:00,34.95,34.97,34.93,34.95,37789.0,34.95,34.97,34.93,34.95,37789.0
2016-06-06 14:30:00,34.95,35.02,34.93,34.94,48779.0,34.95,35.02,34.93,34.94,48779.0
2016-06-06 14:40:00,34.94,35.07,34.94,35.06,27814.0,34.94,35.07,34.94,35.06,27814.0
2016-06-06 14:50:00,35.06,35.1,35.04,35.07,47965.0,35.06,35.1,35.04,35.07,47965.0
2016-06-06 15:00:00,35.07,35.1,35.04,35.05,61156.0,35.07,35.1,35.04,35.05,61156.0
2016-06-06 15:10:00,35.06,35.1,35.06,35.09,22499.0,35.06,35.1,35.06,35.09,22499.0
2016-06-06 15:20:00,35.09,35.1,35.05,35.06,26386.0,35.09,35.1,35.05,35.06,26386.0
2016-06-06 15:30:00,35.05,35.05,34.99,35.05,57984.0,35.05,35.05,34.99,35.05,57984.0
2016-06-06 15:40:00,35.04,35.08,35.01,35.07,61167.0,35.04,35.08,35.01,35.07,61167.0
2016-06-06 15:50:00,35.07,35.08,35.04,35.05,97521.0,35.07,35.08,35.04,35.05,97521.0
2016-06-07 09:30:00,35.1,35.23,34.75,34.75,76117.0,35.1,35.23,34.75,34.75,76117.0
2016-06-07 09:40:00,34.79,34.9,34.7,34.88,22626.0,34.79,34.9,34.7,34.88,22626.0
2016-06-07 09:50:00,34.9,35.0,34.84,34.88,17825.0,34.9,35.0,34.84,34.88,17825.0
2016-06-07 10:00:00,34.89,34.9,34.84,34.87,28200.0,34.89,34.9,34.84,34.87,28200.0
2016-06-07 10:10:00,34.87,34.91,34.87,34.9,32060.0,34.87,34.91,34.87,34.9,32060.0
2016-06-07 10:20:00,34.89,34.93,34.89,34.9,44657.0,34.89,34.93,34.89,34.9,44657.0
2016-06-07 10:30:00,34.91,34.91,34.86,34.88,28496.0,34.91,34.91,34.86,34.88,28496.0
2016-06-07 10:40:00,34.88,34.91,34.87,34.88,50963.0,34.88,34.91,34.87,34.88,50963.0
2016-06-07 10:50:00,34.88,34.9,34.83,34.85,33207.0,34.88,34.9,34.83,34.85,33207.0
2016-06-07 11:00:00,34.85,34.86,34.83,34.84,33409.0,34.85,34.86,34.83,34.84,33409.0
2016-06-07 11:10:00,34.84,34.88,34.83,34.85,47195.0,34.84,34.88,34.83,34.85,47195.0
2016-06-07 11:20:00,34.85,34.86,34.84,34.84,27828.0,34.85,34.86,34.84,34.84,27828.0
2016-06-07 11:30:00,34.84,34.9,34.83,34.9,74291.0,34.84,34.9,34.83,34.9,74291.0
2016-06-07 11:40:00,34.9,34.9,34.87,34.87,36520.0,34.9,34.9,34.87,34.87,36520.0
2016-06-07 11:50:00,34.88,34.9,34.87,34.89,28019.0,34.88,34.9,34.87,34.89,28019.0
2016-06-07 12:00:00,34.89,34.91,34.88,34.9,30371.0,34.89,34.91,34.88,34.9,30371.0
2016-06-07 12:10:00,34.89,34.91,34.88,34.9,29314.0,34.89,34.91,34.88,34.9,29314.0
2016-06-07 12:20:00,34.89,34.91,34.88,34.9,19348.0,34.89,34.91,34.88,34.9,19348.0
2016-06-07 12:30:00,34.9,34.91,34.88,34.91,34624.0,34.9,34.91,34.88,34.91,34624.0
2016-06-07 12:40:00,34.9,34.94,34.89,34.91,44063.0,34.9,34.94,34.89,34.91,44063.0
2016-06-07 12:50:00,34.91,34.93,34.89,34.9,35414.0,34.91,34.93,34.89,34.9,35414.0
2016-06-07 13:00:00,34.91,34.91,34.88,34.89,58990.0,34.91,34.91,34.88,34.89,58990.0
2016-06-07 13:10:00,34.89,34.91,34.89,34.9,13310.0,34.89,34.91,34.89,34.9,13310.0
2016-06-07 13:20:00,34.9,34.91,34.89,34.89,35227.0,34.9,34.91,34.89,34.89,35227.0
2016-06-07 13:30:00,34.9,34.91,34.89,34.9,78441.0,34.9,34.91,34.89,34.9,78441.0
2016-06-07 13:40:00,34.9,34.92,34.89,34.92,62603.0,34.9,34.92,34.89,34.92,62603.0
2016-06-07 13:50:00,34.91,35.18,34.91,35.16,43866.0,34.91,35.18,34.91,35.16,43866.0
2016-06-07 14:00:00,35.16,35.46,35.16,35.45,76956.0,35.16,35.46,35.16,35.45,76956.0
2016-06-07 14:10:00,35.45,35.46,35.17,35.21,74685.0,35.45,35.46,35.17,35.21,74685.0
2016-06-07 14:20:00,35.22,35.24,35.15,35.15,56946.0,35.22,35.24,35.15,35.15,56946.0
2016-06-07 14:30:00,35.15,35.21,35.14,35.16,41302.0,35.15,35.21,35.14,35.16,41302.0
2016-06-07 14:40:00,35.16,35.24,35.1,35.19,52969.0,35.16,35.24,35.1,35.19,52969.0
2016-06-07 14:50:00,35.19,35.21,35.16,35.2,36234.0,35.19,35.21,35.16,35.2,36234.0
2016-06-07 15:00:00,35.2,35.35,35.2,35.35,61949.0,35.2,35.35,35.2,35.35,61949.0
2016-06-07 15:10:00,35.34,35.38,35.32,35.35,30814.0,35.34,35.38,35.32,35.35,30814.0
2016-06-07 15:20:00,35.35,35.38,35.31,35.33,49864.0,35.35,35.38,35.31,35.33,49864.0
2016-06-07 15:30:00,35.34,35.34,35.29,35.31,34906.0,35.34,35.34,35.29,35.31,34906.0
2016-06-07 15:40:00,35.3,35.32,35.18,35.19,66250.0,35.3,35.32,35.18,35.19,66250.0
2016-06-07 15:50:00,35.18,35.31,35.18,35.3,110736.0,35.18,35.31,35.18,35.3,110736.0
2016-06-08 09:30:00,35.11,35.24,34.83,34.83,110963.0,35.11,35.24,34.83,34.83,110963.0
2016-06-08 09:40:00,34.85,35.1,34.82,35.02,39413.0,34.85,35.1,34.82,35.02,39413.0
2016-06-08 09:50:00,35.02,35.14,34.97,35.09,27777.0,35.02,35.14,34.97,35.09,27777.0
2016-06-08 10:00:00,35.09,35.11,34.96,34.99,27885.0,35.09,35.11,34.96,34.99,27885.0
2016-06-08 10:10:00,34.99,35.07,34.96,35.03,27998.0,34.99,35.07,34.96,35.03,27998.0
2016-06-08 10:20:00,35.03,35.05,34.88,34.9,33804.0,35.03,35.05,34.88,34.9,33804.0
2016-06-08 10:30:00,34.9,34.98,34.85,34.94,91035.0,34.9,34.98,34.85,34.94,91035.0
2016-06-08 10:40:00,34.94,35.01,34.94,35.0,28774.0,34.94,35.01,34.94,35.0,28774.0
2016-06-08 10:50:00,35.0,35.0,34.94,34.99,38791.0,35.0,35.0,34.94,34.99,38791.0
2016-06-08 11:00:00,34.99,35.0,34.93,34.95,24904.0,34.99,35.0,34.93,34.95,24904.0
2016-06-08 11:10:00,34.96,34.98,34.89,34.89,26634.0,34.96,34.98,34.89,34.89,26634.0
2016-06-08 11:20:00,34.89,34.97,34.89,34.95,17012.0,34.89,34.97,34.89,34.95,17012.0
2016-06-08 11:30:00,34.95,35.02,34.94,34.97,86305.0,34.95,35.02,34.94,34.97,86305.0
2016-06-08 11:40:00,34.97,35.0,34.9,34.94,20540.0,34.97,35.0,34.9,34.94,20540.0
2016-06-08 11:50:00,34.95,34.96,34.91,34.92,18784.0,34.95,34.96,34.91,34.92,18784.0
2016-06-08 12:00:00,34.93,34.96,34.89,34.93,60842.0,34.93,34.96,34.89,34.93,60842.0
2016-06-08 12:10:00,34.94,34.94,34.81,34.82,54697.0,34.94,34.94,34.81,34.82,54697.0
2016-06-08 12:20:00,34.83,34.86,34.78,34.8,26602.0,34.83,34.86,34.78,34.8,26602.0
2016-06-08 12:30:00,34.81,34.83,34.73,34.74,31032.0,34.81,34.83,34.73,34.74,31032.0
2016-06-08 12:40:00,34.73,34.74,34.69,34.7,25468.0,34.73,34.74,34.69,34.7,25468.0
2016-06-08 12:50:00,34.71,34.72,34.68,34.68,37403.0,34.71,34.72,34.68,34.68,37403.0
2016-06-08 13:00:00,34.68,34.7,34.68,34.69,43077.0,34.68,34.7,34.68,34.69,43077.0
2016-06-08 13:10:00,34.69,34.74,34.68,34.7,49660.0,34.69,34.74,34.68,34.7,49660.0
2016-06-08 13:20:00,34.7,34.71,34.68,34.69,60021.0,34.7,34.71,34.68,34.69,60021.0
2016-06-08 13:30:00,34.69,34.7,34.68,34.69,37056.0,34.69,34.7,34.68,34.69,37056.0
2016-06-08 13:40:00,34.69,34.72,34.68,34.69,38307.0,34.69,34.72,34.68,34.69,38307.0
2016-06-08 13:50:00,34.69,34.7,34.67,34.68,36926.0,34.69,34.7,34.67,34.68,36926.0
2016-06-08 14:00:00,34.69,34.81,34.68,34.8,166635.0,34.69,34.81,34.68,34.8,166635.0
2016-06-08 14:10:00,34.8,34.93,34.79,34.87,57638.0,34.8,34.93,34.79,34.87,57638.0
2016-06-08 14:20:00,34.88,34.96,34.88,34.9,88856.0,34.88,34.96,34.88,34.9,88856.0
2016-06-08 14:30:00,34.9,34.91,34.88,34.89,56737.0,34.9,34.91,34.88,34.89,56737.0
2016-06-08 14:40:00,34.89,34.98,34.83,34.93,34678.0,34.89,34.98,34.83,34.93,34678.0
2016-06-08 14:50:00,34.94,34.99,34.94,34.98,17462.0,34.94,34.99,34.94,34.98,17462.0
2016-06-08 15:00:00,34.98,35.0,34.94,34.99,16701.0,34.98,35.0,34.94,34.99,16701.0
2016-06-08 15:10:00,34.99,35.0,34.96,35.0,45398.0,34.99,35.0,34.96,35.0,45398.0
2016-06-08 15:20:00,35.0,35.1,34.99,35.09,40956.0,35.0,35.1,34.99,35.09,40956.0
2016-06-08 15:30:00,35.09,35.09,35.01,35.01,43295.0,35.09,35.09,35.01,35.01,43295.0
2016-06-08 15:40:00,35.01,35.14,35.01,35.14,66013.0,35.01,35.14,35.01,35.14,66013.0
2016-06-08 15:50:00,35.14,35.19,35.1,35.13,134049.0,35.14,35.19,35.1,35.13,134049.0
2016-06-09 09:30:00,35.06,35.25,34.94,35.22,46059.0,35.06,35.25,34.94,35.22,46059.0
2016-06-09 09:40:00,35.27,35.38,35.18,35.36,26982.0,35.27,35.38,35.18,35.36,26982.0
2016-06-09 09:50:00,35.37,35.69,35.37,35.56,41382.0,35.37,35.69,35.37,35.56,41382.0
2016-06-09 10:00:00,35.56,35.56,35.43,35.47,29902.0,35.56,35.56,35.43,35.47,29902.0
2016-06-09 10:10:00,35.46,35.57,35.45,35.5,24217.0,35.46,35.57,35.45,35.5,24217.0
2016-06-09 10:20:00,35.5,35.59,35.38,35.4,50141.0,35.5,35.59,35.38,35.4,50141.0
2016-06-09 10:30:00,35.43,35.45,35.2,35.22,83142.0,35.43,35.45,35.2,35.22,83142.0
2016-06-09 10:40:00,35.22,35.38,35.19,35.32,36269.0,35.22,35.38,35.19,35.32,36269.0
2016-06-09 10:50:00,35.32,35.37,35.26,35.31,65843.0,35.32,35.37,35.26,35.31,65843.0
2016-06-09 11:00:00,35.3,35.32,35.27,35.3,22363.0,35.3,35.32,35.27,35.3,22363.0
2016-06-09 11:10:00,35.31,35.37,35.23,35.23,21961.0,35.31,35.37,35.23,35.23,21961.0
2016-06-09 11:20:00,35.24,35.26,35.17,35.18,20821.0,35.24,35.26,35.17,35.18,20821.0
2016-06-09 11:30:00,35.17,35.35,35.17,35.25,27719.0,35.17,35.35,35.17,35.25,27719.0
2016-06-09 11:40:00,35.26,35.29,35.24,35.24,16143.0,35.26,35.29,35.24,35.24,16143.0
2016-06-09 11:50:00,35.24,35.25,35.11,35.15,40963.0,35.24,35.25,35.11,35.15,40963.0
2016-06-09 12:00:00,35.14,35.18,35.09,35.1,18051.0,35.14,35.18,35.09,35.1,18051.0
2016-06-09 12:10:00,35.1,35.11,35.0,35.05,25961.0,35.1,35.11,35.0,35.05,25961.0
2016-06-09 12:20:00,35.04,35.09,35.0,35.09,28790.0,35.04,35.09,35.0,35.09,28790.0
2016-06-09 12:30:00,35.08,35.13,35.06,35.11,15400.0,35.08,35.13,35.06,35.11,15400.0
2016-06-09 12:40:00,35.1,35.17,35.1,35.1,17638.0,35.1,35.17,35.1,35.1,17638.0
2016-06-09 12:50:00,35.09,35.11,35.05,35.09,26608.0,35.09,35.11,35.05,35.09,26608.0
2016-06-09 13:00:00,35.08,35.11,35.06,35.09,13692.0,35.08,35.11,35.06,35.09,13692.0
2016-06-09 13:10:00,35.08,35.1,35.04,35.08,19616.0,35.08,35.1,35.04,35.08,19616.0
2016-06-09 13:20:00,35.08,35.09,35.02,35.07,19880.0,35.08,35.09,35.02,35.07,19880.0
2016-06-09 13:30:00,35.08,35.15,35.07,35.07,20007.0,35.08,35.15,35.07,35.07,20007.0
2016-06-09 13:40:00,35.07,35.07,34.98,34.99,16144.0,35.07,35.07,34.98,34.99,16144.0
2016-06-09 13:50:00,34.97,35.0,34.92,34.99,21861.0,34.97,35.0,34.92,34.99,21861.0
2016-06-09 14:00:00,35.0,35.03,34.98,34.99,42737.0,35.0,35.03,34.98,34.99,42737.0
2016-06-09 14:10:00,34.99,35.02,34.94,35.0,35202.0,34.99,35.02,34.94,35.0,35202.0
2016-06-09 14:20:00,34.99,35.04,34.97,34.98,34625.0,34.99,35.04,34.97,34.98,34625.0
2016-06-09 14:30:00,34.98,35.02,34.98,35.0,16904.0,34.98,35.02,34.98,35.0,16904.0
2016-06-09 14:40:00,35.0,35.12,35.0,35.05,30729.0,35.0,35.12,35.0,35.05,30729.0
2016-06-09 14:50:00,35.06,35.1,35.0,35.03,28332.0,35.06,35.1,35.0,35.03,28332.0
2016-06-09 15:00:00,35.03,35.11,35.02,35.09,35758.0,35.03,35.11,35.02,35.09,35758.0
2016-06-09 15:10:00,35.08,35.09,35.05,35.09,22483.0,35.08,35.09,35.05,35.09,22483.0
2016-06-09 15:20:00,35.09,35.12,35.07,35.11,37098.0,35.09,35.12,35.07,35.11,37098.0
2016-06-09 15:30:00,35.1,35.11,35.03,35.03,37599.0,35.1,35.11,35.03,35.03,37599.0
2016-06-09 15:40:00,35.04,35.04,34.99,35.04,76465.0,35.04,35.04,34.99,35.04,76465.0
2016-06-09 15:50:00,35.03,35.04,35.01,35.02,87911.0,35.03,35.04,35.01,35.02,87911.0
2016-06-10 09:30:00,34.78,34.88,34.44,34.48,59349.0,34.78,34.88,34.44,34.48,59349.0
2016-06-10 09:40:00,34.44,34.51,34.38,34.41,55708.0,34.44,34.51,34.38,34.41,55708.0
2016-06-10 09:50:00,34.4,34.65,34.36,34.57,55170.0,34.4,34.65,34.36,34.57,55170.0
2016-06-10 10:00:00,34.6,34.62,34.46,34.5,31952.0,34.6,34.62,34.46,34.5,31952.0
2016-06-10 10:10:00,34.49,34.57,34.43,34.43,33020.0,34.49,34.57,34.43,34.43,33020.0
2016-06-10 10:20:00,34.42,34.51,34.38,34.43,49103.0,34.42,34.51,34.38,34.43,49103.0
2016-06-10 10:30:00,34.43,34.56,34.39,34.51,30022.0,34.43,34.56,34.39,34.51,30022.0
2016-06-10 10:40:00,34.5,34.54,34.46,34.48,22193.0,34.5,34.54,34.46,34.48,22193.0
2016-06-10 10:50:00,34.48,34.49,34.38,34.45,19206.0,34.48,34.49,34.38,34.45,19206.0
2016-06-10 11:00:00,34.46,34.51,34.45,34.5,30758.0,34.46,34.51,34.45,34.5,30758.0
2016-06-10 11:10:00,34.5,34.5,34.43,34.46,25372.0,34.5,34.5,34.43,34.46,25372.0
2016-06-10 11:20:00,34.47,34.49,34.44,34.44,26946.0,34.47,34.49,34.44,34.44,26946.0
2016-06-10 11:30:00,34.45,34.49,34.45,34.47,26258.0,34.45,34.49,34.45,34.47,26258.0
2016-06-10 11:40:00,34.46,34.47,34.4,34.47,12335.0,34.46,34.47,34.4,34.47,12335.0
2016-06-10 11:50:00,34.47,34.49,34.44,34.45,18928.0,34.47,34.49,34.44,34.45,18928.0
2016-06-10 12:00:00,34.45,34.48,34.43,34.46,14387.0,34.45,34.48,34.43,34.46,14387.0
2016-06-10 12:10:00,34.46,34.48,34.44,34.46,17314.0,34.46,34.48,34.44,34.46,17314.0
2016-06-10 12:20:00,34.47,34.48,34.42,34.44,16024.0,34.47,34.48,34.42,34.44,16024.0
2016-06-10 12:30:00,34.45,34.45,34.33,34.33,23525.0,34.45,34.45,34.33,34.33,23525.0
2016-06-10 12:40:00,34.32,34.35,34.28,34.31,27064.0,34.32,34.35,34.28,34.31,27064.0
2016-06-10 12:50:00,34.3,34.34,34.28,34.3,23255.0,34.3,34.34,34.28,34.3,23255.0
2016-06-10 13:00:00,34.3,34.38,34.29,34.34,32189.0,34.3,34.38,34.29,34.34,32189.0
2016-06-10 13:10:00,34.34,34.39,34.32,34.32,17835.0,34.34,34.39,34.32,34.32,17835.0
2016-06-10 13:20:00,34.32,34.36,34.31,34.36,14079.0,34.32,34.36,34.31,34.36,14079.0
2016-06-10 13:30:00,34.35,34.37,34.31,34.31,23632.0,34.35,34.37,34.31,34.31,23632.0
2016-06-10 13:40:00,34.31,34.35,34.28,34.28,19880.0,34.31,34.35,34.28,34.28,19880.0
2016-06-10 13:50:00,34.27,34.31,34.25,34.26,17051.0,34.27,34.31,34.25,34.26,17051.0
2016-06-10 14:00:00,34.26,34.29,34.25,34.27,17421.0,34.26,34.29,34.25,34.27,17421.0
2016-06-10 14:10:00,34.27,34.28,34.19,34.2,22844.0,34.27,34.28,34.19,34.2,22844.0
2016-06-10 14:20:00,34.19,34.25,34.16,34.17,38204.0,34.19,34.25,34.16,34.17,38204.0
2016-06-10 14:30:00,34.18,34.26,34.17,34.26,38100.0,34.18,34.26,34.17,34.26,38100.0
2016-06-10 14:40:00,34.26,34.26,34.14,34.16,25697.0,34.26,34.26,34.14,34.16,25697.0
2016-06-10 14:50:00,34.15,34.2,34.14,34.2,18868.0,34.15,34.2,34.14,34.2,18868.0
2016-06-10 15:00:00,34.19,34.21,34.16,34.16,24253.0,34.19,34.21,34.16,34.16,24253.0
2016-06-10 15:10:00,34.16,34.17,34.07,34.12,37320.0,34.16,34.17,34.07,34.12,37320.0
2016-06-10 15:20:00,34.12,34.12,34.08,34.11,34555.0,34.12,34.12,34.08,34.11,34555.0
2016-06-10 15:30:00,34.1,34.13,34.09,34.1,54125.0,34.1,34.13,34.09,34.1,54125.0
2016-06-10 15:40:00,34.09,34.11,34.07,34.1,112666.0,34.09,34.11,34.07,34.1,112666.0
2016-06-10 15:50:00,34.09,34.09,34.03,34.03,126337.0,34.09,34.09,34.03,34.03,126337.0
2016-06-13 09:30:00,33.95,34.32,33.79,34.25,49822.0,33.95,34.32,33.79,34.25,49822.0
2016-06-13 09:40:00,34.27,34.29,34.01,34.09,65315.0,34.27,34.29,34.01,34.09,65315.0
2016-06-13 09:50:00,34.1,34.19,34.02,34.07,65491.0,34.1,34.19,34.02,34.07,65491.0
2016-06-13 10:00:00,34.07,34.24,34.04,34.2,65644.0,34.07,34.24,34.04,34.2,65644.0
2016-06-13 10:10:00,34.2,34.22,34.1,34.15,54953.0,34.2,34.22,34.1,34.15,54953.0
2016-06-13 10:20:00,34.15,34.31,34.13,34.31,57547.0,34.15,34.31,34.13,34.31,57547.0
2016-06-13 10:30:00,34.32,34.47,34.32,34.37,32291.0,34.32,34.47,34.32,34.37,32291.0
2016-06-13 10:40:00,34.38,34.4,34.32,34.37,34081.0,34.38,34.4,34.32,34.37,34081.0
2016-06-13 10:50:00,34.37,34.39,34.24,34.24,34863.0,34.37,34.39,34.24,34.24,34863.0
2016-06-13 11:00:00,34.25,34.33,34.25,34.29,25673.0,34.25,34.33,34.25,34.29,25673.0
2016-06-13 11:10:00,34.29,34.34,34.22,34.24,33473.0,34.29,34.34,34.22,34.24,33473.0
2016-06-13 11:20:00,34.23,34.35,34.22,34.34,27732.0,34.23,34.35,34.22,34.34,27732.0
2016-06-13 11:30:00,34.34,34.38,34.27,34.29,26509.0,34.34,34.38,34.27,34.29,26509.0
2016-06-13 11:40:00,34.29,34.44,34.28,34.43,38683.0,34.29,34.44,34.28,34.43,38683.0
2016-06-13 11:50:00,34.43,34.46,34.32,34.33,21404.0,34.43,34.46,34.32,34.33,21404.0
2016-06-13 12:00:00,34.32,34.45,34.3,34.36,28187.0,34.32,34.45,34.3,34.36,28187.0
2016-06-13 12:10:00,34.35,34.4,34.32,34.32,30171.0,34.35,34.4,34.32,34.32,30171.0
2016-06-13 12:20:00,34.32,34.34,34.21,34.23,32695.0,34.32,34.34,34.21,34.23,32695.0
2016-06-13 12:30:00,34.22,34.32,34.22,34.31,56704.0,34.22,34.32,34.22,34.31,56704.0
2016-06-13 12:40:00,34.31,34.32,34.2,34.23,30202.0,34.31,34.32,34.2,34.23,30202.0
2016-06-13 12:50:00,34.23,34.4,34.23,34.4,30232.0,34.23,34.4,34.23,34.4,30232.0
2016-06-13 13:00:00,34.4,34.42,34.35,34.42,29539.0,34.4,34.42,34.35,34.42,29539.0
2016-06-13 13:10:00,34.42,34.45,34.41,34.43,24138.0,34.42,34.45,34.41,34.43,24138.0
2016-06-13 13:20:00,34.43,34.5,34.43,34.48,32341.0,34.43,34.5,34.43,34.48,32341.0
2016-06-13 13:30:00,34.48,34.51,34.38,34.38,26239.0,34.48,34.51,34.38,34.38,26239.0
2016-06-13 13:40:00,34.38,34.51,34.36,34.48,19662.0,34.38,34.51,34.36,34.48,19662.0
2016-06-13 13:50:00,34.47,34.48,34.3,34.33,33818.0,34.47,34.48,34.3,34.33,33818.0
2016-06-13 14:00:00,34.33,34.33,34.23,34.27,55241.0,34.33,34.33,34.23,34.27,55241.0
2016-06-13 14:10:00,34.27,34.34,34.25,34.32,30613.0,34.27,34.34,34.25,34.32,30613.0
2016-06-13 14:20:00,34.31,34.32,34.27,34.32,21645.0,34.31,34.32,34.27,34.32,21645.0
2016-06-13 14:30:00,34.31,34.44,34.31,34.4,29497.0,34.31,34.44,34.31,34.4,29497.0
2016-06-13 14:40:00,34.4,34.42,34.37,34.37,27917.0,34.4,34.42,34.37,34.37,27917.0
2016-06-13 14:50:00,34.38,34.41,34.34,34.36,31226.0,34.38,34.41,34.34,34.36,31226.0
2016-06-13 15:00:00,34.36,34.4,34.27,34.27,43306.0,34.36,34.4,34.27,34.27,43306.0
2016-06-13 15:10:00,34.28,34.31,34.22,34.25,39674.0,34.28,34.31,34.22,34.25,39674.0
2016-06-13 15:20:00,34.26,34.29,34.24,34.26,32273.0,34.26,34.29,34.24,34.26,32273.0
2016-06-13 15:30:00,34.27,34.28,34.23,34.26,42449.0,34.27,34.28,34.23,34.26,42449.0
2016-06-13 15:40:00,34.26,34.26,34.15,34.2,60808.0,34.26,34.26,34.15,34.2,60808.0
2016-06-13 15:50:00,34.19,34.2,34.12,34.15,126221.0,34.19,34.2,34.12,34.15,126221.0
2016-06-14 09:30:00,33.86,34.16,33.8,34.05,65563.0,33.86,34.16,33.8,34.05,65563.0
2016-06-14 09:40:00,34.11,34.14,33.91,33.95,43374.0,34.11,34.14,33.91,33.95,43374.0
2016-06-14 09:50:00,33.95,34.01,33.93,33.99,31275.0,33.95,34.01,33.93,33.99,31275.0
2016-06-14 10:00:00,34.0,34.08,33.96,34.06,43361.0,34.0,34.08,33.96,34.06,43361.0
2016-06-14 10:10:00,34.08,34.12,34.03,34.11,48073.0,34.08,34.12,34.03,34.11,48073.0
2016-06-14 10:20:00,34.1,34.16,34.06,34.09,28174.0,34.1,34.16,34.06,34.09,28174.0
2016-06-14 10:30:00,34.09,34.19,34.04,34.19,40737.0,34.09,34.19,34.04,34.19,40737.0
2016-06-14 10:40:00,34.19,34.2,34.12,34.18,19453.0,34.19,34.2,34.12,34.18,19453.0
2016-06-14 10:50:00,34.19,34.21,33.95,33.99,34558.0,34.19,34.21,33.95,33.99,34558.0
2016-06-14 11:00:00,33.99,34.05,33.94,34.02,28156.0,33.99,34.05,33.94,34.02,28156.0
2016-06-14 11:10:00,34.02,34.02,33.85,33.87,28730.0,34.02,34.02,33.85,33.87,28730.0
2016-06-14 11:20:00,33.88,33.97,33.88,33.91,22915.0,33.88,33.97,33.88,33.91,22915.0
2016-06-14 11:30:00,33.93,34.05,33.89,34.01,36845.0,33.93,34.05,33.89,34.01,36845.0
2016-06-14 11:40:00,34.03,34.13,34.01,34.11,30842.0,34.03,34.13,34.01,34.11,30842.0
2016-06-14 11:50:00,34.13,34.15,34.04,34.05,17670.0,34.13,34.15,34.04,34.05,17670.0
2016-06-14 12:00:00,34.06,34.12,34.02,34.02,27145.0,34.06,34.12,34.02,34.02,27145.0
2016-06-14 12:10:00,34.02,34.04,34.0,34.01,14363.0,34.02,34.04,34.0,34.01,14363.0
2016-06-14 12:20:00,34.01,34.19,34.01,34.14,17994.0,34.01,34.19,34.01,34.14,17994.0
2016-06-14 12:30:00,34.14,34.14,34.07,34.08,7400.0,34.14,34.14,34.07,34.08,7400.0
2016-06-14 12:40:00,34.09,34.09,34.0,34.04,15227.0,34.09,34.09,34.0,34.04,15227.0
2016-06-14 12:50:00,34.05,34.05,33.97,34.01,75974.0,34.05,34.05,33.97,34.01,75974.0
2016-06-14 13:00:00,34.0,34.03,33.96,33.97,16099.0,34.0,34.03,33.96,33.97,16099.0
2016-06-14 13:10:00,33.97,33.97,33.89,33.89,17671.0,33.97,33.97,33.89,33.89,17671.0
2016-06-14 13:20:00,33.89,33.94,33.88,33.91,13076.0,33.89,33.94,33.88,33.91,13076.0
2016-06-14 13:30:00,33.91,34.04,33.9,34.02,21147.0,33.91,34.04,33.9,34.02,21147.0
2016-06-14 13:40:00,34.02,34.02,33.96,33.98,30937.0,34.02,34.02,33.96,33.98,30937.0
2016-06-14 13:50:00,33.98,34.03,33.96,33.96,21007.0,33.98,34.03,33.96,33.96,21007.0
2016-06-14 14:00:00,33.96,34.01,33.95,34.01,12293.0,33.96,34.01,33.95,34.01,12293.0
2016-06-14 14:10:00,34.01,34.05,34.0,34.02,43368.0,34.01,34.05,34.0,34.02,43368.0
2016-06-14 14:20:00,34.02,34.04,33.98,34.03,37242.0,34.02,34.04,33.98,34.03,37242.0
2016-06-14 14:30:00,34.04,34.04,33.97,34.02,36880.0,34.04,34.04,33.97,34.02,36880.0
2016-06-14 14:40:00,34.03,34.05,33.99,34.0,41572.0,34.03,34.05,33.99,34.0,41572.0
2016-06-14 14:50:00,34.0,34.01,33.95,33.97,37141.0,34.0,34.01,33.95,33.97,37141.0
2016-06-14 15:00:00,33.96,34.13,33.94,34.13,52076.0,33.96,34.13,33.94,34.13,52076.0
2016-06-14 15:10:00,34.14,34.21,34.1,34.11,62309.0,34.14,34.21,34.1,34.11,62309.0
2016-06-14 15:20:00,34.11,34.13,34.04,34.05,79546.0,34.11,34.13,34.04,34.05,79546.0
2016-06-14 15:30:00,34.05,34.07,34.02,34.02,67445.0,34.05,34.07,34.02,34.02,67445.0
2016-06-14 15:40:00,34.02,34.04,33.99,33.99,71266.0,34.02,34.04,33.99,33.99,71266.0
2016-06-14 15:50:00,33.99,34.0,33.95,33.98,167247.0,33.99,34.0,33.95,33.98,167247.0
2016-06-15 09:30:00,34.15,34.31,34.0,34.22,56914.0,34.15,34.31,34.0,34.22,56914.0
2016-06-15 09:40:00,34.23,34.26,33.95,34.0,55322.0,34.23,34.26,33.95,34.0,55322.0
2016-06-15 09:50:00,34.02,34.05,33.91,34.0,53407.0,34.02,34.05,33.91,34.0,53407.0
2016-06-15 10:00:00,34.0,34.2,34.0,34.17,104018.0,34.0,34.2,34.0,34.17,104018.0
2016-06-15 10:10:00,34.18,34.28,34.18,34.19,82428.0,34.18,34.28,34.18,34.19,82428.0
2016-06-15 10:20:00,34.2,34.22,34.06,34.19,53987.0,34.2,34.22,34.06,34.19,53987.0
2016-06-15 10:30:00,34.19,34.38,34.14,34.38,51160.0,34.19,34.38,34.14,34.38,51160.0
2016-06-15 10:40:00,34.38,34.42,34.27,34.3,52180.0,34.38,34.42,34.27,34.3,52180.0
2016-06-15 10:50:00,34.3,34.44,34.29,34.41,54980.0,34.3,34.44,34.29,34.41,54980.0
2016-06-15 11:00:00,34.42,34.5,34.41,34.5,58323.0,34.42,34.5,34.41,34.5,58323.0
2016-06-15 11:10:00,34.5,34.64,34.48,34.59,123128.0,34.5,34.64,34.48,34.59,123128.0
2016-06-15 11:20:00,34.6,34.62,34.52,34.52,39340.0,34.6,34.62,34.52,34.52,39340.0
2016-06-15 11:30:00,34.52,34.58,34.48,34.55,50816.0,34.52,34.58,34.48,34.55,50816.0
2016-06-15 11:40:00,34.55,34.68,34.54,34.63,47279.0,34.55,34.68,34.54,34.63,47279.0
2016-06-15 11:50:00,34.62,34.68,34.58,34.67,37096.0,34.62,34.68,34.58,34.67,37096.0
2016-06-15 12:00:00,34.67,34.67,34.52,34.52,37282.0,34.67,34.67,34.52,34.52,37282.0
2016-06-15 12:10:00,34.53,34.58,34.49,34.51,27837.0,34.53,34.58,34.49,34.51,27837.0
2016-06-15 12:20:00,34.5,34.51,34.35,34.35,38883.0,34.5,34.51,34.35,34.35,38883.0
2016-06-15 12:30:00,34.35,34.45,34.29,34.4,57634.0,34.35,34.45,34.29,34.4,57634.0
2016-06-15 12:40:00,34.39,34.41,34.33,34.39,23964.0,34.39,34.41,34.33,34.39,23964.0
2016-06-15 12:50:00,34.39,34.45,34.33,34.44,22083.0,34.39,34.45,34.33,34.44,22083.0
2016-06-15 13:00:00,34.44,34.51,34.41,34.5,34368.0,34.44,34.51,34.41,34.5,34368.0
2016-06-15 13:10:00,34.51,34.57,34.5,34.56,14900.0,34.51,34.57,34.5,34.56,14900.0
2016-06-15 13:20:00,34.55,34.64,34.55,34.59,48416.0,34.55,34.64,34.55,34.59,48416.0
2016-06-15 13:30:00,34.59,34.6,34.51,34.6,16700.0,34.59,34.6,34.51,34.6,16700.0
2016-06-15 13:40:00,34.61,34.62,34.55,34.55,19600.0,34.61,34.62,34.55,34.55,19600.0
2016-06-15 13:50:00,34.55,34.56,34.47,34.52,15600.0,34.55,34.56,34.47,34.52,15600.0
2016-06-15 14:00:00,34.53,34.55,34.46,34.5,35978.0,34.53,34.55,34.46,34.5,35978.0
2016-06-15 14:10:00,34.51,34.6,34.51,34.54,35334.0,34.51,34.6,34.51,34.54,35334.0
2016-06-15 14:20:00,34.53,34.55,34.48,34.52,24436.0,34.53,34.55,34.48,34.52,24436.0
2016-06-15 14:30:00,34.52,34.58,34.5,34.56,31586.0,34.52,34.58,34.5,34.56,31586.0
2016-06-15 14:40:00,34.56,34.6,34.54,34.58,29352.0,34.56,34.6,34.54,34.58,29352.0
2016-06-15 14:50:00,34.59,34.6,34.53,34.59,22124.0,34.59,34.6,34.53,34.59,22124.0
2016-06-15 15:00:00,34.59,34.6,34.55,34.58,25354.0,34.59,34.6,34.55,34.58,25354.0
2016-06-15 15:10:00,34.57,34.6,34.54,34.6,47377.0,34.57,34.6,34.54,34.6,47377.0
2016-06-15 15:20:00,34.59,34.6,34.56,34.57,28361.0,34.59,34.6,34.56,34.57,28361.0
2016-06-15 15:30:00,34.57,34.58,34.46,34.48,78248.0,34.57,34.58,34.46,34.48,78248.0
2016-06-15 15:40:00,34.48,34.48,34.31,34.36,54577.0,34.48,34.48,34.31,34.36,54577.0
2016-06-15 15:50:00,34.37,34.39,34.3,34.34,94213.0,34.37,34.39,34.3,34.34,94213.0
2016-06-16 09:30:00,34.2,34.28,33.66,33.86,46454.0,34.2,34.28,33.66,33.86,46454.0
2016-06-16 09:40:00,33.79,33.94,33.7,33.89,16286.0,33.79,33.94,33.7,33.89,16286.0
2016-06-16 09:50:00,33.85,33.85,33.64,33.69,24430.0,33.85,33.85,33.64,33.69,24430.0
2016-06-16 10:00:00,33.69,33.75,33.65,33.72,27601.0,33.69,33.75,33.65,33.72,27601.0
2016-06-16 10:10:00,33.75,33.94,33.75,33.92,23900.0,33.75,33.94,33.75,33.92,23900.0
2016-06-16 10:20:00,33.9,33.9,33.74,33.8,12774.0,33.9,33.9,33.74,33.8,12774.0
2016-06-16 10:30:00,33.79,33.81,33.65,33.68,31741.0,33.79,33.81,33.65,33.68,31741.0
2016-06-16 10:40:00,33.7,33.74,33.62,33.66,16553.0,33.7,33.74,33.62,33.66,16553.0
2016-06-16 10:50:00,33.65,33.76,33.6,33.72,17830.0,33.65,33.76,33.6,33.72,17830.0
2016-06-16 11:00:00,33.72,33.75,33.62,33.66,16684.0,33.72,33.75,33.62,33.66,16684.0
2016-06-16 11:10:00,33.65,33.66,33.55,33.61,32337.0,33.65,33.66,33.55,33.61,32337.0
2016-06-16 11:20:00,33.61,33.78,33.59,33.75,32446.0,33.61,33.78,33.59,33.75,32446.0
2016-06-16 11:30:00,33.75,33.85,33.75,33.82,22348.0,33.75,33.85,33.75,33.82,22348.0
2016-06-16 11:40:00,33.82,33.82,33.74,33.77,17056.0,33.82,33.82,33.74,33.77,17056.0
2016-06-16 11:50:00,33.76,33.8,33.73,33.75,13442.0,33.76,33.8,33.73,33.75,13442.0
2016-06-16 12:00:00,33.75,33.8,33.71,33.8,16832.0,33.75,33.8,33.71,33.8,16832.0
2016-06-16 12:10:00,33.8,33.88,33.77,33.88,15946.0,33.8,33.88,33.77,33.88,15946.0
2016-06-16 12:20:00,33.89,33.96,33.86,33.92,17402.0,33.89,33.96,33.86,33.92,17402.0
2016-06-16 12:30:00,33.93,33.95,33.89,33.95,10673.0,33.93,33.95,33.89,33.95,10673.0
2016-06-16 12:40:00,33.95,34.0,33.89,33.92,10814.0,33.95,34.0,33.89,33.92,10814.0
2016-06-16 12:50:00,33.91,33.95,33.9,33.93,10500.0,33.91,33.95,33.9,33.93,10500.0
2016-06-16 13:00:00,33.94,34.05,33.94,34.0,15824.0,33.94,34.05,33.94,34.0,15824.0
2016-06-16 13:10:00,34.01,34.05,33.96,34.01,19767.0,34.01,34.05,33.96,34.01,19767.0
2016-06-16 13:20:00,34.0,34.09,34.0,34.03,9592.0,34.0,34.09,34.0,34.03,9592.0
2016-06-16 13:30:00,34.02,34.07,34.01,34.04,15852.0,34.02,34.07,34.01,34.04,15852.0
2016-06-16 13:40:00,34.05,34.1,34.02,34.03,22027.0,34.05,34.1,34.02,34.03,22027.0
2016-06-16 13:50:00,34.02,34.02,33.9,33.94,18587.0,34.02,34.02,33.9,33.94,18587.0
2016-06-16 14:00:00,33.93,34.0,33.91,33.93,14430.0,33.93,34.0,33.91,33.93,14430.0
2016-06-16 14:10:00,33.92,34.04,33.92,34.03,32223.0,33.92,34.04,33.92,34.03,32223.0
2016-06-16 14:20:00,34.03,34.05,33.95,33.96,19221.0,34.03,34.05,33.95,33.96,19221.0
2016-06-16 14:30:00,33.96,33.98,33.92,33.94,18089.0,33.96,33.98,33.92,33.94,18089.0
2016-06-16 14:40:00,33.94,33.99,33.93,33.98,20992.0,33.94,33.99,33.93,33.98,20992.0
2016-06-16 14:50:00,33.99,34.05,33.97,34.0,19823.0,33.99,34.05,33.97,34.0,19823.0
2016-06-16 15:00:00,34.0,34.04,33.97,33.97,19031.0,34.0,34.04,33.97,33.97,19031.0
2016-06-16 15:10:00,33.98,34.03,33.95,34.02,19457.0,33.98,34.03,33.95,34.02,19457.0
2016-06-16 15:20:00,34.01,34.09,33.98,34.08,24827.0,34.01,34.09,33.98,34.08,24827.0
2016-06-16 15:30:00,34.08,34.13,34.07,34.08,34599.0,34.08,34.13,34.07,34.08,34599.0
2016-06-16 15:40:00,34.09,34.11,34.05,34.06,38411.0,34.09,34.11,34.05,34.06,38411.0
2016-06-16 15:50:00,34.06,34.13,34.03,34.13,60392.0,34.06,34.13,34.03,34.13,60392.0
2016-06-17 09:30:00,34.01,34.48,33.84,33.84,18509.0,34.01,34.48,33.84,33.84,18509.0
2016-06-17 09:40:00,33.84,33.97,33.82,33.92,11084.0,33.84,33.97,33.82,33.92,11084.0
2016-06-17 09:50:00,33.95,34.07,33.92,33.97,9100.0,33.95,34.07,33.92,33.97,9100.0
2016-06-17 10:00:00,33.95,33.99,33.85,33.87,23685.0,33.95,33.99,33.85,33.87,23685.0
2016-06-17 10:10:00,33.89,33.93,33.86,33.89,13620.0,33.89,33.93,33.86,33.89,13620.0
2016-06-17 10:20:00,33.89,33.93,33.83,33.88,26500.0,33.89,33.93,33.83,33.88,26500.0
2016-06-17 10:30:00,33.86,33.89,33.77,33.88,18786.0,33.86,33.89,33.77,33.88,18786.0
2016-06-17 10:40:00,33.88,33.99,33.84,33.95,8997.0,33.88,33.99,33.84,33.95,8997.0
2016-06-17 10:50:00,33.94,33.97,33.89,33.91,14014.0,33.94,33.97,33.89,33.91,14014.0
2016-06-17 11:00:00,33.91,33.91,33.76,33.87,28821.0,33.91,33.91,33.76,33.87,28821.0
2016-06-17 11:10:00,33.87,33.88,33.74,33.85,11972.0,33.87,33.88,33.74,33.85,11972.0
2016-06-17 11:20:00,33.87,33.96,33.87,33.92,14196.0,33.87,33.96,33.87,33.92,14196.0
2016-06-17 11:30:00,33.91,33.91,33.78,33.85,14606.0,33.91,33.91,33.78,33.85,14606.0
2016-06-17 11:40:00,33.86,33.93,33.86,33.86,11836.0,33.86,33.93,33.86,33.86,11836.0
2016-06-17 11:50:00,33.86,33.88,33.78,33.82,15285.0,33.86,33.88,33.78,33.82,15285.0
2016-06-17 12:00:00,33.84,33.88,33.83,33.86,15314.0,33.84,33.88,33.83,33.86,15314.0
2016-06-17 12:10:00,33.86,33.93,33.83,33.83,10512.0,33.86,33.93,33.83,33.83,10512.0
2016-06-17 12:20:00,33.83,33.86,33.79,33.86,16427.0,33.83,33.86,33.79,33.86,16427.0
2016-06-17 12:30:00,33.87,33.9,33.83,33.84,15052.0,33.87,33.9,33.83,33.84,15052.0
2016-06-17 12:40:00,33.84,33.84,33.73,33.75,20828.0,33.84,33.84,33.73,33.75,20828.0
2016-06-17 12:50:00,33.76,33.76,33.63,33.73,16190.0,33.76,33.76,33.63,33.73,16190.0
2016-06-17 13:00:00,33.74,33.76,33.69,33.76,9148.0,33.74,33.76,33.69,33.76,9148.0
2016-06-17 13:10:00,33.78,33.78,33.73,33.76,8634.0,33.78,33.78,33.73,33.76,8634.0
2016-06-17 13:20:00,33.75,33.82,33.75,33.77,12677.0,33.75,33.82,33.75,33.77,12677.0
2016-06-17 13:30:00,33.78,33.8,33.78,33.79,11874.0,33.78,33.8,33.78,33.79,11874.0
2016-06-17 13:40:00,33.8,33.86,33.79,33.81,14418.0,33.8,33.86,33.79,33.81,14418.0
2016-06-17 13:50:00,33.81,33.84,33.8,33.81,9871.0,33.81,33.84,33.8,33.81,9871.0
2016-06-17 14:00:00,33.79,33.81,33.75,33.76,16130.0,33.79,33.81,33.75,33.76,16130.0
2016-06-17 14:10:00,33.77,33.79,33.75,33.75,17123.0,33.77,33.79,33.75,33.75,17123.0
2016-06-17 14:20:00,33.76,33.82,33.75,33.78,15656.0,33.76,33.82,33.75,33.78,15656.0
2016-06-17 14:30:00,33.77,33.84,33.76,33.79,13260.0,33.77,33.84,33.76,33.79,13260.0
2016-06-17 14:40:00,33.79,33.85,33.78,33.84,15835.0,33.79,33.85,33.78,33.84,15835.0
2016-06-17 14:50:00,33.83,33.86,33.8,33.8,12738.0,33.83,33.86,33.8,33.8,12738.0
2016-06-17 15:00:00,33.81,33.81,33.77,33.77,9652.0,33.81,33.81,33.77,33.77,9652.0
2016-06-17 15:10:00,33.78,33.79,33.74,33.77,18062.0,33.78,33.79,33.74,33.77,18062.0
2016-06-17 15:20:00,33.77,33.78,33.72,33.74,18783.0,33.77,33.78,33.72,33.74,18783.0
2016-06-17 15:30:00,33.73,33.78,33.71,33.71,42716.0,33.73,33.78,33.71,33.71,42716.0
2016-06-17 15:40:00,33.71,33.72,33.57,33.66,65260.0,33.71,33.72,33.57,33.66,65260.0
2016-06-17 15:50:00,33.67,33.73,33.64,33.68,156785.0,33.67,33.73,33.64,33.68,156785.0
2016-06-20 09:30:00,34.29,34.32,33.82,34.05,26107.0,34.29,34.32,33.82,34.05,26107.0
2016-06-20 09:40:00,34.03,34.15,33.88,34.12,15600.0,34.03,34.15,33.88,34.12,15600.0
2016-06-20 09:50:00,34.1,34.33,34.07,34.33,14171.0,34.1,34.33,34.07,34.33,14171.0
2016-06-20 10:00:00,34.35,34.54,34.26,34.5,38793.0,34.35,34.54,34.26,34.5,38793.0
2016-06-20 10:10:00,34.53,34.59,34.49,34.59,15835.0,34.53,34.59,34.49,34.59,15835.0
2016-06-20 10:20:00,34.59,34.66,34.52,34.66,15766.0,34.59,34.66,34.52,34.66,15766.0
2016-06-20 10:30:00,34.63,34.67,34.56,34.57,38167.0,34.63,34.67,34.56,34.57,38167.0
2016-06-20 10:40:00,34.55,34.58,34.43,34.45,17504.0,34.55,34.58,34.43,34.45,17504.0
2016-06-20 10:50:00,34.47,34.6,34.47,34.54,21914.0,34.47,34.6,34.47,34.54,21914.0
2016-06-20 11:00:00,34.54,34.66,34.53,34.62,19303.0,34.54,34.66,34.53,34.62,19303.0
2016-06-20 11:10:00,34.62,34.65,34.6,34.64,12819.0,34.62,34.65,34.6,34.64,12819.0
2016-06-20 11:20:00,34.64,34.67,34.58,34.64,11682.0,34.64,34.67,34.58,34.64,11682.0
2016-06-20 11:30:00,34.64,34.7,34.6,34.68,28287.0,34.64,34.7,34.6,34.68,28287.0
2016-06-20 11:40:00,34.69,34.73,34.65,34.65,16465.0,34.69,34.73,34.65,34.65,16465.0
2016-06-20 11:50:00,34.65,34.7,34.62,34.68,15194.0,34.65,34.7,34.62,34.68,15194.0
2016-06-20 12:00:00,34.69,34.71,34.65,34.67,15326.0,34.69,34.71,34.65,34.67,15326.0
2016-06-20 12:10:00,34.67,34.69,34.62,34.66,11492.0,34.67,34.69,34.62,34.66,11492.0
2016-06-20 12:20:00,34.64,34.71,34.64,34.66,10876.0,34.64,34.71,34.64,34.66,10876.0
2016-06-20 12:30:00,34.66,34.67,34.64,34.64,9233.0,34.66,34.67,34.64,34.64,9233.0
2016-06-20 12:40:00,34.65,34.69,34.63,34.67,11765.0,34.65,34.69,34.63,34.67,11765.0
2016-06-20 12:50:00,34.67,34.71,34.65,34.65,9791.0,34.67,34.71,34.65,34.65,9791.0
2016-06-20 13:00:00,34.64,34.65,34.6,34.61,10125.0,34.64,34.65,34.6,34.61,10125.0
2016-06-20 13:10:00,34.6,34.62,34.53,34.55,18890.0,34.6,34.62,34.53,34.55,18890.0
2016-06-20 13:20:00,34.55,34.6,34.52,34.53,8742.0,34.55,34.6,34.52,34.53,8742.0
2016-06-20 13:30:00,34.52,34.54,34.48,34.51,16370.0,34.52,34.54,34.48,34.51,16370.0
2016-06-20 13:40:00,34.5,34.51,34.43,34.46,25630.0,34.5,34.51,34.43,34.46,25630.0
2016-06-20 13:50:00,34.46,34.47,34.4,34.45,10543.0,34.46,34.47,34.4,34.45,10543.0
2016-06-20 14:00:00,34.44,34.47,34.43,34.44,17644.0,34.44,34.47,34.43,34.44,17644.0
2016-06-20 14:10:00,34.44,34.48,34.41,34.45,27704.0,34.44,34.48,34.41,34.45,27704.0
2016-06-20 14:20:00,34.45,34.49,34.43,34.45,24833.0,34.45,34.49,34.43,34.45,24833.0
2016-06-20 14:30:00,34.44,34.46,34.4,34.41,28599.0,34.44,34.46,34.4,34.41,28599.0
2016-06-20 14:40:00,34.41,34.49,34.41,34.49,23029.0,34.41,34.49,34.41,34.49,23029.0
2016-06-20 14:50:00,34.49,34.57,34.48,34.55,20815.0,34.49,34.57,34.48,34.55,20815.0
2016-06-20 15:00:00,34.55,34.55,34.47,34.48,20407.0,34.55,34.55,34.47,34.48,20407.0
2016-06-20 15:10:00,34.49,34.5,34.41,34.44,17188.0,34.49,34.5,34.41,34.44,17188.0
2016-06-20 15:20:00,34.44,34.46,34.35,34.36,26935.0,34.44,34.46,34.35,34.36,26935.0
2016-06-20 15:30:00,34.36,34.38,34.34,34.38,18405.0,34.36,34.38,34.34,34.38,18405.0
2016-06-20 15:40:00,34.38,34.4,34.3,34.3,45133.0,34.38,34.4,34.3,34.3,45133.0
2016-06-20 15:50:00,34.3,34.32,34.26,34.29,78407.0,34.3,34.32,34.26,34.29,78407.0
2016-06-21 09:30:00,34.44,34.55,34.29,34.3,16511.0,34.44,34.55,34.29,34.3,16511.0
2016-06-21 09:40:00,34.29,34.36,34.22,34.27,14554.0,34.29,34.36,34.22,34.27,14554.0
2016-06-21 09:50:00,34.29,34.34,34.17,34.24,19067.0,34.29,34.34,34.17,34.24,19067.0
2016-06-21 10:00:00,34.23,34.29,34.07,34.08,45279.0,34.23,34.29,34.07,34.08,45279.0
2016-06-21 10:10:00,34.08,34.16,33.95,33.97,43120.0,34.08,34.16,33.95,33.97,43120.0
2016-06-21 10:20:00,33.96,34.02,33.87,33.98,23409.0,33.96,34.02,33.87,33.98,23409.0
2016-06-21 10:30:00,33.99,34.03,33.96,33.96,26343.0,33.99,34.03,33.96,33.96,26343.0
2016-06-21 10:40:00,33.97,33.98,33.85,33.91,30448.0,33.97,33.98,33.85,33.91,30448.0
2016-06-21 10:50:00,33.9,33.92,33.85,33.87,19686.0,33.9,33.92,33.85,33.87,19686.0
2016-06-21 11:00:00,33.87,33.91,33.84,33.88,39199.0,33.87,33.91,33.84,33.88,39199.0
2016-06-21 11:10:00,33.87,33.87,33.78,33.84,27518.0,33.87,33.87,33.78,33.84,27518.0
2016-06-21 11:20:00,33.83,33.85,33.73,33.73,27730.0,33.83,33.85,33.73,33.73,27730.0
2016-06-21 11:30:00,33.73,33.76,33.69,33.75,24028.0,33.73,33.76,33.69,33.75,24028.0
2016-06-21 11:40:00,33.75,33.78,33.73,33.75,14700.0,33.75,33.78,33.73,33.75,14700.0
2016-06-21 11:50:00,33.74,33.79,33.72,33.79,10466.0,33.74,33.79,33.72,33.79,10466.0
2016-06-21 12:00:00,33.8,33.83,33.73,33.81,23703.0,33.8,33.83,33.73,33.81,23703.0
2016-06-21 12:10:00,33.81,33.84,33.78,33.83,14171.0,33.81,33.84,33.78,33.83,14171.0
2016-06-21 12:20:00,33.82,33.88,33.79,33.88,14428.0,33.82,33.88,33.79,33.88,14428.0
2016-06-21 12:30:00,33.89,33.89,33.85,33.85,10506.0,33.89,33.89,33.85,33.85,10506.0
2016-06-21 12:40:00,33.85,33.9,33.84,33.89,12502.0,33.85,33.9,33.84,33.89,12502.0
2016-06-21 12:50:00,33.88,33.89,33.83,33.89,10837.0,33.88,33.89,33.83,33.89,10837.0
2016-06-21 13:00:00,33.89,33.91,33.86,33.89,22989.0,33.89,33.91,33.86,33.89,22989.0
2016-06-21 13:10:00,33.89,33.91,33.85,33.86,24032.0,33.89,33.91,33.85,33.86,24032.0
2016-06-21 13:20:00,33.87,33.89,33.84,33.85,27454.0,33.87,33.89,33.84,33.85,27454.0
2016-06-21 13:30:00,33.86,33.87,33.82,33.84,13396.0,33.86,33.87,33.82,33.84,13396.0
2016-06-21 13:40:00,33.84,33.89,33.77,33.83,20038.0,33.84,33.89,33.77,33.83,20038.0
2016-06-21 13:50:00,33.84,33.91,33.83,33.86,16861.0,33.84,33.91,33.83,33.86,16861.0
2016-06-21 14:00:00,33.87,33.96,33.87,33.96,35574.0,33.87,33.96,33.87,33.96,35574.0
2016-06-21 14:10:00,33.96,34.06,33.95,34.0,25749.0,33.96,34.06,33.95,34.0,25749.0
2016-06-21 14:20:00,34.0,34.02,33.95,33.99,32378.0,34.0,34.02,33.95,33.99,32378.0
2016-06-21 14:30:00,33.98,34.1,33.96,34.08,35677.0,33.98,34.1,33.96,34.08,35677.0
2016-06-21 14:40:00,34.09,34.09,34.0,34.07,18756.0,34.09,34.09,34.0,34.07,18756.0
2016-06-21 14:50:00,34.07,34.09,34.06,34.09,13881.0,34.07,34.09,34.06,34.09,13881.0
2016-06-21 15:00:00,34.09,34.09,34.03,34.07,24831.0,34.09,34.09,34.03,34.07,24831.0
2016-06-21 15:10:00,34.08,34.11,34.04,34.09,18118.0,34.08,34.11,34.04,34.09,18118.0
2016-06-21 15:20:00,34.09,34.12,34.06,34.11,25028.0,34.09,34.12,34.06,34.11,25028.0
2016-06-21 15:30:00,34.1,34.11,34.03,34.08,40941.0,34.1,34.11,34.03,34.08,40941.0
2016-06-21 15:40:00,34.08,34.08,34.03,34.05,50995.0,34.08,34.08,34.03,34.05,50995.0
2016-06-21 15:50:00,34.06,34.08,34.0,34.04,64875.0,34.06,34.08,34.0,34.04,64875.0
2016-06-22 09:30:00,34.07,34.26,33.86,33.88,8764.0,34.07,34.26,33.86,33.88,8764.0
2016-06-22 09:40:00,33.88,33.9,33.72,33.9,15280.0,33.88,33.9,33.72,33.9,15280.0
2016-06-22 09:50:00,33.9,34.0,33.86,33.91,11321.0,33.9,34.0,33.86,33.91,11321.0
2016-06-22 10:00:00,33.92,33.98,33.88,33.97,13000.0,33.92,33.98,33.88,33.97,13000.0
2016-06-22 10:10:00,33.96,34.06,33.94,33.98,13606.0,33.96,34.06,33.94,33.98,13606.0
2016-06-22 10:20:00,33.98,34.02,33.94,33.97,6200.0,33.98,34.02,33.94,33.97,6200.0
2016-06-22 10:30:00,33.95,34.22,33.9,34.11,34096.0,33.95,34.22,33.9,34.11,34096.0
2016-06-22 10:40:00,34.14,34.25,34.14,34.22,9052.0,34.14,34.25,34.14,34.22,9052.0
2016-06-22 10:50:00,34.23,34.28,34.2,34.25,13990.0,34.23,34.28,34.2,34.25,13990.0
2016-06-22 11:00:00,34.26,34.36,34.24,34.31,32349.0,34.26,34.36,34.24,34.31,32349.0
2016-06-22 11:10:00,34.32,34.36,34.24,34.26,44437.0,34.32,34.36,34.24,34.26,44437.0
2016-06-22 11:20:00,34.26,34.29,34.21,34.21,26876.0,34.26,34.29,34.21,34.21,26876.0
2016-06-22 11:30:00,34.19,34.23,34.09,34.15,22732.0,34.19,34.23,34.09,34.15,22732.0
2016-06-22 11:40:00,34.14,34.14,34.02,34.05,20615.0,34.14,34.14,34.02,34.05,20615.0
2016-06-22 11:50:00,34.03,34.13,34.02,34.12,13285.0,34.03,34.13,34.02,34.12,13285.0
2016-06-22 12:00:00,34.12,34.13,34.02,34.04,7505.0,34.12,34.13,34.02,34.04,7505.0
2016-06-22 12:10:00,34.04,34.12,34.04,34.06,13050.0,34.04,34.12,34.04,34.06,13050.0
2016-06-22 12:20:00,34.06,34.07,33.93,33.97,19206.0,34.06,34.07,33.93,33.97,19206.0
2016-06-22 12:30:00,33.98,34.0,33.95,33.98,9300.0,33.98,34.0,33.95,33.98,9300.0
2016-06-22 12:40:00,33.98,33.99,33.92,33.94,12486.0,33.98,33.99,33.92,33.94,12486.0
2016-06-22 12:50:00,33.94,33.94,33.9,33.91,18663.0,33.94,33.94,33.9,33.91,18663.0
2016-06-22 13:00:00,33.9,33.94,33.84,33.84,26806.0,33.9,33.94,33.84,33.84,26806.0
2016-06-22 13:10:00,33.84,33.86,33.78,33.81,13979.0,33.84,33.86,33.78,33.81,13979.0
2016-06-22 13:20:00,33.82,33.86,33.77,33.82,9100.0,33.82,33.86,33.77,33.82,9100.0
2016-06-22 13:30:00,33.82,33.89,33.78,33.89,10600.0,33.82,33.89,33.78,33.89,10600.0
2016-06-22 13:40:00,33.89,33.92,33.87,33.92,12856.0,33.89,33.92,33.87,33.92,12856.0
2016-06-22 13:50:00,33.92,33.97,33.91,33.94,9538.0,33.92,33.97,33.91,33.94,9538.0
2016-06-22 14:00:00,33.95,33.99,33.94,33.94,8900.0,33.95,33.99,33.94,33.94,8900.0
2016-06-22 14:10:00,33.95,33.95,33.91,33.92,14314.0,33.95,33.95,33.91,33.92,14314.0
2016-06-22 14:20:00,33.93,33.93,33.87,33.89,8414.0,33.93,33.93,33.87,33.89,8414.0
2016-06-22 14:30:00,33.9,33.91,33.87,33.9,9650.0,33.9,33.91,33.87,33.9,9650.0
2016-06-22 14:40:00,33.89,33.92,33.86,33.87,8448.0,33.89,33.92,33.86,33.87,8448.0
2016-06-22 14:50:00,33.88,33.96,33.87,33.93,11859.0,33.88,33.96,33.87,33.93,11859.0
2016-06-22 15:00:00,33.93,33.97,33.89,33.89,17159.0,33.93,33.97,33.89,33.89,17159.0
2016-06-22 15:10:00,33.9,33.93,33.88,33.92,14736.0,33.9,33.93,33.88,33.92,14736.0
2016-06-22 15:20:00,33.92,33.92,33.87,33.88,14154.0,33.92,33.92,33.87,33.88,14154.0
2016-06-22 15:30:00,33.89,33.91,33.88,33.9,23225.0,33.89,33.91,33.88,33.9,23225.0
2016-06-22 15:40:00,33.9,33.92,33.85,33.87,38222.0,33.9,33.92,33.85,33.87,38222.0
2016-06-22 15:50:00,33.86,33.89,33.79,33.86,72637.0,33.86,33.89,33.79,33.86,72637.0
2016-06-23 09:30:00,34.17,34.23,33.91,34.0,39009.0,34.17,34.23,33.91,34.0,39009.0
2016-06-23 09:40:00,34.05,34.06,33.95,34.02,22917.0,34.05,34.06,33.95,34.02,22917.0
2016-06-23 09:50:00,34.02,34.04,33.96,34.0,26193.0,34.02,34.04,33.96,34.0,26193.0
2016-06-23 10:00:00,34.03,34.14,34.0,34.07,32856.0,34.03,34.14,34.0,34.07,32856.0
2016-06-23 10:10:00,34.08,34.21,34.08,34.17,38488.0,34.08,34.21,34.08,34.17,38488.0
2016-06-23 10:20:00,34.17,34.29,34.16,34.28,29342.0,34.17,34.29,34.16,34.28,29342.0
2016-06-23 10:30:00,34.29,34.33,34.24,34.29,25430.0,34.29,34.33,34.24,34.29,25430.0
2016-06-23 10:40:00,34.31,34.38,34.3,34.36,18228.0,34.31,34.38,34.3,34.36,18228.0
2016-06-23 10:50:00,34.36,34.48,34.36,34.47,31756.0,34.36,34.48,34.36,34.47,31756.0
2016-06-23 11:00:00,34.47,34.58,34.46,34.57,25656.0,34.47,34.58,34.46,34.57,25656.0
2016-06-23 11:10:00,34.57,34.62,34.54,34.59,15324.0,34.57,34.62,34.54,34.59,15324.0
2016-06-23 11:20:00,34.6,34.75,34.6,34.73,49077.0,34.6,34.75,34.6,34.73,49077.0
2016-06-23 11:30:00,34.75,34.78,34.66,34.68,26153.0,34.75,34.78,34.66,34.68,26153.0
2016-06-23 11:40:00,34.7,34.75,34.62,34.75,13960.0,34.7,34.75,34.62,34.75,13960.0
2016-06-23 11:50:00,34.75,34.8,34.71,34.74,29148.0,34.75,34.8,34.71,34.74,29148.0
2016-06-23 12:00:00,34.74,34.77,34.7,34.74,9904.0,34.74,34.77,34.7,34.74,9904.0
2016-06-23 12:10:00,34.73,34.81,34.73,34.81,25535.0,34.73,34.81,34.73,34.81,25535.0
2016-06-23 12:20:00,34.81,34.83,34.77,34.82,28193.0,34.81,34.83,34.77,34.82,28193.0
2016-06-23 12:30:00,34.81,34.82,34.73,34.75,22672.0,34.81,34.82,34.73,34.75,22672.0
2016-06-23 12:40:00,34.76,34.77,34.67,34.69,12666.0,34.76,34.77,34.67,34.69,12666.0
2016-06-23 12:50:00,34.69,34.71,34.68,34.69,8332.0,34.69,34.71,34.68,34.69,8332.0
2016-06-23 13:00:00,34.69,34.7,34.62,34.69,9472.0,34.69,34.7,34.62,34.69,9472.0
2016-06-23 13:10:00,34.7,34.73,34.66,34.72,14380.0,34.7,34.73,34.66,34.72,14380.0
2016-06-23 13:20:00,34.73,34.74,34.67,34.69,13708.0,34.73,34.74,34.67,34.69,13708.0
2016-06-23 13:30:00,34.69,34.75,34.69,34.75,16177.0,34.69,34.75,34.69,34.75,16177.0
2016-06-23 13:40:00,34.75,34.79,34.74,34.77,21739.0,34.75,34.79,34.74,34.77,21739.0
2016-06-23 13:50:00,34.77,34.88,34.77,34.87,23347.0,34.77,34.88,34.77,34.87,23347.0
2016-06-23 14:00:00,34.87,34.88,34.82,34.83,64491.0,34.87,34.88,34.82,34.83,64491.0
2016-06-23 14:10:00,34.84,34.84,34.78,34.8,14936.0,34.84,34.84,34.78,34.8,14936.0
2016-06-23 14:20:00,34.81,34.88,34.81,34.88,26353.0,34.81,34.88,34.81,34.88,26353.0
2016-06-23 14:30:00,34.88,34.89,34.85,34.88,29930.0,34.88,34.89,34.85,34.88,29930.0
2016-06-23 14:40:00,34.87,34.97,34.87,34.96,20667.0,34.87,34.97,34.87,34.96,20667.0
2016-06-23 14:50:00,34.97,35.0,34.86,34.94,76782.0,34.97,35.0,34.86,34.94,76782.0
2016-06-23 15:00:00,34.95,35.0,34.9,34.99,33761.0,34.95,35.0,34.9,34.99,33761.0
2016-06-23 15:10:00,34.98,35.0,34.93,34.93,23942.0,34.98,35.0,34.93,34.93,23942.0
2016-06-23 15:20:00,34.93,34.98,34.93,34.94,31801.0,34.93,34.98,34.93,34.94,31801.0
2016-06-23 15:30:00,34.95,34.98,34.93,34.94,52794.0,34.95,34.98,34.93,34.94,52794.0
2016-06-23 15:40:00,34.95,34.99,34.93,34.99,74777.0,34.95,34.99,34.93,34.99,74777.0
2016-06-23 15:50:00,34.99,35.01,34.97,35.01,120368.0,34.99,35.01,34.97,35.01,120368.0
2016-06-24 09:30:00,33.92,33.92,33.59,33.71,34274.0,33.92,33.92,33.59,33.71,34274.0
2016-06-24 09:40:00,33.7,34.01,33.7,33.76,52479.0,33.7,34.01,33.7,33.76,52479.0
2016-06-24 09:50:00,33.75,33.81,33.67,33.74,38838.0,33.75,33.81,33.67,33.74,38838.0
2016-06-24 10:00:00,33.75,33.9,33.68,33.88,33807.0,33.75,33.9,33.68,33.88,33807.0
2016-06-24 10:10:00,33.89,33.94,33.71,33.8,28095.0,33.89,33.94,33.71,33.8,28095.0
2016-06-24 10:20:00,33.79,33.83,33.64,33.77,21676.0,33.79,33.83,33.64,33.77,21676.0
2016-06-24 10:30:00,33.77,33.93,33.77,33.92,25331.0,33.77,33.93,33.77,33.92,25331.0
2016-06-24 10:40:00,33.92,34.06,33.9,34.06,30724.0,33.92,34.06,33.9,34.06,30724.0
2016-06-24 10:50:00,34.04,34.12,34.01,34.1,28499.0,34.04,34.12,34.01,34.1,28499.0
2016-06-24 11:00:00,34.1,34.14,34.0,34.12,32041.0,34.1,34.14,34.0,34.12,32041.0
2016-06-24 11:10:00,34.12,34.12,34.0,34.01,10452.0,34.12,34.12,34.0,34.01,10452.0
2016-06-24 11:20:00,34.02,34.06,33.98,34.05,26024.0,34.02,34.06,33.98,34.05,26024.0
2016-06-24 11:30:00,34.05,34.16,34.04,34.12,32443.0,34.05,34.16,34.04,34.12,32443.0
2016-06-24 11:40:00,34.14,34.19,34.11,34.12,15979.0,34.14,34.19,34.11,34.12,15979.0
2016-06-24 11:50:00,34.13,34.18,34.1,34.17,20280.0,34.13,34.18,34.1,34.17,20280.0
2016-06-24 12:00:00,34.17,34.17,34.1,34.1,25691.0,34.17,34.17,34.1,34.1,25691.0
2016-06-24 12:10:00,34.1,34.12,34.08,34.12,49498.0,34.1,34.12,34.08,34.12,49498.0
2016-06-24 12:20:00,34.12,34.14,34.1,34.14,21077.0,34.12,34.14,34.1,34.14,21077.0
2016-06-24 12:30:00,34.14,34.17,34.1,34.14,28385.0,34.14,34.17,34.1,34.14,28385.0
2016-06-24 12:40:00,34.13,34.17,34.1,34.15,35063.0,34.13,34.17,34.1,34.15,35063.0
2016-06-24 12:50:00,34.15,34.16,34.12,34.13,22350.0,34.15,34.16,34.12,34.13,22350.0
2016-06-24 13:00:00,34.13,34.19,34.12,34.17,29798.0,34.13,34.19,34.12,34.17,29798.0
2016-06-24 13:10:00,34.18,34.27,34.17,34.21,37541.0,34.18,34.27,34.17,34.21,37541.0
2016-06-24 13:20:00,34.23,34.28,34.21,34.28,17200.0,34.23,34.28,34.21,34.28,17200.0
2016-06-24 13:30:00,34.27,34.31,34.23,34.3,27308.0,34.27,34.31,34.23,34.3,27308.0
2016-06-24 13:40:00,34.27,34.3,34.23,34.29,21555.0,34.27,34.3,34.23,34.29,21555.0
2016-06-24 13:50:00,34.29,34.32,34.25,34.32,18653.0,34.29,34.32,34.25,34.32,18653.0
2016-06-24 14:00:00,34.31,34.33,34.29,34.31,20810.0,34.31,34.33,34.29,34.31,20810.0
2016-06-24 14:10:00,34.31,34.42,34.31,34.4,30166.0,34.31,34.42,34.31,34.4,30166.0
2016-06-24 14:20:00,34.4,34.41,34.33,34.36,26707.0,34.4,34.41,34.33,34.36,26707.0
2016-06-24 14:30:00,34.37,34.38,34.31,34.34,33000.0,34.37,34.38,34.31,34.34,33000.0
2016-06-24 14:40:00,34.34,34.42,34.34,34.38,32558.0,34.34,34.42,34.34,34.38,32558.0
2016-06-24 14:50:00,34.37,34.48,34.36,34.47,23530.0,34.37,34.48,34.36,34.47,23530.0
2016-06-24 15:00:00,34.47,34.47,34.36,34.46,117655.0,34.47,34.47,34.36,34.46,117655.0
2016-06-24 15:10:00,34.45,34.46,34.32,34.33,41798.0,34.45,34.46,34.32,34.33,41798.0
2016-06-24 15:20:00,34.33,34.36,34.26,34.27,54967.0,34.33,34.36,34.26,34.27,54967.0
2016-06-24 15:30:00,34.27,34.4,34.26,34.31,95452.0,34.27,34.4,34.26,34.31,95452.0
2016-06-24 15:40:00,34.32,34.4,34.12,34.26,190141.0,34.32,34.4,34.12,34.26,190141.0
2016-06-24 15:50:00,34.26,34.32,34.19,34.28,391512.0,34.26,34.32,34.19,34.28,391512.0
2016-06-27 09:30:00,33.84,33.9,33.45,33.53,57483.0,33.84,33.9,33.45,33.53,57483.0
2016-06-27 09:40:00,33.5,33.7,33.43,33.62,38113.0,33.5,33.7,33.43,33.62,38113.0
2016-06-27 09:50:00,33.62,33.78,33.6,33.6,28833.0,33.62,33.78,33.6,33.6,28833.0
2016-06-27 10:00:00,33.63,33.71,33.24,33.31,202889.0,33.63,33.71,33.24,33.31,202889.0
2016-06-27 10:10:00,33.3,33.43,33.23,33.32,45148.0,33.3,33.43,33.23,33.32,45148.0
2016-06-27 10:20:00,33.32,33.36,33.18,33.21,46240.0,33.32,33.36,33.18,33.21,46240.0
2016-06-27 10:30:00,33.21,33.23,33.13,33.19,47452.0,33.21,33.23,33.13,33.19,47452.0
2016-06-27 10:40:00,33.2,33.29,32.97,33.0,118626.0,33.2,33.29,32.97,33.0,118626.0
2016-06-27 10:50:00,33.0,33.0,32.85,32.87,45433.0,33.0,33.0,32.85,32.87,45433.0
2016-06-27 11:00:00,32.87,32.95,32.82,32.89,44543.0,32.87,32.95,32.82,32.89,44543.0
2016-06-27 11:10:00,32.89,32.89,32.68,32.71,29985.0,32.89,32.89,32.68,32.71,29985.0
2016-06-27 11:20:00,32.71,32.93,32.68,32.93,53561.0,32.71,32.93,32.68,32.93,53561.0
2016-06-27 11:30:00,32.92,32.96,32.87,32.92,36474.0,32.92,32.96,32.87,32.92,36474.0
2016-06-27 11:40:00,32.93,32.93,32.83,32.86,42218.0,32.93,32.93,32.83,32.86,42218.0
2016-06-27 11:50:00,32.86,32.87,32.66,32.73,137151.0,32.86,32.87,32.66,32.73,137151.0
2016-06-27 12:00:00,32.73,32.76,32.71,32.74,23200.0,32.73,32.76,32.71,32.74,23200.0
2016-06-27 12:10:00,32.73,32.75,32.61,32.63,38009.0,32.73,32.75,32.61,32.63,38009.0
2016-06-27 12:20:00,32.63,32.76,32.61,32.75,36061.0,32.63,32.76,32.61,32.75,36061.0
2016-06-27 12:30:00,32.76,32.8,32.72,32.77,19073.0,32.76,32.8,32.72,32.77,19073.0
2016-06-27 12:40:00,32.75,32.78,32.71,32.76,16200.0,32.75,32.78,32.71,32.76,16200.0
2016-06-27 12:50:00,32.76,32.84,32.75,32.82,19074.0,32.76,32.84,32.75,32.82,19074.0
2016-06-27 13:00:00,32.83,32.86,32.82,32.84,20228.0,32.83,32.86,32.82,32.84,20228.0
2016-06-27 13:10:00,32.84,32.96,32.83,32.96,20520.0,32.84,32.96,32.83,32.96,20520.0
2016-06-27 13:20:00,32.95,33.0,32.95,32.95,21655.0,32.95,33.0,32.95,32.95,21655.0
2016-06-27 13:30:00,32.96,32.97,32.83,32.86,20002.0,32.96,32.97,32.83,32.86,20002.0
2016-06-27 13:40:00,32.86,32.86,32.78,32.81,22903.0,32.86,32.86,32.78,32.81,22903.0
2016-06-27 13:50:00,32.8,32.86,32.79,32.84,31276.0,32.8,32.86,32.79,32.84,31276.0
2016-06-27 14:00:00,32.84,32.85,32.77,32.78,25374.0,32.84,32.85,32.77,32.78,25374.0
2016-06-27 14:10:00,32.79,32.85,32.74,32.75,42712.0,32.79,32.85,32.74,32.75,42712.0
2016-06-27 14:20:00,32.75,32.85,32.74,32.85,27239.0,32.75,32.85,32.74,32.85,27239.0
2016-06-27 14:30:00,32.85,32.85,32.77,32.82,28555.0,32.85,32.85,32.77,32.82,28555.0
2016-06-27 14:40:00,32.81,32.83,32.73,32.75,24950.0,32.81,32.83,32.73,32.75,24950.0
2016-06-27 14:50:00,32.75,32.79,32.71,32.76,38085.0,32.75,32.79,32.71,32.76,38085.0
2016-06-27 15:00:00,32.77,32.95,32.76,32.92,43693.0,32.77,32.95,32.76,32.92,43693.0
2016-06-27 15:10:00,32.9,32.94,32.83,32.84,35447.0,32.9,32.94,32.83,32.84,35447.0
2016-06-27 15:20:00,32.84,32.84,32.77,32.79,67919.0,32.84,32.84,32.77,32.79,67919.0
2016-06-27 15:30:00,32.78,32.97,32.77,32.96,71186.0,32.78,32.97,32.77,32.96,71186.0
2016-06-27 15:40:00,32.95,33.02,32.92,33.02,106859.0,32.95,33.02,32.92,33.02,106859.0
2016-06-27 15:50:00,33.01,33.01,32.91,32.96,203929.0,33.01,33.01,32.91,32.96,203929.0
2016-06-28 09:30:00,33.4,33.56,33.22,33.39,30021.0,33.4,33.56,33.22,33.39,30021.0
2016-06-28 09:40:00,33.39,33.45,33.25,33.34,40534.0,33.39,33.45,33.25,33.34,40534.0
2016-06-28 09:50:00,33.34,33.35,33.23,33.27,52234.0,33.34,33.35,33.23,33.27,52234.0
2016-06-28 10:00:00,33.27,33.3,33.21,33.25,31570.0,33.27,33.3,33.21,33.25,31570.0
2016-06-28 10:10:00,33.25,33.27,33.13,33.16,41883.0,33.25,33.27,33.13,33.16,41883.0
2016-06-28 10:20:00,33.16,33.22,33.08,33.11,25574.0,33.16,33.22,33.08,33.11,25574.0
2016-06-28 10:30:00,33.11,33.26,33.11,33.17,20741.0,33.11,33.26,33.11,33.17,20741.0
2016-06-28 10:40:00,33.15,33.21,33.08,33.17,24902.0,33.15,33.21,33.08,33.17,24902.0
2016-06-28 10:50:00,33.15,33.23,33.13,33.15,27542.0,33.15,33.23,33.13,33.15,27542.0
2016-06-28 11:00:00,33.14,33.17,33.06,33.09,17940.0,33.14,33.17,33.06,33.09,17940.0
2016-06-28 11:10:00,33.08,33.2,33.08,33.18,18332.0,33.08,33.2,33.08,33.18,18332.0
2016-06-28 11:20:00,33.19,33.28,33.18,33.26,32754.0,33.19,33.28,33.18,33.26,32754.0
2016-06-28 11:30:00,33.26,33.31,33.16,33.17,26002.0,33.26,33.31,33.16,33.17,26002.0
2016-06-28 11:40:00,33.16,33.29,33.14,33.29,16980.0,33.16,33.29,33.14,33.29,16980.0
2016-06-28 11:50:00,33.3,33.35,33.27,33.3,12665.0,33.3,33.35,33.27,33.3,12665.0
2016-06-28 12:00:00,33.3,33.33,33.22,33.23,31664.0,33.3,33.33,33.22,33.23,31664.0
2016-06-28 12:10:00,33.23,33.28,33.23,33.24,20900.0,33.23,33.28,33.23,33.24,20900.0
2016-06-28 12:20:00,33.25,33.26,33.22,33.23,11771.0,33.25,33.26,33.22,33.23,11771.0
2016-06-28 12:30:00,33.24,33.25,33.2,33.25,21061.0,33.24,33.25,33.2,33.25,21061.0
2016-06-28 12:40:00,33.25,33.31,33.24,33.29,16933.0,33.25,33.31,33.24,33.29,16933.0
2016-06-28 12:50:00,33.28,33.31,33.25,33.27,15414.0,33.28,33.31,33.25,33.27,15414.0
2016-06-28 13:00:00,33.27,33.29,33.18,33.21,19115.0,33.27,33.29,33.18,33.21,19115.0
2016-06-28 13:10:00,33.21,33.23,33.15,33.16,17886.0,33.21,33.23,33.15,33.16,17886.0
2016-06-28 13:20:00,33.17,33.22,33.16,33.17,12832.0,33.17,33.22,33.16,33.17,12832.0
2016-06-28 13:30:00,33.17,33.24,33.17,33.22,17880.0,33.17,33.24,33.17,33.22,17880.0
2016-06-28 13:40:00,33.22,33.24,33.15,33.17,18154.0,33.22,33.24,33.15,33.17,18154.0
2016-06-28 13:50:00,33.16,33.18,33.11,33.12,21292.0,33.16,33.18,33.11,33.12,21292.0
2016-06-28 14:00:00,33.12,33.15,33.07,33.07,26367.0,33.12,33.15,33.07,33.07,26367.0
2016-06-28 14:10:00,33.06,33.1,33.03,33.06,42967.0,33.06,33.1,33.03,33.06,42967.0
2016-06-28 14:20:00,33.06,33.06,32.98,33.0,28253.0,33.06,33.06,32.98,33.0,28253.0
2016-06-28 14:30:00,33.0,33.05,32.99,33.03,35599.0,33.0,33.05,32.99,33.03,35599.0
2016-06-28 14:40:00,33.03,33.06,33.01,33.04,21406.0,33.03,33.06,33.01,33.04,21406.0
2016-06-28 14:50:00,33.04,33.09,33.03,33.08,44177.0,33.04,33.09,33.03,33.08,44177.0
2016-06-28 15:00:00,33.09,33.19,33.08,33.14,43106.0,33.09,33.19,33.08,33.14,43106.0
2016-06-28 15:10:00,33.14,33.17,33.07,33.07,33169.0,33.14,33.17,33.07,33.07,33169.0
2016-06-28 15:20:00,33.06,33.07,32.96,33.0,28126.0,33.06,33.07,32.96,33.0,28126.0
2016-06-28 15:30:00,32.99,33.05,32.94,33.05,50752.0,32.99,33.05,32.94,33.05,50752.0
2016-06-28 15:40:00,33.05,33.08,33.0,33.02,84277.0,33.05,33.08,33.0,33.02,84277.0
2016-06-28 15:50:00,33.03,33.04,32.97,33.02,195523.0,33.03,33.04,32.97,33.02,195523.0
2016-06-29 09:30:00,33.39,33.45,33.28,33.32,21730.0,33.39,33.45,33.28,33.32,21730.0
2016-06-29 09:40:00,33.32,33.32,33.14,33.27,10245.0,33.32,33.32,33.14,33.27,10245.0
2016-06-29 09:50:00,33.29,33.39,33.27,33.35,25284.0,33.29,33.39,33.27,33.35,25284.0
2016-06-29 10:00:00,33.35,33.37,33.24,33.27,32658.0,33.35,33.37,33.24,33.27,32658.0
2016-06-29 10:10:00,33.25,33.34,33.25,33.3,26617.0,33.25,33.34,33.25,33.3,26617.0
2016-06-29 10:20:00,33.32,33.33,33.25,33.26,33813.0,33.32,33.33,33.25,33.26,33813.0
2016-06-29 10:30:00,33.26,33.3,33.13,33.17,35861.0,33.26,33.3,33.13,33.17,35861.0
2016-06-29 10:40:00,33.17,33.21,33.09,33.19,51536.0,33.17,33.21,33.09,33.19,51536.0
2016-06-29 10:50:00,33.19,33.24,33.15,33.2,54260.0,33.19,33.24,33.15,33.2,54260.0
2016-06-29 11:00:00,33.2,33.25,33.2,33.22,63092.0,33.2,33.25,33.2,33.22,63092.0
2016-06-29 11:10:00,33.22,33.35,33.21,33.33,52016.0,33.22,33.35,33.21,33.33,52016.0
2016-06-29 11:20:00,33.34,33.41,33.31,33.34,53754.0,33.34,33.41,33.31,33.34,53754.0
2016-06-29 11:30:00,33.35,33.49,33.32,33.48,106612.0,33.35,33.49,33.32,33.48,106612.0
2016-06-29 11:40:00,33.49,33.57,33.45,33.48,39738.0,33.49,33.57,33.45,33.48,39738.0
2016-06-29 11:50:00,33.49,33.64,33.49,33.55,54909.0,33.49,33.64,33.49,33.55,54909.0
2016-06-29 12:00:00,33.56,33.6,33.48,33.59,56732.0,33.56,33.6,33.48,33.59,56732.0
2016-06-29 12:10:00,33.59,33.75,33.59,33.75,57057.0,33.59,33.75,33.59,33.75,57057.0
2016-06-29 12:20:00,33.74,33.8,33.72,33.8,24759.0,33.74,33.8,33.72,33.8,24759.0
2016-06-29 12:30:00,33.78,33.86,33.73,33.86,19035.0,33.78,33.86,33.73,33.86,19035.0
2016-06-29 12:40:00,33.85,33.9,33.82,33.84,12263.0,33.85,33.9,33.82,33.84,12263.0
2016-06-29 12:50:00,33.84,33.9,33.83,33.9,14389.0,33.84,33.9,33.83,33.9,14389.0
2016-06-29 13:00:00,33.89,33.92,33.88,33.88,11026.0,33.89,33.92,33.88,33.88,11026.0
2016-06-29 13:10:00,33.87,33.87,33.79,33.84,29088.0,33.87,33.87,33.79,33.84,29088.0
2016-06-29 13:20:00,33.83,33.91,33.83,33.9,19058.0,33.83,33.91,33.83,33.9,19058.0
2016-06-29 13:30:00,33.9,33.94,33.89,33.91,12963.0,33.9,33.94,33.89,33.91,12963.0
2016-06-29 13:40:00,33.91,33.96,33.91,33.94,12280.0,33.91,33.96,33.91,33.94,12280.0
2016-06-29 13:50:00,33.95,33.99,33.92,33.98,12704.0,33.95,33.99,33.92,33.98,12704.0
2016-06-29 14:00:00,33.98,34.08,33.97,34.07,46063.0,33.98,34.08,33.97,34.07,46063.0
2016-06-29 14:10:00,34.07,34.14,34.07,34.13,51735.0,34.07,34.14,34.07,34.13,51735.0
2016-06-29 14:20:00,34.14,34.17,34.1,34.11,15821.0,34.14,34.17,34.1,34.11,15821.0
2016-06-29 14:30:00,34.11,34.12,34.09,34.1,10791.0,34.11,34.12,34.09,34.1,10791.0
2016-06-29 14:40:00,34.09,34.14,34.07,34.07,18300.0,34.09,34.14,34.07,34.07,18300.0
2016-06-29 14:50:00,34.07,34.09,34.04,34.06,25291.0,34.07,34.09,34.04,34.06,25291.0
2016-06-29 15:00:00,34.06,34.12,34.03,34.12,24779.0,34.06,34.12,34.03,34.12,24779.0
2016-06-29 15:10:00,34.12,34.26,34.11,34.26,51564.0,34.12,34.26,34.11,34.26,51564.0
2016-06-29 15:20:00,34.27,34.29,34.21,34.23,50172.0,34.27,34.29,34.21,34.23,50172.0
2016-06-29 15:30:00,34.22,34.22,34.03,34.03,101139.0,34.22,34.22,34.03,34.03,101139.0
2016-06-29 15:40:00,34.04,34.08,33.98,33.99,105313.0,34.04,34.08,33.98,33.99,105313.0
2016-06-29 15:50:00,34.0,34.04,33.96,34.02,134551.0,34.0,34.04,33.96,34.02,134551.0
2016-06-30 09:30:00,34.2,34.24,33.89,33.95,20653.0,34.2,34.24,33.89,33.95,20653.0
2016-06-30 09:40:00,33.93,33.93,33.64,33.73,20698.0,33.93,33.93,33.64,33.73,20698.0
2016-06-30 09:50:00,33.75,33.78,33.59,33.73,13100.0,33.75,33.78,33.59,33.73,13100.0
2016-06-30 10:00:00,33.75,33.84,33.69,33.84,11089.0,33.75,33.84,33.69,33.84,11089.0
2016-06-30 10:10:00,33.84,33.89,33.78,33.81,12463.0,33.84,33.89,33.78,33.81,12463.0
2016-06-30 10:20:00,33.8,33.8,33.67,33.7,17448.0,33.8,33.8,33.67,33.7,17448.0
2016-06-30 10:30:00,33.71,33.8,33.71,33.74,13302.0,33.71,33.8,33.71,33.74,13302.0
2016-06-30 10:40:00,33.75,33.79,33.65,33.77,12475.0,33.75,33.79,33.65,33.77,12475.0
2016-06-30 10:50:00,33.76,33.9,33.72,33.89,16244.0,33.76,33.9,33.72,33.89,16244.0
2016-06-30 11:00:00,33.89,34.02,33.89,33.98,18670.0,33.89,34.02,33.89,33.98,18670.0
2016-06-30 11:10:00,34.01,34.06,33.94,33.95,12943.0,34.01,34.06,33.94,33.95,12943.0
2016-06-30 11:20:00,33.95,33.97,33.91,33.97,7100.0,33.95,33.97,33.91,33.97,7100.0
2016-06-30 11:30:00,33.97,34.0,33.93,33.95,7944.0,33.97,34.0,33.93,33.95,7944.0
2016-06-30 11:40:00,33.95,34.01,33.91,33.99,7922.0,33.95,34.01,33.91,33.99,7922.0
2016-06-30 11:50:00,33.99,34.03,33.96,33.96,8528.0,33.99,34.03,33.96,33.96,8528.0
2016-06-30 12:00:00,33.97,34.03,33.97,33.98,7695.0,33.97,34.03,33.97,33.98,7695.0
2016-06-30 12:10:00,33.97,34.02,33.97,34.01,8183.0,33.97,34.02,33.97,34.01,8183.0
2016-06-30 12:20:00,34.0,34.04,33.98,34.03,15085.0,34.0,34.04,33.98,34.03,15085.0
2016-06-30 12:30:00,34.03,34.18,34.03,34.18,17485.0,34.03,34.18,34.03,34.18,17485.0
2016-06-30 12:40:00,34.19,34.22,34.11,34.22,5234.0,34.19,34.22,34.11,34.22,5234.0
2016-06-30 12:50:00,34.21,34.27,34.2,34.21,13369.0,34.21,34.27,34.2,34.21,13369.0
2016-06-30 13:00:00,34.23,34.24,34.14,34.17,9527.0,34.23,34.24,34.14,34.17,9527.0
2016-06-30 13:10:00,34.17,34.17,34.09,34.12,7843.0,34.17,34.17,34.09,34.12,7843.0
2016-06-30 13:20:00,34.12,34.17,34.07,34.09,10516.0,34.12,34.17,34.07,34.09,10516.0
2016-06-30 13:30:00,34.11,34.14,34.09,34.13,9347.0,34.11,34.14,34.09,34.13,9347.0
2016-06-30 13:40:00,34.12,34.17,34.1,34.14,15000.0,34.12,34.17,34.1,34.14,15000.0
2016-06-30 13:50:00,34.12,34.12,34.05,34.09,15838.0,34.12,34.12,34.05,34.09,15838.0
2016-06-30 14:00:00,34.1,34.11,33.99,33.99,25365.0,34.1,34.11,33.99,33.99,25365.0
2016-06-30 14:10:00,33.98,34.0,33.97,34.0,14679.0,33.98,34.0,33.97,34.0,14679.0
2016-06-30 14:20:00,33.99,34.0,33.9,33.96,43615.0,33.99,34.0,33.9,33.96,43615.0
2016-06-30 14:30:00,33.94,34.0,33.94,33.99,17752.0,33.94,34.0,33.94,33.99,17752.0
2016-06-30 14:40:00,33.99,34.02,33.98,34.0,20613.0,33.99,34.02,33.98,34.0,20613.0
2016-06-30 14:50:00,34.0,34.02,33.97,33.99,44599.0,34.0,34.02,33.97,33.99,44599.0
2016-06-30 15:00:00,34.0,34.03,34.0,34.02,31468.0,34.0,34.03,34.0,34.02,31468.0
2016-06-30 15:10:00,34.02,34.03,33.96,33.99,28274.0,34.02,34.03,33.96,33.99,28274.0
2016-06-30 15:20:00,34.0,34.01,33.98,34.0,46437.0,34.0,34.01,33.98,34.0,46437.0
2016-06-30 15:30:00,33.99,34.0,33.98,34.0,77579.0,33.99,34.0,33.98,34.0,77579.0
2016-06-30 15:40:00,34.0,34.08,33.98,34.07,64087.0,34.0,34.08,33.98,34.07,64087.0
2016-06-30 15:50:00,34.08,34.13,34.07,34.13,155442.0,34.08,34.13,34.07,34.13,155442.0
2016-07-01 09:30:00,34.07,34.45,34.07,34.29,60810.0,34.07,34.45,34.07,34.29,60810.0
2016-07-01 09:40:00,34.31,34.41,34.22,34.39,23965.0,34.31,34.41,34.22,34.39,23965.0
2016-07-01 09:50:00,34.39,34.55,34.37,34.51,37969.0,34.39,34.55,34.37,34.51,37969.0
2016-07-01 10:00:00,34.51,34.53,34.47,34.5,45367.0,34.51,34.53,34.47,34.5,45367.0
2016-07-01 10:10:00,34.5,34.52,34.45,34.5,32199.0,34.5,34.52,34.45,34.5,32199.0
2016-07-01 10:20:00,34.5,34.53,34.46,34.48,38643.0,34.5,34.53,34.46,34.48,38643.0
2016-07-01 10:30:00,34.49,34.5,34.4,34.42,17685.0,34.49,34.5,34.4,34.42,17685.0
2016-07-01 10:40:00,34.43,34.49,34.38,34.47,21691.0,34.43,34.49,34.38,34.47,21691.0
2016-07-01 10:50:00,34.47,34.52,34.47,34.49,27839.0,34.47,34.52,34.47,34.49,27839.0
2016-07-01 11:00:00,34.48,34.51,34.47,34.48,32167.0,34.48,34.51,34.47,34.48,32167.0
2016-07-01 11:10:00,34.48,34.48,34.42,34.48,20555.0,34.48,34.48,34.42,34.48,20555.0
2016-07-01 11:20:00,34.49,34.49,34.39,34.42,15334.0,34.49,34.49,34.39,34.42,15334.0
2016-07-01 11:30:00,34.44,34.5,34.42,34.44,12231.0,34.44,34.5,34.42,34.44,12231.0
2016-07-01 11:40:00,34.44,34.44,34.38,34.43,9985.0,34.44,34.44,34.38,34.43,9985.0
2016-07-01 11:50:00,34.44,34.5,34.44,34.49,9739.0,34.44,34.5,34.44,34.49,9739.0
2016-07-01 12:00:00,34.49,34.5,34.43,34.43,9823.0,34.49,34.5,34.43,34.43,9823.0
2016-07-01 12:10:00,34.45,34.47,34.42,34.44,8235.0,34.45,34.47,34.42,34.44,8235.0
2016-07-01 12:20:00,34.46,34.46,34.34,34.36,12959.0,34.46,34.46,34.34,34.36,12959.0
2016-07-01 12:30:00,34.35,34.36,34.29,34.29,17438.0,34.35,34.36,34.29,34.29,17438.0
2016-07-01 12:40:00,34.28,34.33,34.25,34.25,10816.0,34.28,34.33,34.25,34.25,10816.0
2016-07-01 12:50:00,34.24,34.29,34.23,34.28,12772.0,34.24,34.29,34.23,34.28,12772.0
2016-07-01 13:00:00,34.28,34.37,34.26,34.36,22454.0,34.28,34.37,34.26,34.36,22454.0
2016-07-01 13:10:00,34.35,34.37,34.25,34.25,13632.0,34.35,34.37,34.25,34.25,13632.0
2016-07-01 13:20:00,34.24,34.24,34.14,34.15,12235.0,34.24,34.24,34.14,34.15,12235.0
2016-07-01 13:30:00,34.13,34.17,34.11,34.13,11296.0,34.13,34.17,34.11,34.13,11296.0
2016-07-01 13:40:00,34.13,34.18,34.1,34.18,11519.0,34.13,34.18,34.1,34.18,11519.0
2016-07-01 13:50:00,34.17,34.24,34.16,34.22,14235.0,34.17,34.24,34.16,34.22,14235.0
2016-07-01 14:00:00,34.21,34.3,34.2,34.28,15411.0,34.21,34.3,34.2,34.28,15411.0
2016-07-01 14:10:00,34.29,34.3,34.19,34.2,9351.0,34.29,34.3,34.19,34.2,9351.0
2016-07-01 14:20:00,34.2,34.21,34.16,34.19,15543.0,34.2,34.21,34.16,34.19,15543.0
2016-07-01 14:30:00,34.19,34.2,34.09,34.11,13939.0,34.19,34.2,34.09,34.11,13939.0
2016-07-01 14:40:00,34.11,34.12,34.09,34.11,14207.0,34.11,34.12,34.09,34.11,14207.0
2016-07-01 14:50:00,34.12,34.13,34.06,34.13,10853.0,34.12,34.13,34.06,34.13,10853.0
2016-07-01 15:00:00,34.14,34.32,34.13,34.32,29100.0,34.14,34.32,34.13,34.32,29100.0
2016-07-01 15:10:00,34.32,34.36,34.32,34.36,26568.0,34.32,34.36,34.32,34.36,26568.0
2016-07-01 15:20:00,34.37,34.37,34.26,34.3,29532.0,34.37,34.37,34.26,34.3,29532.0
2016-07-01 15:30:00,34.3,34.33,34.22,34.25,52841.0,34.3,34.33,34.22,34.25,52841.0
2016-07-01 15:40:00,34.26,34.3,34.24,34.27,44522.0,34.26,34.3,34.24,34.27,44522.0
2016-07-01 15:50:00,34.27,34.33,34.27,34.29,69682.0,34.27,34.33,34.27,34.29,69682.0
2016-07-05 09:30:00,34.2,34.26,34.0,34.09,44032.0,34.2,34.26,34.0,34.09,44032.0
2016-07-05 09:40:00,34.08,34.08,33.87,33.98,25420.0,34.08,34.08,33.87,33.98,25420.0
2016-07-05 09:50:00,33.96,34.01,33.91,33.97,16197.0,33.96,34.01,33.91,33.97,16197.0
2016-07-05 10:00:00,33.99,34.03,33.96,33.98,20214.0,33.99,34.03,33.96,33.98,20214.0
2016-07-05 10:10:00,33.96,34.1,33.94,34.03,16156.0,33.96,34.1,33.94,34.03,16156.0
2016-07-05 10:20:00,34.01,34.04,33.93,33.99,10500.0,34.01,34.04,33.93,33.99,10500.0
2016-07-05 10:30:00,33.98,34.08,33.98,34.08,8044.0,33.98,34.08,33.98,34.08,8044.0
2016-07-05 10:40:00,34.09,34.14,34.02,34.04,17255.0,34.09,34.14,34.02,34.04,17255.0
2016-07-05 10:50:00,34.04,34.08,34.02,34.04,12586.0,34.04,34.08,34.02,34.04,12586.0
2016-07-05 11:00:00,34.05,34.06,34.01,34.04,13197.0,34.05,34.06,34.01,34.04,13197.0
2016-07-05 11:10:00,34.04,34.04,33.96,33.98,19411.0,34.04,34.04,33.96,33.98,19411.0
2016-07-05 11:20:00,34.0,34.04,33.96,34.01,9395.0,34.0,34.04,33.96,34.01,9395.0
2016-07-05 11:30:00,34.0,34.02,33.97,34.01,12450.0,34.0,34.02,33.97,34.01,12450.0
2016-07-05 11:40:00,33.99,33.99,33.89,33.92,4987.0,33.99,33.99,33.89,33.92,4987.0
2016-07-05 11:50:00,33.93,33.94,33.88,33.94,8752.0,33.93,33.94,33.88,33.94,8752.0
2016-07-05 12:00:00,33.94,33.98,33.91,33.96,8715.0,33.94,33.98,33.91,33.96,8715.0
2016-07-05 12:10:00,33.96,33.98,33.93,33.97,6416.0,33.96,33.98,33.93,33.97,6416.0
2016-07-05 12:20:00,33.97,34.04,33.95,34.03,25950.0,33.97,34.04,33.95,34.03,25950.0
2016-07-05 12:30:00,34.04,34.06,34.03,34.06,10636.0,34.04,34.06,34.03,34.06,10636.0
2016-07-05 12:40:00,34.06,34.11,34.06,34.1,13780.0,34.06,34.11,34.06,34.1,13780.0
2016-07-05 12:50:00,34.09,34.1,34.05,34.1,9284.0,34.09,34.1,34.05,34.1,9284.0
2016-07-05 13:00:00,34.1,34.14,34.07,34.13,26686.0,34.1,34.14,34.07,34.13,26686.0
2016-07-05 13:10:00,34.12,34.14,34.01,34.01,14106.0,34.12,34.14,34.01,34.01,14106.0
2016-07-05 13:20:00,34.01,34.04,33.97,33.97,10119.0,34.01,34.04,33.97,33.97,10119.0
2016-07-05 13:30:00,33.96,33.97,33.9,33.91,10259.0,33.96,33.97,33.9,33.91,10259.0
2016-07-05 13:40:00,33.91,33.94,33.86,33.94,12670.0,33.91,33.94,33.86,33.94,12670.0
2016-07-05 13:50:00,33.94,33.98,33.91,33.96,11074.0,33.94,33.98,33.91,33.96,11074.0
2016-07-05 14:00:00,33.96,34.01,33.96,34.0,13618.0,33.96,34.01,33.96,34.0,13618.0
2016-07-05 14:10:00,34.01,34.11,34.01,34.09,17812.0,34.01,34.11,34.01,34.09,17812.0
2016-07-05 14:20:00,34.08,34.08,34.04,34.06,17626.0,34.08,34.08,34.04,34.06,17626.0
2016-07-05 14:30:00,34.07,34.15,34.05,34.09,22140.0,34.07,34.15,34.05,34.09,22140.0
2016-07-05 14:40:00,34.1,34.12,34.07,34.09,18938.0,34.1,34.12,34.07,34.09,18938.0
2016-07-05 14:50:00,34.09,34.12,34.06,34.12,26306.0,34.09,34.12,34.06,34.12,26306.0
2016-07-05 15:00:00,34.1,34.17,34.1,34.13,23146.0,34.1,34.17,34.1,34.13,23146.0
2016-07-05 15:10:00,34.13,34.2,34.13,34.17,20314.0,34.13,34.2,34.13,34.17,20314.0
2016-07-05 15:20:00,34.16,34.18,34.14,34.15,29031.0,34.16,34.18,34.14,34.15,29031.0
2016-07-05 15:30:00,34.15,34.28,34.13,34.28,35854.0,34.15,34.28,34.13,34.28,35854.0
2016-07-05 15:40:00,34.28,34.35,34.27,34.35,56837.0,34.28,34.35,34.27,34.35,56837.0
2016-07-05 15:50:00,34.34,34.35,34.23,34.23,85657.0,34.34,34.35,34.23,34.23,85657.0
2016-07-06 09:30:00,34.15,34.35,34.14,34.27,28843.0,34.15,34.35,34.14,34.27,28843.0
2016-07-06 09:40:00,34.26,34.26,34.09,34.18,17801.0,34.26,34.26,34.09,34.18,17801.0
2016-07-06 09:50:00,34.17,34.63,34.16,34.63,44822.0,34.17,34.63,34.16,34.63,44822.0
2016-07-06 10:00:00,34.63,34.69,34.34,34.46,50384.0,34.63,34.69,34.34,34.46,50384.0
2016-07-06 10:10:00,34.46,34.56,34.35,34.41,30825.0,34.46,34.56,34.35,34.41,30825.0
2016-07-06 10:20:00,34.43,34.5,34.36,34.43,19497.0,34.43,34.5,34.36,34.43,19497.0
2016-07-06 10:30:00,34.43,34.47,34.37,34.47,24218.0,34.43,34.47,34.37,34.47,24218.0
2016-07-06 10:40:00,34.48,34.55,34.45,34.55,20225.0,34.48,34.55,34.45,34.55,20225.0
2016-07-06 10:50:00,34.55,34.56,34.46,34.49,20634.0,34.55,34.56,34.46,34.49,20634.0
2016-07-06 11:00:00,34.5,34.53,34.47,34.52,31353.0,34.5,34.53,34.47,34.52,31353.0
2016-07-06 11:10:00,34.53,34.57,34.47,34.48,27395.0,34.53,34.57,34.47,34.48,27395.0
2016-07-06 11:20:00,34.48,34.5,34.39,34.44,29979.0,34.48,34.5,34.39,34.44,29979.0
2016-07-06 11:30:00,34.43,34.5,34.42,34.5,28843.0,34.43,34.5,34.42,34.5,28843.0
2016-07-06 11:40:00,34.49,34.5,34.45,34.47,21159.0,34.49,34.5,34.45,34.47,21159.0
2016-07-06 11:50:00,34.46,34.55,34.44,34.54,22300.0,34.46,34.55,34.44,34.54,22300.0
2016-07-06 12:00:00,34.55,34.75,34.52,34.68,42906.0,34.55,34.75,34.52,34.68,42906.0
2016-07-06 12:10:00,34.69,34.99,34.69,34.9,87611.0,34.69,34.99,34.69,34.9,87611.0
2016-07-06 12:20:00,34.89,34.9,34.74,34.79,33246.0,34.89,34.9,34.74,34.79,33246.0
2016-07-06 12:30:00,34.8,34.82,34.74,34.74,21685.0,34.8,34.82,34.74,34.74,21685.0
2016-07-06 12:40:00,34.75,34.86,34.74,34.74,65933.0,34.75,34.86,34.74,34.74,65933.0
2016-07-06 12:50:00,34.75,34.78,34.73,34.76,64742.0,34.75,34.78,34.73,34.76,64742.0
2016-07-06 13:00:00,34.76,34.93,34.75,34.91,21091.0,34.76,34.93,34.75,34.91,21091.0
2016-07-06 13:10:00,34.92,34.95,34.87,34.89,26225.0,34.92,34.95,34.87,34.89,26225.0
2016-07-06 13:20:00,34.9,34.92,34.83,34.88,13532.0,34.9,34.92,34.83,34.88,13532.0
2016-07-06 13:30:00,34.88,34.89,34.84,34.87,28444.0,34.88,34.89,34.84,34.87,28444.0
2016-07-06 13:40:00,34.87,34.89,34.82,34.82,24220.0,34.87,34.89,34.82,34.82,24220.0
2016-07-06 13:50:00,34.82,34.9,34.8,34.81,16562.0,34.82,34.9,34.8,34.81,16562.0
2016-07-06 14:00:00,34.81,34.88,34.76,34.87,28612.0,34.81,34.88,34.76,34.87,28612.0
2016-07-06 14:10:00,34.87,34.95,34.87,34.92,31088.0,34.87,34.95,34.87,34.92,31088.0
2016-07-06 14:20:00,34.93,34.98,34.91,34.97,30405.0,34.93,34.98,34.91,34.97,30405.0
2016-07-06 14:30:00,34.97,34.97,34.93,34.95,38487.0,34.97,34.97,34.93,34.95,38487.0
2016-07-06 14:40:00,34.95,34.95,34.77,34.81,42722.0,34.95,34.95,34.77,34.81,42722.0
2016-07-06 14:50:00,34.8,34.86,34.73,34.86,26875.0,34.8,34.86,34.73,34.86,26875.0
2016-07-06 15:00:00,34.86,34.87,34.69,34.74,50259.0,34.86,34.87,34.69,34.74,50259.0
2016-07-06 15:10:00,34.73,34.79,34.71,34.77,31648.0,34.73,34.79,34.71,34.77,31648.0
2016-07-06 15:20:00,34.75,34.77,34.72,34.76,35196.0,34.75,34.77,34.72,34.76,35196.0
2016-07-06 15:30:00,34.76,34.86,34.75,34.85,35000.0,34.76,34.86,34.75,34.85,35000.0
2016-07-06 15:40:00,34.84,34.88,34.8,34.85,74305.0,34.84,34.88,34.8,34.85,74305.0
2016-07-06 15:50:00,34.85,34.91,34.82,34.89,168071.0,34.85,34.91,34.82,34.89,168071.0
2016-07-07 09:30:00,35.21,35.78,35.21,35.67,170625.0,35.21,35.78,35.21,35.67,170625.0
2016-07-07 09:40:00,35.65,35.9,35.62,35.83,174306.0,35.65,35.9,35.62,35.83,174306.0
2016-07-07 09:50:00,35.83,36.22,35.78,36.05,253249.0,35.83,36.22,35.78,36.05,253249.0
2016-07-07 10:00:00,36.05,36.13,35.8,35.84,142026.0,36.05,36.13,35.8,35.84,142026.0
2016-07-07 10:10:00,35.83,36.33,35.83,36.23,109736.0,35.83,36.33,35.83,36.23,109736.0
2016-07-07 10:20:00,36.21,36.71,36.21,36.52,224650.0,36.21,36.71,36.21,36.52,224650.0
2016-07-07 10:30:00,36.54,36.6,36.45,36.56,91298.0,36.54,36.6,36.45,36.56,91298.0
2016-07-07 10:40:00,36.55,36.55,36.27,36.31,79662.0,36.55,36.55,36.27,36.31,79662.0
2016-07-07 10:50:00,36.32,36.39,36.12,36.13,111059.0,36.32,36.39,36.12,36.13,111059.0
2016-07-07 11:00:00,36.12,36.2,36.11,36.2,80351.0,36.12,36.2,36.11,36.2,80351.0
2016-07-07 11:10:00,36.2,36.43,36.18,36.34,130433.0,36.2,36.43,36.18,36.34,130433.0
2016-07-07 11:20:00,36.34,36.34,36.26,36.3,58224.0,36.34,36.34,36.26,36.3,58224.0
2016-07-07 11:30:00,36.3,36.39,36.25,36.28,50681.0,36.3,36.39,36.25,36.28,50681.0
2016-07-07 11:40:00,36.27,36.36,36.19,36.33,44595.0,36.27,36.36,36.19,36.33,44595.0
2016-07-07 11:50:00,36.35,36.35,36.26,36.28,38922.0,36.35,36.35,36.26,36.28,38922.0
2016-07-07 12:00:00,36.29,36.29,36.15,36.16,49902.0,36.29,36.29,36.15,36.16,49902.0
2016-07-07 12:10:00,36.16,36.3,36.15,36.29,41431.0,36.16,36.3,36.15,36.29,41431.0
2016-07-07 12:20:00,36.28,36.33,36.23,36.31,73215.0,36.28,36.33,36.23,36.31,73215.0
2016-07-07 12:30:00,36.33,36.38,36.26,36.38,34443.0,36.33,36.38,36.26,36.38,34443.0
2016-07-07 12:40:00,36.37,36.38,36.27,36.3,24170.0,36.37,36.38,36.27,36.3,24170.0
2016-07-07 12:50:00,36.3,36.31,36.14,36.16,46241.0,36.3,36.31,36.14,36.16,46241.0
2016-07-07 13:00:00,36.16,36.21,36.15,36.19,24026.0,36.16,36.21,36.15,36.19,24026.0
2016-07-07 13:10:00,36.2,36.26,36.17,36.24,26533.0,36.2,36.26,36.17,36.24,26533.0
2016-07-07 13:20:00,36.23,36.31,36.22,36.27,42033.0,36.23,36.31,36.22,36.27,42033.0
2016-07-07 13:30:00,36.27,36.31,36.24,36.27,29308.0,36.27,36.31,36.24,36.27,29308.0
2016-07-07 13:40:00,36.28,36.29,36.24,36.26,29196.0,36.28,36.29,36.24,36.26,29196.0
2016-07-07 13:50:00,36.26,36.32,36.19,36.31,52735.0,36.26,36.32,36.19,36.31,52735.0
2016-07-07 14:00:00,36.3,36.32,36.26,36.27,27343.0,36.3,36.32,36.26,36.27,27343.0
2016-07-07 14:10:00,36.28,36.41,36.27,36.37,81217.0,36.28,36.41,36.27,36.37,81217.0
2016-07-07 14:20:00,36.35,36.4,36.28,36.29,35203.0,36.35,36.4,36.28,36.29,35203.0
2016-07-07 14:30:00,36.3,36.36,36.26,36.36,51830.0,36.3,36.36,36.26,36.36,51830.0
2016-07-07 14:40:00,36.36,36.4,36.29,36.38,38267.0,36.36,36.4,36.29,36.38,38267.0
2016-07-07 14:50:00,36.37,36.44,36.33,36.44,46961.0,36.37,36.44,36.33,36.44,46961.0
2016-07-07 15:00:00,36.44,36.49,36.39,36.45,62387.0,36.44,36.49,36.39,36.45,62387.0
2016-07-07 15:10:00,36.45,36.6,36.41,36.6,55460.0,36.45,36.6,36.41,36.6,55460.0
2016-07-07 15:20:00,36.59,36.79,36.57,36.78,131580.0,36.59,36.79,36.57,36.78,131580.0
2016-07-07 15:30:00,36.79,36.79,36.62,36.66,136669.0,36.79,36.79,36.62,36.66,136669.0
2016-07-07 15:40:00,36.66,36.66,36.54,36.56,144937.0,36.66,36.66,36.54,36.56,144937.0
2016-07-07 15:50:00,36.56,36.61,36.44,36.57,212084.0,36.56,36.61,36.44,36.57,212084.0
2016-07-08 09:30:00,36.9,37.0,36.65,36.69,70105.0,36.9,37.0,36.65,36.69,70105.0
2016-07-08 09:40:00,36.7,36.88,36.65,36.83,44928.0,36.7,36.88,36.65,36.83,44928.0
2016-07-08 09:50:00,36.84,36.94,36.82,36.9,50313.0,36.84,36.94,36.82,36.9,50313.0
2016-07-08 10:00:00,36.91,36.92,36.63,36.69,105276.0,36.91,36.92,36.63,36.69,105276.0
2016-07-08 10:10:00,36.68,36.86,36.65,36.81,84795.0,36.68,36.86,36.65,36.81,84795.0
2016-07-08 10:20:00,36.81,36.97,36.69,36.95,79638.0,36.81,36.97,36.69,36.95,79638.0
2016-07-08 10:30:00,36.95,37.04,36.84,37.02,44790.0,36.95,37.04,36.84,37.02,44790.0
2016-07-08 10:40:00,37.02,37.15,37.0,37.05,68234.0,37.02,37.15,37.0,37.05,68234.0
2016-07-08 10:50:00,37.05,37.07,36.91,36.95,41771.0,37.05,37.07,36.91,36.95,41771.0
2016-07-08 11:00:00,36.95,37.03,36.92,36.92,26009.0,36.95,37.03,36.92,36.92,26009.0
2016-07-08 11:10:00,36.93,37.05,36.92,37.05,27596.0,36.93,37.05,36.92,37.05,27596.0
2016-07-08 11:20:00,37.05,37.06,36.96,36.99,47405.0,37.05,37.06,36.96,36.99,47405.0
2016-07-08 11:30:00,36.98,36.98,36.73,36.79,47713.0,36.98,36.98,36.73,36.79,47713.0
2016-07-08 11:40:00,36.8,36.95,36.79,36.93,25820.0,36.8,36.95,36.79,36.93,25820.0
2016-07-08 11:50:00,36.94,36.97,36.88,36.94,24435.0,36.94,36.97,36.88,36.94,24435.0
2016-07-08 12:00:00,36.94,37.04,36.93,37.02,32474.0,36.94,37.04,36.93,37.02,32474.0
2016-07-08 12:10:00,37.03,37.07,36.92,36.95,80654.0,37.03,37.07,36.92,36.95,80654.0
2016-07-08 12:20:00,36.95,36.96,36.86,36.86,59832.0,36.95,36.96,36.86,36.86,59832.0
2016-07-08 12:30:00,36.87,36.87,36.73,36.79,38263.0,36.87,36.87,36.73,36.79,38263.0
2016-07-08 12:40:00,36.78,36.83,36.77,36.77,32083.0,36.78,36.83,36.77,36.77,32083.0
2016-07-08 12:50:00,36.76,36.82,36.7,36.79,33373.0,36.76,36.82,36.7,36.79,33373.0
2016-07-08 13:00:00,36.8,36.93,36.8,36.9,37530.0,36.8,36.93,36.8,36.9,37530.0
2016-07-08 13:10:00,36.89,36.94,36.88,36.93,14875.0,36.89,36.94,36.88,36.93,14875.0
2016-07-08 13:20:00,36.92,36.95,36.88,36.93,26420.0,36.92,36.95,36.88,36.93,26420.0
2016-07-08 13:30:00,36.93,36.99,36.9,36.91,30214.0,36.93,36.99,36.9,36.91,30214.0
2016-07-08 13:40:00,36.9,36.97,36.89,36.97,33307.0,36.9,36.97,36.89,36.97,33307.0
2016-07-08 13:50:00,36.97,37.04,36.96,37.02,20534.0,36.97,37.04,36.96,37.02,20534.0
2016-07-08 14:00:00,37.02,37.04,36.99,37.0,39542.0,37.02,37.04,36.99,37.0,39542.0
2016-07-08 14:10:00,37.01,37.04,36.99,37.03,26712.0,37.01,37.04,36.99,37.03,26712.0
2016-07-08 14:20:00,37.03,37.04,36.97,36.99,49124.0,37.03,37.04,36.97,36.99,49124.0
2016-07-08 14:30:00,36.99,37.1,36.92,36.99,85216.0,36.99,37.1,36.92,36.99,85216.0
2016-07-08 14:40:00,37.0,37.01,36.92,36.99,81455.0,37.0,37.01,36.92,36.99,81455.0
2016-07-08 14:50:00,36.99,37.01,36.96,36.98,46328.0,36.99,37.01,36.96,36.98,46328.0
2016-07-08 15:00:00,36.98,37.2,36.93,37.19,86277.0,36.98,37.2,36.93,37.19,86277.0
2016-07-08 15:10:00,37.2,37.29,37.17,37.23,63122.0,37.2,37.29,37.17,37.23,63122.0
2016-07-08 15:20:00,37.23,37.26,37.16,37.21,67112.0,37.23,37.26,37.16,37.21,67112.0
2016-07-08 15:30:00,37.2,37.26,37.14,37.24,103644.0,37.2,37.26,37.14,37.24,103644.0
2016-07-08 15:40:00,37.24,37.32,37.22,37.32,123149.0,37.24,37.32,37.22,37.32,123149.0
2016-07-08 15:50:00,37.32,37.41,37.3,37.37,201470.0,37.32,37.41,37.3,37.37,201470.0
2016-07-11 09:30:00,37.75,37.92,37.52,37.89,85498.0,37.75,37.92,37.52,37.89,85498.0
2016-07-11 09:40:00,37.89,37.9,37.35,37.35,56819.0,37.89,37.9,37.35,37.35,56819.0
2016-07-11 09:50:00,37.36,37.58,37.31,37.55,57999.0,37.36,37.58,37.31,37.55,57999.0
2016-07-11 10:00:00,37.53,37.78,37.51,37.68,78072.0,37.53,37.78,37.51,37.68,78072.0
2016-07-11 10:10:00,37.69,37.71,37.49,37.55,30882.0,37.69,37.71,37.49,37.55,30882.0
2016-07-11 10:20:00,37.56,37.66,37.43,37.47,28578.0,37.56,37.66,37.43,37.47,28578.0
2016-07-11 10:30:00,37.45,37.61,37.45,37.59,23054.0,37.45,37.61,37.45,37.59,23054.0
2016-07-11 10:40:00,37.58,37.63,37.5,37.56,36533.0,37.58,37.63,37.5,37.56,36533.0
2016-07-11 10:50:00,37.55,37.62,37.48,37.5,35672.0,37.55,37.62,37.48,37.5,35672.0
2016-07-11 11:00:00,37.5,37.57,37.42,37.47,42193.0,37.5,37.57,37.42,37.47,42193.0
2016-07-11 11:10:00,37.48,37.53,37.45,37.52,36913.0,37.48,37.53,37.45,37.52,36913.0
2016-07-11 11:20:00,37.52,37.53,37.46,37.5,24741.0,37.52,37.53,37.46,37.5,24741.0
2016-07-11 11:30:00,37.49,37.5,37.39,37.44,60345.0,37.49,37.5,37.39,37.44,60345.0
2016-07-11 11:40:00,37.46,37.48,37.42,37.44,13758.0,37.46,37.48,37.42,37.44,13758.0
2016-07-11 11:50:00,37.44,37.45,37.36,37.39,49853.0,37.44,37.45,37.36,37.39,49853.0
2016-07-11 12:00:00,37.38,37.39,37.27,37.27,53735.0,37.38,37.39,37.27,37.27,53735.0
2016-07-11 12:10:00,37.28,37.3,37.03,37.16,96474.0,37.28,37.3,37.03,37.16,96474.0
2016-07-11 12:20:00,37.15,37.19,37.03,37.09,59384.0,37.15,37.19,37.03,37.09,59384.0
2016-07-11 12:30:00,37.09,37.24,37.06,37.2,50581.0,37.09,37.24,37.06,37.2,50581.0
2016-07-11 12:40:00,37.21,37.34,37.21,37.31,44053.0,37.21,37.34,37.21,37.31,44053.0
2016-07-11 12:50:00,37.31,37.35,37.26,37.26,53087.0,37.31,37.35,37.26,37.26,53087.0
2016-07-11 13:00:00,37.27,37.3,37.21,37.27,49317.0,37.27,37.3,37.21,37.27,49317.0
2016-07-11 13:10:00,37.26,37.3,37.23,37.23,44596.0,37.26,37.3,37.23,37.23,44596.0
2016-07-11 13:20:00,37.24,37.28,37.21,37.26,22831.0,37.24,37.28,37.21,37.26,22831.0
2016-07-11 13:30:00,37.26,37.27,37.18,37.27,30371.0,37.26,37.27,37.18,37.27,30371.0
2016-07-11 13:40:00,37.27,37.29,37.19,37.2,28853.0,37.27,37.29,37.19,37.2,28853.0
2016-07-11 13:50:00,37.2,37.24,37.14,37.17,27586.0,37.2,37.24,37.14,37.17,27586.0
2016-07-11 14:00:00,37.16,37.21,37.15,37.2,17701.0,37.16,37.21,37.15,37.2,17701.0
2016-07-11 14:10:00,37.2,37.21,37.1,37.11,41071.0,37.2,37.21,37.1,37.11,41071.0
2016-07-11 14:20:00,37.1,37.16,37.08,37.11,48960.0,37.1,37.16,37.08,37.11,48960.0
2016-07-11 14:30:00,37.1,37.1,36.98,36.99,66785.0,37.1,37.1,36.98,36.99,66785.0
2016-07-11 14:40:00,36.99,37.02,36.95,36.96,43762.0,36.99,37.02,36.95,36.96,43762.0
2016-07-11 14:50:00,36.97,36.99,36.93,36.99,70974.0,36.97,36.99,36.93,36.99,70974.0
2016-07-11 15:00:00,36.98,37.02,36.92,37.0,50242.0,36.98,37.02,36.92,37.0,50242.0
2016-07-11 15:10:00,37.01,37.01,36.97,37.0,54865.0,37.01,37.01,36.97,37.0,54865.0
2016-07-11 15:20:00,36.99,37.07,36.99,36.99,76944.0,36.99,37.07,36.99,36.99,76944.0
2016-07-11 15:30:00,37.0,37.01,36.93,36.97,58438.0,37.0,37.01,36.93,36.97,58438.0
2016-07-11 15:40:00,36.98,36.98,36.93,36.97,85948.0,36.98,36.98,36.93,36.97,85948.0
2016-07-11 15:50:00,36.97,36.98,36.88,36.92,135975.0,36.97,36.98,36.88,36.92,135975.0
2016-07-12 09:30:00,37.27,37.28,36.84,36.9,53392.0,37.27,37.28,36.84,36.9,53392.0
2016-07-12 09:40:00,36.91,37.08,36.91,37.03,40928.0,36.91,37.08,36.91,37.03,40928.0
2016-07-12 09:50:00,37.03,37.12,36.98,37.05,126505.0,37.03,37.12,36.98,37.05,126505.0
2016-07-12 10:00:00,37.06,37.2,37.05,37.13,72866.0,37.06,37.2,37.05,37.13,72866.0
2016-07-12 10:10:00,37.13,37.33,37.01,37.04,89894.0,37.13,37.33,37.01,37.04,89894.0
2016-07-12 10:20:00,37.04,37.04,36.85,36.96,28552.0,37.04,37.04,36.85,36.96,28552.0
2016-07-12 10:30:00,36.97,37.04,36.97,37.02,60964.0,36.97,37.04,36.97,37.02,60964.0
2016-07-12 10:40:00,37.02,37.19,37.01,37.19,28625.0,37.02,37.19,37.01,37.19,28625.0
2016-07-12 10:50:00,37.18,37.21,37.09,37.09,48402.0,37.18,37.21,37.09,37.09,48402.0
2016-07-12 11:00:00,37.09,37.11,37.06,37.1,19126.0,37.09,37.11,37.06,37.1,19126.0
2016-07-12 11:10:00,37.1,37.15,37.06,37.14,28059.0,37.1,37.15,37.06,37.14,28059.0
2016-07-12 11:20:00,37.16,37.34,37.16,37.31,34371.0,37.16,37.34,37.16,37.31,34371.0
2016-07-12 11:30:00,37.3,37.32,37.22,37.25,40924.0,37.3,37.32,37.22,37.25,40924.0
2016-07-12 11:40:00,37.24,37.4,37.24,37.38,26543.0,37.24,37.4,37.24,37.38,26543.0
2016-07-12 11:50:00,37.39,37.43,37.36,37.4,33431.0,37.39,37.43,37.36,37.4,33431.0
2016-07-12 12:00:00,37.39,37.5,37.37,37.48,32855.0,37.39,37.5,37.37,37.48,32855.0
2016-07-12 12:10:00,37.48,37.5,37.44,37.47,13290.0,37.48,37.5,37.44,37.47,13290.0
2016-07-12 12:20:00,37.47,37.49,37.44,37.49,11276.0,37.47,37.49,37.44,37.49,11276.0
2016-07-12 12:30:00,37.49,37.51,37.46,37.46,21975.0,37.49,37.51,37.46,37.46,21975.0
2016-07-12 12:40:00,37.45,37.47,37.38,37.39,11957.0,37.45,37.47,37.38,37.39,11957.0
2016-07-12 12:50:00,37.38,37.41,37.36,37.37,19043.0,37.38,37.41,37.36,37.37,19043.0
2016-07-12 13:00:00,37.38,37.42,37.37,37.41,11979.0,37.38,37.42,37.37,37.41,11979.0
2016-07-12 13:10:00,37.41,37.44,37.4,37.44,9023.0,37.41,37.44,37.4,37.44,9023.0
2016-07-12 13:20:00,37.44,37.45,37.43,37.44,10225.0,37.44,37.45,37.43,37.44,10225.0
2016-07-12 13:30:00,37.45,37.45,37.4,37.42,10362.0,37.45,37.45,37.4,37.42,10362.0
2016-07-12 13:40:00,37.41,37.41,37.3,37.33,32515.0,37.41,37.41,37.3,37.33,32515.0
2016-07-12 13:50:00,37.33,37.34,37.27,37.3,24151.0,37.33,37.34,37.27,37.3,24151.0
2016-07-12 14:00:00,37.3,37.32,37.28,37.28,24816.0,37.3,37.32,37.28,37.28,24816.0
2016-07-12 14:10:00,37.28,37.29,37.26,37.27,30577.0,37.28,37.29,37.26,37.27,30577.0
2016-07-12 14:20:00,37.28,37.28,37.24,37.26,22089.0,37.28,37.28,37.24,37.26,22089.0
2016-07-12 14:30:00,37.26,37.29,37.21,37.23,51671.0,37.26,37.29,37.21,37.23,51671.0
2016-07-12 14:40:00,37.23,37.24,37.17,37.23,55838.0,37.23,37.24,37.17,37.23,55838.0
2016-07-12 14:50:00,37.23,37.3,37.18,37.18,42770.0,37.23,37.3,37.18,37.18,42770.0
2016-07-12 15:00:00,37.19,37.22,37.15,37.16,39411.0,37.19,37.22,37.15,37.16,39411.0
2016-07-12 15:10:00,37.16,37.19,37.05,37.05,39340.0,37.16,37.19,37.05,37.05,39340.0
2016-07-12 15:20:00,37.05,37.14,37.05,37.1,42197.0,37.05,37.14,37.05,37.1,42197.0
2016-07-12 15:30:00,37.09,37.16,37.09,37.16,37971.0,37.09,37.16,37.09,37.16,37971.0
2016-07-12 15:40:00,37.16,37.17,37.12,37.13,65960.0,37.16,37.17,37.12,37.13,65960.0
2016-07-12 15:50:00,37.14,37.17,37.1,37.11,101988.0,37.14,37.17,37.1,37.11,101988.0
2016-07-13 09:30:00,37.19,37.24,37.02,37.1,26604.0,37.19,37.24,37.02,37.1,26604.0
2016-07-13 09:40:00,37.11,37.12,36.95,36.95,22273.0,37.11,37.12,36.95,36.95,22273.0
2016-07-13 09:50:00,36.97,36.97,36.72,36.76,47870.0,36.97,36.97,36.72,36.76,47870.0
2016-07-13 10:00:00,36.76,37.02,36.75,36.98,13609.0,36.76,37.02,36.75,36.98,13609.0
2016-07-13 10:10:00,36.97,37.1,36.93,37.02,36011.0,36.97,37.1,36.93,37.02,36011.0
2016-07-13 10:20:00,37.02,37.08,36.97,36.99,15472.0,37.02,37.08,36.97,36.99,15472.0
2016-07-13 10:30:00,37.02,37.02,36.88,37.01,20814.0,37.02,37.02,36.88,37.01,20814.0
2016-07-13 10:40:00,37.03,37.08,37.0,37.0,19466.0,37.03,37.08,37.0,37.0,19466.0
2016-07-13 10:50:00,37.02,37.08,37.01,37.06,13393.0,37.02,37.08,37.01,37.06,13393.0
2016-07-13 11:00:00,37.06,37.08,36.9,36.93,15536.0,37.06,37.08,36.9,36.93,15536.0
2016-07-13 11:10:00,36.95,36.95,36.7,36.7,23156.0,36.95,36.95,36.7,36.7,23156.0
2016-07-13 11:20:00,36.72,36.73,36.66,36.69,13457.0,36.72,36.73,36.66,36.69,13457.0
2016-07-13 11:30:00,36.68,36.73,36.64,36.64,22534.0,36.68,36.73,36.64,36.64,22534.0
2016-07-13 11:40:00,36.64,36.64,36.52,36.53,29957.0,36.64,36.64,36.52,36.53,29957.0
2016-07-13 11:50:00,36.53,36.61,36.4,36.6,36768.0,36.53,36.61,36.4,36.6,36768.0
2016-07-13 12:00:00,36.61,36.64,36.52,36.54,18078.0,36.61,36.64,36.52,36.54,18078.0
2016-07-13 12:10:00,36.55,36.58,36.48,36.58,17115.0,36.55,36.58,36.48,36.58,17115.0
2016-07-13 12:20:00,36.58,36.59,36.52,36.53,15718.0,36.58,36.59,36.52,36.53,15718.0
2016-07-13 12:30:00,36.51,36.51,36.46,36.49,16330.0,36.51,36.51,36.46,36.49,16330.0
2016-07-13 12:40:00,36.49,36.54,36.47,36.49,20286.0,36.49,36.54,36.47,36.49,20286.0
2016-07-13 12:50:00,36.49,36.51,36.47,36.47,9548.0,36.49,36.51,36.47,36.47,9548.0
2016-07-13 13:00:00,36.47,36.59,36.47,36.57,21333.0,36.47,36.59,36.47,36.57,21333.0
2016-07-13 13:10:00,36.57,36.63,36.57,36.6,13658.0,36.57,36.63,36.57,36.6,13658.0
2016-07-13 13:20:00,36.6,36.6,36.48,36.5,14561.0,36.6,36.6,36.48,36.5,14561.0
2016-07-13 13:30:00,36.51,36.52,36.45,36.46,10872.0,36.51,36.52,36.45,36.46,10872.0
2016-07-13 13:40:00,36.46,36.55,36.46,36.54,13250.0,36.46,36.55,36.46,36.54,13250.0
2016-07-13 13:50:00,36.54,36.54,36.44,36.45,14703.0,36.54,36.54,36.44,36.45,14703.0
2016-07-13 14:00:00,36.46,36.52,36.44,36.51,13705.0,36.46,36.52,36.44,36.51,13705.0
2016-07-13 14:10:00,36.52,36.55,36.49,36.51,12329.0,36.52,36.55,36.49,36.51,12329.0
2016-07-13 14:20:00,36.52,36.57,36.5,36.57,13998.0,36.52,36.57,36.5,36.57,13998.0
2016-07-13 14:30:00,36.57,36.6,36.56,36.59,15943.0,36.57,36.6,36.56,36.59,15943.0
2016-07-13 14:40:00,36.59,36.61,36.55,36.61,14097.0,36.59,36.61,36.55,36.61,14097.0
2016-07-13 14:50:00,36.61,36.61,36.5,36.51,13814.0,36.61,36.61,36.5,36.51,13814.0
2016-07-13 15:00:00,36.53,36.56,36.5,36.55,16567.0,36.53,36.56,36.5,36.55,16567.0
2016-07-13 15:10:00,36.55,36.55,36.38,36.38,43083.0,36.55,36.55,36.38,36.38,43083.0
2016-07-13 15:20:00,36.38,36.4,36.21,36.3,93015.0,36.38,36.4,36.21,36.3,93015.0
2016-07-13 15:30:00,36.29,36.4,36.27,36.38,83686.0,36.29,36.4,36.27,36.38,83686.0
2016-07-13 15:40:00,36.38,36.39,36.29,36.32,89188.0,36.38,36.39,36.29,36.32,89188.0
2016-07-13 15:50:00,36.32,36.34,36.3,36.31,97552.0,36.32,36.34,36.3,36.31,97552.0
2016-07-14 09:30:00,36.55,36.89,36.54,36.55,60619.0,36.55,36.89,36.54,36.55,60619.0
2016-07-14 09:40:00,36.56,36.59,36.45,36.48,26084.0,36.56,36.59,36.45,36.48,26084.0
2016-07-14 09:50:00,36.45,36.71,36.44,36.65,29806.0,36.45,36.71,36.44,36.65,29806.0
2016-07-14 10:00:00,36.64,36.75,36.56,36.75,18650.0,36.64,36.75,36.56,36.75,18650.0
2016-07-14 10:10:00,36.75,36.76,36.63,36.63,15310.0,36.75,36.76,36.63,36.63,15310.0
2016-07-14 10:20:00,36.65,36.68,36.61,36.66,13740.0,36.65,36.68,36.61,36.66,13740.0
2016-07-14 10:30:00,36.68,36.77,36.68,36.73,11942.0,36.68,36.77,36.68,36.73,11942.0
2016-07-14 10:40:00,36.74,36.74,36.62,36.65,10195.0,36.74,36.74,36.62,36.65,10195.0
2016-07-14 10:50:00,36.64,36.66,36.52,36.53,16040.0,36.64,36.66,36.52,36.53,16040.0
2016-07-14 11:00:00,36.53,36.62,36.53,36.59,15711.0,36.53,36.62,36.53,36.59,15711.0
2016-07-14 11:10:00,36.59,36.61,36.5,36.52,12676.0,36.59,36.61,36.5,36.52,12676.0
2016-07-14 11:20:00,36.5,36.56,36.47,36.5,10922.0,36.5,36.56,36.47,36.5,10922.0
2016-07-14 11:30:00,36.49,36.49,36.42,36.46,12297.0,36.49,36.49,36.42,36.46,12297.0
2016-07-14 11:40:00,36.44,36.5,36.41,36.41,9776.0,36.44,36.5,36.41,36.41,9776.0
2016-07-14 11:50:00,36.4,36.46,36.4,36.42,10650.0,36.4,36.46,36.4,36.42,10650.0
2016-07-14 12:00:00,36.43,36.5,36.43,36.47,11833.0,36.43,36.5,36.43,36.47,11833.0
2016-07-14 12:10:00,36.46,36.46,36.39,36.39,9665.0,36.46,36.46,36.39,36.39,9665.0
2016-07-14 12:20:00,36.39,36.41,36.34,36.35,9004.0,36.39,36.41,36.34,36.35,9004.0
2016-07-14 12:30:00,36.36,36.43,36.34,36.43,14221.0,36.36,36.43,36.34,36.43,14221.0
2016-07-14 12:40:00,36.45,36.48,36.44,36.44,8676.0,36.45,36.48,36.44,36.44,8676.0
2016-07-14 12:50:00,36.44,36.44,36.37,36.39,12682.0,36.44,36.44,36.37,36.39,12682.0
2016-07-14 13:00:00,36.39,36.39,36.33,36.36,15213.0,36.39,36.39,36.33,36.36,15213.0
2016-07-14 13:10:00,36.35,36.36,36.27,36.27,27874.0,36.35,36.36,36.27,36.27,27874.0
2016-07-14 13:20:00,36.26,36.32,36.26,36.26,23350.0,36.26,36.32,36.26,36.26,23350.0
2016-07-14 13:30:00,36.25,36.29,36.25,36.25,11730.0,36.25,36.29,36.25,36.25,11730.0
2016-07-14 13:40:00,36.25,36.28,36.25,36.27,15075.0,36.25,36.28,36.25,36.27,15075.0
2016-07-14 13:50:00,36.27,36.28,36.25,36.27,14099.0,36.27,36.28,36.25,36.27,14099.0
2016-07-14 14:00:00,36.28,36.32,36.28,36.31,12744.0,36.28,36.32,36.28,36.31,12744.0
2016-07-14 14:10:00,36.32,36.36,36.32,36.33,20991.0,36.32,36.36,36.32,36.33,20991.0
2016-07-14 14:20:00,36.33,36.35,36.29,36.3,18589.0,36.33,36.35,36.29,36.3,18589.0
2016-07-14 14:30:00,36.29,36.33,36.28,36.31,15729.0,36.29,36.33,36.28,36.31,15729.0
2016-07-14 14:40:00,36.31,36.32,36.29,36.3,9538.0,36.31,36.32,36.29,36.3,9538.0
2016-07-14 14:50:00,36.3,36.31,36.27,36.29,9940.0,36.3,36.31,36.27,36.29,9940.0
2016-07-14 15:00:00,36.29,36.29,36.24,36.28,18222.0,36.29,36.29,36.24,36.28,18222.0
2016-07-14 15:10:00,36.29,36.29,36.26,36.29,10783.0,36.29,36.29,36.26,36.29,10783.0
2016-07-14 15:20:00,36.29,36.3,36.24,36.27,10414.0,36.29,36.3,36.24,36.27,10414.0
2016-07-14 15:30:00,36.28,36.28,36.22,36.22,17738.0,36.28,36.28,36.22,36.22,17738.0
2016-07-14 15:40:00,36.23,36.26,36.21,36.25,37151.0,36.23,36.26,36.21,36.25,37151.0
2016-07-14 15:50:00,36.25,36.25,36.17,36.19,56922.0,36.25,36.25,36.17,36.19,56922.0
2016-07-15 09:30:00,36.21,36.39,36.1,36.31,23229.0,36.21,36.39,36.1,36.31,23229.0
2016-07-15 09:40:00,36.28,36.28,36.13,36.21,7378.0,36.28,36.28,36.13,36.21,7378.0
2016-07-15 09:50:00,36.21,36.27,36.1,36.2,19721.0,36.21,36.27,36.1,36.2,19721.0
2016-07-15 10:00:00,36.18,36.25,36.08,36.2,19250.0,36.18,36.25,36.08,36.2,19250.0
2016-07-15 10:10:00,36.2,36.21,36.08,36.16,9569.0,36.2,36.21,36.08,36.16,9569.0
2016-07-15 10:20:00,36.17,36.43,36.16,36.39,56500.0,36.17,36.43,36.16,36.39,56500.0
2016-07-15 10:30:00,36.37,36.51,36.35,36.51,34694.0,36.37,36.51,36.35,36.51,34694.0
2016-07-15 10:40:00,36.52,36.58,36.48,36.54,13522.0,36.52,36.58,36.48,36.54,13522.0
2016-07-15 10:50:00,36.53,36.58,36.49,36.49,13134.0,36.53,36.58,36.49,36.49,13134.0
2016-07-15 11:00:00,36.49,36.54,36.47,36.51,11946.0,36.49,36.54,36.47,36.51,11946.0
2016-07-15 11:10:00,36.51,36.55,36.44,36.44,10901.0,36.51,36.55,36.44,36.44,10901.0
2016-07-15 11:20:00,36.44,36.54,36.44,36.48,12605.0,36.44,36.54,36.44,36.48,12605.0
2016-07-15 11:30:00,36.47,36.53,36.46,36.47,19100.0,36.47,36.53,36.46,36.47,19100.0
2016-07-15 11:40:00,36.48,36.49,36.4,36.4,18852.0,36.48,36.49,36.4,36.4,18852.0
2016-07-15 11:50:00,36.39,36.41,36.34,36.4,22959.0,36.39,36.41,36.34,36.4,22959.0
2016-07-15 12:00:00,36.4,36.42,36.39,36.41,5083.0,36.4,36.42,36.39,36.41,5083.0
2016-07-15 12:10:00,36.4,36.4,36.33,36.33,12283.0,36.4,36.4,36.33,36.33,12283.0
2016-07-15 12:20:00,36.34,36.42,36.33,36.42,11255.0,36.34,36.42,36.33,36.42,11255.0
2016-07-15 12:30:00,36.43,36.43,36.32,36.32,23266.0,36.43,36.43,36.32,36.32,23266.0
2016-07-15 12:40:00,36.32,36.32,36.28,36.3,8829.0,36.32,36.32,36.28,36.3,8829.0
2016-07-15 12:50:00,36.31,36.33,36.3,36.31,8710.0,36.31,36.33,36.3,36.31,8710.0
2016-07-15 13:00:00,36.31,36.33,36.31,36.33,4797.0,36.31,36.33,36.31,36.33,4797.0
2016-07-15 13:10:00,36.32,36.35,36.32,36.33,7267.0,36.32,36.35,36.32,36.33,7267.0
2016-07-15 13:20:00,36.33,36.33,36.24,36.26,18797.0,36.33,36.33,36.24,36.26,18797.0
2016-07-15 13:30:00,36.25,36.3,36.25,36.29,8969.0,36.25,36.3,36.25,36.29,8969.0
2016-07-15 13:40:00,36.29,36.37,36.29,36.33,17401.0,36.29,36.37,36.29,36.33,17401.0
2016-07-15 13:50:00,36.33,36.37,36.31,36.36,8550.0,36.33,36.37,36.31,36.36,8550.0
2016-07-15 14:00:00,36.36,36.38,36.34,36.35,10818.0,36.36,36.38,36.34,36.35,10818.0
2016-07-15 14:10:00,36.36,36.39,36.36,36.39,14999.0,36.36,36.39,36.36,36.39,14999.0
2016-07-15 14:20:00,36.38,36.39,36.33,36.34,10871.0,36.38,36.39,36.33,36.34,10871.0
2016-07-15 14:30:00,36.34,36.37,36.32,36.37,16944.0,36.34,36.37,36.32,36.37,16944.0
2016-07-15 14:40:00,36.37,36.41,36.36,36.37,24478.0,36.37,36.41,36.36,36.37,24478.0
2016-07-15 14:50:00,36.38,36.39,36.35,36.38,20160.0,36.38,36.39,36.35,36.38,20160.0
2016-07-15 15:00:00,36.38,36.39,36.35,36.36,20450.0,36.38,36.39,36.35,36.36,20450.0
2016-07-15 15:10:00,36.36,36.37,36.34,36.34,14855.0,36.36,36.37,36.34,36.34,14855.0
2016-07-15 15:20:00,36.34,36.4,36.34,36.39,18983.0,36.34,36.4,36.34,36.39,18983.0
2016-07-15 15:30:00,36.39,36.43,36.37,36.37,31363.0,36.39,36.43,36.37,36.37,31363.0
2016-07-15 15:40:00,36.37,36.37,36.28,36.29,28796.0,36.37,36.37,36.28,36.29,28796.0
2016-07-15 15:50:00,36.3,36.36,36.29,36.36,56555.0,36.3,36.36,36.29,36.36,56555.0
2016-07-18 09:30:00,36.53,36.86,36.37,36.78,50208.0,36.53,36.86,36.37,36.78,50208.0
2016-07-18 09:40:00,36.81,36.93,36.75,36.79,16084.0,36.81,36.93,36.75,36.79,16084.0
2016-07-18 09:50:00,36.82,36.85,36.75,36.79,11030.0,36.82,36.85,36.75,36.79,11030.0
2016-07-18 10:00:00,36.82,36.89,36.78,36.78,12578.0,36.82,36.89,36.78,36.78,12578.0
2016-07-18 10:10:00,36.78,36.8,36.7,36.74,23162.0,36.78,36.8,36.7,36.74,23162.0
2016-07-18 10:20:00,36.76,36.77,36.7,36.71,13824.0,36.76,36.77,36.7,36.71,13824.0
2016-07-18 10:30:00,36.73,36.79,36.7,36.77,13260.0,36.73,36.79,36.7,36.77,13260.0
2016-07-18 10:40:00,36.75,36.76,36.68,36.7,13972.0,36.75,36.76,36.68,36.7,13972.0
2016-07-18 10:50:00,36.7,36.77,36.65,36.71,23272.0,36.7,36.77,36.65,36.71,23272.0
2016-07-18 11:00:00,36.7,36.71,36.62,36.64,6638.0,36.7,36.71,36.62,36.64,6638.0
2016-07-18 11:10:00,36.64,36.64,36.59,36.61,13044.0,36.64,36.64,36.59,36.61,13044.0
2016-07-18 11:20:00,36.62,36.65,36.61,36.64,12740.0,36.62,36.65,36.61,36.64,12740.0
2016-07-18 11:30:00,36.67,36.67,36.58,36.65,12611.0,36.67,36.67,36.58,36.65,12611.0
2016-07-18 11:40:00,36.64,36.69,36.63,36.68,7578.0,36.64,36.69,36.63,36.68,7578.0
2016-07-18 11:50:00,36.67,36.69,36.62,36.63,16813.0,36.67,36.69,36.62,36.63,16813.0
2016-07-18 12:00:00,36.64,36.66,36.6,36.62,7424.0,36.64,36.66,36.6,36.62,7424.0
2016-07-18 12:10:00,36.61,36.61,36.55,36.55,9675.0,36.61,36.61,36.55,36.55,9675.0
2016-07-18 12:20:00,36.56,36.59,36.55,36.56,6825.0,36.56,36.59,36.55,36.56,6825.0
2016-07-18 12:30:00,36.57,36.57,36.5,36.51,6657.0,36.57,36.57,36.5,36.51,6657.0
2016-07-18 12:40:00,36.5,36.52,36.47,36.51,3615.0,36.5,36.52,36.47,36.51,3615.0
2016-07-18 12:50:00,36.5,36.51,36.47,36.48,5960.0,36.5,36.51,36.47,36.48,5960.0
2016-07-18 13:00:00,36.47,36.5,36.47,36.5,5161.0,36.47,36.5,36.47,36.5,5161.0
2016-07-18 13:10:00,36.5,36.51,36.46,36.49,7274.0,36.5,36.51,36.46,36.49,7274.0
2016-07-18 13:20:00,36.5,36.55,36.49,36.55,16840.0,36.5,36.55,36.49,36.55,16840.0
2016-07-18 13:30:00,36.54,36.58,36.52,36.58,9104.0,36.54,36.58,36.52,36.58,9104.0
2016-07-18 13:40:00,36.59,36.65,36.57,36.63,12537.0,36.59,36.65,36.57,36.63,12537.0
2016-07-18 13:50:00,36.63,36.68,36.63,36.68,7478.0,36.63,36.68,36.63,36.68,7478.0
2016-07-18 14:00:00,36.67,36.68,36.65,36.67,17750.0,36.67,36.68,36.65,36.67,17750.0
2016-07-18 14:10:00,36.68,36.71,36.65,36.66,17274.0,36.68,36.71,36.65,36.66,17274.0
2016-07-18 14:20:00,36.66,36.71,36.65,36.7,5761.0,36.66,36.71,36.65,36.7,5761.0
2016-07-18 14:30:00,36.7,36.7,36.68,36.7,8772.0,36.7,36.7,36.68,36.7,8772.0
2016-07-18 14:40:00,36.7,36.79,36.69,36.79,16891.0,36.7,36.79,36.69,36.79,16891.0
2016-07-18 14:50:00,36.79,36.79,36.75,36.79,11136.0,36.79,36.79,36.75,36.79,11136.0
2016-07-18 15:00:00,36.79,36.79,36.68,36.68,18591.0,36.79,36.79,36.68,36.68,18591.0
2016-07-18 15:10:00,36.69,36.8,36.67,36.79,20444.0,36.69,36.8,36.67,36.79,20444.0
2016-07-18 15:20:00,36.79,36.79,36.72,36.75,21369.0,36.79,36.79,36.72,36.75,21369.0
2016-07-18 15:30:00,36.75,36.79,36.73,36.77,15503.0,36.75,36.79,36.73,36.77,15503.0
2016-07-18 15:40:00,36.76,36.79,36.76,36.79,32104.0,36.76,36.79,36.76,36.79,32104.0
2016-07-18 15:50:00,36.79,36.79,36.75,36.76,46308.0,36.79,36.79,36.75,36.76,46308.0
2016-07-19 09:30:00,36.61,36.69,36.27,36.34,44165.0,36.61,36.69,36.27,36.34,44165.0
2016-07-19 09:40:00,36.35,36.43,36.3,36.36,17793.0,36.35,36.43,36.3,36.36,17793.0
2016-07-19 09:50:00,36.36,36.43,36.22,36.28,25232.0,36.36,36.43,36.22,36.28,25232.0
2016-07-19 10:00:00,36.27,36.32,36.21,36.26,16362.0,36.27,36.32,36.21,36.26,16362.0
2016-07-19 10:10:00,36.27,36.36,36.2,36.32,9925.0,36.27,36.36,36.2,36.32,9925.0
2016-07-19 10:20:00,36.32,36.38,36.29,36.32,6413.0,36.32,36.38,36.29,36.32,6413.0
2016-07-19 10:30:00,36.3,36.35,36.24,36.24,14187.0,36.3,36.35,36.24,36.24,14187.0
2016-07-19 10:40:00,36.25,36.28,36.19,36.23,21988.0,36.25,36.28,36.19,36.23,21988.0
2016-07-19 10:50:00,36.24,36.27,36.18,36.21,17734.0,36.24,36.27,36.18,36.21,17734.0
2016-07-19 11:00:00,36.23,36.3,36.22,36.26,18990.0,36.23,36.3,36.22,36.26,18990.0
2016-07-19 11:10:00,36.23,36.24,36.16,36.2,16946.0,36.23,36.24,36.16,36.2,16946.0
2016-07-19 11:20:00,36.18,36.18,36.11,36.16,8841.0,36.18,36.18,36.11,36.16,8841.0
2016-07-19 11:30:00,36.16,36.25,36.13,36.23,22300.0,36.16,36.25,36.13,36.23,22300.0
2016-07-19 11:40:00,36.23,36.23,36.11,36.15,14710.0,36.23,36.23,36.11,36.15,14710.0
2016-07-19 11:50:00,36.15,36.22,36.1,36.1,23324.0,36.15,36.22,36.1,36.1,23324.0
2016-07-19 12:00:00,36.11,36.11,36.0,36.04,31782.0,36.11,36.11,36.0,36.04,31782.0
2016-07-19 12:10:00,36.04,36.09,36.03,36.08,6114.0,36.04,36.09,36.03,36.08,6114.0
2016-07-19 12:20:00,36.1,36.12,36.06,36.06,4864.0,36.1,36.12,36.06,36.06,4864.0
2016-07-19 12:30:00,36.07,36.09,36.04,36.05,6200.0,36.07,36.09,36.04,36.05,6200.0
2016-07-19 12:40:00,36.07,36.1,36.03,36.09,10042.0,36.07,36.1,36.03,36.09,10042.0
2016-07-19 12:50:00,36.1,36.17,36.1,36.14,8300.0,36.1,36.17,36.1,36.14,8300.0
2016-07-19 13:00:00,36.14,36.14,36.07,36.09,11128.0,36.14,36.14,36.07,36.09,11128.0
2016-07-19 13:10:00,36.09,36.1,36.04,36.06,6323.0,36.09,36.1,36.04,36.06,6323.0
2016-07-19 13:20:00,36.08,36.08,36.0,36.0,15654.0,36.08,36.08,36.0,36.0,15654.0
2016-07-19 13:30:00,36.0,36.0,35.92,35.99,26607.0,36.0,36.0,35.92,35.99,26607.0
2016-07-19 13:40:00,36.0,36.08,35.99,36.03,10690.0,36.0,36.08,35.99,36.03,10690.0
2016-07-19 13:50:00,36.01,36.09,36.01,36.08,5851.0,36.01,36.09,36.01,36.08,5851.0
2016-07-19 14:00:00,36.08,36.21,36.08,36.2,21186.0,36.08,36.21,36.08,36.2,21186.0
2016-07-19 14:10:00,36.2,36.25,36.18,36.25,9302.0,36.2,36.25,36.18,36.25,9302.0
2016-07-19 14:20:00,36.26,36.27,36.17,36.18,12925.0,36.26,36.27,36.17,36.18,12925.0
2016-07-19 14:30:00,36.18,36.2,36.14,36.18,9561.0,36.18,36.2,36.14,36.18,9561.0
2016-07-19 14:40:00,36.19,36.2,36.16,36.17,6525.0,36.19,36.2,36.16,36.17,6525.0
2016-07-19 14:50:00,36.17,36.18,36.04,36.06,27219.0,36.17,36.18,36.04,36.06,27219.0
2016-07-19 15:00:00,36.04,36.12,36.04,36.09,20143.0,36.04,36.12,36.04,36.09,20143.0
2016-07-19 15:10:00,36.09,36.11,36.07,36.1,13455.0,36.09,36.11,36.07,36.1,13455.0
2016-07-19 15:20:00,36.1,36.11,36.06,36.08,20742.0,36.1,36.11,36.06,36.08,20742.0
2016-07-19 15:30:00,36.09,36.11,36.05,36.11,19487.0,36.09,36.11,36.05,36.11,19487.0
2016-07-19 15:40:00,36.1,36.11,36.08,36.09,27301.0,36.1,36.11,36.08,36.09,27301.0
2016-07-19 15:50:00,36.09,36.14,36.05,36.11,51096.0,36.09,36.14,36.05,36.11,51096.0
2016-07-20 09:30:00,36.21,36.33,36.18,36.21,10558.0,36.21,36.33,36.18,36.21,10558.0
2016-07-20 09:40:00,36.25,36.36,36.22,36.36,9526.0,36.25,36.36,36.22,36.36,9526.0
2016-07-20 09:50:00,36.37,36.44,36.35,36.44,8634.0,36.37,36.44,36.35,36.44,8634.0
2016-07-20 10:00:00,36.46,36.49,36.44,36.48,7100.0,36.46,36.49,36.44,36.48,7100.0
2016-07-20 10:10:00,36.46,36.6,36.46,36.58,11600.0,36.46,36.6,36.46,36.58,11600.0
2016-07-20 10:20:00,36.59,36.63,36.53,36.54,14151.0,36.59,36.63,36.53,36.54,14151.0
2016-07-20 10:30:00,36.53,36.55,36.51,36.51,12222.0,36.53,36.55,36.51,36.51,12222.0
2016-07-20 10:40:00,36.54,36.58,36.53,36.53,12098.0,36.54,36.58,36.53,36.53,12098.0
2016-07-20 10:50:00,36.54,36.55,36.5,36.53,9900.0,36.54,36.55,36.5,36.53,9900.0
2016-07-20 11:00:00,36.52,36.65,36.52,36.64,15158.0,36.52,36.65,36.52,36.64,15158.0
2016-07-20 11:10:00,36.65,36.69,36.56,36.58,12173.0,36.65,36.69,36.56,36.58,12173.0
2016-07-20 11:20:00,36.57,36.58,36.48,36.5,10793.0,36.57,36.58,36.48,36.5,10793.0
2016-07-20 11:30:00,36.48,36.51,36.43,36.45,15581.0,36.48,36.51,36.43,36.45,15581.0
2016-07-20 11:40:00,36.45,36.51,36.44,36.49,10825.0,36.45,36.51,36.44,36.49,10825.0
2016-07-20 11:50:00,36.49,36.53,36.44,36.44,10400.0,36.49,36.53,36.44,36.44,10400.0
2016-07-20 12:00:00,36.45,36.53,36.45,36.52,5310.0,36.45,36.53,36.45,36.52,5310.0
2016-07-20 12:10:00,36.53,36.57,36.51,36.51,7991.0,36.53,36.57,36.51,36.51,7991.0
2016-07-20 12:20:00,36.5,36.52,36.38,36.41,17875.0,36.5,36.52,36.38,36.41,17875.0
2016-07-20 12:30:00,36.41,36.49,36.4,36.45,30226.0,36.41,36.49,36.4,36.45,30226.0
2016-07-20 12:40:00,36.44,36.65,36.44,36.56,20538.0,36.44,36.65,36.44,36.56,20538.0
2016-07-20 12:50:00,36.55,36.59,36.52,36.52,5235.0,36.55,36.59,36.52,36.52,5235.0
2016-07-20 13:00:00,36.52,36.56,36.48,36.49,12198.0,36.52,36.56,36.48,36.49,12198.0
2016-07-20 13:10:00,36.49,36.5,36.42,36.43,22692.0,36.49,36.5,36.42,36.43,22692.0
2016-07-20 13:20:00,36.43,36.44,36.4,36.41,17387.0,36.43,36.44,36.4,36.41,17387.0
2016-07-20 13:30:00,36.41,36.45,36.4,36.44,49627.0,36.41,36.45,36.4,36.44,49627.0
2016-07-20 13:40:00,36.43,36.45,36.42,36.44,15650.0,36.43,36.45,36.42,36.44,15650.0
2016-07-20 13:50:00,36.44,36.45,36.42,36.43,15962.0,36.44,36.45,36.42,36.43,15962.0
2016-07-20 14:00:00,36.43,36.46,36.42,36.45,31052.0,36.43,36.46,36.42,36.45,31052.0
2016-07-20 14:10:00,36.45,36.46,36.39,36.41,36478.0,36.45,36.46,36.39,36.41,36478.0
2016-07-20 14:20:00,36.41,36.42,36.38,36.41,21839.0,36.41,36.42,36.38,36.41,21839.0
2016-07-20 14:30:00,36.41,36.55,36.41,36.52,22175.0,36.41,36.55,36.41,36.52,22175.0
2016-07-20 14:40:00,36.52,36.62,36.52,36.62,17612.0,36.52,36.62,36.52,36.62,17612.0
2016-07-20 14:50:00,36.62,36.69,36.6,36.69,28224.0,36.62,36.69,36.6,36.69,28224.0
2016-07-20 15:00:00,36.7,36.76,36.69,36.71,26151.0,36.7,36.76,36.69,36.71,26151.0
2016-07-20 15:10:00,36.73,36.74,36.66,36.68,17375.0,36.73,36.74,36.66,36.68,17375.0
2016-07-20 15:20:00,36.66,36.67,36.59,36.59,30091.0,36.66,36.67,36.59,36.59,30091.0
2016-07-20 15:30:00,36.59,36.6,36.54,36.57,33360.0,36.59,36.6,36.54,36.57,33360.0
2016-07-20 15:40:00,36.56,36.58,36.53,36.55,36721.0,36.56,36.58,36.53,36.55,36721.0
2016-07-20 15:50:00,36.56,36.57,36.47,36.49,125709.0,36.56,36.57,36.47,36.49,125709.0
2016-07-21 09:30:00,36.44,37.0,36.31,36.89,81443.0,36.44,37.0,36.31,36.89,81443.0
2016-07-21 09:40:00,36.93,37.14,36.83,37.07,47628.0,36.93,37.14,36.83,37.07,47628.0
2016-07-21 09:50:00,37.06,37.07,36.77,36.95,40643.0,37.06,37.07,36.77,36.95,40643.0
2016-07-21 10:00:00,36.96,36.97,36.78,36.8,20988.0,36.96,36.97,36.78,36.8,20988.0
2016-07-21 10:10:00,36.79,36.97,36.78,36.89,23356.0,36.79,36.97,36.78,36.89,23356.0
2016-07-21 10:20:00,36.88,36.91,36.73,36.79,20751.0,36.88,36.91,36.73,36.79,20751.0
2016-07-21 10:30:00,36.8,36.88,36.79,36.88,13118.0,36.8,36.88,36.79,36.88,13118.0
2016-07-21 10:40:00,36.85,36.85,36.67,36.71,15924.0,36.85,36.85,36.67,36.71,15924.0
2016-07-21 10:50:00,36.71,36.82,36.68,36.7,23517.0,36.71,36.82,36.68,36.7,23517.0
2016-07-21 11:00:00,36.71,36.71,36.56,36.64,10417.0,36.71,36.71,36.56,36.64,10417.0
2016-07-21 11:10:00,36.65,36.71,36.64,36.68,19337.0,36.65,36.71,36.64,36.68,19337.0
2016-07-21 11:20:00,36.69,36.74,36.62,36.65,26003.0,36.69,36.74,36.62,36.65,26003.0
2016-07-21 11:30:00,36.64,36.67,36.47,36.48,27481.0,36.64,36.67,36.47,36.48,27481.0
2016-07-21 11:40:00,36.45,36.46,36.36,36.4,21452.0,36.45,36.46,36.36,36.4,21452.0
2016-07-21 11:50:00,36.39,36.41,36.25,36.31,29547.0,36.39,36.41,36.25,36.31,29547.0
2016-07-21 12:00:00,36.29,36.47,36.26,36.46,12226.0,36.29,36.47,36.26,36.46,12226.0
2016-07-21 12:10:00,36.46,36.46,36.39,36.4,7706.0,36.46,36.46,36.39,36.4,7706.0
2016-07-21 12:20:00,36.39,36.42,36.36,36.39,6729.0,36.39,36.42,36.36,36.39,6729.0
2016-07-21 12:30:00,36.4,36.42,36.35,36.36,5103.0,36.4,36.42,36.35,36.36,5103.0
2016-07-21 12:40:00,36.34,36.36,36.29,36.3,6441.0,36.34,36.36,36.29,36.3,6441.0
2016-07-21 12:50:00,36.29,36.31,36.25,36.27,9056.0,36.29,36.31,36.25,36.27,9056.0
2016-07-21 13:00:00,36.27,36.38,36.26,36.35,17377.0,36.27,36.38,36.26,36.35,17377.0
2016-07-21 13:10:00,36.34,36.34,36.31,36.33,7011.0,36.34,36.34,36.31,36.33,7011.0
2016-07-21 13:20:00,36.32,36.37,36.32,36.33,15745.0,36.32,36.37,36.32,36.33,15745.0
2016-07-21 13:30:00,36.33,36.36,36.3,36.32,7233.0,36.33,36.36,36.3,36.32,7233.0
2016-07-21 13:40:00,36.31,36.35,36.3,36.32,9564.0,36.31,36.35,36.3,36.32,9564.0
2016-07-21 13:50:00,36.31,36.31,36.2,36.24,37720.0,36.31,36.31,36.2,36.24,37720.0
2016-07-21 14:00:00,36.25,36.29,36.22,36.22,14027.0,36.25,36.29,36.22,36.22,14027.0
2016-07-21 14:10:00,36.22,36.22,36.15,36.19,15167.0,36.22,36.22,36.15,36.19,15167.0
2016-07-21 14:20:00,36.2,36.24,36.19,36.22,14969.0,36.2,36.24,36.19,36.22,14969.0
2016-07-21 14:30:00,36.22,36.22,36.16,36.17,7374.0,36.22,36.22,36.16,36.17,7374.0
2016-07-21 14:40:00,36.17,36.19,36.12,36.12,10236.0,36.17,36.19,36.12,36.12,10236.0
2016-07-21 14:50:00,36.12,36.21,36.11,36.16,10585.0,36.12,36.21,36.11,36.16,10585.0
2016-07-21 15:00:00,36.16,36.17,36.11,36.11,16517.0,36.16,36.17,36.11,36.11,16517.0
2016-07-21 15:10:00,36.12,36.14,36.1,36.13,13541.0,36.12,36.14,36.1,36.13,13541.0
2016-07-21 15:20:00,36.14,36.21,36.13,36.21,16586.0,36.14,36.21,36.13,36.21,16586.0
2016-07-21 15:30:00,36.22,36.22,36.18,36.2,23449.0,36.22,36.22,36.18,36.2,23449.0
2016-07-21 15:40:00,36.2,36.26,36.2,36.25,29435.0,36.2,36.26,36.2,36.25,29435.0
2016-07-21 15:50:00,36.25,36.27,36.2,36.26,68711.0,36.25,36.27,36.2,36.26,68711.0
2016-07-22 09:30:00,36.2,36.25,36.07,36.11,24247.0,36.2,36.25,36.07,36.11,24247.0
2016-07-22 09:40:00,36.13,36.22,36.05,36.22,11764.0,36.13,36.22,36.05,36.22,11764.0
2016-07-22 09:50:00,36.19,36.2,36.06,36.16,10800.0,36.19,36.2,36.06,36.16,10800.0
2016-07-22 10:00:00,36.18,36.33,36.18,36.26,5700.0,36.18,36.33,36.18,36.26,5700.0
2016-07-22 10:10:00,36.26,36.28,36.16,36.21,7036.0,36.26,36.28,36.16,36.21,7036.0
2016-07-22 10:20:00,36.18,36.29,36.18,36.29,16161.0,36.18,36.29,36.18,36.29,16161.0
2016-07-22 10:30:00,36.27,36.31,36.27,36.29,24896.0,36.27,36.31,36.27,36.29,24896.0
2016-07-22 10:40:00,36.29,36.36,36.26,36.34,22385.0,36.29,36.36,36.26,36.34,22385.0
2016-07-22 10:50:00,36.34,36.56,36.34,36.56,36788.0,36.34,36.56,36.34,36.56,36788.0
2016-07-22 11:00:00,36.55,36.56,36.47,36.52,20557.0,36.55,36.56,36.47,36.52,20557.0
2016-07-22 11:10:00,36.51,36.58,36.5,36.5,21405.0,36.51,36.58,36.5,36.5,21405.0
2016-07-22 11:20:00,36.48,36.52,36.48,36.49,9241.0,36.48,36.52,36.48,36.49,9241.0
2016-07-22 11:30:00,36.49,36.58,36.49,36.54,7028.0,36.49,36.58,36.49,36.54,7028.0
2016-07-22 11:40:00,36.53,36.63,36.53,36.62,6320.0,36.53,36.63,36.53,36.62,6320.0
2016-07-22 11:50:00,36.63,36.77,36.63,36.74,14886.0,36.63,36.77,36.63,36.74,14886.0
2016-07-22 12:00:00,36.75,36.77,36.67,36.7,11128.0,36.75,36.77,36.67,36.7,11128.0
2016-07-22 12:10:00,36.7,36.73,36.67,36.69,36728.0,36.7,36.73,36.67,36.69,36728.0
2016-07-22 12:20:00,36.69,36.79,36.67,36.79,19061.0,36.69,36.79,36.67,36.79,19061.0
2016-07-22 12:30:00,36.79,36.79,36.71,36.74,19921.0,36.79,36.79,36.71,36.74,19921.0
2016-07-22 12:40:00,36.76,36.85,36.73,36.85,24201.0,36.76,36.85,36.73,36.85,24201.0
2016-07-22 12:50:00,36.85,36.92,36.84,36.88,12971.0,36.85,36.92,36.84,36.88,12971.0
2016-07-22 13:00:00,36.88,36.88,36.83,36.83,5709.0,36.88,36.88,36.83,36.83,5709.0
2016-07-22 13:10:00,36.83,36.87,36.79,36.79,9371.0,36.83,36.87,36.79,36.79,9371.0
2016-07-22 13:20:00,36.79,36.86,36.78,36.84,6011.0,36.79,36.86,36.78,36.84,6011.0
2016-07-22 13:30:00,36.86,36.88,36.75,36.75,12718.0,36.86,36.88,36.75,36.75,12718.0
2016-07-22 13:40:00,36.76,36.82,36.76,36.79,12540.0,36.76,36.82,36.76,36.79,12540.0
2016-07-22 13:50:00,36.79,36.82,36.79,36.8,2786.0,36.79,36.82,36.79,36.8,2786.0
2016-07-22 14:00:00,36.81,36.84,36.78,36.84,13283.0,36.81,36.84,36.78,36.84,13283.0
2016-07-22 14:10:00,36.86,36.89,36.83,36.88,26632.0,36.86,36.89,36.83,36.88,26632.0
2016-07-22 14:20:00,36.89,36.96,36.88,36.96,19346.0,36.89,36.96,36.88,36.96,19346.0
2016-07-22 14:30:00,36.96,36.96,36.88,36.89,18261.0,36.96,36.96,36.88,36.89,18261.0
2016-07-22 14:40:00,36.91,36.94,36.89,36.92,8856.0,36.91,36.94,36.89,36.92,8856.0
2016-07-22 14:50:00,36.93,36.94,36.91,36.93,14893.0,36.93,36.94,36.91,36.93,14893.0
2016-07-22 15:00:00,36.92,36.94,36.81,36.82,20817.0,36.92,36.94,36.81,36.82,20817.0
2016-07-22 15:10:00,36.82,36.87,36.82,36.85,24570.0,36.82,36.87,36.82,36.85,24570.0
2016-07-22 15:20:00,36.86,36.93,36.85,36.9,54548.0,36.86,36.93,36.85,36.9,54548.0
2016-07-22 15:30:00,36.9,36.9,36.84,36.88,28557.0,36.9,36.9,36.84,36.88,28557.0
2016-07-22 15:40:00,36.87,36.89,36.81,36.87,59005.0,36.87,36.89,36.81,36.87,59005.0
2016-07-22 15:50:00,36.85,36.93,36.85,36.93,111258.0,36.85,36.93,36.85,36.93,111258.0
2016-07-25 09:30:00,36.96,37.11,36.82,36.92,29724.0,36.96,37.11,36.82,36.92,29724.0
2016-07-25 09:40:00,36.93,37.03,36.85,36.95,24104.0,36.93,37.03,36.85,36.95,24104.0
2016-07-25 09:50:00,36.95,37.0,36.87,36.93,19622.0,36.95,37.0,36.87,36.93,19622.0
2016-07-25 10:00:00,36.97,37.03,36.88,36.88,14190.0,36.97,37.03,36.88,36.88,14190.0
2016-07-25 10:10:00,36.87,36.95,36.78,36.79,21491.0,36.87,36.95,36.78,36.79,21491.0
2016-07-25 10:20:00,36.79,36.79,36.66,36.75,18851.0,36.79,36.79,36.66,36.75,18851.0
2016-07-25 10:30:00,36.77,36.89,36.73,36.85,10149.0,36.77,36.89,36.73,36.85,10149.0
2016-07-25 10:40:00,36.88,36.92,36.77,36.9,12735.0,36.88,36.92,36.77,36.9,12735.0
2016-07-25 10:50:00,36.9,37.04,36.86,36.9,19584.0,36.9,37.04,36.86,36.9,19584.0
2016-07-25 11:00:00,36.89,36.91,36.75,36.81,9674.0,36.89,36.91,36.75,36.81,9674.0
2016-07-25 11:10:00,36.79,36.84,36.75,36.75,1610.0,36.79,36.84,36.75,36.75,1610.0
2016-07-25 11:20:00,36.77,36.79,36.72,36.78,7372.0,36.77,36.79,36.72,36.78,7372.0
2016-07-25 11:30:00,36.76,36.79,36.75,36.77,6900.0,36.76,36.79,36.75,36.77,6900.0
2016-07-25 11:40:00,36.77,36.87,36.77,36.81,10913.0,36.77,36.87,36.77,36.81,10913.0
2016-07-25 11:50:00,36.78,36.78,36.71,36.73,4195.0,36.78,36.78,36.71,36.73,4195.0
2016-07-25 12:00:00,36.72,36.76,36.72,36.73,3400.0,36.72,36.76,36.72,36.73,3400.0
2016-07-25 12:10:00,36.72,36.72,36.68,36.69,4256.0,36.72,36.72,36.68,36.69,4256.0
2016-07-25 12:20:00,36.7,36.78,36.7,36.73,7075.0,36.7,36.78,36.7,36.73,7075.0
2016-07-25 12:30:00,36.74,36.79,36.72,36.76,108896.0,36.74,36.79,36.72,36.76,108896.0
2016-07-25 12:40:00,36.76,36.78,36.73,36.73,6190.0,36.76,36.78,36.73,36.73,6190.0
2016-07-25 12:50:00,36.76,36.83,36.76,36.81,5325.0,36.76,36.83,36.76,36.81,5325.0
2016-07-25 13:00:00,36.79,36.83,36.75,36.78,2700.0,36.79,36.83,36.75,36.78,2700.0
2016-07-25 13:10:00,36.74,36.85,36.71,36.85,72321.0,36.74,36.85,36.71,36.85,72321.0
2016-07-25 13:20:00,36.84,36.9,36.84,36.88,7256.0,36.84,36.9,36.84,36.88,7256.0
2016-07-25 13:30:00,36.86,36.9,36.81,36.9,9257.0,36.86,36.9,36.81,36.9,9257.0
2016-07-25 13:40:00,36.88,36.9,36.82,36.83,5300.0,36.88,36.9,36.82,36.83,5300.0
2016-07-25 13:50:00,36.81,36.9,36.78,36.9,8011.0,36.81,36.9,36.78,36.9,8011.0
2016-07-25 14:00:00,36.9,36.92,36.87,36.91,15665.0,36.9,36.92,36.87,36.91,15665.0
2016-07-25 14:10:00,36.9,36.94,36.84,36.94,16190.0,36.9,36.94,36.84,36.94,16190.0
2016-07-25 14:20:00,36.94,36.98,36.89,36.94,16531.0,36.94,36.98,36.89,36.94,16531.0
2016-07-25 14:30:00,36.93,36.98,36.91,36.92,16259.0,36.93,36.98,36.91,36.92,16259.0
2016-07-25 14:40:00,36.92,36.99,36.91,36.96,19279.0,36.92,36.99,36.91,36.96,19279.0
2016-07-25 14:50:00,36.96,37.03,36.96,36.97,12423.0,36.96,37.03,36.96,36.97,12423.0
2016-07-25 15:00:00,36.96,37.04,36.91,36.98,22274.0,36.96,37.04,36.91,36.98,22274.0
2016-07-25 15:10:00,36.99,37.01,36.91,36.97,24604.0,36.99,37.01,36.91,36.97,24604.0
2016-07-25 15:20:00,36.96,36.98,36.93,36.96,24149.0,36.96,36.98,36.93,36.96,24149.0
2016-07-25 15:30:00,36.97,37.0,36.93,36.99,31992.0,36.97,37.0,36.93,36.99,31992.0
2016-07-25 15:40:00,36.97,36.98,36.91,36.93,43987.0,36.97,36.98,36.91,36.93,43987.0
2016-07-25 15:50:00,36.94,36.99,36.94,36.99,70786.0,36.94,36.99,36.94,36.99,70786.0
2016-07-26 09:30:00,36.87,36.96,36.69,36.91,17940.0,36.87,36.96,36.69,36.91,17940.0
2016-07-26 09:40:00,36.91,37.04,36.9,36.94,12909.0,36.91,37.04,36.9,36.94,12909.0
2016-07-26 09:50:00,36.96,36.99,36.91,36.95,2209.0,36.96,36.99,36.91,36.95,2209.0
2016-07-26 10:00:00,36.97,37.04,36.89,36.89,10708.0,36.97,37.04,36.89,36.89,10708.0
2016-07-26 10:10:00,36.86,37.01,36.77,36.98,25947.0,36.86,37.01,36.77,36.98,25947.0
2016-07-26 10:20:00,37.0,37.03,36.96,36.98,9598.0,37.0,37.03,36.96,36.98,9598.0
2016-07-26 10:30:00,36.97,36.98,36.87,36.94,8942.0,36.97,36.98,36.87,36.94,8942.0
2016-07-26 10:40:00,36.92,36.92,36.79,36.82,9232.0,36.92,36.92,36.79,36.82,9232.0
2016-07-26 10:50:00,36.83,36.88,36.67,36.72,30470.0,36.83,36.88,36.67,36.72,30470.0
2016-07-26 11:00:00,36.72,36.75,36.69,36.72,8949.0,36.72,36.75,36.69,36.72,8949.0
2016-07-26 11:10:00,36.69,36.87,36.69,36.87,23642.0,36.69,36.87,36.69,36.87,23642.0
2016-07-26 11:20:00,36.86,36.89,36.84,36.84,9926.0,36.86,36.89,36.84,36.84,9926.0
2016-07-26 11:30:00,36.87,36.89,36.79,36.88,8706.0,36.87,36.89,36.79,36.88,8706.0
2016-07-26 11:40:00,36.85,36.93,36.85,36.9,3600.0,36.85,36.93,36.85,36.9,3600.0
2016-07-26 11:50:00,36.92,36.93,36.83,36.84,18111.0,36.92,36.93,36.83,36.84,18111.0
2016-07-26 12:00:00,36.85,36.87,36.79,36.79,21012.0,36.85,36.87,36.79,36.79,21012.0
2016-07-26 12:10:00,36.8,36.91,36.79,36.88,12038.0,36.8,36.91,36.79,36.88,12038.0
2016-07-26 12:20:00,36.9,36.98,36.9,36.98,1200.0,36.9,36.98,36.9,36.98,1200.0
2016-07-26 12:30:00,36.95,37.01,36.9,36.97,9921.0,36.95,37.01,36.9,36.97,9921.0
2016-07-26 12:40:00,36.98,36.99,36.97,36.97,7019.0,36.98,36.99,36.97,36.97,7019.0
2016-07-26 12:50:00,36.97,36.99,36.95,36.98,5897.0,36.97,36.99,36.95,36.98,5897.0
2016-07-26 13:00:00,36.99,36.99,36.95,36.99,2317.0,36.99,36.99,36.95,36.99,2317.0
2016-07-26 13:10:00,36.97,36.98,36.95,36.97,2545.0,36.97,36.98,36.95,36.97,2545.0
2016-07-26 13:20:00,36.97,36.97,36.92,36.95,5041.0,36.97,36.97,36.92,36.95,5041.0
2016-07-26 13:30:00,36.94,36.97,36.92,36.97,5100.0,36.94,36.97,36.92,36.97,5100.0
2016-07-26 13:40:00,36.97,37.04,36.95,37.03,20575.0,36.97,37.04,36.95,37.03,20575.0
2016-07-26 13:50:00,37.02,37.16,37.02,37.14,21980.0,37.02,37.16,37.02,37.14,21980.0
2016-07-26 14:00:00,37.14,37.28,37.14,37.22,43422.0,37.14,37.28,37.14,37.22,43422.0
2016-07-26 14:10:00,37.23,37.24,37.15,37.16,17131.0,37.23,37.24,37.15,37.16,17131.0
2016-07-26 14:20:00,37.16,37.21,37.15,37.19,13513.0,37.16,37.21,37.15,37.19,13513.0
2016-07-26 14:30:00,37.2,37.24,37.19,37.24,23962.0,37.2,37.24,37.19,37.24,23962.0
2016-07-26 14:40:00,37.24,37.27,37.24,37.27,15214.0,37.24,37.27,37.24,37.27,15214.0
2016-07-26 14:50:00,37.27,37.29,37.23,37.24,28113.0,37.27,37.29,37.23,37.24,28113.0
2016-07-26 15:00:00,37.23,37.26,37.22,37.26,11524.0,37.23,37.26,37.22,37.26,11524.0
2016-07-26 15:10:00,37.27,37.37,37.27,37.36,28255.0,37.27,37.37,37.27,37.36,28255.0
2016-07-26 15:20:00,37.36,37.4,37.34,37.39,55102.0,37.36,37.4,37.34,37.39,55102.0
2016-07-26 15:30:00,37.39,37.4,37.3,37.33,42648.0,37.39,37.4,37.3,37.33,42648.0
2016-07-26 15:40:00,37.34,37.43,37.3,37.43,72096.0,37.34,37.43,37.3,37.43,72096.0
2016-07-26 15:50:00,37.43,37.43,37.33,37.35,146343.0,37.43,37.43,37.33,37.35,146343.0
2016-07-27 09:30:00,37.35,37.42,37.26,37.34,24671.0,37.35,37.42,37.26,37.34,24671.0
2016-07-27 09:40:00,37.33,37.34,37.26,37.28,23551.0,37.33,37.34,37.26,37.28,23551.0
2016-07-27 09:50:00,37.28,37.39,37.28,37.39,7297.0,37.28,37.39,37.28,37.39,7297.0
2016-07-27 10:00:00,37.38,37.38,37.1,37.14,116135.0,37.38,37.38,37.1,37.14,116135.0
2016-07-27 10:10:00,37.14,37.31,37.14,37.29,16808.0,37.14,37.31,37.14,37.29,16808.0
2016-07-27 10:20:00,37.3,37.3,37.18,37.24,17965.0,37.3,37.3,37.18,37.24,17965.0
2016-07-27 10:30:00,37.23,37.23,37.14,37.18,19847.0,37.23,37.23,37.14,37.18,19847.0
2016-07-27 10:40:00,37.17,37.2,37.05,37.11,15560.0,37.17,37.2,37.05,37.11,15560.0
2016-07-27 10:50:00,37.09,37.21,37.05,37.21,13024.0,37.09,37.21,37.05,37.21,13024.0
2016-07-27 11:00:00,37.22,37.22,37.08,37.08,11024.0,37.22,37.22,37.08,37.08,11024.0
2016-07-27 11:10:00,37.09,37.21,37.04,37.19,32342.0,37.09,37.21,37.04,37.19,32342.0
2016-07-27 11:20:00,37.19,37.3,37.18,37.27,7175.0,37.19,37.3,37.18,37.27,7175.0
2016-07-27 11:30:00,37.26,37.3,37.24,37.3,5435.0,37.26,37.3,37.24,37.3,5435.0
2016-07-27 11:40:00,37.28,37.31,37.26,37.26,6139.0,37.28,37.31,37.26,37.26,6139.0
2016-07-27 11:50:00,37.27,37.28,37.15,37.17,6080.0,37.27,37.28,37.15,37.17,6080.0
2016-07-27 12:00:00,37.16,37.24,37.15,37.15,18752.0,37.16,37.24,37.15,37.15,18752.0
2016-07-27 12:10:00,37.12,37.14,37.09,37.1,2200.0,37.12,37.14,37.09,37.1,2200.0
2016-07-27 12:20:00,37.1,37.15,37.08,37.13,6165.0,37.1,37.15,37.08,37.13,6165.0
2016-07-27 12:30:00,37.14,37.16,37.12,37.15,6798.0,37.14,37.16,37.12,37.15,6798.0
2016-07-27 12:40:00,37.15,37.15,37.12,37.14,8026.0,37.15,37.15,37.12,37.14,8026.0
2016-07-27 12:50:00,37.13,37.16,37.07,37.08,12397.0,37.13,37.16,37.07,37.08,12397.0
2016-07-27 13:00:00,37.11,37.12,36.99,37.01,26197.0,37.11,37.12,36.99,37.01,26197.0
2016-07-27 13:10:00,37.01,37.03,36.98,37.01,5231.0,37.01,37.03,36.98,37.01,5231.0
2016-07-27 13:20:00,37.0,37.14,37.0,37.13,16580.0,37.0,37.14,37.0,37.13,16580.0
2016-07-27 13:30:00,37.1,37.21,37.09,37.21,15400.0,37.1,37.21,37.09,37.21,15400.0
2016-07-27 13:40:00,37.18,37.21,37.18,37.2,4222.0,37.18,37.21,37.18,37.2,4222.0
2016-07-27 13:50:00,37.18,37.23,37.15,37.23,7390.0,37.18,37.23,37.15,37.23,7390.0
2016-07-27 14:00:00,37.2,37.22,37.17,37.21,11743.0,37.2,37.22,37.17,37.21,11743.0
2016-07-27 14:10:00,37.22,37.23,37.11,37.15,22918.0,37.22,37.23,37.11,37.15,22918.0
2016-07-27 14:20:00,37.14,37.21,37.13,37.17,9279.0,37.14,37.21,37.13,37.17,9279.0
2016-07-27 14:30:00,37.16,37.21,37.16,37.2,9400.0,37.16,37.21,37.16,37.2,9400.0
2016-07-27 14:40:00,37.19,37.22,37.18,37.22,6372.0,37.19,37.22,37.18,37.22,6372.0
2016-07-27 14:50:00,37.21,37.27,37.19,37.27,8864.0,37.21,37.27,37.19,37.27,8864.0
2016-07-27 15:00:00,37.25,37.31,37.25,37.29,15299.0,37.25,37.31,37.25,37.29,15299.0
2016-07-27 15:10:00,37.29,37.31,37.26,37.28,8987.0,37.29,37.31,37.26,37.28,8987.0
2016-07-27 15:20:00,37.29,37.29,37.24,37.24,12487.0,37.29,37.29,37.24,37.24,12487.0
2016-07-27 15:30:00,37.24,37.27,37.23,37.24,19208.0,37.24,37.27,37.23,37.24,19208.0
2016-07-27 15:40:00,37.24,37.27,37.23,37.24,36452.0,37.24,37.27,37.23,37.24,36452.0
2016-07-27 15:50:00,37.25,37.3,37.23,37.27,79792.0,37.25,37.3,37.23,37.27,79792.0
2016-07-28 09:30:00,37.4,37.51,37.24,37.33,25916.0,37.4,37.51,37.24,37.33,25916.0
2016-07-28 09:40:00,37.34,37.58,37.27,37.54,42302.0,37.34,37.58,37.27,37.54,42302.0
2016-07-28 09:50:00,37.51,37.8,37.5,37.66,50213.0,37.51,37.8,37.5,37.66,50213.0
2016-07-28 10:00:00,37.64,37.68,37.44,37.56,37469.0,37.64,37.68,37.44,37.56,37469.0
2016-07-28 10:10:00,37.55,37.78,37.55,37.66,51224.0,37.55,37.78,37.55,37.66,51224.0
2016-07-28 10:20:00,37.67,37.76,37.52,37.52,21593.0,37.67,37.76,37.52,37.52,21593.0
2016-07-28 10:30:00,37.51,37.76,37.49,37.73,18350.0,37.51,37.76,37.49,37.73,18350.0
2016-07-28 10:40:00,37.73,37.74,37.63,37.7,11062.0,37.73,37.74,37.63,37.7,11062.0
2016-07-28 10:50:00,37.7,37.76,37.7,37.7,13060.0,37.7,37.76,37.7,37.7,13060.0
2016-07-28 11:00:00,37.71,37.73,37.53,37.59,23378.0,37.71,37.73,37.53,37.59,23378.0
2016-07-28 11:10:00,37.58,37.67,37.56,37.58,29523.0,37.58,37.67,37.56,37.58,29523.0
2016-07-28 11:20:00,37.57,37.59,37.54,37.59,6901.0,37.57,37.59,37.54,37.59,6901.0
2016-07-28 11:30:00,37.59,37.64,37.58,37.64,53745.0,37.59,37.64,37.58,37.64,53745.0
2016-07-28 11:40:00,37.65,37.67,37.62,37.62,18646.0,37.65,37.67,37.62,37.62,18646.0
2016-07-28 11:50:00,37.62,37.67,37.59,37.63,15714.0,37.62,37.67,37.59,37.63,15714.0
2016-07-28 12:00:00,37.65,37.66,37.55,37.6,19627.0,37.65,37.66,37.55,37.6,19627.0
2016-07-28 12:10:00,37.61,37.69,37.61,37.66,11396.0,37.61,37.69,37.61,37.66,11396.0
2016-07-28 12:20:00,37.66,37.67,37.65,37.65,15950.0,37.66,37.67,37.65,37.65,15950.0
2016-07-28 12:30:00,37.66,37.66,37.64,37.65,34443.0,37.66,37.66,37.64,37.65,34443.0
2016-07-28 12:40:00,37.66,37.73,37.65,37.7,19873.0,37.66,37.73,37.65,37.7,19873.0
2016-07-28 12:50:00,37.73,37.73,37.7,37.7,5030.0,37.73,37.73,37.7,37.7,5030.0
2016-07-28 13:00:00,37.7,37.71,37.66,37.66,24677.0,37.7,37.71,37.66,37.66,24677.0
2016-07-28 13:10:00,37.67,37.69,37.63,37.65,21915.0,37.67,37.69,37.63,37.65,21915.0
2016-07-28 13:20:00,37.64,37.64,37.5,37.62,15708.0,37.64,37.64,37.5,37.62,15708.0
2016-07-28 13:30:00,37.65,37.68,37.63,37.67,3783.0,37.65,37.68,37.63,37.67,3783.0
2016-07-28 13:40:00,37.69,37.76,37.68,37.7,14220.0,37.69,37.76,37.68,37.7,14220.0
2016-07-28 13:50:00,37.72,37.72,37.66,37.69,7330.0,37.72,37.72,37.66,37.69,7330.0
2016-07-28 14:00:00,37.7,37.7,37.62,37.63,10924.0,37.7,37.7,37.62,37.63,10924.0
2016-07-28 14:10:00,37.64,37.68,37.64,37.65,8107.0,37.64,37.68,37.64,37.65,8107.0
2016-07-28 14:20:00,37.65,37.73,37.64,37.7,12126.0,37.65,37.73,37.64,37.7,12126.0
2016-07-28 14:30:00,37.69,37.69,37.55,37.64,37092.0,37.69,37.69,37.55,37.64,37092.0
2016-07-28 14:40:00,37.63,37.72,37.58,37.7,24095.0,37.63,37.72,37.58,37.7,24095.0
2016-07-28 14:50:00,37.7,37.73,37.67,37.67,7100.0,37.7,37.73,37.67,37.67,7100.0
2016-07-28 15:00:00,37.68,37.69,37.61,37.63,18867.0,37.68,37.69,37.61,37.63,18867.0
2016-07-28 15:10:00,37.63,37.71,37.62,37.66,12452.0,37.63,37.71,37.62,37.66,12452.0
2016-07-28 15:20:00,37.66,37.72,37.62,37.7,23335.0,37.66,37.72,37.62,37.7,23335.0
2016-07-28 15:30:00,37.7,37.76,37.7,37.73,32558.0,37.7,37.76,37.7,37.73,32558.0
2016-07-28 15:40:00,37.73,37.82,37.7,37.81,43423.0,37.73,37.82,37.7,37.81,43423.0
2016-07-28 15:50:00,37.81,37.81,37.72,37.76,112856.0,37.81,37.81,37.72,37.76,112856.0
2016-07-29 09:30:00,37.81,37.84,37.59,37.63,27052.0,37.81,37.84,37.59,37.63,27052.0
2016-07-29 09:40:00,37.62,37.69,37.6,37.63,17111.0,37.62,37.69,37.6,37.63,17111.0
2016-07-29 09:50:00,37.62,37.8,37.6,37.77,20712.0,37.62,37.8,37.6,37.77,20712.0
2016-07-29 10:00:00,37.74,37.77,37.61,37.64,33467.0,37.74,37.77,37.61,37.64,33467.0
2016-07-29 10:10:00,37.64,37.72,37.61,37.63,7494.0,37.64,37.72,37.61,37.63,7494.0
2016-07-29 10:20:00,37.64,37.66,37.6,37.63,10617.0,37.64,37.66,37.6,37.63,10617.0
2016-07-29 10:30:00,37.64,37.7,37.6,37.69,11327.0,37.64,37.7,37.6,37.69,11327.0
2016-07-29 10:40:00,37.71,37.71,37.6,37.7,9935.0,37.71,37.71,37.6,37.7,9935.0
2016-07-29 10:50:00,37.71,37.82,37.71,37.8,12162.0,37.71,37.82,37.71,37.8,12162.0
2016-07-29 11:00:00,37.8,37.8,37.71,37.73,17901.0,37.8,37.8,37.71,37.73,17901.0
2016-07-29 11:10:00,37.73,37.8,37.72,37.79,10352.0,37.73,37.8,37.72,37.79,10352.0
2016-07-29 11:20:00,37.78,37.98,37.78,37.96,38874.0,37.78,37.98,37.78,37.96,38874.0
2016-07-29 11:30:00,37.97,38.09,37.95,38.09,44740.0,37.97,38.09,37.95,38.09,44740.0
2016-07-29 11:40:00,38.07,38.16,38.07,38.14,11446.0,38.07,38.16,38.07,38.14,11446.0
2016-07-29 11:50:00,38.14,38.14,38.07,38.09,23763.0,38.14,38.14,38.07,38.09,23763.0
2016-07-29 12:00:00,38.1,38.11,38.01,38.03,15231.0,38.1,38.11,38.01,38.03,15231.0
2016-07-29 12:10:00,38.04,38.05,38.02,38.02,7700.0,38.04,38.05,38.02,38.02,7700.0
2016-07-29 12:20:00,38.01,38.15,38.01,38.12,19555.0,38.01,38.15,38.01,38.12,19555.0
2016-07-29 12:30:00,38.11,38.21,38.07,38.17,12513.0,38.11,38.21,38.07,38.17,12513.0
2016-07-29 12:40:00,38.16,38.16,37.96,37.96,17634.0,38.16,38.16,37.96,37.96,17634.0
2016-07-29 12:50:00,37.97,38.02,37.97,38.01,11243.0,37.97,38.02,37.97,38.01,11243.0
2016-07-29 13:00:00,38.0,38.03,37.99,38.0,17660.0,38.0,38.03,37.99,38.0,17660.0
2016-07-29 13:10:00,38.01,38.04,38.0,38.02,11594.0,38.01,38.04,38.0,38.02,11594.0
2016-07-29 13:20:00,38.03,38.05,38.02,38.05,3300.0,38.03,38.05,38.02,38.05,3300.0
2016-07-29 13:30:00,38.04,38.05,38.0,38.03,5747.0,38.04,38.05,38.0,38.03,5747.0
2016-07-29 13:40:00,38.03,38.05,38.01,38.04,11873.0,38.03,38.05,38.01,38.04,11873.0
2016-07-29 13:50:00,38.05,38.1,38.05,38.09,12237.0,38.05,38.1,38.05,38.09,12237.0
2016-07-29 14:00:00,38.09,38.15,38.08,38.14,20537.0,38.09,38.15,38.08,38.14,20537.0
2016-07-29 14:10:00,38.13,38.19,38.13,38.15,12235.0,38.13,38.19,38.13,38.15,12235.0
2016-07-29 14:20:00,38.16,38.18,38.15,38.16,22325.0,38.16,38.18,38.15,38.16,22325.0
2016-07-29 14:30:00,38.16,38.16,38.08,38.09,25586.0,38.16,38.16,38.08,38.09,25586.0
2016-07-29 14:40:00,38.08,38.09,38.05,38.05,22662.0,38.08,38.09,38.05,38.05,22662.0
2016-07-29 14:50:00,38.05,38.08,38.04,38.08,29810.0,38.05,38.08,38.04,38.08,29810.0
2016-07-29 15:00:00,38.06,38.06,37.91,37.94,22197.0,38.06,38.06,37.91,37.94,22197.0
2016-07-29 15:10:00,37.95,38.06,37.94,37.95,42446.0,37.95,38.06,37.94,37.95,42446.0
2016-07-29 15:20:00,37.95,37.97,37.91,37.93,14853.0,37.95,37.97,37.91,37.93,14853.0
2016-07-29 15:30:00,37.93,38.0,37.91,37.91,25105.0,37.93,38.0,37.91,37.91,25105.0
2016-07-29 15:40:00,37.91,37.96,37.88,37.91,71818.0,37.91,37.96,37.88,37.91,71818.0
2016-07-29 15:50:00,37.93,38.02,37.9,37.96,158023.0,37.93,38.02,37.9,37.96,158023.0
2016-08-01 09:30:00,38.41,38.71,38.16,38.45,180144.0,38.41,38.71,38.16,38.45,180144.0
2016-08-01 09:40:00,38.44,38.47,38.03,38.18,47337.0,38.44,38.47,38.03,38.18,47337.0
2016-08-01 09:50:00,38.17,38.28,38.03,38.14,178649.0,38.17,38.28,38.03,38.14,178649.0
2016-08-01 10:00:00,38.14,38.24,38.12,38.23,16499.0,38.14,38.24,38.12,38.23,16499.0
2016-08-01 10:10:00,38.23,38.63,38.23,38.49,28013.0,38.23,38.63,38.23,38.49,28013.0
2016-08-01 10:20:00,38.48,38.57,38.42,38.5,24479.0,38.48,38.57,38.42,38.5,24479.0
2016-08-01 10:30:00,38.51,38.56,38.42,38.43,25813.0,38.51,38.56,38.42,38.43,25813.0
2016-08-01 10:40:00,38.41,38.46,38.33,38.4,27122.0,38.41,38.46,38.33,38.4,27122.0
2016-08-01 10:50:00,38.43,38.49,38.34,38.4,24580.0,38.43,38.49,38.34,38.4,24580.0
2016-08-01 11:00:00,38.4,38.4,38.27,38.31,58521.0,38.4,38.4,38.27,38.31,58521.0
2016-08-01 11:10:00,38.3,38.42,38.26,38.35,46372.0,38.3,38.42,38.26,38.35,46372.0
2016-08-01 11:20:00,38.35,38.36,38.29,38.32,34649.0,38.35,38.36,38.29,38.32,34649.0
2016-08-01 11:30:00,38.33,38.38,38.3,38.34,25965.0,38.33,38.38,38.3,38.34,25965.0
2016-08-01 11:40:00,38.35,38.35,38.24,38.26,23971.0,38.35,38.35,38.24,38.26,23971.0
2016-08-01 11:50:00,38.26,38.34,38.26,38.31,11084.0,38.26,38.34,38.26,38.31,11084.0
2016-08-01 12:00:00,38.3,38.33,38.25,38.25,13716.0,38.3,38.33,38.25,38.25,13716.0
2016-08-01 12:10:00,38.27,38.27,38.13,38.18,14920.0,38.27,38.27,38.13,38.18,14920.0
2016-08-01 12:20:00,38.17,38.18,38.06,38.08,12399.0,38.17,38.18,38.06,38.08,12399.0
2016-08-01 12:30:00,38.08,38.21,38.07,38.2,11231.0,38.08,38.21,38.07,38.2,11231.0
2016-08-01 12:40:00,38.2,38.21,38.09,38.13,23049.0,38.2,38.21,38.09,38.13,23049.0
2016-08-01 12:50:00,38.11,38.14,38.08,38.14,11609.0,38.11,38.14,38.08,38.14,11609.0
2016-08-01 13:00:00,38.15,38.19,38.07,38.07,33261.0,38.15,38.19,38.07,38.07,33261.0
2016-08-01 13:10:00,38.08,38.13,38.08,38.09,20653.0,38.08,38.13,38.08,38.09,20653.0
2016-08-01 13:20:00,38.09,38.23,38.09,38.23,13799.0,38.09,38.23,38.09,38.23,13799.0
2016-08-01 13:30:00,38.24,38.28,38.22,38.25,10667.0,38.24,38.28,38.22,38.25,10667.0
2016-08-01 13:40:00,38.26,38.3,38.21,38.22,9595.0,38.26,38.3,38.21,38.22,9595.0
2016-08-01 13:50:00,38.23,38.23,38.12,38.18,14675.0,38.23,38.23,38.12,38.18,14675.0
2016-08-01 14:00:00,38.18,38.28,38.13,38.23,30340.0,38.18,38.28,38.13,38.23,30340.0
2016-08-01 14:10:00,38.24,38.24,38.14,38.14,13246.0,38.24,38.24,38.14,38.14,13246.0
2016-08-01 14:20:00,38.13,38.21,38.13,38.16,9792.0,38.13,38.21,38.13,38.16,9792.0
2016-08-01 14:30:00,38.15,38.18,38.14,38.15,6172.0,38.15,38.18,38.14,38.15,6172.0
2016-08-01 14:40:00,38.15,38.18,38.13,38.17,8539.0,38.15,38.18,38.13,38.17,8539.0
2016-08-01 14:50:00,38.17,38.2,38.16,38.2,17635.0,38.17,38.2,38.16,38.2,17635.0
2016-08-01 15:00:00,38.21,38.21,38.15,38.15,7825.0,38.21,38.21,38.15,38.15,7825.0
2016-08-01 15:10:00,38.14,38.18,38.09,38.09,15225.0,38.14,38.18,38.09,38.09,15225.0
2016-08-01 15:20:00,38.09,38.17,38.08,38.16,20792.0,38.09,38.17,38.08,38.16,20792.0
2016-08-01 15:30:00,38.15,38.21,38.13,38.21,17837.0,38.15,38.21,38.13,38.21,17837.0
2016-08-01 15:40:00,38.21,38.31,38.19,38.28,59130.0,38.21,38.31,38.19,38.28,59130.0
2016-08-01 15:50:00,38.28,38.29,38.19,38.27,75245.0,38.28,38.29,38.19,38.27,75245.0
2016-08-02 09:30:00,38.23,38.43,38.03,38.11,46311.0,38.23,38.43,38.03,38.11,46311.0
2016-08-02 09:40:00,38.04,38.11,37.59,37.7,178872.0,38.04,38.11,37.59,37.7,178872.0
2016-08-02 09:50:00,37.66,37.77,37.41,37.59,44462.0,37.66,37.77,37.41,37.59,44462.0
2016-08-02 10:00:00,37.59,37.69,37.53,37.63,42663.0,37.59,37.69,37.53,37.63,42663.0
2016-08-02 10:10:00,37.61,37.69,37.45,37.45,25664.0,37.61,37.69,37.45,37.45,25664.0
2016-08-02 10:20:00,37.47,37.51,37.34,37.46,24434.0,37.47,37.51,37.34,37.46,24434.0
2016-08-02 10:30:00,37.44,37.52,37.36,37.36,14343.0,37.44,37.52,37.36,37.36,14343.0
2016-08-02 10:40:00,37.35,37.45,37.28,37.29,18897.0,37.35,37.45,37.28,37.29,18897.0
2016-08-02 10:50:00,37.31,37.31,37.05,37.25,77361.0,37.31,37.31,37.05,37.25,77361.0
2016-08-02 11:00:00,37.25,37.26,37.13,37.2,88135.0,37.25,37.26,37.13,37.2,88135.0
2016-08-02 11:10:00,37.23,37.23,36.94,36.94,29371.0,37.23,37.23,36.94,36.94,29371.0
2016-08-02 11:20:00,36.94,37.09,36.9,37.02,32563.0,36.94,37.09,36.9,37.02,32563.0
2016-08-02 11:30:00,37.02,37.13,37.0,37.0,22770.0,37.02,37.13,37.0,37.0,22770.0
2016-08-02 11:40:00,37.0,37.1,36.9,37.1,14933.0,37.0,37.1,36.9,37.1,14933.0
2016-08-02 11:50:00,37.11,37.2,37.0,37.0,24341.0,37.11,37.2,37.0,37.0,24341.0
2016-08-02 12:00:00,37.03,37.04,36.9,36.95,10040.0,37.03,37.04,36.9,36.95,10040.0
2016-08-02 12:10:00,36.95,36.97,36.91,36.95,9449.0,36.95,36.97,36.91,36.95,9449.0
2016-08-02 12:20:00,36.94,36.97,36.81,36.81,40850.0,36.94,36.97,36.81,36.81,40850.0
2016-08-02 12:30:00,36.82,36.98,36.81,36.91,48948.0,36.82,36.98,36.81,36.91,48948.0
2016-08-02 12:40:00,36.91,36.91,36.81,36.87,14740.0,36.91,36.91,36.81,36.87,14740.0
2016-08-02 12:50:00,36.87,36.89,36.83,36.87,15696.0,36.87,36.89,36.83,36.87,15696.0
2016-08-02 13:00:00,36.86,37.06,36.86,36.92,52305.0,36.86,37.06,36.86,36.92,52305.0
2016-08-02 13:10:00,36.91,36.94,36.87,36.92,13808.0,36.91,36.94,36.87,36.92,13808.0
2016-08-02 13:20:00,36.92,37.06,36.9,37.06,31440.0,36.92,37.06,36.9,37.06,31440.0
2016-08-02 13:30:00,37.06,37.17,37.05,37.15,25510.0,37.06,37.17,37.05,37.15,25510.0
2016-08-02 13:40:00,37.14,37.17,37.08,37.13,12813.0,37.14,37.17,37.08,37.13,12813.0
2016-08-02 13:50:00,37.13,37.21,37.13,37.21,12083.0,37.13,37.21,37.13,37.21,12083.0
2016-08-02 14:00:00,37.21,37.25,37.19,37.25,10758.0,37.21,37.25,37.19,37.25,10758.0
2016-08-02 14:10:00,37.24,37.26,37.23,37.24,6009.0,37.24,37.26,37.23,37.24,6009.0
2016-08-02 14:20:00,37.25,37.32,37.23,37.32,17882.0,37.25,37.32,37.23,37.32,17882.0
2016-08-02 14:30:00,37.3,37.49,37.3,37.41,40291.0,37.3,37.49,37.3,37.41,40291.0
2016-08-02 14:40:00,37.42,37.63,37.41,37.62,61656.0,37.42,37.63,37.41,37.62,61656.0
2016-08-02 14:50:00,37.61,37.63,37.5,37.55,21610.0,37.61,37.63,37.5,37.55,21610.0
2016-08-02 15:00:00,37.55,37.61,37.54,37.55,20527.0,37.55,37.61,37.54,37.55,20527.0
2016-08-02 15:10:00,37.54,37.54,37.44,37.45,20463.0,37.54,37.54,37.44,37.45,20463.0
2016-08-02 15:20:00,37.45,37.58,37.44,37.54,34958.0,37.45,37.58,37.44,37.54,34958.0
2016-08-02 15:30:00,37.54,37.58,37.53,37.57,29930.0,37.54,37.58,37.53,37.57,29930.0
2016-08-02 15:40:00,37.56,37.57,37.41,37.41,79405.0,37.56,37.57,37.41,37.41,79405.0
2016-08-02 15:50:00,37.41,37.41,37.34,37.34,126642.0,37.41,37.41,37.34,37.34,126642.0
2016-08-03 09:30:00,37.13,37.24,36.85,36.97,50886.0,37.13,37.24,36.85,36.97,50886.0
2016-08-03 09:40:00,37.03,37.08,36.93,37.05,29054.0,37.03,37.08,36.93,37.05,29054.0
2016-08-03 09:50:00,37.07,37.21,37.04,37.18,37067.0,37.07,37.21,37.04,37.18,37067.0
2016-08-03 10:00:00,37.19,37.21,37.16,37.16,4700.0,37.19,37.21,37.16,37.16,4700.0
2016-08-03 10:10:00,37.13,37.29,37.13,37.23,18368.0,37.13,37.29,37.13,37.23,18368.0
2016-08-03 10:20:00,37.2,37.28,37.14,37.16,14122.0,37.2,37.28,37.14,37.16,14122.0
2016-08-03 10:30:00,37.14,37.19,37.06,37.15,25890.0,37.14,37.19,37.06,37.15,25890.0
2016-08-03 10:40:00,37.16,37.16,37.1,37.15,9959.0,37.16,37.16,37.1,37.15,9959.0
2016-08-03 10:50:00,37.16,37.24,37.01,37.14,28668.0,37.16,37.24,37.01,37.14,28668.0
2016-08-03 11:00:00,37.14,37.23,37.11,37.2,6576.0,37.14,37.23,37.11,37.2,6576.0
2016-08-03 11:10:00,37.2,37.27,37.18,37.26,7332.0,37.2,37.27,37.18,37.26,7332.0
2016-08-03 11:20:00,37.25,37.34,37.24,37.33,6816.0,37.25,37.34,37.24,37.33,6816.0
2016-08-03 11:30:00,37.32,37.35,37.28,37.35,18934.0,37.32,37.35,37.28,37.35,18934.0
2016-08-03 11:40:00,37.37,37.38,37.33,37.38,4674.0,37.37,37.38,37.33,37.38,4674.0
2016-08-03 11:50:00,37.39,37.4,37.35,37.37,10274.0,37.39,37.4,37.35,37.37,10274.0
2016-08-03 12:00:00,37.37,37.38,37.35,37.38,7513.0,37.37,37.38,37.35,37.38,7513.0
2016-08-03 12:10:00,37.39,37.4,37.34,37.34,12188.0,37.39,37.4,37.34,37.34,12188.0
2016-08-03 12:20:00,37.33,37.33,37.28,37.32,10285.0,37.33,37.33,37.28,37.32,10285.0
2016-08-03 12:30:00,37.32,37.38,37.32,37.35,7722.0,37.32,37.38,37.32,37.35,7722.0
2016-08-03 12:40:00,37.35,37.41,37.35,37.39,5434.0,37.35,37.41,37.35,37.39,5434.0
2016-08-03 12:50:00,37.39,37.45,37.39,37.45,6542.0,37.39,37.45,37.39,37.45,6542.0
2016-08-03 13:00:00,37.45,37.45,37.42,37.44,5217.0,37.45,37.45,37.42,37.44,5217.0
2016-08-03 13:10:00,37.44,37.49,37.43,37.44,5300.0,37.44,37.49,37.43,37.44,5300.0
2016-08-03 13:20:00,37.45,37.56,37.41,37.53,31112.0,37.45,37.56,37.41,37.53,31112.0
2016-08-03 13:30:00,37.53,37.6,37.51,37.57,15000.0,37.53,37.6,37.51,37.57,15000.0
2016-08-03 13:40:00,37.56,37.61,37.56,37.61,8621.0,37.56,37.61,37.56,37.61,8621.0
2016-08-03 13:50:00,37.59,37.59,37.53,37.54,8771.0,37.59,37.59,37.53,37.54,8771.0
2016-08-03 14:00:00,37.54,37.65,37.54,37.64,20258.0,37.54,37.65,37.54,37.64,20258.0
2016-08-03 14:10:00,37.65,37.65,37.6,37.61,8725.0,37.65,37.65,37.6,37.61,8725.0
2016-08-03 14:20:00,37.6,37.63,37.57,37.57,8387.0,37.6,37.63,37.57,37.57,8387.0
2016-08-03 14:30:00,37.55,37.62,37.54,37.54,8702.0,37.55,37.62,37.54,37.54,8702.0
2016-08-03 14:40:00,37.54,37.57,37.54,37.56,16042.0,37.54,37.57,37.54,37.56,16042.0
2016-08-03 14:50:00,37.56,37.57,37.52,37.54,9037.0,37.56,37.57,37.52,37.54,9037.0
2016-08-03 15:00:00,37.54,37.55,37.51,37.51,10431.0,37.54,37.55,37.51,37.51,10431.0
2016-08-03 15:10:00,37.52,37.58,37.51,37.58,25379.0,37.52,37.58,37.51,37.58,25379.0
2016-08-03 15:20:00,37.57,37.66,37.56,37.66,21713.0,37.57,37.66,37.56,37.66,21713.0
2016-08-03 15:30:00,37.65,37.67,37.63,37.66,42293.0,37.65,37.67,37.63,37.66,42293.0
2016-08-03 15:40:00,37.65,37.68,37.62,37.68,52259.0,37.65,37.68,37.62,37.68,52259.0
2016-08-03 15:50:00,37.68,37.71,37.62,37.63,100564.0,37.68,37.71,37.62,37.63,100564.0
2016-08-04 09:30:00,37.65,37.87,37.64,37.69,33706.0,37.65,37.87,37.64,37.69,33706.0
2016-08-04 09:40:00,37.73,37.76,37.65,37.65,19701.0,37.73,37.76,37.65,37.65,19701.0
2016-08-04 09:50:00,37.68,37.68,37.36,37.36,60199.0,37.68,37.68,37.36,37.36,60199.0
2016-08-04 10:00:00,37.39,37.39,37.26,37.33,10860.0,37.39,37.39,37.26,37.33,10860.0
2016-08-04 10:10:00,37.31,37.38,37.3,37.38,6818.0,37.31,37.38,37.3,37.38,6818.0
2016-08-04 10:20:00,37.38,37.43,37.31,37.42,8020.0,37.38,37.43,37.31,37.42,8020.0
2016-08-04 10:30:00,37.39,37.51,37.37,37.48,7815.0,37.39,37.51,37.37,37.48,7815.0
2016-08-04 10:40:00,37.48,37.68,37.48,37.61,9171.0,37.48,37.68,37.48,37.61,9171.0
2016-08-04 10:50:00,37.62,37.64,37.5,37.58,41996.0,37.62,37.64,37.5,37.58,41996.0
2016-08-04 11:00:00,37.58,37.58,37.48,37.52,7717.0,37.58,37.58,37.48,37.52,7717.0
2016-08-04 11:10:00,37.55,37.55,37.4,37.44,34812.0,37.55,37.55,37.4,37.44,34812.0
2016-08-04 11:20:00,37.45,37.47,37.4,37.42,11759.0,37.45,37.47,37.4,37.42,11759.0
2016-08-04 11:30:00,37.4,37.46,37.4,37.46,4900.0,37.4,37.46,37.4,37.46,4900.0
2016-08-04 11:40:00,37.46,37.48,37.44,37.46,4638.0,37.46,37.48,37.44,37.46,4638.0
2016-08-04 11:50:00,37.48,37.51,37.46,37.5,5514.0,37.48,37.51,37.46,37.5,5514.0
2016-08-04 12:00:00,37.5,37.56,37.48,37.55,15789.0,37.5,37.56,37.48,37.55,15789.0
2016-08-04 12:10:00,37.55,37.56,37.53,37.54,7519.0,37.55,37.56,37.53,37.54,7519.0
2016-08-04 12:20:00,37.53,37.56,37.51,37.54,10424.0,37.53,37.56,37.51,37.54,10424.0
2016-08-04 12:30:00,37.55,37.59,37.48,37.57,33502.0,37.55,37.59,37.48,37.57,33502.0
2016-08-04 12:40:00,37.55,37.59,37.53,37.53,7898.0,37.55,37.59,37.53,37.53,7898.0
2016-08-04 12:50:00,37.54,37.55,37.5,37.51,9319.0,37.54,37.55,37.5,37.51,9319.0
2016-08-04 13:00:00,37.5,37.51,37.47,37.48,8300.0,37.5,37.51,37.47,37.48,8300.0
2016-08-04 13:10:00,37.47,37.49,37.45,37.48,9819.0,37.47,37.49,37.45,37.48,9819.0
2016-08-04 13:20:00,37.48,37.48,37.37,37.4,19645.0,37.48,37.48,37.37,37.4,19645.0
2016-08-04 13:30:00,37.4,37.44,37.39,37.44,10195.0,37.4,37.44,37.39,37.44,10195.0
2016-08-04 13:40:00,37.44,37.47,37.44,37.45,14209.0,37.44,37.47,37.44,37.45,14209.0
2016-08-04 13:50:00,37.44,37.46,37.37,37.37,14630.0,37.44,37.46,37.37,37.37,14630.0
2016-08-04 14:00:00,37.4,37.5,37.39,37.47,12277.0,37.4,37.5,37.39,37.47,12277.0
2016-08-04 14:10:00,37.46,37.46,37.34,37.35,10000.0,37.46,37.46,37.34,37.35,10000.0
2016-08-04 14:20:00,37.34,37.38,37.33,37.34,21037.0,37.34,37.38,37.33,37.34,21037.0
2016-08-04 14:30:00,37.34,37.34,37.31,37.33,11362.0,37.34,37.34,37.31,37.33,11362.0
2016-08-04 14:40:00,37.32,37.35,37.3,37.3,9363.0,37.32,37.35,37.3,37.3,9363.0
2016-08-04 14:50:00,37.31,37.39,37.31,37.37,10765.0,37.31,37.39,37.31,37.37,10765.0
2016-08-04 15:00:00,37.37,37.46,37.37,37.46,8513.0,37.37,37.46,37.37,37.46,8513.0
2016-08-04 15:10:00,37.45,37.45,37.39,37.43,10069.0,37.45,37.45,37.39,37.43,10069.0
2016-08-04 15:20:00,37.42,37.45,37.39,37.45,15774.0,37.42,37.45,37.39,37.45,15774.0
2016-08-04 15:30:00,37.45,37.46,37.41,37.43,23752.0,37.45,37.46,37.41,37.43,23752.0
2016-08-04 15:40:00,37.43,37.43,37.35,37.36,54322.0,37.43,37.43,37.35,37.36,54322.0
2016-08-04 15:50:00,37.35,37.37,37.31,37.33,66641.0,37.35,37.37,37.31,37.33,66641.0
2016-08-05 09:30:00,37.32,37.76,37.32,37.53,25140.0,37.32,37.76,37.32,37.53,25140.0
2016-08-05 09:40:00,37.57,37.61,37.48,37.56,29762.0,37.57,37.61,37.48,37.56,29762.0
2016-08-05 09:50:00,37.56,37.69,37.49,37.63,31344.0,37.56,37.69,37.49,37.63,31344.0
2016-08-05 10:00:00,37.64,37.8,37.64,37.75,13493.0,37.64,37.8,37.64,37.75,13493.0
2016-08-05 10:10:00,37.76,37.89,37.75,37.85,19352.0,37.76,37.89,37.75,37.85,19352.0
2016-08-05 10:20:00,37.86,37.87,37.8,37.86,16112.0,37.86,37.87,37.8,37.86,16112.0
2016-08-05 10:30:00,37.85,37.88,37.76,37.79,11855.0,37.85,37.88,37.76,37.79,11855.0
2016-08-05 10:40:00,37.77,37.8,37.71,37.73,6004.0,37.77,37.8,37.71,37.73,6004.0
2016-08-05 10:50:00,37.73,37.79,37.73,37.76,8856.0,37.73,37.79,37.73,37.76,8856.0
2016-08-05 11:00:00,37.77,37.84,37.77,37.82,14610.0,37.77,37.84,37.77,37.82,14610.0
2016-08-05 11:10:00,37.81,37.84,37.76,37.77,7945.0,37.81,37.84,37.76,37.77,7945.0
2016-08-05 11:20:00,37.78,37.79,37.7,37.7,9780.0,37.78,37.79,37.7,37.7,9780.0
2016-08-05 11:30:00,37.7,37.73,37.61,37.71,23335.0,37.7,37.73,37.61,37.71,23335.0
2016-08-05 11:40:00,37.7,37.75,37.66,37.69,6525.0,37.7,37.75,37.66,37.69,6525.0
2016-08-05 11:50:00,37.68,37.76,37.66,37.76,8496.0,37.68,37.76,37.66,37.76,8496.0
2016-08-05 12:00:00,37.75,37.76,37.73,37.75,5437.0,37.75,37.76,37.73,37.75,5437.0
2016-08-05 12:10:00,37.74,37.76,37.7,37.72,4470.0,37.74,37.76,37.7,37.72,4470.0
2016-08-05 12:20:00,37.71,37.74,37.69,37.73,8789.0,37.71,37.74,37.69,37.73,8789.0
2016-08-05 12:30:00,37.73,37.85,37.72,37.83,52356.0,37.73,37.85,37.72,37.83,52356.0
2016-08-05 12:40:00,37.83,37.99,37.83,37.98,26214.0,37.83,37.99,37.83,37.98,26214.0
2016-08-05 12:50:00,37.99,38.17,37.97,38.16,32667.0,37.99,38.17,37.97,38.16,32667.0
2016-08-05 13:00:00,38.14,38.19,38.12,38.14,13102.0,38.14,38.19,38.12,38.14,13102.0
2016-08-05 13:10:00,38.14,38.18,38.12,38.12,14664.0,38.14,38.18,38.12,38.12,14664.0
2016-08-05 13:20:00,38.11,38.14,38.05,38.05,11500.0,38.11,38.14,38.05,38.05,11500.0
2016-08-05 13:30:00,38.07,38.12,38.02,38.1,15668.0,38.07,38.12,38.02,38.1,15668.0
2016-08-05 13:40:00,38.09,38.16,38.08,38.12,16013.0,38.09,38.16,38.08,38.12,16013.0
2016-08-05 13:50:00,38.12,38.2,38.09,38.1,33831.0,38.12,38.2,38.09,38.1,33831.0
2016-08-05 14:00:00,38.1,38.17,38.07,38.14,12991.0,38.1,38.17,38.07,38.14,12991.0
2016-08-05 14:10:00,38.15,38.16,38.1,38.11,9700.0,38.15,38.16,38.1,38.11,9700.0
2016-08-05 14:20:00,38.11,38.15,38.1,38.11,9245.0,38.11,38.15,38.1,38.11,9245.0
2016-08-05 14:30:00,38.1,38.2,38.1,38.2,35162.0,38.1,38.2,38.1,38.2,35162.0
2016-08-05 14:40:00,38.2,38.23,38.19,38.2,23096.0,38.2,38.23,38.19,38.2,23096.0
2016-08-05 14:50:00,38.2,38.24,38.19,38.2,14519.0,38.2,38.24,38.19,38.2,14519.0
2016-08-05 15:00:00,38.2,38.22,38.19,38.2,19559.0,38.2,38.22,38.19,38.2,19559.0
2016-08-05 15:10:00,38.2,38.21,38.19,38.19,14362.0,38.2,38.21,38.19,38.19,14362.0
2016-08-05 15:20:00,38.19,38.2,38.15,38.16,15702.0,38.19,38.2,38.15,38.16,15702.0
2016-08-05 15:30:00,38.15,38.15,38.1,38.11,36211.0,38.15,38.15,38.1,38.11,36211.0
2016-08-05 15:40:00,38.11,38.16,38.1,38.11,29629.0,38.11,38.16,38.1,38.11,29629.0
2016-08-05 15:50:00,38.12,38.19,38.06,38.18,58881.0,38.12,38.19,38.06,38.18,58881.0
2016-08-08 09:30:00,38.33,38.51,38.27,38.41,32380.0,38.33,38.51,38.27,38.41,32380.0
2016-08-08 09:40:00,38.44,38.45,38.32,38.32,18689.0,38.44,38.45,38.32,38.32,18689.0
2016-08-08 09:50:00,38.34,38.36,38.2,38.23,10491.0,38.34,38.36,38.2,38.23,10491.0
2016-08-08 10:00:00,38.24,38.27,38.18,38.27,17341.0,38.24,38.27,38.18,38.27,17341.0
2016-08-08 10:10:00,38.26,38.26,38.14,38.14,4400.0,38.26,38.26,38.14,38.14,4400.0
2016-08-08 10:20:00,38.12,38.13,38.01,38.01,8414.0,38.12,38.13,38.01,38.01,8414.0
2016-08-08 10:30:00,38.03,38.17,38.03,38.16,7855.0,38.03,38.17,38.03,38.16,7855.0
2016-08-08 10:40:00,38.15,38.17,38.08,38.17,51037.0,38.15,38.17,38.08,38.17,51037.0
2016-08-08 10:50:00,38.19,38.27,38.13,38.27,13423.0,38.19,38.27,38.13,38.27,13423.0
2016-08-08 11:00:00,38.26,38.27,38.19,38.2,16829.0,38.26,38.27,38.19,38.2,16829.0
2016-08-08 11:10:00,38.18,38.22,38.15,38.15,7401.0,38.18,38.22,38.15,38.15,7401.0
2016-08-08 11:20:00,38.15,38.21,38.14,38.21,3999.0,38.15,38.21,38.14,38.21,3999.0
2016-08-08 11:30:00,38.21,38.3,38.19,38.29,15327.0,38.21,38.3,38.19,38.29,15327.0
2016-08-08 11:40:00,38.28,38.3,38.25,38.25,21600.0,38.28,38.3,38.25,38.25,21600.0
2016-08-08 11:50:00,38.24,38.25,38.18,38.19,5781.0,38.24,38.25,38.18,38.19,5781.0
2016-08-08 12:00:00,38.2,38.24,38.2,38.23,5177.0,38.2,38.24,38.2,38.23,5177.0
2016-08-08 12:10:00,38.23,38.32,38.23,38.32,21589.0,38.23,38.32,38.23,38.32,21589.0
2016-08-08 12:20:00,38.31,38.33,38.3,38.32,6700.0,38.31,38.33,38.3,38.32,6700.0
2016-08-08 12:30:00,38.32,38.33,38.31,38.32,7248.0,38.32,38.33,38.31,38.32,7248.0
2016-08-08 12:40:00,38.32,38.48,38.31,38.46,24098.0,38.32,38.48,38.31,38.46,24098.0
2016-08-08 12:50:00,38.44,38.44,38.37,38.37,16879.0,38.44,38.44,38.37,38.37,16879.0
2016-08-08 13:00:00,38.37,38.4,38.32,38.39,20469.0,38.37,38.4,38.32,38.39,20469.0
2016-08-08 13:10:00,38.4,38.4,38.35,38.37,18662.0,38.4,38.4,38.35,38.37,18662.0
2016-08-08 13:20:00,38.38,38.38,38.36,38.38,8585.0,38.38,38.38,38.36,38.38,8585.0
2016-08-08 13:30:00,38.38,38.4,38.36,38.4,21206.0,38.38,38.4,38.36,38.4,21206.0
2016-08-08 13:40:00,38.39,38.45,38.39,38.42,11780.0,38.39,38.45,38.39,38.42,11780.0
2016-08-08 13:50:00,38.43,38.44,38.39,38.4,9072.0,38.43,38.44,38.39,38.4,9072.0
2016-08-08 14:00:00,38.4,38.4,38.3,38.3,26794.0,38.4,38.4,38.3,38.3,26794.0
2016-08-08 14:10:00,38.3,38.3,38.25,38.25,10601.0,38.3,38.3,38.25,38.25,10601.0
2016-08-08 14:20:00,38.25,38.27,38.21,38.26,14521.0,38.25,38.27,38.21,38.26,14521.0
2016-08-08 14:30:00,38.26,38.29,38.24,38.24,15879.0,38.26,38.29,38.24,38.24,15879.0
2016-08-08 14:40:00,38.24,38.27,38.23,38.26,10542.0,38.24,38.27,38.23,38.26,10542.0
2016-08-08 14:50:00,38.26,38.27,38.24,38.27,8360.0,38.26,38.27,38.24,38.27,8360.0
2016-08-08 15:00:00,38.27,38.3,38.26,38.3,13536.0,38.27,38.3,38.26,38.3,13536.0
2016-08-08 15:10:00,38.29,38.33,38.28,38.33,18719.0,38.29,38.33,38.28,38.33,18719.0
2016-08-08 15:20:00,38.33,38.33,38.22,38.28,33805.0,38.33,38.33,38.22,38.28,33805.0
2016-08-08 15:30:00,38.27,38.31,38.27,38.29,30805.0,38.27,38.31,38.27,38.29,30805.0
2016-08-08 15:40:00,38.29,38.29,38.25,38.29,26318.0,38.29,38.29,38.25,38.29,26318.0
2016-08-08 15:50:00,38.29,38.33,38.26,38.31,72835.0,38.29,38.33,38.26,38.31,72835.0
2016-08-09 09:30:00,38.5,38.51,38.41,38.44,17599.0,38.5,38.51,38.41,38.44,17599.0
2016-08-09 09:40:00,38.44,38.5,38.38,38.4,8571.0,38.44,38.5,38.38,38.4,8571.0
2016-08-09 09:50:00,38.41,38.45,38.2,38.2,8826.0,38.41,38.45,38.2,38.2,8826.0
2016-08-09 10:00:00,38.2,38.26,38.15,38.17,10625.0,38.2,38.26,38.15,38.17,10625.0
2016-08-09 10:10:00,38.19,38.26,38.19,38.22,12199.0,38.19,38.26,38.19,38.22,12199.0
2016-08-09 10:20:00,38.22,38.31,38.22,38.26,13185.0,38.22,38.31,38.22,38.26,13185.0
2016-08-09 10:30:00,38.25,38.25,38.21,38.22,6838.0,38.25,38.25,38.21,38.22,6838.0
2016-08-09 10:40:00,38.23,38.26,38.19,38.21,16522.0,38.23,38.26,38.19,38.21,16522.0
2016-08-09 10:50:00,38.21,38.25,38.18,38.23,8750.0,38.21,38.25,38.18,38.23,8750.0
2016-08-09 11:00:00,38.23,38.27,38.19,38.19,12816.0,38.23,38.27,38.19,38.19,12816.0
2016-08-09 11:10:00,38.19,38.25,38.15,38.24,7666.0,38.19,38.25,38.15,38.24,7666.0
2016-08-09 11:20:00,38.23,38.26,38.21,38.22,7882.0,38.23,38.26,38.21,38.22,7882.0
2016-08-09 11:30:00,38.25,38.3,38.25,38.3,6204.0,38.25,38.3,38.25,38.3,6204.0
2016-08-09 11:40:00,38.29,38.36,38.28,38.33,7200.0,38.29,38.36,38.28,38.33,7200.0
2016-08-09 11:50:00,38.32,38.32,38.26,38.27,6229.0,38.32,38.32,38.26,38.27,6229.0
2016-08-09 12:00:00,38.26,38.29,38.25,38.29,7042.0,38.26,38.29,38.25,38.29,7042.0
2016-08-09 12:10:00,38.29,38.33,38.28,38.31,9512.0,38.29,38.33,38.28,38.31,9512.0
2016-08-09 12:20:00,38.3,38.32,38.28,38.3,7728.0,38.3,38.32,38.28,38.3,7728.0
2016-08-09 12:30:00,38.3,38.3,38.25,38.28,7379.0,38.3,38.3,38.25,38.28,7379.0
2016-08-09 12:40:00,38.28,38.28,38.26,38.26,5070.0,38.28,38.28,38.26,38.26,5070.0
2016-08-09 12:50:00,38.26,38.27,38.25,38.26,8907.0,38.26,38.27,38.25,38.26,8907.0
2016-08-09 13:00:00,38.27,38.32,38.27,38.3,8611.0,38.27,38.32,38.27,38.3,8611.0
2016-08-09 13:10:00,38.31,38.31,38.29,38.31,3865.0,38.31,38.31,38.29,38.31,3865.0
2016-08-09 13:20:00,38.32,38.35,38.31,38.35,9452.0,38.32,38.35,38.31,38.35,9452.0
2016-08-09 13:30:00,38.34,38.36,38.32,38.32,7860.0,38.34,38.36,38.32,38.32,7860.0
2016-08-09 13:40:00,38.33,38.38,38.31,38.36,11813.0,38.33,38.38,38.31,38.36,11813.0
2016-08-09 13:50:00,38.36,38.38,38.33,38.38,12957.0,38.36,38.38,38.33,38.38,12957.0
2016-08-09 14:00:00,38.39,38.4,38.34,38.36,6411.0,38.39,38.4,38.34,38.36,6411.0
2016-08-09 14:10:00,38.35,38.38,38.34,38.38,9817.0,38.35,38.38,38.34,38.38,9817.0
2016-08-09 14:20:00,38.37,38.43,38.37,38.4,14477.0,38.37,38.43,38.37,38.4,14477.0
2016-08-09 14:30:00,38.4,38.41,38.37,38.4,6187.0,38.4,38.41,38.37,38.4,6187.0
2016-08-09 14:40:00,38.41,38.43,38.39,38.4,6153.0,38.41,38.43,38.39,38.4,6153.0
2016-08-09 14:50:00,38.4,38.41,38.39,38.4,7524.0,38.4,38.41,38.39,38.4,7524.0
2016-08-09 15:00:00,38.4,38.45,38.4,38.44,11790.0,38.4,38.45,38.4,38.44,11790.0
2016-08-09 15:10:00,38.45,38.5,38.44,38.49,24162.0,38.45,38.5,38.44,38.49,24162.0
2016-08-09 15:20:00,38.49,38.55,38.48,38.55,17918.0,38.49,38.55,38.48,38.55,17918.0
2016-08-09 15:30:00,38.55,38.56,38.47,38.47,20893.0,38.55,38.56,38.47,38.47,20893.0
2016-08-09 15:40:00,38.48,38.51,38.42,38.44,41144.0,38.48,38.51,38.42,38.44,41144.0
2016-08-09 15:50:00,38.43,38.52,38.43,38.48,99023.0,38.43,38.52,38.43,38.48,99023.0
2016-08-10 09:30:00,38.44,38.57,38.36,38.42,8989.0,38.44,38.57,38.36,38.42,8989.0
2016-08-10 09:40:00,38.44,38.47,38.29,38.4,10438.0,38.44,38.47,38.29,38.4,10438.0
2016-08-10 09:50:00,38.39,38.45,38.32,38.4,5300.0,38.39,38.45,38.32,38.4,5300.0
2016-08-10 10:00:00,38.38,38.47,38.36,38.46,5536.0,38.38,38.47,38.36,38.46,5536.0
2016-08-10 10:10:00,38.44,38.47,38.38,38.4,6768.0,38.44,38.47,38.38,38.4,6768.0
2016-08-10 10:20:00,38.4,38.46,38.4,38.4,7675.0,38.4,38.46,38.4,38.4,7675.0
2016-08-10 10:30:00,38.39,38.43,38.37,38.41,7618.0,38.39,38.43,38.37,38.41,7618.0
2016-08-10 10:40:00,38.4,38.44,38.39,38.4,34331.0,38.4,38.44,38.39,38.4,34331.0
2016-08-10 10:50:00,38.41,38.48,38.4,38.41,6471.0,38.41,38.48,38.4,38.41,6471.0
2016-08-10 11:00:00,38.41,38.46,38.4,38.45,6439.0,38.41,38.46,38.4,38.45,6439.0
2016-08-10 11:10:00,38.43,38.44,38.37,38.39,18985.0,38.43,38.44,38.37,38.39,18985.0
2016-08-10 11:20:00,38.41,38.43,38.37,38.37,10919.0,38.41,38.43,38.37,38.37,10919.0
2016-08-10 11:30:00,38.37,38.37,38.27,38.3,23092.0,38.37,38.37,38.27,38.3,23092.0
2016-08-10 11:40:00,38.29,38.3,38.2,38.29,19276.0,38.29,38.3,38.2,38.29,19276.0
2016-08-10 11:50:00,38.32,38.37,38.3,38.3,10103.0,38.32,38.37,38.3,38.3,10103.0
2016-08-10 12:00:00,38.31,38.49,38.31,38.47,23810.0,38.31,38.49,38.31,38.47,23810.0
2016-08-10 12:10:00,38.47,38.49,38.4,38.44,10983.0,38.47,38.49,38.4,38.44,10983.0
2016-08-10 12:20:00,38.45,38.48,38.41,38.44,5004.0,38.45,38.48,38.41,38.44,5004.0
2016-08-10 12:30:00,38.43,38.43,38.39,38.43,6537.0,38.43,38.43,38.39,38.43,6537.0
2016-08-10 12:40:00,38.42,38.47,38.41,38.46,9355.0,38.42,38.47,38.41,38.46,9355.0
2016-08-10 12:50:00,38.46,38.57,38.46,38.55,16982.0,38.46,38.57,38.46,38.55,16982.0
2016-08-10 13:00:00,38.56,38.57,38.52,38.52,6829.0,38.56,38.57,38.52,38.52,6829.0
2016-08-10 13:10:00,38.52,38.52,38.45,38.46,8118.0,38.52,38.52,38.45,38.46,8118.0
2016-08-10 13:20:00,38.46,38.53,38.45,38.52,6385.0,38.46,38.53,38.45,38.52,6385.0
2016-08-10 13:30:00,38.51,38.51,38.48,38.5,4132.0,38.51,38.51,38.48,38.5,4132.0
2016-08-10 13:40:00,38.51,38.58,38.51,38.58,8807.0,38.51,38.58,38.51,38.58,8807.0
2016-08-10 13:50:00,38.56,38.56,38.48,38.48,5881.0,38.56,38.56,38.48,38.48,5881.0
2016-08-10 14:00:00,38.49,38.5,38.44,38.44,8983.0,38.49,38.5,38.44,38.44,8983.0
2016-08-10 14:10:00,38.44,38.44,38.36,38.36,13994.0,38.44,38.44,38.36,38.36,13994.0
2016-08-10 14:20:00,38.37,38.38,38.35,38.35,11299.0,38.37,38.38,38.35,38.35,11299.0
2016-08-10 14:30:00,38.36,38.4,38.33,38.38,10469.0,38.36,38.4,38.33,38.38,10469.0
2016-08-10 14:40:00,38.38,38.42,38.37,38.42,10793.0,38.38,38.42,38.37,38.42,10793.0
2016-08-10 14:50:00,38.44,38.55,38.4,38.55,19165.0,38.44,38.55,38.4,38.55,19165.0
2016-08-10 15:00:00,38.55,38.55,38.44,38.49,12878.0,38.55,38.55,38.44,38.49,12878.0
2016-08-10 15:10:00,38.48,38.55,38.48,38.54,9832.0,38.48,38.55,38.48,38.54,9832.0
2016-08-10 15:20:00,38.54,38.58,38.54,38.55,6686.0,38.54,38.58,38.54,38.55,6686.0
2016-08-10 15:30:00,38.56,38.56,38.51,38.51,16250.0,38.56,38.56,38.51,38.51,16250.0
2016-08-10 15:40:00,38.51,38.54,38.48,38.5,28113.0,38.51,38.54,38.48,38.5,28113.0
2016-08-10 15:50:00,38.5,38.55,38.49,38.54,59421.0,38.5,38.55,38.49,38.54,59421.0
2016-08-11 09:30:00,38.57,38.77,38.57,38.7,21014.0,38.57,38.77,38.57,38.7,21014.0
2016-08-11 09:40:00,38.76,38.78,38.65,38.67,8984.0,38.76,38.78,38.65,38.67,8984.0
2016-08-11 09:50:00,38.66,38.7,38.58,38.58,8907.0,38.66,38.7,38.58,38.58,8907.0
2016-08-11 10:00:00,38.57,38.67,38.52,38.54,18672.0,38.57,38.67,38.52,38.54,18672.0
2016-08-11 10:10:00,38.57,38.58,38.5,38.53,10253.0,38.57,38.58,38.5,38.53,10253.0
2016-08-11 10:20:00,38.53,38.59,38.49,38.55,9975.0,38.53,38.59,38.49,38.55,9975.0
2016-08-11 10:30:00,38.55,38.65,38.53,38.64,9887.0,38.55,38.65,38.53,38.64,9887.0
2016-08-11 10:40:00,38.62,38.66,38.61,38.63,10773.0,38.62,38.66,38.61,38.63,10773.0
2016-08-11 10:50:00,38.61,38.68,38.61,38.67,6760.0,38.61,38.68,38.61,38.67,6760.0
2016-08-11 11:00:00,38.68,38.69,38.62,38.68,16207.0,38.68,38.69,38.62,38.68,16207.0
2016-08-11 11:10:00,38.69,38.69,38.62,38.67,12716.0,38.69,38.69,38.62,38.67,12716.0
2016-08-11 11:20:00,38.69,38.74,38.68,38.74,3600.0,38.69,38.74,38.68,38.74,3600.0
2016-08-11 11:30:00,38.74,38.95,38.73,38.95,20129.0,38.74,38.95,38.73,38.95,20129.0
2016-08-11 11:40:00,38.95,38.97,38.91,38.91,13080.0,38.95,38.97,38.91,38.91,13080.0
2016-08-11 11:50:00,38.93,38.96,38.9,38.92,8124.0,38.93,38.96,38.9,38.92,8124.0
2016-08-11 12:00:00,38.93,38.97,38.9,38.97,17915.0,38.93,38.97,38.9,38.97,17915.0
2016-08-11 12:10:00,38.97,38.99,38.95,38.97,11050.0,38.97,38.99,38.95,38.97,11050.0
2016-08-11 12:20:00,38.96,38.98,38.93,38.94,7068.0,38.96,38.98,38.93,38.94,7068.0
2016-08-11 12:30:00,38.95,38.97,38.93,38.93,10400.0,38.95,38.97,38.93,38.93,10400.0
2016-08-11 12:40:00,38.94,38.98,38.93,38.97,9504.0,38.94,38.98,38.93,38.97,9504.0
2016-08-11 12:50:00,38.99,38.99,38.97,38.98,4672.0,38.99,38.99,38.97,38.98,4672.0
2016-08-11 13:00:00,38.97,38.99,38.95,38.97,5428.0,38.97,38.99,38.95,38.97,5428.0
2016-08-11 13:10:00,38.96,38.99,38.96,38.98,5611.0,38.96,38.99,38.96,38.98,5611.0
2016-08-11 13:20:00,38.98,38.98,38.93,38.94,6906.0,38.98,38.98,38.93,38.94,6906.0
2016-08-11 13:30:00,38.96,38.96,38.91,38.94,10361.0,38.96,38.96,38.91,38.94,10361.0
2016-08-11 13:40:00,38.93,38.98,38.93,38.94,5168.0,38.93,38.98,38.93,38.94,5168.0
2016-08-11 13:50:00,38.95,38.97,38.88,38.88,12978.0,38.95,38.97,38.88,38.88,12978.0
2016-08-11 14:00:00,38.89,38.89,38.84,38.87,31479.0,38.89,38.89,38.84,38.87,31479.0
2016-08-11 14:10:00,38.87,38.91,38.86,38.86,11425.0,38.87,38.91,38.86,38.86,11425.0
2016-08-11 14:20:00,38.86,38.9,38.85,38.87,15754.0,38.86,38.9,38.85,38.87,15754.0
2016-08-11 14:30:00,38.86,38.91,38.85,38.89,11277.0,38.86,38.91,38.85,38.89,11277.0
2016-08-11 14:40:00,38.88,38.91,38.88,38.9,4829.0,38.88,38.91,38.88,38.9,4829.0
2016-08-11 14:50:00,38.91,38.92,38.85,38.85,7398.0,38.91,38.92,38.85,38.85,7398.0
2016-08-11 15:00:00,38.87,38.87,38.8,38.8,30662.0,38.87,38.87,38.8,38.8,30662.0
2016-08-11 15:10:00,38.81,38.85,38.8,38.82,10980.0,38.81,38.85,38.8,38.82,10980.0
2016-08-11 15:20:00,38.81,38.87,38.81,38.87,13198.0,38.81,38.87,38.81,38.87,13198.0
2016-08-11 15:30:00,38.84,38.85,38.8,38.84,13030.0,38.84,38.85,38.8,38.84,13030.0
2016-08-11 15:40:00,38.84,38.86,38.81,38.84,25981.0,38.84,38.86,38.81,38.84,25981.0
2016-08-11 15:50:00,38.85,38.91,38.84,38.87,52615.0,38.85,38.91,38.84,38.87,52615.0
2016-08-12 09:30:00,38.99,39.0,38.81,38.98,28253.0,38.99,39.0,38.81,38.98,28253.0
2016-08-12 09:40:00,38.99,38.99,38.92,38.96,9270.0,38.99,38.99,38.92,38.96,9270.0
2016-08-12 09:50:00,38.95,39.25,38.94,39.25,48921.0,38.95,39.25,38.94,39.25,48921.0
2016-08-12 10:00:00,39.24,39.31,38.97,39.0,19814.0,39.24,39.31,38.97,39.0,19814.0
2016-08-12 10:10:00,38.98,39.03,38.95,39.0,13832.0,38.98,39.03,38.95,39.0,13832.0
2016-08-12 10:20:00,39.0,39.1,38.98,38.99,21491.0,39.0,39.1,38.98,38.99,21491.0
2016-08-12 10:30:00,38.98,39.07,38.96,39.05,10404.0,38.98,39.07,38.96,39.05,10404.0
2016-08-12 10:40:00,39.05,39.06,39.02,39.04,5490.0,39.05,39.06,39.02,39.04,5490.0
2016-08-12 10:50:00,39.03,39.17,39.03,39.16,21756.0,39.03,39.17,39.03,39.16,21756.0
2016-08-12 11:00:00,39.17,39.2,39.14,39.15,12945.0,39.17,39.2,39.14,39.15,12945.0
2016-08-12 11:10:00,39.15,39.16,39.12,39.15,6865.0,39.15,39.16,39.12,39.15,6865.0
2016-08-12 11:20:00,39.16,39.21,39.16,39.19,7469.0,39.16,39.21,39.16,39.19,7469.0
2016-08-12 11:30:00,39.19,39.21,39.12,39.13,6107.0,39.19,39.21,39.12,39.13,6107.0
2016-08-12 11:40:00,39.12,39.13,39.08,39.13,5765.0,39.12,39.13,39.08,39.13,5765.0
2016-08-12 11:50:00,39.13,39.16,39.09,39.16,9326.0,39.13,39.16,39.09,39.16,9326.0
2016-08-12 12:00:00,39.16,39.19,39.1,39.1,13806.0,39.16,39.19,39.1,39.1,13806.0
2016-08-12 12:10:00,39.1,39.22,39.1,39.22,13673.0,39.1,39.22,39.1,39.22,13673.0
2016-08-12 12:20:00,39.22,39.24,39.21,39.23,8050.0,39.22,39.24,39.21,39.23,8050.0
2016-08-12 12:30:00,39.22,39.25,39.2,39.22,16404.0,39.22,39.25,39.2,39.22,16404.0
2016-08-12 12:40:00,39.23,39.25,39.22,39.25,4777.0,39.23,39.25,39.22,39.25,4777.0
2016-08-12 12:50:00,39.24,39.25,39.21,39.23,11806.0,39.24,39.25,39.21,39.23,11806.0
2016-08-12 13:00:00,39.22,39.24,39.21,39.21,17130.0,39.22,39.24,39.21,39.21,17130.0
2016-08-12 13:10:00,39.23,39.26,39.21,39.25,7009.0,39.23,39.26,39.21,39.25,7009.0
2016-08-12 13:20:00,39.25,39.27,39.22,39.27,5930.0,39.25,39.27,39.22,39.27,5930.0
2016-08-12 13:30:00,39.27,39.33,39.27,39.32,13843.0,39.27,39.33,39.27,39.32,13843.0
2016-08-12 13:40:00,39.33,39.39,39.32,39.35,25755.0,39.33,39.39,39.32,39.35,25755.0
2016-08-12 13:50:00,39.34,39.35,39.26,39.27,17980.0,39.34,39.35,39.26,39.27,17980.0
2016-08-12 14:00:00,39.27,39.31,39.26,39.3,8699.0,39.27,39.31,39.26,39.3,8699.0
2016-08-12 14:10:00,39.31,39.39,39.3,39.38,17462.0,39.31,39.39,39.3,39.38,17462.0
2016-08-12 14:20:00,39.38,39.41,39.35,39.41,11643.0,39.38,39.41,39.35,39.41,11643.0
2016-08-12 14:30:00,39.4,39.4,39.35,39.38,8833.0,39.4,39.4,39.35,39.38,8833.0
2016-08-12 14:40:00,39.39,39.4,39.37,39.38,7692.0,39.39,39.4,39.37,39.38,7692.0
2016-08-12 14:50:00,39.38,39.41,39.35,39.38,10113.0,39.38,39.41,39.35,39.38,10113.0
2016-08-12 15:00:00,39.39,39.41,39.34,39.35,15410.0,39.39,39.41,39.34,39.35,15410.0
2016-08-12 15:10:00,39.36,39.38,39.35,39.36,8995.0,39.36,39.38,39.35,39.36,8995.0
2016-08-12 15:20:00,39.37,39.43,39.35,39.39,25926.0,39.37,39.43,39.35,39.39,25926.0
2016-08-12 15:30:00,39.39,39.43,39.37,39.39,20796.0,39.39,39.43,39.37,39.39,20796.0
2016-08-12 15:40:00,39.4,39.4,39.32,39.33,79572.0,39.4,39.4,39.32,39.33,79572.0
2016-08-12 15:50:00,39.32,39.38,39.32,39.37,55769.0,39.32,39.38,39.32,39.37,55769.0
2016-08-15 09:30:00,39.52,39.85,39.5,39.85,92533.0,39.52,39.85,39.5,39.85,92533.0
2016-08-15 09:40:00,39.86,39.87,39.7,39.72,32281.0,39.86,39.87,39.7,39.72,32281.0
2016-08-15 09:50:00,39.74,39.88,39.7,39.75,105160.0,39.74,39.88,39.7,39.75,105160.0
2016-08-15 10:00:00,39.75,39.78,39.67,39.72,33220.0,39.75,39.78,39.67,39.72,33220.0
2016-08-15 10:10:00,39.72,39.72,39.66,39.7,23356.0,39.72,39.72,39.66,39.7,23356.0
2016-08-15 10:20:00,39.7,39.71,39.61,39.67,45906.0,39.7,39.71,39.61,39.67,45906.0
2016-08-15 10:30:00,39.7,39.72,39.62,39.65,16248.0,39.7,39.72,39.62,39.65,16248.0
2016-08-15 10:40:00,39.65,39.83,39.65,39.76,63269.0,39.65,39.83,39.65,39.76,63269.0
2016-08-15 10:50:00,39.75,39.76,39.68,39.7,30557.0,39.75,39.76,39.68,39.7,30557.0
2016-08-15 11:00:00,39.7,39.75,39.68,39.73,14608.0,39.7,39.75,39.68,39.73,14608.0
2016-08-15 11:10:00,39.74,39.74,39.64,39.64,21817.0,39.74,39.74,39.64,39.64,21817.0
2016-08-15 11:20:00,39.65,39.66,39.58,39.59,54587.0,39.65,39.66,39.58,39.59,54587.0
2016-08-15 11:30:00,39.61,39.63,39.55,39.56,25014.0,39.61,39.63,39.55,39.56,25014.0
2016-08-15 11:40:00,39.58,39.58,39.48,39.52,25009.0,39.58,39.58,39.48,39.52,25009.0
2016-08-15 11:50:00,39.52,39.54,39.39,39.54,26105.0,39.52,39.54,39.39,39.54,26105.0
2016-08-15 12:00:00,39.56,39.62,39.54,39.6,18662.0,39.56,39.62,39.54,39.6,18662.0
2016-08-15 12:10:00,39.59,39.62,39.55,39.61,10830.0,39.59,39.62,39.55,39.61,10830.0
2016-08-15 12:20:00,39.62,39.69,39.59,39.64,47212.0,39.62,39.69,39.59,39.64,47212.0
2016-08-15 12:30:00,39.65,39.67,39.57,39.58,27146.0,39.65,39.67,39.57,39.58,27146.0
2016-08-15 12:40:00,39.56,39.61,39.53,39.61,17661.0,39.56,39.61,39.53,39.61,17661.0
2016-08-15 12:50:00,39.61,39.63,39.56,39.6,21759.0,39.61,39.63,39.56,39.6,21759.0
2016-08-15 13:00:00,39.6,39.83,39.6,39.76,58472.0,39.6,39.83,39.6,39.76,58472.0
2016-08-15 13:10:00,39.76,39.78,39.69,39.7,6605.0,39.76,39.78,39.69,39.7,6605.0
2016-08-15 13:20:00,39.69,39.78,39.68,39.76,9426.0,39.69,39.78,39.68,39.76,9426.0
2016-08-15 13:30:00,39.78,39.81,39.77,39.8,8518.0,39.78,39.81,39.77,39.8,8518.0
2016-08-15 13:40:00,39.8,39.8,39.76,39.79,19217.0,39.8,39.8,39.76,39.79,19217.0
2016-08-15 13:50:00,39.8,39.8,39.71,39.71,25492.0,39.8,39.8,39.71,39.71,25492.0
2016-08-15 14:00:00,39.72,39.73,39.7,39.72,21200.0,39.72,39.73,39.7,39.72,21200.0
2016-08-15 14:10:00,39.72,39.76,39.72,39.72,22148.0,39.72,39.76,39.72,39.72,22148.0
2016-08-15 14:20:00,39.73,39.73,39.7,39.71,7770.0,39.73,39.73,39.7,39.71,7770.0
2016-08-15 14:30:00,39.7,39.7,39.64,39.65,18606.0,39.7,39.7,39.64,39.65,18606.0
2016-08-15 14:40:00,39.64,39.65,39.62,39.62,19028.0,39.64,39.65,39.62,39.62,19028.0
2016-08-15 14:50:00,39.63,39.64,39.61,39.62,16062.0,39.63,39.64,39.61,39.62,16062.0
2016-08-15 15:00:00,39.62,39.67,39.6,39.64,16656.0,39.62,39.67,39.6,39.64,16656.0
2016-08-15 15:10:00,39.64,39.67,39.63,39.67,19597.0,39.64,39.67,39.63,39.67,19597.0
2016-08-15 15:20:00,39.67,39.73,39.66,39.72,11356.0,39.67,39.73,39.66,39.72,11356.0
2016-08-15 15:30:00,39.72,39.73,39.67,39.68,24137.0,39.72,39.73,39.67,39.68,24137.0
2016-08-15 15:40:00,39.67,39.69,39.65,39.67,34956.0,39.67,39.69,39.65,39.67,34956.0
2016-08-15 15:50:00,39.68,39.68,39.63,39.64,65438.0,39.68,39.68,39.63,39.64,65438.0
2016-08-16 09:30:00,39.73,39.83,39.16,39.27,48105.0,39.73,39.83,39.16,39.27,48105.0
2016-08-16 09:40:00,39.25,39.34,39.13,39.33,21626.0,39.25,39.34,39.13,39.33,21626.0
2016-08-16 09:50:00,39.3,39.52,39.3,39.49,16884.0,39.3,39.52,39.3,39.49,16884.0
2016-08-16 10:00:00,39.46,39.48,39.25,39.28,20234.0,39.46,39.48,39.25,39.28,20234.0
2016-08-16 10:10:00,39.3,39.31,39.24,39.29,24684.0,39.3,39.31,39.24,39.29,24684.0
2016-08-16 10:20:00,39.27,39.28,39.18,39.22,22442.0,39.27,39.28,39.18,39.22,22442.0
2016-08-16 10:30:00,39.22,39.23,39.1,39.22,28620.0,39.22,39.23,39.1,39.22,28620.0
2016-08-16 10:40:00,39.22,39.23,39.07,39.14,18316.0,39.22,39.23,39.07,39.14,18316.0
2016-08-16 10:50:00,39.14,39.14,39.01,39.08,39760.0,39.14,39.14,39.01,39.08,39760.0
2016-08-16 11:00:00,39.09,39.1,39.02,39.06,22158.0,39.09,39.1,39.02,39.06,22158.0
2016-08-16 11:10:00,39.05,39.12,39.03,39.09,19406.0,39.05,39.12,39.03,39.09,19406.0
2016-08-16 11:20:00,39.09,39.09,39.01,39.02,8540.0,39.09,39.09,39.01,39.02,8540.0
2016-08-16 11:30:00,39.03,39.07,39.02,39.02,13027.0,39.03,39.07,39.02,39.02,13027.0
2016-08-16 11:40:00,39.01,39.02,38.93,38.94,21901.0,39.01,39.02,38.93,38.94,21901.0
2016-08-16 11:50:00,38.95,38.95,38.88,38.93,25644.0,38.95,38.95,38.88,38.93,25644.0
2016-08-16 12:00:00,38.93,38.98,38.85,38.97,19587.0,38.93,38.98,38.85,38.97,19587.0
2016-08-16 12:10:00,38.97,39.1,38.97,39.04,36749.0,38.97,39.1,38.97,39.04,36749.0
2016-08-16 12:20:00,39.05,39.05,38.93,39.0,15030.0,39.05,39.05,38.93,39.0,15030.0
2016-08-16 12:30:00,38.99,39.02,38.93,39.0,13450.0,38.99,39.02,38.93,39.0,13450.0
2016-08-16 12:40:00,39.02,39.1,39.01,39.06,13196.0,39.02,39.1,39.01,39.06,13196.0
2016-08-16 12:50:00,39.07,39.1,39.04,39.09,11038.0,39.07,39.1,39.04,39.09,11038.0
2016-08-16 13:00:00,39.08,39.08,39.03,39.03,21557.0,39.08,39.08,39.03,39.03,21557.0
2016-08-16 13:10:00,39.04,39.05,38.96,38.97,11704.0,39.04,39.05,38.96,38.97,11704.0
2016-08-16 13:20:00,38.97,38.97,38.88,38.96,47856.0,38.97,38.97,38.88,38.96,47856.0
2016-08-16 13:30:00,38.94,38.99,38.94,38.96,7966.0,38.94,38.99,38.94,38.96,7966.0
2016-08-16 13:40:00,38.95,38.97,38.91,38.97,7316.0,38.95,38.97,38.91,38.97,7316.0
2016-08-16 13:50:00,38.96,38.97,38.93,38.94,8367.0,38.96,38.97,38.93,38.94,8367.0
2016-08-16 14:00:00,38.94,38.99,38.93,38.98,12910.0,38.94,38.99,38.93,38.98,12910.0
2016-08-16 14:10:00,38.99,39.05,38.98,39.01,14159.0,38.99,39.05,38.98,39.01,14159.0
2016-08-16 14:20:00,39.02,39.04,38.99,39.02,10451.0,39.02,39.04,38.99,39.02,10451.0
2016-08-16 14:30:00,39.01,39.02,38.98,39.0,18687.0,39.01,39.02,38.98,39.0,18687.0
2016-08-16 14:40:00,39.0,39.02,38.97,39.02,8250.0,39.0,39.02,38.97,39.02,8250.0
2016-08-16 14:50:00,39.02,39.08,39.01,39.03,7088.0,39.02,39.08,39.01,39.03,7088.0
2016-08-16 15:00:00,39.02,39.06,39.0,39.02,12300.0,39.02,39.06,39.0,39.02,12300.0
2016-08-16 15:10:00,39.02,39.04,39.0,39.02,13299.0,39.02,39.04,39.0,39.02,13299.0
2016-08-16 15:20:00,39.02,39.05,39.0,39.02,17754.0,39.02,39.05,39.0,39.02,17754.0
2016-08-16 15:30:00,39.02,39.04,39.01,39.02,27140.0,39.02,39.04,39.01,39.02,27140.0
2016-08-16 15:40:00,39.01,39.03,38.96,38.97,44472.0,39.01,39.03,38.96,38.97,44472.0
2016-08-16 15:50:00,38.96,38.98,38.91,38.93,62136.0,38.96,38.98,38.91,38.93,62136.0
2016-08-17 09:30:00,39.1,39.11,38.88,38.89,19288.0,39.1,39.11,38.88,38.89,19288.0
2016-08-17 09:40:00,38.9,39.01,38.88,38.99,15004.0,38.9,39.01,38.88,38.99,15004.0
2016-08-17 09:50:00,38.97,39.06,38.97,39.0,10356.0,38.97,39.06,38.97,39.0,10356.0
2016-08-17 10:00:00,39.02,39.07,39.0,39.04,7300.0,39.02,39.07,39.0,39.04,7300.0
2016-08-17 10:10:00,39.03,39.11,39.0,39.07,13993.0,39.03,39.11,39.0,39.07,13993.0
2016-08-17 10:20:00,39.07,39.1,39.04,39.06,30970.0,39.07,39.1,39.04,39.06,30970.0
2016-08-17 10:30:00,39.07,39.1,39.0,39.0,10192.0,39.07,39.1,39.0,39.0,10192.0
2016-08-17 10:40:00,38.99,39.03,38.89,38.9,19287.0,38.99,39.03,38.89,38.9,19287.0
2016-08-17 10:50:00,38.9,38.96,38.86,38.92,26224.0,38.9,38.96,38.86,38.92,26224.0
2016-08-17 11:00:00,38.9,38.9,38.73,38.75,22529.0,38.9,38.9,38.73,38.75,22529.0
2016-08-17 11:10:00,38.74,38.82,38.73,38.76,19820.0,38.74,38.82,38.73,38.76,19820.0
2016-08-17 11:20:00,38.76,38.77,38.68,38.7,19750.0,38.76,38.77,38.68,38.7,19750.0
2016-08-17 11:30:00,38.7,38.77,38.66,38.68,17173.0,38.7,38.77,38.66,38.68,17173.0
2016-08-17 11:40:00,38.66,38.76,38.66,38.69,8819.0,38.66,38.76,38.66,38.69,8819.0
2016-08-17 11:50:00,38.67,38.7,38.65,38.65,7739.0,38.67,38.7,38.65,38.65,7739.0
2016-08-17 12:00:00,38.65,38.73,38.63,38.65,19312.0,38.65,38.73,38.63,38.65,19312.0
2016-08-17 12:10:00,38.64,38.67,38.63,38.66,4400.0,38.64,38.67,38.63,38.66,4400.0
2016-08-17 12:20:00,38.66,38.71,38.63,38.68,6609.0,38.66,38.71,38.63,38.68,6609.0
2016-08-17 12:30:00,38.68,38.74,38.67,38.74,4050.0,38.68,38.74,38.67,38.74,4050.0
2016-08-17 12:40:00,38.74,38.77,38.7,38.77,27535.0,38.74,38.77,38.7,38.77,27535.0
2016-08-17 12:50:00,38.8,38.89,38.76,38.88,22792.0,38.8,38.89,38.76,38.88,22792.0
2016-08-17 13:00:00,38.89,38.96,38.89,38.94,7620.0,38.89,38.96,38.89,38.94,7620.0
2016-08-17 13:10:00,38.95,38.97,38.89,38.93,11160.0,38.95,38.97,38.89,38.93,11160.0
2016-08-17 13:20:00,38.92,38.93,38.91,38.93,4100.0,38.92,38.93,38.91,38.93,4100.0
2016-08-17 13:30:00,38.92,39.02,38.92,39.02,8933.0,38.92,39.02,38.92,39.02,8933.0
2016-08-17 13:40:00,39.02,39.05,38.95,38.97,10186.0,39.02,39.05,38.95,38.97,10186.0
2016-08-17 13:50:00,38.96,38.97,38.89,38.89,8923.0,38.96,38.97,38.89,38.89,8923.0
2016-08-17 14:00:00,38.89,38.91,38.86,38.88,22696.0,38.89,38.91,38.86,38.88,22696.0
2016-08-17 14:10:00,38.88,38.98,38.88,38.98,26983.0,38.88,38.98,38.88,38.98,26983.0
2016-08-17 14:20:00,38.98,39.04,38.95,39.03,17552.0,38.98,39.04,38.95,39.03,17552.0
2016-08-17 14:30:00,39.02,39.08,38.98,39.07,11157.0,39.02,39.08,38.98,39.07,11157.0
2016-08-17 14:40:00,39.07,39.1,39.03,39.1,16787.0,39.07,39.1,39.03,39.1,16787.0
2016-08-17 14:50:00,39.09,39.1,39.07,39.08,17275.0,39.09,39.1,39.07,39.08,17275.0
2016-08-17 15:00:00,39.08,39.09,38.99,39.0,17398.0,39.08,39.09,38.99,39.0,17398.0
2016-08-17 15:10:00,39.0,39.0,38.92,38.95,13439.0,39.0,39.0,38.92,38.95,13439.0
2016-08-17 15:20:00,38.94,39.04,38.94,39.03,12817.0,38.94,39.04,38.94,39.03,12817.0
2016-08-17 15:30:00,39.04,39.13,39.02,39.11,43032.0,39.04,39.13,39.02,39.11,43032.0
2016-08-17 15:40:00,39.11,39.17,39.1,39.13,34616.0,39.11,39.17,39.1,39.13,34616.0
2016-08-17 15:50:00,39.13,39.15,39.09,39.14,43756.0,39.13,39.15,39.09,39.14,43756.0
2016-08-18 09:30:00,39.2,39.28,39.05,39.11,12482.0,39.2,39.28,39.05,39.11,12482.0
2016-08-18 09:40:00,39.11,39.2,39.03,39.2,5625.0,39.11,39.2,39.03,39.2,5625.0
2016-08-18 09:50:00,39.17,39.31,39.14,39.3,23576.0,39.17,39.31,39.14,39.3,23576.0
2016-08-18 10:00:00,39.31,39.44,39.3,39.33,11018.0,39.31,39.44,39.3,39.33,11018.0
2016-08-18 10:10:00,39.32,39.53,39.32,39.51,23703.0,39.32,39.53,39.32,39.51,23703.0
2016-08-18 10:20:00,39.52,39.53,39.44,39.51,9307.0,39.52,39.53,39.44,39.51,9307.0
2016-08-18 10:30:00,39.51,39.6,39.51,39.59,10858.0,39.51,39.6,39.51,39.59,10858.0
2016-08-18 10:40:00,39.6,39.6,39.48,39.55,11977.0,39.6,39.6,39.48,39.55,11977.0
2016-08-18 10:50:00,39.55,39.68,39.53,39.67,13484.0,39.55,39.68,39.53,39.67,13484.0
2016-08-18 11:00:00,39.67,39.68,39.56,39.6,16382.0,39.67,39.68,39.56,39.6,16382.0
2016-08-18 11:10:00,39.6,39.65,39.6,39.64,10297.0,39.6,39.65,39.6,39.64,10297.0
2016-08-18 11:20:00,39.62,39.69,39.62,39.69,12091.0,39.62,39.69,39.62,39.69,12091.0
2016-08-18 11:30:00,39.69,39.74,39.68,39.74,9638.0,39.69,39.74,39.68,39.74,9638.0
2016-08-18 11:40:00,39.74,39.74,39.68,39.7,25035.0,39.74,39.74,39.68,39.7,25035.0
2016-08-18 11:50:00,39.7,39.72,39.67,39.71,12929.0,39.7,39.72,39.67,39.71,12929.0
2016-08-18 12:00:00,39.7,39.71,39.6,39.62,10681.0,39.7,39.71,39.6,39.62,10681.0
2016-08-18 12:10:00,39.63,39.68,39.63,39.68,11029.0,39.63,39.68,39.63,39.68,11029.0
2016-08-18 12:20:00,39.68,39.69,39.66,39.67,18447.0,39.68,39.69,39.66,39.67,18447.0
2016-08-18 12:30:00,39.66,39.66,39.62,39.66,16341.0,39.66,39.66,39.62,39.66,16341.0
2016-08-18 12:40:00,39.65,39.82,39.63,39.8,47844.0,39.65,39.82,39.63,39.8,47844.0
2016-08-18 12:50:00,39.81,39.82,39.73,39.74,11249.0,39.81,39.82,39.73,39.74,11249.0
2016-08-18 13:00:00,39.74,39.76,39.69,39.72,17921.0,39.74,39.76,39.69,39.72,17921.0
2016-08-18 13:10:00,39.72,39.77,39.66,39.72,21737.0,39.72,39.77,39.66,39.72,21737.0
2016-08-18 13:20:00,39.69,39.69,39.61,39.66,12800.0,39.69,39.69,39.61,39.66,12800.0
2016-08-18 13:30:00,39.65,39.7,39.59,39.59,16953.0,39.65,39.7,39.59,39.59,16953.0
2016-08-18 13:40:00,39.59,39.66,39.59,39.62,17628.0,39.59,39.66,39.59,39.62,17628.0
2016-08-18 13:50:00,39.61,39.62,39.57,39.6,11587.0,39.61,39.62,39.57,39.6,11587.0
2016-08-18 14:00:00,39.6,39.62,39.56,39.62,7617.0,39.6,39.62,39.56,39.62,7617.0
2016-08-18 14:10:00,39.61,39.64,39.6,39.61,8179.0,39.61,39.64,39.6,39.61,8179.0
2016-08-18 14:20:00,39.61,39.65,39.59,39.62,5042.0,39.61,39.65,39.59,39.62,5042.0
2016-08-18 14:30:00,39.62,39.64,39.59,39.61,6211.0,39.62,39.64,39.59,39.61,6211.0
2016-08-18 14:40:00,39.61,39.68,39.6,39.68,16055.0,39.61,39.68,39.6,39.68,16055.0
2016-08-18 14:50:00,39.68,39.69,39.66,39.69,11245.0,39.68,39.69,39.66,39.69,11245.0
2016-08-18 15:00:00,39.69,39.73,39.67,39.69,19409.0,39.69,39.73,39.67,39.69,19409.0
2016-08-18 15:10:00,39.69,39.78,39.69,39.78,19076.0,39.69,39.78,39.69,39.78,19076.0
2016-08-18 15:20:00,39.77,39.79,39.76,39.78,12622.0,39.77,39.79,39.76,39.78,12622.0
2016-08-18 15:30:00,39.79,39.79,39.72,39.72,26670.0,39.79,39.79,39.72,39.72,26670.0
2016-08-18 15:40:00,39.72,39.73,39.65,39.71,38899.0,39.72,39.73,39.65,39.71,38899.0
2016-08-18 15:50:00,39.72,39.75,39.71,39.73,44524.0,39.72,39.75,39.71,39.73,44524.0
2016-08-19 09:30:00,39.52,39.58,39.33,39.56,18216.0,39.52,39.58,39.33,39.56,18216.0
2016-08-19 09:40:00,39.5,39.51,39.41,39.44,3730.0,39.5,39.51,39.41,39.44,3730.0
2016-08-19 09:50:00,39.44,39.54,39.44,39.5,7440.0,39.44,39.54,39.44,39.5,7440.0
2016-08-19 10:00:00,39.49,39.59,39.48,39.52,6372.0,39.49,39.59,39.48,39.52,6372.0
2016-08-19 10:10:00,39.52,39.57,39.5,39.51,14808.0,39.52,39.57,39.5,39.51,14808.0
2016-08-19 10:20:00,39.54,39.71,39.5,39.7,4525.0,39.54,39.71,39.5,39.7,4525.0
2016-08-19 10:30:00,39.7,39.75,39.6,39.6,9301.0,39.7,39.75,39.6,39.6,9301.0
2016-08-19 10:40:00,39.62,39.66,39.6,39.61,10408.0,39.62,39.66,39.6,39.61,10408.0
2016-08-19 10:50:00,39.61,39.61,39.54,39.55,3470.0,39.61,39.61,39.54,39.55,3470.0
2016-08-19 11:00:00,39.54,39.59,39.51,39.55,8225.0,39.54,39.59,39.51,39.55,8225.0
2016-08-19 11:10:00,39.54,39.54,39.43,39.46,15913.0,39.54,39.54,39.43,39.46,15913.0
2016-08-19 11:20:00,39.44,39.53,39.43,39.52,4690.0,39.44,39.53,39.43,39.52,4690.0
2016-08-19 11:30:00,39.53,39.53,39.45,39.46,5046.0,39.53,39.53,39.45,39.46,5046.0
2016-08-19 11:40:00,39.46,39.53,39.45,39.53,4269.0,39.46,39.53,39.45,39.53,4269.0
2016-08-19 11:50:00,39.53,39.53,39.48,39.53,14689.0,39.53,39.53,39.48,39.53,14689.0
2016-08-19 12:00:00,39.54,39.58,39.5,39.52,5857.0,39.54,39.58,39.5,39.52,5857.0
2016-08-19 12:10:00,39.51,39.54,39.49,39.54,4996.0,39.51,39.54,39.49,39.54,4996.0
2016-08-19 12:20:00,39.54,39.57,39.53,39.57,3300.0,39.54,39.57,39.53,39.57,3300.0
2016-08-19 12:30:00,39.56,39.56,39.52,39.53,6914.0,39.56,39.56,39.52,39.53,6914.0
2016-08-19 12:40:00,39.52,39.53,39.5,39.5,2355.0,39.52,39.53,39.5,39.5,2355.0
2016-08-19 12:50:00,39.5,39.51,39.41,39.44,7482.0,39.5,39.51,39.41,39.44,7482.0
2016-08-19 13:00:00,39.43,39.46,39.4,39.44,6280.0,39.43,39.46,39.4,39.44,6280.0
2016-08-19 13:10:00,39.45,39.47,39.43,39.45,3290.0,39.45,39.47,39.43,39.45,3290.0
2016-08-19 13:20:00,39.44,39.45,39.41,39.42,2650.0,39.44,39.45,39.41,39.42,2650.0
2016-08-19 13:30:00,39.41,39.48,39.39,39.48,5286.0,39.41,39.48,39.39,39.48,5286.0
2016-08-19 13:40:00,39.46,39.49,39.46,39.49,5400.0,39.46,39.49,39.46,39.49,5400.0
2016-08-19 13:50:00,39.48,39.5,39.46,39.49,9912.0,39.48,39.5,39.46,39.49,9912.0
2016-08-19 14:00:00,39.48,39.49,39.47,39.47,3544.0,39.48,39.49,39.47,39.47,3544.0
2016-08-19 14:10:00,39.48,39.5,39.48,39.5,5090.0,39.48,39.5,39.48,39.5,5090.0
2016-08-19 14:20:00,39.5,39.55,39.5,39.53,5375.0,39.5,39.55,39.5,39.53,5375.0
2016-08-19 14:30:00,39.54,39.6,39.53,39.53,11778.0,39.54,39.6,39.53,39.53,11778.0
2016-08-19 14:40:00,39.53,39.57,39.53,39.57,3912.0,39.53,39.57,39.53,39.57,3912.0
2016-08-19 14:50:00,39.57,39.6,39.56,39.59,3245.0,39.57,39.6,39.56,39.59,3245.0
2016-08-19 15:00:00,39.59,39.59,39.52,39.55,12649.0,39.59,39.59,39.52,39.55,12649.0
2016-08-19 15:10:00,39.55,39.57,39.53,39.56,4061.0,39.55,39.57,39.53,39.56,4061.0
2016-08-19 15:20:00,39.55,39.57,39.54,39.56,8056.0,39.55,39.57,39.54,39.56,8056.0
2016-08-19 15:30:00,39.56,39.59,39.55,39.57,10934.0,39.56,39.59,39.55,39.57,10934.0
2016-08-19 15:40:00,39.59,39.59,39.52,39.56,24478.0,39.59,39.59,39.52,39.56,24478.0
2016-08-19 15:50:00,39.57,39.66,39.56,39.65,43484.0,39.57,39.66,39.56,39.65,43484.0
2016-08-22 09:30:00,39.64,39.69,39.44,39.49,17631.0,39.64,39.69,39.44,39.49,17631.0
2016-08-22 09:40:00,39.6,39.65,39.56,39.63,15672.0,39.6,39.65,39.56,39.63,15672.0
2016-08-22 09:50:00,39.63,39.79,39.61,39.78,9813.0,39.63,39.79,39.61,39.78,9813.0
2016-08-22 10:00:00,39.77,39.81,39.6,39.61,48170.0,39.77,39.81,39.6,39.61,48170.0
2016-08-22 10:10:00,39.63,39.65,39.57,39.62,32074.0,39.63,39.65,39.57,39.62,32074.0
2016-08-22 10:20:00,39.62,39.65,39.53,39.57,52842.0,39.62,39.65,39.53,39.57,52842.0
2016-08-22 10:30:00,39.57,39.66,39.5,39.52,60193.0,39.57,39.66,39.5,39.52,60193.0
2016-08-22 10:40:00,39.52,39.58,39.52,39.58,13210.0,39.52,39.58,39.52,39.58,13210.0
2016-08-22 10:50:00,39.58,39.61,39.54,39.57,9789.0,39.58,39.61,39.54,39.57,9789.0
2016-08-22 11:00:00,39.57,39.63,39.56,39.63,10700.0,39.57,39.63,39.56,39.63,10700.0
2016-08-22 11:10:00,39.63,39.63,39.52,39.52,9142.0,39.63,39.63,39.52,39.52,9142.0
2016-08-22 11:20:00,39.52,39.53,39.46,39.46,6962.0,39.52,39.53,39.46,39.46,6962.0
2016-08-22 11:30:00,39.45,39.45,39.23,39.3,22392.0,39.45,39.45,39.23,39.3,22392.0
2016-08-22 11:40:00,39.29,39.32,39.28,39.31,8874.0,39.29,39.32,39.28,39.31,8874.0
2016-08-22 11:50:00,39.31,39.39,39.3,39.3,10159.0,39.31,39.39,39.3,39.3,10159.0
2016-08-22 12:00:00,39.3,39.31,39.19,39.19,15065.0,39.3,39.31,39.19,39.19,15065.0
2016-08-22 12:10:00,39.19,39.2,39.09,39.11,18445.0,39.19,39.2,39.09,39.11,18445.0
2016-08-22 12:20:00,39.12,39.23,39.11,39.18,11261.0,39.12,39.23,39.11,39.18,11261.0
2016-08-22 12:30:00,39.16,39.21,39.15,39.17,16978.0,39.16,39.21,39.15,39.17,16978.0
2016-08-22 12:40:00,39.16,39.17,39.06,39.09,12192.0,39.16,39.17,39.06,39.09,12192.0
2016-08-22 12:50:00,39.09,39.12,39.08,39.09,15076.0,39.09,39.12,39.08,39.09,15076.0
2016-08-22 13:00:00,39.07,39.08,39.03,39.06,19578.0,39.07,39.08,39.03,39.06,19578.0
2016-08-22 13:10:00,39.06,39.09,39.06,39.06,13150.0,39.06,39.09,39.06,39.06,13150.0
2016-08-22 13:20:00,39.07,39.08,38.96,39.08,28287.0,39.07,39.08,38.96,39.08,28287.0
2016-08-22 13:30:00,39.08,39.13,39.07,39.12,16846.0,39.08,39.13,39.07,39.12,16846.0
2016-08-22 13:40:00,39.12,39.14,39.08,39.09,30498.0,39.12,39.14,39.08,39.09,30498.0
2016-08-22 13:50:00,39.09,39.11,39.03,39.07,12353.0,39.09,39.11,39.03,39.07,12353.0
2016-08-22 14:00:00,39.08,39.12,39.07,39.11,17728.0,39.08,39.12,39.07,39.11,17728.0
2016-08-22 14:10:00,39.12,39.14,39.11,39.11,14702.0,39.12,39.14,39.11,39.11,14702.0
2016-08-22 14:20:00,39.11,39.12,39.03,39.04,17141.0,39.11,39.12,39.03,39.04,17141.0
2016-08-22 14:30:00,39.04,39.16,39.04,39.11,26504.0,39.04,39.16,39.04,39.11,26504.0
2016-08-22 14:40:00,39.11,39.16,39.11,39.15,13859.0,39.11,39.16,39.11,39.15,13859.0
2016-08-22 14:50:00,39.15,39.19,39.14,39.19,8921.0,39.15,39.19,39.14,39.19,8921.0
2016-08-22 15:00:00,39.19,39.22,39.16,39.21,12881.0,39.19,39.22,39.16,39.21,12881.0
2016-08-22 15:10:00,39.22,39.22,39.18,39.21,11183.0,39.22,39.22,39.18,39.21,11183.0
2016-08-22 15:20:00,39.19,39.22,39.19,39.22,12707.0,39.19,39.22,39.19,39.22,12707.0
2016-08-22 15:30:00,39.21,39.24,39.21,39.22,20361.0,39.21,39.24,39.21,39.22,20361.0
2016-08-22 15:40:00,39.22,39.3,39.21,39.27,29876.0,39.22,39.3,39.21,39.27,29876.0
2016-08-22 15:50:00,39.28,39.4,39.28,39.39,127989.0,39.28,39.4,39.28,39.39,127989.0
2016-08-23 09:30:00,39.55,39.85,39.55,39.7,87843.0,39.55,39.85,39.55,39.7,87843.0
2016-08-23 09:40:00,39.71,39.79,39.56,39.73,26114.0,39.71,39.79,39.56,39.73,26114.0
2016-08-23 09:50:00,39.71,39.92,39.71,39.91,39920.0,39.71,39.92,39.71,39.91,39920.0
2016-08-23 10:00:00,39.91,39.93,39.83,39.83,37957.0,39.91,39.93,39.83,39.83,37957.0
2016-08-23 10:10:00,39.84,39.85,39.77,39.77,27415.0,39.84,39.85,39.77,39.77,27415.0
2016-08-23 10:20:00,39.8,39.83,39.73,39.75,15727.0,39.8,39.83,39.73,39.75,15727.0
2016-08-23 10:30:00,39.76,39.77,39.7,39.71,16286.0,39.76,39.77,39.7,39.71,16286.0
2016-08-23 10:40:00,39.72,39.74,39.6,39.65,72138.0,39.72,39.74,39.6,39.65,72138.0
2016-08-23 10:50:00,39.62,39.64,39.52,39.59,46697.0,39.62,39.64,39.52,39.59,46697.0
2016-08-23 11:00:00,39.57,39.65,39.53,39.59,41804.0,39.57,39.65,39.53,39.59,41804.0
2016-08-23 11:10:00,39.55,39.65,39.53,39.63,20912.0,39.55,39.65,39.53,39.63,20912.0
2016-08-23 11:20:00,39.63,39.64,39.57,39.57,96796.0,39.63,39.64,39.57,39.57,96796.0
2016-08-23 11:30:00,39.56,39.6,39.52,39.58,78271.0,39.56,39.6,39.52,39.58,78271.0
2016-08-23 11:40:00,39.58,39.59,39.51,39.52,35565.0,39.58,39.59,39.51,39.52,35565.0
2016-08-23 11:50:00,39.53,39.7,39.49,39.67,48262.0,39.53,39.7,39.49,39.67,48262.0
2016-08-23 12:00:00,39.66,39.67,39.6,39.62,11615.0,39.66,39.67,39.6,39.62,11615.0
2016-08-23 12:10:00,39.63,39.68,39.59,39.64,197715.0,39.63,39.68,39.59,39.64,197715.0
2016-08-23 12:20:00,39.63,39.64,39.57,39.57,32156.0,39.63,39.64,39.57,39.57,32156.0
2016-08-23 12:30:00,39.58,39.63,39.54,39.63,19965.0,39.58,39.63,39.54,39.63,19965.0
2016-08-23 12:40:00,39.62,39.65,39.59,39.6,12667.0,39.62,39.65,39.59,39.6,12667.0
2016-08-23 12:50:00,39.61,39.63,39.56,39.62,29550.0,39.61,39.63,39.56,39.62,29550.0
2016-08-23 13:00:00,39.62,39.62,39.58,39.61,17678.0,39.62,39.62,39.58,39.61,17678.0
2016-08-23 13:10:00,39.62,39.63,39.58,39.63,25211.0,39.62,39.63,39.58,39.63,25211.0
2016-08-23 13:20:00,39.64,39.67,39.59,39.62,28653.0,39.64,39.67,39.59,39.62,28653.0
2016-08-23 13:30:00,39.63,39.76,39.62,39.75,34186.0,39.63,39.76,39.62,39.75,34186.0
2016-08-23 13:40:00,39.76,39.8,39.73,39.73,23718.0,39.76,39.8,39.73,39.73,23718.0
2016-08-23 13:50:00,39.73,39.82,39.71,39.8,17677.0,39.73,39.82,39.71,39.8,17677.0
2016-08-23 14:00:00,39.8,39.81,39.7,39.72,26978.0,39.8,39.81,39.7,39.72,26978.0
2016-08-23 14:10:00,39.71,39.72,39.67,39.67,16758.0,39.71,39.72,39.67,39.67,16758.0
2016-08-23 14:20:00,39.68,39.73,39.67,39.71,12592.0,39.68,39.73,39.67,39.71,12592.0
2016-08-23 14:30:00,39.71,39.75,39.71,39.73,11113.0,39.71,39.75,39.71,39.73,11113.0
2016-08-23 14:40:00,39.73,39.75,39.68,39.71,15733.0,39.73,39.75,39.68,39.71,15733.0
2016-08-23 14:50:00,39.72,39.73,39.66,39.68,21426.0,39.72,39.73,39.66,39.68,21426.0
2016-08-23 15:00:00,39.68,39.72,39.67,39.72,15664.0,39.68,39.72,39.67,39.72,15664.0
2016-08-23 15:10:00,39.72,39.73,39.69,39.71,29754.0,39.72,39.73,39.69,39.71,29754.0
2016-08-23 15:20:00,39.71,39.71,39.67,39.7,29256.0,39.71,39.71,39.67,39.7,29256.0
2016-08-23 15:30:00,39.7,39.7,39.66,39.67,20937.0,39.7,39.7,39.66,39.67,20937.0
2016-08-23 15:40:00,39.67,39.68,39.62,39.63,65793.0,39.67,39.68,39.62,39.63,65793.0
2016-08-23 15:50:00,39.64,39.74,39.61,39.71,267132.0,39.64,39.74,39.61,39.71,267132.0
2016-08-24 09:30:00,39.59,39.82,39.59,39.79,31434.0,39.59,39.82,39.59,39.79,31434.0
2016-08-24 09:40:00,39.81,39.81,39.63,39.67,8437.0,39.81,39.81,39.63,39.67,8437.0
2016-08-24 09:50:00,39.68,39.73,39.64,39.65,23383.0,39.68,39.73,39.64,39.65,23383.0
2016-08-24 10:00:00,39.64,39.71,39.62,39.65,14106.0,39.64,39.71,39.62,39.65,14106.0
2016-08-24 10:10:00,39.65,39.65,39.43,39.55,23016.0,39.65,39.65,39.43,39.55,23016.0
2016-08-24 10:20:00,39.55,39.55,39.45,39.46,5492.0,39.55,39.55,39.45,39.46,5492.0
2016-08-24 10:30:00,39.46,39.61,39.45,39.55,16940.0,39.46,39.61,39.45,39.55,16940.0
2016-08-24 10:40:00,39.54,39.56,39.48,39.55,24689.0,39.54,39.56,39.48,39.55,24689.0
2016-08-24 10:50:00,39.55,39.58,39.49,39.56,17730.0,39.55,39.58,39.49,39.56,17730.0
2016-08-24 11:00:00,39.56,39.62,39.5,39.58,42146.0,39.56,39.62,39.5,39.58,42146.0
2016-08-24 11:10:00,39.6,39.62,39.55,39.57,9451.0,39.6,39.62,39.55,39.57,9451.0
2016-08-24 11:20:00,39.57,39.58,39.47,39.5,22650.0,39.57,39.58,39.47,39.5,22650.0
2016-08-24 11:30:00,39.53,39.54,39.32,39.52,57538.0,39.53,39.54,39.32,39.52,57538.0
2016-08-24 11:40:00,39.54,39.54,39.47,39.5,5540.0,39.54,39.54,39.47,39.5,5540.0
2016-08-24 11:50:00,39.5,39.51,39.48,39.51,6564.0,39.5,39.51,39.48,39.51,6564.0
2016-08-24 12:00:00,39.51,39.56,39.46,39.54,11881.0,39.51,39.56,39.46,39.54,11881.0
2016-08-24 12:10:00,39.54,39.63,39.53,39.62,9101.0,39.54,39.63,39.53,39.62,9101.0
2016-08-24 12:20:00,39.62,39.64,39.6,39.63,5177.0,39.62,39.64,39.6,39.63,5177.0
2016-08-24 12:30:00,39.63,39.64,39.57,39.59,14979.0,39.63,39.64,39.57,39.59,14979.0
2016-08-24 12:40:00,39.59,39.61,39.57,39.59,7785.0,39.59,39.61,39.57,39.59,7785.0
2016-08-24 12:50:00,39.59,39.6,39.56,39.58,12104.0,39.59,39.6,39.56,39.58,12104.0
2016-08-24 13:00:00,39.59,39.59,39.52,39.54,13400.0,39.59,39.59,39.52,39.54,13400.0
2016-08-24 13:10:00,39.54,39.58,39.53,39.56,6999.0,39.54,39.58,39.53,39.56,6999.0
2016-08-24 13:20:00,39.55,39.59,39.55,39.58,5952.0,39.55,39.59,39.55,39.58,5952.0
2016-08-24 13:30:00,39.57,39.58,39.54,39.54,4664.0,39.57,39.58,39.54,39.54,4664.0
2016-08-24 13:40:00,39.54,39.56,39.54,39.56,6536.0,39.54,39.56,39.54,39.56,6536.0
2016-08-24 13:50:00,39.55,39.56,39.45,39.5,24706.0,39.55,39.56,39.45,39.5,24706.0
2016-08-24 14:00:00,39.51,39.51,39.34,39.38,25190.0,39.51,39.51,39.34,39.38,25190.0
2016-08-24 14:10:00,39.4,39.4,39.27,39.27,12674.0,39.4,39.4,39.27,39.27,12674.0
2016-08-24 14:20:00,39.28,39.3,39.12,39.12,11533.0,39.28,39.3,39.12,39.12,11533.0
2016-08-24 14:30:00,39.13,39.17,39.08,39.1,14123.0,39.13,39.17,39.08,39.1,14123.0
2016-08-24 14:40:00,39.11,39.16,39.1,39.14,11286.0,39.11,39.16,39.1,39.14,11286.0
2016-08-24 14:50:00,39.14,39.15,39.11,39.13,8314.0,39.14,39.15,39.11,39.13,8314.0
2016-08-24 15:00:00,39.14,39.14,38.92,38.92,22523.0,39.14,39.14,38.92,38.92,22523.0
2016-08-24 15:10:00,38.93,38.93,38.74,38.76,58990.0,38.93,38.93,38.74,38.76,58990.0
2016-08-24 15:20:00,38.77,38.85,38.75,38.79,23518.0,38.77,38.85,38.75,38.79,23518.0
2016-08-24 15:30:00,38.79,38.81,38.72,38.74,37987.0,38.79,38.81,38.72,38.74,37987.0
2016-08-24 15:40:00,38.75,38.8,38.72,38.72,56362.0,38.75,38.8,38.72,38.72,56362.0
2016-08-24 15:50:00,38.72,38.82,38.71,38.81,99686.0,38.72,38.82,38.71,38.81,99686.0
2016-08-25 09:30:00,38.88,38.97,38.75,38.94,30537.0,38.88,38.97,38.75,38.94,30537.0
2016-08-25 09:40:00,38.96,38.98,38.47,38.52,56411.0,38.96,38.98,38.47,38.52,56411.0
2016-08-25 09:50:00,38.54,38.78,38.53,38.73,36097.0,38.54,38.78,38.53,38.73,36097.0
2016-08-25 10:00:00,38.74,38.79,38.67,38.74,34549.0,38.74,38.79,38.67,38.74,34549.0
2016-08-25 10:10:00,38.73,38.79,38.72,38.75,32278.0,38.73,38.79,38.72,38.75,32278.0
2016-08-25 10:20:00,38.75,38.85,38.72,38.77,48863.0,38.75,38.85,38.72,38.77,48863.0
2016-08-25 10:30:00,38.79,38.83,38.74,38.81,91067.0,38.79,38.83,38.74,38.81,91067.0
2016-08-25 10:40:00,38.81,38.94,38.81,38.91,50066.0,38.81,38.94,38.81,38.91,50066.0
2016-08-25 10:50:00,38.9,38.95,38.83,38.87,19202.0,38.9,38.95,38.83,38.87,19202.0
2016-08-25 11:00:00,38.86,38.96,38.85,38.95,16467.0,38.86,38.96,38.85,38.95,16467.0
2016-08-25 11:10:00,38.94,38.94,38.79,38.92,14175.0,38.94,38.94,38.79,38.92,14175.0
2016-08-25 11:20:00,38.92,38.92,38.85,38.86,11457.0,38.92,38.92,38.85,38.86,11457.0
2016-08-25 11:30:00,38.87,38.89,38.8,38.85,16909.0,38.87,38.89,38.8,38.85,16909.0
2016-08-25 11:40:00,38.83,38.9,38.79,38.86,13491.0,38.83,38.9,38.79,38.86,13491.0
2016-08-25 11:50:00,38.89,38.89,38.81,38.82,18426.0,38.89,38.89,38.81,38.82,18426.0
2016-08-25 12:00:00,38.82,38.83,38.8,38.82,10771.0,38.82,38.83,38.8,38.82,10771.0
2016-08-25 12:10:00,38.82,38.83,38.78,38.8,8294.0,38.82,38.83,38.78,38.8,8294.0
2016-08-25 12:20:00,38.8,38.8,38.78,38.79,15654.0,38.8,38.8,38.78,38.79,15654.0
2016-08-25 12:30:00,38.79,38.87,38.78,38.8,89962.0,38.79,38.87,38.78,38.8,89962.0
2016-08-25 12:40:00,38.8,38.85,38.8,38.82,21447.0,38.8,38.85,38.8,38.82,21447.0
2016-08-25 12:50:00,38.83,38.83,38.79,38.82,10517.0,38.83,38.83,38.79,38.82,10517.0
2016-08-25 13:00:00,38.83,38.88,38.79,38.84,34602.0,38.83,38.88,38.79,38.84,34602.0
2016-08-25 13:10:00,38.84,38.88,38.8,38.83,12863.0,38.84,38.88,38.8,38.83,12863.0
2016-08-25 13:20:00,38.83,38.85,38.81,38.84,17090.0,38.83,38.85,38.81,38.84,17090.0
2016-08-25 13:30:00,38.85,38.86,38.77,38.78,19184.0,38.85,38.86,38.77,38.78,19184.0
2016-08-25 13:40:00,38.79,38.84,38.76,38.76,12423.0,38.79,38.84,38.76,38.76,12423.0
2016-08-25 13:50:00,38.77,38.84,38.77,38.8,11161.0,38.77,38.84,38.77,38.8,11161.0
2016-08-25 14:00:00,38.8,38.81,38.67,38.69,14100.0,38.8,38.81,38.67,38.69,14100.0
2016-08-25 14:10:00,38.69,38.81,38.68,38.78,9677.0,38.69,38.81,38.68,38.78,9677.0
2016-08-25 14:20:00,38.78,38.79,38.72,38.77,6900.0,38.78,38.79,38.72,38.77,6900.0
2016-08-25 14:30:00,38.77,38.82,38.76,38.76,8656.0,38.77,38.82,38.76,38.76,8656.0
2016-08-25 14:40:00,38.77,38.79,38.73,38.77,5964.0,38.77,38.79,38.73,38.77,5964.0
2016-08-25 14:50:00,38.77,38.78,38.73,38.73,8951.0,38.77,38.78,38.73,38.73,8951.0
2016-08-25 15:00:00,38.73,38.76,38.67,38.71,19131.0,38.73,38.76,38.67,38.71,19131.0
2016-08-25 15:10:00,38.72,38.73,38.68,38.69,14333.0,38.72,38.73,38.68,38.69,14333.0
2016-08-25 15:20:00,38.7,38.89,38.69,38.86,36888.0,38.7,38.89,38.69,38.86,36888.0
2016-08-25 15:30:00,38.85,38.91,38.82,38.91,58036.0,38.85,38.91,38.82,38.91,58036.0
2016-08-25 15:40:00,38.91,38.98,38.89,38.94,52494.0,38.91,38.98,38.89,38.94,52494.0
2016-08-25 15:50:00,38.94,38.94,38.85,38.88,123697.0,38.94,38.94,38.85,38.88,123697.0
2016-08-26 09:30:00,38.89,38.98,38.75,38.91,15455.0,38.89,38.98,38.75,38.91,15455.0
2016-08-26 09:40:00,38.9,38.92,38.77,38.8,7251.0,38.9,38.92,38.77,38.8,7251.0
2016-08-26 09:50:00,38.81,38.89,38.77,38.85,7664.0,38.81,38.89,38.77,38.85,7664.0
2016-08-26 10:00:00,38.83,38.96,38.79,38.88,14598.0,38.83,38.96,38.79,38.88,14598.0
2016-08-26 10:10:00,38.89,39.06,38.84,38.96,28801.0,38.89,39.06,38.84,38.96,28801.0
2016-08-26 10:20:00,38.98,39.05,38.9,38.98,15580.0,38.98,39.05,38.9,38.98,15580.0
2016-08-26 10:30:00,38.97,39.01,38.94,38.97,33629.0,38.97,39.01,38.94,38.97,33629.0
2016-08-26 10:40:00,38.98,39.06,38.96,38.98,31921.0,38.98,39.06,38.96,38.98,31921.0
2016-08-26 10:50:00,38.98,38.98,38.81,38.87,28183.0,38.98,38.98,38.81,38.87,28183.0
2016-08-26 11:00:00,38.86,38.9,38.81,38.89,66138.0,38.86,38.9,38.81,38.89,66138.0
2016-08-26 11:10:00,38.87,38.96,38.8,38.94,12054.0,38.87,38.96,38.8,38.94,12054.0
2016-08-26 11:20:00,38.94,38.99,38.9,38.96,14243.0,38.94,38.99,38.9,38.96,14243.0
2016-08-26 11:30:00,38.96,38.97,38.85,38.86,11314.0,38.96,38.97,38.85,38.86,11314.0
2016-08-26 11:40:00,38.85,38.85,38.75,38.79,7279.0,38.85,38.85,38.75,38.79,7279.0
2016-08-26 11:50:00,38.8,38.8,38.65,38.75,22132.0,38.8,38.8,38.65,38.75,22132.0
2016-08-26 12:00:00,38.72,38.76,38.61,38.67,26105.0,38.72,38.76,38.61,38.67,26105.0
2016-08-26 12:10:00,38.66,38.7,38.56,38.7,15043.0,38.66,38.7,38.56,38.7,15043.0
2016-08-26 12:20:00,38.68,38.77,38.64,38.71,12753.0,38.68,38.77,38.64,38.71,12753.0
2016-08-26 12:30:00,38.72,38.83,38.67,38.81,13059.0,38.72,38.83,38.67,38.81,13059.0
2016-08-26 12:40:00,38.8,38.86,38.76,38.76,4900.0,38.8,38.86,38.76,38.76,4900.0
2016-08-26 12:50:00,38.78,38.81,38.75,38.77,8539.0,38.78,38.81,38.75,38.77,8539.0
2016-08-26 13:00:00,38.77,38.81,38.74,38.79,7452.0,38.77,38.81,38.74,38.79,7452.0
2016-08-26 13:10:00,38.8,38.84,38.76,38.78,4948.0,38.8,38.84,38.76,38.78,4948.0
2016-08-26 13:20:00,38.76,38.78,38.74,38.74,60884.0,38.76,38.78,38.74,38.74,60884.0
2016-08-26 13:30:00,38.75,38.76,38.73,38.75,7883.0,38.75,38.76,38.73,38.75,7883.0
2016-08-26 13:40:00,38.75,38.75,38.72,38.73,11593.0,38.75,38.75,38.72,38.73,11593.0
2016-08-26 13:50:00,38.72,38.76,38.69,38.74,13001.0,38.72,38.76,38.69,38.74,13001.0
2016-08-26 14:00:00,38.74,38.74,38.66,38.69,54306.0,38.74,38.74,38.66,38.69,54306.0
2016-08-26 14:10:00,38.7,38.7,38.62,38.66,10720.0,38.7,38.7,38.62,38.66,10720.0
2016-08-26 14:20:00,38.67,38.69,38.62,38.65,10005.0,38.67,38.69,38.62,38.65,10005.0
2016-08-26 14:30:00,38.65,38.66,38.58,38.59,12609.0,38.65,38.66,38.58,38.59,12609.0
2016-08-26 14:40:00,38.6,38.62,38.56,38.62,16200.0,38.6,38.62,38.56,38.62,16200.0
2016-08-26 14:50:00,38.61,38.63,38.55,38.59,24438.0,38.61,38.63,38.55,38.59,24438.0
2016-08-26 15:00:00,38.59,38.74,38.59,38.72,11446.0,38.59,38.74,38.59,38.72,11446.0
2016-08-26 15:10:00,38.73,38.75,38.7,38.71,17667.0,38.73,38.75,38.7,38.71,17667.0
2016-08-26 15:20:00,38.72,38.8,38.68,38.77,27466.0,38.72,38.8,38.68,38.77,27466.0
2016-08-26 15:30:00,38.76,38.83,38.75,38.79,40996.0,38.76,38.83,38.75,38.79,40996.0
2016-08-26 15:40:00,38.8,38.85,38.74,38.75,64195.0,38.8,38.85,38.74,38.75,64195.0
2016-08-26 15:50:00,38.75,38.96,38.75,38.8,128241.0,38.75,38.96,38.75,38.8,128241.0
2016-08-29 09:30:00,38.89,39.09,38.84,39.05,17497.0,38.89,39.09,38.84,39.05,17497.0
2016-08-29 09:40:00,39.07,39.07,38.88,38.9,28006.0,39.07,39.07,38.88,38.9,28006.0
2016-08-29 09:50:00,38.87,38.91,38.72,38.78,41467.0,38.87,38.91,38.72,38.78,41467.0
2016-08-29 10:00:00,38.79,38.87,38.75,38.79,28547.0,38.79,38.87,38.75,38.79,28547.0
2016-08-29 10:10:00,38.8,38.8,38.71,38.76,56803.0,38.8,38.8,38.71,38.76,56803.0
2016-08-29 10:20:00,38.77,38.83,38.68,38.68,26082.0,38.77,38.83,38.68,38.68,26082.0
2016-08-29 10:30:00,38.69,38.74,38.68,38.68,34714.0,38.69,38.74,38.68,38.68,34714.0
2016-08-29 10:40:00,38.69,38.75,38.66,38.69,26545.0,38.69,38.75,38.66,38.69,26545.0
2016-08-29 10:50:00,38.7,38.74,38.67,38.72,16344.0,38.7,38.74,38.67,38.72,16344.0
2016-08-29 11:00:00,38.73,38.77,38.7,38.7,30611.0,38.73,38.77,38.7,38.7,30611.0
2016-08-29 11:10:00,38.7,38.72,38.64,38.64,17709.0,38.7,38.72,38.64,38.64,17709.0
2016-08-29 11:20:00,38.65,38.71,38.65,38.66,13274.0,38.65,38.71,38.65,38.66,13274.0
2016-08-29 11:30:00,38.68,38.75,38.68,38.74,19455.0,38.68,38.75,38.68,38.74,19455.0
2016-08-29 11:40:00,38.75,38.83,38.72,38.82,46198.0,38.75,38.83,38.72,38.82,46198.0
2016-08-29 11:50:00,38.82,38.95,38.81,38.87,44452.0,38.82,38.95,38.81,38.87,44452.0
2016-08-29 12:00:00,38.87,38.87,38.72,38.73,38368.0,38.87,38.87,38.72,38.73,38368.0
2016-08-29 12:10:00,38.73,38.8,38.69,38.69,28053.0,38.73,38.8,38.69,38.69,28053.0
2016-08-29 12:20:00,38.7,38.77,38.68,38.72,11378.0,38.7,38.77,38.68,38.72,11378.0
2016-08-29 12:30:00,38.75,38.8,38.74,38.75,30881.0,38.75,38.8,38.74,38.75,30881.0
2016-08-29 12:40:00,38.76,38.79,38.74,38.74,20747.0,38.76,38.79,38.74,38.74,20747.0
2016-08-29 12:50:00,38.75,38.84,38.75,38.81,15927.0,38.75,38.84,38.75,38.81,15927.0
2016-08-29 13:00:00,38.82,38.86,38.8,38.82,26292.0,38.82,38.86,38.8,38.82,26292.0
2016-08-29 13:10:00,38.81,38.83,38.77,38.79,25158.0,38.81,38.83,38.77,38.79,25158.0
2016-08-29 13:20:00,38.77,38.82,38.77,38.78,20995.0,38.77,38.82,38.77,38.78,20995.0
2016-08-29 13:30:00,38.79,38.79,38.68,38.73,126840.0,38.79,38.79,38.68,38.73,126840.0
2016-08-29 13:40:00,38.71,38.76,38.7,38.75,13078.0,38.71,38.76,38.7,38.75,13078.0
2016-08-29 13:50:00,38.77,38.79,38.76,38.78,15009.0,38.77,38.79,38.76,38.78,15009.0
2016-08-29 14:00:00,38.78,38.81,38.72,38.8,92984.0,38.78,38.81,38.72,38.8,92984.0
2016-08-29 14:10:00,38.79,38.81,38.79,38.79,37520.0,38.79,38.81,38.79,38.79,37520.0
2016-08-29 14:20:00,38.79,38.8,38.78,38.79,24478.0,38.79,38.8,38.78,38.79,24478.0
2016-08-29 14:30:00,38.8,38.8,38.72,38.74,26986.0,38.8,38.8,38.72,38.74,26986.0
2016-08-29 14:40:00,38.75,38.75,38.68,38.7,16991.0,38.75,38.75,38.68,38.7,16991.0
2016-08-29 14:50:00,38.69,38.7,38.6,38.7,51948.0,38.69,38.7,38.6,38.7,51948.0
2016-08-29 15:00:00,38.71,38.71,38.66,38.66,31441.0,38.71,38.71,38.66,38.66,31441.0
2016-08-29 15:10:00,38.67,38.71,38.65,38.65,34153.0,38.67,38.71,38.65,38.65,34153.0
2016-08-29 15:20:00,38.66,38.73,38.66,38.72,29615.0,38.66,38.73,38.66,38.72,29615.0
2016-08-29 15:30:00,38.72,38.72,38.67,38.69,24518.0,38.72,38.72,38.67,38.69,24518.0
2016-08-29 15:40:00,38.69,38.7,38.63,38.65,57809.0,38.69,38.7,38.63,38.65,57809.0
2016-08-29 15:50:00,38.65,38.7,38.65,38.67,135329.0,38.65,38.7,38.65,38.67,135329.0
2016-08-30 09:30:00,38.7,38.74,38.57,38.6,29964.0,38.7,38.74,38.57,38.6,29964.0
2016-08-30 09:40:00,38.57,38.57,38.15,38.26,110569.0,38.57,38.57,38.15,38.26,110569.0
2016-08-30 09:50:00,38.26,38.37,38.15,38.22,71312.0,38.26,38.37,38.15,38.22,71312.0
2016-08-30 10:00:00,38.22,38.46,38.2,38.36,62397.0,38.22,38.46,38.2,38.36,62397.0
2016-08-30 10:10:00,38.37,38.37,38.03,38.08,94945.0,38.37,38.37,38.03,38.08,94945.0
2016-08-30 10:20:00,38.07,38.09,37.81,37.99,124862.0,38.07,38.09,37.81,37.99,124862.0
2016-08-30 10:30:00,38.01,38.11,37.88,37.89,62539.0,38.01,38.11,37.88,37.89,62539.0
2016-08-30 10:40:00,37.89,38.01,37.84,37.9,48682.0,37.89,38.01,37.84,37.9,48682.0
2016-08-30 10:50:00,37.9,38.0,37.87,37.91,50578.0,37.9,38.0,37.87,37.91,50578.0
2016-08-30 11:00:00,37.93,38.25,37.92,38.23,52325.0,37.93,38.25,37.92,38.23,52325.0
2016-08-30 11:10:00,38.24,38.24,38.07,38.09,32285.0,38.24,38.24,38.07,38.09,32285.0
2016-08-30 11:20:00,38.09,38.13,37.84,37.85,50409.0,38.09,38.13,37.84,37.85,50409.0
2016-08-30 11:30:00,37.87,38.11,37.83,38.11,50271.0,37.87,38.11,37.83,38.11,50271.0
2016-08-30 11:40:00,38.11,38.14,37.94,38.12,62990.0,38.11,38.14,37.94,38.12,62990.0
2016-08-30 11:50:00,38.13,38.13,37.95,38.02,47376.0,38.13,38.13,37.95,38.02,47376.0
2016-08-30 12:00:00,38.02,38.05,37.95,38.02,59664.0,38.02,38.05,37.95,38.02,59664.0
2016-08-30 12:10:00,38.02,38.06,37.94,38.03,52920.0,38.02,38.06,37.94,38.03,52920.0
2016-08-30 12:20:00,38.04,38.06,37.91,37.91,24185.0,38.04,38.06,37.91,37.91,24185.0
2016-08-30 12:30:00,37.9,38.0,37.88,37.96,93881.0,37.9,38.0,37.88,37.96,93881.0
2016-08-30 12:40:00,37.95,37.96,37.88,37.89,37208.0,37.95,37.96,37.88,37.89,37208.0
2016-08-30 12:50:00,37.9,37.9,37.62,37.8,94832.0,37.9,37.9,37.62,37.8,94832.0
2016-08-30 13:00:00,37.81,37.89,37.81,37.83,48768.0,37.81,37.89,37.81,37.83,48768.0
2016-08-30 13:10:00,37.83,37.85,37.74,37.74,49315.0,37.83,37.85,37.74,37.74,49315.0
2016-08-30 13:20:00,37.75,37.81,37.75,37.79,33403.0,37.75,37.81,37.75,37.79,33403.0
2016-08-30 13:30:00,37.79,37.85,37.79,37.81,30055.0,37.79,37.85,37.79,37.81,30055.0
2016-08-30 13:40:00,37.82,37.84,37.67,37.79,70184.0,37.82,37.84,37.67,37.79,70184.0
2016-08-30 13:50:00,37.8,37.85,37.75,37.77,38455.0,37.8,37.85,37.75,37.77,38455.0
2016-08-30 14:00:00,37.77,37.78,37.71,37.72,51810.0,37.77,37.78,37.71,37.72,51810.0
2016-08-30 14:10:00,37.73,37.78,37.66,37.69,61727.0,37.73,37.78,37.66,37.69,61727.0
2016-08-30 14:20:00,37.7,37.77,37.67,37.76,34468.0,37.7,37.77,37.67,37.76,34468.0
2016-08-30 14:30:00,37.75,37.77,37.55,37.59,100512.0,37.75,37.77,37.55,37.59,100512.0
2016-08-30 14:40:00,37.59,37.64,37.58,37.64,46394.0,37.59,37.64,37.58,37.64,46394.0
2016-08-30 14:50:00,37.64,37.64,37.52,37.54,43594.0,37.64,37.64,37.52,37.54,43594.0
2016-08-30 15:00:00,37.55,37.56,37.52,37.56,67066.0,37.55,37.56,37.52,37.56,67066.0
2016-08-30 15:10:00,37.55,37.68,37.54,37.64,59471.0,37.55,37.68,37.54,37.64,59471.0
2016-08-30 15:20:00,37.64,37.64,37.44,37.54,112592.0,37.64,37.64,37.44,37.54,112592.0
2016-08-30 15:30:00,37.55,37.55,37.48,37.5,158091.0,37.55,37.55,37.48,37.5,158091.0
2016-08-30 15:40:00,37.5,37.53,37.45,37.52,228871.0,37.5,37.53,37.45,37.52,228871.0
2016-08-30 15:50:00,37.52,37.65,37.36,37.63,452852.0,37.52,37.65,37.36,37.63,452852.0
2016-08-31 09:30:00,40.99,42.58,40.84,42.01,1287793.0,40.99,42.58,40.84,42.01,1287793.0
2016-08-31 09:40:00,42.04,42.58,41.37,41.56,916591.0,42.04,42.58,41.37,41.56,916591.0
2016-08-31 09:50:00,41.59,41.62,40.54,40.86,1028086.0,41.59,41.62,40.54,40.86,1028086.0
2016-08-31 10:00:00,40.88,40.96,39.85,40.47,695841.0,40.88,40.96,39.85,40.47,695841.0
2016-08-31 10:10:00,40.46,40.93,40.33,40.63,400775.0,40.46,40.93,40.33,40.63,400775.0
2016-08-31 10:20:00,40.68,40.79,40.01,40.23,314140.0,40.68,40.79,40.01,40.23,314140.0
2016-08-31 10:30:00,40.28,40.31,39.53,39.92,944095.0,40.28,40.31,39.53,39.92,944095.0
2016-08-31 10:40:00,39.91,40.19,39.8,39.89,148046.0,39.91,40.19,39.8,39.89,148046.0
2016-08-31 10:50:00,39.9,40.25,39.85,40.24,340553.0,39.9,40.25,39.85,40.24,340553.0
2016-08-31 11:00:00,40.25,40.47,39.92,39.96,313568.0,40.25,40.47,39.92,39.96,313568.0
2016-08-31 11:10:00,39.96,40.09,39.95,40.02,297166.0,39.96,40.09,39.95,40.02,297166.0
2016-08-31 11:20:00,40.02,40.14,39.91,40.05,249277.0,40.02,40.14,39.91,40.05,249277.0
2016-08-31 11:30:00,40.07,40.6,40.02,40.27,410291.0,40.07,40.6,40.02,40.27,410291.0
2016-08-31 11:40:00,40.28,40.6,40.28,40.58,129000.0,40.28,40.6,40.28,40.58,129000.0
2016-08-31 11:50:00,40.57,40.61,40.1,40.25,197615.0,40.57,40.61,40.1,40.25,197615.0
2016-08-31 12:00:00,40.22,40.58,40.1,40.42,205455.0,40.22,40.58,40.1,40.42,205455.0
2016-08-31 12:10:00,40.44,40.74,40.11,40.25,181593.0,40.44,40.74,40.11,40.25,181593.0
2016-08-31 12:20:00,40.28,40.46,40.22,40.32,76577.0,40.28,40.46,40.22,40.32,76577.0
2016-08-31 12:30:00,40.33,40.37,39.95,40.3,300768.0,40.33,40.37,39.95,40.3,300768.0
2016-08-31 12:40:00,40.3,40.41,40.21,40.32,63303.0,40.3,40.41,40.21,40.32,63303.0
2016-08-31 12:50:00,40.34,40.53,40.23,40.44,75715.0,40.34,40.53,40.23,40.44,75715.0
2016-08-31 13:00:00,40.43,40.58,40.25,40.45,115005.0,40.43,40.58,40.25,40.45,115005.0
2016-08-31 13:10:00,40.45,40.53,40.41,40.52,56237.0,40.45,40.53,40.41,40.52,56237.0
2016-08-31 13:20:00,40.52,40.82,40.45,40.64,142048.0,40.52,40.82,40.45,40.64,142048.0
2016-08-31 13:30:00,40.65,40.65,40.32,40.53,152631.0,40.65,40.65,40.32,40.53,152631.0
2016-08-31 13:40:00,40.55,40.58,40.39,40.51,74568.0,40.55,40.58,40.39,40.51,74568.0
2016-08-31 13:50:00,40.5,40.55,40.49,40.53,59585.0,40.5,40.55,40.49,40.53,59585.0
2016-08-31 14:00:00,40.53,40.72,40.48,40.61,118323.0,40.53,40.72,40.48,40.61,118323.0
2016-08-31 14:10:00,40.64,40.78,40.6,40.61,113985.0,40.64,40.78,40.6,40.61,113985.0
2016-08-31 14:20:00,40.61,41.01,40.61,40.88,177017.0,40.61,41.01,40.61,40.88,177017.0
2016-08-31 14:30:00,40.87,40.87,40.68,40.7,93347.0,40.87,40.87,40.68,40.7,93347.0
2016-08-31 14:40:00,40.69,40.82,40.52,40.77,87290.0,40.69,40.82,40.52,40.77,87290.0
2016-08-31 14:50:00,40.77,40.8,40.66,40.71,76344.0,40.77,40.8,40.66,40.71,76344.0
2016-08-31 15:00:00,40.7,40.86,40.59,40.85,137673.0,40.7,40.86,40.59,40.85,137673.0
2016-08-31 15:10:00,40.84,41.13,40.83,40.98,234033.0,40.84,41.13,40.83,40.98,234033.0
2016-08-31 15:20:00,40.99,41.0,40.7,40.96,177883.0,40.99,41.0,40.7,40.96,177883.0
2016-08-31 15:30:00,40.96,41.0,40.77,40.85,183290.0,40.96,41.0,40.77,40.85,183290.0
2016-08-31 15:40:00,40.83,41.04,40.77,40.98,301417.0,40.83,41.04,40.77,40.98,301417.0
2016-08-31 15:50:00,40.98,41.03,40.9,40.92,470561.0,40.98,41.03,40.9,40.92,470561.0
2016-09-01 09:30:00,41.36,41.43,40.47,40.69,163191.0,41.36,41.43,40.47,40.69,163191.0
2016-09-01 09:40:00,40.71,40.84,40.26,40.75,97314.0,40.71,40.84,40.26,40.75,97314.0
2016-09-01 09:50:00,40.75,40.79,40.35,40.55,99777.0,40.75,40.79,40.35,40.55,99777.0
2016-09-01 10:00:00,40.52,40.86,40.52,40.57,75014.0,40.52,40.86,40.52,40.57,75014.0
2016-09-01 10:10:00,40.6,40.72,40.55,40.59,71542.0,40.6,40.72,40.55,40.59,71542.0
2016-09-01 10:20:00,40.58,40.58,40.43,40.45,71950.0,40.58,40.58,40.43,40.45,71950.0
2016-09-01 10:30:00,40.45,40.53,40.33,40.41,78538.0,40.45,40.53,40.33,40.41,78538.0
2016-09-01 10:40:00,40.4,40.42,40.25,40.32,55820.0,40.4,40.42,40.25,40.32,55820.0
2016-09-01 10:50:00,40.33,40.42,40.29,40.34,51595.0,40.33,40.42,40.29,40.34,51595.0
2016-09-01 11:00:00,40.33,40.58,40.25,40.47,68193.0,40.33,40.58,40.25,40.47,68193.0
2016-09-01 11:10:00,40.48,40.51,40.41,40.42,24171.0,40.48,40.51,40.41,40.42,24171.0
2016-09-01 11:20:00,40.44,40.63,40.4,40.5,35500.0,40.44,40.63,40.4,40.5,35500.0
2016-09-01 11:30:00,40.48,40.49,40.4,40.4,43587.0,40.48,40.49,40.4,40.4,43587.0
2016-09-01 11:40:00,40.4,40.45,40.33,40.4,22636.0,40.4,40.45,40.33,40.4,22636.0
2016-09-01 11:50:00,40.39,40.48,40.36,40.44,32589.0,40.39,40.48,40.36,40.44,32589.0
2016-09-01 12:00:00,40.43,40.44,40.34,40.36,29615.0,40.43,40.44,40.34,40.36,29615.0
2016-09-01 12:10:00,40.36,40.44,40.36,40.39,17316.0,40.36,40.44,40.36,40.39,17316.0
2016-09-01 12:20:00,40.39,40.46,40.38,40.4,25290.0,40.39,40.46,40.38,40.4,25290.0
2016-09-01 12:30:00,40.39,40.44,40.35,40.41,38935.0,40.39,40.44,40.35,40.41,38935.0
2016-09-01 12:40:00,40.41,40.44,40.37,40.41,16053.0,40.41,40.44,40.37,40.41,16053.0
2016-09-01 12:50:00,40.4,40.44,40.34,40.34,22569.0,40.4,40.44,40.34,40.34,22569.0
2016-09-01 13:00:00,40.34,40.36,40.33,40.35,28691.0,40.34,40.36,40.33,40.35,28691.0
2016-09-01 13:10:00,40.35,40.42,40.35,40.4,23073.0,40.35,40.42,40.35,40.4,23073.0
2016-09-01 13:20:00,40.4,40.4,40.34,40.38,24235.0,40.4,40.4,40.34,40.38,24235.0
2016-09-01 13:30:00,40.4,40.4,40.25,40.25,31571.0,40.4,40.4,40.25,40.25,31571.0
2016-09-01 13:40:00,40.26,40.26,40.19,40.22,29253.0,40.26,40.26,40.19,40.22,29253.0
2016-09-01 13:50:00,40.22,40.23,40.09,40.13,29590.0,40.22,40.23,40.09,40.13,29590.0
2016-09-01 14:00:00,40.13,40.17,40.05,40.17,42085.0,40.13,40.17,40.05,40.17,42085.0
2016-09-01 14:10:00,40.16,40.18,40.12,40.17,23350.0,40.16,40.18,40.12,40.17,23350.0
2016-09-01 14:20:00,40.17,40.27,40.15,40.26,30943.0,40.17,40.27,40.15,40.26,30943.0
2016-09-01 14:30:00,40.26,40.26,40.06,40.22,57401.0,40.26,40.26,40.06,40.22,57401.0
2016-09-01 14:40:00,40.22,40.27,40.21,40.23,24826.0,40.22,40.27,40.21,40.23,24826.0
2016-09-01 14:50:00,40.23,40.25,40.18,40.2,33729.0,40.23,40.25,40.18,40.2,33729.0
2016-09-01 15:00:00,40.2,40.22,40.11,40.12,41035.0,40.2,40.22,40.11,40.12,41035.0
2016-09-01 15:10:00,40.11,40.17,40.09,40.09,33785.0,40.11,40.17,40.09,40.09,33785.0
2016-09-01 15:20:00,40.09,40.12,40.06,40.08,58956.0,40.09,40.12,40.06,40.08,58956.0
2016-09-01 15:30:00,40.08,40.15,40.03,40.15,93826.0,40.08,40.15,40.03,40.15,93826.0
2016-09-01 15:40:00,40.15,40.22,40.15,40.2,60820.0,40.15,40.22,40.15,40.2,60820.0
2016-09-01 15:50:00,40.2,40.28,40.2,40.2,123933.0,40.2,40.28,40.2,40.2,123933.0
2016-09-02 09:30:00,40.24,40.4,39.86,39.97,44669.0,40.24,40.4,39.86,39.97,44669.0
2016-09-02 09:40:00,39.95,40.37,39.85,40.37,36314.0,39.95,40.37,39.85,40.37,36314.0
2016-09-02 09:50:00,40.34,40.38,40.13,40.28,46746.0,40.34,40.38,40.13,40.28,46746.0
2016-09-02 10:00:00,40.27,40.3,40.14,40.15,44956.0,40.27,40.3,40.14,40.15,44956.0
2016-09-02 10:10:00,40.13,40.41,40.1,40.27,77518.0,40.13,40.41,40.1,40.27,77518.0
2016-09-02 10:20:00,40.26,40.46,40.18,40.22,53535.0,40.26,40.46,40.18,40.22,53535.0
2016-09-02 10:30:00,40.21,40.29,40.18,40.22,30697.0,40.21,40.29,40.18,40.22,30697.0
2016-09-02 10:40:00,40.22,40.25,40.16,40.17,15022.0,40.22,40.25,40.16,40.17,15022.0
2016-09-02 10:50:00,40.19,40.26,40.16,40.19,22226.0,40.19,40.26,40.16,40.19,22226.0
2016-09-02 11:00:00,40.19,40.29,40.19,40.29,17383.0,40.19,40.29,40.19,40.29,17383.0
2016-09-02 11:10:00,40.29,40.53,40.29,40.52,58748.0,40.29,40.53,40.29,40.52,58748.0
2016-09-02 11:20:00,40.53,40.61,40.51,40.61,130086.0,40.53,40.61,40.51,40.61,130086.0
2016-09-02 11:30:00,40.6,40.67,40.54,40.66,43053.0,40.6,40.67,40.54,40.66,43053.0
2016-09-02 11:40:00,40.66,40.77,40.64,40.67,45446.0,40.66,40.77,40.64,40.67,45446.0
2016-09-02 11:50:00,40.65,40.71,40.65,40.67,25948.0,40.65,40.71,40.65,40.67,25948.0
2016-09-02 12:00:00,40.68,40.71,40.6,40.63,45149.0,40.68,40.71,40.6,40.63,45149.0
2016-09-02 12:10:00,40.63,40.66,40.53,40.53,31399.0,40.63,40.66,40.53,40.53,31399.0
2016-09-02 12:20:00,40.53,40.59,40.5,40.55,34730.0,40.53,40.59,40.5,40.55,34730.0
2016-09-02 12:30:00,40.55,40.72,40.54,40.59,72417.0,40.55,40.72,40.54,40.59,72417.0
2016-09-02 12:40:00,40.59,40.6,40.55,40.6,16860.0,40.59,40.6,40.55,40.6,16860.0
2016-09-02 12:50:00,40.6,40.69,40.59,40.67,115178.0,40.6,40.69,40.59,40.67,115178.0
2016-09-02 13:00:00,40.67,40.74,40.66,40.68,21971.0,40.67,40.74,40.66,40.68,21971.0
2016-09-02 13:10:00,40.68,40.74,40.68,40.71,23238.0,40.68,40.74,40.68,40.71,23238.0
2016-09-02 13:20:00,40.71,40.76,40.69,40.71,27095.0,40.71,40.76,40.69,40.71,27095.0
2016-09-02 13:30:00,40.71,40.72,40.65,40.66,22683.0,40.71,40.72,40.65,40.66,22683.0
2016-09-02 13:40:00,40.66,40.68,40.64,40.66,22858.0,40.66,40.68,40.64,40.66,22858.0
2016-09-02 13:50:00,40.65,40.69,40.65,40.66,18607.0,40.65,40.69,40.65,40.66,18607.0
2016-09-02 14:00:00,40.66,40.68,40.61,40.66,20927.0,40.66,40.68,40.61,40.66,20927.0
2016-09-02 14:10:00,40.65,40.7,40.62,40.65,51660.0,40.65,40.7,40.62,40.65,51660.0
2016-09-02 14:20:00,40.66,40.7,40.61,40.66,23118.0,40.66,40.7,40.61,40.66,23118.0
2016-09-02 14:30:00,40.67,40.73,40.66,40.7,23048.0,40.67,40.73,40.66,40.7,23048.0
2016-09-02 14:40:00,40.7,40.72,40.68,40.69,32252.0,40.7,40.72,40.68,40.69,32252.0
2016-09-02 14:50:00,40.68,40.73,40.66,40.7,36173.0,40.68,40.73,40.66,40.7,36173.0
2016-09-02 15:00:00,40.71,40.74,40.66,40.69,40189.0,40.71,40.74,40.66,40.69,40189.0
2016-09-02 15:10:00,40.69,40.72,40.68,40.7,25973.0,40.69,40.72,40.68,40.7,25973.0
2016-09-02 15:20:00,40.69,40.73,40.69,40.7,26740.0,40.69,40.73,40.69,40.7,26740.0
2016-09-02 15:30:00,40.69,40.74,40.69,40.72,58050.0,40.69,40.74,40.69,40.72,58050.0
2016-09-02 15:40:00,40.71,40.77,40.69,40.71,105360.0,40.71,40.77,40.69,40.71,105360.0
2016-09-02 15:50:00,40.7,40.77,40.68,40.75,143047.0,40.7,40.77,40.68,40.75,143047.0
2016-09-06 09:30:00,40.5,40.77,40.32,40.34,86980.0,40.5,40.77,40.32,40.34,86980.0
2016-09-06 09:40:00,40.37,40.74,40.32,40.67,22787.0,40.37,40.74,40.32,40.67,22787.0
2016-09-06 09:50:00,40.69,40.87,40.69,40.77,20114.0,40.69,40.87,40.69,40.77,20114.0
2016-09-06 10:00:00,40.75,40.77,40.54,40.67,22869.0,40.75,40.77,40.54,40.67,22869.0
2016-09-06 10:10:00,40.67,40.69,40.61,40.61,16237.0,40.67,40.69,40.61,40.61,16237.0
2016-09-06 10:20:00,40.65,40.65,40.42,40.45,36966.0,40.65,40.65,40.42,40.45,36966.0
2016-09-06 10:30:00,40.45,40.58,40.45,40.58,16068.0,40.45,40.58,40.45,40.58,16068.0
2016-09-06 10:40:00,40.6,40.6,40.47,40.5,12764.0,40.6,40.6,40.47,40.5,12764.0
2016-09-06 10:50:00,40.49,40.54,40.46,40.51,17157.0,40.49,40.54,40.46,40.51,17157.0
2016-09-06 11:00:00,40.51,40.68,40.51,40.66,27421.0,40.51,40.68,40.51,40.66,27421.0
2016-09-06 11:10:00,40.66,40.72,40.58,40.58,20381.0,40.66,40.72,40.58,40.58,20381.0
2016-09-06 11:20:00,40.59,40.6,40.55,40.59,23562.0,40.59,40.6,40.55,40.59,23562.0
2016-09-06 11:30:00,40.6,40.61,40.45,40.55,21042.0,40.6,40.61,40.45,40.55,21042.0
2016-09-06 11:40:00,40.55,40.6,40.54,40.57,24263.0,40.55,40.6,40.54,40.57,24263.0
2016-09-06 11:50:00,40.56,40.57,40.47,40.55,12067.0,40.56,40.57,40.47,40.55,12067.0
2016-09-06 12:00:00,40.56,40.67,40.53,40.67,26629.0,40.56,40.67,40.53,40.67,26629.0
2016-09-06 12:10:00,40.67,40.7,40.65,40.66,14027.0,40.67,40.7,40.65,40.66,14027.0
2016-09-06 12:20:00,40.66,40.66,40.58,40.63,8234.0,40.66,40.66,40.58,40.63,8234.0
2016-09-06 12:30:00,40.62,40.66,40.43,40.45,27954.0,40.62,40.66,40.43,40.45,27954.0
2016-09-06 12:40:00,40.46,40.59,40.46,40.57,8609.0,40.46,40.59,40.46,40.57,8609.0
2016-09-06 12:50:00,40.56,40.61,40.56,40.59,12846.0,40.56,40.61,40.56,40.59,12846.0
2016-09-06 13:00:00,40.59,40.6,40.48,40.5,17443.0,40.59,40.6,40.48,40.5,17443.0
2016-09-06 13:10:00,40.5,40.54,40.46,40.46,15821.0,40.5,40.54,40.46,40.46,15821.0
2016-09-06 13:20:00,40.46,40.57,40.46,40.48,22525.0,40.46,40.57,40.46,40.48,22525.0
2016-09-06 13:30:00,40.48,40.55,40.48,40.54,20020.0,40.48,40.55,40.48,40.54,20020.0
2016-09-06 13:40:00,40.54,40.55,40.43,40.44,20403.0,40.54,40.55,40.43,40.44,20403.0
2016-09-06 13:50:00,40.45,40.53,40.44,40.53,15493.0,40.45,40.53,40.44,40.53,15493.0
2016-09-06 14:00:00,40.53,40.54,40.51,40.52,13217.0,40.53,40.54,40.51,40.52,13217.0
2016-09-06 14:10:00,40.52,40.59,40.52,40.58,17843.0,40.52,40.59,40.52,40.58,17843.0
2016-09-06 14:20:00,40.58,40.58,40.54,40.58,24930.0,40.58,40.58,40.54,40.58,24930.0
2016-09-06 14:30:00,40.59,40.64,40.55,40.58,31646.0,40.59,40.64,40.55,40.58,31646.0
2016-09-06 14:40:00,40.59,40.64,40.59,40.63,14978.0,40.59,40.64,40.59,40.63,14978.0
2016-09-06 14:50:00,40.62,40.62,40.52,40.52,11825.0,40.62,40.62,40.52,40.52,11825.0
2016-09-06 15:00:00,40.52,40.58,40.51,40.56,26098.0,40.52,40.58,40.51,40.56,26098.0
2016-09-06 15:10:00,40.57,40.57,40.43,40.43,33420.0,40.57,40.57,40.43,40.43,33420.0
2016-09-06 15:20:00,40.43,40.53,40.43,40.53,22987.0,40.43,40.53,40.43,40.53,22987.0
2016-09-06 15:30:00,40.54,40.54,40.47,40.47,31304.0,40.54,40.54,40.47,40.47,31304.0
2016-09-06 15:40:00,40.48,40.58,40.48,40.58,50112.0,40.48,40.58,40.48,40.58,50112.0
2016-09-06 15:50:00,40.58,40.65,40.57,40.64,83408.0,40.58,40.65,40.57,40.64,83408.0
2016-09-07 09:30:00,40.53,40.83,40.53,40.77,23712.0,40.53,40.83,40.53,40.77,23712.0
2016-09-07 09:40:00,40.8,40.86,40.66,40.74,18237.0,40.8,40.86,40.66,40.74,18237.0
2016-09-07 09:50:00,40.74,40.74,40.58,40.63,15842.0,40.74,40.74,40.58,40.63,15842.0
2016-09-07 10:00:00,40.63,40.93,40.63,40.79,41641.0,40.63,40.93,40.63,40.79,41641.0
2016-09-07 10:10:00,40.81,40.92,40.8,40.86,15936.0,40.81,40.92,40.8,40.86,15936.0
2016-09-07 10:20:00,40.87,40.93,40.81,40.83,22815.0,40.87,40.93,40.81,40.83,22815.0
2016-09-07 10:30:00,40.84,40.89,40.71,40.72,16756.0,40.84,40.89,40.71,40.72,16756.0
2016-09-07 10:40:00,40.72,41.29,40.65,40.73,148890.0,40.72,41.29,40.65,40.73,148890.0
2016-09-07 10:50:00,40.73,40.82,40.67,40.68,101622.0,40.73,40.82,40.67,40.68,101622.0
2016-09-07 11:00:00,40.68,40.76,40.61,40.7,30893.0,40.68,40.76,40.61,40.7,30893.0
2016-09-07 11:10:00,40.71,40.76,40.67,40.67,18571.0,40.71,40.76,40.67,40.67,18571.0
2016-09-07 11:20:00,40.68,40.72,40.67,40.67,10972.0,40.68,40.72,40.67,40.67,10972.0
2016-09-07 11:30:00,40.68,40.75,40.65,40.74,16272.0,40.68,40.75,40.65,40.74,16272.0
2016-09-07 11:40:00,40.74,40.79,40.73,40.77,12565.0,40.74,40.79,40.73,40.77,12565.0
2016-09-07 11:50:00,40.77,40.78,40.72,40.76,14316.0,40.77,40.78,40.72,40.76,14316.0
2016-09-07 12:00:00,40.75,40.77,40.69,40.71,42565.0,40.75,40.77,40.69,40.71,42565.0
2016-09-07 12:10:00,40.7,40.75,40.67,40.68,16545.0,40.7,40.75,40.67,40.68,16545.0
2016-09-07 12:20:00,40.66,40.67,40.59,40.67,20324.0,40.66,40.67,40.59,40.67,20324.0
2016-09-07 12:30:00,40.66,40.71,40.6,40.69,12120.0,40.66,40.71,40.6,40.69,12120.0
2016-09-07 12:40:00,40.69,40.77,40.67,40.77,11056.0,40.69,40.77,40.67,40.77,11056.0
2016-09-07 12:50:00,40.76,40.77,40.72,40.73,6570.0,40.76,40.77,40.72,40.73,6570.0
2016-09-07 13:00:00,40.72,40.74,40.69,40.74,12401.0,40.72,40.74,40.69,40.74,12401.0
2016-09-07 13:10:00,40.73,40.74,40.71,40.73,4000.0,40.73,40.74,40.71,40.73,4000.0
2016-09-07 13:20:00,40.74,40.75,40.7,40.71,5634.0,40.74,40.75,40.7,40.71,5634.0
2016-09-07 13:30:00,40.72,40.72,40.68,40.7,11095.0,40.72,40.72,40.68,40.7,11095.0
2016-09-07 13:40:00,40.7,40.9,40.68,40.82,49317.0,40.7,40.9,40.68,40.82,49317.0
2016-09-07 13:50:00,40.82,40.82,40.77,40.78,8683.0,40.82,40.82,40.77,40.78,8683.0
2016-09-07 14:00:00,40.79,40.83,40.75,40.79,17686.0,40.79,40.83,40.75,40.79,17686.0
2016-09-07 14:10:00,40.78,40.85,40.78,40.83,18029.0,40.78,40.85,40.78,40.83,18029.0
2016-09-07 14:20:00,40.84,40.88,40.81,40.84,23615.0,40.84,40.88,40.81,40.84,23615.0
2016-09-07 14:30:00,40.84,40.84,40.79,40.8,89059.0,40.84,40.84,40.79,40.8,89059.0
2016-09-07 14:40:00,40.8,40.88,40.79,40.86,28000.0,40.8,40.88,40.79,40.86,28000.0
2016-09-07 14:50:00,40.86,40.89,40.84,40.89,6752.0,40.86,40.89,40.84,40.89,6752.0
2016-09-07 15:00:00,40.88,40.9,40.87,40.88,14260.0,40.88,40.9,40.87,40.88,14260.0
2016-09-07 15:10:00,40.88,40.95,40.87,40.93,31164.0,40.88,40.95,40.87,40.93,31164.0
2016-09-07 15:20:00,40.92,40.93,40.9,40.9,16213.0,40.92,40.93,40.9,40.9,16213.0
2016-09-07 15:30:00,40.91,40.92,40.85,40.85,36877.0,40.91,40.92,40.85,40.85,36877.0
2016-09-07 15:40:00,40.86,40.87,40.84,40.84,29616.0,40.86,40.87,40.84,40.84,29616.0
2016-09-07 15:50:00,40.84,40.94,40.84,40.94,68226.0,40.84,40.94,40.84,40.94,68226.0
2016-09-08 09:30:00,40.93,41.01,40.73,40.87,22169.0,40.93,41.01,40.73,40.87,22169.0
2016-09-08 09:40:00,40.86,40.96,40.82,40.92,12486.0,40.86,40.96,40.82,40.92,12486.0
2016-09-08 09:50:00,40.89,41.0,40.85,41.0,16227.0,40.89,41.0,40.85,41.0,16227.0
2016-09-08 10:00:00,41.01,41.06,40.97,41.0,22982.0,41.01,41.06,40.97,41.0,22982.0
2016-09-08 10:10:00,41.0,41.13,40.98,41.13,21903.0,41.0,41.13,40.98,41.13,21903.0
2016-09-08 10:20:00,41.13,41.17,41.09,41.16,14841.0,41.13,41.17,41.09,41.16,14841.0
2016-09-08 10:30:00,41.15,41.33,41.14,41.26,29877.0,41.15,41.33,41.14,41.26,29877.0
2016-09-08 10:40:00,41.27,41.29,41.14,41.18,21566.0,41.27,41.29,41.14,41.18,21566.0
2016-09-08 10:50:00,41.17,41.17,41.09,41.11,23276.0,41.17,41.17,41.09,41.11,23276.0
2016-09-08 11:00:00,41.11,41.18,41.05,41.17,35792.0,41.11,41.18,41.05,41.17,35792.0
2016-09-08 11:10:00,41.19,41.33,41.19,41.2,20308.0,41.19,41.33,41.19,41.2,20308.0
2016-09-08 11:20:00,41.19,41.26,41.19,41.26,11767.0,41.19,41.26,41.19,41.26,11767.0
2016-09-08 11:30:00,41.26,41.26,41.11,41.12,22878.0,41.26,41.26,41.11,41.12,22878.0
2016-09-08 11:40:00,41.12,41.16,41.1,41.16,24000.0,41.12,41.16,41.1,41.16,24000.0
2016-09-08 11:50:00,41.15,41.23,41.13,41.21,27184.0,41.15,41.23,41.13,41.21,27184.0
2016-09-08 12:00:00,41.21,41.22,41.12,41.17,28721.0,41.21,41.22,41.12,41.17,28721.0
2016-09-08 12:10:00,41.16,41.17,41.11,41.16,15421.0,41.16,41.17,41.11,41.16,15421.0
2016-09-08 12:20:00,41.16,41.16,41.07,41.1,22363.0,41.16,41.16,41.07,41.1,22363.0
2016-09-08 12:30:00,41.1,41.16,41.08,41.16,15428.0,41.1,41.16,41.08,41.16,15428.0
2016-09-08 12:40:00,41.15,41.15,41.09,41.11,10887.0,41.15,41.15,41.09,41.11,10887.0
2016-09-08 12:50:00,41.1,41.24,41.08,41.21,75803.0,41.1,41.24,41.08,41.21,75803.0
2016-09-08 13:00:00,41.21,41.3,41.19,41.27,33136.0,41.21,41.3,41.19,41.27,33136.0
2016-09-08 13:10:00,41.27,41.28,41.24,41.27,14384.0,41.27,41.28,41.24,41.27,14384.0
2016-09-08 13:20:00,41.28,41.33,41.28,41.3,17616.0,41.28,41.33,41.28,41.3,17616.0
2016-09-08 13:30:00,41.3,41.33,41.27,41.32,27503.0,41.3,41.33,41.27,41.32,27503.0
2016-09-08 13:40:00,41.31,41.33,41.24,41.27,19883.0,41.31,41.33,41.24,41.27,19883.0
2016-09-08 13:50:00,41.26,41.29,41.22,41.27,16058.0,41.26,41.29,41.22,41.27,16058.0
2016-09-08 14:00:00,41.27,41.3,41.24,41.3,12758.0,41.27,41.3,41.24,41.3,12758.0
2016-09-08 14:10:00,41.29,41.4,41.27,41.4,57568.0,41.29,41.4,41.27,41.4,57568.0
2016-09-08 14:20:00,41.4,41.48,41.39,41.42,49670.0,41.4,41.48,41.39,41.42,49670.0
2016-09-08 14:30:00,41.42,41.43,41.38,41.42,31335.0,41.42,41.43,41.38,41.42,31335.0
2016-09-08 14:40:00,41.43,41.45,41.41,41.42,17360.0,41.43,41.45,41.41,41.42,17360.0
2016-09-08 14:50:00,41.41,41.41,41.33,41.34,19959.0,41.41,41.41,41.33,41.34,19959.0
2016-09-08 15:00:00,41.34,41.34,41.21,41.28,37419.0,41.34,41.34,41.21,41.28,37419.0
2016-09-08 15:10:00,41.27,41.3,41.24,41.25,33389.0,41.27,41.3,41.24,41.25,33389.0
2016-09-08 15:20:00,41.25,41.3,41.24,41.29,23072.0,41.25,41.3,41.24,41.29,23072.0
2016-09-08 15:30:00,41.3,41.32,41.28,41.3,41668.0,41.3,41.32,41.28,41.3,41668.0
2016-09-08 15:40:00,41.3,41.34,41.28,41.3,77983.0,41.3,41.34,41.28,41.3,77983.0
2016-09-08 15:50:00,41.29,41.31,41.26,41.26,115258.0,41.29,41.31,41.26,41.26,115258.0
2016-09-09 09:30:00,40.87,40.97,40.57,40.89,42707.0,40.87,40.97,40.57,40.89,42707.0
2016-09-09 09:40:00,40.91,41.1,40.9,40.94,15421.0,40.91,41.1,40.9,40.94,15421.0
2016-09-09 09:50:00,40.93,40.94,40.72,40.84,13879.0,40.93,40.94,40.72,40.84,13879.0
2016-09-09 10:00:00,40.87,40.89,40.79,40.8,22382.0,40.87,40.89,40.79,40.8,22382.0
2016-09-09 10:10:00,40.81,40.82,40.72,40.73,25622.0,40.81,40.82,40.72,40.73,25622.0
2016-09-09 10:20:00,40.74,40.9,40.74,40.86,18840.0,40.74,40.9,40.74,40.86,18840.0
2016-09-09 10:30:00,40.85,40.87,40.82,40.84,15200.0,40.85,40.87,40.82,40.84,15200.0
2016-09-09 10:40:00,40.83,40.87,40.82,40.85,29213.0,40.83,40.87,40.82,40.85,29213.0
2016-09-09 10:50:00,40.84,41.04,40.83,41.02,37306.0,40.84,41.04,40.83,41.02,37306.0
2016-09-09 11:00:00,41.03,41.04,40.97,41.0,35321.0,41.03,41.04,40.97,41.0,35321.0
2016-09-09 11:10:00,40.99,41.02,40.98,41.01,35038.0,40.99,41.02,40.98,41.01,35038.0
2016-09-09 11:20:00,41.01,41.03,40.99,41.03,14905.0,41.01,41.03,40.99,41.03,14905.0
2016-09-09 11:30:00,41.02,41.02,40.98,41.0,31125.0,41.02,41.02,40.98,41.0,31125.0
2016-09-09 11:40:00,40.99,41.0,40.87,40.88,28600.0,40.99,41.0,40.87,40.88,28600.0
2016-09-09 11:50:00,40.88,40.88,40.66,40.66,15095.0,40.88,40.88,40.66,40.66,15095.0
2016-09-09 12:00:00,40.66,40.78,40.65,40.72,27692.0,40.66,40.78,40.65,40.72,27692.0
2016-09-09 12:10:00,40.73,40.74,40.63,40.67,37601.0,40.73,40.74,40.63,40.67,37601.0
2016-09-09 12:20:00,40.66,40.69,40.57,40.65,30651.0,40.66,40.69,40.57,40.65,30651.0
2016-09-09 12:30:00,40.63,40.72,40.6,40.67,20728.0,40.63,40.72,40.6,40.67,20728.0
2016-09-09 12:40:00,40.67,40.67,40.56,40.6,14317.0,40.67,40.67,40.56,40.6,14317.0
2016-09-09 12:50:00,40.59,40.6,40.49,40.55,15077.0,40.59,40.6,40.49,40.55,15077.0
2016-09-09 13:00:00,40.54,40.57,40.51,40.57,16815.0,40.54,40.57,40.51,40.57,16815.0
2016-09-09 13:10:00,40.55,40.55,40.48,40.5,24174.0,40.55,40.55,40.48,40.5,24174.0
2016-09-09 13:20:00,40.5,40.54,40.48,40.5,25493.0,40.5,40.54,40.48,40.5,25493.0
2016-09-09 13:30:00,40.5,40.51,40.47,40.48,35330.0,40.5,40.51,40.47,40.48,35330.0
2016-09-09 13:40:00,40.48,40.5,40.37,40.37,26197.0,40.48,40.5,40.37,40.37,26197.0
2016-09-09 13:50:00,40.35,40.46,40.3,40.46,18607.0,40.35,40.46,40.3,40.46,18607.0
2016-09-09 14:00:00,40.47,40.47,40.34,40.39,30613.0,40.47,40.47,40.34,40.39,30613.0
2016-09-09 14:10:00,40.39,40.39,40.28,40.28,47013.0,40.39,40.39,40.28,40.28,47013.0
2016-09-09 14:20:00,40.29,40.42,40.25,40.41,45662.0,40.29,40.42,40.25,40.41,45662.0
2016-09-09 14:30:00,40.41,40.58,40.39,40.58,24163.0,40.41,40.58,40.39,40.58,24163.0
2016-09-09 14:40:00,40.57,40.58,40.45,40.45,38947.0,40.57,40.58,40.45,40.45,38947.0
2016-09-09 14:50:00,40.46,40.52,40.43,40.5,22550.0,40.46,40.52,40.43,40.5,22550.0
2016-09-09 15:00:00,40.5,40.52,40.47,40.5,29585.0,40.5,40.52,40.47,40.5,29585.0
2016-09-09 15:10:00,40.5,40.56,40.43,40.54,23752.0,40.5,40.56,40.43,40.54,23752.0
2016-09-09 15:20:00,40.56,40.69,40.51,40.68,40460.0,40.56,40.69,40.51,40.68,40460.0
2016-09-09 15:30:00,40.68,40.7,40.48,40.5,61070.0,40.68,40.7,40.48,40.5,61070.0
2016-09-09 15:40:00,40.5,40.5,40.39,40.43,44665.0,40.5,40.5,40.39,40.43,44665.0
2016-09-09 15:50:00,40.43,40.43,40.31,40.34,135342.0,40.43,40.43,40.31,40.34,135342.0
2016-09-12 09:30:00,39.99,40.25,39.67,40.23,64718.0,39.99,40.25,39.67,40.23,64718.0
2016-09-12 09:40:00,40.24,40.28,39.99,40.23,27579.0,40.24,40.28,39.99,40.23,27579.0
2016-09-12 09:50:00,40.24,40.59,40.23,40.58,41398.0,40.24,40.59,40.23,40.58,41398.0
2016-09-12 10:00:00,40.58,40.73,40.56,40.56,36893.0,40.58,40.73,40.56,40.56,36893.0
2016-09-12 10:10:00,40.55,40.65,40.48,40.65,18010.0,40.55,40.65,40.48,40.65,18010.0
2016-09-12 10:20:00,40.62,40.7,40.54,40.69,24776.0,40.62,40.7,40.54,40.69,24776.0
2016-09-12 10:30:00,40.7,40.75,40.44,40.45,27824.0,40.7,40.75,40.44,40.45,27824.0
2016-09-12 10:40:00,40.42,40.47,40.38,40.42,14131.0,40.42,40.47,40.38,40.42,14131.0
2016-09-12 10:50:00,40.41,40.53,40.39,40.53,15338.0,40.41,40.53,40.39,40.53,15338.0
2016-09-12 11:00:00,40.52,40.62,40.52,40.62,14454.0,40.52,40.62,40.52,40.62,14454.0
2016-09-12 11:10:00,40.64,40.64,40.6,40.63,10771.0,40.64,40.64,40.6,40.63,10771.0
2016-09-12 11:20:00,40.63,40.78,40.63,40.77,21453.0,40.63,40.78,40.63,40.77,21453.0
2016-09-12 11:30:00,40.77,40.77,40.64,40.73,10622.0,40.77,40.77,40.64,40.73,10622.0
2016-09-12 11:40:00,40.73,40.77,40.72,40.73,7250.0,40.73,40.77,40.72,40.73,7250.0
2016-09-12 11:50:00,40.73,40.83,40.72,40.74,13765.0,40.73,40.83,40.72,40.74,13765.0
2016-09-12 12:00:00,40.73,40.73,40.64,40.65,10344.0,40.73,40.73,40.64,40.65,10344.0
2016-09-12 12:10:00,40.65,40.66,40.58,40.58,10519.0,40.65,40.66,40.58,40.58,10519.0
2016-09-12 12:20:00,40.56,40.6,40.52,40.6,18207.0,40.56,40.6,40.52,40.6,18207.0
2016-09-12 12:30:00,40.6,40.6,40.56,40.57,10775.0,40.6,40.6,40.56,40.57,10775.0
2016-09-12 12:40:00,40.57,40.57,40.48,40.56,18330.0,40.57,40.57,40.48,40.56,18330.0
2016-09-12 12:50:00,40.57,40.61,40.54,40.54,12189.0,40.57,40.61,40.54,40.54,12189.0
2016-09-12 13:00:00,40.55,40.57,40.48,40.49,12978.0,40.55,40.57,40.48,40.49,12978.0
2016-09-12 13:10:00,40.5,40.65,40.49,40.51,21996.0,40.5,40.65,40.49,40.51,21996.0
2016-09-12 13:20:00,40.52,40.56,40.49,40.52,9706.0,40.52,40.56,40.49,40.52,9706.0
2016-09-12 13:30:00,40.52,40.52,40.36,40.44,11734.0,40.52,40.52,40.36,40.44,11734.0
2016-09-12 13:40:00,40.44,40.51,40.39,40.51,10676.0,40.44,40.51,40.39,40.51,10676.0
2016-09-12 13:50:00,40.52,40.55,40.47,40.53,9282.0,40.52,40.55,40.47,40.53,9282.0
2016-09-12 14:00:00,40.53,40.71,40.52,40.69,13556.0,40.53,40.71,40.52,40.69,13556.0
2016-09-12 14:10:00,40.7,40.71,40.64,40.69,14416.0,40.7,40.71,40.64,40.69,14416.0
2016-09-12 14:20:00,40.7,40.75,40.64,40.65,20021.0,40.7,40.75,40.64,40.65,20021.0
2016-09-12 14:30:00,40.64,40.76,40.64,40.75,11101.0,40.64,40.76,40.64,40.75,11101.0
2016-09-12 14:40:00,40.74,40.76,40.73,40.75,10991.0,40.74,40.76,40.73,40.75,10991.0
2016-09-12 14:50:00,40.75,40.75,40.69,40.71,6439.0,40.75,40.75,40.69,40.71,6439.0
2016-09-12 15:00:00,40.71,40.74,40.69,40.73,13940.0,40.71,40.74,40.69,40.73,13940.0
2016-09-12 15:10:00,40.74,40.76,40.69,40.69,9458.0,40.74,40.76,40.69,40.69,9458.0
2016-09-12 15:20:00,40.69,40.73,40.69,40.73,7230.0,40.69,40.73,40.69,40.73,7230.0
2016-09-12 15:30:00,40.73,40.78,40.69,40.77,22327.0,40.73,40.78,40.69,40.77,22327.0
2016-09-12 15:40:00,40.78,40.86,40.76,40.76,32124.0,40.78,40.86,40.76,40.76,32124.0
2016-09-12 15:50:00,40.76,40.83,40.75,40.81,38741.0,40.76,40.83,40.75,40.81,38741.0
2016-09-13 09:30:00,40.35,40.56,40.31,40.55,20430.0,40.35,40.56,40.31,40.55,20430.0
2016-09-13 09:40:00,40.54,40.75,40.43,40.69,27918.0,40.54,40.75,40.43,40.69,27918.0
2016-09-13 09:50:00,40.68,40.71,40.51,40.55,19741.0,40.68,40.71,40.51,40.55,19741.0
2016-09-13 10:00:00,40.54,40.54,40.44,40.46,12101.0,40.54,40.54,40.44,40.46,12101.0
2016-09-13 10:10:00,40.44,40.49,40.25,40.3,44253.0,40.44,40.49,40.25,40.3,44253.0
2016-09-13 10:20:00,40.31,40.38,40.19,40.21,50221.0,40.31,40.38,40.19,40.21,50221.0
2016-09-13 10:30:00,40.19,40.31,40.12,40.2,22345.0,40.19,40.31,40.12,40.2,22345.0
2016-09-13 10:40:00,40.2,40.33,40.18,40.2,14472.0,40.2,40.33,40.18,40.2,14472.0
2016-09-13 10:50:00,40.2,40.22,40.12,40.14,10047.0,40.2,40.22,40.12,40.14,10047.0
2016-09-13 11:00:00,40.15,40.18,40.1,40.11,15748.0,40.15,40.18,40.1,40.11,15748.0
2016-09-13 11:10:00,40.1,40.1,40.0,40.1,20968.0,40.1,40.1,40.0,40.1,20968.0
2016-09-13 11:20:00,40.09,40.11,39.96,39.96,11218.0,40.09,40.11,39.96,39.96,11218.0
2016-09-13 11:30:00,39.95,39.95,39.83,39.83,15657.0,39.95,39.95,39.83,39.83,15657.0
2016-09-13 11:40:00,39.83,39.91,39.77,39.77,16150.0,39.83,39.91,39.77,39.77,16150.0
2016-09-13 11:50:00,39.78,39.88,39.78,39.86,13246.0,39.78,39.88,39.78,39.86,13246.0
2016-09-13 12:00:00,39.85,40.03,39.85,40.0,15155.0,39.85,40.03,39.85,40.0,15155.0
2016-09-13 12:10:00,39.99,40.05,39.99,40.03,4450.0,39.99,40.05,39.99,40.03,4450.0
2016-09-13 12:20:00,40.02,40.02,39.88,39.91,5877.0,40.02,40.02,39.88,39.91,5877.0
2016-09-13 12:30:00,39.9,39.95,39.85,39.93,9598.0,39.9,39.95,39.85,39.93,9598.0
2016-09-13 12:40:00,39.95,39.95,39.87,39.91,4700.0,39.95,39.95,39.87,39.91,4700.0
2016-09-13 12:50:00,39.91,39.91,39.86,39.89,6153.0,39.91,39.91,39.86,39.89,6153.0
2016-09-13 13:00:00,39.88,39.88,39.79,39.87,12366.0,39.88,39.88,39.79,39.87,12366.0
2016-09-13 13:10:00,39.86,40.04,39.83,40.04,16876.0,39.86,40.04,39.83,40.04,16876.0
2016-09-13 13:20:00,40.04,40.15,40.01,40.14,9139.0,40.04,40.15,40.01,40.14,9139.0
2016-09-13 13:30:00,40.15,40.22,40.12,40.14,10290.0,40.15,40.22,40.12,40.14,10290.0
2016-09-13 13:40:00,40.15,40.16,40.03,40.05,5611.0,40.15,40.16,40.03,40.05,5611.0
2016-09-13 13:50:00,40.06,40.07,39.97,39.97,10173.0,40.06,40.07,39.97,39.97,10173.0
2016-09-13 14:00:00,39.96,40.04,39.93,40.02,14781.0,39.96,40.04,39.93,40.02,14781.0
2016-09-13 14:10:00,40.03,40.03,39.94,39.97,11090.0,40.03,40.03,39.94,39.97,11090.0
2016-09-13 14:20:00,39.98,39.99,39.91,39.91,9069.0,39.98,39.99,39.91,39.91,9069.0
2016-09-13 14:30:00,39.92,39.96,39.85,39.92,17262.0,39.92,39.96,39.85,39.92,17262.0
2016-09-13 14:40:00,39.92,39.99,39.91,39.96,8775.0,39.92,39.99,39.91,39.96,8775.0
2016-09-13 14:50:00,39.96,39.99,39.9,39.9,10140.0,39.96,39.99,39.9,39.9,10140.0
2016-09-13 15:00:00,39.88,39.92,39.83,39.84,18795.0,39.88,39.92,39.83,39.84,18795.0
2016-09-13 15:10:00,39.84,39.93,39.78,39.93,73046.0,39.84,39.93,39.78,39.93,73046.0
2016-09-13 15:20:00,39.94,40.0,39.89,39.93,34360.0,39.94,40.0,39.89,39.93,34360.0
2016-09-13 15:30:00,39.94,40.0,39.9,39.97,55470.0,39.94,40.0,39.9,39.97,55470.0
2016-09-13 15:40:00,39.95,39.96,39.8,39.84,76398.0,39.95,39.96,39.8,39.84,76398.0
2016-09-13 15:50:00,39.84,39.89,39.73,39.73,194305.0,39.84,39.89,39.73,39.73,194305.0
2016-09-14 09:30:00,39.64,40.05,39.64,39.98,37464.0,39.64,40.05,39.64,39.98,37464.0
2016-09-14 09:40:00,39.98,40.05,39.75,39.77,18400.0,39.98,40.05,39.75,39.77,18400.0
2016-09-14 09:50:00,39.74,39.83,39.55,39.81,36143.0,39.74,39.83,39.55,39.81,36143.0
2016-09-14 10:00:00,39.83,39.91,39.81,39.91,21869.0,39.83,39.91,39.81,39.91,21869.0
2016-09-14 10:10:00,39.9,40.09,39.89,40.08,17623.0,39.9,40.09,39.89,40.08,17623.0
2016-09-14 10:20:00,40.07,40.14,39.98,40.1,14974.0,40.07,40.14,39.98,40.1,14974.0
2016-09-14 10:30:00,40.1,40.13,39.98,40.02,22076.0,40.1,40.13,39.98,40.02,22076.0
2016-09-14 10:40:00,40.01,40.02,39.82,39.83,14343.0,40.01,40.02,39.82,39.83,14343.0
2016-09-14 10:50:00,39.84,39.87,39.81,39.85,20643.0,39.84,39.87,39.81,39.85,20643.0
2016-09-14 11:00:00,39.85,39.94,39.84,39.88,26792.0,39.85,39.94,39.84,39.88,26792.0
2016-09-14 11:10:00,39.89,40.02,39.8,40.02,21468.0,39.89,40.02,39.8,40.02,21468.0
2016-09-14 11:20:00,40.03,40.09,40.03,40.05,12550.0,40.03,40.09,40.03,40.05,12550.0
2016-09-14 11:30:00,40.03,40.08,39.96,40.08,8670.0,40.03,40.08,39.96,40.08,8670.0
2016-09-14 11:40:00,40.08,40.11,39.95,40.0,27455.0,40.08,40.11,39.95,40.0,27455.0
2016-09-14 11:50:00,40.02,40.06,40.0,40.02,11285.0,40.02,40.06,40.0,40.02,11285.0
2016-09-14 12:00:00,40.02,40.07,40.02,40.04,8767.0,40.02,40.07,40.02,40.04,8767.0
2016-09-14 12:10:00,40.05,40.11,40.02,40.11,12834.0,40.05,40.11,40.02,40.11,12834.0
2016-09-14 12:20:00,40.1,40.11,40.03,40.03,8940.0,40.1,40.11,40.03,40.03,8940.0
2016-09-14 12:30:00,40.03,40.03,39.98,39.99,11117.0,40.03,40.03,39.98,39.99,11117.0
2016-09-14 12:40:00,39.98,40.01,39.93,39.95,22839.0,39.98,40.01,39.93,39.95,22839.0
2016-09-14 12:50:00,39.96,40.02,39.96,40.01,7901.0,39.96,40.02,39.96,40.01,7901.0
2016-09-14 13:00:00,40.01,40.05,39.96,40.05,17095.0,40.01,40.05,39.96,40.05,17095.0
2016-09-14 13:10:00,40.07,40.07,40.01,40.06,7452.0,40.07,40.07,40.01,40.06,7452.0
2016-09-14 13:20:00,40.05,40.11,40.04,40.1,8528.0,40.05,40.11,40.04,40.1,8528.0
2016-09-14 13:30:00,40.09,40.17,40.04,40.08,18705.0,40.09,40.17,40.04,40.08,18705.0
2016-09-14 13:40:00,40.09,40.13,40.05,40.06,10415.0,40.09,40.13,40.05,40.06,10415.0
2016-09-14 13:50:00,40.05,40.09,40.01,40.07,12624.0,40.05,40.09,40.01,40.07,12624.0
2016-09-14 14:00:00,40.05,40.12,39.99,40.01,18434.0,40.05,40.12,39.99,40.01,18434.0
2016-09-14 14:10:00,40.0,40.03,39.93,40.02,34911.0,40.0,40.03,39.93,40.02,34911.0
2016-09-14 14:20:00,40.02,40.12,40.01,40.07,11796.0,40.02,40.12,40.01,40.07,11796.0
2016-09-14 14:30:00,40.06,40.1,40.06,40.1,11383.0,40.06,40.1,40.06,40.1,11383.0
2016-09-14 14:40:00,40.09,40.17,40.08,40.14,25771.0,40.09,40.17,40.08,40.14,25771.0
2016-09-14 14:50:00,40.15,40.23,40.13,40.23,15235.0,40.15,40.23,40.13,40.23,15235.0
2016-09-14 15:00:00,40.22,40.22,40.14,40.16,19708.0,40.22,40.22,40.14,40.16,19708.0
2016-09-14 15:10:00,40.16,40.16,40.09,40.12,12521.0,40.16,40.16,40.09,40.12,12521.0
2016-09-14 15:20:00,40.12,40.14,40.09,40.1,24449.0,40.12,40.14,40.09,40.1,24449.0
2016-09-14 15:30:00,40.09,40.21,40.09,40.21,34987.0,40.09,40.21,40.09,40.21,34987.0
2016-09-14 15:40:00,40.2,40.3,40.19,40.29,62570.0,40.2,40.3,40.19,40.29,62570.0
2016-09-14 15:50:00,40.29,40.3,40.2,40.25,68616.0,40.29,40.3,40.2,40.25,68616.0
2016-09-15 09:30:00,40.25,40.34,40.09,40.18,17115.0,40.25,40.34,40.09,40.18,17115.0
2016-09-15 09:40:00,40.15,40.32,40.08,40.09,17628.0,40.15,40.32,40.08,40.09,17628.0
2016-09-15 09:50:00,40.09,40.18,40.04,40.04,13800.0,40.09,40.18,40.04,40.04,13800.0
2016-09-15 10:00:00,40.05,40.2,40.02,40.2,18236.0,40.05,40.2,40.02,40.2,18236.0
2016-09-15 10:10:00,40.2,40.36,40.2,40.26,31781.0,40.2,40.36,40.2,40.26,31781.0
2016-09-15 10:20:00,40.29,40.35,40.27,40.34,16162.0,40.29,40.35,40.27,40.34,16162.0
2016-09-15 10:30:00,40.36,40.36,40.24,40.28,14442.0,40.36,40.36,40.24,40.28,14442.0
2016-09-15 10:40:00,40.28,40.28,40.13,40.25,12850.0,40.28,40.28,40.13,40.25,12850.0
2016-09-15 10:50:00,40.27,40.36,40.26,40.36,13229.0,40.27,40.36,40.26,40.36,13229.0
2016-09-15 11:00:00,40.36,40.36,40.22,40.23,21041.0,40.36,40.36,40.22,40.23,21041.0
2016-09-15 11:10:00,40.23,40.34,40.23,40.31,11715.0,40.23,40.34,40.23,40.31,11715.0
2016-09-15 11:20:00,40.32,40.35,40.29,40.34,10802.0,40.32,40.35,40.29,40.34,10802.0
2016-09-15 11:30:00,40.35,40.37,40.3,40.31,17765.0,40.35,40.37,40.3,40.31,17765.0
2016-09-15 11:40:00,40.3,40.31,40.27,40.31,7191.0,40.3,40.31,40.27,40.31,7191.0
2016-09-15 11:50:00,40.32,40.41,40.32,40.33,15817.0,40.32,40.41,40.32,40.33,15817.0
2016-09-15 12:00:00,40.33,40.41,40.33,40.41,12150.0,40.33,40.41,40.33,40.41,12150.0
2016-09-15 12:10:00,40.41,40.47,40.4,40.46,8310.0,40.41,40.47,40.4,40.46,8310.0
2016-09-15 12:20:00,40.49,40.53,40.46,40.47,10928.0,40.49,40.53,40.46,40.47,10928.0
2016-09-15 12:30:00,40.47,40.47,40.34,40.34,29466.0,40.47,40.47,40.34,40.34,29466.0
2016-09-15 12:40:00,40.35,40.35,40.25,40.26,19756.0,40.35,40.35,40.25,40.26,19756.0
2016-09-15 12:50:00,40.25,40.35,40.25,40.33,8284.0,40.25,40.35,40.25,40.33,8284.0
2016-09-15 13:00:00,40.31,40.37,40.31,40.31,8820.0,40.31,40.37,40.31,40.31,8820.0
2016-09-15 13:10:00,40.32,40.37,40.29,40.36,10082.0,40.32,40.37,40.29,40.36,10082.0
2016-09-15 13:20:00,40.35,40.35,40.28,40.32,10989.0,40.35,40.35,40.28,40.32,10989.0
2016-09-15 13:30:00,40.36,40.42,40.35,40.38,9251.0,40.36,40.42,40.35,40.38,9251.0
2016-09-15 13:40:00,40.38,40.47,40.37,40.44,10839.0,40.38,40.47,40.37,40.44,10839.0
2016-09-15 13:50:00,40.45,40.48,40.43,40.45,7152.0,40.45,40.48,40.43,40.45,7152.0
2016-09-15 14:00:00,40.45,40.47,40.42,40.42,14477.0,40.45,40.47,40.42,40.42,14477.0
2016-09-15 14:10:00,40.43,40.49,40.43,40.49,18955.0,40.43,40.49,40.43,40.49,18955.0
2016-09-15 14:20:00,40.48,40.52,40.41,40.41,15117.0,40.48,40.52,40.41,40.41,15117.0
2016-09-15 14:30:00,40.41,40.46,40.4,40.4,10900.0,40.41,40.46,40.4,40.4,10900.0
2016-09-15 14:40:00,40.39,40.44,40.38,40.41,10551.0,40.39,40.44,40.38,40.41,10551.0
2016-09-15 14:50:00,40.42,40.49,40.41,40.47,12606.0,40.42,40.49,40.41,40.47,12606.0
2016-09-15 15:00:00,40.48,40.5,40.42,40.42,12090.0,40.48,40.5,40.42,40.42,12090.0
2016-09-15 15:10:00,40.43,40.47,40.42,40.43,24480.0,40.43,40.47,40.42,40.43,24480.0
2016-09-15 15:20:00,40.43,40.49,40.42,40.49,20047.0,40.43,40.49,40.42,40.49,20047.0
2016-09-15 15:30:00,40.49,40.54,40.49,40.54,58859.0,40.49,40.54,40.49,40.54,58859.0
2016-09-15 15:40:00,40.55,40.58,40.48,40.54,28159.0,40.55,40.58,40.48,40.54,28159.0
2016-09-15 15:50:00,40.54,40.54,40.45,40.47,60393.0,40.54,40.54,40.45,40.47,60393.0
2016-09-16 09:30:00,40.5,40.58,40.35,40.47,27241.0,40.5,40.58,40.35,40.47,27241.0
2016-09-16 09:40:00,40.49,40.65,40.47,40.6,22633.0,40.49,40.65,40.47,40.6,22633.0
2016-09-16 09:50:00,40.62,40.65,40.5,40.62,11350.0,40.62,40.65,40.5,40.62,11350.0
2016-09-16 10:00:00,40.64,40.67,40.54,40.58,26480.0,40.64,40.67,40.54,40.58,26480.0
2016-09-16 10:10:00,40.62,40.65,40.53,40.59,15449.0,40.62,40.65,40.53,40.59,15449.0
2016-09-16 10:20:00,40.58,40.65,40.57,40.63,8801.0,40.58,40.65,40.57,40.63,8801.0
2016-09-16 10:30:00,40.68,40.8,40.68,40.8,18022.0,40.68,40.8,40.68,40.8,18022.0
2016-09-16 10:40:00,40.8,40.82,40.74,40.74,10910.0,40.8,40.82,40.74,40.74,10910.0
2016-09-16 10:50:00,40.72,40.74,40.62,40.63,8050.0,40.72,40.74,40.62,40.63,8050.0
2016-09-16 11:00:00,40.62,40.63,40.56,40.57,12077.0,40.62,40.63,40.56,40.57,12077.0
2016-09-16 11:10:00,40.56,40.6,40.54,40.56,15633.0,40.56,40.6,40.54,40.56,15633.0
2016-09-16 11:20:00,40.56,40.63,40.56,40.62,11823.0,40.56,40.63,40.56,40.62,11823.0
2016-09-16 11:30:00,40.62,40.65,40.58,40.58,19027.0,40.62,40.65,40.58,40.58,19027.0
2016-09-16 11:40:00,40.57,40.62,40.55,40.6,14174.0,40.57,40.62,40.55,40.6,14174.0
2016-09-16 11:50:00,40.6,40.61,40.58,40.59,19674.0,40.6,40.61,40.58,40.59,19674.0
2016-09-16 12:00:00,40.59,40.64,40.57,40.62,6700.0,40.59,40.64,40.57,40.62,6700.0
2016-09-16 12:10:00,40.63,40.63,40.58,40.61,6138.0,40.63,40.63,40.58,40.61,6138.0
2016-09-16 12:20:00,40.6,40.65,40.58,40.64,5833.0,40.6,40.65,40.58,40.64,5833.0
2016-09-16 12:30:00,40.65,40.67,40.63,40.64,8070.0,40.65,40.67,40.63,40.64,8070.0
2016-09-16 12:40:00,40.63,40.69,40.6,40.67,8621.0,40.63,40.69,40.6,40.67,8621.0
2016-09-16 12:50:00,40.66,40.67,40.65,40.66,7529.0,40.66,40.67,40.65,40.66,7529.0
2016-09-16 13:00:00,40.66,40.68,40.63,40.64,9024.0,40.66,40.68,40.63,40.64,9024.0
2016-09-16 13:10:00,40.64,40.64,40.58,40.6,7037.0,40.64,40.64,40.58,40.6,7037.0
2016-09-16 13:20:00,40.58,40.58,40.55,40.57,9632.0,40.58,40.58,40.55,40.57,9632.0
2016-09-16 13:30:00,40.57,40.57,40.52,40.55,13293.0,40.57,40.57,40.52,40.55,13293.0
2016-09-16 13:40:00,40.55,40.55,40.52,40.55,25241.0,40.55,40.55,40.52,40.55,25241.0
2016-09-16 13:50:00,40.55,40.59,40.55,40.59,7317.0,40.55,40.59,40.55,40.59,7317.0
2016-09-16 14:00:00,40.59,40.67,40.57,40.67,24849.0,40.59,40.67,40.57,40.67,24849.0
2016-09-16 14:10:00,40.66,40.73,40.66,40.72,39641.0,40.66,40.73,40.66,40.72,39641.0
2016-09-16 14:20:00,40.72,40.86,40.72,40.86,43242.0,40.72,40.86,40.72,40.86,43242.0
2016-09-16 14:30:00,40.86,40.88,40.76,40.77,33112.0,40.86,40.88,40.76,40.77,33112.0
2016-09-16 14:40:00,40.76,40.81,40.75,40.79,20153.0,40.76,40.81,40.75,40.79,20153.0
2016-09-16 14:50:00,40.79,40.82,40.78,40.79,55017.0,40.79,40.82,40.78,40.79,55017.0
2016-09-16 15:00:00,40.79,40.79,40.74,40.77,27220.0,40.79,40.79,40.74,40.77,27220.0
2016-09-16 15:10:00,40.78,40.89,40.78,40.88,40980.0,40.78,40.89,40.78,40.88,40980.0
2016-09-16 15:20:00,40.88,40.91,40.87,40.89,20316.0,40.88,40.91,40.87,40.89,20316.0
2016-09-16 15:30:00,40.89,40.92,40.88,40.9,46956.0,40.89,40.92,40.88,40.9,46956.0
2016-09-16 15:40:00,40.91,40.98,40.86,40.96,65012.0,40.91,40.98,40.86,40.96,65012.0
2016-09-16 15:50:00,40.95,41.0,40.91,40.94,170304.0,40.95,41.0,40.91,40.94,170304.0
2016-09-19 09:30:00,41.12,41.12,40.75,40.96,27479.0,41.12,41.12,40.75,40.96,27479.0
2016-09-19 09:40:00,40.95,41.01,40.87,40.95,9387.0,40.95,41.01,40.87,40.95,9387.0
2016-09-19 09:50:00,40.95,41.06,40.92,40.92,13850.0,40.95,41.06,40.92,40.92,13850.0
2016-09-19 10:00:00,40.93,41.13,40.93,40.99,22142.0,40.93,41.13,40.93,40.99,22142.0
2016-09-19 10:10:00,41.01,41.01,40.9,40.91,3330.0,41.01,41.01,40.9,40.91,3330.0
2016-09-19 10:20:00,40.91,40.91,40.86,40.91,8801.0,40.91,40.91,40.86,40.91,8801.0
2016-09-19 10:30:00,40.91,40.91,40.81,40.85,11432.0,40.91,40.91,40.81,40.85,11432.0
2016-09-19 10:40:00,40.85,40.85,40.72,40.75,13948.0,40.85,40.85,40.72,40.75,13948.0
2016-09-19 10:50:00,40.76,40.76,40.61,40.64,7300.0,40.76,40.76,40.61,40.64,7300.0
2016-09-19 11:00:00,40.62,40.67,40.59,40.61,9474.0,40.62,40.67,40.59,40.61,9474.0
2016-09-19 11:10:00,40.61,40.68,40.61,40.68,5884.0,40.61,40.68,40.61,40.68,5884.0
2016-09-19 11:20:00,40.69,40.69,40.63,40.63,3423.0,40.69,40.69,40.63,40.63,3423.0
2016-09-19 11:30:00,40.65,40.68,40.56,40.57,7146.0,40.65,40.68,40.56,40.57,7146.0
2016-09-19 11:40:00,40.57,40.65,40.57,40.6,6380.0,40.57,40.65,40.57,40.6,6380.0
2016-09-19 11:50:00,40.62,40.69,40.6,40.64,12007.0,40.62,40.69,40.6,40.64,12007.0
2016-09-19 12:00:00,40.64,40.64,40.52,40.52,11377.0,40.64,40.64,40.52,40.52,11377.0
2016-09-19 12:10:00,40.52,40.54,40.34,40.35,16026.0,40.52,40.54,40.34,40.35,16026.0
2016-09-19 12:20:00,40.35,40.4,40.35,40.37,5014.0,40.35,40.4,40.35,40.37,5014.0
2016-09-19 12:30:00,40.38,40.39,40.31,40.31,5877.0,40.38,40.39,40.31,40.31,5877.0
2016-09-19 12:40:00,40.31,40.33,40.3,40.31,3600.0,40.31,40.33,40.3,40.31,3600.0
2016-09-19 12:50:00,40.33,40.34,40.28,40.29,11416.0,40.33,40.34,40.28,40.29,11416.0
2016-09-19 13:00:00,40.27,40.32,40.23,40.29,7341.0,40.27,40.32,40.23,40.29,7341.0
2016-09-19 13:10:00,40.29,40.31,40.25,40.25,6430.0,40.29,40.31,40.25,40.25,6430.0
2016-09-19 13:20:00,40.26,40.26,40.19,40.19,6260.0,40.26,40.26,40.19,40.19,6260.0
2016-09-19 13:30:00,40.19,40.19,40.06,40.09,10979.0,40.19,40.19,40.06,40.09,10979.0
2016-09-19 13:40:00,40.08,40.1,40.05,40.09,5345.0,40.08,40.1,40.05,40.09,5345.0
2016-09-19 13:50:00,40.08,40.12,40.04,40.1,5000.0,40.08,40.12,40.04,40.1,5000.0
2016-09-19 14:00:00,40.12,40.14,40.12,40.14,3575.0,40.12,40.14,40.12,40.14,3575.0
2016-09-19 14:10:00,40.13,40.26,40.13,40.23,15919.0,40.13,40.26,40.13,40.23,15919.0
2016-09-19 14:20:00,40.25,40.26,40.18,40.2,13419.0,40.25,40.26,40.18,40.2,13419.0
2016-09-19 14:30:00,40.21,40.27,40.18,40.18,11205.0,40.21,40.27,40.18,40.18,11205.0
2016-09-19 14:40:00,40.19,40.19,40.13,40.17,12098.0,40.19,40.19,40.13,40.17,12098.0
2016-09-19 14:50:00,40.18,40.24,40.18,40.23,7765.0,40.18,40.24,40.18,40.23,7765.0
2016-09-19 15:00:00,40.22,40.34,40.18,40.28,19029.0,40.22,40.34,40.18,40.28,19029.0
2016-09-19 15:10:00,40.27,40.3,40.17,40.19,9870.0,40.27,40.3,40.17,40.19,9870.0
2016-09-19 15:20:00,40.21,40.24,40.12,40.12,24504.0,40.21,40.24,40.12,40.12,24504.0
2016-09-19 15:30:00,40.13,40.21,40.08,40.17,31628.0,40.13,40.21,40.08,40.17,31628.0
2016-09-19 15:40:00,40.17,40.2,40.12,40.14,26751.0,40.17,40.2,40.12,40.14,26751.0
2016-09-19 15:50:00,40.14,40.15,40.1,40.11,45948.0,40.14,40.15,40.1,40.11,45948.0
2016-09-20 09:30:00,40.3,40.52,40.22,40.23,10816.0,40.3,40.52,40.22,40.23,10816.0
2016-09-20 09:40:00,40.21,40.44,40.21,40.43,8596.0,40.21,40.44,40.21,40.43,8596.0
2016-09-20 09:50:00,40.43,40.6,40.43,40.54,7229.0,40.43,40.6,40.43,40.54,7229.0
2016-09-20 10:00:00,40.54,40.74,40.53,40.53,18684.0,40.54,40.74,40.53,40.53,18684.0
2016-09-20 10:10:00,40.53,40.56,40.46,40.48,10419.0,40.53,40.56,40.46,40.48,10419.0
2016-09-20 10:20:00,40.49,40.51,40.43,40.5,9155.0,40.49,40.51,40.43,40.5,9155.0
2016-09-20 10:30:00,40.51,40.62,40.5,40.5,15263.0,40.51,40.62,40.5,40.5,15263.0
2016-09-20 10:40:00,40.51,40.61,40.49,40.59,7778.0,40.51,40.61,40.49,40.59,7778.0
2016-09-20 10:50:00,40.61,40.63,40.51,40.6,11423.0,40.61,40.63,40.51,40.6,11423.0
2016-09-20 11:00:00,40.61,40.75,40.61,40.69,10980.0,40.61,40.75,40.61,40.69,10980.0
2016-09-20 11:10:00,40.69,40.7,40.64,40.66,11863.0,40.69,40.7,40.64,40.66,11863.0
2016-09-20 11:20:00,40.66,40.67,40.56,40.58,24258.0,40.66,40.67,40.56,40.58,24258.0
2016-09-20 11:30:00,40.58,40.61,40.55,40.55,6260.0,40.58,40.61,40.55,40.55,6260.0
2016-09-20 11:40:00,40.55,40.66,40.55,40.66,13615.0,40.55,40.66,40.55,40.66,13615.0
2016-09-20 11:50:00,40.68,40.69,40.6,40.61,9320.0,40.68,40.69,40.6,40.61,9320.0
2016-09-20 12:00:00,40.61,40.61,40.54,40.54,4900.0,40.61,40.61,40.54,40.54,4900.0
2016-09-20 12:10:00,40.56,40.59,40.54,40.59,16643.0,40.56,40.59,40.54,40.59,16643.0
2016-09-20 12:20:00,40.58,40.66,40.58,40.63,11466.0,40.58,40.66,40.58,40.63,11466.0
2016-09-20 12:30:00,40.63,40.64,40.53,40.57,7861.0,40.63,40.64,40.53,40.57,7861.0
2016-09-20 12:40:00,40.59,40.61,40.52,40.52,9223.0,40.59,40.61,40.52,40.52,9223.0
2016-09-20 12:50:00,40.51,40.59,40.51,40.55,9110.0,40.51,40.59,40.51,40.55,9110.0
2016-09-20 13:00:00,40.53,40.63,40.5,40.6,19281.0,40.53,40.63,40.5,40.6,19281.0
2016-09-20 13:10:00,40.61,40.67,40.6,40.66,10313.0,40.61,40.67,40.6,40.66,10313.0
2016-09-20 13:20:00,40.66,40.66,40.57,40.57,6224.0,40.66,40.66,40.57,40.57,6224.0
2016-09-20 13:30:00,40.56,40.68,40.56,40.68,12875.0,40.56,40.68,40.56,40.68,12875.0
2016-09-20 13:40:00,40.67,40.69,40.66,40.67,6663.0,40.67,40.69,40.66,40.67,6663.0
2016-09-20 13:50:00,40.67,40.75,40.66,40.72,15829.0,40.67,40.75,40.66,40.72,15829.0
2016-09-20 14:00:00,40.72,40.72,40.68,40.69,12193.0,40.72,40.72,40.68,40.69,12193.0
2016-09-20 14:10:00,40.69,40.69,40.66,40.68,11302.0,40.69,40.69,40.66,40.68,11302.0
2016-09-20 14:20:00,40.67,40.7,40.64,40.69,19861.0,40.67,40.7,40.64,40.69,19861.0
2016-09-20 14:30:00,40.68,40.76,40.66,40.75,20129.0,40.68,40.76,40.66,40.75,20129.0
2016-09-20 14:40:00,40.76,40.77,40.71,40.73,12644.0,40.76,40.77,40.71,40.73,12644.0
2016-09-20 14:50:00,40.73,40.81,40.72,40.8,24926.0,40.73,40.81,40.72,40.8,24926.0
2016-09-20 15:00:00,40.8,40.81,40.77,40.79,21746.0,40.8,40.81,40.77,40.79,21746.0
2016-09-20 15:10:00,40.78,40.89,40.78,40.87,34432.0,40.78,40.89,40.78,40.87,34432.0
2016-09-20 15:20:00,40.87,40.91,40.86,40.9,34165.0,40.87,40.91,40.86,40.9,34165.0
2016-09-20 15:30:00,40.89,40.98,40.85,40.96,73341.0,40.89,40.98,40.85,40.96,73341.0
2016-09-20 15:40:00,40.96,41.03,40.95,40.95,116661.0,40.96,41.03,40.95,40.95,116661.0
2016-09-20 15:50:00,40.95,40.95,40.85,40.88,115151.0,40.95,40.95,40.85,40.88,115151.0
2016-09-21 09:30:00,40.97,41.2,40.97,41.18,8737.0,40.97,41.2,40.97,41.18,8737.0
2016-09-21 09:40:00,41.17,41.29,41.17,41.17,8836.0,41.17,41.29,41.17,41.17,8836.0
2016-09-21 09:50:00,41.15,41.33,41.15,41.31,11894.0,41.15,41.33,41.15,41.31,11894.0
2016-09-21 10:00:00,41.34,41.72,41.32,41.72,37162.0,41.34,41.72,41.32,41.72,37162.0
2016-09-21 10:10:00,41.7,41.7,41.49,41.67,27615.0,41.7,41.7,41.49,41.67,27615.0
2016-09-21 10:20:00,41.68,41.81,41.64,41.79,24240.0,41.68,41.81,41.64,41.79,24240.0
2016-09-21 10:30:00,41.79,41.93,41.77,41.82,42066.0,41.79,41.93,41.77,41.82,42066.0
2016-09-21 10:40:00,41.81,41.96,41.77,41.96,41003.0,41.81,41.96,41.77,41.96,41003.0
2016-09-21 10:50:00,41.96,41.98,41.72,41.72,39395.0,41.96,41.98,41.72,41.72,39395.0
2016-09-21 11:00:00,41.74,41.78,41.62,41.69,47788.0,41.74,41.78,41.62,41.69,47788.0
2016-09-21 11:10:00,41.69,41.79,41.68,41.71,22671.0,41.69,41.79,41.68,41.71,22671.0
2016-09-21 11:20:00,41.71,41.76,41.69,41.71,13716.0,41.71,41.76,41.69,41.71,13716.0
2016-09-21 11:30:00,41.71,41.77,41.7,41.76,21722.0,41.71,41.77,41.7,41.76,21722.0
2016-09-21 11:40:00,41.77,41.89,41.75,41.77,47449.0,41.77,41.89,41.75,41.77,47449.0
2016-09-21 11:50:00,41.77,41.96,41.76,41.78,39046.0,41.77,41.96,41.76,41.78,39046.0
2016-09-21 12:00:00,41.79,41.79,41.7,41.75,65164.0,41.79,41.79,41.7,41.75,65164.0
2016-09-21 12:10:00,41.75,41.75,41.53,41.53,28470.0,41.75,41.75,41.53,41.53,28470.0
2016-09-21 12:20:00,41.52,41.55,41.48,41.49,20929.0,41.52,41.55,41.48,41.49,20929.0
2016-09-21 12:30:00,41.49,41.56,41.48,41.51,15838.0,41.49,41.56,41.48,41.51,15838.0
2016-09-21 12:40:00,41.49,41.52,41.42,41.47,11453.0,41.49,41.52,41.42,41.47,11453.0
2016-09-21 12:50:00,41.44,41.58,41.44,41.56,8428.0,41.44,41.58,41.44,41.56,8428.0
2016-09-21 13:00:00,41.58,41.62,41.57,41.61,7386.0,41.58,41.62,41.57,41.61,7386.0
2016-09-21 13:10:00,41.61,41.61,41.51,41.52,8268.0,41.61,41.61,41.51,41.52,8268.0
2016-09-21 13:20:00,41.52,41.52,41.45,41.48,6024.0,41.52,41.52,41.45,41.48,6024.0
2016-09-21 13:30:00,41.48,41.48,41.45,41.46,9820.0,41.48,41.48,41.45,41.46,9820.0
2016-09-21 13:40:00,41.45,41.45,41.31,41.38,9620.0,41.45,41.45,41.31,41.38,9620.0
2016-09-21 13:50:00,41.37,41.42,41.32,41.41,12408.0,41.37,41.42,41.32,41.41,12408.0
2016-09-21 14:00:00,41.41,41.72,41.36,41.72,19080.0,41.41,41.72,41.36,41.72,19080.0
2016-09-21 14:10:00,41.69,41.76,41.62,41.67,28753.0,41.69,41.76,41.62,41.67,28753.0
2016-09-21 14:20:00,41.65,41.66,41.48,41.51,16965.0,41.65,41.66,41.48,41.51,16965.0
2016-09-21 14:30:00,41.5,41.75,41.49,41.7,39538.0,41.5,41.75,41.49,41.7,39538.0
2016-09-21 14:40:00,41.69,41.74,41.64,41.69,18258.0,41.69,41.74,41.64,41.69,18258.0
2016-09-21 14:50:00,41.7,41.78,41.62,41.77,13623.0,41.7,41.78,41.62,41.77,13623.0
2016-09-21 15:00:00,41.76,41.84,41.73,41.8,25956.0,41.76,41.84,41.73,41.8,25956.0
2016-09-21 15:10:00,41.8,41.9,41.8,41.9,43837.0,41.8,41.9,41.8,41.9,43837.0
2016-09-21 15:20:00,41.89,41.92,41.78,41.79,38231.0,41.89,41.92,41.78,41.79,38231.0
2016-09-21 15:30:00,41.8,41.82,41.74,41.75,52655.0,41.8,41.82,41.74,41.75,52655.0
2016-09-21 15:40:00,41.76,41.79,41.74,41.76,56043.0,41.76,41.79,41.74,41.76,56043.0
2016-09-21 15:50:00,41.76,41.78,41.71,41.73,95004.0,41.76,41.78,41.71,41.73,95004.0
2016-09-22 09:30:00,42.0,42.2,41.92,41.92,35319.0,42.0,42.2,41.92,41.92,35319.0
2016-09-22 09:40:00,41.93,42.07,41.91,42.0,33746.0,41.93,42.07,41.91,42.0,33746.0
2016-09-22 09:50:00,42.02,42.05,41.84,41.85,19432.0,42.02,42.05,41.84,41.85,19432.0
2016-09-22 10:00:00,41.86,41.95,41.77,41.92,22340.0,41.86,41.95,41.77,41.92,22340.0
2016-09-22 10:10:00,41.91,41.93,41.87,41.9,12345.0,41.91,41.93,41.87,41.9,12345.0
2016-09-22 10:20:00,41.9,41.91,41.84,41.84,24587.0,41.9,41.91,41.84,41.84,24587.0
2016-09-22 10:30:00,41.85,41.95,41.84,41.92,20126.0,41.85,41.95,41.84,41.92,20126.0
2016-09-22 10:40:00,41.9,41.92,41.8,41.81,8351.0,41.9,41.92,41.8,41.81,8351.0
2016-09-22 10:50:00,41.79,41.83,41.69,41.78,15300.0,41.79,41.83,41.69,41.78,15300.0
2016-09-22 11:00:00,41.76,41.81,41.75,41.75,15944.0,41.76,41.81,41.75,41.75,15944.0
2016-09-22 11:10:00,41.74,41.74,41.66,41.73,3866.0,41.74,41.74,41.66,41.73,3866.0
2016-09-22 11:20:00,41.75,41.79,41.66,41.66,10014.0,41.75,41.79,41.66,41.66,10014.0
2016-09-22 11:30:00,41.65,41.69,41.65,41.69,5312.0,41.65,41.69,41.65,41.69,5312.0
2016-09-22 11:40:00,41.69,41.69,41.64,41.64,14723.0,41.69,41.69,41.64,41.64,14723.0
2016-09-22 11:50:00,41.66,41.79,41.64,41.78,24569.0,41.66,41.79,41.64,41.78,24569.0
2016-09-22 12:00:00,41.81,41.97,41.79,41.94,15255.0,41.81,41.97,41.79,41.94,15255.0
2016-09-22 12:10:00,41.92,41.93,41.89,41.91,6864.0,41.92,41.93,41.89,41.91,6864.0
2016-09-22 12:20:00,41.9,41.94,41.83,41.94,14404.0,41.9,41.94,41.83,41.94,14404.0
2016-09-22 12:30:00,41.95,41.99,41.93,41.93,7369.0,41.95,41.99,41.93,41.93,7369.0
2016-09-22 12:40:00,41.93,42.05,41.93,42.0,24810.0,41.93,42.05,41.93,42.0,24810.0
2016-09-22 12:50:00,42.0,42.0,41.93,41.94,6106.0,42.0,42.0,41.93,41.94,6106.0
2016-09-22 13:00:00,41.94,41.97,41.93,41.96,10332.0,41.94,41.97,41.93,41.96,10332.0
2016-09-22 13:10:00,41.96,41.96,41.91,41.91,13560.0,41.96,41.96,41.91,41.91,13560.0
2016-09-22 13:20:00,41.9,41.98,41.9,41.92,10971.0,41.9,41.98,41.9,41.92,10971.0
2016-09-22 13:30:00,41.93,41.96,41.86,41.96,8869.0,41.93,41.96,41.86,41.96,8869.0
2016-09-22 13:40:00,41.96,41.97,41.89,41.91,4697.0,41.96,41.97,41.89,41.91,4697.0
2016-09-22 13:50:00,41.9,41.9,41.82,41.88,8951.0,41.9,41.9,41.82,41.88,8951.0
2016-09-22 14:00:00,41.89,41.94,41.88,41.93,5522.0,41.89,41.94,41.88,41.93,5522.0
2016-09-22 14:10:00,41.93,41.93,41.86,41.88,31826.0,41.93,41.93,41.86,41.88,31826.0
2016-09-22 14:20:00,41.89,41.91,41.88,41.9,16392.0,41.89,41.91,41.88,41.9,16392.0
2016-09-22 14:30:00,41.9,41.94,41.87,41.93,13645.0,41.9,41.94,41.87,41.93,13645.0
2016-09-22 14:40:00,41.94,42.0,41.93,42.0,7901.0,41.94,42.0,41.93,42.0,7901.0
2016-09-22 14:50:00,41.99,42.12,41.97,42.09,23976.0,41.99,42.12,41.97,42.09,23976.0
2016-09-22 15:00:00,42.09,42.09,42.03,42.03,10347.0,42.09,42.09,42.03,42.03,10347.0
2016-09-22 15:10:00,42.04,42.1,42.01,42.1,15983.0,42.04,42.1,42.01,42.1,15983.0
2016-09-22 15:20:00,42.09,42.16,42.08,42.12,41132.0,42.09,42.16,42.08,42.12,41132.0
2016-09-22 15:30:00,42.13,42.24,42.12,42.2,47774.0,42.13,42.24,42.12,42.2,47774.0
2016-09-22 15:40:00,42.21,42.23,42.1,42.1,63454.0,42.21,42.23,42.1,42.1,63454.0
2016-09-22 15:50:00,42.09,42.12,42.05,42.07,77115.0,42.09,42.12,42.05,42.07,77115.0
2016-09-23 09:30:00,41.94,42.19,41.7,42.19,12277.0,41.94,42.19,41.7,42.19,12277.0
2016-09-23 09:40:00,42.19,42.19,41.9,41.93,11050.0,42.19,42.19,41.9,41.93,11050.0
2016-09-23 09:50:00,41.98,41.98,41.87,41.93,3862.0,41.98,41.98,41.87,41.93,3862.0
2016-09-23 10:00:00,41.87,41.91,41.68,41.72,12928.0,41.87,41.91,41.68,41.72,12928.0
2016-09-23 10:10:00,41.7,41.79,41.65,41.66,14183.0,41.7,41.79,41.65,41.66,14183.0
2016-09-23 10:20:00,41.65,41.77,41.63,41.75,9495.0,41.65,41.77,41.63,41.75,9495.0
2016-09-23 10:30:00,41.73,41.74,41.63,41.65,8912.0,41.73,41.74,41.63,41.65,8912.0
2016-09-23 10:40:00,41.65,41.77,41.61,41.73,11340.0,41.65,41.77,41.61,41.73,11340.0
2016-09-23 10:50:00,41.71,41.82,41.65,41.78,48749.0,41.71,41.82,41.65,41.78,48749.0
2016-09-23 11:00:00,41.8,41.84,41.76,41.79,50526.0,41.8,41.84,41.76,41.79,50526.0
2016-09-23 11:10:00,41.78,41.8,41.72,41.74,4990.0,41.78,41.8,41.72,41.74,4990.0
2016-09-23 11:20:00,41.75,41.77,41.68,41.77,8951.0,41.75,41.77,41.68,41.77,8951.0
2016-09-23 11:30:00,41.77,41.78,41.75,41.76,7307.0,41.77,41.78,41.75,41.76,7307.0
2016-09-23 11:40:00,41.76,41.76,41.71,41.73,6943.0,41.76,41.76,41.71,41.73,6943.0
2016-09-23 11:50:00,41.72,41.73,41.66,41.68,17710.0,41.72,41.73,41.66,41.68,17710.0
2016-09-23 12:00:00,41.69,41.69,41.61,41.61,24240.0,41.69,41.69,41.61,41.61,24240.0
2016-09-23 12:10:00,41.61,41.65,41.57,41.64,13173.0,41.61,41.65,41.57,41.64,13173.0
2016-09-23 12:20:00,41.64,41.64,41.6,41.63,9033.0,41.64,41.64,41.6,41.63,9033.0
2016-09-23 12:30:00,41.63,41.66,41.59,41.6,12050.0,41.63,41.66,41.59,41.6,12050.0
2016-09-23 12:40:00,41.6,41.62,41.56,41.57,4602.0,41.6,41.62,41.56,41.57,4602.0
2016-09-23 12:50:00,41.56,41.64,41.54,41.63,14637.0,41.56,41.64,41.54,41.63,14637.0
2016-09-23 13:00:00,41.64,41.66,41.61,41.66,10644.0,41.64,41.66,41.61,41.66,10644.0
2016-09-23 13:10:00,41.66,41.67,41.64,41.65,14918.0,41.66,41.67,41.64,41.65,14918.0
2016-09-23 13:20:00,41.67,41.75,41.65,41.75,13700.0,41.67,41.75,41.65,41.75,13700.0
2016-09-23 13:30:00,41.75,41.79,41.74,41.77,9374.0,41.75,41.79,41.74,41.77,9374.0
2016-09-23 13:40:00,41.78,41.78,41.73,41.73,7597.0,41.78,41.78,41.73,41.73,7597.0
2016-09-23 13:50:00,41.72,41.72,41.64,41.64,6281.0,41.72,41.72,41.64,41.64,6281.0
2016-09-23 14:00:00,41.64,41.69,41.64,41.66,8790.0,41.64,41.69,41.64,41.66,8790.0
2016-09-23 14:10:00,41.67,41.68,41.63,41.68,6910.0,41.67,41.68,41.63,41.68,6910.0
2016-09-23 14:20:00,41.68,41.71,41.64,41.7,9985.0,41.68,41.71,41.64,41.7,9985.0
2016-09-23 14:30:00,41.7,41.79,41.7,41.74,7720.0,41.7,41.79,41.7,41.74,7720.0
2016-09-23 14:40:00,41.73,41.73,41.69,41.7,6966.0,41.73,41.73,41.69,41.7,6966.0
2016-09-23 14:50:00,41.7,41.73,41.68,41.73,6073.0,41.7,41.73,41.68,41.73,6073.0
2016-09-23 15:00:00,41.73,41.79,41.7,41.79,28511.0,41.73,41.79,41.7,41.79,28511.0
2016-09-23 15:10:00,41.79,41.82,41.78,41.8,12241.0,41.79,41.82,41.78,41.8,12241.0
2016-09-23 15:20:00,41.79,41.79,41.71,41.73,7880.0,41.79,41.79,41.71,41.73,7880.0
2016-09-23 15:30:00,41.74,41.76,41.68,41.68,17233.0,41.74,41.76,41.68,41.68,17233.0
2016-09-23 15:40:00,41.69,41.73,41.64,41.65,26961.0,41.69,41.73,41.64,41.65,26961.0
2016-09-23 15:50:00,41.64,41.71,41.64,41.65,53507.0,41.64,41.71,41.64,41.65,53507.0
2016-09-26 09:30:00,41.37,41.39,41.13,41.37,22292.0,41.37,41.39,41.13,41.37,22292.0
2016-09-26 09:40:00,41.37,41.46,41.31,41.36,5743.0,41.37,41.46,41.31,41.36,5743.0
2016-09-26 09:50:00,41.36,41.39,41.13,41.13,8158.0,41.36,41.39,41.13,41.13,8158.0
2016-09-26 10:00:00,41.17,41.34,41.17,41.31,6350.0,41.17,41.34,41.17,41.31,6350.0
2016-09-26 10:10:00,41.32,41.52,41.32,41.47,9434.0,41.32,41.52,41.32,41.47,9434.0
2016-09-26 10:20:00,41.46,41.46,41.3,41.3,5154.0,41.46,41.46,41.3,41.3,5154.0
2016-09-26 10:30:00,41.31,41.44,41.31,41.38,5659.0,41.31,41.44,41.31,41.38,5659.0
2016-09-26 10:40:00,41.36,41.41,41.3,41.34,6372.0,41.36,41.41,41.3,41.34,6372.0
2016-09-26 10:50:00,41.33,41.34,41.26,41.27,5028.0,41.33,41.34,41.26,41.27,5028.0
2016-09-26 11:00:00,41.23,41.36,41.23,41.36,16463.0,41.23,41.36,41.23,41.36,16463.0
2016-09-26 11:10:00,41.36,41.36,41.25,41.33,8174.0,41.36,41.36,41.25,41.33,8174.0
2016-09-26 11:20:00,41.35,41.37,41.25,41.34,19773.0,41.35,41.37,41.25,41.34,19773.0
2016-09-26 11:30:00,41.34,41.41,41.3,41.4,5154.0,41.34,41.41,41.3,41.4,5154.0
2016-09-26 11:40:00,41.42,41.43,41.38,41.42,18729.0,41.42,41.43,41.38,41.42,18729.0
2016-09-26 11:50:00,41.42,41.42,41.35,41.4,25011.0,41.42,41.42,41.35,41.4,25011.0
2016-09-26 12:00:00,41.39,41.41,41.38,41.39,4124.0,41.39,41.41,41.38,41.39,4124.0
2016-09-26 12:10:00,41.38,41.4,41.33,41.36,6633.0,41.38,41.4,41.33,41.36,6633.0
2016-09-26 12:20:00,41.35,41.41,41.34,41.36,3700.0,41.35,41.41,41.34,41.36,3700.0
2016-09-26 12:30:00,41.36,41.37,41.32,41.33,7876.0,41.36,41.37,41.32,41.33,7876.0
2016-09-26 12:40:00,41.32,41.35,41.31,41.32,4294.0,41.32,41.35,41.31,41.32,4294.0
2016-09-26 12:50:00,41.32,41.38,41.31,41.34,9403.0,41.32,41.38,41.31,41.34,9403.0
2016-09-26 13:00:00,41.34,41.37,41.31,41.31,6740.0,41.34,41.37,41.31,41.31,6740.0
2016-09-26 13:10:00,41.32,41.35,41.31,41.32,4600.0,41.32,41.35,41.31,41.32,4600.0
2016-09-26 13:20:00,41.33,41.33,41.24,41.27,8919.0,41.33,41.33,41.24,41.27,8919.0
2016-09-26 13:30:00,41.26,41.29,41.22,41.25,19831.0,41.26,41.29,41.22,41.25,19831.0
2016-09-26 13:40:00,41.26,41.32,41.25,41.31,22978.0,41.26,41.32,41.25,41.31,22978.0
2016-09-26 13:50:00,41.33,41.33,41.3,41.31,2749.0,41.33,41.33,41.3,41.31,2749.0
2016-09-26 14:00:00,41.3,41.34,41.3,41.33,3995.0,41.3,41.34,41.3,41.33,3995.0
2016-09-26 14:10:00,41.34,41.34,41.27,41.3,15206.0,41.34,41.34,41.27,41.3,15206.0
2016-09-26 14:20:00,41.3,41.34,41.28,41.34,3788.0,41.3,41.34,41.28,41.34,3788.0
2016-09-26 14:30:00,41.33,41.35,41.27,41.28,16600.0,41.33,41.35,41.27,41.28,16600.0
2016-09-26 14:40:00,41.28,41.35,41.28,41.28,40674.0,41.28,41.35,41.28,41.28,40674.0
2016-09-26 14:50:00,41.28,41.33,41.24,41.31,35008.0,41.28,41.33,41.24,41.31,35008.0
2016-09-26 15:00:00,41.3,41.31,41.25,41.28,11788.0,41.3,41.31,41.25,41.28,11788.0
2016-09-26 15:10:00,41.3,41.3,41.24,41.25,7578.0,41.3,41.3,41.24,41.25,7578.0
2016-09-26 15:20:00,41.25,41.26,41.21,41.22,20373.0,41.25,41.26,41.21,41.22,20373.0
2016-09-26 15:30:00,41.22,41.23,41.19,41.2,38607.0,41.22,41.23,41.19,41.2,38607.0
2016-09-26 15:40:00,41.21,41.23,41.17,41.22,22897.0,41.21,41.23,41.17,41.22,22897.0
2016-09-26 15:50:00,41.22,41.24,41.17,41.22,81818.0,41.22,41.24,41.17,41.22,81818.0
2016-09-27 09:30:00,41.23,41.45,41.11,41.39,7995.0,41.23,41.45,41.11,41.39,7995.0
2016-09-27 09:40:00,41.41,41.52,41.18,41.2,7053.0,41.41,41.52,41.18,41.2,7053.0
2016-09-27 09:50:00,41.16,41.38,41.13,41.37,9306.0,41.16,41.38,41.13,41.37,9306.0
2016-09-27 10:00:00,41.36,41.5,41.36,41.44,12747.0,41.36,41.5,41.36,41.44,12747.0
2016-09-27 10:10:00,41.44,41.44,41.31,41.31,4100.0,41.44,41.44,41.31,41.31,4100.0
2016-09-27 10:20:00,41.29,41.33,41.14,41.14,23040.0,41.29,41.33,41.14,41.14,23040.0
2016-09-27 10:30:00,41.16,41.29,41.16,41.28,11515.0,41.16,41.29,41.16,41.28,11515.0
2016-09-27 10:40:00,41.28,41.3,41.23,41.28,7340.0,41.28,41.3,41.23,41.28,7340.0
2016-09-27 10:50:00,41.28,41.28,41.13,41.14,7005.0,41.28,41.28,41.13,41.14,7005.0
2016-09-27 11:00:00,41.15,41.24,41.14,41.21,9450.0,41.15,41.24,41.14,41.21,9450.0
2016-09-27 11:10:00,41.22,41.24,41.17,41.22,39102.0,41.22,41.24,41.17,41.22,39102.0
2016-09-27 11:20:00,41.21,41.36,41.21,41.35,11403.0,41.21,41.36,41.21,41.35,11403.0
2016-09-27 11:30:00,41.35,41.35,41.24,41.25,10505.0,41.35,41.35,41.24,41.25,10505.0
2016-09-27 11:40:00,41.26,41.26,41.16,41.17,6731.0,41.26,41.26,41.16,41.17,6731.0
2016-09-27 11:50:00,41.19,41.19,41.12,41.12,4569.0,41.19,41.19,41.12,41.12,4569.0
2016-09-27 12:00:00,41.12,41.2,41.11,41.14,12966.0,41.12,41.2,41.11,41.14,12966.0
2016-09-27 12:10:00,41.15,41.23,41.14,41.22,12476.0,41.15,41.23,41.14,41.22,12476.0
2016-09-27 12:20:00,41.23,41.38,41.22,41.36,12416.0,41.23,41.38,41.22,41.36,12416.0
2016-09-27 12:30:00,41.36,41.36,41.22,41.23,17798.0,41.36,41.36,41.22,41.23,17798.0
2016-09-27 12:40:00,41.25,41.32,41.24,41.29,15573.0,41.25,41.32,41.24,41.29,15573.0
2016-09-27 12:50:00,41.3,41.31,41.23,41.3,11657.0,41.3,41.31,41.23,41.3,11657.0
2016-09-27 13:00:00,41.32,41.34,41.29,41.3,9748.0,41.32,41.34,41.29,41.3,9748.0
2016-09-27 13:10:00,41.31,41.32,41.24,41.29,5422.0,41.31,41.32,41.24,41.29,5422.0
2016-09-27 13:20:00,41.3,41.37,41.3,41.36,5800.0,41.3,41.37,41.3,41.36,5800.0
2016-09-27 13:30:00,41.36,41.42,41.36,41.41,9820.0,41.36,41.42,41.36,41.41,9820.0
2016-09-27 13:40:00,41.41,41.42,41.38,41.38,6610.0,41.41,41.42,41.38,41.38,6610.0
2016-09-27 13:50:00,41.39,41.42,41.36,41.37,9920.0,41.39,41.42,41.36,41.37,9920.0
2016-09-27 14:00:00,41.37,41.42,41.36,41.38,6723.0,41.37,41.42,41.36,41.38,6723.0
2016-09-27 14:10:00,41.38,41.46,41.38,41.46,17829.0,41.38,41.46,41.38,41.46,17829.0
2016-09-27 14:20:00,41.46,41.47,41.39,41.4,25744.0,41.46,41.47,41.39,41.4,25744.0
2016-09-27 14:30:00,41.41,41.41,41.35,41.4,13429.0,41.41,41.41,41.35,41.4,13429.0
2016-09-27 14:40:00,41.4,41.47,41.39,41.43,21768.0,41.4,41.47,41.39,41.43,21768.0
2016-09-27 14:50:00,41.43,41.44,41.36,41.38,12439.0,41.43,41.44,41.36,41.38,12439.0
2016-09-27 15:00:00,41.36,41.41,41.36,41.4,9408.0,41.36,41.41,41.36,41.4,9408.0
2016-09-27 15:10:00,41.39,41.4,41.34,41.4,9461.0,41.39,41.4,41.34,41.4,9461.0
2016-09-27 15:20:00,41.4,41.4,41.3,41.36,19329.0,41.4,41.4,41.3,41.36,19329.0
2016-09-27 15:30:00,41.36,41.39,41.35,41.37,20678.0,41.36,41.39,41.35,41.37,20678.0
2016-09-27 15:40:00,41.38,41.42,41.37,41.41,35852.0,41.38,41.42,41.37,41.41,35852.0
2016-09-27 15:50:00,41.41,41.47,41.4,41.45,72865.0,41.41,41.47,41.4,41.45,72865.0
2016-09-28 09:30:00,41.65,41.79,41.34,41.34,11596.0,41.65,41.79,41.34,41.34,11596.0
2016-09-28 09:40:00,41.33,41.56,41.28,41.5,12611.0,41.33,41.56,41.28,41.5,12611.0
2016-09-28 09:50:00,41.51,41.7,41.51,41.66,10406.0,41.51,41.7,41.51,41.66,10406.0
2016-09-28 10:00:00,41.65,41.73,41.64,41.72,12919.0,41.65,41.73,41.64,41.72,12919.0
2016-09-28 10:10:00,41.72,41.77,41.61,41.62,16957.0,41.72,41.77,41.61,41.62,16957.0
2016-09-28 10:20:00,41.64,41.69,41.61,41.64,9681.0,41.64,41.69,41.61,41.64,9681.0
2016-09-28 10:30:00,41.65,41.66,41.55,41.58,10685.0,41.65,41.66,41.55,41.58,10685.0
2016-09-28 10:40:00,41.58,41.6,41.48,41.51,14324.0,41.58,41.6,41.48,41.51,14324.0
2016-09-28 10:50:00,41.51,41.55,41.46,41.51,7805.0,41.51,41.55,41.46,41.51,7805.0
2016-09-28 11:00:00,41.5,41.5,41.3,41.34,13217.0,41.5,41.5,41.3,41.34,13217.0
2016-09-28 11:10:00,41.34,41.49,41.33,41.49,8860.0,41.34,41.49,41.33,41.49,8860.0
2016-09-28 11:20:00,41.49,41.62,41.49,41.51,9777.0,41.49,41.62,41.49,41.51,9777.0
2016-09-28 11:30:00,41.49,41.52,41.41,41.52,5994.0,41.49,41.52,41.41,41.52,5994.0
2016-09-28 11:40:00,41.51,41.55,41.49,41.51,6111.0,41.51,41.55,41.49,41.51,6111.0
2016-09-28 11:50:00,41.49,41.57,41.48,41.56,4501.0,41.49,41.57,41.48,41.56,4501.0
2016-09-28 12:00:00,41.58,41.6,41.45,41.46,5200.0,41.58,41.6,41.45,41.46,5200.0
2016-09-28 12:10:00,41.49,41.6,41.49,41.55,7950.0,41.49,41.6,41.49,41.55,7950.0
2016-09-28 12:20:00,41.55,41.61,41.53,41.59,8268.0,41.55,41.61,41.53,41.59,8268.0
2016-09-28 12:30:00,41.6,41.68,41.59,41.68,7956.0,41.6,41.68,41.59,41.68,7956.0
2016-09-28 12:40:00,41.68,41.7,41.65,41.68,7700.0,41.68,41.7,41.65,41.68,7700.0
2016-09-28 12:50:00,41.68,41.75,41.67,41.69,7175.0,41.68,41.75,41.67,41.69,7175.0
2016-09-28 13:00:00,41.68,41.73,41.63,41.63,11226.0,41.68,41.73,41.63,41.63,11226.0
2016-09-28 13:10:00,41.6,41.61,41.45,41.46,10344.0,41.6,41.61,41.45,41.46,10344.0
2016-09-28 13:20:00,41.48,41.6,41.47,41.56,10041.0,41.48,41.6,41.47,41.56,10041.0
2016-09-28 13:30:00,41.56,41.7,41.56,41.69,13834.0,41.56,41.7,41.56,41.69,13834.0
2016-09-28 13:40:00,41.7,41.74,41.7,41.73,6984.0,41.7,41.74,41.7,41.73,6984.0
2016-09-28 13:50:00,41.71,41.74,41.71,41.73,7550.0,41.71,41.74,41.71,41.73,7550.0
2016-09-28 14:00:00,41.74,41.74,41.62,41.64,9886.0,41.74,41.74,41.62,41.64,9886.0
2016-09-28 14:10:00,41.65,41.75,41.64,41.75,15435.0,41.65,41.75,41.64,41.75,15435.0
2016-09-28 14:20:00,41.74,41.88,41.73,41.82,15783.0,41.74,41.88,41.73,41.82,15783.0
2016-09-28 14:30:00,41.84,41.87,41.74,41.76,14270.0,41.84,41.87,41.74,41.76,14270.0
2016-09-28 14:40:00,41.77,41.82,41.72,41.81,11116.0,41.77,41.82,41.72,41.81,11116.0
2016-09-28 14:50:00,41.81,41.84,41.75,41.77,10052.0,41.81,41.84,41.75,41.77,10052.0
2016-09-28 15:00:00,41.75,41.81,41.75,41.8,11166.0,41.75,41.81,41.75,41.8,11166.0
2016-09-28 15:10:00,41.78,41.82,41.77,41.8,10878.0,41.78,41.82,41.77,41.8,10878.0
2016-09-28 15:20:00,41.8,41.8,41.74,41.74,10240.0,41.8,41.8,41.74,41.74,10240.0
2016-09-28 15:30:00,41.75,41.75,41.67,41.69,20138.0,41.75,41.75,41.67,41.69,20138.0
2016-09-28 15:40:00,41.7,41.76,41.69,41.72,50349.0,41.7,41.76,41.69,41.72,50349.0
2016-09-28 15:50:00,41.72,41.72,41.67,41.68,72145.0,41.72,41.72,41.67,41.68,72145.0
2016-09-29 09:30:00,41.74,41.85,41.36,41.36,10487.0,41.74,41.85,41.36,41.36,10487.0
2016-09-29 09:40:00,41.32,41.51,41.32,41.38,8560.0,41.32,41.51,41.32,41.38,8560.0
2016-09-29 09:50:00,41.38,41.47,41.33,41.41,7863.0,41.38,41.47,41.33,41.41,7863.0
2016-09-29 10:00:00,41.4,41.46,41.28,41.35,30995.0,41.4,41.46,41.28,41.35,30995.0
2016-09-29 10:10:00,41.33,41.39,41.28,41.38,15012.0,41.33,41.39,41.28,41.38,15012.0
2016-09-29 10:20:00,41.4,41.51,41.38,41.49,9300.0,41.4,41.51,41.38,41.49,9300.0
2016-09-29 10:30:00,41.49,41.5,41.38,41.5,14045.0,41.49,41.5,41.38,41.5,14045.0
2016-09-29 10:40:00,41.5,41.55,41.48,41.55,28074.0,41.5,41.55,41.48,41.55,28074.0
2016-09-29 10:50:00,41.52,41.59,41.51,41.59,12564.0,41.52,41.59,41.51,41.59,12564.0
2016-09-29 11:00:00,41.57,41.58,41.5,41.51,13482.0,41.57,41.58,41.5,41.51,13482.0
2016-09-29 11:10:00,41.53,41.53,41.4,41.43,17710.0,41.53,41.53,41.4,41.43,17710.0
2016-09-29 11:20:00,41.42,41.52,41.42,41.5,13521.0,41.42,41.52,41.42,41.5,13521.0
2016-09-29 11:30:00,41.5,41.54,41.49,41.51,9736.0,41.5,41.54,41.49,41.51,9736.0
2016-09-29 11:40:00,41.52,41.52,41.46,41.46,20190.0,41.52,41.52,41.46,41.46,20190.0
2016-09-29 11:50:00,41.46,41.49,41.45,41.47,11669.0,41.46,41.49,41.45,41.47,11669.0
2016-09-29 12:00:00,41.48,41.52,41.45,41.46,8353.0,41.48,41.52,41.45,41.46,8353.0
2016-09-29 12:10:00,41.46,41.47,41.44,41.45,16354.0,41.46,41.47,41.44,41.45,16354.0
2016-09-29 12:20:00,41.44,41.47,41.4,41.4,12673.0,41.44,41.47,41.4,41.4,12673.0
2016-09-29 12:30:00,41.4,41.4,41.35,41.36,10965.0,41.4,41.4,41.35,41.36,10965.0
2016-09-29 12:40:00,41.35,41.36,41.33,41.33,26718.0,41.35,41.36,41.33,41.33,26718.0
2016-09-29 12:50:00,41.33,41.33,41.18,41.22,23477.0,41.33,41.33,41.18,41.22,23477.0
2016-09-29 13:00:00,41.22,41.35,41.21,41.33,23733.0,41.22,41.35,41.21,41.33,23733.0
2016-09-29 13:10:00,41.35,41.48,41.35,41.44,24544.0,41.35,41.48,41.35,41.44,24544.0
2016-09-29 13:20:00,41.46,41.52,41.42,41.45,7806.0,41.46,41.52,41.42,41.45,7806.0
2016-09-29 13:30:00,41.44,41.51,41.42,41.48,5289.0,41.44,41.51,41.42,41.48,5289.0
2016-09-29 13:40:00,41.44,41.46,41.37,41.42,7195.0,41.44,41.46,41.37,41.42,7195.0
2016-09-29 13:50:00,41.39,41.41,41.23,41.3,29532.0,41.39,41.41,41.23,41.3,29532.0
2016-09-29 14:00:00,41.32,41.43,41.28,41.38,8717.0,41.32,41.43,41.28,41.38,8717.0
2016-09-29 14:10:00,41.41,41.45,41.35,41.44,6637.0,41.41,41.45,41.35,41.44,6637.0
2016-09-29 14:20:00,41.45,41.58,41.41,41.58,6932.0,41.45,41.58,41.41,41.58,6932.0
2016-09-29 14:30:00,41.61,41.62,41.51,41.6,8127.0,41.61,41.62,41.51,41.6,8127.0
2016-09-29 14:40:00,41.55,41.59,41.5,41.54,4932.0,41.55,41.59,41.5,41.54,4932.0
2016-09-29 14:50:00,41.54,41.54,41.5,41.51,8405.0,41.54,41.54,41.5,41.51,8405.0
2016-09-29 15:00:00,41.5,41.55,41.48,41.55,18010.0,41.5,41.55,41.48,41.55,18010.0
2016-09-29 15:10:00,41.55,41.55,41.48,41.5,37270.0,41.55,41.55,41.48,41.5,37270.0
2016-09-29 15:20:00,41.5,41.54,41.43,41.52,21619.0,41.5,41.54,41.43,41.52,21619.0
2016-09-29 15:30:00,41.53,41.54,41.47,41.52,32073.0,41.53,41.54,41.47,41.52,32073.0
2016-09-29 15:40:00,41.53,41.53,41.43,41.47,38284.0,41.53,41.53,41.43,41.47,38284.0
2016-09-29 15:50:00,41.47,41.5,41.44,41.44,92479.0,41.47,41.5,41.44,41.44,92479.0
2016-09-30 09:30:00,41.66,41.73,41.43,41.62,27210.0,41.66,41.73,41.43,41.62,27210.0
2016-09-30 09:40:00,41.63,41.78,41.53,41.53,11461.0,41.63,41.78,41.53,41.53,11461.0
2016-09-30 09:50:00,41.52,41.64,41.33,41.41,93200.0,41.52,41.64,41.33,41.41,93200.0
2016-09-30 10:00:00,41.41,41.5,41.34,41.37,15216.0,41.41,41.5,41.34,41.37,15216.0
2016-09-30 10:10:00,41.38,41.38,41.25,41.27,19606.0,41.38,41.38,41.25,41.27,19606.0
2016-09-30 10:20:00,41.26,41.3,41.09,41.21,42696.0,41.26,41.3,41.09,41.21,42696.0
2016-09-30 10:30:00,41.22,41.35,41.18,41.34,23552.0,41.22,41.35,41.18,41.34,23552.0
2016-09-30 10:40:00,41.35,41.35,41.14,41.15,12001.0,41.35,41.35,41.14,41.15,12001.0
2016-09-30 10:50:00,41.16,41.2,40.9,40.99,44123.0,41.16,41.2,40.9,40.99,44123.0
2016-09-30 11:00:00,41.01,41.2,41.0,41.1,16295.0,41.01,41.2,41.0,41.1,16295.0
2016-09-30 11:10:00,41.12,41.26,41.07,41.19,14013.0,41.12,41.26,41.07,41.19,14013.0
2016-09-30 11:20:00,41.2,41.21,41.09,41.18,8839.0,41.2,41.21,41.09,41.18,8839.0
2016-09-30 11:30:00,41.18,41.22,41.08,41.11,35457.0,41.18,41.22,41.08,41.11,35457.0
2016-09-30 11:40:00,41.11,41.25,41.11,41.2,6359.0,41.11,41.25,41.11,41.2,6359.0
2016-09-30 11:50:00,41.22,41.23,41.1,41.12,15643.0,41.22,41.23,41.1,41.12,15643.0
2016-09-30 12:00:00,41.12,41.28,41.12,41.24,11425.0,41.12,41.28,41.12,41.24,11425.0
2016-09-30 12:10:00,41.25,41.27,41.21,41.27,8647.0,41.25,41.27,41.21,41.27,8647.0
2016-09-30 12:20:00,41.28,41.29,41.19,41.28,13244.0,41.28,41.29,41.19,41.28,13244.0
2016-09-30 12:30:00,41.29,41.31,41.25,41.29,13226.0,41.29,41.31,41.25,41.29,13226.0
2016-09-30 12:40:00,41.3,41.31,41.23,41.25,7134.0,41.3,41.31,41.23,41.25,7134.0
2016-09-30 12:50:00,41.25,41.25,41.21,41.24,6889.0,41.25,41.25,41.21,41.24,6889.0
2016-09-30 13:00:00,41.24,41.33,41.24,41.32,8293.0,41.24,41.33,41.24,41.32,8293.0
2016-09-30 13:10:00,41.32,41.32,41.25,41.27,7376.0,41.32,41.32,41.25,41.27,7376.0
2016-09-30 13:20:00,41.27,41.32,41.26,41.3,10760.0,41.27,41.32,41.26,41.3,10760.0
2016-09-30 13:30:00,41.29,41.29,41.2,41.24,8368.0,41.29,41.29,41.2,41.24,8368.0
2016-09-30 13:40:00,41.23,41.3,41.23,41.28,8896.0,41.23,41.3,41.23,41.28,8896.0
2016-09-30 13:50:00,41.27,41.34,41.25,41.32,66960.0,41.27,41.34,41.25,41.32,66960.0
2016-09-30 14:00:00,41.31,41.34,41.27,41.29,86180.0,41.31,41.34,41.27,41.29,86180.0
2016-09-30 14:10:00,41.29,41.38,41.29,41.36,13327.0,41.29,41.38,41.29,41.36,13327.0
2016-09-30 14:20:00,41.35,41.41,41.35,41.39,10629.0,41.35,41.41,41.35,41.39,10629.0
2016-09-30 14:30:00,41.4,41.46,41.4,41.42,12450.0,41.4,41.46,41.4,41.42,12450.0
2016-09-30 14:40:00,41.43,41.46,41.41,41.46,9666.0,41.43,41.46,41.41,41.46,9666.0
2016-09-30 14:50:00,41.45,41.46,41.41,41.43,19389.0,41.45,41.46,41.41,41.43,19389.0
2016-09-30 15:00:00,41.44,41.45,41.41,41.43,15470.0,41.44,41.45,41.41,41.43,15470.0
2016-09-30 15:10:00,41.42,41.42,41.35,41.37,17906.0,41.42,41.42,41.35,41.37,17906.0
2016-09-30 15:20:00,41.37,41.38,41.32,41.32,13761.0,41.37,41.38,41.32,41.32,13761.0
2016-09-30 15:30:00,41.32,41.35,41.31,41.33,20166.0,41.32,41.35,41.31,41.33,20166.0
2016-09-30 15:40:00,41.33,41.38,41.32,41.36,86914.0,41.33,41.38,41.32,41.36,86914.0
2016-09-30 15:50:00,41.37,41.37,41.26,41.27,163002.0,41.37,41.37,41.26,41.27,163002.0
2016-10-03 09:30:00,41.48,41.5,41.38,41.38,31160.0,41.48,41.5,41.38,41.38,31160.0
2016-10-03 09:40:00,41.38,41.4,41.15,41.22,19035.0,41.38,41.4,41.15,41.22,19035.0
2016-10-03 09:50:00,41.21,41.21,41.08,41.09,7575.0,41.21,41.21,41.08,41.09,7575.0
2016-10-03 10:00:00,41.1,41.25,41.06,41.22,19019.0,41.1,41.25,41.06,41.22,19019.0
2016-10-03 10:10:00,41.21,41.24,41.11,41.2,44611.0,41.21,41.24,41.11,41.2,44611.0
2016-10-03 10:20:00,41.21,41.23,41.08,41.1,11583.0,41.21,41.23,41.08,41.1,11583.0
2016-10-03 10:30:00,41.09,41.19,41.07,41.16,12463.0,41.09,41.19,41.07,41.16,12463.0
2016-10-03 10:40:00,41.15,41.35,41.15,41.35,7504.0,41.15,41.35,41.15,41.35,7504.0
2016-10-03 10:50:00,41.34,41.41,41.23,41.3,34317.0,41.34,41.41,41.23,41.3,34317.0
2016-10-03 11:00:00,41.27,41.36,41.25,41.36,11985.0,41.27,41.36,41.25,41.36,11985.0
2016-10-03 11:10:00,41.37,41.41,41.31,41.32,6095.0,41.37,41.41,41.31,41.32,6095.0
2016-10-03 11:20:00,41.3,41.34,41.18,41.18,21186.0,41.3,41.34,41.18,41.18,21186.0
2016-10-03 11:30:00,41.2,41.24,41.13,41.13,9925.0,41.2,41.24,41.13,41.13,9925.0
2016-10-03 11:40:00,41.14,41.2,41.09,41.09,7112.0,41.14,41.2,41.09,41.09,7112.0
2016-10-03 11:50:00,41.09,41.14,41.02,41.12,10419.0,41.09,41.14,41.02,41.12,10419.0
2016-10-03 12:00:00,41.13,41.2,41.13,41.16,4812.0,41.13,41.2,41.13,41.16,4812.0
2016-10-03 12:10:00,41.18,41.19,41.1,41.1,3500.0,41.18,41.19,41.1,41.1,3500.0
2016-10-03 12:20:00,41.12,41.13,41.03,41.07,14913.0,41.12,41.13,41.03,41.07,14913.0
2016-10-03 12:30:00,41.07,41.07,41.01,41.04,12296.0,41.07,41.07,41.01,41.04,12296.0
2016-10-03 12:40:00,41.05,41.1,41.04,41.06,7670.0,41.05,41.1,41.04,41.06,7670.0
2016-10-03 12:50:00,41.09,41.16,41.09,41.15,8398.0,41.09,41.16,41.09,41.15,8398.0
2016-10-03 13:00:00,41.15,41.17,41.08,41.09,5517.0,41.15,41.17,41.08,41.09,5517.0
2016-10-03 13:10:00,41.08,41.12,41.0,41.09,12400.0,41.08,41.12,41.0,41.09,12400.0
2016-10-03 13:20:00,41.1,41.19,41.1,41.15,30294.0,41.1,41.19,41.1,41.15,30294.0
2016-10-03 13:30:00,41.15,41.28,41.13,41.28,20430.0,41.15,41.28,41.13,41.28,20430.0
2016-10-03 13:40:00,41.25,41.28,41.22,41.24,7200.0,41.25,41.28,41.22,41.24,7200.0
2016-10-03 13:50:00,41.24,41.28,41.19,41.28,5501.0,41.24,41.28,41.19,41.28,5501.0
2016-10-03 14:00:00,41.3,41.33,41.26,41.29,4600.0,41.3,41.33,41.26,41.29,4600.0
2016-10-03 14:10:00,41.3,41.32,41.25,41.26,11400.0,41.3,41.32,41.25,41.26,11400.0
2016-10-03 14:20:00,41.26,41.28,41.22,41.23,9859.0,41.26,41.28,41.22,41.23,9859.0
2016-10-03 14:30:00,41.23,41.23,41.16,41.19,28805.0,41.23,41.23,41.16,41.19,28805.0
2016-10-03 14:40:00,41.2,41.21,41.17,41.21,7883.0,41.2,41.21,41.17,41.21,7883.0
2016-10-03 14:50:00,41.17,41.24,41.16,41.24,9530.0,41.17,41.24,41.16,41.24,9530.0
2016-10-03 15:00:00,41.23,41.24,41.14,41.16,10762.0,41.23,41.24,41.14,41.16,10762.0
2016-10-03 15:10:00,41.17,41.25,41.17,41.24,10540.0,41.17,41.25,41.17,41.24,10540.0
2016-10-03 15:20:00,41.25,41.26,41.21,41.21,6700.0,41.25,41.26,41.21,41.21,6700.0
2016-10-03 15:30:00,41.21,41.25,41.15,41.18,38276.0,41.21,41.25,41.15,41.18,38276.0
2016-10-03 15:40:00,41.18,41.26,41.17,41.23,19703.0,41.18,41.26,41.17,41.23,19703.0
2016-10-03 15:50:00,41.23,41.25,41.15,41.21,95081.0,41.23,41.25,41.15,41.21,95081.0
2016-10-04 09:30:00,40.87,41.16,40.58,40.93,75358.0,40.87,41.16,40.58,40.93,75358.0
2016-10-04 09:40:00,40.89,41.09,40.82,40.82,22157.0,40.89,41.09,40.82,40.82,22157.0
2016-10-04 09:50:00,40.8,40.8,40.64,40.69,68126.0,40.8,40.8,40.64,40.69,68126.0
2016-10-04 10:00:00,40.7,40.71,40.2,40.27,59460.0,40.7,40.71,40.2,40.27,59460.0
2016-10-04 10:10:00,40.25,40.32,40.13,40.18,65982.0,40.25,40.32,40.13,40.18,65982.0
2016-10-04 10:20:00,40.18,40.34,40.04,40.31,37350.0,40.18,40.34,40.04,40.31,37350.0
2016-10-04 10:30:00,40.3,40.36,40.23,40.36,22326.0,40.3,40.36,40.23,40.36,22326.0
2016-10-04 10:40:00,40.37,40.46,40.31,40.34,16708.0,40.37,40.46,40.31,40.34,16708.0
2016-10-04 10:50:00,40.35,40.39,40.33,40.34,19299.0,40.35,40.39,40.33,40.34,19299.0
2016-10-04 11:00:00,40.32,40.35,40.25,40.3,25546.0,40.32,40.35,40.25,40.3,25546.0
2016-10-04 11:10:00,40.3,40.32,40.25,40.32,20212.0,40.3,40.32,40.25,40.32,20212.0
2016-10-04 11:20:00,40.32,40.41,40.31,40.36,18804.0,40.32,40.41,40.31,40.36,18804.0
2016-10-04 11:30:00,40.36,40.46,40.35,40.35,28599.0,40.36,40.46,40.35,40.35,28599.0
2016-10-04 11:40:00,40.35,40.52,40.34,40.48,23521.0,40.35,40.52,40.34,40.48,23521.0
2016-10-04 11:50:00,40.46,40.48,40.39,40.42,15438.0,40.46,40.48,40.39,40.42,15438.0
2016-10-04 12:00:00,40.45,40.5,40.42,40.49,14481.0,40.45,40.5,40.42,40.49,14481.0
2016-10-04 12:10:00,40.49,40.57,40.44,40.53,22737.0,40.49,40.57,40.44,40.53,22737.0
2016-10-04 12:20:00,40.56,40.56,40.44,40.47,17117.0,40.56,40.56,40.44,40.47,17117.0
2016-10-04 12:30:00,40.47,40.52,40.42,40.51,16834.0,40.47,40.52,40.42,40.51,16834.0
2016-10-04 12:40:00,40.49,40.52,40.46,40.48,19667.0,40.49,40.52,40.46,40.48,19667.0
2016-10-04 12:50:00,40.48,40.51,40.4,40.47,40652.0,40.48,40.51,40.4,40.47,40652.0
2016-10-04 13:00:00,40.47,40.52,40.45,40.47,26029.0,40.47,40.52,40.45,40.47,26029.0
2016-10-04 13:10:00,40.47,40.49,40.45,40.49,13026.0,40.47,40.49,40.45,40.49,13026.0
2016-10-04 13:20:00,40.48,40.49,40.4,40.4,27808.0,40.48,40.49,40.4,40.4,27808.0
2016-10-04 13:30:00,40.4,40.4,40.33,40.36,24421.0,40.4,40.4,40.33,40.36,24421.0
2016-10-04 13:40:00,40.35,40.37,40.33,40.36,16638.0,40.35,40.37,40.33,40.36,16638.0
2016-10-04 13:50:00,40.36,40.37,40.27,40.32,6648.0,40.36,40.37,40.27,40.32,6648.0
2016-10-04 14:00:00,40.31,40.42,40.3,40.38,13730.0,40.31,40.42,40.3,40.38,13730.0
2016-10-04 14:10:00,40.39,40.5,40.36,40.39,26826.0,40.39,40.5,40.36,40.39,26826.0
2016-10-04 14:20:00,40.4,40.4,40.31,40.35,11663.0,40.4,40.4,40.31,40.35,11663.0
2016-10-04 14:30:00,40.36,40.4,40.3,40.32,24991.0,40.36,40.4,40.3,40.32,24991.0
2016-10-04 14:40:00,40.32,40.34,40.28,40.31,8515.0,40.32,40.34,40.28,40.31,8515.0
2016-10-04 14:50:00,40.3,40.34,40.28,40.28,13519.0,40.3,40.34,40.28,40.28,13519.0
2016-10-04 15:00:00,40.27,40.32,40.27,40.32,10747.0,40.27,40.32,40.27,40.32,10747.0
2016-10-04 15:10:00,40.32,40.38,40.27,40.27,35806.0,40.32,40.38,40.27,40.27,35806.0
2016-10-04 15:20:00,40.27,40.3,40.24,40.25,30538.0,40.27,40.3,40.24,40.25,30538.0
2016-10-04 15:30:00,40.26,40.28,40.24,40.25,31834.0,40.26,40.28,40.24,40.25,31834.0
2016-10-04 15:40:00,40.25,40.26,40.22,40.25,53076.0,40.25,40.26,40.22,40.25,53076.0
2016-10-04 15:50:00,40.24,40.31,40.22,40.3,144674.0,40.24,40.31,40.22,40.3,144674.0
2016-10-05 09:30:00,40.31,40.52,40.28,40.33,21000.0,40.31,40.52,40.28,40.33,21000.0
2016-10-05 09:40:00,40.31,40.41,40.29,40.34,7648.0,40.31,40.41,40.29,40.34,7648.0
2016-10-05 09:50:00,40.3,40.36,40.12,40.23,16819.0,40.3,40.36,40.12,40.23,16819.0
2016-10-05 10:00:00,40.24,40.28,40.19,40.2,15173.0,40.24,40.28,40.19,40.2,15173.0
2016-10-05 10:10:00,40.23,40.29,40.18,40.2,12942.0,40.23,40.29,40.18,40.2,12942.0
2016-10-05 10:20:00,40.19,40.27,40.17,40.27,12091.0,40.19,40.27,40.17,40.27,12091.0
2016-10-05 10:30:00,40.25,40.27,40.2,40.2,6890.0,40.25,40.27,40.2,40.2,6890.0
2016-10-05 10:40:00,40.22,40.28,40.15,40.21,14296.0,40.22,40.28,40.15,40.21,14296.0
2016-10-05 10:50:00,40.22,40.27,40.22,40.26,6595.0,40.22,40.27,40.22,40.26,6595.0
2016-10-05 11:00:00,40.24,40.45,40.24,40.45,27398.0,40.24,40.45,40.24,40.45,27398.0
2016-10-05 11:10:00,40.44,40.57,40.38,40.51,47413.0,40.44,40.57,40.38,40.51,47413.0
2016-10-05 11:20:00,40.51,40.54,40.39,40.42,15540.0,40.51,40.54,40.39,40.42,15540.0
2016-10-05 11:30:00,40.42,40.45,40.31,40.39,22520.0,40.42,40.45,40.31,40.39,22520.0
2016-10-05 11:40:00,40.39,40.41,40.32,40.41,43202.0,40.39,40.41,40.32,40.41,43202.0
2016-10-05 11:50:00,40.4,40.4,40.32,40.37,24394.0,40.4,40.4,40.32,40.37,24394.0
2016-10-05 12:00:00,40.37,40.51,40.37,40.48,22113.0,40.37,40.51,40.37,40.48,22113.0
2016-10-05 12:10:00,40.47,40.5,40.42,40.43,227729.0,40.47,40.5,40.42,40.43,227729.0
2016-10-05 12:20:00,40.44,40.52,40.43,40.44,19867.0,40.44,40.52,40.43,40.44,19867.0
2016-10-05 12:30:00,40.44,40.47,40.36,40.38,20717.0,40.44,40.47,40.36,40.38,20717.0
2016-10-05 12:40:00,40.37,40.52,40.37,40.5,9005.0,40.37,40.52,40.37,40.5,9005.0
2016-10-05 12:50:00,40.48,40.49,40.43,40.43,10141.0,40.48,40.49,40.43,40.43,10141.0
2016-10-05 13:00:00,40.44,40.48,40.43,40.43,14088.0,40.44,40.48,40.43,40.43,14088.0
2016-10-05 13:10:00,40.42,40.42,40.39,40.41,6337.0,40.42,40.42,40.39,40.41,6337.0
2016-10-05 13:20:00,40.42,40.48,40.42,40.45,11328.0,40.42,40.48,40.42,40.45,11328.0
2016-10-05 13:30:00,40.45,40.51,40.45,40.49,23572.0,40.45,40.51,40.45,40.49,23572.0
2016-10-05 13:40:00,40.5,40.51,40.48,40.49,12781.0,40.5,40.51,40.48,40.49,12781.0
2016-10-05 13:50:00,40.49,40.51,40.47,40.48,9991.0,40.49,40.51,40.47,40.48,9991.0
2016-10-05 14:00:00,40.48,40.5,40.47,40.49,8768.0,40.48,40.5,40.47,40.49,8768.0
2016-10-05 14:10:00,40.49,40.5,40.44,40.45,15105.0,40.49,40.5,40.44,40.45,15105.0
2016-10-05 14:20:00,40.45,40.46,40.38,40.38,23350.0,40.45,40.46,40.38,40.38,23350.0
2016-10-05 14:30:00,40.39,40.41,40.38,40.38,14865.0,40.39,40.41,40.38,40.38,14865.0
2016-10-05 14:40:00,40.38,40.4,40.37,40.39,12921.0,40.38,40.4,40.37,40.39,12921.0
2016-10-05 14:50:00,40.37,40.38,40.34,40.35,6897.0,40.37,40.38,40.34,40.35,6897.0
2016-10-05 15:00:00,40.36,40.41,40.36,40.36,18490.0,40.36,40.41,40.36,40.36,18490.0
2016-10-05 15:10:00,40.36,40.36,40.31,40.35,21045.0,40.36,40.36,40.31,40.35,21045.0
2016-10-05 15:20:00,40.35,40.35,40.3,40.3,23287.0,40.35,40.35,40.3,40.3,23287.0
2016-10-05 15:30:00,40.3,40.32,40.27,40.31,26769.0,40.3,40.32,40.27,40.31,26769.0
2016-10-05 15:40:00,40.31,40.36,40.25,40.25,42361.0,40.31,40.36,40.25,40.25,42361.0
2016-10-05 15:50:00,40.26,40.32,40.2,40.26,99667.0,40.26,40.32,40.2,40.26,99667.0
2016-10-06 09:30:00,40.29,40.29,39.86,40.1,35486.0,40.29,40.29,39.86,40.1,35486.0
2016-10-06 09:40:00,40.06,40.13,39.99,40.06,9018.0,40.06,40.13,39.99,40.06,9018.0
2016-10-06 09:50:00,40.07,40.07,39.81,39.89,15605.0,40.07,40.07,39.81,39.89,15605.0
2016-10-06 10:00:00,39.86,39.97,39.7,39.72,38787.0,39.86,39.97,39.7,39.72,38787.0
2016-10-06 10:10:00,39.73,39.77,39.01,39.31,166696.0,39.73,39.77,39.01,39.31,166696.0
2016-10-06 10:20:00,39.31,39.43,39.28,39.39,69293.0,39.31,39.43,39.28,39.39,69293.0
2016-10-06 10:30:00,39.39,39.44,39.32,39.36,40387.0,39.39,39.44,39.32,39.36,40387.0
2016-10-06 10:40:00,39.35,39.36,39.2,39.33,48857.0,39.35,39.36,39.2,39.33,48857.0
2016-10-06 10:50:00,39.32,39.41,39.32,39.33,30006.0,39.32,39.41,39.32,39.33,30006.0
2016-10-06 11:00:00,39.32,39.39,39.23,39.25,43830.0,39.32,39.39,39.23,39.25,43830.0
2016-10-06 11:10:00,39.25,39.29,38.85,38.9,104714.0,39.25,39.29,38.85,38.9,104714.0
2016-10-06 11:20:00,38.89,38.95,38.84,38.9,45486.0,38.89,38.95,38.84,38.9,45486.0
2016-10-06 11:30:00,38.9,39.14,38.89,39.08,33726.0,38.9,39.14,38.89,39.08,33726.0
2016-10-06 11:40:00,39.09,39.18,39.05,39.05,30499.0,39.09,39.18,39.05,39.05,30499.0
2016-10-06 11:50:00,39.06,39.23,39.0,39.07,25599.0,39.06,39.23,39.0,39.07,25599.0
2016-10-06 12:00:00,39.08,39.18,39.02,39.05,35453.0,39.08,39.18,39.02,39.05,35453.0
2016-10-06 12:10:00,39.05,39.08,38.98,39.0,23189.0,39.05,39.08,38.98,39.0,23189.0
2016-10-06 12:20:00,39.0,39.06,38.96,39.06,86563.0,39.0,39.06,38.96,39.06,86563.0
2016-10-06 12:30:00,39.05,39.17,39.03,39.11,19236.0,39.05,39.17,39.03,39.11,19236.0
2016-10-06 12:40:00,39.11,39.19,39.11,39.18,22848.0,39.11,39.19,39.11,39.18,22848.0
2016-10-06 12:50:00,39.18,39.18,39.02,39.03,67208.0,39.18,39.18,39.02,39.03,67208.0
2016-10-06 13:00:00,39.03,39.21,39.03,39.16,35632.0,39.03,39.21,39.03,39.16,35632.0
2016-10-06 13:10:00,39.16,39.17,39.1,39.14,16876.0,39.16,39.17,39.1,39.14,16876.0
2016-10-06 13:20:00,39.15,39.17,39.07,39.1,32622.0,39.15,39.17,39.07,39.1,32622.0
2016-10-06 13:30:00,39.09,39.18,39.08,39.11,16951.0,39.09,39.18,39.08,39.11,16951.0
2016-10-06 13:40:00,39.11,39.14,39.08,39.1,14271.0,39.11,39.14,39.08,39.1,14271.0
2016-10-06 13:50:00,39.1,39.16,39.02,39.1,26380.0,39.1,39.16,39.02,39.1,26380.0
2016-10-06 14:00:00,39.09,39.15,39.07,39.09,30351.0,39.09,39.15,39.07,39.09,30351.0
2016-10-06 14:10:00,39.09,39.11,39.02,39.02,19799.0,39.09,39.11,39.02,39.02,19799.0
2016-10-06 14:20:00,39.03,39.05,38.93,38.94,44837.0,39.03,39.05,38.93,38.94,44837.0
2016-10-06 14:30:00,38.93,39.04,38.93,39.02,36799.0,38.93,39.04,38.93,39.02,36799.0
2016-10-06 14:40:00,39.02,39.03,38.93,38.96,17624.0,39.02,39.03,38.93,38.96,17624.0
2016-10-06 14:50:00,38.97,39.01,38.96,38.98,32449.0,38.97,39.01,38.96,38.98,32449.0
2016-10-06 15:00:00,38.98,39.01,38.97,38.98,49246.0,38.98,39.01,38.97,38.98,49246.0
2016-10-06 15:10:00,38.99,39.01,38.95,38.97,33213.0,38.99,39.01,38.95,38.97,33213.0
2016-10-06 15:20:00,38.97,38.99,38.95,38.98,40690.0,38.97,38.99,38.95,38.98,40690.0
2016-10-06 15:30:00,38.98,39.01,38.95,39.0,52619.0,38.98,39.01,38.95,39.0,52619.0
2016-10-06 15:40:00,38.99,39.02,38.93,39.0,121862.0,38.99,39.02,38.93,39.0,121862.0
2016-10-06 15:50:00,39.0,39.01,38.95,39.0,253926.0,39.0,39.01,38.95,39.0,253926.0
2016-10-07 09:30:00,38.81,38.81,38.34,38.5,84914.0,38.81,38.81,38.34,38.5,84914.0
2016-10-07 09:40:00,38.47,38.68,38.37,38.39,32926.0,38.47,38.68,38.37,38.39,32926.0
2016-10-07 09:50:00,38.38,38.5,38.29,38.46,45396.0,38.38,38.5,38.29,38.46,45396.0
2016-10-07 10:00:00,38.46,38.73,38.46,38.67,41388.0,38.46,38.73,38.46,38.67,41388.0
2016-10-07 10:10:00,38.68,38.75,38.46,38.47,48353.0,38.68,38.75,38.46,38.47,48353.0
2016-10-07 10:20:00,38.49,38.6,38.45,38.45,19649.0,38.49,38.6,38.45,38.45,19649.0
2016-10-07 10:30:00,38.47,38.5,38.38,38.5,14549.0,38.47,38.5,38.38,38.5,14549.0
2016-10-07 10:40:00,38.51,38.51,38.41,38.47,20390.0,38.51,38.51,38.41,38.47,20390.0
2016-10-07 10:50:00,38.48,38.53,38.39,38.4,15368.0,38.48,38.53,38.39,38.4,15368.0
2016-10-07 11:00:00,38.38,38.53,38.38,38.45,18548.0,38.38,38.53,38.38,38.45,18548.0
2016-10-07 11:10:00,38.45,38.53,38.41,38.47,16717.0,38.45,38.53,38.41,38.47,16717.0
2016-10-07 11:20:00,38.47,38.48,38.36,38.38,13567.0,38.47,38.48,38.36,38.38,13567.0
2016-10-07 11:30:00,38.35,38.38,38.26,38.29,27938.0,38.35,38.38,38.26,38.29,27938.0
2016-10-07 11:40:00,38.29,38.3,38.12,38.12,47499.0,38.29,38.3,38.12,38.12,47499.0
2016-10-07 11:50:00,38.13,38.17,38.03,38.07,46086.0,38.13,38.17,38.03,38.07,46086.0
2016-10-07 12:00:00,38.1,38.23,38.1,38.17,22287.0,38.1,38.23,38.1,38.17,22287.0
2016-10-07 12:10:00,38.16,38.21,38.09,38.15,20605.0,38.16,38.21,38.09,38.15,20605.0
2016-10-07 12:20:00,38.13,38.17,38.12,38.16,22507.0,38.13,38.17,38.12,38.16,22507.0
2016-10-07 12:30:00,38.14,38.16,37.91,37.98,47119.0,38.14,38.16,37.91,37.98,47119.0
2016-10-07 12:40:00,37.99,38.15,37.96,38.15,21829.0,37.99,38.15,37.96,38.15,21829.0
2016-10-07 12:50:00,38.17,38.31,38.13,38.24,52814.0,38.17,38.31,38.13,38.24,52814.0
2016-10-07 13:00:00,38.24,38.42,38.23,38.41,62473.0,38.24,38.42,38.23,38.41,62473.0
2016-10-07 13:10:00,38.4,38.48,38.37,38.48,26987.0,38.4,38.48,38.37,38.48,26987.0
2016-10-07 13:20:00,38.48,38.57,38.46,38.56,22857.0,38.48,38.57,38.46,38.56,22857.0
2016-10-07 13:30:00,38.56,38.58,38.53,38.57,13294.0,38.56,38.58,38.53,38.57,13294.0
2016-10-07 13:40:00,38.58,38.71,38.56,38.66,29923.0,38.58,38.71,38.56,38.66,29923.0
2016-10-07 13:50:00,38.66,38.7,38.61,38.69,22194.0,38.66,38.7,38.61,38.69,22194.0
2016-10-07 14:00:00,38.68,38.74,38.66,38.72,42368.0,38.68,38.74,38.66,38.72,42368.0
2016-10-07 14:10:00,38.72,38.72,38.61,38.62,29921.0,38.72,38.72,38.61,38.62,29921.0
2016-10-07 14:20:00,38.63,38.66,38.62,38.64,11736.0,38.63,38.66,38.62,38.64,11736.0
2016-10-07 14:30:00,38.64,38.68,38.61,38.62,22673.0,38.64,38.68,38.61,38.62,22673.0
2016-10-07 14:40:00,38.63,38.64,38.56,38.62,11819.0,38.63,38.64,38.56,38.62,11819.0
2016-10-07 14:50:00,38.63,38.66,38.62,38.64,8616.0,38.63,38.66,38.62,38.64,8616.0
2016-10-07 15:00:00,38.64,38.71,38.64,38.7,23071.0,38.64,38.71,38.64,38.7,23071.0
2016-10-07 15:10:00,38.69,38.7,38.67,38.69,35638.0,38.69,38.7,38.67,38.69,35638.0
2016-10-07 15:20:00,38.7,38.83,38.68,38.83,34287.0,38.7,38.83,38.68,38.83,34287.0
2016-10-07 15:30:00,38.83,38.87,38.79,38.87,46989.0,38.83,38.87,38.79,38.87,46989.0
2016-10-07 15:40:00,38.86,38.92,38.82,38.84,61765.0,38.86,38.92,38.82,38.84,61765.0
2016-10-07 15:50:00,38.84,38.92,38.83,38.84,105268.0,38.84,38.92,38.83,38.84,105268.0
2016-10-10 09:30:00,38.96,39.44,38.8,39.35,35541.0,38.96,39.44,38.8,39.35,35541.0
2016-10-10 09:40:00,39.35,39.52,39.3,39.46,18040.0,39.35,39.52,39.3,39.46,18040.0
2016-10-10 09:50:00,39.47,39.55,39.39,39.44,13242.0,39.47,39.55,39.39,39.44,13242.0
2016-10-10 10:00:00,39.4,39.6,39.4,39.55,25875.0,39.4,39.6,39.4,39.55,25875.0
2016-10-10 10:10:00,39.57,39.62,39.44,39.58,19406.0,39.57,39.62,39.44,39.58,19406.0
2016-10-10 10:20:00,39.61,39.63,39.46,39.46,7767.0,39.61,39.63,39.46,39.46,7767.0
2016-10-10 10:30:00,39.48,39.54,39.47,39.54,12983.0,39.48,39.54,39.47,39.54,12983.0
2016-10-10 10:40:00,39.52,39.53,39.47,39.49,4289.0,39.52,39.53,39.47,39.49,4289.0
2016-10-10 10:50:00,39.5,39.54,39.5,39.5,1800.0,39.5,39.54,39.5,39.5,1800.0
2016-10-10 11:00:00,39.5,39.5,39.36,39.4,15567.0,39.5,39.5,39.36,39.4,15567.0
2016-10-10 11:10:00,39.41,39.41,39.32,39.32,10208.0,39.41,39.41,39.32,39.32,10208.0
2016-10-10 11:20:00,39.31,39.33,39.22,39.26,23248.0,39.31,39.33,39.22,39.26,23248.0
2016-10-10 11:30:00,39.25,39.31,39.25,39.3,10900.0,39.25,39.31,39.25,39.3,10900.0
2016-10-10 11:40:00,39.3,39.32,39.27,39.3,5025.0,39.3,39.32,39.27,39.3,5025.0
2016-10-10 11:50:00,39.3,39.31,39.2,39.21,10892.0,39.3,39.31,39.2,39.21,10892.0
2016-10-10 12:00:00,39.22,39.24,39.2,39.22,3700.0,39.22,39.24,39.2,39.22,3700.0
2016-10-10 12:10:00,39.22,39.23,39.13,39.14,9628.0,39.22,39.23,39.13,39.14,9628.0
2016-10-10 12:20:00,39.16,39.18,39.11,39.18,5589.0,39.16,39.18,39.11,39.18,5589.0
2016-10-10 12:30:00,39.16,39.22,39.16,39.21,4684.0,39.16,39.22,39.16,39.21,4684.0
2016-10-10 12:40:00,39.19,39.24,39.19,39.24,6635.0,39.19,39.24,39.19,39.24,6635.0
2016-10-10 12:50:00,39.24,39.25,39.17,39.18,12810.0,39.24,39.25,39.17,39.18,12810.0
2016-10-10 13:00:00,39.16,39.24,39.15,39.23,5578.0,39.16,39.24,39.15,39.23,5578.0
2016-10-10 13:10:00,39.24,39.25,39.21,39.21,12569.0,39.24,39.25,39.21,39.21,12569.0
2016-10-10 13:20:00,39.21,39.21,39.15,39.16,4700.0,39.21,39.21,39.15,39.16,4700.0
2016-10-10 13:30:00,39.16,39.16,39.11,39.11,3094.0,39.16,39.16,39.11,39.11,3094.0
2016-10-10 13:40:00,39.11,39.11,39.09,39.09,3357.0,39.11,39.11,39.09,39.09,3357.0
2016-10-10 13:50:00,39.08,39.12,39.06,39.06,3705.0,39.08,39.12,39.06,39.06,3705.0
2016-10-10 14:00:00,39.07,39.14,39.06,39.13,16677.0,39.07,39.14,39.06,39.13,16677.0
2016-10-10 14:10:00,39.14,39.18,39.14,39.17,3153.0,39.14,39.18,39.14,39.17,3153.0
2016-10-10 14:20:00,39.16,39.19,39.16,39.17,3958.0,39.16,39.19,39.16,39.17,3958.0
2016-10-10 14:30:00,39.16,39.17,39.14,39.16,11427.0,39.16,39.17,39.14,39.16,11427.0
2016-10-10 14:40:00,39.17,39.2,39.13,39.14,10651.0,39.17,39.2,39.13,39.14,10651.0
2016-10-10 14:50:00,39.14,39.14,39.08,39.1,15344.0,39.14,39.14,39.08,39.1,15344.0
2016-10-10 15:00:00,39.1,39.14,39.09,39.13,5400.0,39.1,39.14,39.09,39.13,5400.0
2016-10-10 15:10:00,39.13,39.13,39.05,39.07,11046.0,39.13,39.13,39.05,39.07,11046.0
2016-10-10 15:20:00,39.07,39.07,39.0,39.02,11634.0,39.07,39.07,39.0,39.02,11634.0
2016-10-10 15:30:00,39.0,39.03,38.93,39.03,36363.0,39.0,39.03,38.93,39.03,36363.0
2016-10-10 15:40:00,39.03,39.1,39.01,39.01,52704.0,39.03,39.1,39.01,39.01,52704.0
2016-10-10 15:50:00,39.02,39.03,38.97,39.0,86293.0,39.02,39.03,38.97,39.0,86293.0
2016-10-11 09:30:00,39.01,39.08,38.5,38.61,39168.0,39.01,39.08,38.5,38.61,39168.0
2016-10-11 09:40:00,38.6,38.65,38.13,38.2,46289.0,38.6,38.65,38.13,38.2,46289.0
2016-10-11 09:50:00,38.19,38.19,38.02,38.07,40588.0,38.19,38.19,38.02,38.07,40588.0
2016-10-11 10:00:00,38.09,38.29,38.07,38.25,37411.0,38.09,38.29,38.07,38.25,37411.0
2016-10-11 10:10:00,38.26,38.29,38.04,38.04,46765.0,38.26,38.29,38.04,38.04,46765.0
2016-10-11 10:20:00,38.07,38.15,38.03,38.12,22983.0,38.07,38.15,38.03,38.12,22983.0
2016-10-11 10:30:00,38.11,38.13,37.95,37.98,24301.0,38.11,38.13,37.95,37.98,24301.0
2016-10-11 10:40:00,37.98,38.08,37.97,38.04,16643.0,37.98,38.08,37.97,38.04,16643.0
2016-10-11 10:50:00,38.04,38.05,37.87,37.89,34288.0,38.04,38.05,37.87,37.89,34288.0
2016-10-11 11:00:00,37.88,38.03,37.87,37.99,41472.0,37.88,38.03,37.87,37.99,41472.0
2016-10-11 11:10:00,37.98,37.99,37.76,37.86,17432.0,37.98,37.99,37.76,37.86,17432.0
2016-10-11 11:20:00,37.88,37.91,37.71,37.71,22724.0,37.88,37.91,37.71,37.71,22724.0
2016-10-11 11:30:00,37.71,37.84,37.71,37.84,13682.0,37.71,37.84,37.71,37.84,13682.0
2016-10-11 11:40:00,37.84,37.84,37.61,37.61,28547.0,37.84,37.84,37.61,37.61,28547.0
2016-10-11 11:50:00,37.61,37.72,37.58,37.72,23443.0,37.61,37.72,37.58,37.72,23443.0
2016-10-11 12:00:00,37.72,37.74,37.68,37.73,17726.0,37.72,37.74,37.68,37.73,17726.0
2016-10-11 12:10:00,37.73,37.86,37.73,37.86,37894.0,37.73,37.86,37.73,37.86,37894.0
2016-10-11 12:20:00,37.86,37.88,37.82,37.88,12403.0,37.86,37.88,37.82,37.88,12403.0
2016-10-11 12:30:00,37.88,37.88,37.74,37.82,23848.0,37.88,37.88,37.74,37.82,23848.0
2016-10-11 12:40:00,37.86,37.89,37.83,37.85,22590.0,37.86,37.89,37.83,37.85,22590.0
2016-10-11 12:50:00,37.84,37.89,37.84,37.89,17988.0,37.84,37.89,37.84,37.89,17988.0
2016-10-11 13:00:00,37.88,37.94,37.85,37.94,53434.0,37.88,37.94,37.85,37.94,53434.0
2016-10-11 13:10:00,37.94,37.94,37.86,37.86,23207.0,37.94,37.94,37.86,37.86,23207.0
2016-10-11 13:20:00,37.87,37.9,37.77,37.89,22714.0,37.87,37.9,37.77,37.89,22714.0
2016-10-11 13:30:00,37.88,37.88,37.8,37.81,28544.0,37.88,37.88,37.8,37.81,28544.0
2016-10-11 13:40:00,37.82,37.84,37.56,37.57,72530.0,37.82,37.84,37.56,37.57,72530.0
2016-10-11 13:50:00,37.56,37.58,37.47,37.51,54198.0,37.56,37.58,37.47,37.51,54198.0
2016-10-11 14:00:00,37.51,37.65,37.5,37.64,41750.0,37.51,37.65,37.5,37.64,41750.0
2016-10-11 14:10:00,37.64,37.66,37.5,37.55,39234.0,37.64,37.66,37.5,37.55,39234.0
2016-10-11 14:20:00,37.54,37.58,37.51,37.57,37778.0,37.54,37.58,37.51,37.57,37778.0
2016-10-11 14:30:00,37.57,37.63,37.54,37.63,39654.0,37.57,37.63,37.54,37.63,39654.0
2016-10-11 14:40:00,37.63,37.72,37.61,37.72,43460.0,37.63,37.72,37.61,37.72,43460.0
2016-10-11 14:50:00,37.71,37.82,37.69,37.81,55988.0,37.71,37.82,37.69,37.81,55988.0
2016-10-11 15:00:00,37.8,37.86,37.79,37.86,56019.0,37.8,37.86,37.79,37.86,56019.0
2016-10-11 15:10:00,37.86,37.92,37.84,37.9,47493.0,37.86,37.92,37.84,37.9,47493.0
2016-10-11 15:20:00,37.9,37.9,37.76,37.76,38563.0,37.9,37.9,37.76,37.76,38563.0
2016-10-11 15:30:00,37.77,37.84,37.69,37.76,74406.0,37.77,37.84,37.69,37.76,74406.0
2016-10-11 15:40:00,37.75,37.9,37.73,37.86,183709.0,37.75,37.9,37.73,37.86,183709.0
2016-10-11 15:50:00,37.86,37.89,37.81,37.88,164017.0,37.86,37.89,37.81,37.88,164017.0
2016-10-12 09:30:00,37.04,37.34,36.55,36.9,202476.0,37.04,37.34,36.55,36.9,202476.0
2016-10-12 09:40:00,36.91,37.45,36.88,37.37,161152.0,36.91,37.45,36.88,37.37,161152.0
2016-10-12 09:50:00,37.37,37.79,37.26,37.69,57173.0,37.37,37.79,37.26,37.69,57173.0
2016-10-12 10:00:00,37.68,37.89,37.67,37.68,41384.0,37.68,37.89,37.67,37.68,41384.0
2016-10-12 10:10:00,37.68,37.71,37.57,37.57,44972.0,37.68,37.71,37.57,37.57,44972.0
2016-10-12 10:20:00,37.57,37.84,37.57,37.78,25962.0,37.57,37.84,37.57,37.78,25962.0
2016-10-12 10:30:00,37.79,37.8,37.55,37.59,15873.0,37.79,37.8,37.55,37.59,15873.0
2016-10-12 10:40:00,37.55,37.7,37.54,37.69,24400.0,37.55,37.7,37.54,37.69,24400.0
2016-10-12 10:50:00,37.66,37.82,37.63,37.78,25398.0,37.66,37.82,37.63,37.78,25398.0
2016-10-12 11:00:00,37.78,37.85,37.75,37.81,40119.0,37.78,37.85,37.75,37.81,40119.0
2016-10-12 11:10:00,37.81,37.86,37.78,37.85,25442.0,37.81,37.86,37.78,37.85,25442.0
2016-10-12 11:20:00,37.83,37.97,37.78,37.93,33155.0,37.83,37.97,37.78,37.93,33155.0
2016-10-12 11:30:00,37.94,38.01,37.92,37.95,20552.0,37.94,38.01,37.92,37.95,20552.0
2016-10-12 11:40:00,37.93,38.0,37.9,37.96,17498.0,37.93,38.0,37.9,37.96,17498.0
2016-10-12 11:50:00,37.96,38.02,37.96,37.99,11903.0,37.96,38.02,37.96,37.99,11903.0
2016-10-12 12:00:00,37.99,38.0,37.89,37.91,18589.0,37.99,38.0,37.89,37.91,18589.0
2016-10-12 12:10:00,37.92,37.99,37.9,37.93,19355.0,37.92,37.99,37.9,37.93,19355.0
2016-10-12 12:20:00,37.93,38.01,37.92,38.0,13872.0,37.93,38.01,37.92,38.0,13872.0
2016-10-12 12:30:00,37.98,37.99,37.89,37.98,28601.0,37.98,37.99,37.89,37.98,28601.0
2016-10-12 12:40:00,37.98,38.0,37.97,37.98,13298.0,37.98,38.0,37.97,37.98,13298.0
2016-10-12 12:50:00,37.98,38.06,37.98,38.03,22022.0,37.98,38.06,37.98,38.03,22022.0
2016-10-12 13:00:00,38.04,38.04,37.97,38.04,13226.0,38.04,38.04,37.97,38.04,13226.0
2016-10-12 13:10:00,38.04,38.05,38.01,38.03,11827.0,38.04,38.05,38.01,38.03,11827.0
2016-10-12 13:20:00,38.04,38.04,37.88,37.9,15263.0,38.04,38.04,37.88,37.9,15263.0
2016-10-12 13:30:00,37.9,37.94,37.8,37.83,15200.0,37.9,37.94,37.8,37.83,15200.0
2016-10-12 13:40:00,37.83,37.84,37.78,37.78,13500.0,37.83,37.84,37.78,37.78,13500.0
2016-10-12 13:50:00,37.78,37.92,37.75,37.91,23222.0,37.78,37.92,37.75,37.91,23222.0
2016-10-12 14:00:00,37.91,37.91,37.76,37.88,12598.0,37.91,37.91,37.76,37.88,12598.0
2016-10-12 14:10:00,37.9,37.95,37.84,37.93,11552.0,37.9,37.95,37.84,37.93,11552.0
2016-10-12 14:20:00,37.92,37.95,37.82,37.82,12119.0,37.92,37.95,37.82,37.82,12119.0
2016-10-12 14:30:00,37.83,37.92,37.82,37.91,20072.0,37.83,37.92,37.82,37.91,20072.0
2016-10-12 14:40:00,37.91,37.91,37.83,37.89,9835.0,37.91,37.91,37.83,37.89,9835.0
2016-10-12 14:50:00,37.89,37.91,37.87,37.88,13700.0,37.89,37.91,37.87,37.88,13700.0
2016-10-12 15:00:00,37.88,37.89,37.85,37.88,11050.0,37.88,37.89,37.85,37.88,11050.0
2016-10-12 15:10:00,37.88,37.95,37.87,37.94,23060.0,37.88,37.95,37.87,37.94,23060.0
2016-10-12 15:20:00,37.94,37.95,37.76,37.77,15835.0,37.94,37.95,37.76,37.77,15835.0
2016-10-12 15:30:00,37.77,37.85,37.77,37.81,23182.0,37.77,37.85,37.77,37.81,23182.0
2016-10-12 15:40:00,37.8,37.85,37.76,37.77,58734.0,37.8,37.85,37.76,37.77,58734.0
2016-10-12 15:50:00,37.76,37.77,37.73,37.75,81129.0,37.76,37.77,37.73,37.75,81129.0
2016-10-13 09:30:00,37.29,37.4,37.1,37.35,47685.0,37.29,37.4,37.1,37.35,47685.0
2016-10-13 09:40:00,37.36,37.72,37.33,37.7,54721.0,37.36,37.72,37.33,37.7,54721.0
2016-10-13 09:50:00,37.72,37.83,37.53,37.54,75705.0,37.72,37.83,37.53,37.54,75705.0
2016-10-13 10:00:00,37.55,37.65,37.28,37.65,72875.0,37.55,37.65,37.28,37.65,72875.0
2016-10-13 10:10:00,37.63,37.78,37.6,37.73,31896.0,37.63,37.78,37.6,37.73,31896.0
2016-10-13 10:20:00,37.73,38.04,37.73,37.98,36900.0,37.73,38.04,37.73,37.98,36900.0
2016-10-13 10:30:00,37.99,38.1,37.96,38.03,28670.0,37.99,38.1,37.96,38.03,28670.0
2016-10-13 10:40:00,38.05,38.11,38.0,38.09,17718.0,38.05,38.11,38.0,38.09,17718.0
2016-10-13 10:50:00,38.09,38.19,38.07,38.14,21204.0,38.09,38.19,38.07,38.14,21204.0
2016-10-13 11:00:00,38.12,38.16,37.89,37.92,64014.0,38.12,38.16,37.89,37.92,64014.0
2016-10-13 11:10:00,37.91,38.04,37.82,38.0,19376.0,37.91,38.04,37.82,38.0,19376.0
2016-10-13 11:20:00,38.01,38.03,37.91,37.96,22647.0,38.01,38.03,37.91,37.96,22647.0
2016-10-13 11:30:00,37.96,37.99,37.86,37.88,12434.0,37.96,37.99,37.86,37.88,12434.0
2016-10-13 11:40:00,37.83,37.99,37.82,37.93,20525.0,37.83,37.99,37.82,37.93,20525.0
2016-10-13 11:50:00,37.91,37.95,37.84,37.85,20896.0,37.91,37.95,37.84,37.85,20896.0
2016-10-13 12:00:00,37.85,37.88,37.78,37.79,9913.0,37.85,37.88,37.78,37.79,9913.0
2016-10-13 12:10:00,37.79,37.81,37.65,37.66,10960.0,37.79,37.81,37.65,37.66,10960.0
2016-10-13 12:20:00,37.66,37.79,37.64,37.74,16924.0,37.66,37.79,37.64,37.74,16924.0
2016-10-13 12:30:00,37.74,37.81,37.71,37.8,9395.0,37.74,37.81,37.71,37.8,9395.0
2016-10-13 12:40:00,37.79,38.03,37.76,37.99,46465.0,37.79,38.03,37.76,37.99,46465.0
2016-10-13 12:50:00,37.99,38.01,37.87,37.9,18429.0,37.99,38.01,37.87,37.9,18429.0
2016-10-13 13:00:00,37.92,37.97,37.86,37.9,13339.0,37.92,37.97,37.86,37.9,13339.0
2016-10-13 13:10:00,37.9,37.95,37.83,37.91,19508.0,37.9,37.95,37.83,37.91,19508.0
2016-10-13 13:20:00,37.9,37.95,37.84,37.95,13724.0,37.9,37.95,37.84,37.95,13724.0
2016-10-13 13:30:00,37.93,37.93,37.87,37.91,15507.0,37.93,37.93,37.87,37.91,15507.0
2016-10-13 13:40:00,37.92,37.94,37.84,37.87,14606.0,37.92,37.94,37.84,37.87,14606.0
2016-10-13 13:50:00,37.88,37.92,37.85,37.9,11333.0,37.88,37.92,37.85,37.9,11333.0
2016-10-13 14:00:00,37.88,37.93,37.85,37.92,12271.0,37.88,37.93,37.85,37.92,12271.0
2016-10-13 14:10:00,37.93,37.93,37.83,37.88,13333.0,37.93,37.93,37.83,37.88,13333.0
2016-10-13 14:20:00,37.87,37.89,37.8,37.89,8711.0,37.87,37.89,37.8,37.89,8711.0
2016-10-13 14:30:00,37.9,38.01,37.88,38.0,18814.0,37.9,38.01,37.88,38.0,18814.0
2016-10-13 14:40:00,38.0,38.02,37.95,38.0,21552.0,38.0,38.02,37.95,38.0,21552.0
2016-10-13 14:50:00,38.01,38.11,37.99,38.04,29544.0,38.01,38.11,37.99,38.04,29544.0
2016-10-13 15:00:00,38.04,38.07,37.97,37.99,13657.0,38.04,38.07,37.97,37.99,13657.0
2016-10-13 15:10:00,37.98,38.02,37.93,37.96,24112.0,37.98,38.02,37.93,37.96,24112.0
2016-10-13 15:20:00,37.95,37.97,37.89,37.9,14595.0,37.95,37.97,37.89,37.9,14595.0
2016-10-13 15:30:00,37.9,37.98,37.89,37.94,57419.0,37.9,37.98,37.89,37.94,57419.0
2016-10-13 15:40:00,37.94,38.03,37.94,37.95,44577.0,37.94,38.03,37.94,37.95,44577.0
2016-10-13 15:50:00,37.96,38.02,37.91,37.94,143953.0,37.96,38.02,37.91,37.94,143953.0
2016-10-14 09:30:00,38.19,38.33,38.13,38.26,31647.0,38.19,38.33,38.13,38.26,31647.0
2016-10-14 09:40:00,38.24,38.5,38.16,38.48,14457.0,38.24,38.5,38.16,38.48,14457.0
2016-10-14 09:50:00,38.48,38.69,38.46,38.58,19455.0,38.48,38.69,38.46,38.58,19455.0
2016-10-14 10:00:00,38.59,38.59,38.48,38.49,16017.0,38.59,38.59,38.48,38.49,16017.0
2016-10-14 10:10:00,38.49,38.66,38.48,38.64,15931.0,38.49,38.66,38.48,38.64,15931.0
2016-10-14 10:20:00,38.68,38.77,38.63,38.66,21453.0,38.68,38.77,38.63,38.66,21453.0
2016-10-14 10:30:00,38.65,38.75,38.65,38.73,29747.0,38.65,38.75,38.65,38.73,29747.0
2016-10-14 10:40:00,38.74,38.74,38.57,38.61,24281.0,38.74,38.74,38.57,38.61,24281.0
2016-10-14 10:50:00,38.57,38.61,38.52,38.55,14360.0,38.57,38.61,38.52,38.55,14360.0
2016-10-14 11:00:00,38.55,38.61,38.49,38.5,29866.0,38.55,38.61,38.49,38.5,29866.0
2016-10-14 11:10:00,38.49,38.52,38.23,38.23,23292.0,38.49,38.52,38.23,38.23,23292.0
2016-10-14 11:20:00,38.19,38.29,38.1,38.23,11458.0,38.19,38.29,38.1,38.23,11458.0
2016-10-14 11:30:00,38.21,38.37,38.19,38.35,16720.0,38.21,38.37,38.19,38.35,16720.0
2016-10-14 11:40:00,38.35,38.39,38.33,38.35,13354.0,38.35,38.39,38.33,38.35,13354.0
2016-10-14 11:50:00,38.35,38.35,38.16,38.26,13095.0,38.35,38.35,38.16,38.26,13095.0
2016-10-14 12:00:00,38.23,38.29,38.11,38.11,22778.0,38.23,38.29,38.11,38.11,22778.0
2016-10-14 12:10:00,38.07,38.07,37.91,37.94,52187.0,38.07,38.07,37.91,37.94,52187.0
2016-10-14 12:20:00,37.93,37.95,37.81,37.88,10633.0,37.93,37.95,37.81,37.88,10633.0
2016-10-14 12:30:00,37.89,37.94,37.88,37.88,12155.0,37.89,37.94,37.88,37.88,12155.0
2016-10-14 12:40:00,37.89,37.96,37.88,37.9,12602.0,37.89,37.96,37.88,37.9,12602.0
2016-10-14 12:50:00,37.91,37.97,37.85,37.94,18871.0,37.91,37.97,37.85,37.94,18871.0
2016-10-14 13:00:00,37.95,37.96,37.9,37.96,19099.0,37.95,37.96,37.9,37.96,19099.0
2016-10-14 13:10:00,37.95,37.96,37.82,37.86,8779.0,37.95,37.96,37.82,37.86,8779.0
2016-10-14 13:20:00,37.84,37.91,37.81,37.81,15394.0,37.84,37.91,37.81,37.81,15394.0
2016-10-14 13:30:00,37.79,38.09,37.79,38.09,19748.0,37.79,38.09,37.79,38.09,19748.0
2016-10-14 13:40:00,38.09,38.09,37.94,38.03,17695.0,38.09,38.09,37.94,38.03,17695.0
2016-10-14 13:50:00,38.02,38.05,37.94,38.01,18850.0,38.02,38.05,37.94,38.01,18850.0
2016-10-14 14:00:00,38.02,38.05,37.98,38.01,24469.0,38.02,38.05,37.98,38.01,24469.0
2016-10-14 14:10:00,38.01,38.09,37.97,38.09,27411.0,38.01,38.09,37.97,38.09,27411.0
2016-10-14 14:20:00,38.08,38.1,38.02,38.06,16065.0,38.08,38.1,38.02,38.06,16065.0
2016-10-14 14:30:00,38.07,38.12,38.03,38.09,21721.0,38.07,38.12,38.03,38.09,21721.0
2016-10-14 14:40:00,38.09,38.09,37.99,38.02,25415.0,38.09,38.09,37.99,38.02,25415.0
2016-10-14 14:50:00,38.04,38.09,38.01,38.04,19976.0,38.04,38.09,38.01,38.04,19976.0
2016-10-14 15:00:00,38.03,38.07,38.0,38.05,27182.0,38.03,38.07,38.0,38.05,27182.0
2016-10-14 15:10:00,38.05,38.08,37.98,37.98,21744.0,38.05,38.08,37.98,37.98,21744.0
2016-10-14 15:20:00,37.98,38.05,37.96,37.98,34882.0,37.98,38.05,37.96,37.98,34882.0
2016-10-14 15:30:00,37.98,38.0,37.92,37.97,27969.0,37.98,38.0,37.92,37.97,27969.0
2016-10-14 15:40:00,37.97,37.98,37.9,37.91,44883.0,37.97,37.98,37.9,37.91,44883.0
2016-10-14 15:50:00,37.9,37.94,37.85,37.89,105246.0,37.9,37.94,37.85,37.89,105246.0
2016-10-17 09:30:00,37.74,38.0,37.74,37.96,22837.0,37.74,38.0,37.74,37.96,22837.0
2016-10-17 09:40:00,37.91,38.09,37.91,38.09,8736.0,37.91,38.09,37.91,38.09,8736.0
2016-10-17 09:50:00,38.07,38.27,37.98,38.08,10727.0,38.07,38.27,37.98,38.08,10727.0
2016-10-17 10:00:00,38.01,38.08,37.9,38.02,20555.0,38.01,38.08,37.9,38.02,20555.0
2016-10-17 10:10:00,38.02,38.11,38.0,38.06,8102.0,38.02,38.11,38.0,38.06,8102.0
2016-10-17 10:20:00,38.03,38.26,38.03,38.15,8100.0,38.03,38.26,38.03,38.15,8100.0
2016-10-17 10:30:00,38.16,38.22,38.12,38.22,18470.0,38.16,38.22,38.12,38.22,18470.0
2016-10-17 10:40:00,38.22,38.27,38.2,38.21,26199.0,38.22,38.27,38.2,38.21,26199.0
2016-10-17 10:50:00,38.2,38.28,38.19,38.26,11947.0,38.2,38.28,38.19,38.26,11947.0
2016-10-17 11:00:00,38.27,38.29,38.18,38.2,12297.0,38.27,38.29,38.18,38.2,12297.0
2016-10-17 11:10:00,38.19,38.24,38.17,38.23,8679.0,38.19,38.24,38.17,38.23,8679.0
2016-10-17 11:20:00,38.23,38.23,38.11,38.11,14756.0,38.23,38.23,38.11,38.11,14756.0
2016-10-17 11:30:00,38.11,38.2,38.11,38.18,12785.0,38.11,38.2,38.11,38.18,12785.0
2016-10-17 11:40:00,38.19,38.19,38.12,38.14,8676.0,38.19,38.19,38.12,38.14,8676.0
2016-10-17 11:50:00,38.15,38.3,38.15,38.26,9290.0,38.15,38.3,38.15,38.26,9290.0
2016-10-17 12:00:00,38.25,38.27,38.17,38.18,5800.0,38.25,38.27,38.17,38.18,5800.0
2016-10-17 12:10:00,38.18,38.25,38.18,38.19,4681.0,38.18,38.25,38.18,38.19,4681.0
2016-10-17 12:20:00,38.2,38.22,38.19,38.2,7638.0,38.2,38.22,38.19,38.2,7638.0
2016-10-17 12:30:00,38.2,38.22,38.17,38.17,7518.0,38.2,38.22,38.17,38.17,7518.0
2016-10-17 12:40:00,38.18,38.18,38.07,38.16,11701.0,38.18,38.18,38.07,38.16,11701.0
2016-10-17 12:50:00,38.18,38.21,38.15,38.21,5815.0,38.18,38.21,38.15,38.21,5815.0
2016-10-17 13:00:00,38.19,38.2,38.11,38.16,7670.0,38.19,38.2,38.11,38.16,7670.0
2016-10-17 13:10:00,38.16,38.17,38.05,38.07,4156.0,38.16,38.17,38.05,38.07,4156.0
2016-10-17 13:20:00,38.04,38.06,38.01,38.01,6140.0,38.04,38.06,38.01,38.01,6140.0
2016-10-17 13:30:00,38.03,38.05,37.97,38.04,6144.0,38.03,38.05,37.97,38.04,6144.0
2016-10-17 13:40:00,38.04,38.04,38.0,38.0,5425.0,38.04,38.04,38.0,38.0,5425.0
2016-10-17 13:50:00,38.01,38.03,37.93,37.99,9099.0,38.01,38.03,37.93,37.99,9099.0
2016-10-17 14:00:00,37.99,38.01,37.94,38.0,13106.0,37.99,38.01,37.94,38.0,13106.0
2016-10-17 14:10:00,38.0,38.06,37.99,38.03,8415.0,38.0,38.06,37.99,38.03,8415.0
2016-10-17 14:20:00,38.03,38.05,38.0,38.03,11397.0,38.03,38.05,38.0,38.03,11397.0
2016-10-17 14:30:00,38.04,38.04,37.99,38.01,10194.0,38.04,38.04,37.99,38.01,10194.0
2016-10-17 14:40:00,38.01,38.02,37.97,37.99,9572.0,38.01,38.02,37.97,37.99,9572.0
2016-10-17 14:50:00,38.0,38.05,38.0,38.04,8379.0,38.0,38.05,38.0,38.04,8379.0
2016-10-17 15:00:00,38.04,38.04,37.97,37.99,10487.0,38.04,38.04,37.97,37.99,10487.0
2016-10-17 15:10:00,37.98,38.03,37.97,38.01,16516.0,37.98,38.03,37.97,38.01,16516.0
2016-10-17 15:20:00,38.01,38.03,37.99,38.0,11104.0,38.01,38.03,37.99,38.0,11104.0
2016-10-17 15:30:00,38.0,38.01,37.96,37.98,18482.0,38.0,38.01,37.96,37.98,18482.0
2016-10-17 15:40:00,37.97,38.01,37.92,37.93,31866.0,37.97,38.01,37.92,37.93,31866.0
2016-10-17 15:50:00,37.94,37.98,37.93,37.97,64101.0,37.94,37.98,37.93,37.97,64101.0
2016-10-18 09:30:00,38.29,38.47,38.29,38.37,23492.0,38.29,38.47,38.29,38.37,23492.0
2016-10-18 09:40:00,38.36,38.43,38.27,38.27,14883.0,38.36,38.43,38.27,38.27,14883.0
2016-10-18 09:50:00,38.27,38.44,38.19,38.38,12476.0,38.27,38.44,38.19,38.38,12476.0
2016-10-18 10:00:00,38.37,38.52,38.35,38.39,35550.0,38.37,38.52,38.35,38.39,35550.0
2016-10-18 10:10:00,38.39,38.52,38.38,38.45,9700.0,38.39,38.52,38.38,38.45,9700.0
2016-10-18 10:20:00,38.43,38.45,38.36,38.38,7939.0,38.43,38.45,38.36,38.38,7939.0
2016-10-18 10:30:00,38.4,38.45,38.34,38.39,7092.0,38.4,38.45,38.34,38.39,7092.0
2016-10-18 10:40:00,38.37,38.37,38.29,38.29,6024.0,38.37,38.37,38.29,38.29,6024.0
2016-10-18 10:50:00,38.29,38.32,38.24,38.29,8645.0,38.29,38.32,38.24,38.29,8645.0
2016-10-18 11:00:00,38.29,38.36,38.29,38.34,11620.0,38.29,38.36,38.29,38.34,11620.0
2016-10-18 11:10:00,38.34,38.4,38.33,38.39,10237.0,38.34,38.4,38.33,38.39,10237.0
2016-10-18 11:20:00,38.38,38.46,38.35,38.45,10510.0,38.38,38.46,38.35,38.45,10510.0
2016-10-18 11:30:00,38.47,38.49,38.4,38.41,10393.0,38.47,38.49,38.4,38.41,10393.0
2016-10-18 11:40:00,38.42,38.56,38.41,38.51,9700.0,38.42,38.56,38.41,38.51,9700.0
2016-10-18 11:50:00,38.5,38.59,38.48,38.59,7233.0,38.5,38.59,38.48,38.59,7233.0
2016-10-18 12:00:00,38.57,38.61,38.54,38.54,7873.0,38.57,38.61,38.54,38.54,7873.0
2016-10-18 12:10:00,38.55,38.58,38.55,38.55,3600.0,38.55,38.58,38.55,38.55,3600.0
2016-10-18 12:20:00,38.55,38.59,38.55,38.59,8997.0,38.55,38.59,38.55,38.59,8997.0
2016-10-18 12:30:00,38.58,38.63,38.58,38.61,12423.0,38.58,38.63,38.58,38.61,12423.0
2016-10-18 12:40:00,38.59,38.6,38.56,38.58,5250.0,38.59,38.6,38.56,38.58,5250.0
2016-10-18 12:50:00,38.58,38.6,38.55,38.58,6385.0,38.58,38.6,38.55,38.58,6385.0
2016-10-18 13:00:00,38.58,38.63,38.57,38.62,8020.0,38.58,38.63,38.57,38.62,8020.0
2016-10-18 13:10:00,38.63,38.67,38.59,38.66,9059.0,38.63,38.67,38.59,38.66,9059.0
2016-10-18 13:20:00,38.66,38.69,38.65,38.68,6223.0,38.66,38.69,38.65,38.68,6223.0
2016-10-18 13:30:00,38.67,38.7,38.66,38.69,12398.0,38.67,38.7,38.66,38.69,12398.0
2016-10-18 13:40:00,38.67,38.67,38.65,38.66,13870.0,38.67,38.67,38.65,38.66,13870.0
2016-10-18 13:50:00,38.66,38.7,38.64,38.7,11159.0,38.66,38.7,38.64,38.7,11159.0
2016-10-18 14:00:00,38.69,38.74,38.69,38.74,17163.0,38.69,38.74,38.69,38.74,17163.0
2016-10-18 14:10:00,38.73,38.78,38.73,38.75,17959.0,38.73,38.78,38.73,38.75,17959.0
2016-10-18 14:20:00,38.75,38.81,38.74,38.75,6392.0,38.75,38.81,38.74,38.75,6392.0
2016-10-18 14:30:00,38.75,38.76,38.71,38.71,11261.0,38.75,38.76,38.71,38.71,11261.0
2016-10-18 14:40:00,38.72,38.75,38.7,38.72,10874.0,38.72,38.75,38.7,38.72,10874.0
2016-10-18 14:50:00,38.69,38.69,38.64,38.67,8150.0,38.69,38.69,38.64,38.67,8150.0
2016-10-18 15:00:00,38.66,38.66,38.59,38.62,15352.0,38.66,38.66,38.59,38.62,15352.0
2016-10-18 15:10:00,38.61,38.63,38.59,38.62,26094.0,38.61,38.63,38.59,38.62,26094.0
2016-10-18 15:20:00,38.62,38.63,38.57,38.58,16787.0,38.62,38.63,38.57,38.58,16787.0
2016-10-18 15:30:00,38.57,38.6,38.51,38.52,31242.0,38.57,38.6,38.51,38.52,31242.0
2016-10-18 15:40:00,38.53,38.54,38.45,38.45,43326.0,38.53,38.54,38.45,38.45,43326.0
2016-10-18 15:50:00,38.45,38.48,38.45,38.45,64926.0,38.45,38.48,38.45,38.45,64926.0
2016-10-19 09:30:00,38.69,38.8,38.62,38.8,35605.0,38.69,38.8,38.62,38.8,35605.0
2016-10-19 09:40:00,38.76,38.78,38.59,38.71,19913.0,38.76,38.78,38.59,38.71,19913.0
2016-10-19 09:50:00,38.68,38.75,38.55,38.69,18005.0,38.68,38.75,38.55,38.69,18005.0
2016-10-19 10:00:00,38.69,38.73,38.55,38.61,19204.0,38.69,38.73,38.55,38.61,19204.0
2016-10-19 10:10:00,38.62,38.65,38.52,38.55,14196.0,38.62,38.65,38.52,38.55,14196.0
2016-10-19 10:20:00,38.55,38.63,38.53,38.6,12024.0,38.55,38.63,38.53,38.6,12024.0
2016-10-19 10:30:00,38.6,38.67,38.59,38.65,9000.0,38.6,38.67,38.59,38.65,9000.0
2016-10-19 10:40:00,38.65,38.72,38.61,38.7,11861.0,38.65,38.72,38.61,38.7,11861.0
2016-10-19 10:50:00,38.7,38.74,38.66,38.74,6151.0,38.7,38.74,38.66,38.74,6151.0
2016-10-19 11:00:00,38.74,38.81,38.69,38.73,15293.0,38.74,38.81,38.69,38.73,15293.0
2016-10-19 11:10:00,38.72,38.77,38.69,38.74,9830.0,38.72,38.77,38.69,38.74,9830.0
2016-10-19 11:20:00,38.75,38.87,38.75,38.86,16716.0,38.75,38.87,38.75,38.86,16716.0
2016-10-19 11:30:00,38.87,38.96,38.7,38.9,27830.0,38.87,38.96,38.7,38.9,27830.0
2016-10-19 11:40:00,38.9,39.0,38.89,39.0,14454.0,38.9,39.0,38.89,39.0,14454.0
2016-10-19 11:50:00,38.99,39.12,38.99,39.1,42548.0,38.99,39.12,38.99,39.1,42548.0
2016-10-19 12:00:00,39.1,39.11,39.02,39.03,19643.0,39.1,39.11,39.02,39.03,19643.0
2016-10-19 12:10:00,39.02,39.13,39.01,39.02,15448.0,39.02,39.13,39.01,39.02,15448.0
2016-10-19 12:20:00,39.02,39.08,39.0,39.0,11605.0,39.02,39.08,39.0,39.0,11605.0
2016-10-19 12:30:00,39.0,39.01,38.96,38.97,14089.0,39.0,39.01,38.96,38.97,14089.0
2016-10-19 12:40:00,38.97,38.99,38.95,38.98,13344.0,38.97,38.99,38.95,38.98,13344.0
2016-10-19 12:50:00,38.97,38.99,38.93,38.93,4600.0,38.97,38.99,38.93,38.93,4600.0
2016-10-19 13:00:00,38.93,38.96,38.83,38.84,11601.0,38.93,38.96,38.83,38.84,11601.0
2016-10-19 13:10:00,38.83,38.91,38.83,38.9,8576.0,38.83,38.91,38.83,38.9,8576.0
2016-10-19 13:20:00,38.91,38.91,38.87,38.88,5330.0,38.91,38.91,38.87,38.88,5330.0
2016-10-19 13:30:00,38.88,38.92,38.87,38.92,7800.0,38.88,38.92,38.87,38.92,7800.0
2016-10-19 13:40:00,38.91,38.93,38.88,38.9,9093.0,38.91,38.93,38.88,38.9,9093.0
2016-10-19 13:50:00,38.91,38.92,38.89,38.91,6001.0,38.91,38.92,38.89,38.91,6001.0
2016-10-19 14:00:00,38.9,38.92,38.88,38.91,33403.0,38.9,38.92,38.88,38.91,33403.0
2016-10-19 14:10:00,38.9,38.95,38.89,38.93,20744.0,38.9,38.95,38.89,38.93,20744.0
2016-10-19 14:20:00,38.95,38.96,38.87,38.9,15040.0,38.95,38.96,38.87,38.9,15040.0
2016-10-19 14:30:00,38.9,38.92,38.83,38.84,7300.0,38.9,38.92,38.83,38.84,7300.0
2016-10-19 14:40:00,38.85,38.85,38.8,38.82,17733.0,38.85,38.85,38.8,38.82,17733.0
2016-10-19 14:50:00,38.82,38.85,38.78,38.84,16091.0,38.82,38.85,38.78,38.84,16091.0
2016-10-19 15:00:00,38.84,38.89,38.82,38.82,16697.0,38.84,38.89,38.82,38.82,16697.0
2016-10-19 15:10:00,38.83,38.85,38.8,38.84,10256.0,38.83,38.85,38.8,38.84,10256.0
2016-10-19 15:20:00,38.83,38.95,38.83,38.89,32793.0,38.83,38.95,38.83,38.89,32793.0
2016-10-19 15:30:00,38.89,38.91,38.87,38.88,30838.0,38.89,38.91,38.87,38.88,30838.0
2016-10-19 15:40:00,38.89,38.95,38.86,38.9,46084.0,38.89,38.95,38.86,38.9,46084.0
2016-10-19 15:50:00,38.9,38.9,38.86,38.88,85695.0,38.9,38.9,38.86,38.88,85695.0
2016-10-20 09:30:00,38.81,39.0,38.74,38.88,14634.0,38.81,39.0,38.74,38.88,14634.0
2016-10-20 09:40:00,38.88,39.03,38.87,39.03,21884.0,38.88,39.03,38.87,39.03,21884.0
2016-10-20 09:50:00,39.05,39.12,38.98,39.09,7309.0,39.05,39.12,38.98,39.09,7309.0
2016-10-20 10:00:00,39.0,39.12,38.98,39.07,14809.0,39.0,39.12,38.98,39.07,14809.0
2016-10-20 10:10:00,39.04,39.16,39.04,39.13,7570.0,39.04,39.16,39.04,39.13,7570.0
2016-10-20 10:20:00,39.09,39.27,39.07,39.22,20913.0,39.09,39.27,39.07,39.22,20913.0
2016-10-20 10:30:00,39.21,39.24,39.12,39.15,10756.0,39.21,39.24,39.12,39.15,10756.0
2016-10-20 10:40:00,39.07,39.14,39.03,39.14,14441.0,39.07,39.14,39.03,39.14,14441.0
2016-10-20 10:50:00,39.13,39.14,38.96,39.09,19997.0,39.13,39.14,38.96,39.09,19997.0
2016-10-20 11:00:00,39.08,39.15,39.0,39.11,14274.0,39.08,39.15,39.0,39.11,14274.0
2016-10-20 11:10:00,39.09,39.31,39.09,39.31,13598.0,39.09,39.31,39.09,39.31,13598.0
2016-10-20 11:20:00,39.29,39.29,39.18,39.23,12035.0,39.29,39.29,39.18,39.23,12035.0
2016-10-20 11:30:00,39.23,39.31,39.2,39.2,9989.0,39.23,39.31,39.2,39.2,9989.0
2016-10-20 11:40:00,39.19,39.34,39.19,39.31,17434.0,39.19,39.34,39.19,39.31,17434.0
2016-10-20 11:50:00,39.29,39.31,39.23,39.31,9418.0,39.29,39.31,39.23,39.31,9418.0
2016-10-20 12:00:00,39.32,39.41,39.29,39.34,25420.0,39.32,39.41,39.29,39.34,25420.0
2016-10-20 12:10:00,39.32,39.44,39.28,39.41,13564.0,39.32,39.44,39.28,39.41,13564.0
2016-10-20 12:20:00,39.39,39.43,39.36,39.4,20944.0,39.39,39.43,39.36,39.4,20944.0
2016-10-20 12:30:00,39.39,39.45,39.36,39.43,15628.0,39.39,39.45,39.36,39.43,15628.0
2016-10-20 12:40:00,39.44,39.49,39.39,39.47,9511.0,39.44,39.49,39.39,39.47,9511.0
2016-10-20 12:50:00,39.48,39.48,39.41,39.46,7160.0,39.48,39.48,39.41,39.46,7160.0
2016-10-20 13:00:00,39.44,39.46,39.36,39.4,9423.0,39.44,39.46,39.36,39.4,9423.0
2016-10-20 13:10:00,39.38,39.39,39.28,39.32,9249.0,39.38,39.39,39.28,39.32,9249.0
2016-10-20 13:20:00,39.31,39.31,39.21,39.22,4550.0,39.31,39.31,39.21,39.22,4550.0
2016-10-20 13:30:00,39.24,39.27,39.23,39.26,4332.0,39.24,39.27,39.23,39.26,4332.0
2016-10-20 13:40:00,39.26,39.27,39.18,39.21,13428.0,39.26,39.27,39.18,39.21,13428.0
2016-10-20 13:50:00,39.15,39.16,39.07,39.09,11089.0,39.15,39.16,39.07,39.09,11089.0
2016-10-20 14:00:00,39.09,39.18,39.08,39.15,7403.0,39.09,39.18,39.08,39.15,7403.0
2016-10-20 14:10:00,39.14,39.15,39.07,39.1,10701.0,39.14,39.15,39.07,39.1,10701.0
2016-10-20 14:20:00,39.11,39.12,39.08,39.11,7252.0,39.11,39.12,39.08,39.11,7252.0
2016-10-20 14:30:00,39.11,39.13,39.09,39.11,6996.0,39.11,39.13,39.09,39.11,6996.0
2016-10-20 14:40:00,39.1,39.14,39.08,39.14,7623.0,39.1,39.14,39.08,39.14,7623.0
2016-10-20 14:50:00,39.14,39.17,39.11,39.15,7876.0,39.14,39.17,39.11,39.15,7876.0
2016-10-20 15:00:00,39.16,39.16,39.09,39.13,6328.0,39.16,39.16,39.09,39.13,6328.0
2016-10-20 15:10:00,39.12,39.14,39.08,39.1,8066.0,39.12,39.14,39.08,39.1,8066.0
2016-10-20 15:20:00,39.1,39.13,39.08,39.08,12244.0,39.1,39.13,39.08,39.08,12244.0
2016-10-20 15:30:00,39.08,39.09,39.03,39.07,17027.0,39.08,39.09,39.03,39.07,17027.0
2016-10-20 15:40:00,39.06,39.16,39.06,39.16,40882.0,39.06,39.16,39.06,39.16,40882.0
2016-10-20 15:50:00,39.15,39.17,39.13,39.13,70169.0,39.15,39.17,39.13,39.13,70169.0
2016-10-21 09:30:00,38.88,38.94,38.71,38.72,14266.0,38.88,38.94,38.71,38.72,14266.0
2016-10-21 09:40:00,38.7,38.75,38.61,38.67,11878.0,38.7,38.75,38.61,38.67,11878.0
2016-10-21 09:50:00,38.64,38.75,38.58,38.72,16170.0,38.64,38.75,38.58,38.72,16170.0
2016-10-21 10:00:00,38.72,38.74,38.61,38.7,18781.0,38.72,38.74,38.61,38.7,18781.0
2016-10-21 10:10:00,38.69,38.7,38.52,38.64,20728.0,38.69,38.7,38.52,38.64,20728.0
2016-10-21 10:20:00,38.63,38.66,38.56,38.64,7805.0,38.63,38.66,38.56,38.64,7805.0
2016-10-21 10:30:00,38.64,38.78,38.64,38.77,10658.0,38.64,38.78,38.64,38.77,10658.0
2016-10-21 10:40:00,38.76,38.93,38.75,38.93,23375.0,38.76,38.93,38.75,38.93,23375.0
2016-10-21 10:50:00,38.93,38.99,38.88,38.94,25393.0,38.93,38.99,38.88,38.94,25393.0
2016-10-21 11:00:00,38.92,38.94,38.81,38.9,11392.0,38.92,38.94,38.81,38.9,11392.0
2016-10-21 11:10:00,38.87,38.89,38.74,38.75,5776.0,38.87,38.89,38.74,38.75,5776.0
2016-10-21 11:20:00,38.74,38.75,38.66,38.72,10395.0,38.74,38.75,38.66,38.72,10395.0
2016-10-21 11:30:00,38.72,38.8,38.69,38.79,8195.0,38.72,38.8,38.69,38.79,8195.0
2016-10-21 11:40:00,38.78,38.85,38.76,38.85,9048.0,38.78,38.85,38.76,38.85,9048.0
2016-10-21 11:50:00,38.88,38.88,38.76,38.77,11614.0,38.88,38.88,38.76,38.77,11614.0
2016-10-21 12:00:00,38.8,38.85,38.74,38.75,5503.0,38.8,38.85,38.74,38.75,5503.0
2016-10-21 12:10:00,38.75,38.77,38.72,38.73,13371.0,38.75,38.77,38.72,38.73,13371.0
2016-10-21 12:20:00,38.75,38.79,38.67,38.76,18362.0,38.75,38.79,38.67,38.76,18362.0
2016-10-21 12:30:00,38.75,38.77,38.65,38.65,9430.0,38.75,38.77,38.65,38.65,9430.0
2016-10-21 12:40:00,38.66,38.68,38.64,38.67,9664.0,38.66,38.68,38.64,38.67,9664.0
2016-10-21 12:50:00,38.68,38.7,38.66,38.67,8918.0,38.68,38.7,38.66,38.67,8918.0
2016-10-21 13:00:00,38.67,38.69,38.62,38.69,13291.0,38.67,38.69,38.62,38.69,13291.0
2016-10-21 13:10:00,38.7,38.72,38.66,38.69,4724.0,38.7,38.72,38.66,38.69,4724.0
2016-10-21 13:20:00,38.69,38.69,38.6,38.62,4691.0,38.69,38.69,38.6,38.62,4691.0
2016-10-21 13:30:00,38.62,38.68,38.57,38.67,12698.0,38.62,38.68,38.57,38.67,12698.0
2016-10-21 13:40:00,38.67,38.75,38.65,38.73,13454.0,38.67,38.75,38.65,38.73,13454.0
2016-10-21 13:50:00,38.72,38.72,38.63,38.69,7281.0,38.72,38.72,38.63,38.69,7281.0
2016-10-21 14:00:00,38.7,38.71,38.66,38.68,13350.0,38.7,38.71,38.66,38.68,13350.0
2016-10-21 14:10:00,38.67,38.73,38.65,38.72,5000.0,38.67,38.73,38.65,38.72,5000.0
2016-10-21 14:20:00,38.7,38.71,38.66,38.69,8269.0,38.7,38.71,38.66,38.69,8269.0
2016-10-21 14:30:00,38.68,38.69,38.64,38.69,9422.0,38.68,38.69,38.64,38.69,9422.0
2016-10-21 14:40:00,38.68,38.74,38.66,38.72,12283.0,38.68,38.74,38.66,38.72,12283.0
2016-10-21 14:50:00,38.72,38.75,38.67,38.74,12060.0,38.72,38.75,38.67,38.74,12060.0
2016-10-21 15:00:00,38.75,38.78,38.73,38.76,11791.0,38.75,38.78,38.73,38.76,11791.0
2016-10-21 15:10:00,38.75,38.79,38.74,38.78,14560.0,38.75,38.79,38.74,38.78,14560.0
2016-10-21 15:20:00,38.78,38.81,38.75,38.79,17455.0,38.78,38.81,38.75,38.79,17455.0
2016-10-21 15:30:00,38.8,38.8,38.76,38.79,22335.0,38.8,38.8,38.76,38.79,22335.0
2016-10-21 15:40:00,38.78,38.85,38.76,38.81,37917.0,38.78,38.85,38.76,38.81,37917.0
2016-10-21 15:50:00,38.82,38.87,38.8,38.81,89787.0,38.82,38.87,38.8,38.81,89787.0
2016-10-24 09:30:00,38.91,39.0,38.79,38.96,8067.0,38.91,39.0,38.79,38.96,8067.0
2016-10-24 09:40:00,38.96,39.09,38.8,39.08,4709.0,38.96,39.09,38.8,39.08,4709.0
2016-10-24 09:50:00,39.08,39.16,38.95,39.12,18060.0,39.08,39.16,38.95,39.12,18060.0
2016-10-24 10:00:00,39.12,39.27,39.12,39.13,15203.0,39.12,39.27,39.12,39.13,15203.0
2016-10-24 10:10:00,39.15,39.19,39.11,39.11,7733.0,39.15,39.19,39.11,39.11,7733.0
2016-10-24 10:20:00,39.13,39.21,39.13,39.17,7123.0,39.13,39.21,39.13,39.17,7123.0
2016-10-24 10:30:00,39.18,39.26,39.17,39.25,4989.0,39.18,39.26,39.17,39.25,4989.0
2016-10-24 10:40:00,39.23,39.26,39.1,39.2,4661.0,39.23,39.26,39.1,39.2,4661.0
2016-10-24 10:50:00,39.19,39.23,39.19,39.22,2431.0,39.19,39.23,39.19,39.22,2431.0
2016-10-24 11:00:00,39.18,39.25,39.15,39.21,9672.0,39.18,39.25,39.15,39.21,9672.0
2016-10-24 11:10:00,39.23,39.28,39.21,39.26,4248.0,39.23,39.28,39.21,39.26,4248.0
2016-10-24 11:20:00,39.27,39.27,39.2,39.24,8324.0,39.27,39.27,39.2,39.24,8324.0
2016-10-24 11:30:00,39.23,39.23,39.2,39.21,3100.0,39.23,39.23,39.2,39.21,3100.0
2016-10-24 11:40:00,39.21,39.21,39.12,39.12,2900.0,39.21,39.21,39.12,39.12,2900.0
2016-10-24 11:50:00,39.14,39.14,39.07,39.12,6080.0,39.14,39.14,39.07,39.12,6080.0
2016-10-24 12:00:00,39.13,39.16,39.07,39.11,8810.0,39.13,39.16,39.07,39.11,8810.0
2016-10-24 12:10:00,39.1,39.18,39.07,39.17,17498.0,39.1,39.18,39.07,39.17,17498.0
2016-10-24 12:20:00,39.17,39.22,39.17,39.19,13766.0,39.17,39.22,39.17,39.19,13766.0
2016-10-24 12:30:00,39.2,39.27,39.18,39.19,9708.0,39.2,39.27,39.18,39.19,9708.0
2016-10-24 12:40:00,39.19,39.26,39.18,39.24,4903.0,39.19,39.26,39.18,39.24,4903.0
2016-10-24 12:50:00,39.25,39.25,39.15,39.17,3300.0,39.25,39.25,39.15,39.17,3300.0
2016-10-24 13:00:00,39.14,39.16,39.12,39.13,2500.0,39.14,39.16,39.12,39.13,2500.0
2016-10-24 13:10:00,39.13,39.2,39.13,39.15,4830.0,39.13,39.2,39.13,39.15,4830.0
2016-10-24 13:20:00,39.15,39.15,39.1,39.1,1800.0,39.15,39.15,39.1,39.1,1800.0
2016-10-24 13:30:00,39.1,39.13,39.06,39.1,7633.0,39.1,39.13,39.06,39.1,7633.0
2016-10-24 13:40:00,39.11,39.14,39.09,39.13,9803.0,39.11,39.14,39.09,39.13,9803.0
2016-10-24 13:50:00,39.12,39.17,39.1,39.12,7530.0,39.12,39.17,39.1,39.12,7530.0
2016-10-24 14:00:00,39.1,39.12,39.07,39.09,10875.0,39.1,39.12,39.07,39.09,10875.0
2016-10-24 14:10:00,39.12,39.12,39.01,39.02,6200.0,39.12,39.12,39.01,39.02,6200.0
2016-10-24 14:20:00,39.03,39.1,39.02,39.06,6004.0,39.03,39.1,39.02,39.06,6004.0
2016-10-24 14:30:00,39.08,39.08,39.03,39.03,6201.0,39.08,39.08,39.03,39.03,6201.0
2016-10-24 14:40:00,39.01,39.05,39.01,39.04,3765.0,39.01,39.05,39.01,39.04,3765.0
2016-10-24 14:50:00,39.03,39.12,39.01,39.11,16388.0,39.03,39.12,39.01,39.11,16388.0
2016-10-24 15:00:00,39.11,39.16,39.1,39.15,15808.0,39.11,39.16,39.1,39.15,15808.0
2016-10-24 15:10:00,39.15,39.3,39.14,39.3,22957.0,39.15,39.3,39.14,39.3,22957.0
2016-10-24 15:20:00,39.29,39.34,39.25,39.31,27646.0,39.29,39.34,39.25,39.31,27646.0
2016-10-24 15:30:00,39.3,39.32,39.18,39.23,24217.0,39.3,39.32,39.18,39.23,24217.0
2016-10-24 15:40:00,39.24,39.25,39.15,39.16,42562.0,39.24,39.25,39.15,39.16,42562.0
2016-10-24 15:50:00,39.15,39.22,39.12,39.12,73056.0,39.15,39.22,39.12,39.12,73056.0
2016-10-25 09:30:00,39.01,39.04,38.68,38.73,18733.0,39.01,39.04,38.68,38.73,18733.0
2016-10-25 09:40:00,38.76,38.97,38.73,38.96,14775.0,38.76,38.97,38.73,38.96,14775.0
2016-10-25 09:50:00,38.98,39.04,38.92,39.02,15103.0,38.98,39.04,38.92,39.02,15103.0
2016-10-25 10:00:00,39.0,39.0,38.73,38.79,15250.0,39.0,39.0,38.73,38.79,15250.0
2016-10-25 10:10:00,38.81,38.81,38.6,38.62,13584.0,38.81,38.81,38.6,38.62,13584.0
2016-10-25 10:20:00,38.61,38.63,38.51,38.62,30462.0,38.61,38.63,38.51,38.62,30462.0
2016-10-25 10:30:00,38.61,38.61,38.52,38.59,41314.0,38.61,38.61,38.52,38.59,41314.0
2016-10-25 10:40:00,38.59,38.61,38.51,38.55,33264.0,38.59,38.61,38.51,38.55,33264.0
2016-10-25 10:50:00,38.52,38.52,38.27,38.39,26724.0,38.52,38.52,38.27,38.39,26724.0
2016-10-25 11:00:00,38.39,38.4,38.31,38.36,14132.0,38.39,38.4,38.31,38.36,14132.0
2016-10-25 11:10:00,38.36,38.49,38.36,38.4,39339.0,38.36,38.49,38.36,38.4,39339.0
2016-10-25 11:20:00,38.39,38.41,38.27,38.41,12947.0,38.39,38.41,38.27,38.41,12947.0
2016-10-25 11:30:00,38.41,38.44,38.34,38.34,23591.0,38.41,38.44,38.34,38.34,23591.0
2016-10-25 11:40:00,38.32,38.32,38.17,38.17,12646.0,38.32,38.32,38.17,38.17,12646.0
2016-10-25 11:50:00,38.18,38.22,38.15,38.15,9267.0,38.18,38.22,38.15,38.15,9267.0
2016-10-25 12:00:00,38.15,38.19,38.09,38.11,9915.0,38.15,38.19,38.09,38.11,9915.0
2016-10-25 12:10:00,38.12,38.19,38.11,38.12,11839.0,38.12,38.19,38.11,38.12,11839.0
2016-10-25 12:20:00,38.13,38.14,38.09,38.09,8628.0,38.13,38.14,38.09,38.09,8628.0
2016-10-25 12:30:00,38.11,38.17,38.1,38.17,8921.0,38.11,38.17,38.1,38.17,8921.0
2016-10-25 12:40:00,38.17,38.17,38.1,38.14,13053.0,38.17,38.17,38.1,38.14,13053.0
2016-10-25 12:50:00,38.14,38.2,38.14,38.2,8508.0,38.14,38.2,38.14,38.2,8508.0
2016-10-25 13:00:00,38.19,38.25,38.19,38.22,14924.0,38.19,38.25,38.19,38.22,14924.0
2016-10-25 13:10:00,38.22,38.28,38.22,38.25,8794.0,38.22,38.28,38.22,38.25,8794.0
2016-10-25 13:20:00,38.25,38.27,38.24,38.26,9906.0,38.25,38.27,38.24,38.26,9906.0
2016-10-25 13:30:00,38.27,38.35,38.27,38.35,12661.0,38.27,38.35,38.27,38.35,12661.0
2016-10-25 13:40:00,38.34,38.36,38.32,38.33,10698.0,38.34,38.36,38.32,38.33,10698.0
2016-10-25 13:50:00,38.33,38.38,38.33,38.37,8039.0,38.33,38.38,38.33,38.37,8039.0
2016-10-25 14:00:00,38.37,38.39,38.35,38.39,9614.0,38.37,38.39,38.35,38.39,9614.0
2016-10-25 14:10:00,38.38,38.4,38.27,38.27,6650.0,38.38,38.4,38.27,38.27,6650.0
2016-10-25 14:20:00,38.27,38.33,38.27,38.27,10119.0,38.27,38.33,38.27,38.27,10119.0
2016-10-25 14:30:00,38.27,38.29,38.26,38.29,6598.0,38.27,38.29,38.26,38.29,6598.0
2016-10-25 14:40:00,38.29,38.29,38.23,38.26,8956.0,38.29,38.29,38.23,38.26,8956.0
2016-10-25 14:50:00,38.25,38.26,38.19,38.2,7923.0,38.25,38.26,38.19,38.2,7923.0
2016-10-25 15:00:00,38.2,38.23,38.19,38.2,9337.0,38.2,38.23,38.19,38.2,9337.0
2016-10-25 15:10:00,38.19,38.21,38.15,38.16,13073.0,38.19,38.21,38.15,38.16,13073.0
2016-10-25 15:20:00,38.16,38.19,38.16,38.19,13841.0,38.16,38.19,38.16,38.19,13841.0
2016-10-25 15:30:00,38.19,38.2,38.16,38.17,24425.0,38.19,38.2,38.16,38.17,24425.0
2016-10-25 15:40:00,38.18,38.23,38.17,38.22,38498.0,38.18,38.23,38.17,38.22,38498.0
2016-10-25 15:50:00,38.22,38.22,38.17,38.19,76263.0,38.22,38.22,38.17,38.19,76263.0
2016-10-26 09:30:00,37.97,38.0,37.68,38.0,14706.0,37.97,38.0,37.68,38.0,14706.0
2016-10-26 09:40:00,38.02,38.22,37.92,38.13,10908.0,38.02,38.22,37.92,38.13,10908.0
2016-10-26 09:50:00,38.13,38.13,37.9,38.01,11148.0,38.13,38.13,37.9,38.01,11148.0
2016-10-26 10:00:00,38.0,38.19,37.94,38.17,13685.0,38.0,38.19,37.94,38.17,13685.0
2016-10-26 10:10:00,38.2,38.21,38.1,38.13,9893.0,38.2,38.21,38.1,38.13,9893.0
2016-10-26 10:20:00,38.12,38.17,38.0,38.15,55516.0,38.12,38.17,38.0,38.15,55516.0
2016-10-26 10:30:00,38.19,38.27,38.02,38.02,115490.0,38.19,38.27,38.02,38.02,115490.0
2016-10-26 10:40:00,38.03,38.08,37.93,37.98,19241.0,38.03,38.08,37.93,37.98,19241.0
2016-10-26 10:50:00,38.01,38.02,37.96,38.0,6831.0,38.01,38.02,37.96,38.0,6831.0
2016-10-26 11:00:00,38.04,38.12,38.04,38.07,9315.0,38.04,38.12,38.04,38.07,9315.0
2016-10-26 11:10:00,38.04,38.08,38.0,38.0,3700.0,38.04,38.08,38.0,38.0,3700.0
2016-10-26 11:20:00,38.0,38.03,37.96,37.96,7712.0,38.0,38.03,37.96,37.96,7712.0
2016-10-26 11:30:00,37.98,37.99,37.82,37.9,6800.0,37.98,37.99,37.82,37.9,6800.0
2016-10-26 11:40:00,37.87,37.99,37.87,37.98,13790.0,37.87,37.99,37.87,37.98,13790.0
2016-10-26 11:50:00,37.95,37.97,37.85,37.85,5307.0,37.95,37.97,37.85,37.85,5307.0
2016-10-26 12:00:00,37.85,37.88,37.81,37.83,6436.0,37.85,37.88,37.81,37.83,6436.0
2016-10-26 12:10:00,37.81,37.85,37.78,37.82,47488.0,37.81,37.85,37.78,37.82,47488.0
2016-10-26 12:20:00,37.81,38.04,37.8,38.02,66881.0,37.81,38.04,37.8,38.02,66881.0
2016-10-26 12:30:00,38.02,38.13,38.0,38.13,13118.0,38.02,38.13,38.0,38.13,13118.0
2016-10-26 12:40:00,38.13,38.15,38.07,38.09,49707.0,38.13,38.15,38.07,38.09,49707.0
2016-10-26 12:50:00,38.09,38.11,38.01,38.02,8280.0,38.09,38.11,38.01,38.02,8280.0
2016-10-26 13:00:00,37.99,38.13,37.99,38.11,10306.0,37.99,38.13,37.99,38.11,10306.0
2016-10-26 13:10:00,38.11,38.16,38.04,38.12,36088.0,38.11,38.16,38.04,38.12,36088.0
2016-10-26 13:20:00,38.13,38.15,38.12,38.12,7841.0,38.13,38.15,38.12,38.12,7841.0
2016-10-26 13:30:00,38.12,38.13,38.03,38.05,50594.0,38.12,38.13,38.03,38.05,50594.0
2016-10-26 13:40:00,38.05,38.07,37.87,38.03,70464.0,38.05,38.07,37.87,38.03,70464.0
2016-10-26 13:50:00,38.01,38.03,37.94,37.97,10312.0,38.01,38.03,37.94,37.97,10312.0
2016-10-26 14:00:00,37.96,37.96,37.84,37.86,4809.0,37.96,37.96,37.84,37.86,4809.0
2016-10-26 14:10:00,37.85,37.9,37.85,37.89,12642.0,37.85,37.9,37.85,37.89,12642.0
2016-10-26 14:20:00,37.88,37.9,37.8,37.88,7400.0,37.88,37.9,37.8,37.88,7400.0
2016-10-26 14:30:00,37.86,37.92,37.86,37.91,8540.0,37.86,37.92,37.86,37.91,8540.0
2016-10-26 14:40:00,37.91,37.96,37.91,37.95,7552.0,37.91,37.96,37.91,37.95,7552.0
2016-10-26 14:50:00,37.94,37.94,37.86,37.89,4598.0,37.94,37.94,37.86,37.89,4598.0
2016-10-26 15:00:00,37.9,37.98,37.9,37.94,8249.0,37.9,37.98,37.9,37.94,8249.0
2016-10-26 15:10:00,37.94,38.09,37.91,38.09,28087.0,37.94,38.09,37.91,38.09,28087.0
2016-10-26 15:20:00,38.06,38.1,38.02,38.07,14967.0,38.06,38.1,38.02,38.07,14967.0
2016-10-26 15:30:00,38.07,38.23,38.07,38.14,89047.0,38.07,38.23,38.07,38.14,89047.0
2016-10-26 15:40:00,38.13,38.2,38.1,38.16,43934.0,38.13,38.2,38.1,38.16,43934.0
2016-10-26 15:50:00,38.16,38.22,38.1,38.1,49701.0,38.16,38.22,38.1,38.1,49701.0
2016-10-27 09:30:00,38.25,38.25,37.88,38.15,14461.0,38.25,38.25,37.88,38.15,14461.0
2016-10-27 09:40:00,38.12,38.16,38.04,38.04,6800.0,38.12,38.16,38.04,38.04,6800.0
2016-10-27 09:50:00,38.05,38.09,37.93,37.99,8982.0,38.05,38.09,37.93,37.99,8982.0
2016-10-27 10:00:00,37.88,37.97,37.8,37.84,25945.0,37.88,37.97,37.8,37.84,25945.0
2016-10-27 10:10:00,37.86,37.88,37.77,37.83,16336.0,37.86,37.88,37.77,37.83,16336.0
2016-10-27 10:20:00,37.85,37.94,37.78,37.92,31901.0,37.85,37.94,37.78,37.92,31901.0
2016-10-27 10:30:00,37.91,38.0,37.89,37.94,18482.0,37.91,38.0,37.89,37.94,18482.0
2016-10-27 10:40:00,37.93,37.93,37.86,37.86,9601.0,37.93,37.93,37.86,37.86,9601.0
2016-10-27 10:50:00,37.86,37.89,37.71,37.71,14344.0,37.86,37.89,37.71,37.71,14344.0
2016-10-27 11:00:00,37.7,37.82,37.67,37.82,22290.0,37.7,37.82,37.67,37.82,22290.0
2016-10-27 11:10:00,37.82,37.86,37.8,37.84,13095.0,37.82,37.86,37.8,37.84,13095.0
2016-10-27 11:20:00,37.84,37.94,37.8,37.89,14325.0,37.84,37.94,37.8,37.89,14325.0
2016-10-27 11:30:00,37.89,37.89,37.76,37.82,13595.0,37.89,37.89,37.76,37.82,13595.0
2016-10-27 11:40:00,37.8,37.9,37.75,37.82,19980.0,37.8,37.9,37.75,37.82,19980.0
2016-10-27 11:50:00,37.82,37.94,37.78,37.9,50193.0,37.82,37.94,37.78,37.9,50193.0
2016-10-27 12:00:00,37.91,38.01,37.89,37.95,41377.0,37.91,38.01,37.89,37.95,41377.0
2016-10-27 12:10:00,37.94,38.03,37.9,37.95,45056.0,37.94,38.03,37.9,37.95,45056.0
2016-10-27 12:20:00,37.94,37.95,37.85,37.87,26706.0,37.94,37.95,37.85,37.87,26706.0
2016-10-27 12:30:00,37.86,37.92,37.8,37.87,25743.0,37.86,37.92,37.8,37.87,25743.0
2016-10-27 12:40:00,37.87,37.89,37.82,37.83,15350.0,37.87,37.89,37.82,37.83,15350.0
2016-10-27 12:50:00,37.84,37.86,37.83,37.85,11027.0,37.84,37.86,37.83,37.85,11027.0
2016-10-27 13:00:00,37.86,37.9,37.81,37.84,13996.0,37.86,37.9,37.81,37.84,13996.0
2016-10-27 13:10:00,37.83,37.85,37.8,37.83,13178.0,37.83,37.85,37.8,37.83,13178.0
2016-10-27 13:20:00,37.82,37.86,37.8,37.81,21546.0,37.82,37.86,37.8,37.81,21546.0
2016-10-27 13:30:00,37.81,37.85,37.8,37.82,8750.0,37.81,37.85,37.8,37.82,8750.0
2016-10-27 13:40:00,37.82,37.87,37.81,37.83,21026.0,37.82,37.87,37.81,37.83,21026.0
2016-10-27 13:50:00,37.83,37.92,37.82,37.92,35489.0,37.83,37.92,37.82,37.92,35489.0
2016-10-27 14:00:00,37.92,37.99,37.92,37.94,33355.0,37.92,37.99,37.92,37.94,33355.0
2016-10-27 14:10:00,37.94,37.95,37.89,37.9,10926.0,37.94,37.95,37.89,37.9,10926.0
2016-10-27 14:20:00,37.89,37.91,37.81,37.83,14020.0,37.89,37.91,37.81,37.83,14020.0
2016-10-27 14:30:00,37.82,37.86,37.74,37.79,18834.0,37.82,37.86,37.74,37.79,18834.0
2016-10-27 14:40:00,37.77,37.84,37.75,37.76,24010.0,37.77,37.84,37.75,37.76,24010.0
2016-10-27 14:50:00,37.76,37.82,37.73,37.77,18403.0,37.76,37.82,37.73,37.77,18403.0
2016-10-27 15:00:00,37.77,37.81,37.76,37.8,13439.0,37.77,37.81,37.76,37.8,13439.0
2016-10-27 15:10:00,37.79,37.8,37.75,37.75,36043.0,37.79,37.8,37.75,37.75,36043.0
2016-10-27 15:20:00,37.75,37.82,37.74,37.8,37349.0,37.75,37.82,37.74,37.8,37349.0
2016-10-27 15:30:00,37.81,37.82,37.72,37.78,28836.0,37.81,37.82,37.72,37.78,28836.0
2016-10-27 15:40:00,37.78,37.79,37.76,37.77,32459.0,37.78,37.79,37.76,37.77,32459.0
2016-10-27 15:50:00,37.77,37.8,37.73,37.76,84323.0,37.77,37.8,37.73,37.76,84323.0
2016-10-28 09:30:00,37.67,37.8,37.55,37.8,5031.0,37.67,37.8,37.55,37.8,5031.0
2016-10-28 09:40:00,37.85,38.12,37.84,38.12,5202.0,37.85,38.12,37.84,38.12,5202.0
2016-10-28 09:50:00,38.06,38.06,37.92,37.93,2829.0,38.06,38.06,37.92,37.93,2829.0
2016-10-28 10:00:00,37.9,38.01,37.87,38.0,16048.0,37.9,38.01,37.87,38.0,16048.0
2016-10-28 10:10:00,38.03,38.11,37.99,38.06,8460.0,38.03,38.11,37.99,38.06,8460.0
2016-10-28 10:20:00,38.1,38.17,38.03,38.15,7954.0,38.1,38.17,38.03,38.15,7954.0
2016-10-28 10:30:00,38.18,38.26,38.16,38.25,9287.0,38.18,38.26,38.16,38.25,9287.0
2016-10-28 10:40:00,38.21,38.23,38.12,38.19,7033.0,38.21,38.23,38.12,38.19,7033.0
2016-10-28 10:50:00,38.19,38.2,38.15,38.15,4500.0,38.19,38.2,38.15,38.15,4500.0
2016-10-28 11:00:00,38.15,38.21,38.11,38.15,16515.0,38.15,38.21,38.11,38.15,16515.0
2016-10-28 11:10:00,38.15,38.2,38.07,38.17,9879.0,38.15,38.2,38.07,38.17,9879.0
2016-10-28 11:20:00,38.19,38.21,38.1,38.19,11649.0,38.19,38.21,38.1,38.19,11649.0
2016-10-28 11:30:00,38.18,38.26,38.18,38.2,5833.0,38.18,38.26,38.18,38.2,5833.0
2016-10-28 11:40:00,38.2,38.3,38.19,38.23,42977.0,38.2,38.3,38.19,38.23,42977.0
2016-10-28 11:50:00,38.24,38.24,38.13,38.13,1403.0,38.24,38.24,38.13,38.13,1403.0
2016-10-28 12:00:00,38.14,38.22,38.02,38.19,25006.0,38.14,38.22,38.02,38.19,25006.0
2016-10-28 12:10:00,38.18,38.3,38.18,38.28,7566.0,38.18,38.3,38.18,38.28,7566.0
2016-10-28 12:20:00,38.29,38.34,38.28,38.31,8074.0,38.29,38.34,38.28,38.31,8074.0
2016-10-28 12:30:00,38.31,38.31,38.25,38.26,4952.0,38.31,38.31,38.25,38.26,4952.0
2016-10-28 12:40:00,38.26,38.31,38.26,38.3,3851.0,38.26,38.31,38.26,38.3,3851.0
2016-10-28 12:50:00,38.28,38.32,38.26,38.27,3228.0,38.28,38.32,38.26,38.27,3228.0
2016-10-28 13:00:00,38.26,38.26,38.09,38.11,14842.0,38.26,38.26,38.09,38.11,14842.0
2016-10-28 13:10:00,38.09,38.16,38.09,38.13,10567.0,38.09,38.16,38.09,38.13,10567.0
2016-10-28 13:20:00,38.17,38.21,38.12,38.14,4100.0,38.17,38.21,38.12,38.14,4100.0
2016-10-28 13:30:00,38.13,38.14,37.92,37.95,5650.0,38.13,38.14,37.92,37.95,5650.0
2016-10-28 13:40:00,37.97,38.04,37.95,37.97,7392.0,37.97,38.04,37.95,37.97,7392.0
2016-10-28 13:50:00,37.93,37.99,37.88,37.94,10560.0,37.93,37.99,37.88,37.94,10560.0
2016-10-28 14:00:00,37.9,38.01,37.88,37.95,34615.0,37.9,38.01,37.88,37.95,34615.0
2016-10-28 14:10:00,38.0,38.07,37.93,38.05,17977.0,38.0,38.07,37.93,38.05,17977.0
2016-10-28 14:20:00,38.05,38.07,37.96,38.03,27865.0,38.05,38.07,37.96,38.03,27865.0
2016-10-28 14:30:00,38.01,38.06,37.96,37.96,10924.0,38.01,38.06,37.96,37.96,10924.0
2016-10-28 14:40:00,37.95,38.07,37.91,38.05,33862.0,37.95,38.07,37.91,38.05,33862.0
2016-10-28 14:50:00,38.05,38.06,37.99,38.04,10145.0,38.05,38.06,37.99,38.04,10145.0
2016-10-28 15:00:00,38.02,38.11,38.0,38.1,16154.0,38.02,38.11,38.0,38.1,16154.0
2016-10-28 15:10:00,38.07,38.15,38.03,38.15,26345.0,38.07,38.15,38.03,38.15,26345.0
2016-10-28 15:20:00,38.15,38.19,38.12,38.13,27533.0,38.15,38.19,38.12,38.13,27533.0
2016-10-28 15:30:00,38.13,38.2,38.08,38.15,50224.0,38.13,38.2,38.08,38.15,50224.0
2016-10-28 15:40:00,38.15,38.19,37.95,37.95,60149.0,38.15,38.19,37.95,37.95,60149.0
2016-10-28 15:50:00,37.95,37.96,37.84,37.87,106845.0,37.95,37.96,37.84,37.87,106845.0
2016-10-31 09:30:00,37.93,37.94,37.72,37.82,10201.0,37.93,37.94,37.72,37.82,10201.0
2016-10-31 09:40:00,37.77,38.03,37.74,37.97,16301.0,37.77,38.03,37.74,37.97,16301.0
2016-10-31 09:50:00,37.98,38.05,37.89,38.04,16315.0,37.98,38.05,37.89,38.04,16315.0
2016-10-31 10:00:00,37.99,38.04,37.91,37.95,7517.0,37.99,38.04,37.91,37.95,7517.0
2016-10-31 10:10:00,37.94,38.05,37.92,38.05,9055.0,37.94,38.05,37.92,38.05,9055.0
2016-10-31 10:20:00,38.04,38.16,37.95,38.16,17446.0,38.04,38.16,37.95,38.16,17446.0
2016-10-31 10:30:00,38.16,38.27,38.12,38.16,43025.0,38.16,38.27,38.12,38.16,43025.0
2016-10-31 10:40:00,38.13,38.25,38.13,38.25,26954.0,38.13,38.25,38.13,38.25,26954.0
2016-10-31 10:50:00,38.25,38.26,38.16,38.16,5902.0,38.25,38.26,38.16,38.16,5902.0
2016-10-31 11:00:00,38.17,38.3,38.17,38.22,19349.0,38.17,38.3,38.17,38.22,19349.0
2016-10-31 11:10:00,38.21,38.27,38.2,38.27,8718.0,38.21,38.27,38.2,38.27,8718.0
2016-10-31 11:20:00,38.24,38.24,38.16,38.19,5468.0,38.24,38.24,38.16,38.19,5468.0
2016-10-31 11:30:00,38.19,38.21,38.15,38.19,6572.0,38.19,38.21,38.15,38.19,6572.0
2016-10-31 11:40:00,38.18,38.22,38.12,38.19,8837.0,38.18,38.22,38.12,38.19,8837.0
2016-10-31 11:50:00,38.16,38.2,38.12,38.15,9541.0,38.16,38.2,38.12,38.15,9541.0
2016-10-31 12:00:00,38.15,38.2,38.13,38.16,8686.0,38.15,38.2,38.13,38.16,8686.0
2016-10-31 12:10:00,38.18,38.27,38.17,38.26,14792.0,38.18,38.27,38.17,38.26,14792.0
2016-10-31 12:20:00,38.25,38.3,38.22,38.27,14534.0,38.25,38.3,38.22,38.27,14534.0
2016-10-31 12:30:00,38.27,38.28,38.24,38.27,13644.0,38.27,38.28,38.24,38.27,13644.0
2016-10-31 12:40:00,38.26,38.3,38.25,38.26,7918.0,38.26,38.3,38.25,38.26,7918.0
2016-10-31 12:50:00,38.26,38.28,38.23,38.26,14128.0,38.26,38.28,38.23,38.26,14128.0
2016-10-31 13:00:00,38.26,38.28,38.23,38.27,7928.0,38.26,38.28,38.23,38.27,7928.0
2016-10-31 13:10:00,38.23,38.25,38.17,38.2,7596.0,38.23,38.25,38.17,38.2,7596.0
2016-10-31 13:20:00,38.19,38.25,38.18,38.25,8985.0,38.19,38.25,38.18,38.25,8985.0
2016-10-31 13:30:00,38.23,38.24,38.21,38.22,3003.0,38.23,38.24,38.21,38.22,3003.0
2016-10-31 13:40:00,38.23,38.35,38.23,38.34,14231.0,38.23,38.35,38.23,38.34,14231.0
2016-10-31 13:50:00,38.31,38.34,38.27,38.33,6481.0,38.31,38.34,38.27,38.33,6481.0
2016-10-31 14:00:00,38.32,38.4,38.29,38.39,21464.0,38.32,38.4,38.29,38.39,21464.0
2016-10-31 14:10:00,38.38,38.4,38.31,38.36,16908.0,38.38,38.4,38.31,38.36,16908.0
2016-10-31 14:20:00,38.35,38.47,38.32,38.39,27597.0,38.35,38.47,38.32,38.39,27597.0
2016-10-31 14:30:00,38.39,38.55,38.37,38.51,46001.0,38.39,38.55,38.37,38.51,46001.0
2016-10-31 14:40:00,38.48,38.55,38.46,38.53,11659.0,38.48,38.55,38.46,38.53,11659.0
2016-10-31 14:50:00,38.53,38.66,38.5,38.58,44658.0,38.53,38.66,38.5,38.58,44658.0
2016-10-31 15:00:00,38.58,38.65,38.58,38.61,34691.0,38.58,38.65,38.58,38.61,34691.0
2016-10-31 15:10:00,38.61,38.75,38.61,38.63,30860.0,38.61,38.75,38.61,38.63,30860.0
2016-10-31 15:20:00,38.63,38.63,38.55,38.6,9530.0,38.63,38.63,38.55,38.6,9530.0
2016-10-31 15:30:00,38.61,38.72,38.55,38.7,39705.0,38.61,38.72,38.55,38.7,39705.0
2016-10-31 15:40:00,38.7,38.76,38.68,38.75,50462.0,38.7,38.76,38.68,38.75,50462.0
2016-10-31 15:50:00,38.74,38.86,38.7,38.85,272648.0,38.74,38.86,38.7,38.85,272648.0
2016-11-01 09:30:00,38.75,38.75,38.54,38.57,18172.0,38.75,38.75,38.54,38.57,18172.0
2016-11-01 09:40:00,38.54,38.81,38.49,38.81,16011.0,38.54,38.81,38.49,38.81,16011.0
2016-11-01 09:50:00,38.81,38.89,38.78,38.89,9515.0,38.81,38.89,38.78,38.89,9515.0
2016-11-01 10:00:00,38.81,38.95,38.79,38.85,13955.0,38.81,38.95,38.79,38.85,13955.0
2016-11-01 10:10:00,38.86,38.86,38.72,38.77,11601.0,38.86,38.86,38.72,38.77,11601.0
2016-11-01 10:20:00,38.76,38.91,38.76,38.85,10455.0,38.76,38.91,38.76,38.85,10455.0
2016-11-01 10:30:00,38.84,38.86,38.7,38.77,11102.0,38.84,38.86,38.7,38.77,11102.0
2016-11-01 10:40:00,38.75,38.75,38.58,38.68,12052.0,38.75,38.75,38.58,38.68,12052.0
2016-11-01 10:50:00,38.65,38.74,38.65,38.73,12632.0,38.65,38.74,38.65,38.73,12632.0
2016-11-01 11:00:00,38.73,38.78,38.69,38.69,14548.0,38.73,38.78,38.69,38.69,14548.0
2016-11-01 11:10:00,38.7,38.81,38.65,38.75,15869.0,38.7,38.81,38.65,38.75,15869.0
2016-11-01 11:20:00,38.75,38.76,38.63,38.65,18660.0,38.75,38.76,38.63,38.65,18660.0
2016-11-01 11:30:00,38.6,38.64,38.53,38.59,11681.0,38.6,38.64,38.53,38.59,11681.0
2016-11-01 11:40:00,38.58,38.64,38.55,38.61,9204.0,38.58,38.64,38.55,38.61,9204.0
2016-11-01 11:50:00,38.64,38.73,38.6,38.66,23147.0,38.64,38.73,38.6,38.66,23147.0
2016-11-01 12:00:00,38.66,38.89,38.62,38.86,39618.0,38.66,38.89,38.62,38.86,39618.0
2016-11-01 12:10:00,38.86,38.87,38.77,38.8,23251.0,38.86,38.87,38.77,38.8,23251.0
2016-11-01 12:20:00,38.8,38.87,38.8,38.83,17745.0,38.8,38.87,38.8,38.83,17745.0
2016-11-01 12:30:00,38.82,38.86,38.81,38.82,30296.0,38.82,38.86,38.81,38.82,30296.0
2016-11-01 12:40:00,38.82,38.87,38.78,38.87,34358.0,38.82,38.87,38.78,38.87,34358.0
2016-11-01 12:50:00,38.84,38.85,38.66,38.66,19202.0,38.84,38.85,38.66,38.66,19202.0
2016-11-01 13:00:00,38.65,38.67,38.58,38.59,8447.0,38.65,38.67,38.58,38.59,8447.0
2016-11-01 13:10:00,38.58,38.59,38.52,38.52,5306.0,38.58,38.59,38.52,38.52,5306.0
2016-11-01 13:20:00,38.52,38.58,38.49,38.51,23102.0,38.52,38.58,38.49,38.51,23102.0
2016-11-01 13:30:00,38.52,38.55,38.48,38.55,40258.0,38.52,38.55,38.48,38.55,40258.0
2016-11-01 13:40:00,38.53,38.58,38.45,38.52,27596.0,38.53,38.58,38.45,38.52,27596.0
2016-11-01 13:50:00,38.5,38.53,38.46,38.47,13943.0,38.5,38.53,38.46,38.47,13943.0
2016-11-01 14:00:00,38.46,38.55,38.43,38.48,48300.0,38.46,38.55,38.43,38.48,48300.0
2016-11-01 14:10:00,38.49,38.52,38.37,38.42,22854.0,38.49,38.52,38.37,38.42,22854.0
2016-11-01 14:20:00,38.41,38.54,38.4,38.54,34293.0,38.41,38.54,38.4,38.54,34293.0
2016-11-01 14:30:00,38.53,38.58,38.49,38.52,22455.0,38.53,38.58,38.49,38.52,22455.0
2016-11-01 14:40:00,38.52,38.52,38.44,38.44,16543.0,38.52,38.52,38.44,38.44,16543.0
2016-11-01 14:50:00,38.46,38.5,38.4,38.49,10434.0,38.46,38.5,38.4,38.49,10434.0
2016-11-01 15:00:00,38.48,38.57,38.48,38.54,19529.0,38.48,38.57,38.48,38.54,19529.0
2016-11-01 15:10:00,38.52,38.6,38.5,38.6,20937.0,38.52,38.6,38.5,38.6,20937.0
2016-11-01 15:20:00,38.59,38.59,38.5,38.54,20498.0,38.59,38.59,38.5,38.54,20498.0
2016-11-01 15:30:00,38.55,38.58,38.53,38.58,32476.0,38.55,38.58,38.53,38.58,32476.0
2016-11-01 15:40:00,38.58,38.63,38.53,38.59,48955.0,38.58,38.63,38.53,38.59,48955.0
2016-11-01 15:50:00,38.6,38.63,38.51,38.52,113243.0,38.6,38.63,38.51,38.52,113243.0
2016-11-02 09:30:00,38.27,38.44,37.93,38.44,53315.0,38.27,38.44,37.93,38.44,53315.0
2016-11-02 09:40:00,38.41,38.59,38.4,38.48,12715.0,38.41,38.59,38.4,38.48,12715.0
2016-11-02 09:50:00,38.45,38.57,38.43,38.57,71728.0,38.45,38.57,38.43,38.57,71728.0
2016-11-02 10:00:00,38.53,38.67,38.48,38.58,11824.0,38.53,38.67,38.48,38.58,11824.0
2016-11-02 10:10:00,38.58,38.58,38.48,38.5,11694.0,38.58,38.58,38.48,38.5,11694.0
2016-11-02 10:20:00,38.48,38.53,38.45,38.53,33558.0,38.48,38.53,38.45,38.53,33558.0
2016-11-02 10:30:00,38.51,38.53,38.4,38.52,12787.0,38.51,38.53,38.4,38.52,12787.0
2016-11-02 10:40:00,38.53,38.53,38.4,38.5,43498.0,38.53,38.53,38.4,38.5,43498.0
2016-11-02 10:50:00,38.5,38.57,38.41,38.52,29060.0,38.5,38.57,38.41,38.52,29060.0
2016-11-02 11:00:00,38.53,38.53,38.49,38.52,16109.0,38.53,38.53,38.49,38.52,16109.0
2016-11-02 11:10:00,38.53,38.64,38.51,38.63,15902.0,38.53,38.64,38.51,38.63,15902.0
2016-11-02 11:20:00,38.62,38.65,38.6,38.62,22537.0,38.62,38.65,38.6,38.62,22537.0
2016-11-02 11:30:00,38.61,38.63,38.5,38.5,20471.0,38.61,38.63,38.5,38.5,20471.0
2016-11-02 11:40:00,38.5,38.54,38.49,38.54,33800.0,38.5,38.54,38.49,38.54,33800.0
2016-11-02 11:50:00,38.54,38.56,38.49,38.51,28934.0,38.54,38.56,38.49,38.51,28934.0
2016-11-02 12:00:00,38.5,38.52,38.41,38.46,43605.0,38.5,38.52,38.41,38.46,43605.0
2016-11-02 12:10:00,38.47,38.47,38.39,38.43,33137.0,38.47,38.47,38.39,38.43,33137.0
2016-11-02 12:20:00,38.44,38.49,38.39,38.41,30397.0,38.44,38.49,38.39,38.41,30397.0
2016-11-02 12:30:00,38.41,38.47,38.34,38.37,27738.0,38.41,38.47,38.34,38.37,27738.0
2016-11-02 12:40:00,38.37,38.4,38.35,38.37,12258.0,38.37,38.4,38.35,38.37,12258.0
2016-11-02 12:50:00,38.37,38.39,38.33,38.34,9119.0,38.37,38.39,38.33,38.34,9119.0
2016-11-02 13:00:00,38.35,38.35,38.22,38.25,20994.0,38.35,38.35,38.22,38.25,20994.0
2016-11-02 13:10:00,38.25,38.28,38.18,38.18,19234.0,38.25,38.28,38.18,38.18,19234.0
2016-11-02 13:20:00,38.18,38.24,38.18,38.23,22787.0,38.18,38.24,38.18,38.23,22787.0
2016-11-02 13:30:00,38.22,38.25,38.18,38.19,11695.0,38.22,38.25,38.18,38.19,11695.0
2016-11-02 13:40:00,38.19,38.29,38.18,38.24,8223.0,38.19,38.29,38.18,38.24,8223.0
2016-11-02 13:50:00,38.24,38.24,38.17,38.19,14810.0,38.24,38.24,38.17,38.19,14810.0
2016-11-02 14:00:00,38.17,38.23,38.05,38.06,19274.0,38.17,38.23,38.05,38.06,19274.0
2016-11-02 14:10:00,38.06,38.3,38.05,38.27,21047.0,38.06,38.3,38.05,38.27,21047.0
2016-11-02 14:20:00,38.27,38.42,38.23,38.39,32015.0,38.27,38.42,38.23,38.39,32015.0
2016-11-02 14:30:00,38.41,38.45,38.34,38.43,20104.0,38.41,38.45,38.34,38.43,20104.0
2016-11-02 14:40:00,38.42,38.43,38.35,38.37,18474.0,38.42,38.43,38.35,38.37,18474.0
2016-11-02 14:50:00,38.35,38.37,38.27,38.33,11004.0,38.35,38.37,38.27,38.33,11004.0
2016-11-02 15:00:00,38.31,38.38,38.27,38.33,14159.0,38.31,38.38,38.27,38.33,14159.0
2016-11-02 15:10:00,38.33,38.33,38.2,38.2,21260.0,38.33,38.33,38.2,38.2,21260.0
2016-11-02 15:20:00,38.21,38.25,38.2,38.2,22583.0,38.21,38.25,38.2,38.2,22583.0
2016-11-02 15:30:00,38.2,38.22,38.13,38.17,36505.0,38.2,38.22,38.13,38.17,36505.0
2016-11-02 15:40:00,38.17,38.18,38.1,38.13,48308.0,38.17,38.18,38.1,38.13,48308.0
2016-11-02 15:50:00,38.12,38.13,38.02,38.07,86580.0,38.12,38.13,38.02,38.07,86580.0
2016-11-03 09:30:00,38.06,38.06,37.78,37.91,12304.0,38.06,38.06,37.78,37.91,12304.0
2016-11-03 09:40:00,37.99,38.01,37.87,37.88,13689.0,37.99,38.01,37.87,37.88,13689.0
2016-11-03 09:50:00,37.9,37.92,37.78,37.88,12070.0,37.9,37.92,37.78,37.88,12070.0
2016-11-03 10:00:00,37.84,37.85,37.73,37.76,32160.0,37.84,37.85,37.73,37.76,32160.0
2016-11-03 10:10:00,37.76,37.77,37.52,37.55,15937.0,37.76,37.77,37.52,37.55,15937.0
2016-11-03 10:20:00,37.56,37.72,37.55,37.72,12433.0,37.56,37.72,37.55,37.72,12433.0
2016-11-03 10:30:00,37.72,37.73,37.61,37.62,33952.0,37.72,37.73,37.61,37.62,33952.0
2016-11-03 10:40:00,37.6,37.66,37.55,37.62,11306.0,37.6,37.66,37.55,37.62,11306.0
2016-11-03 10:50:00,37.61,37.61,37.53,37.55,9945.0,37.61,37.61,37.53,37.55,9945.0
2016-11-03 11:00:00,37.55,37.59,37.51,37.54,12628.0,37.55,37.59,37.51,37.54,12628.0
2016-11-03 11:10:00,37.53,37.59,37.51,37.58,12139.0,37.53,37.59,37.51,37.58,12139.0
2016-11-03 11:20:00,37.58,37.59,37.53,37.59,19379.0,37.58,37.59,37.53,37.59,19379.0
2016-11-03 11:30:00,37.59,37.64,37.58,37.64,4970.0,37.59,37.64,37.58,37.64,4970.0
2016-11-03 11:40:00,37.64,37.67,37.61,37.65,28475.0,37.64,37.67,37.61,37.65,28475.0
2016-11-03 11:50:00,37.65,37.66,37.54,37.58,78773.0,37.65,37.66,37.54,37.58,78773.0
2016-11-03 12:00:00,37.58,37.65,37.58,37.59,14233.0,37.58,37.65,37.58,37.59,14233.0
2016-11-03 12:10:00,37.59,37.6,37.51,37.53,9500.0,37.59,37.6,37.51,37.53,9500.0
2016-11-03 12:20:00,37.54,37.54,37.46,37.49,13844.0,37.54,37.54,37.46,37.49,13844.0
2016-11-03 12:30:00,37.5,37.56,37.48,37.54,5166.0,37.5,37.56,37.48,37.54,5166.0
2016-11-03 12:40:00,37.56,37.58,37.51,37.54,5800.0,37.56,37.58,37.51,37.54,5800.0
2016-11-03 12:50:00,37.52,37.58,37.51,37.57,8039.0,37.52,37.58,37.51,37.57,8039.0
2016-11-03 13:00:00,37.58,37.64,37.56,37.61,16190.0,37.58,37.64,37.56,37.61,16190.0
2016-11-03 13:10:00,37.61,37.63,37.58,37.61,5895.0,37.61,37.63,37.58,37.61,5895.0
2016-11-03 13:20:00,37.61,37.68,37.61,37.67,7039.0,37.61,37.68,37.61,37.67,7039.0
2016-11-03 13:30:00,37.67,37.69,37.65,37.66,7506.0,37.67,37.69,37.65,37.66,7506.0
2016-11-03 13:40:00,37.66,37.69,37.62,37.68,10170.0,37.66,37.69,37.62,37.68,10170.0
2016-11-03 13:50:00,37.68,37.68,37.61,37.66,9265.0,37.68,37.68,37.61,37.66,9265.0
2016-11-03 14:00:00,37.66,37.71,37.65,37.68,8721.0,37.66,37.71,37.65,37.68,8721.0
2016-11-03 14:10:00,37.69,37.69,37.64,37.65,18539.0,37.69,37.69,37.64,37.65,18539.0
2016-11-03 14:20:00,37.65,37.76,37.65,37.75,24229.0,37.65,37.76,37.65,37.75,24229.0
2016-11-03 14:30:00,37.75,37.79,37.73,37.77,11305.0,37.75,37.79,37.73,37.77,11305.0
2016-11-03 14:40:00,37.77,37.78,37.72,37.75,18798.0,37.77,37.78,37.72,37.75,18798.0
2016-11-03 14:50:00,37.75,37.77,37.73,37.77,11500.0,37.75,37.77,37.73,37.77,11500.0
2016-11-03 15:00:00,37.75,37.76,37.7,37.7,8157.0,37.75,37.76,37.7,37.7,8157.0
2016-11-03 15:10:00,37.71,37.73,37.7,37.7,112165.0,37.71,37.73,37.7,37.7,112165.0
2016-11-03 15:20:00,37.7,37.73,37.7,37.7,20013.0,37.7,37.73,37.7,37.7,20013.0
2016-11-03 15:30:00,37.7,37.71,37.55,37.56,21751.0,37.7,37.71,37.55,37.56,21751.0
2016-11-03 15:40:00,37.54,37.57,37.49,37.49,36712.0,37.54,37.57,37.49,37.49,36712.0
2016-11-03 15:50:00,37.48,37.61,37.48,37.58,103803.0,37.48,37.61,37.48,37.58,103803.0
2016-11-04 09:30:00,37.49,37.72,37.47,37.71,31798.0,37.49,37.72,37.47,37.71,31798.0
2016-11-04 09:40:00,37.7,37.71,37.56,37.59,9709.0,37.7,37.71,37.56,37.59,9709.0
2016-11-04 09:50:00,37.58,37.61,37.43,37.43,9938.0,37.58,37.61,37.43,37.43,9938.0
2016-11-04 10:00:00,37.46,37.66,37.46,37.56,11586.0,37.46,37.66,37.46,37.56,11586.0
2016-11-04 10:10:00,37.51,37.51,37.36,37.45,13065.0,37.51,37.51,37.36,37.45,13065.0
2016-11-04 10:20:00,37.49,37.58,37.37,37.46,16138.0,37.49,37.58,37.37,37.46,16138.0
2016-11-04 10:30:00,37.48,37.48,37.34,37.47,11452.0,37.48,37.48,37.34,37.47,11452.0
2016-11-04 10:40:00,37.48,37.48,37.4,37.46,10298.0,37.48,37.48,37.4,37.46,10298.0
2016-11-04 10:50:00,37.47,37.58,37.47,37.55,14249.0,37.47,37.58,37.47,37.55,14249.0
2016-11-04 11:00:00,37.55,37.75,37.52,37.6,17736.0,37.55,37.75,37.52,37.6,17736.0
2016-11-04 11:10:00,37.62,37.62,37.56,37.59,13275.0,37.62,37.62,37.56,37.59,13275.0
2016-11-04 11:20:00,37.58,37.67,37.57,37.67,9378.0,37.58,37.67,37.57,37.67,9378.0
2016-11-04 11:30:00,37.67,37.72,37.55,37.7,15597.0,37.67,37.72,37.55,37.7,15597.0
2016-11-04 11:40:00,37.68,37.73,37.65,37.65,5246.0,37.68,37.73,37.65,37.65,5246.0
2016-11-04 11:50:00,37.64,37.85,37.62,37.84,19294.0,37.64,37.85,37.62,37.84,19294.0
2016-11-04 12:00:00,37.83,37.86,37.71,37.71,14106.0,37.83,37.86,37.71,37.71,14106.0
2016-11-04 12:10:00,37.7,37.84,37.7,37.78,10656.0,37.7,37.84,37.7,37.78,10656.0
2016-11-04 12:20:00,37.79,37.83,37.75,37.8,8511.0,37.79,37.83,37.75,37.8,8511.0
2016-11-04 12:30:00,37.82,37.88,37.81,37.81,7590.0,37.82,37.88,37.81,37.81,7590.0
2016-11-04 12:40:00,37.8,37.85,37.79,37.82,6927.0,37.8,37.85,37.79,37.82,6927.0
2016-11-04 12:50:00,37.84,37.89,37.83,37.89,16059.0,37.84,37.89,37.83,37.89,16059.0
2016-11-04 13:00:00,37.89,37.95,37.88,37.93,6368.0,37.89,37.95,37.88,37.93,6368.0
2016-11-04 13:10:00,37.93,37.93,37.89,37.9,8427.0,37.93,37.93,37.89,37.9,8427.0
2016-11-04 13:20:00,37.89,37.89,37.83,37.83,6859.0,37.89,37.89,37.83,37.83,6859.0
2016-11-04 13:30:00,37.83,37.84,37.78,37.82,12645.0,37.83,37.84,37.78,37.82,12645.0
2016-11-04 13:40:00,37.82,37.82,37.76,37.76,11937.0,37.82,37.82,37.76,37.76,11937.0
2016-11-04 13:50:00,37.76,37.76,37.72,37.75,19895.0,37.76,37.76,37.72,37.75,19895.0
2016-11-04 14:00:00,37.75,37.75,37.7,37.7,12720.0,37.75,37.75,37.7,37.7,12720.0
2016-11-04 14:10:00,37.71,37.74,37.71,37.72,18589.0,37.71,37.74,37.71,37.72,18589.0
2016-11-04 14:20:00,37.72,37.77,37.7,37.76,325366.0,37.72,37.77,37.7,37.76,325366.0
2016-11-04 14:30:00,37.77,37.85,37.73,37.77,43380.0,37.77,37.85,37.73,37.77,43380.0
2016-11-04 14:40:00,37.77,37.8,37.76,37.79,10826.0,37.77,37.8,37.76,37.79,10826.0
2016-11-04 14:50:00,37.79,37.81,37.62,37.63,21870.0,37.79,37.81,37.62,37.63,21870.0
2016-11-04 15:00:00,37.63,37.63,37.49,37.49,29771.0,37.63,37.63,37.49,37.49,29771.0
2016-11-04 15:10:00,37.49,37.64,37.48,37.63,22943.0,37.49,37.64,37.48,37.63,22943.0
2016-11-04 15:20:00,37.64,37.66,37.58,37.59,18564.0,37.64,37.66,37.58,37.59,18564.0
2016-11-04 15:30:00,37.59,37.62,37.52,37.59,28828.0,37.59,37.62,37.52,37.59,28828.0
2016-11-04 15:40:00,37.61,37.62,37.55,37.59,38774.0,37.61,37.62,37.55,37.59,38774.0
2016-11-04 15:50:00,37.58,37.59,37.51,37.55,64144.0,37.58,37.59,37.51,37.55,64144.0
2016-11-07 09:30:00,37.93,38.55,37.92,38.55,28184.0,37.93,38.55,37.92,38.55,28184.0
2016-11-07 09:40:00,38.47,38.47,38.19,38.34,9623.0,38.47,38.47,38.19,38.34,9623.0
2016-11-07 09:50:00,38.35,38.44,38.35,38.42,10940.0,38.35,38.44,38.35,38.42,10940.0
2016-11-07 10:00:00,38.41,38.79,38.41,38.77,26547.0,38.41,38.79,38.41,38.77,26547.0
2016-11-07 10:10:00,38.75,38.76,38.35,38.38,18364.0,38.75,38.76,38.35,38.38,18364.0
2016-11-07 10:20:00,38.35,38.37,38.29,38.31,10945.0,38.35,38.37,38.29,38.31,10945.0
2016-11-07 10:30:00,38.31,38.35,38.22,38.3,35949.0,38.31,38.35,38.22,38.3,35949.0
2016-11-07 10:40:00,38.32,38.36,38.28,38.33,10072.0,38.32,38.36,38.28,38.33,10072.0
2016-11-07 10:50:00,38.31,38.41,38.3,38.4,14450.0,38.31,38.41,38.3,38.4,14450.0
2016-11-07 11:00:00,38.41,38.6,38.41,38.55,33423.0,38.41,38.6,38.41,38.55,33423.0
2016-11-07 11:10:00,38.53,38.53,38.4,38.42,11200.0,38.53,38.53,38.4,38.42,11200.0
2016-11-07 11:20:00,38.41,38.43,38.33,38.39,15776.0,38.41,38.43,38.33,38.39,15776.0
2016-11-07 11:30:00,38.41,38.62,38.4,38.58,7895.0,38.41,38.62,38.4,38.58,7895.0
2016-11-07 11:40:00,38.58,38.62,38.52,38.53,8147.0,38.58,38.62,38.52,38.53,8147.0
2016-11-07 11:50:00,38.55,38.7,38.55,38.7,30634.0,38.55,38.7,38.55,38.7,30634.0
2016-11-07 12:00:00,38.7,38.76,38.7,38.75,14304.0,38.7,38.76,38.7,38.75,14304.0
2016-11-07 12:10:00,38.74,38.82,38.73,38.8,22589.0,38.74,38.82,38.73,38.8,22589.0
2016-11-07 12:20:00,38.8,38.81,38.73,38.76,30234.0,38.8,38.81,38.73,38.76,30234.0
2016-11-07 12:30:00,38.75,38.77,38.73,38.74,4153.0,38.75,38.77,38.73,38.74,4153.0
2016-11-07 12:40:00,38.73,38.74,38.7,38.72,8816.0,38.73,38.74,38.7,38.72,8816.0
2016-11-07 12:50:00,38.7,38.71,38.67,38.67,7700.0,38.7,38.71,38.67,38.67,7700.0
2016-11-07 13:00:00,38.68,38.71,38.67,38.7,10019.0,38.68,38.71,38.67,38.7,10019.0
2016-11-07 13:10:00,38.7,38.71,38.67,38.68,7679.0,38.7,38.71,38.67,38.68,7679.0
2016-11-07 13:20:00,38.7,38.71,38.66,38.71,6100.0,38.7,38.71,38.66,38.71,6100.0
2016-11-07 13:30:00,38.71,38.8,38.7,38.78,14561.0,38.71,38.8,38.7,38.78,14561.0
2016-11-07 13:40:00,38.77,38.83,38.76,38.78,5832.0,38.77,38.83,38.76,38.78,5832.0
2016-11-07 13:50:00,38.79,38.97,38.79,38.94,26513.0,38.79,38.97,38.79,38.94,26513.0
2016-11-07 14:00:00,38.94,39.0,38.94,38.96,29936.0,38.94,39.0,38.94,38.96,29936.0
2016-11-07 14:10:00,38.97,38.99,38.94,38.95,16005.0,38.97,38.99,38.94,38.95,16005.0
2016-11-07 14:20:00,38.95,39.08,38.94,39.07,26502.0,38.95,39.08,38.94,39.07,26502.0
2016-11-07 14:30:00,39.07,39.07,38.99,39.0,9555.0,39.07,39.07,38.99,39.0,9555.0
2016-11-07 14:40:00,38.99,39.07,38.97,39.05,41838.0,38.99,39.07,38.97,39.05,41838.0
2016-11-07 14:50:00,39.05,39.07,38.99,38.99,7465.0,39.05,39.07,38.99,38.99,7465.0
2016-11-07 15:00:00,39.01,39.04,38.98,39.0,16846.0,39.01,39.04,38.98,39.0,16846.0
2016-11-07 15:10:00,39.02,39.1,39.0,39.09,13192.0,39.02,39.1,39.0,39.09,13192.0
2016-11-07 15:20:00,39.07,39.08,39.03,39.06,13211.0,39.07,39.08,39.03,39.06,13211.0
2016-11-07 15:30:00,39.06,39.08,39.04,39.05,70205.0,39.06,39.08,39.04,39.05,70205.0
2016-11-07 15:40:00,39.06,39.11,39.04,39.08,59282.0,39.06,39.11,39.04,39.08,59282.0
2016-11-07 15:50:00,39.08,39.16,39.02,39.03,192549.0,39.08,39.16,39.02,39.03,192549.0
2016-11-08 09:30:00,38.84,38.84,38.36,38.54,29346.0,38.84,38.84,38.36,38.54,29346.0
2016-11-08 09:40:00,38.56,38.73,38.51,38.54,24151.0,38.56,38.73,38.51,38.54,24151.0
2016-11-08 09:50:00,38.5,38.5,38.37,38.42,8332.0,38.5,38.5,38.37,38.42,8332.0
2016-11-08 10:00:00,38.4,38.49,38.39,38.42,9662.0,38.4,38.49,38.39,38.42,9662.0
2016-11-08 10:10:00,38.4,38.44,38.28,38.31,13653.0,38.4,38.44,38.28,38.31,13653.0
2016-11-08 10:20:00,38.32,38.45,38.31,38.39,9898.0,38.32,38.45,38.31,38.39,9898.0
2016-11-08 10:30:00,38.39,38.43,38.32,38.37,11446.0,38.39,38.43,38.32,38.37,11446.0
2016-11-08 10:40:00,38.35,38.39,38.29,38.36,8859.0,38.35,38.39,38.29,38.36,8859.0
2016-11-08 10:50:00,38.36,38.39,38.3,38.32,8026.0,38.36,38.39,38.3,38.32,8026.0
2016-11-08 11:00:00,38.32,38.36,38.27,38.31,10125.0,38.32,38.36,38.27,38.31,10125.0
2016-11-08 11:10:00,38.31,38.49,38.31,38.44,15095.0,38.31,38.49,38.31,38.44,15095.0
2016-11-08 11:20:00,38.45,38.51,38.4,38.41,9283.0,38.45,38.51,38.4,38.41,9283.0
2016-11-08 11:30:00,38.4,38.46,38.37,38.42,10407.0,38.4,38.46,38.37,38.42,10407.0
2016-11-08 11:40:00,38.42,38.45,38.4,38.44,10416.0,38.42,38.45,38.4,38.44,10416.0
2016-11-08 11:50:00,38.43,38.51,38.43,38.49,11863.0,38.43,38.51,38.43,38.49,11863.0
2016-11-08 12:00:00,38.51,38.63,38.5,38.6,8113.0,38.51,38.63,38.5,38.6,8113.0
2016-11-08 12:10:00,38.59,38.79,38.59,38.71,15843.0,38.59,38.79,38.59,38.71,15843.0
2016-11-08 12:20:00,38.72,38.77,38.7,38.7,7353.0,38.72,38.77,38.7,38.7,7353.0
2016-11-08 12:30:00,38.71,38.74,38.67,38.73,11050.0,38.71,38.74,38.67,38.73,11050.0
2016-11-08 12:40:00,38.73,38.97,38.72,38.97,23916.0,38.73,38.97,38.72,38.97,23916.0
2016-11-08 12:50:00,38.95,38.95,38.82,38.9,14191.0,38.95,38.95,38.82,38.9,14191.0
2016-11-08 13:00:00,38.9,38.92,38.84,38.87,14408.0,38.9,38.92,38.84,38.87,14408.0
2016-11-08 13:10:00,38.87,38.9,38.79,38.8,13666.0,38.87,38.9,38.79,38.8,13666.0
2016-11-08 13:20:00,38.82,38.82,38.71,38.75,13942.0,38.82,38.82,38.71,38.75,13942.0
2016-11-08 13:30:00,38.75,38.8,38.71,38.73,8233.0,38.75,38.8,38.71,38.73,8233.0
2016-11-08 13:40:00,38.73,38.8,38.73,38.77,7896.0,38.73,38.8,38.73,38.77,7896.0
2016-11-08 13:50:00,38.78,38.81,38.75,38.77,10718.0,38.78,38.81,38.75,38.77,10718.0
2016-11-08 14:00:00,38.76,38.77,38.7,38.71,7976.0,38.76,38.77,38.7,38.71,7976.0
2016-11-08 14:10:00,38.69,38.75,38.56,38.56,11707.0,38.69,38.75,38.56,38.56,11707.0
2016-11-08 14:20:00,38.57,38.6,38.53,38.55,9512.0,38.57,38.6,38.53,38.55,9512.0
2016-11-08 14:30:00,38.54,38.56,38.42,38.45,21365.0,38.54,38.56,38.42,38.45,21365.0
2016-11-08 14:40:00,38.52,38.53,38.44,38.45,6311.0,38.52,38.53,38.44,38.45,6311.0
2016-11-08 14:50:00,38.47,38.51,38.43,38.5,7339.0,38.47,38.51,38.43,38.5,7339.0
2016-11-08 15:00:00,38.51,38.61,38.48,38.59,14911.0,38.51,38.61,38.48,38.59,14911.0
2016-11-08 15:10:00,38.58,38.62,38.53,38.59,11392.0,38.58,38.62,38.53,38.59,11392.0
2016-11-08 15:20:00,38.59,38.62,38.56,38.61,8318.0,38.59,38.62,38.56,38.61,8318.0
2016-11-08 15:30:00,38.62,38.87,38.6,38.87,40489.0,38.62,38.87,38.6,38.87,40489.0
2016-11-08 15:40:00,38.85,38.91,38.8,38.9,89243.0,38.85,38.91,38.8,38.9,89243.0
2016-11-08 15:50:00,38.9,38.92,38.77,38.86,141380.0,38.9,38.92,38.77,38.86,141380.0
2016-11-09 09:30:00,38.34,38.81,38.31,38.62,27780.0,38.34,38.81,38.31,38.62,27780.0
2016-11-09 09:40:00,38.56,38.69,38.41,38.68,25369.0,38.56,38.69,38.41,38.68,25369.0
2016-11-09 09:50:00,38.72,38.94,38.69,38.82,15848.0,38.72,38.94,38.69,38.82,15848.0
2016-11-09 10:00:00,38.86,38.89,38.58,38.62,9448.0,38.86,38.89,38.58,38.62,9448.0
2016-11-09 10:10:00,38.6,38.64,38.22,38.24,14706.0,38.6,38.64,38.22,38.24,14706.0
2016-11-09 10:20:00,38.24,38.28,38.11,38.28,28368.0,38.24,38.28,38.11,38.28,28368.0
2016-11-09 10:30:00,38.25,38.4,38.24,38.38,8285.0,38.25,38.4,38.24,38.38,8285.0
2016-11-09 10:40:00,38.4,38.6,38.4,38.6,5888.0,38.4,38.6,38.4,38.6,5888.0
2016-11-09 10:50:00,38.56,38.85,38.56,38.82,36482.0,38.56,38.85,38.56,38.82,36482.0
2016-11-09 11:00:00,38.81,38.9,38.79,38.87,28056.0,38.81,38.9,38.79,38.87,28056.0
2016-11-09 11:10:00,38.88,38.97,38.84,38.9,17877.0,38.88,38.97,38.84,38.9,17877.0
2016-11-09 11:20:00,38.89,38.99,38.88,38.95,11750.0,38.89,38.99,38.88,38.95,11750.0
2016-11-09 11:30:00,38.97,39.09,38.95,39.05,15588.0,38.97,39.09,38.95,39.05,15588.0
2016-11-09 11:40:00,39.04,39.13,39.03,39.12,10746.0,39.04,39.13,39.03,39.12,10746.0
2016-11-09 11:50:00,39.12,39.17,39.07,39.11,10485.0,39.12,39.17,39.07,39.11,10485.0
2016-11-09 12:00:00,39.12,39.19,38.99,38.99,44532.0,39.12,39.19,38.99,38.99,44532.0
2016-11-09 12:10:00,39.01,39.12,38.89,39.1,42986.0,39.01,39.12,38.89,39.1,42986.0
2016-11-09 12:20:00,39.12,39.17,39.07,39.14,9296.0,39.12,39.17,39.07,39.14,9296.0
2016-11-09 12:30:00,39.17,39.25,39.1,39.21,81333.0,39.17,39.25,39.1,39.21,81333.0
2016-11-09 12:40:00,39.21,39.36,39.17,39.33,17078.0,39.21,39.36,39.17,39.33,17078.0
2016-11-09 12:50:00,39.3,39.44,39.3,39.44,2795.0,39.3,39.44,39.3,39.44,2795.0
2016-11-09 13:00:00,39.44,39.51,39.39,39.48,49205.0,39.44,39.51,39.39,39.48,49205.0
2016-11-09 13:10:00,39.47,39.58,39.38,39.43,16740.0,39.47,39.58,39.38,39.43,16740.0
2016-11-09 13:20:00,39.45,39.45,39.2,39.31,33407.0,39.45,39.45,39.2,39.31,33407.0
2016-11-09 13:30:00,39.27,39.54,39.26,39.5,19116.0,39.27,39.54,39.26,39.5,19116.0
2016-11-09 13:40:00,39.54,39.64,39.46,39.59,17023.0,39.54,39.64,39.46,39.59,17023.0
2016-11-09 13:50:00,39.56,39.61,39.42,39.44,10193.0,39.56,39.61,39.42,39.44,10193.0
2016-11-09 14:00:00,39.43,39.57,39.41,39.49,10065.0,39.43,39.57,39.41,39.49,10065.0
2016-11-09 14:10:00,39.49,39.59,39.47,39.49,18228.0,39.49,39.59,39.47,39.49,18228.0
2016-11-09 14:20:00,39.51,39.63,39.5,39.56,14290.0,39.51,39.63,39.5,39.56,14290.0
2016-11-09 14:30:00,39.58,39.67,39.57,39.65,9326.0,39.58,39.67,39.57,39.65,9326.0
2016-11-09 14:40:00,39.66,39.66,39.6,39.66,13865.0,39.66,39.66,39.6,39.66,13865.0
2016-11-09 14:50:00,39.66,39.67,39.59,39.59,10898.0,39.66,39.67,39.59,39.59,10898.0
2016-11-09 15:00:00,39.58,39.67,39.58,39.66,12715.0,39.58,39.67,39.58,39.66,12715.0
2016-11-09 15:10:00,39.68,39.82,39.62,39.75,48812.0,39.68,39.82,39.62,39.75,48812.0
2016-11-09 15:20:00,39.76,39.96,39.74,39.96,65953.0,39.76,39.96,39.74,39.96,65953.0
2016-11-09 15:30:00,39.94,39.95,39.73,39.82,54924.0,39.94,39.95,39.73,39.82,54924.0
2016-11-09 15:40:00,39.81,39.89,39.75,39.77,63236.0,39.81,39.89,39.75,39.77,63236.0
2016-11-09 15:50:00,39.78,39.85,39.76,39.84,134747.0,39.78,39.85,39.76,39.84,134747.0
2016-11-10 09:30:00,39.98,40.16,39.88,40.06,55799.0,39.98,40.16,39.88,40.06,55799.0
2016-11-10 09:40:00,40.08,40.39,40.07,40.37,30405.0,40.08,40.39,40.07,40.37,30405.0
2016-11-10 09:50:00,40.33,40.33,40.1,40.18,27875.0,40.33,40.33,40.1,40.18,27875.0
2016-11-10 10:00:00,40.24,40.24,40.09,40.09,19634.0,40.24,40.24,40.09,40.09,19634.0
2016-11-10 10:10:00,40.12,40.21,39.91,40.04,58355.0,40.12,40.21,39.91,40.04,58355.0
2016-11-10 10:20:00,40.05,40.22,39.6,39.6,21821.0,40.05,40.22,39.6,39.6,21821.0
2016-11-10 10:30:00,39.59,39.61,39.23,39.31,65071.0,39.59,39.61,39.23,39.31,65071.0
2016-11-10 10:40:00,39.3,39.47,39.16,39.26,39495.0,39.3,39.47,39.16,39.26,39495.0
2016-11-10 10:50:00,39.3,39.38,39.01,39.15,35033.0,39.3,39.38,39.01,39.15,35033.0
2016-11-10 11:00:00,39.13,39.27,39.07,39.12,26170.0,39.13,39.27,39.07,39.12,26170.0
2016-11-10 11:10:00,39.12,39.4,39.07,39.33,23667.0,39.12,39.4,39.07,39.33,23667.0
2016-11-10 11:20:00,39.31,39.42,39.27,39.28,8726.0,39.31,39.42,39.27,39.28,8726.0
2016-11-10 11:30:00,39.29,39.35,39.21,39.31,12600.0,39.29,39.35,39.21,39.31,12600.0
2016-11-10 11:40:00,39.27,39.33,39.23,39.3,12524.0,39.27,39.33,39.23,39.3,12524.0
2016-11-10 11:50:00,39.27,39.3,39.13,39.15,20334.0,39.27,39.3,39.13,39.15,20334.0
2016-11-10 12:00:00,39.17,39.33,39.11,39.27,19029.0,39.17,39.33,39.11,39.27,19029.0
2016-11-10 12:10:00,39.24,39.3,39.17,39.17,13934.0,39.24,39.3,39.17,39.17,13934.0
2016-11-10 12:20:00,39.19,39.19,39.05,39.16,12706.0,39.19,39.19,39.05,39.16,12706.0
2016-11-10 12:30:00,39.18,39.29,39.12,39.28,26455.0,39.18,39.29,39.12,39.28,26455.0
2016-11-10 12:40:00,39.23,39.31,39.19,39.31,15709.0,39.23,39.31,39.19,39.31,15709.0
2016-11-10 12:50:00,39.29,39.41,39.25,39.4,10431.0,39.29,39.41,39.25,39.4,10431.0
2016-11-10 13:00:00,39.4,39.44,39.36,39.44,5337.0,39.4,39.44,39.36,39.44,5337.0
2016-11-10 13:10:00,39.45,39.48,39.4,39.44,7425.0,39.45,39.48,39.4,39.44,7425.0
2016-11-10 13:20:00,39.46,39.53,39.39,39.41,8375.0,39.46,39.53,39.39,39.41,8375.0
2016-11-10 13:30:00,39.41,39.44,39.36,39.39,5388.0,39.41,39.44,39.36,39.39,5388.0
2016-11-10 13:40:00,39.41,39.61,39.41,39.61,7352.0,39.41,39.61,39.41,39.61,7352.0
2016-11-10 13:50:00,39.57,39.6,39.5,39.55,8952.0,39.57,39.6,39.5,39.55,8952.0
2016-11-10 14:00:00,39.53,39.56,39.47,39.47,11814.0,39.53,39.56,39.47,39.47,11814.0
2016-11-10 14:10:00,39.48,39.55,39.38,39.44,15347.0,39.48,39.55,39.38,39.44,15347.0
2016-11-10 14:20:00,39.43,39.53,39.4,39.53,13720.0,39.43,39.53,39.4,39.53,13720.0
2016-11-10 14:30:00,39.51,39.54,39.43,39.51,11906.0,39.51,39.54,39.43,39.51,11906.0
2016-11-10 14:40:00,39.53,39.58,39.49,39.51,25036.0,39.53,39.58,39.49,39.51,25036.0
2016-11-10 14:50:00,39.51,39.54,39.47,39.53,15070.0,39.51,39.54,39.47,39.53,15070.0
2016-11-10 15:00:00,39.52,39.59,39.49,39.52,7875.0,39.52,39.59,39.49,39.52,7875.0
2016-11-10 15:10:00,39.54,39.54,39.49,39.51,6725.0,39.54,39.54,39.49,39.51,6725.0
2016-11-10 15:20:00,39.52,39.55,39.47,39.48,7067.0,39.52,39.55,39.47,39.48,7067.0
2016-11-10 15:30:00,39.48,39.5,39.39,39.39,48059.0,39.48,39.5,39.39,39.39,48059.0
2016-11-10 15:40:00,39.4,39.42,39.35,39.35,48987.0,39.4,39.42,39.35,39.35,48987.0
2016-11-10 15:50:00,39.36,39.38,39.3,39.35,78317.0,39.36,39.38,39.3,39.35,78317.0
2016-11-11 09:30:00,39.26,39.36,39.14,39.17,8935.0,39.26,39.36,39.14,39.17,8935.0
2016-11-11 09:40:00,39.28,39.68,39.23,39.64,15101.0,39.28,39.68,39.23,39.64,15101.0
2016-11-11 09:50:00,39.6,39.6,39.33,39.5,9597.0,39.6,39.6,39.33,39.5,9597.0
2016-11-11 10:00:00,39.45,39.66,39.39,39.59,5124.0,39.45,39.66,39.39,39.59,5124.0
2016-11-11 10:10:00,39.58,39.82,39.51,39.53,11865.0,39.58,39.82,39.51,39.53,11865.0
2016-11-11 10:20:00,39.55,39.73,39.45,39.53,9893.0,39.55,39.73,39.45,39.53,9893.0
2016-11-11 10:30:00,39.55,39.6,39.47,39.58,6767.0,39.55,39.6,39.47,39.58,6767.0
2016-11-11 10:40:00,39.57,39.57,39.5,39.51,8042.0,39.57,39.57,39.5,39.51,8042.0
2016-11-11 10:50:00,39.46,39.49,39.37,39.44,6600.0,39.46,39.49,39.37,39.44,6600.0
2016-11-11 11:00:00,39.42,39.45,39.35,39.39,5966.0,39.42,39.45,39.35,39.39,5966.0
2016-11-11 11:10:00,39.36,39.36,39.15,39.16,9291.0,39.36,39.36,39.15,39.16,9291.0
2016-11-11 11:20:00,39.14,39.26,39.1,39.22,15500.0,39.14,39.26,39.1,39.22,15500.0
2016-11-11 11:30:00,39.23,39.33,39.21,39.31,12939.0,39.23,39.33,39.21,39.31,12939.0
2016-11-11 11:40:00,39.32,39.37,39.22,39.25,13567.0,39.32,39.37,39.22,39.25,13567.0
2016-11-11 11:50:00,39.25,39.36,39.24,39.3,15660.0,39.25,39.36,39.24,39.3,15660.0
2016-11-11 12:00:00,39.31,39.4,39.27,39.4,15700.0,39.31,39.4,39.27,39.4,15700.0
2016-11-11 12:10:00,39.4,39.66,39.4,39.64,12300.0,39.4,39.66,39.4,39.64,12300.0
2016-11-11 12:20:00,39.63,39.71,39.56,39.58,13800.0,39.63,39.71,39.56,39.58,13800.0
2016-11-11 12:30:00,39.59,39.69,39.59,39.69,4999.0,39.59,39.69,39.59,39.69,4999.0
2016-11-11 12:40:00,39.7,39.77,39.62,39.62,9629.0,39.7,39.77,39.62,39.62,9629.0
2016-11-11 12:50:00,39.6,39.6,39.4,39.45,15690.0,39.6,39.6,39.4,39.45,15690.0
2016-11-11 13:00:00,39.46,39.59,39.42,39.58,8260.0,39.46,39.59,39.42,39.58,8260.0
2016-11-11 13:10:00,39.62,39.68,39.58,39.63,5799.0,39.62,39.68,39.58,39.63,5799.0
2016-11-11 13:20:00,39.62,39.69,39.61,39.61,4116.0,39.62,39.69,39.61,39.61,4116.0
2016-11-11 13:30:00,39.61,39.62,39.48,39.49,5963.0,39.61,39.62,39.48,39.49,5963.0
2016-11-11 13:40:00,39.47,39.52,39.43,39.48,4714.0,39.47,39.52,39.43,39.48,4714.0
2016-11-11 13:50:00,39.48,39.5,39.45,39.47,8903.0,39.48,39.5,39.45,39.47,8903.0
2016-11-11 14:00:00,39.45,39.46,39.4,39.45,4481.0,39.45,39.46,39.4,39.45,4481.0
2016-11-11 14:10:00,39.45,39.47,39.4,39.47,9760.0,39.45,39.47,39.4,39.47,9760.0
2016-11-11 14:20:00,39.47,39.55,39.45,39.5,13410.0,39.47,39.55,39.45,39.5,13410.0
2016-11-11 14:30:00,39.49,39.54,39.44,39.44,5288.0,39.49,39.54,39.44,39.44,5288.0
2016-11-11 14:40:00,39.41,39.45,39.4,39.41,5280.0,39.41,39.45,39.4,39.41,5280.0
2016-11-11 14:50:00,39.41,39.47,39.39,39.4,5665.0,39.41,39.47,39.39,39.4,5665.0
2016-11-11 15:00:00,39.4,39.6,39.4,39.59,16285.0,39.4,39.6,39.4,39.59,16285.0
2016-11-11 15:10:00,39.58,39.58,39.5,39.5,10528.0,39.58,39.58,39.5,39.5,10528.0
2016-11-11 15:20:00,39.5,39.56,39.49,39.52,8428.0,39.5,39.56,39.49,39.52,8428.0
2016-11-11 15:30:00,39.52,39.59,39.51,39.54,29164.0,39.52,39.59,39.51,39.54,29164.0
2016-11-11 15:40:00,39.54,39.62,39.53,39.57,39503.0,39.54,39.62,39.53,39.57,39503.0
2016-11-11 15:50:00,39.57,39.68,39.57,39.61,91896.0,39.57,39.68,39.57,39.61,91896.0
2016-11-14 09:30:00,39.84,40.2,39.84,39.97,19875.0,39.84,40.2,39.84,39.97,19875.0
2016-11-14 09:40:00,39.89,39.96,39.8,39.89,16370.0,39.89,39.96,39.8,39.89,16370.0
2016-11-14 09:50:00,39.83,40.09,39.8,39.85,33829.0,39.83,40.09,39.8,39.85,33829.0
2016-11-14 10:00:00,39.87,40.18,39.84,40.11,115320.0,39.87,40.18,39.84,40.11,115320.0
2016-11-14 10:10:00,40.1,40.28,40.06,40.16,17125.0,40.1,40.28,40.06,40.16,17125.0
2016-11-14 10:20:00,40.13,40.18,40.0,40.0,10645.0,40.13,40.18,40.0,40.0,10645.0
2016-11-14 10:30:00,39.97,39.97,39.79,39.79,12542.0,39.97,39.97,39.79,39.79,12542.0
2016-11-14 10:40:00,39.75,39.8,39.69,39.74,8704.0,39.75,39.8,39.69,39.74,8704.0
2016-11-14 10:50:00,39.72,39.78,39.64,39.68,6962.0,39.72,39.78,39.64,39.68,6962.0
2016-11-14 11:00:00,39.66,39.8,39.62,39.72,17657.0,39.66,39.8,39.62,39.72,17657.0
2016-11-14 11:10:00,39.75,39.89,39.75,39.89,6071.0,39.75,39.89,39.75,39.89,6071.0
2016-11-14 11:20:00,39.88,39.88,39.75,39.75,3881.0,39.88,39.88,39.75,39.75,3881.0
2016-11-14 11:30:00,39.74,39.74,39.63,39.69,7843.0,39.74,39.74,39.63,39.69,7843.0
2016-11-14 11:40:00,39.65,39.75,39.63,39.71,9657.0,39.65,39.75,39.63,39.71,9657.0
2016-11-14 11:50:00,39.67,39.73,39.59,39.66,21670.0,39.67,39.73,39.59,39.66,21670.0
2016-11-14 12:00:00,39.63,39.7,39.59,39.66,21265.0,39.63,39.7,39.59,39.66,21265.0
2016-11-14 12:10:00,39.66,39.7,39.58,39.69,37871.0,39.66,39.7,39.58,39.69,37871.0
2016-11-14 12:20:00,39.67,39.7,39.61,39.64,13627.0,39.67,39.7,39.61,39.64,13627.0
2016-11-14 12:30:00,39.64,39.72,39.63,39.69,22406.0,39.64,39.72,39.63,39.69,22406.0
2016-11-14 12:40:00,39.7,39.72,39.67,39.71,11100.0,39.7,39.72,39.67,39.71,11100.0
2016-11-14 12:50:00,39.72,39.82,39.69,39.82,16734.0,39.72,39.82,39.69,39.82,16734.0
2016-11-14 13:00:00,39.8,39.96,39.78,39.95,15848.0,39.8,39.96,39.78,39.95,15848.0
2016-11-14 13:10:00,39.96,39.98,39.89,39.95,19593.0,39.96,39.98,39.89,39.95,19593.0
2016-11-14 13:20:00,39.94,39.94,39.9,39.92,6522.0,39.94,39.94,39.9,39.92,6522.0
2016-11-14 13:30:00,39.93,39.97,39.89,39.94,11333.0,39.93,39.97,39.89,39.94,11333.0
2016-11-14 13:40:00,39.94,39.95,39.84,39.87,8998.0,39.94,39.95,39.84,39.87,8998.0
2016-11-14 13:50:00,39.89,39.89,39.78,39.81,11500.0,39.89,39.89,39.78,39.81,11500.0
2016-11-14 14:00:00,39.83,39.83,39.7,39.73,10647.0,39.83,39.83,39.7,39.73,10647.0
2016-11-14 14:10:00,39.7,39.79,39.69,39.71,10295.0,39.7,39.79,39.69,39.71,10295.0
2016-11-14 14:20:00,39.71,39.79,39.66,39.79,19292.0,39.71,39.79,39.66,39.79,19292.0
2016-11-14 14:30:00,39.79,39.84,39.74,39.77,46002.0,39.79,39.84,39.74,39.77,46002.0
2016-11-14 14:40:00,39.76,39.9,39.72,39.76,27534.0,39.76,39.9,39.72,39.76,27534.0
2016-11-14 14:50:00,39.78,39.83,39.76,39.8,12340.0,39.78,39.83,39.76,39.8,12340.0
2016-11-14 15:00:00,39.8,39.87,39.75,39.84,17455.0,39.8,39.87,39.75,39.84,17455.0
2016-11-14 15:10:00,39.83,39.9,39.83,39.85,31400.0,39.83,39.9,39.83,39.85,31400.0
2016-11-14 15:20:00,39.84,39.91,39.8,39.83,24258.0,39.84,39.91,39.8,39.83,24258.0
2016-11-14 15:30:00,39.84,39.9,39.8,39.85,62847.0,39.84,39.9,39.8,39.85,62847.0
2016-11-14 15:40:00,39.84,39.91,39.81,39.85,105698.0,39.84,39.91,39.81,39.85,105698.0
2016-11-14 15:50:00,39.84,39.92,39.83,39.9,128703.0,39.84,39.92,39.83,39.9,128703.0
2016-11-15 09:30:00,39.98,40.4,39.98,40.25,29226.0,39.98,40.4,39.98,40.25,29226.0
2016-11-15 09:40:00,40.21,40.32,40.14,40.22,13417.0,40.21,40.32,40.14,40.22,13417.0
2016-11-15 09:50:00,40.17,40.31,40.14,40.25,7129.0,40.17,40.31,40.14,40.25,7129.0
2016-11-15 10:00:00,40.26,40.37,40.2,40.37,12798.0,40.26,40.37,40.2,40.37,12798.0
2016-11-15 10:10:00,40.34,40.52,40.34,40.42,15623.0,40.34,40.52,40.34,40.42,15623.0
2016-11-15 10:20:00,40.41,40.51,40.32,40.48,17513.0,40.41,40.51,40.32,40.48,17513.0
2016-11-15 10:30:00,40.49,40.5,40.33,40.37,24609.0,40.49,40.5,40.33,40.37,24609.0
2016-11-15 10:40:00,40.39,40.51,40.33,40.48,13758.0,40.39,40.51,40.33,40.48,13758.0
2016-11-15 10:50:00,40.51,40.52,40.39,40.42,12593.0,40.51,40.52,40.39,40.42,12593.0
2016-11-15 11:00:00,40.45,40.48,40.35,40.39,94101.0,40.45,40.48,40.35,40.39,94101.0
2016-11-15 11:10:00,40.39,40.39,40.27,40.34,16232.0,40.39,40.39,40.27,40.34,16232.0
2016-11-15 11:20:00,40.34,40.42,40.3,40.32,18946.0,40.34,40.42,40.3,40.32,18946.0
2016-11-15 11:30:00,40.31,40.43,40.3,40.41,12522.0,40.31,40.43,40.3,40.41,12522.0
2016-11-15 11:40:00,40.4,40.46,40.39,40.43,7175.0,40.4,40.46,40.39,40.43,7175.0
2016-11-15 11:50:00,40.43,40.59,40.39,40.57,15278.0,40.43,40.59,40.39,40.57,15278.0
2016-11-15 12:00:00,40.56,40.63,40.54,40.57,17779.0,40.56,40.63,40.54,40.57,17779.0
2016-11-15 12:10:00,40.55,40.62,40.55,40.6,10196.0,40.55,40.62,40.55,40.6,10196.0
2016-11-15 12:20:00,40.62,40.64,40.58,40.58,7303.0,40.62,40.64,40.58,40.58,7303.0
2016-11-15 12:30:00,40.58,40.71,40.58,40.71,17431.0,40.58,40.71,40.58,40.71,17431.0
2016-11-15 12:40:00,40.72,40.73,40.63,40.71,14166.0,40.72,40.73,40.63,40.71,14166.0
2016-11-15 12:50:00,40.7,40.76,40.68,40.73,14459.0,40.7,40.76,40.68,40.73,14459.0
2016-11-15 13:00:00,40.74,40.75,40.61,40.67,17799.0,40.74,40.75,40.61,40.67,17799.0
2016-11-15 13:10:00,40.65,40.85,40.65,40.81,23348.0,40.65,40.85,40.65,40.81,23348.0
2016-11-15 13:20:00,40.8,40.88,40.79,40.84,16744.0,40.8,40.88,40.79,40.84,16744.0
2016-11-15 13:30:00,40.84,40.94,40.83,40.86,21204.0,40.84,40.94,40.83,40.86,21204.0
2016-11-15 13:40:00,40.86,40.86,40.78,40.85,14710.0,40.86,40.86,40.78,40.85,14710.0
2016-11-15 13:50:00,40.85,40.89,40.79,40.89,17940.0,40.85,40.89,40.79,40.89,17940.0
2016-11-15 14:00:00,40.88,40.93,40.81,40.83,21417.0,40.88,40.93,40.81,40.83,21417.0
2016-11-15 14:10:00,40.84,40.92,40.81,40.92,18011.0,40.84,40.92,40.81,40.92,18011.0
2016-11-15 14:20:00,40.92,40.92,40.8,40.86,40152.0,40.92,40.92,40.8,40.86,40152.0
2016-11-15 14:30:00,40.85,40.93,40.84,40.93,15177.0,40.85,40.93,40.84,40.93,15177.0
2016-11-15 14:40:00,40.93,40.93,40.84,40.9,19486.0,40.93,40.93,40.84,40.9,19486.0
2016-11-15 14:50:00,40.9,40.96,40.88,40.94,26463.0,40.9,40.96,40.88,40.94,26463.0
2016-11-15 15:00:00,40.95,40.96,40.76,40.8,30864.0,40.95,40.96,40.76,40.8,30864.0
2016-11-15 15:10:00,40.78,40.85,40.77,40.8,16601.0,40.78,40.85,40.77,40.8,16601.0
2016-11-15 15:20:00,40.79,40.85,40.78,40.82,22363.0,40.79,40.85,40.78,40.82,22363.0
2016-11-15 15:30:00,40.82,40.85,40.74,40.8,46198.0,40.82,40.85,40.74,40.8,46198.0
2016-11-15 15:40:00,40.8,40.86,40.75,40.83,66150.0,40.8,40.86,40.75,40.83,66150.0
2016-11-15 15:50:00,40.83,40.84,40.73,40.83,114312.0,40.83,40.84,40.73,40.83,114312.0
2016-11-16 09:30:00,40.75,40.86,40.67,40.71,29274.0,40.75,40.86,40.67,40.71,29274.0
2016-11-16 09:40:00,40.7,40.83,40.62,40.72,15248.0,40.7,40.83,40.62,40.72,15248.0
2016-11-16 09:50:00,40.76,40.79,40.5,40.5,10398.0,40.76,40.79,40.5,40.5,10398.0
2016-11-16 10:00:00,40.5,40.63,40.38,40.49,30573.0,40.5,40.63,40.38,40.49,30573.0
2016-11-16 10:10:00,40.54,40.57,40.38,40.45,9513.0,40.54,40.57,40.38,40.45,9513.0
2016-11-16 10:20:00,40.44,40.62,40.43,40.56,9322.0,40.44,40.62,40.43,40.56,9322.0
2016-11-16 10:30:00,40.56,40.77,40.55,40.74,9924.0,40.56,40.77,40.55,40.74,9924.0
2016-11-16 10:40:00,40.72,40.8,40.64,40.78,10955.0,40.72,40.8,40.64,40.78,10955.0
2016-11-16 10:50:00,40.72,40.72,40.56,40.6,8045.0,40.72,40.72,40.56,40.6,8045.0
2016-11-16 11:00:00,40.6,40.66,40.53,40.59,8200.0,40.6,40.66,40.53,40.59,8200.0
2016-11-16 11:10:00,40.59,40.62,40.52,40.55,8258.0,40.59,40.62,40.52,40.55,8258.0
2016-11-16 11:20:00,40.57,40.68,40.52,40.68,9700.0,40.57,40.68,40.52,40.68,9700.0
2016-11-16 11:30:00,40.7,40.75,40.65,40.68,7924.0,40.7,40.75,40.65,40.68,7924.0
2016-11-16 11:40:00,40.66,40.67,40.55,40.6,9264.0,40.66,40.67,40.55,40.6,9264.0
2016-11-16 11:50:00,40.59,40.6,40.52,40.58,6068.0,40.59,40.6,40.52,40.58,6068.0
2016-11-16 12:00:00,40.58,40.63,40.52,40.63,9622.0,40.58,40.63,40.52,40.63,9622.0
2016-11-16 12:10:00,40.64,40.66,40.57,40.57,9300.0,40.64,40.66,40.57,40.57,9300.0
2016-11-16 12:20:00,40.56,40.63,40.56,40.62,3063.0,40.56,40.63,40.56,40.62,3063.0
2016-11-16 12:30:00,40.63,40.7,40.6,40.7,22050.0,40.63,40.7,40.6,40.7,22050.0
2016-11-16 12:40:00,40.7,40.72,40.58,40.59,12498.0,40.7,40.72,40.58,40.59,12498.0
2016-11-16 12:50:00,40.59,40.63,40.57,40.63,4900.0,40.59,40.63,40.57,40.63,4900.0
2016-11-16 13:00:00,40.62,40.64,40.54,40.59,18789.0,40.62,40.64,40.54,40.59,18789.0
2016-11-16 13:10:00,40.59,40.62,40.57,40.6,6300.0,40.59,40.62,40.57,40.6,6300.0
2016-11-16 13:20:00,40.6,40.63,40.53,40.62,11548.0,40.6,40.63,40.53,40.62,11548.0
2016-11-16 13:30:00,40.63,40.64,40.6,40.61,4870.0,40.63,40.64,40.6,40.61,4870.0
2016-11-16 13:40:00,40.65,40.69,40.61,40.65,5595.0,40.65,40.69,40.61,40.65,5595.0
2016-11-16 13:50:00,40.68,40.68,40.63,40.66,7201.0,40.68,40.68,40.63,40.66,7201.0
2016-11-16 14:00:00,40.65,40.68,40.62,40.65,12726.0,40.65,40.68,40.62,40.65,12726.0
2016-11-16 14:10:00,40.64,40.66,40.6,40.61,11564.0,40.64,40.66,40.6,40.61,11564.0
2016-11-16 14:20:00,40.59,40.63,40.56,40.57,8476.0,40.59,40.63,40.56,40.57,8476.0
2016-11-16 14:30:00,40.56,40.64,40.55,40.61,5800.0,40.56,40.64,40.55,40.61,5800.0
2016-11-16 14:40:00,40.62,40.66,40.6,40.64,13054.0,40.62,40.66,40.6,40.64,13054.0
2016-11-16 14:50:00,40.62,40.7,40.62,40.7,15026.0,40.62,40.7,40.62,40.7,15026.0
2016-11-16 15:00:00,40.69,40.76,40.64,40.71,24254.0,40.69,40.76,40.64,40.71,24254.0
2016-11-16 15:10:00,40.73,40.75,40.69,40.71,14292.0,40.73,40.75,40.69,40.71,14292.0
2016-11-16 15:20:00,40.71,40.71,40.67,40.67,17304.0,40.71,40.71,40.67,40.67,17304.0
2016-11-16 15:30:00,40.67,40.72,40.67,40.7,24809.0,40.67,40.72,40.67,40.7,24809.0
2016-11-16 15:40:00,40.7,40.72,40.69,40.7,44478.0,40.7,40.72,40.69,40.7,44478.0
2016-11-16 15:50:00,40.69,40.76,40.69,40.75,91770.0,40.69,40.76,40.69,40.75,91770.0
2016-11-17 09:30:00,40.77,40.99,40.69,40.91,11739.0,40.77,40.99,40.69,40.91,11739.0
2016-11-17 09:40:00,40.91,41.1,40.91,41.09,18782.0,40.91,41.1,40.91,41.09,18782.0
2016-11-17 09:50:00,41.09,41.16,40.93,41.11,21559.0,41.09,41.16,40.93,41.11,21559.0
2016-11-17 10:00:00,41.18,41.23,41.0,41.05,9471.0,41.18,41.23,41.0,41.05,9471.0
2016-11-17 10:10:00,41.04,41.12,41.0,41.08,9991.0,41.04,41.12,41.0,41.08,9991.0
2016-11-17 10:20:00,41.09,41.11,41.02,41.06,6850.0,41.09,41.11,41.02,41.06,6850.0
2016-11-17 10:30:00,41.05,41.33,41.02,41.3,23065.0,41.05,41.33,41.02,41.3,23065.0
2016-11-17 10:40:00,41.31,41.38,41.3,41.33,6752.0,41.31,41.38,41.3,41.33,6752.0
2016-11-17 10:50:00,41.33,41.42,41.29,41.33,22743.0,41.33,41.42,41.29,41.33,22743.0
2016-11-17 11:00:00,41.31,41.43,41.29,41.4,11781.0,41.31,41.43,41.29,41.4,11781.0
2016-11-17 11:10:00,41.43,41.49,41.37,41.46,8277.0,41.43,41.49,41.37,41.46,8277.0
2016-11-17 11:20:00,41.46,41.48,41.4,41.45,10470.0,41.46,41.48,41.4,41.45,10470.0
2016-11-17 11:30:00,41.42,41.43,41.37,41.42,11970.0,41.42,41.43,41.37,41.42,11970.0
2016-11-17 11:40:00,41.44,41.61,41.44,41.58,28756.0,41.44,41.61,41.44,41.58,28756.0
2016-11-17 11:50:00,41.59,41.67,41.59,41.65,16606.0,41.59,41.67,41.59,41.65,16606.0
2016-11-17 12:00:00,41.66,41.67,41.52,41.58,16816.0,41.66,41.67,41.52,41.58,16816.0
2016-11-17 12:10:00,41.57,41.66,41.55,41.62,10799.0,41.57,41.66,41.55,41.62,10799.0
2016-11-17 12:20:00,41.62,41.7,41.6,41.69,13013.0,41.62,41.7,41.6,41.69,13013.0
2016-11-17 12:30:00,41.74,41.77,41.64,41.76,15536.0,41.74,41.77,41.64,41.76,15536.0
2016-11-17 12:40:00,41.74,41.82,41.71,41.74,11952.0,41.74,41.82,41.71,41.74,11952.0
2016-11-17 12:50:00,41.75,41.76,41.69,41.73,11069.0,41.75,41.76,41.69,41.73,11069.0
2016-11-17 13:00:00,41.7,41.78,41.64,41.65,27684.0,41.7,41.78,41.64,41.65,27684.0
2016-11-17 13:10:00,41.63,41.65,41.58,41.58,9375.0,41.63,41.65,41.58,41.58,9375.0
2016-11-17 13:20:00,41.57,41.61,41.57,41.6,7273.0,41.57,41.61,41.57,41.6,7273.0
2016-11-17 13:30:00,41.61,41.81,41.61,41.76,27324.0,41.61,41.81,41.61,41.76,27324.0
2016-11-17 13:40:00,41.75,41.78,41.71,41.73,31024.0,41.75,41.78,41.71,41.73,31024.0
2016-11-17 13:50:00,41.72,41.76,41.68,41.68,74751.0,41.72,41.76,41.68,41.68,74751.0
2016-11-17 14:00:00,41.66,41.69,41.6,41.6,18485.0,41.66,41.69,41.6,41.6,18485.0
2016-11-17 14:10:00,41.61,41.72,41.6,41.71,10221.0,41.61,41.72,41.6,41.71,10221.0
2016-11-17 14:20:00,41.71,41.77,41.68,41.75,16646.0,41.71,41.77,41.68,41.75,16646.0
2016-11-17 14:30:00,41.75,41.75,41.68,41.73,15141.0,41.75,41.75,41.68,41.73,15141.0
2016-11-17 14:40:00,41.73,41.83,41.73,41.77,20628.0,41.73,41.83,41.73,41.77,20628.0
2016-11-17 14:50:00,41.77,41.85,41.75,41.76,25183.0,41.77,41.85,41.75,41.76,25183.0
2016-11-17 15:00:00,41.75,41.92,41.75,41.86,31634.0,41.75,41.92,41.75,41.86,31634.0
2016-11-17 15:10:00,41.84,41.85,41.8,41.84,11330.0,41.84,41.85,41.8,41.84,11330.0
2016-11-17 15:20:00,41.84,41.88,41.81,41.87,21288.0,41.84,41.88,41.81,41.87,21288.0
2016-11-17 15:30:00,41.88,41.98,41.85,41.95,76933.0,41.88,41.98,41.85,41.95,76933.0
2016-11-17 15:40:00,41.95,41.96,41.85,41.85,32761.0,41.95,41.96,41.85,41.85,32761.0
2016-11-17 15:50:00,41.86,41.91,41.85,41.91,135032.0,41.86,41.91,41.85,41.91,135032.0
2016-11-18 09:30:00,41.81,41.82,41.49,41.56,98180.0,41.81,41.82,41.49,41.56,98180.0
2016-11-18 09:40:00,41.53,41.62,41.4,41.6,23662.0,41.53,41.62,41.4,41.6,23662.0
2016-11-18 09:50:00,41.6,41.67,41.5,41.6,53960.0,41.6,41.67,41.5,41.6,53960.0
2016-11-18 10:00:00,41.58,41.66,41.51,41.53,14376.0,41.58,41.66,41.51,41.53,14376.0
2016-11-18 10:10:00,41.53,41.6,41.5,41.51,104271.0,41.53,41.6,41.5,41.51,104271.0
2016-11-18 10:20:00,41.53,41.67,41.49,41.64,26196.0,41.53,41.67,41.49,41.64,26196.0
2016-11-18 10:30:00,41.64,41.65,41.46,41.55,129795.0,41.64,41.65,41.46,41.55,129795.0
2016-11-18 10:40:00,41.57,41.58,41.4,41.4,25086.0,41.57,41.58,41.4,41.4,25086.0
2016-11-18 10:50:00,41.41,41.58,41.38,41.5,50130.0,41.41,41.58,41.38,41.5,50130.0
2016-11-18 11:00:00,41.5,41.5,41.44,41.49,42112.0,41.5,41.5,41.44,41.49,42112.0
2016-11-18 11:10:00,41.46,41.53,41.4,41.53,17661.0,41.46,41.53,41.4,41.53,17661.0
2016-11-18 11:20:00,41.49,41.53,41.45,41.49,6995.0,41.49,41.53,41.45,41.49,6995.0
2016-11-18 11:30:00,41.5,41.56,41.46,41.56,7052.0,41.5,41.56,41.46,41.56,7052.0
2016-11-18 11:40:00,41.56,41.64,41.55,41.62,8897.0,41.56,41.64,41.55,41.62,8897.0
2016-11-18 11:50:00,41.64,41.64,41.46,41.48,11623.0,41.64,41.64,41.46,41.48,11623.0
2016-11-18 12:00:00,41.47,41.48,41.41,41.48,21055.0,41.47,41.48,41.41,41.48,21055.0
2016-11-18 12:10:00,41.45,41.65,41.45,41.61,17834.0,41.45,41.65,41.45,41.61,17834.0
2016-11-18 12:20:00,41.61,41.65,41.53,41.58,9035.0,41.61,41.65,41.53,41.58,9035.0
2016-11-18 12:30:00,41.57,41.59,41.49,41.51,6567.0,41.57,41.59,41.49,41.51,6567.0
2016-11-18 12:40:00,41.51,41.54,41.47,41.54,15994.0,41.51,41.54,41.47,41.54,15994.0
2016-11-18 12:50:00,41.53,41.58,41.51,41.56,15104.0,41.53,41.58,41.51,41.56,15104.0
2016-11-18 13:00:00,41.59,41.59,41.52,41.56,4649.0,41.59,41.59,41.52,41.56,4649.0
2016-11-18 13:10:00,41.58,41.58,41.51,41.52,10584.0,41.58,41.58,41.51,41.52,10584.0
2016-11-18 13:20:00,41.53,41.54,41.5,41.52,11301.0,41.53,41.54,41.5,41.52,11301.0
2016-11-18 13:30:00,41.51,41.6,41.51,41.57,14810.0,41.51,41.6,41.51,41.57,14810.0
2016-11-18 13:40:00,41.57,41.64,41.57,41.64,17500.0,41.57,41.64,41.57,41.64,17500.0
2016-11-18 13:50:00,41.64,41.64,41.59,41.61,8079.0,41.64,41.64,41.59,41.61,8079.0
2016-11-18 14:00:00,41.61,41.65,41.58,41.59,9192.0,41.61,41.65,41.58,41.59,9192.0
2016-11-18 14:10:00,41.59,41.59,41.52,41.58,21970.0,41.59,41.59,41.52,41.58,21970.0
2016-11-18 14:20:00,41.57,41.59,41.54,41.55,21318.0,41.57,41.59,41.54,41.55,21318.0
2016-11-18 14:30:00,41.56,41.57,41.54,41.57,18050.0,41.56,41.57,41.54,41.57,18050.0
2016-11-18 14:40:00,41.57,41.59,41.55,41.56,11341.0,41.57,41.59,41.55,41.56,11341.0
2016-11-18 14:50:00,41.56,41.58,41.55,41.58,22109.0,41.56,41.58,41.55,41.58,22109.0
2016-11-18 15:00:00,41.59,41.6,41.51,41.54,119542.0,41.59,41.6,41.51,41.54,119542.0
2016-11-18 15:10:00,41.54,41.57,41.52,41.55,17897.0,41.54,41.57,41.52,41.55,17897.0
2016-11-18 15:20:00,41.54,41.59,41.53,41.57,18316.0,41.54,41.59,41.53,41.57,18316.0
2016-11-18 15:30:00,41.57,41.62,41.57,41.61,18011.0,41.57,41.62,41.57,41.61,18011.0
2016-11-18 15:40:00,41.61,41.62,41.6,41.6,14991.0,41.61,41.62,41.6,41.6,14991.0
2016-11-18 15:50:00,41.6,41.61,41.49,41.55,151655.0,41.6,41.61,41.49,41.55,151655.0
2016-11-21 09:30:00,42.0,42.1,41.83,42.0,111281.0,42.0,42.1,41.83,42.0,111281.0
2016-11-21 09:40:00,41.98,42.02,41.89,41.98,51128.0,41.98,42.02,41.89,41.98,51128.0
2016-11-21 09:50:00,41.99,42.0,41.75,41.84,25271.0,41.99,42.0,41.75,41.84,25271.0
2016-11-21 10:00:00,41.84,41.87,41.77,41.83,25362.0,41.84,41.87,41.77,41.83,25362.0
2016-11-21 10:10:00,41.83,41.9,41.8,41.85,22134.0,41.83,41.9,41.8,41.85,22134.0
2016-11-21 10:20:00,41.85,41.87,41.72,41.78,19259.0,41.85,41.87,41.72,41.78,19259.0
2016-11-21 10:30:00,41.77,41.78,41.65,41.66,9604.0,41.77,41.78,41.65,41.66,9604.0
2016-11-21 10:40:00,41.67,41.67,41.57,41.58,9419.0,41.67,41.67,41.57,41.58,9419.0
2016-11-21 10:50:00,41.57,41.72,41.55,41.7,19172.0,41.57,41.72,41.55,41.7,19172.0
2016-11-21 11:00:00,41.7,41.75,41.61,41.62,19698.0,41.7,41.75,41.61,41.62,19698.0
2016-11-21 11:10:00,41.64,41.75,41.64,41.75,17588.0,41.64,41.75,41.64,41.75,17588.0
2016-11-21 11:20:00,41.74,41.8,41.68,41.78,33408.0,41.74,41.8,41.68,41.78,33408.0
2016-11-21 11:30:00,41.77,41.81,41.69,41.73,24421.0,41.77,41.81,41.69,41.73,24421.0
2016-11-21 11:40:00,41.71,41.76,41.7,41.71,16377.0,41.71,41.76,41.7,41.71,16377.0
2016-11-21 11:50:00,41.7,41.76,41.67,41.7,16724.0,41.7,41.76,41.67,41.7,16724.0
2016-11-21 12:00:00,41.71,41.74,41.64,41.7,21591.0,41.71,41.74,41.64,41.7,21591.0
2016-11-21 12:10:00,41.72,41.73,41.65,41.73,12167.0,41.72,41.73,41.65,41.73,12167.0
2016-11-21 12:20:00,41.73,41.73,41.68,41.71,17050.0,41.73,41.73,41.68,41.71,17050.0
2016-11-21 12:30:00,41.7,41.76,41.69,41.73,16773.0,41.7,41.76,41.69,41.73,16773.0
2016-11-21 12:40:00,41.73,41.76,41.69,41.7,31448.0,41.73,41.76,41.69,41.7,31448.0
2016-11-21 12:50:00,41.71,41.74,41.69,41.7,30744.0,41.71,41.74,41.69,41.7,30744.0
2016-11-21 13:00:00,41.71,41.73,41.69,41.7,26132.0,41.71,41.73,41.69,41.7,26132.0
2016-11-21 13:10:00,41.7,41.72,41.68,41.71,20721.0,41.7,41.72,41.68,41.71,20721.0
2016-11-21 13:20:00,41.71,41.72,41.69,41.71,23940.0,41.71,41.72,41.69,41.71,23940.0
2016-11-21 13:30:00,41.71,41.72,41.64,41.68,33244.0,41.71,41.72,41.64,41.68,33244.0
2016-11-21 13:40:00,41.67,41.73,41.65,41.72,18974.0,41.67,41.73,41.65,41.72,18974.0
2016-11-21 13:50:00,41.7,41.78,41.7,41.75,26175.0,41.7,41.78,41.7,41.75,26175.0
2016-11-21 14:00:00,41.75,41.78,41.72,41.75,21673.0,41.75,41.78,41.72,41.75,21673.0
2016-11-21 14:10:00,41.75,41.79,41.74,41.79,12572.0,41.75,41.79,41.74,41.79,12572.0
2016-11-21 14:20:00,41.79,41.83,41.75,41.75,13281.0,41.79,41.83,41.75,41.75,13281.0
2016-11-21 14:30:00,41.76,41.78,41.75,41.78,15771.0,41.76,41.78,41.75,41.78,15771.0
2016-11-21 14:40:00,41.77,41.77,41.7,41.72,25278.0,41.77,41.77,41.7,41.72,25278.0
2016-11-21 14:50:00,41.73,41.74,41.65,41.7,32420.0,41.73,41.74,41.65,41.7,32420.0
2016-11-21 15:00:00,41.7,41.74,41.7,41.7,20624.0,41.7,41.74,41.7,41.7,20624.0
2016-11-21 15:10:00,41.71,41.75,41.7,41.75,26326.0,41.71,41.75,41.7,41.75,26326.0
2016-11-21 15:20:00,41.75,41.76,41.72,41.72,27576.0,41.75,41.76,41.72,41.72,27576.0
2016-11-21 15:30:00,41.72,41.76,41.71,41.75,40863.0,41.72,41.76,41.71,41.75,40863.0
2016-11-21 15:40:00,41.75,41.8,41.71,41.76,50349.0,41.75,41.8,41.71,41.76,50349.0
2016-11-21 15:50:00,41.76,41.85,41.74,41.79,150803.0,41.76,41.85,41.74,41.79,150803.0
2016-11-22 09:30:00,41.7,41.75,41.41,41.59,31667.0,41.7,41.75,41.41,41.59,31667.0
2016-11-22 09:40:00,41.58,41.66,41.37,41.48,21494.0,41.58,41.66,41.37,41.48,21494.0
2016-11-22 09:50:00,41.5,41.65,41.45,41.54,23894.0,41.5,41.65,41.45,41.54,23894.0
2016-11-22 10:00:00,41.56,41.72,41.54,41.69,11350.0,41.56,41.72,41.54,41.69,11350.0
2016-11-22 10:10:00,41.67,41.73,41.64,41.69,12333.0,41.67,41.73,41.64,41.69,12333.0
2016-11-22 10:20:00,41.69,41.73,41.67,41.69,12958.0,41.69,41.73,41.67,41.69,12958.0
2016-11-22 10:30:00,41.7,41.74,41.67,41.68,11521.0,41.7,41.74,41.67,41.68,11521.0
2016-11-22 10:40:00,41.7,41.72,41.54,41.59,18759.0,41.7,41.72,41.54,41.59,18759.0
2016-11-22 10:50:00,41.6,41.75,41.53,41.68,32746.0,41.6,41.75,41.53,41.68,32746.0
2016-11-22 11:00:00,41.69,41.75,41.68,41.73,47772.0,41.69,41.75,41.68,41.73,47772.0
2016-11-22 11:10:00,41.73,41.73,41.65,41.65,27916.0,41.73,41.73,41.65,41.65,27916.0
2016-11-22 11:20:00,41.64,41.64,41.5,41.5,16873.0,41.64,41.64,41.5,41.5,16873.0
2016-11-22 11:30:00,41.51,41.62,41.49,41.57,17801.0,41.51,41.62,41.49,41.57,17801.0
2016-11-22 11:40:00,41.56,41.77,41.51,41.75,46641.0,41.56,41.77,41.51,41.75,46641.0
2016-11-22 11:50:00,41.74,41.75,41.65,41.66,22894.0,41.74,41.75,41.65,41.66,22894.0
2016-11-22 12:00:00,41.66,41.71,41.58,41.68,20955.0,41.66,41.71,41.58,41.68,20955.0
2016-11-22 12:10:00,41.68,41.75,41.65,41.72,18261.0,41.68,41.75,41.65,41.72,18261.0
2016-11-22 12:20:00,41.71,41.82,41.69,41.77,22792.0,41.71,41.82,41.69,41.77,22792.0
2016-11-22 12:30:00,41.77,41.81,41.75,41.76,16553.0,41.77,41.81,41.75,41.76,16553.0
2016-11-22 12:40:00,41.76,41.8,41.73,41.8,16767.0,41.76,41.8,41.73,41.8,16767.0
2016-11-22 12:50:00,41.8,41.83,41.76,41.78,25039.0,41.8,41.83,41.76,41.78,25039.0
2016-11-22 13:00:00,41.78,41.83,41.71,41.71,24543.0,41.78,41.83,41.71,41.71,24543.0
2016-11-22 13:10:00,41.71,41.79,41.71,41.76,18475.0,41.71,41.79,41.71,41.76,18475.0
2016-11-22 13:20:00,41.75,41.89,41.75,41.88,19982.0,41.75,41.89,41.75,41.88,19982.0
2016-11-22 13:30:00,41.89,41.92,41.87,41.92,20416.0,41.89,41.92,41.87,41.92,20416.0
2016-11-22 13:40:00,41.91,41.94,41.77,41.81,32300.0,41.91,41.94,41.77,41.81,32300.0
2016-11-22 13:50:00,41.81,41.82,41.73,41.74,32744.0,41.81,41.82,41.73,41.74,32744.0
2016-11-22 14:00:00,41.73,41.76,41.68,41.7,52290.0,41.73,41.76,41.68,41.7,52290.0
2016-11-22 14:10:00,41.7,41.75,41.68,41.72,48022.0,41.7,41.75,41.68,41.72,48022.0
2016-11-22 14:20:00,41.72,41.74,41.68,41.69,60415.0,41.72,41.74,41.68,41.69,60415.0
2016-11-22 14:30:00,41.7,41.71,41.55,41.66,95441.0,41.7,41.71,41.55,41.66,95441.0
2016-11-22 14:40:00,41.66,41.69,41.59,41.59,40587.0,41.66,41.69,41.59,41.59,40587.0
2016-11-22 14:50:00,41.59,41.68,41.58,41.67,60655.0,41.59,41.68,41.58,41.67,60655.0
2016-11-22 15:00:00,41.66,41.68,41.62,41.65,46219.0,41.66,41.68,41.62,41.65,46219.0
2016-11-22 15:10:00,41.64,41.71,41.61,41.7,58709.0,41.64,41.71,41.61,41.7,58709.0
2016-11-22 15:20:00,41.7,41.76,41.69,41.73,83925.0,41.7,41.76,41.69,41.73,83925.0
2016-11-22 15:30:00,41.74,41.78,41.62,41.73,65621.0,41.74,41.78,41.62,41.73,65621.0
2016-11-22 15:40:00,41.73,41.74,41.62,41.64,85605.0,41.73,41.74,41.62,41.64,85605.0
2016-11-22 15:50:00,41.65,41.67,41.56,41.58,210487.0,41.65,41.67,41.56,41.58,210487.0
2016-11-23 09:30:00,44.33,45.15,44.15,44.3,462507.0,44.33,45.15,44.15,44.3,462507.0
2016-11-23 09:40:00,44.27,44.92,43.51,43.96,315748.0,44.27,44.92,43.51,43.96,315748.0
2016-11-23 09:50:00,43.86,44.4,43.86,44.25,183001.0,43.86,44.4,43.86,44.25,183001.0
2016-11-23 10:00:00,44.29,44.71,44.23,44.46,187174.0,44.29,44.71,44.23,44.46,187174.0
2016-11-23 10:10:00,44.46,44.75,44.34,44.75,114334.0,44.46,44.75,44.34,44.75,114334.0
2016-11-23 10:20:00,44.73,44.74,44.02,44.38,155814.0,44.73,44.74,44.02,44.38,155814.0
2016-11-23 10:30:00,44.39,44.91,44.37,44.8,154524.0,44.39,44.91,44.37,44.8,154524.0
2016-11-23 10:40:00,44.8,45.19,44.75,45.0,236330.0,44.8,45.19,44.75,45.0,236330.0
2016-11-23 10:50:00,45.0,45.29,44.89,45.28,110857.0,45.0,45.29,44.89,45.28,110857.0
2016-11-23 11:00:00,45.29,45.34,44.96,45.2,94997.0,45.29,45.34,44.96,45.2,94997.0
2016-11-23 11:10:00,45.19,45.49,45.16,45.37,79119.0,45.19,45.49,45.16,45.37,79119.0
2016-11-23 11:20:00,45.38,45.48,45.17,45.39,64561.0,45.38,45.48,45.17,45.39,64561.0
2016-11-23 11:30:00,45.41,45.55,45.16,45.4,108531.0,45.41,45.55,45.16,45.4,108531.0
2016-11-23 11:40:00,45.4,45.48,45.34,45.39,51583.0,45.4,45.48,45.34,45.39,51583.0
2016-11-23 11:50:00,45.4,45.4,45.18,45.28,58718.0,45.4,45.4,45.18,45.28,58718.0
2016-11-23 12:00:00,45.3,45.37,45.22,45.33,66716.0,45.3,45.37,45.22,45.33,66716.0
2016-11-23 12:10:00,45.32,45.42,45.25,45.28,67704.0,45.32,45.42,45.25,45.28,67704.0
2016-11-23 12:20:00,45.3,45.35,45.18,45.25,39350.0,45.3,45.35,45.18,45.25,39350.0
2016-11-23 12:30:00,45.25,45.4,45.24,45.31,31438.0,45.25,45.4,45.24,45.31,31438.0
2016-11-23 12:40:00,45.35,45.44,45.23,45.31,45005.0,45.35,45.44,45.23,45.31,45005.0
2016-11-23 12:50:00,45.32,45.49,45.3,45.49,53726.0,45.32,45.49,45.3,45.49,53726.0
2016-11-23 13:00:00,45.46,45.5,45.22,45.4,56584.0,45.46,45.5,45.22,45.4,56584.0
2016-11-23 13:10:00,45.41,45.46,45.33,45.43,37137.0,45.41,45.46,45.33,45.43,37137.0
2016-11-23 13:20:00,45.45,45.52,45.33,45.42,38651.0,45.45,45.52,45.33,45.42,38651.0
2016-11-23 13:30:00,45.41,45.78,45.41,45.72,74158.0,45.41,45.78,45.41,45.72,74158.0
2016-11-23 13:40:00,45.72,45.84,45.52,45.6,104213.0,45.72,45.84,45.52,45.6,104213.0
2016-11-23 13:50:00,45.58,45.65,45.25,45.61,145497.0,45.58,45.65,45.25,45.61,145497.0
2016-11-23 14:00:00,45.61,45.65,45.27,45.46,59066.0,45.61,45.65,45.27,45.46,59066.0
2016-11-23 14:10:00,45.46,46.12,45.44,45.92,144831.0,45.46,46.12,45.44,45.92,144831.0
2016-11-23 14:20:00,45.9,46.05,45.84,45.94,31555.0,45.9,46.05,45.84,45.94,31555.0
2016-11-23 14:30:00,45.94,46.04,45.85,45.9,33228.0,45.94,46.04,45.85,45.9,33228.0
2016-11-23 14:40:00,45.9,46.03,45.84,46.03,45136.0,45.9,46.03,45.84,46.03,45136.0
2016-11-23 14:50:00,46.0,46.24,45.84,46.04,41830.0,46.0,46.24,45.84,46.04,41830.0
2016-11-23 15:00:00,46.03,46.07,45.93,45.96,67239.0,46.03,46.07,45.93,45.96,67239.0
2016-11-23 15:10:00,45.95,46.28,45.93,46.26,59800.0,45.95,46.28,45.93,46.26,59800.0
2016-11-23 15:20:00,46.21,46.37,46.16,46.31,59618.0,46.21,46.37,46.16,46.31,59618.0
2016-11-23 15:30:00,46.31,46.57,46.28,46.55,136338.0,46.31,46.57,46.28,46.55,136338.0
2016-11-23 15:40:00,46.55,46.7,46.45,46.65,230408.0,46.55,46.7,46.45,46.65,230408.0
2016-11-23 15:50:00,46.63,46.66,46.25,46.29,470304.0,46.63,46.66,46.25,46.29,470304.0
2016-11-25 09:30:00,46.11,46.36,45.51,45.79,131570.0,46.11,46.36,45.51,45.79,131570.0
2016-11-25 09:40:00,45.78,46.05,45.71,46.05,54867.0,45.78,46.05,45.71,46.05,54867.0
2016-11-25 09:50:00,46.06,46.27,45.96,46.07,65120.0,46.06,46.27,45.96,46.07,65120.0
2016-11-25 10:00:00,46.11,46.15,45.96,46.0,50544.0,46.11,46.15,45.96,46.0,50544.0
2016-11-25 10:10:00,45.98,46.22,45.98,46.2,43739.0,45.98,46.22,45.98,46.2,43739.0
2016-11-25 10:20:00,46.2,46.29,46.01,46.23,77900.0,46.2,46.29,46.01,46.23,77900.0
2016-11-25 10:30:00,46.23,46.33,46.21,46.23,70116.0,46.23,46.33,46.21,46.23,70116.0
2016-11-25 10:40:00,46.24,46.37,46.24,46.36,37059.0,46.24,46.37,46.24,46.36,37059.0
2016-11-25 10:50:00,46.36,46.38,46.23,46.28,38288.0,46.36,46.38,46.23,46.28,38288.0
2016-11-25 11:00:00,46.27,46.33,46.09,46.22,57046.0,46.27,46.33,46.09,46.22,57046.0
2016-11-25 11:10:00,46.23,46.26,46.13,46.2,43768.0,46.23,46.26,46.13,46.2,43768.0
2016-11-25 11:20:00,46.2,46.3,46.2,46.29,42748.0,46.2,46.3,46.2,46.29,42748.0
2016-11-25 11:30:00,46.3,46.34,46.24,46.31,28207.0,46.3,46.34,46.24,46.31,28207.0
2016-11-25 11:40:00,46.31,46.32,46.19,46.24,31824.0,46.31,46.32,46.19,46.24,31824.0
2016-11-25 11:50:00,46.24,46.33,46.22,46.27,25087.0,46.24,46.33,46.22,46.27,25087.0
2016-11-25 12:00:00,46.27,46.31,46.19,46.21,58297.0,46.27,46.31,46.19,46.21,58297.0
2016-11-25 12:10:00,46.22,46.26,46.21,46.25,19368.0,46.22,46.26,46.21,46.25,19368.0
2016-11-25 12:20:00,46.25,46.31,46.24,46.26,35323.0,46.25,46.31,46.24,46.26,35323.0
2016-11-25 12:30:00,46.26,46.37,46.24,46.31,57315.0,46.26,46.37,46.24,46.31,57315.0
2016-11-25 12:40:00,46.32,46.42,46.3,46.38,88485.0,46.32,46.42,46.3,46.38,88485.0
2016-11-25 12:50:00,46.38,46.43,46.25,46.29,130980.0,46.38,46.43,46.25,46.29,130980.0
2016-11-28 09:30:00,46.38,46.75,46.0,46.66,84813.0,46.38,46.75,46.0,46.66,84813.0
2016-11-28 09:40:00,46.66,46.76,46.43,46.74,63665.0,46.66,46.76,46.43,46.74,63665.0
2016-11-28 09:50:00,46.7,46.7,46.49,46.5,55262.0,46.7,46.7,46.49,46.5,55262.0
2016-11-28 10:00:00,46.52,46.58,46.32,46.33,50681.0,46.52,46.58,46.32,46.33,50681.0
2016-11-28 10:10:00,46.35,46.44,46.14,46.18,58423.0,46.35,46.44,46.14,46.18,58423.0
2016-11-28 10:20:00,46.18,46.23,46.03,46.22,47382.0,46.18,46.23,46.03,46.22,47382.0
2016-11-28 10:30:00,46.22,46.31,46.11,46.28,37197.0,46.22,46.31,46.11,46.28,37197.0
2016-11-28 10:40:00,46.29,46.36,46.23,46.26,48149.0,46.29,46.36,46.23,46.26,48149.0
2016-11-28 10:50:00,46.27,46.36,46.21,46.27,33799.0,46.27,46.36,46.21,46.27,33799.0
2016-11-28 11:00:00,46.26,46.28,46.09,46.15,49373.0,46.26,46.28,46.09,46.15,49373.0
2016-11-28 11:10:00,46.15,46.2,46.13,46.17,46197.0,46.15,46.2,46.13,46.17,46197.0
2016-11-28 11:20:00,46.17,46.3,46.06,46.29,44588.0,46.17,46.3,46.06,46.29,44588.0
2016-11-28 11:30:00,46.3,46.44,46.3,46.41,28389.0,46.3,46.44,46.3,46.41,28389.0
2016-11-28 11:40:00,46.38,46.58,46.38,46.44,30446.0,46.38,46.58,46.38,46.44,30446.0
2016-11-28 11:50:00,46.45,46.57,46.44,46.52,36506.0,46.45,46.57,46.44,46.52,36506.0
2016-11-28 12:00:00,46.53,46.73,46.53,46.7,29693.0,46.53,46.73,46.53,46.7,29693.0
2016-11-28 12:10:00,46.7,46.71,46.6,46.66,24878.0,46.7,46.71,46.6,46.66,24878.0
2016-11-28 12:20:00,46.64,46.7,46.58,46.63,31896.0,46.64,46.7,46.58,46.63,31896.0
2016-11-28 12:30:00,46.64,46.85,46.64,46.84,49734.0,46.64,46.85,46.64,46.84,49734.0
2016-11-28 12:40:00,46.84,46.84,46.7,46.73,20226.0,46.84,46.84,46.7,46.73,20226.0
2016-11-28 12:50:00,46.73,46.86,46.67,46.85,36568.0,46.73,46.86,46.67,46.85,36568.0
2016-11-28 13:00:00,46.87,46.89,46.73,46.87,40392.0,46.87,46.89,46.73,46.87,40392.0
2016-11-28 13:10:00,46.85,46.94,46.85,46.94,26025.0,46.85,46.94,46.85,46.94,26025.0
2016-11-28 13:20:00,46.92,46.98,46.75,46.75,26025.0,46.92,46.98,46.75,46.75,26025.0
2016-11-28 13:30:00,46.75,46.86,46.75,46.84,10841.0,46.75,46.86,46.75,46.84,10841.0
2016-11-28 13:40:00,46.84,46.94,46.84,46.93,22239.0,46.84,46.94,46.84,46.93,22239.0
2016-11-28 13:50:00,46.93,46.94,46.78,46.8,41664.0,46.93,46.94,46.78,46.8,41664.0
2016-11-28 14:00:00,46.81,46.82,46.72,46.72,32677.0,46.81,46.82,46.72,46.72,32677.0
2016-11-28 14:10:00,46.72,46.72,46.57,46.57,49573.0,46.72,46.72,46.57,46.57,49573.0
2016-11-28 14:20:00,46.57,46.61,46.49,46.56,44219.0,46.57,46.61,46.49,46.56,44219.0
2016-11-28 14:30:00,46.57,46.62,46.51,46.51,35140.0,46.57,46.62,46.51,46.51,35140.0
2016-11-28 14:40:00,46.49,46.53,46.46,46.5,33280.0,46.49,46.53,46.46,46.5,33280.0
2016-11-28 14:50:00,46.51,46.51,46.27,46.28,39485.0,46.51,46.51,46.27,46.28,39485.0
2016-11-28 15:00:00,46.29,46.47,46.28,46.36,42619.0,46.29,46.47,46.28,46.36,42619.0
2016-11-28 15:10:00,46.38,46.47,46.38,46.45,26398.0,46.38,46.47,46.38,46.45,26398.0
2016-11-28 15:20:00,46.46,46.47,46.3,46.33,46040.0,46.46,46.47,46.3,46.33,46040.0
2016-11-28 15:30:00,46.33,46.33,46.27,46.32,55170.0,46.33,46.33,46.27,46.32,55170.0
2016-11-28 15:40:00,46.32,46.32,46.24,46.29,63435.0,46.32,46.32,46.24,46.29,63435.0
2016-11-28 15:50:00,46.28,46.38,46.28,46.37,117406.0,46.28,46.38,46.28,46.37,117406.0
2016-11-29 09:30:00,46.33,46.78,46.33,46.74,39549.0,46.33,46.78,46.33,46.74,39549.0
2016-11-29 09:40:00,46.75,46.91,46.52,46.55,38995.0,46.75,46.91,46.52,46.55,38995.0
2016-11-29 09:50:00,46.58,46.87,46.58,46.72,47871.0,46.58,46.87,46.58,46.72,47871.0
2016-11-29 10:00:00,46.77,47.08,46.77,47.03,60612.0,46.77,47.08,46.77,47.03,60612.0
2016-11-29 10:10:00,47.06,47.3,46.96,47.3,51313.0,47.06,47.3,46.96,47.3,51313.0
2016-11-29 10:20:00,47.3,47.41,47.25,47.34,56788.0,47.3,47.41,47.25,47.34,56788.0
2016-11-29 10:30:00,47.34,47.47,47.16,47.24,33722.0,47.34,47.47,47.16,47.24,33722.0
2016-11-29 10:40:00,47.25,47.28,47.1,47.26,22903.0,47.25,47.28,47.1,47.26,22903.0
2016-11-29 10:50:00,47.27,47.28,47.14,47.23,22687.0,47.27,47.28,47.14,47.23,22687.0
2016-11-29 11:00:00,47.23,47.49,47.23,47.36,51836.0,47.23,47.49,47.23,47.36,51836.0
2016-11-29 11:10:00,47.36,47.49,47.29,47.31,39290.0,47.36,47.49,47.29,47.31,39290.0
2016-11-29 11:20:00,47.33,47.49,47.32,47.34,33248.0,47.33,47.49,47.32,47.34,33248.0
2016-11-29 11:30:00,47.37,47.41,47.27,47.32,66143.0,47.37,47.41,47.27,47.32,66143.0
2016-11-29 11:40:00,47.31,47.54,47.29,47.52,46825.0,47.31,47.54,47.29,47.52,46825.0
2016-11-29 11:50:00,47.52,47.66,47.49,47.64,31970.0,47.52,47.66,47.49,47.64,31970.0
2016-11-29 12:00:00,47.64,47.73,47.57,47.67,36025.0,47.64,47.73,47.57,47.67,36025.0
2016-11-29 12:10:00,47.65,47.76,47.35,47.43,154473.0,47.65,47.76,47.35,47.43,154473.0
2016-11-29 12:20:00,47.42,47.53,47.3,47.3,41764.0,47.42,47.53,47.3,47.3,41764.0
2016-11-29 12:30:00,47.3,47.35,47.23,47.3,43349.0,47.3,47.35,47.23,47.3,43349.0
2016-11-29 12:40:00,47.31,47.43,47.28,47.36,76486.0,47.31,47.43,47.28,47.36,76486.0
2016-11-29 12:50:00,47.38,47.54,47.37,47.54,42815.0,47.38,47.54,47.37,47.54,42815.0
2016-11-29 13:00:00,47.55,47.55,47.43,47.53,24640.0,47.55,47.55,47.43,47.53,24640.0
2016-11-29 13:10:00,47.53,47.57,47.38,47.4,48079.0,47.53,47.57,47.38,47.4,48079.0
2016-11-29 13:20:00,47.4,47.41,47.12,47.22,50324.0,47.4,47.41,47.12,47.22,50324.0
2016-11-29 13:30:00,47.23,47.36,47.22,47.35,36158.0,47.23,47.36,47.22,47.35,36158.0
2016-11-29 13:40:00,47.34,47.4,47.32,47.36,32433.0,47.34,47.4,47.32,47.36,32433.0
2016-11-29 13:50:00,47.37,47.45,47.35,47.38,31855.0,47.37,47.45,47.35,47.38,31855.0
2016-11-29 14:00:00,47.37,47.54,47.37,47.49,32226.0,47.37,47.54,47.37,47.49,32226.0
2016-11-29 14:10:00,47.5,47.57,47.49,47.57,29337.0,47.5,47.57,47.49,47.57,29337.0
2016-11-29 14:20:00,47.57,47.6,47.54,47.55,25786.0,47.57,47.6,47.54,47.55,25786.0
2016-11-29 14:30:00,47.55,47.59,47.49,47.53,33279.0,47.55,47.59,47.49,47.53,33279.0
2016-11-29 14:40:00,47.53,47.62,47.51,47.58,41168.0,47.53,47.62,47.51,47.58,41168.0
2016-11-29 14:50:00,47.59,47.61,47.5,47.51,35758.0,47.59,47.61,47.5,47.51,35758.0
2016-11-29 15:00:00,47.52,47.57,47.49,47.55,34267.0,47.52,47.57,47.49,47.55,34267.0
2016-11-29 15:10:00,47.56,47.63,47.52,47.52,58441.0,47.56,47.63,47.52,47.52,58441.0
2016-11-29 15:20:00,47.53,47.61,47.52,47.56,44030.0,47.53,47.61,47.52,47.56,44030.0
2016-11-29 15:30:00,47.56,47.56,47.43,47.44,83631.0,47.56,47.56,47.43,47.44,83631.0
2016-11-29 15:40:00,47.45,47.45,47.3,47.37,59459.0,47.45,47.45,47.3,47.37,59459.0
2016-11-29 15:50:00,47.37,47.44,47.34,47.35,179070.0,47.37,47.44,47.34,47.35,179070.0
2016-11-30 09:30:00,47.75,47.81,47.4,47.49,37590.0,47.75,47.81,47.4,47.49,37590.0
2016-11-30 09:40:00,47.53,47.77,47.49,47.58,41395.0,47.53,47.77,47.49,47.58,41395.0
2016-11-30 09:50:00,47.57,47.65,47.35,47.6,27691.0,47.57,47.65,47.35,47.6,27691.0
2016-11-30 10:00:00,47.56,47.8,47.49,47.67,21551.0,47.56,47.8,47.49,47.67,21551.0
2016-11-30 10:10:00,47.68,47.78,47.48,47.48,45552.0,47.68,47.78,47.48,47.48,45552.0
2016-11-30 10:20:00,47.48,47.58,47.36,47.48,15497.0,47.48,47.58,47.36,47.48,15497.0
2016-11-30 10:30:00,47.48,47.49,47.4,47.49,16375.0,47.48,47.49,47.4,47.49,16375.0
2016-11-30 10:40:00,47.47,47.59,47.43,47.52,18277.0,47.47,47.59,47.43,47.52,18277.0
2016-11-30 10:50:00,47.54,47.66,47.52,47.55,10979.0,47.54,47.66,47.52,47.55,10979.0
2016-11-30 11:00:00,47.58,47.76,47.56,47.73,18560.0,47.58,47.76,47.56,47.73,18560.0
2016-11-30 11:10:00,47.72,47.75,47.65,47.69,16387.0,47.72,47.75,47.65,47.69,16387.0
2016-11-30 11:20:00,47.69,47.78,47.67,47.69,13680.0,47.69,47.78,47.67,47.69,13680.0
2016-11-30 11:30:00,47.67,47.81,47.6,47.81,15183.0,47.67,47.81,47.6,47.81,15183.0
2016-11-30 11:40:00,47.8,47.95,47.7,47.72,36124.0,47.8,47.95,47.7,47.72,36124.0
2016-11-30 11:50:00,47.72,47.73,47.58,47.59,13842.0,47.72,47.73,47.58,47.59,13842.0
2016-11-30 12:00:00,47.54,47.62,47.41,47.44,16811.0,47.54,47.62,47.41,47.44,16811.0
2016-11-30 12:10:00,47.43,47.5,47.38,47.46,8417.0,47.43,47.5,47.38,47.46,8417.0
2016-11-30 12:20:00,47.47,47.5,47.35,47.37,15470.0,47.47,47.5,47.35,47.37,15470.0
2016-11-30 12:30:00,47.38,47.43,47.32,47.43,7500.0,47.38,47.43,47.32,47.43,7500.0
2016-11-30 12:40:00,47.41,47.45,47.31,47.34,21067.0,47.41,47.45,47.31,47.34,21067.0
2016-11-30 12:50:00,47.33,47.41,47.32,47.41,4720.0,47.33,47.41,47.32,47.41,4720.0
2016-11-30 13:00:00,47.38,47.38,47.3,47.33,5735.0,47.38,47.38,47.3,47.33,5735.0
2016-11-30 13:10:00,47.35,47.38,47.3,47.33,21655.0,47.35,47.38,47.3,47.33,21655.0
2016-11-30 13:20:00,47.34,47.34,47.17,47.17,12106.0,47.34,47.34,47.17,47.17,12106.0
2016-11-30 13:30:00,47.18,47.19,47.02,47.02,21513.0,47.18,47.19,47.02,47.02,21513.0
2016-11-30 13:40:00,47.0,47.02,46.88,46.99,54987.0,47.0,47.02,46.88,46.99,54987.0
2016-11-30 13:50:00,47.02,47.03,46.93,46.93,10591.0,47.02,47.03,46.93,46.93,10591.0
2016-11-30 14:00:00,46.94,46.98,46.81,46.82,16253.0,46.94,46.98,46.81,46.82,16253.0
2016-11-30 14:10:00,46.82,46.84,46.7,46.73,15481.0,46.82,46.84,46.7,46.73,15481.0
2016-11-30 14:20:00,46.73,46.73,46.54,46.55,24024.0,46.73,46.73,46.54,46.55,24024.0
2016-11-30 14:30:00,46.55,46.56,46.34,46.37,52740.0,46.55,46.56,46.34,46.37,52740.0
2016-11-30 14:40:00,46.37,46.4,46.25,46.36,44605.0,46.37,46.4,46.25,46.36,44605.0
2016-11-30 14:50:00,46.36,46.38,46.29,46.36,18525.0,46.36,46.38,46.29,46.36,18525.0
2016-11-30 15:00:00,46.36,46.5,46.33,46.41,14610.0,46.36,46.5,46.33,46.41,14610.0
2016-11-30 15:10:00,46.44,46.5,46.4,46.49,20616.0,46.44,46.5,46.4,46.49,20616.0
2016-11-30 15:20:00,46.48,46.52,46.45,46.5,30866.0,46.48,46.52,46.45,46.5,30866.0
2016-11-30 15:30:00,46.49,46.5,46.38,46.41,35217.0,46.49,46.5,46.38,46.41,35217.0
2016-11-30 15:40:00,46.42,46.6,46.42,46.6,51545.0,46.42,46.6,46.42,46.6,51545.0
2016-11-30 15:50:00,46.59,46.59,46.45,46.46,102088.0,46.59,46.59,46.45,46.46,102088.0
2016-12-01 09:30:00,46.48,46.6,46.05,46.26,25234.0,46.48,46.6,46.05,46.26,25234.0
2016-12-01 09:40:00,46.26,46.4,46.15,46.34,12777.0,46.26,46.4,46.15,46.34,12777.0
2016-12-01 09:50:00,46.39,46.43,46.11,46.24,16555.0,46.39,46.43,46.11,46.24,16555.0
2016-12-01 10:00:00,46.21,46.21,46.02,46.15,17939.0,46.21,46.21,46.02,46.15,17939.0
2016-12-01 10:10:00,46.11,46.11,45.84,45.86,24960.0,46.11,46.11,45.84,45.86,24960.0
2016-12-01 10:20:00,45.86,45.87,45.54,45.61,38999.0,45.86,45.87,45.54,45.61,38999.0
2016-12-01 10:30:00,45.57,45.58,45.33,45.39,39910.0,45.57,45.58,45.33,45.39,39910.0
2016-12-01 10:40:00,45.38,45.38,45.06,45.06,55226.0,45.38,45.38,45.06,45.06,55226.0
2016-12-01 10:50:00,45.06,45.08,44.85,44.92,72106.0,45.06,45.08,44.85,44.92,72106.0
2016-12-01 11:00:00,44.93,45.0,44.89,44.92,61325.0,44.93,45.0,44.89,44.92,61325.0
2016-12-01 11:10:00,44.92,44.92,44.4,44.6,72563.0,44.92,44.92,44.4,44.6,72563.0
2016-12-01 11:20:00,44.6,44.82,44.54,44.57,71479.0,44.6,44.82,44.54,44.57,71479.0
2016-12-01 11:30:00,44.55,44.67,44.51,44.53,51258.0,44.55,44.67,44.51,44.53,51258.0
2016-12-01 11:40:00,44.51,44.54,44.39,44.43,105018.0,44.51,44.54,44.39,44.43,105018.0
2016-12-01 11:50:00,44.46,44.64,44.38,44.42,66737.0,44.46,44.64,44.38,44.42,66737.0
2016-12-01 12:00:00,44.43,44.45,44.26,44.43,162973.0,44.43,44.45,44.26,44.43,162973.0
2016-12-01 12:10:00,44.42,44.49,44.33,44.37,175872.0,44.42,44.49,44.33,44.37,175872.0
2016-12-01 12:20:00,44.37,44.43,44.3,44.3,30597.0,44.37,44.43,44.3,44.3,30597.0
2016-12-01 12:30:00,44.29,44.34,44.07,44.08,62401.0,44.29,44.34,44.07,44.08,62401.0
2016-12-01 12:40:00,44.11,44.35,43.93,44.24,96645.0,44.11,44.35,43.93,44.24,96645.0
2016-12-01 12:50:00,44.22,44.3,44.16,44.16,22720.0,44.22,44.3,44.16,44.16,22720.0
2016-12-01 13:00:00,44.16,44.16,43.96,44.02,31810.0,44.16,44.16,43.96,44.02,31810.0
2016-12-01 13:10:00,44.02,44.21,44.01,44.13,21874.0,44.02,44.21,44.01,44.13,21874.0
2016-12-01 13:20:00,44.14,44.3,44.13,44.25,33499.0,44.14,44.3,44.13,44.25,33499.0
2016-12-01 13:30:00,44.25,44.34,44.23,44.23,21350.0,44.25,44.34,44.23,44.23,21350.0
2016-12-01 13:40:00,44.22,44.34,44.22,44.33,24680.0,44.22,44.34,44.22,44.33,24680.0
2016-12-01 13:50:00,44.34,44.39,44.28,44.29,19560.0,44.34,44.39,44.28,44.29,19560.0
2016-12-01 14:00:00,44.29,44.4,44.28,44.33,18470.0,44.29,44.4,44.28,44.33,18470.0
2016-12-01 14:10:00,44.32,44.32,44.09,44.14,33554.0,44.32,44.32,44.09,44.14,33554.0
2016-12-01 14:20:00,44.14,44.16,43.99,44.08,34033.0,44.14,44.16,43.99,44.08,34033.0
2016-12-01 14:30:00,44.07,44.24,44.07,44.2,16609.0,44.07,44.24,44.07,44.2,16609.0
2016-12-01 14:40:00,44.22,44.24,44.15,44.16,21841.0,44.22,44.24,44.15,44.16,21841.0
2016-12-01 14:50:00,44.18,44.27,44.16,44.16,20405.0,44.18,44.27,44.16,44.16,20405.0
2016-12-01 15:00:00,44.16,44.17,43.84,43.87,59868.0,44.16,44.17,43.84,43.87,59868.0
2016-12-01 15:10:00,43.86,43.96,43.8,43.8,43646.0,43.86,43.96,43.8,43.8,43646.0
2016-12-01 15:20:00,43.79,43.79,43.55,43.69,80580.0,43.79,43.79,43.55,43.69,80580.0
2016-12-01 15:30:00,43.69,43.82,43.64,43.66,42309.0,43.69,43.82,43.64,43.66,42309.0
2016-12-01 15:40:00,43.65,43.82,43.65,43.76,69329.0,43.65,43.82,43.65,43.76,69329.0
2016-12-01 15:50:00,43.76,43.95,43.75,43.94,137486.0,43.76,43.95,43.75,43.94,137486.0
2016-12-02 09:30:00,43.52,43.53,42.5,43.35,154745.0,43.52,43.53,42.5,43.35,154745.0
2016-12-02 09:40:00,43.41,43.67,42.85,42.85,74532.0,43.41,43.67,42.85,42.85,74532.0
2016-12-02 09:50:00,42.85,42.88,42.32,42.66,115710.0,42.85,42.88,42.32,42.66,115710.0
2016-12-02 10:00:00,42.67,42.76,42.38,42.45,94400.0,42.67,42.76,42.38,42.45,94400.0
2016-12-02 10:10:00,42.46,42.48,42.15,42.32,73905.0,42.46,42.48,42.15,42.32,73905.0
2016-12-02 10:20:00,42.36,42.55,42.31,42.39,55343.0,42.36,42.55,42.31,42.39,55343.0
2016-12-02 10:30:00,42.4,42.69,42.4,42.58,46823.0,42.4,42.69,42.4,42.58,46823.0
2016-12-02 10:40:00,42.57,42.58,42.3,42.45,80982.0,42.57,42.58,42.3,42.45,80982.0
2016-12-02 10:50:00,42.47,42.5,42.33,42.45,41126.0,42.47,42.5,42.33,42.45,41126.0
2016-12-02 11:00:00,42.45,42.54,42.33,42.4,52951.0,42.45,42.54,42.33,42.4,52951.0
2016-12-02 11:10:00,42.42,42.68,42.2,42.68,51730.0,42.42,42.68,42.2,42.68,51730.0
2016-12-02 11:20:00,42.67,42.79,42.58,42.78,90098.0,42.67,42.79,42.58,42.78,90098.0
2016-12-02 11:30:00,42.79,42.95,42.77,42.94,98352.0,42.79,42.95,42.77,42.94,98352.0
2016-12-02 11:40:00,42.95,42.99,42.73,42.79,25977.0,42.95,42.99,42.73,42.79,25977.0
2016-12-02 11:50:00,42.82,43.0,42.82,42.92,16411.0,42.82,43.0,42.82,42.92,16411.0
2016-12-02 12:00:00,42.95,43.0,42.93,42.96,17560.0,42.95,43.0,42.93,42.96,17560.0
2016-12-02 12:10:00,42.96,42.96,42.83,42.9,22514.0,42.96,42.96,42.83,42.9,22514.0
2016-12-02 12:20:00,42.9,42.91,42.87,42.89,20427.0,42.9,42.91,42.87,42.89,20427.0
2016-12-02 12:30:00,42.88,42.88,42.71,42.78,23286.0,42.88,42.88,42.71,42.78,23286.0
2016-12-02 12:40:00,42.8,42.87,42.78,42.81,8492.0,42.8,42.87,42.78,42.81,8492.0
2016-12-02 12:50:00,42.82,42.89,42.82,42.85,11626.0,42.82,42.89,42.82,42.85,11626.0
2016-12-02 13:00:00,42.82,42.9,42.81,42.82,13665.0,42.82,42.9,42.81,42.82,13665.0
2016-12-02 13:10:00,42.82,42.82,42.64,42.69,20500.0,42.82,42.82,42.64,42.69,20500.0
2016-12-02 13:20:00,42.73,42.84,42.7,42.8,14285.0,42.73,42.84,42.7,42.8,14285.0
2016-12-02 13:30:00,42.8,42.84,42.73,42.83,42130.0,42.8,42.84,42.73,42.83,42130.0
2016-12-02 13:40:00,42.83,42.97,42.82,42.91,58136.0,42.83,42.97,42.82,42.91,58136.0
2016-12-02 13:50:00,42.91,42.96,42.91,42.95,16806.0,42.91,42.96,42.91,42.95,16806.0
2016-12-02 14:00:00,42.96,43.0,42.92,42.96,16981.0,42.96,43.0,42.92,42.96,16981.0
2016-12-02 14:10:00,42.96,42.98,42.86,42.97,19002.0,42.96,42.98,42.86,42.97,19002.0
2016-12-02 14:20:00,42.97,43.0,42.94,42.96,20788.0,42.97,43.0,42.94,42.96,20788.0
2016-12-02 14:30:00,42.96,42.98,42.92,42.95,8938.0,42.96,42.98,42.92,42.95,8938.0
2016-12-02 14:40:00,42.95,42.98,42.9,42.92,21564.0,42.95,42.98,42.9,42.92,21564.0
2016-12-02 14:50:00,42.92,42.98,42.91,42.97,14568.0,42.92,42.98,42.91,42.97,14568.0
2016-12-02 15:00:00,42.98,43.0,42.93,42.94,20248.0,42.98,43.0,42.93,42.94,20248.0
2016-12-02 15:10:00,42.93,42.95,42.81,42.88,19774.0,42.93,42.95,42.81,42.88,19774.0
2016-12-02 15:20:00,42.88,42.93,42.86,42.92,30187.0,42.88,42.93,42.86,42.92,30187.0
2016-12-02 15:30:00,42.92,43.0,42.91,42.99,40429.0,42.92,43.0,42.91,42.99,40429.0
2016-12-02 15:40:00,42.99,42.99,42.91,42.94,55824.0,42.99,42.99,42.91,42.94,55824.0
2016-12-02 15:50:00,42.95,43.04,42.93,43.04,127542.0,42.95,43.04,42.93,43.04,127542.0
2016-12-05 09:30:00,42.64,43.65,42.64,43.34,136420.0,42.64,43.65,42.64,43.34,136420.0
2016-12-05 09:40:00,43.32,43.47,43.13,43.41,38718.0,43.32,43.47,43.13,43.41,38718.0
2016-12-05 09:50:00,43.41,43.54,43.35,43.48,51954.0,43.41,43.54,43.35,43.48,51954.0
2016-12-05 10:00:00,43.46,43.7,43.43,43.67,32072.0,43.46,43.7,43.43,43.67,32072.0
2016-12-05 10:10:00,43.66,43.66,43.35,43.62,35877.0,43.66,43.66,43.35,43.62,35877.0
2016-12-05 10:20:00,43.62,43.62,43.43,43.52,26497.0,43.62,43.62,43.43,43.52,26497.0
2016-12-05 10:30:00,43.53,43.61,43.47,43.47,30565.0,43.53,43.61,43.47,43.47,30565.0
2016-12-05 10:40:00,43.49,43.51,43.21,43.35,36676.0,43.49,43.51,43.21,43.35,36676.0
2016-12-05 10:50:00,43.35,43.41,43.29,43.34,35537.0,43.35,43.41,43.29,43.34,35537.0
2016-12-05 11:00:00,43.35,43.48,43.31,43.41,25708.0,43.35,43.48,43.31,43.41,25708.0
2016-12-05 11:10:00,43.41,43.5,43.39,43.41,9814.0,43.41,43.5,43.39,43.41,9814.0
2016-12-05 11:20:00,43.39,43.45,43.1,43.16,32256.0,43.39,43.45,43.1,43.16,32256.0
2016-12-05 11:30:00,43.2,43.32,43.2,43.3,17154.0,43.2,43.32,43.2,43.3,17154.0
2016-12-05 11:40:00,43.29,43.29,43.17,43.23,14402.0,43.29,43.29,43.17,43.23,14402.0
2016-12-05 11:50:00,43.26,43.3,43.2,43.26,28231.0,43.26,43.3,43.2,43.26,28231.0
2016-12-05 12:00:00,43.26,43.28,43.17,43.21,9589.0,43.26,43.28,43.17,43.21,9589.0
2016-12-05 12:10:00,43.21,43.24,43.16,43.16,9433.0,43.21,43.24,43.16,43.16,9433.0
2016-12-05 12:20:00,43.15,43.15,42.97,43.05,21752.0,43.15,43.15,42.97,43.05,21752.0
2016-12-05 12:30:00,43.05,43.1,43.04,43.06,23045.0,43.05,43.1,43.04,43.06,23045.0
2016-12-05 12:40:00,43.07,43.17,43.07,43.15,16152.0,43.07,43.17,43.07,43.15,16152.0
2016-12-05 12:50:00,43.15,43.28,43.12,43.27,15597.0,43.15,43.28,43.12,43.27,15597.0
2016-12-05 13:00:00,43.27,43.3,43.22,43.24,10529.0,43.27,43.3,43.22,43.24,10529.0
2016-12-05 13:10:00,43.24,43.32,43.18,43.32,31583.0,43.24,43.32,43.18,43.32,31583.0
2016-12-05 13:20:00,43.31,43.45,43.31,43.41,17768.0,43.31,43.45,43.31,43.41,17768.0
2016-12-05 13:30:00,43.4,43.47,43.37,43.37,15911.0,43.4,43.47,43.37,43.37,15911.0
2016-12-05 13:40:00,43.38,43.38,43.29,43.32,12773.0,43.38,43.38,43.29,43.32,12773.0
2016-12-05 13:50:00,43.31,43.31,43.26,43.3,12867.0,43.31,43.31,43.26,43.3,12867.0
2016-12-05 14:00:00,43.3,43.32,43.23,43.3,27428.0,43.3,43.32,43.23,43.3,27428.0
2016-12-05 14:10:00,43.31,43.32,43.26,43.3,13672.0,43.31,43.32,43.26,43.3,13672.0
2016-12-05 14:20:00,43.3,43.31,43.23,43.23,19927.0,43.3,43.31,43.23,43.23,19927.0
2016-12-05 14:30:00,43.22,43.31,43.21,43.26,15097.0,43.22,43.31,43.21,43.26,15097.0
2016-12-05 14:40:00,43.28,43.28,43.23,43.23,18698.0,43.28,43.28,43.23,43.23,18698.0
2016-12-05 14:50:00,43.24,43.25,43.13,43.15,23355.0,43.24,43.25,43.13,43.15,23355.0
2016-12-05 15:00:00,43.14,43.24,43.13,43.23,24755.0,43.14,43.24,43.13,43.23,24755.0
2016-12-05 15:10:00,43.23,43.25,43.2,43.2,29098.0,43.23,43.25,43.2,43.2,29098.0
2016-12-05 15:20:00,43.2,43.21,43.12,43.14,30365.0,43.2,43.21,43.12,43.14,30365.0
2016-12-05 15:30:00,43.15,43.19,43.13,43.17,55727.0,43.15,43.19,43.13,43.17,55727.0
2016-12-05 15:40:00,43.17,43.28,43.14,43.14,80712.0,43.17,43.28,43.14,43.14,80712.0
2016-12-05 15:50:00,43.14,43.19,43.12,43.14,104493.0,43.14,43.19,43.12,43.14,104493.0
2016-12-06 09:30:00,43.51,43.54,43.24,43.33,51925.0,43.51,43.54,43.24,43.33,51925.0
2016-12-06 09:40:00,43.34,43.34,43.12,43.31,16972.0,43.34,43.34,43.12,43.31,16972.0
2016-12-06 09:50:00,43.32,43.39,43.14,43.16,6580.0,43.32,43.39,43.14,43.16,6580.0
2016-12-06 10:00:00,43.26,43.29,43.17,43.21,9631.0,43.26,43.29,43.17,43.21,9631.0
2016-12-06 10:10:00,43.19,43.2,42.91,43.07,24955.0,43.19,43.2,42.91,43.07,24955.0
2016-12-06 10:20:00,43.08,43.08,42.95,42.97,17076.0,43.08,43.08,42.95,42.97,17076.0
2016-12-06 10:30:00,43.0,43.07,42.97,42.98,14514.0,43.0,43.07,42.97,42.98,14514.0
2016-12-06 10:40:00,42.99,43.09,42.98,43.02,7389.0,42.99,43.09,42.98,43.02,7389.0
2016-12-06 10:50:00,43.0,43.11,43.0,43.11,6144.0,43.0,43.11,43.0,43.11,6144.0
2016-12-06 11:00:00,43.11,43.19,43.1,43.1,9139.0,43.11,43.19,43.1,43.1,9139.0
2016-12-06 11:10:00,43.09,43.1,42.9,42.97,17426.0,43.09,43.1,42.9,42.97,17426.0
2016-12-06 11:20:00,42.97,42.98,42.68,42.73,26122.0,42.97,42.98,42.68,42.73,26122.0
2016-12-06 11:30:00,42.75,42.87,42.74,42.85,26496.0,42.75,42.87,42.74,42.85,26496.0
2016-12-06 11:40:00,42.85,42.9,42.82,42.83,8535.0,42.85,42.9,42.82,42.83,8535.0
2016-12-06 11:50:00,42.84,43.17,42.82,43.17,13317.0,42.84,43.17,42.82,43.17,13317.0
2016-12-06 12:00:00,43.18,43.18,43.05,43.05,10693.0,43.18,43.18,43.05,43.05,10693.0
2016-12-06 12:10:00,43.05,43.08,42.99,42.99,11302.0,43.05,43.08,42.99,42.99,11302.0
2016-12-06 12:20:00,43.0,43.13,42.99,43.09,11543.0,43.0,43.13,42.99,43.09,11543.0
2016-12-06 12:30:00,43.06,43.14,43.05,43.1,10079.0,43.06,43.14,43.05,43.1,10079.0
2016-12-06 12:40:00,43.09,43.13,43.07,43.08,3158.0,43.09,43.13,43.07,43.08,3158.0
2016-12-06 12:50:00,43.07,43.11,43.02,43.1,5989.0,43.07,43.11,43.02,43.1,5989.0
2016-12-06 13:00:00,43.09,43.22,43.08,43.21,19548.0,43.09,43.22,43.08,43.21,19548.0
2016-12-06 13:10:00,43.22,43.24,43.2,43.24,7594.0,43.22,43.24,43.2,43.24,7594.0
2016-12-06 13:20:00,43.23,43.25,43.2,43.22,8345.0,43.23,43.25,43.2,43.22,8345.0
2016-12-06 13:30:00,43.22,43.28,43.19,43.23,11474.0,43.22,43.28,43.19,43.23,11474.0
2016-12-06 13:40:00,43.23,43.26,43.23,43.24,9349.0,43.23,43.26,43.23,43.24,9349.0
2016-12-06 13:50:00,43.25,43.28,43.22,43.26,11938.0,43.25,43.28,43.22,43.26,11938.0
2016-12-06 14:00:00,43.25,43.28,43.24,43.28,10129.0,43.25,43.28,43.24,43.28,10129.0
2016-12-06 14:10:00,43.27,43.31,43.25,43.26,9453.0,43.27,43.31,43.25,43.26,9453.0
2016-12-06 14:20:00,43.25,43.32,43.25,43.28,6833.0,43.25,43.32,43.25,43.28,6833.0
2016-12-06 14:30:00,43.29,43.31,43.22,43.24,12954.0,43.29,43.31,43.22,43.24,12954.0
2016-12-06 14:40:00,43.26,43.4,43.26,43.37,23908.0,43.26,43.4,43.26,43.37,23908.0
2016-12-06 14:50:00,43.4,43.4,43.34,43.36,20057.0,43.4,43.4,43.34,43.36,20057.0
2016-12-06 15:00:00,43.37,43.37,43.29,43.31,14607.0,43.37,43.37,43.29,43.31,14607.0
2016-12-06 15:10:00,43.32,43.33,43.26,43.33,22228.0,43.32,43.33,43.26,43.33,22228.0
2016-12-06 15:20:00,43.32,43.32,43.29,43.3,11631.0,43.32,43.32,43.29,43.3,11631.0
2016-12-06 15:30:00,43.3,43.35,43.29,43.32,15504.0,43.3,43.35,43.29,43.32,15504.0
2016-12-06 15:40:00,43.32,43.37,43.3,43.37,24146.0,43.32,43.37,43.3,43.37,24146.0
2016-12-06 15:50:00,43.36,43.37,43.33,43.34,65641.0,43.36,43.37,43.33,43.34,65641.0
2016-12-07 09:30:00,43.4,43.48,42.8,42.95,32304.0,43.4,43.48,42.8,42.95,32304.0
2016-12-07 09:40:00,42.93,43.13,42.88,42.9,90118.0,42.93,43.13,42.88,42.9,90118.0
2016-12-07 09:50:00,42.85,42.96,42.79,42.9,14863.0,42.85,42.96,42.79,42.9,14863.0
2016-12-07 10:00:00,42.87,42.96,42.82,42.88,7128.0,42.87,42.96,42.82,42.88,7128.0
2016-12-07 10:10:00,42.87,43.06,42.83,43.01,8710.0,42.87,43.06,42.83,43.01,8710.0
2016-12-07 10:20:00,43.02,43.07,42.92,43.02,10451.0,43.02,43.07,42.92,43.02,10451.0
2016-12-07 10:30:00,43.0,43.0,42.78,42.81,7729.0,43.0,43.0,42.78,42.81,7729.0
2016-12-07 10:40:00,42.81,43.07,42.8,42.94,8149.0,42.81,43.07,42.8,42.94,8149.0
2016-12-07 10:50:00,42.89,43.0,42.89,42.9,6756.0,42.89,43.0,42.89,42.9,6756.0
2016-12-07 11:00:00,42.93,43.07,42.88,42.92,11940.0,42.93,43.07,42.88,42.92,11940.0
2016-12-07 11:10:00,42.95,42.96,42.79,42.84,28585.0,42.95,42.96,42.79,42.84,28585.0
2016-12-07 11:20:00,42.83,42.86,42.77,42.86,9412.0,42.83,42.86,42.77,42.86,9412.0
2016-12-07 11:30:00,42.85,42.91,42.83,42.84,10856.0,42.85,42.91,42.83,42.84,10856.0
2016-12-07 11:40:00,42.86,42.9,42.78,42.83,18695.0,42.86,42.9,42.78,42.83,18695.0
2016-12-07 11:50:00,42.84,42.95,42.71,42.95,18763.0,42.84,42.95,42.71,42.95,18763.0
2016-12-07 12:00:00,42.94,43.08,42.93,42.96,33400.0,42.94,43.08,42.93,42.96,33400.0
2016-12-07 12:10:00,42.99,43.01,42.81,42.98,18586.0,42.99,43.01,42.81,42.98,18586.0
2016-12-07 12:20:00,42.97,43.04,42.83,42.86,23627.0,42.97,43.04,42.83,42.86,23627.0
2016-12-07 12:30:00,42.86,42.9,42.73,42.85,9762.0,42.86,42.9,42.73,42.85,9762.0
2016-12-07 12:40:00,42.85,42.87,42.79,42.85,7946.0,42.85,42.87,42.79,42.85,7946.0
2016-12-07 12:50:00,42.83,42.95,42.82,42.94,12825.0,42.83,42.95,42.82,42.94,12825.0
2016-12-07 13:00:00,42.94,42.96,42.82,42.93,20405.0,42.94,42.96,42.82,42.93,20405.0
2016-12-07 13:10:00,42.89,42.93,42.83,42.88,11506.0,42.89,42.93,42.83,42.88,11506.0
2016-12-07 13:20:00,42.88,42.99,42.83,42.83,11405.0,42.88,42.99,42.83,42.83,11405.0
2016-12-07 13:30:00,42.81,42.85,42.72,42.82,16661.0,42.81,42.85,42.72,42.82,16661.0
2016-12-07 13:40:00,42.84,43.22,42.84,43.13,28826.0,42.84,43.22,42.84,43.13,28826.0
2016-12-07 13:50:00,43.13,43.13,43.02,43.08,13608.0,43.13,43.13,43.02,43.08,13608.0
2016-12-07 14:00:00,43.08,43.12,42.97,43.01,23022.0,43.08,43.12,42.97,43.01,23022.0
2016-12-07 14:10:00,43.02,43.26,43.01,43.24,13772.0,43.02,43.26,43.01,43.24,13772.0
2016-12-07 14:20:00,43.23,43.27,43.19,43.21,11141.0,43.23,43.27,43.19,43.21,11141.0
2016-12-07 14:30:00,43.22,43.28,43.12,43.14,9948.0,43.22,43.28,43.12,43.14,9948.0
2016-12-07 14:40:00,43.18,43.26,43.13,43.23,9170.0,43.18,43.26,43.13,43.23,9170.0
2016-12-07 14:50:00,43.22,43.26,43.21,43.24,12747.0,43.22,43.26,43.21,43.24,12747.0
2016-12-07 15:00:00,43.22,43.3,43.22,43.25,12190.0,43.22,43.3,43.22,43.25,12190.0
2016-12-07 15:10:00,43.23,43.27,43.23,43.25,12280.0,43.23,43.27,43.23,43.25,12280.0
2016-12-07 15:20:00,43.26,43.35,43.23,43.35,14440.0,43.26,43.35,43.23,43.35,14440.0
2016-12-07 15:30:00,43.35,43.35,43.21,43.25,28398.0,43.35,43.35,43.21,43.25,28398.0
2016-12-07 15:40:00,43.25,43.27,43.16,43.16,29571.0,43.25,43.27,43.16,43.16,29571.0
2016-12-07 15:50:00,43.16,43.17,43.05,43.14,88783.0,43.16,43.17,43.05,43.14,88783.0
2016-12-08 09:30:00,43.24,43.36,42.81,42.81,23517.0,43.24,43.36,42.81,42.81,23517.0
2016-12-08 09:40:00,42.87,42.99,42.8,42.81,12706.0,42.87,42.99,42.8,42.81,12706.0
2016-12-08 09:50:00,42.82,42.93,42.69,42.76,17160.0,42.82,42.93,42.69,42.76,17160.0
2016-12-08 10:00:00,42.73,43.05,42.73,43.01,17423.0,42.73,43.05,42.73,43.01,17423.0
2016-12-08 10:10:00,42.99,42.99,42.84,42.97,9629.0,42.99,42.99,42.84,42.97,9629.0
2016-12-08 10:20:00,42.98,43.19,42.98,43.12,9170.0,42.98,43.19,42.98,43.12,9170.0
2016-12-08 10:30:00,43.12,43.19,43.09,43.09,14750.0,43.12,43.19,43.09,43.09,14750.0
2016-12-08 10:40:00,43.1,43.28,43.1,43.24,24926.0,43.1,43.28,43.1,43.24,24926.0
2016-12-08 10:50:00,43.26,43.42,43.23,43.41,21325.0,43.26,43.42,43.23,43.41,21325.0
2016-12-08 11:00:00,43.4,43.45,43.28,43.44,36199.0,43.4,43.45,43.28,43.44,36199.0
2016-12-08 11:10:00,43.42,43.59,43.37,43.59,19959.0,43.42,43.59,43.37,43.59,19959.0
2016-12-08 11:20:00,43.56,43.6,43.48,43.52,17561.0,43.56,43.6,43.48,43.52,17561.0
2016-12-08 11:30:00,43.52,43.59,43.4,43.4,12203.0,43.52,43.59,43.4,43.4,12203.0
2016-12-08 11:40:00,43.43,43.46,43.39,43.39,10010.0,43.43,43.46,43.39,43.39,10010.0
2016-12-08 11:50:00,43.39,43.51,43.38,43.49,15669.0,43.39,43.51,43.38,43.49,15669.0
2016-12-08 12:00:00,43.5,43.55,43.47,43.5,13417.0,43.5,43.55,43.47,43.5,13417.0
2016-12-08 12:10:00,43.51,43.6,43.46,43.58,26629.0,43.51,43.6,43.46,43.58,26629.0
2016-12-08 12:20:00,43.57,43.64,43.54,43.63,31582.0,43.57,43.64,43.54,43.63,31582.0
2016-12-08 12:30:00,43.65,43.9,43.63,43.76,38968.0,43.65,43.9,43.63,43.76,38968.0
2016-12-08 12:40:00,43.74,43.77,43.63,43.74,34628.0,43.74,43.77,43.63,43.74,34628.0
2016-12-08 12:50:00,43.77,43.77,43.6,43.72,15065.0,43.77,43.77,43.6,43.72,15065.0
2016-12-08 13:00:00,43.72,43.77,43.67,43.69,15382.0,43.72,43.77,43.67,43.69,15382.0
2016-12-08 13:10:00,43.68,43.76,43.66,43.68,9723.0,43.68,43.76,43.66,43.68,9723.0
2016-12-08 13:20:00,43.68,43.75,43.63,43.64,9900.0,43.68,43.75,43.63,43.64,9900.0
2016-12-08 13:30:00,43.66,43.69,43.62,43.68,7426.0,43.66,43.69,43.62,43.68,7426.0
2016-12-08 13:40:00,43.68,43.68,43.52,43.63,16762.0,43.68,43.68,43.52,43.63,16762.0
2016-12-08 13:50:00,43.65,43.75,43.62,43.71,11896.0,43.65,43.75,43.62,43.71,11896.0
2016-12-08 14:00:00,43.7,43.83,43.66,43.72,27323.0,43.7,43.83,43.66,43.72,27323.0
2016-12-08 14:10:00,43.72,43.77,43.55,43.55,18638.0,43.72,43.77,43.55,43.55,18638.0
2016-12-08 14:20:00,43.53,43.58,43.42,43.53,20124.0,43.53,43.58,43.42,43.53,20124.0
2016-12-08 14:30:00,43.54,43.57,43.46,43.49,12541.0,43.54,43.57,43.46,43.49,12541.0
2016-12-08 14:40:00,43.49,43.53,43.37,43.41,15268.0,43.49,43.53,43.37,43.41,15268.0
2016-12-08 14:50:00,43.43,43.49,43.37,43.49,8152.0,43.43,43.49,43.37,43.49,8152.0
2016-12-08 15:00:00,43.51,43.57,43.47,43.56,12525.0,43.51,43.57,43.47,43.56,12525.0
2016-12-08 15:10:00,43.56,43.61,43.55,43.58,17928.0,43.56,43.61,43.55,43.58,17928.0
2016-12-08 15:20:00,43.57,43.6,43.54,43.54,18962.0,43.57,43.6,43.54,43.54,18962.0
2016-12-08 15:30:00,43.56,43.63,43.56,43.63,14166.0,43.56,43.63,43.56,43.63,14166.0
2016-12-08 15:40:00,43.63,43.66,43.55,43.61,42122.0,43.63,43.66,43.55,43.61,42122.0
2016-12-08 15:50:00,43.61,43.7,43.6,43.7,59763.0,43.61,43.7,43.6,43.7,59763.0
2016-12-09 09:30:00,43.7,43.94,43.61,43.87,24487.0,43.7,43.94,43.61,43.87,24487.0
2016-12-09 09:40:00,43.84,43.89,43.55,43.77,10350.0,43.84,43.89,43.55,43.77,10350.0
2016-12-09 09:50:00,43.76,43.76,43.64,43.72,6777.0,43.76,43.76,43.64,43.72,6777.0
2016-12-09 10:00:00,43.7,43.7,43.38,43.55,10300.0,43.7,43.7,43.38,43.55,10300.0
2016-12-09 10:10:00,43.55,43.55,43.25,43.25,7840.0,43.55,43.55,43.25,43.25,7840.0
2016-12-09 10:20:00,43.26,43.33,43.24,43.24,11626.0,43.26,43.33,43.24,43.24,11626.0
2016-12-09 10:30:00,43.25,43.25,43.1,43.17,14421.0,43.25,43.25,43.1,43.17,14421.0
2016-12-09 10:40:00,43.17,43.2,43.1,43.11,9923.0,43.17,43.2,43.1,43.11,9923.0
2016-12-09 10:50:00,43.1,43.14,42.82,42.83,17743.0,43.1,43.14,42.82,42.83,17743.0
2016-12-09 11:00:00,42.83,42.97,42.83,42.84,14794.0,42.83,42.97,42.83,42.84,14794.0
2016-12-09 11:10:00,42.86,42.96,42.85,42.94,27572.0,42.86,42.96,42.85,42.94,27572.0
2016-12-09 11:20:00,42.92,42.95,42.77,42.77,19583.0,42.92,42.95,42.77,42.77,19583.0
2016-12-09 11:30:00,42.78,42.9,42.78,42.84,19904.0,42.78,42.9,42.78,42.84,19904.0
2016-12-09 11:40:00,42.86,42.89,42.79,42.89,7950.0,42.86,42.89,42.79,42.89,7950.0
2016-12-09 11:50:00,42.9,43.11,42.9,42.98,12182.0,42.9,43.11,42.9,42.98,12182.0
2016-12-09 12:00:00,43.02,43.08,42.98,42.98,9985.0,43.02,43.08,42.98,42.98,9985.0
2016-12-09 12:10:00,42.98,43.11,42.98,43.11,8401.0,42.98,43.11,42.98,43.11,8401.0
2016-12-09 12:20:00,43.08,43.11,43.06,43.07,16190.0,43.08,43.11,43.06,43.07,16190.0
2016-12-09 12:30:00,43.06,43.17,42.99,43.17,5998.0,43.06,43.17,42.99,43.17,5998.0
2016-12-09 12:40:00,43.17,43.17,43.0,43.13,11050.0,43.17,43.17,43.0,43.13,11050.0
2016-12-09 12:50:00,43.16,43.17,43.07,43.1,11448.0,43.16,43.17,43.07,43.1,11448.0
2016-12-09 13:00:00,43.1,43.16,43.07,43.09,9355.0,43.1,43.16,43.07,43.09,9355.0
2016-12-09 13:10:00,43.14,43.18,43.08,43.08,6463.0,43.14,43.18,43.08,43.08,6463.0
2016-12-09 13:20:00,43.07,43.07,42.94,42.94,11897.0,43.07,43.07,42.94,42.94,11897.0
2016-12-09 13:30:00,42.96,42.97,42.71,42.74,41773.0,42.96,42.97,42.71,42.74,41773.0
2016-12-09 13:40:00,42.73,42.82,42.73,42.82,10216.0,42.73,42.82,42.73,42.82,10216.0
2016-12-09 13:50:00,42.85,42.93,42.81,42.89,11740.0,42.85,42.93,42.81,42.89,11740.0
2016-12-09 14:00:00,42.9,43.04,42.89,42.95,13963.0,42.9,43.04,42.89,42.95,13963.0
2016-12-09 14:10:00,42.95,43.05,42.93,42.93,10792.0,42.95,43.05,42.93,42.93,10792.0
2016-12-09 14:20:00,42.93,42.98,42.88,42.9,9431.0,42.93,42.98,42.88,42.9,9431.0
2016-12-09 14:30:00,42.9,42.96,42.86,42.92,10648.0,42.9,42.96,42.86,42.92,10648.0
2016-12-09 14:40:00,42.93,42.96,42.9,42.9,6137.0,42.93,42.96,42.9,42.9,6137.0
2016-12-09 14:50:00,42.94,42.97,42.89,42.97,9757.0,42.94,42.97,42.89,42.97,9757.0
2016-12-09 15:00:00,42.96,42.98,42.91,42.91,14683.0,42.96,42.98,42.91,42.91,14683.0
2016-12-09 15:10:00,42.91,42.92,42.82,42.84,17502.0,42.91,42.92,42.82,42.84,17502.0
2016-12-09 15:20:00,42.84,42.84,42.77,42.79,16801.0,42.84,42.84,42.77,42.79,16801.0
2016-12-09 15:30:00,42.78,42.83,42.71,42.71,40138.0,42.78,42.83,42.71,42.71,40138.0
2016-12-09 15:40:00,42.71,42.72,42.54,42.69,55805.0,42.71,42.72,42.54,42.69,55805.0
2016-12-09 15:50:00,42.69,42.77,42.63,42.77,82828.0,42.69,42.77,42.63,42.77,82828.0
2016-12-12 09:30:00,42.51,42.53,42.25,42.41,19490.0,42.51,42.53,42.25,42.41,19490.0
2016-12-12 09:40:00,42.47,42.59,42.29,42.34,18440.0,42.47,42.59,42.29,42.34,18440.0
2016-12-12 09:50:00,42.34,42.46,42.34,42.4,9380.0,42.34,42.46,42.34,42.4,9380.0
2016-12-12 10:00:00,42.4,42.46,42.29,42.36,15367.0,42.4,42.46,42.29,42.36,15367.0
2016-12-12 10:10:00,42.34,42.36,41.74,41.97,72975.0,42.34,42.36,41.74,41.97,72975.0
2016-12-12 10:20:00,41.93,42.17,41.9,42.17,17300.0,41.93,42.17,41.9,42.17,17300.0
2016-12-12 10:30:00,42.17,42.23,42.02,42.12,8626.0,42.17,42.23,42.02,42.12,8626.0
2016-12-12 10:40:00,42.15,42.15,42.01,42.06,18400.0,42.15,42.15,42.01,42.06,18400.0
2016-12-12 10:50:00,42.07,42.07,41.89,42.01,20600.0,42.07,42.07,41.89,42.01,20600.0
2016-12-12 11:00:00,42.01,42.2,42.01,42.2,10945.0,42.01,42.2,42.01,42.2,10945.0
2016-12-12 11:10:00,42.23,42.31,42.14,42.15,12378.0,42.23,42.31,42.14,42.15,12378.0
2016-12-12 11:20:00,42.16,42.22,42.01,42.03,10177.0,42.16,42.22,42.01,42.03,10177.0
2016-12-12 11:30:00,42.05,42.13,41.94,41.94,9485.0,42.05,42.13,41.94,41.94,9485.0
2016-12-12 11:40:00,41.95,42.06,41.95,42.02,9757.0,41.95,42.06,41.95,42.02,9757.0
2016-12-12 11:50:00,42.02,42.02,41.93,41.99,9144.0,42.02,42.02,41.93,41.99,9144.0
2016-12-12 12:00:00,41.99,41.99,41.86,41.88,12171.0,41.99,41.99,41.86,41.88,12171.0
2016-12-12 12:10:00,41.86,41.91,41.86,41.88,6661.0,41.86,41.91,41.86,41.88,6661.0
2016-12-12 12:20:00,41.89,41.89,41.77,41.8,15399.0,41.89,41.89,41.77,41.8,15399.0
2016-12-12 12:30:00,41.81,41.91,41.81,41.83,19577.0,41.81,41.91,41.81,41.83,19577.0
2016-12-12 12:40:00,41.85,41.98,41.85,41.96,6581.0,41.85,41.98,41.85,41.96,6581.0
2016-12-12 12:50:00,41.96,41.98,41.95,41.97,5922.0,41.96,41.98,41.95,41.97,5922.0
2016-12-12 13:00:00,41.99,42.07,41.99,42.05,9150.0,41.99,42.07,41.99,42.05,9150.0
2016-12-12 13:10:00,42.06,42.08,41.96,42.04,9305.0,42.06,42.08,41.96,42.04,9305.0
2016-12-12 13:20:00,42.04,42.07,42.0,42.06,11100.0,42.04,42.07,42.0,42.06,11100.0
2016-12-12 13:30:00,42.07,42.09,42.05,42.06,8645.0,42.07,42.09,42.05,42.06,8645.0
2016-12-12 13:40:00,42.06,42.09,42.02,42.03,8904.0,42.06,42.09,42.02,42.03,8904.0
2016-12-12 13:50:00,42.02,42.05,41.97,41.99,11105.0,42.02,42.05,41.97,41.99,11105.0
2016-12-12 14:00:00,41.99,42.07,41.97,42.07,16735.0,41.99,42.07,41.97,42.07,16735.0
2016-12-12 14:10:00,42.07,42.09,42.04,42.04,19128.0,42.07,42.09,42.04,42.04,19128.0
2016-12-12 14:20:00,42.07,42.07,41.97,41.98,12164.0,42.07,42.07,41.97,41.98,12164.0
2016-12-12 14:30:00,41.97,42.06,41.95,42.05,8508.0,41.97,42.06,41.95,42.05,8508.0
2016-12-12 14:40:00,42.05,42.07,42.02,42.02,10921.0,42.05,42.07,42.02,42.02,10921.0
2016-12-12 14:50:00,42.03,42.05,41.99,42.0,11339.0,42.03,42.05,41.99,42.0,11339.0
2016-12-12 15:00:00,42.01,42.07,41.99,42.06,18362.0,42.01,42.07,41.99,42.06,18362.0
2016-12-12 15:10:00,42.07,42.08,42.01,42.02,10099.0,42.07,42.08,42.01,42.02,10099.0
2016-12-12 15:20:00,42.03,42.05,41.99,42.0,17869.0,42.03,42.05,41.99,42.0,17869.0
2016-12-12 15:30:00,42.0,42.02,41.9,41.93,26786.0,42.0,42.02,41.9,41.93,26786.0
2016-12-12 15:40:00,41.93,42.03,41.92,41.97,49613.0,41.93,42.03,41.92,41.97,49613.0
2016-12-12 15:50:00,41.97,42.02,41.97,42.01,75932.0,41.97,42.02,41.97,42.01,75932.0
2016-12-13 09:30:00,42.0,42.43,42.0,42.4,12184.0,42.0,42.43,42.0,42.4,12184.0
2016-12-13 09:40:00,42.4,42.62,42.34,42.41,17867.0,42.4,42.62,42.34,42.41,17867.0
2016-12-13 09:50:00,42.39,42.57,42.39,42.5,11392.0,42.39,42.57,42.39,42.5,11392.0
2016-12-13 10:00:00,42.47,42.5,42.37,42.44,9092.0,42.47,42.5,42.37,42.44,9092.0
2016-12-13 10:10:00,42.47,42.54,42.27,42.29,11722.0,42.47,42.54,42.27,42.29,11722.0
2016-12-13 10:20:00,42.34,42.39,42.23,42.39,17193.0,42.34,42.39,42.23,42.39,17193.0
2016-12-13 10:30:00,42.43,42.51,42.31,42.4,21509.0,42.43,42.51,42.31,42.4,21509.0
2016-12-13 10:40:00,42.39,42.41,42.26,42.29,21688.0,42.39,42.41,42.26,42.29,21688.0
2016-12-13 10:50:00,42.29,42.5,42.29,42.5,24141.0,42.29,42.5,42.29,42.5,24141.0
2016-12-13 11:00:00,42.5,42.62,42.5,42.59,21189.0,42.5,42.62,42.5,42.59,21189.0
2016-12-13 11:10:00,42.59,42.61,42.43,42.43,9169.0,42.59,42.61,42.43,42.43,9169.0
2016-12-13 11:20:00,42.41,42.54,42.4,42.49,19424.0,42.41,42.54,42.4,42.49,19424.0
2016-12-13 11:30:00,42.48,42.52,42.45,42.46,18976.0,42.48,42.52,42.45,42.46,18976.0
2016-12-13 11:40:00,42.47,42.47,42.35,42.36,13544.0,42.47,42.47,42.35,42.36,13544.0
2016-12-13 11:50:00,42.41,42.46,42.32,42.34,11292.0,42.41,42.46,42.32,42.34,11292.0
2016-12-13 12:00:00,42.34,42.36,42.23,42.26,13220.0,42.34,42.36,42.23,42.26,13220.0
2016-12-13 12:10:00,42.27,42.27,42.2,42.25,10964.0,42.27,42.27,42.2,42.25,10964.0
2016-12-13 12:20:00,42.24,42.27,42.17,42.2,14129.0,42.24,42.27,42.17,42.2,14129.0
2016-12-13 12:30:00,42.22,42.31,42.2,42.25,8952.0,42.22,42.31,42.2,42.25,8952.0
2016-12-13 12:40:00,42.27,42.34,42.26,42.34,15974.0,42.27,42.34,42.26,42.34,15974.0
2016-12-13 12:50:00,42.33,42.36,42.3,42.32,15537.0,42.33,42.36,42.3,42.32,15537.0
2016-12-13 13:00:00,42.32,42.39,42.29,42.38,8771.0,42.32,42.39,42.29,42.38,8771.0
2016-12-13 13:10:00,42.37,42.4,42.31,42.4,6943.0,42.37,42.4,42.31,42.4,6943.0
2016-12-13 13:20:00,42.38,42.4,42.33,42.35,7349.0,42.38,42.4,42.33,42.35,7349.0
2016-12-13 13:30:00,42.34,42.36,42.28,42.28,17100.0,42.34,42.36,42.28,42.28,17100.0
2016-12-13 13:40:00,42.27,42.27,42.24,42.27,8759.0,42.27,42.27,42.24,42.27,8759.0
2016-12-13 13:50:00,42.27,42.28,42.26,42.27,9260.0,42.27,42.28,42.26,42.27,9260.0
2016-12-13 14:00:00,42.26,42.27,42.2,42.23,18672.0,42.26,42.27,42.2,42.23,18672.0
2016-12-13 14:10:00,42.22,42.22,42.17,42.19,15514.0,42.22,42.22,42.17,42.19,15514.0
2016-12-13 14:20:00,42.18,42.18,42.11,42.16,14917.0,42.18,42.18,42.11,42.16,14917.0
2016-12-13 14:30:00,42.15,42.24,42.15,42.19,17729.0,42.15,42.24,42.15,42.19,17729.0
2016-12-13 14:40:00,42.18,42.22,42.15,42.21,11160.0,42.18,42.22,42.15,42.21,11160.0
2016-12-13 14:50:00,42.22,42.23,42.19,42.2,9577.0,42.22,42.23,42.19,42.2,9577.0
2016-12-13 15:00:00,42.2,42.22,42.18,42.19,17137.0,42.2,42.22,42.18,42.19,17137.0
2016-12-13 15:10:00,42.19,42.19,42.05,42.12,27176.0,42.19,42.19,42.05,42.12,27176.0
2016-12-13 15:20:00,42.13,42.14,42.07,42.11,18368.0,42.13,42.14,42.07,42.11,18368.0
2016-12-13 15:30:00,42.11,42.14,42.1,42.12,28792.0,42.11,42.14,42.1,42.12,28792.0
2016-12-13 15:40:00,42.13,42.13,42.07,42.08,38214.0,42.13,42.13,42.07,42.08,38214.0
2016-12-13 15:50:00,42.08,42.08,42.0,42.03,104940.0,42.08,42.08,42.0,42.03,104940.0
2016-12-14 09:30:00,41.75,42.17,41.75,41.99,31010.0,41.75,42.17,41.75,41.99,31010.0
2016-12-14 09:40:00,42.04,42.04,41.85,41.89,23997.0,42.04,42.04,41.85,41.89,23997.0
2016-12-14 09:50:00,41.91,42.04,41.9,41.99,16169.0,41.91,42.04,41.9,41.99,16169.0
2016-12-14 10:00:00,41.98,42.03,41.81,41.85,30071.0,41.98,42.03,41.81,41.85,30071.0
2016-12-14 10:10:00,41.86,41.86,41.52,41.56,27209.0,41.86,41.86,41.52,41.56,27209.0
2016-12-14 10:20:00,41.55,41.61,41.31,41.54,44734.0,41.55,41.61,41.31,41.54,44734.0
2016-12-14 10:30:00,41.55,41.79,41.55,41.77,15158.0,41.55,41.79,41.55,41.77,15158.0
2016-12-14 10:40:00,41.76,41.9,41.65,41.67,17073.0,41.76,41.9,41.65,41.67,17073.0
2016-12-14 10:50:00,41.66,41.66,41.57,41.59,17199.0,41.66,41.66,41.57,41.59,17199.0
2016-12-14 11:00:00,41.6,41.77,41.58,41.7,20023.0,41.6,41.77,41.58,41.7,20023.0
2016-12-14 11:10:00,41.7,41.72,41.59,41.61,12719.0,41.7,41.72,41.59,41.61,12719.0
2016-12-14 11:20:00,41.62,41.74,41.62,41.69,12289.0,41.62,41.74,41.62,41.69,12289.0
2016-12-14 11:30:00,41.67,41.67,41.47,41.54,20922.0,41.67,41.67,41.47,41.54,20922.0
2016-12-14 11:40:00,41.53,41.56,41.45,41.49,14203.0,41.53,41.56,41.45,41.49,14203.0
2016-12-14 11:50:00,41.5,41.51,41.43,41.48,16874.0,41.5,41.51,41.43,41.48,16874.0
2016-12-14 12:00:00,41.5,41.68,41.49,41.68,17059.0,41.5,41.68,41.49,41.68,17059.0
2016-12-14 12:10:00,41.65,41.7,41.63,41.68,9760.0,41.65,41.7,41.63,41.68,9760.0
2016-12-14 12:20:00,41.68,41.76,41.68,41.75,8354.0,41.68,41.76,41.68,41.75,8354.0
2016-12-14 12:30:00,41.73,41.74,41.66,41.69,10174.0,41.73,41.74,41.66,41.69,10174.0
2016-12-14 12:40:00,41.68,41.69,41.62,41.62,13798.0,41.68,41.69,41.62,41.62,13798.0
2016-12-14 12:50:00,41.62,41.71,41.61,41.7,11013.0,41.62,41.71,41.61,41.7,11013.0
2016-12-14 13:00:00,41.71,41.74,41.7,41.7,14287.0,41.71,41.74,41.7,41.7,14287.0
2016-12-14 13:10:00,41.7,41.7,41.64,41.67,11259.0,41.7,41.7,41.64,41.67,11259.0
2016-12-14 13:20:00,41.67,41.76,41.67,41.76,7800.0,41.67,41.76,41.67,41.76,7800.0
2016-12-14 13:30:00,41.79,41.79,41.69,41.76,31503.0,41.79,41.79,41.69,41.76,31503.0
2016-12-14 13:40:00,41.76,41.77,41.71,41.72,8218.0,41.76,41.77,41.71,41.72,8218.0
2016-12-14 13:50:00,41.72,41.78,41.68,41.76,10444.0,41.72,41.78,41.68,41.76,10444.0
2016-12-14 14:00:00,41.74,41.84,41.68,41.77,19240.0,41.74,41.84,41.68,41.77,19240.0
2016-12-14 14:10:00,41.8,41.81,41.5,41.65,21945.0,41.8,41.81,41.5,41.65,21945.0
2016-12-14 14:20:00,41.67,41.69,41.47,41.49,17919.0,41.67,41.69,41.47,41.49,17919.0
2016-12-14 14:30:00,41.51,41.68,41.51,41.66,14613.0,41.51,41.68,41.51,41.66,14613.0
2016-12-14 14:40:00,41.68,41.76,41.65,41.73,16569.0,41.68,41.76,41.65,41.73,16569.0
2016-12-14 14:50:00,41.73,41.74,41.62,41.62,15853.0,41.73,41.74,41.62,41.62,15853.0
2016-12-14 15:00:00,41.63,41.71,41.55,41.55,27411.0,41.63,41.71,41.55,41.55,27411.0
2016-12-14 15:10:00,41.52,41.62,41.52,41.6,29090.0,41.52,41.62,41.52,41.6,29090.0
2016-12-14 15:20:00,41.62,41.65,41.57,41.61,20045.0,41.62,41.65,41.57,41.61,20045.0
2016-12-14 15:30:00,41.6,41.76,41.58,41.65,64561.0,41.6,41.76,41.58,41.65,64561.0
2016-12-14 15:40:00,41.66,41.68,41.56,41.59,56632.0,41.66,41.68,41.56,41.59,56632.0
2016-12-14 15:50:00,41.58,41.59,41.46,41.5,77524.0,41.58,41.59,41.46,41.5,77524.0
2016-12-15 09:30:00,41.73,41.94,41.68,41.8,16439.0,41.73,41.94,41.68,41.8,16439.0
2016-12-15 09:40:00,41.8,41.96,41.67,41.93,12473.0,41.8,41.96,41.67,41.93,12473.0
2016-12-15 09:50:00,41.96,42.18,41.93,42.16,26103.0,41.96,42.18,41.93,42.16,26103.0
2016-12-15 10:00:00,42.19,42.24,42.06,42.15,15862.0,42.19,42.24,42.06,42.15,15862.0
2016-12-15 10:10:00,42.13,42.15,42.01,42.14,19177.0,42.13,42.15,42.01,42.14,19177.0
2016-12-15 10:20:00,42.11,42.11,42.0,42.07,9384.0,42.11,42.11,42.0,42.07,9384.0
2016-12-15 10:30:00,42.05,42.1,42.02,42.07,11197.0,42.05,42.1,42.02,42.07,11197.0
2016-12-15 10:40:00,42.11,42.31,42.09,42.15,26491.0,42.11,42.31,42.09,42.15,26491.0
2016-12-15 10:50:00,42.15,42.2,42.13,42.16,12253.0,42.15,42.2,42.13,42.16,12253.0
2016-12-15 11:00:00,42.18,42.52,42.17,42.52,21470.0,42.18,42.52,42.17,42.52,21470.0
2016-12-15 11:10:00,42.52,42.59,42.45,42.52,19209.0,42.52,42.59,42.45,42.52,19209.0
2016-12-15 11:20:00,42.54,42.63,42.41,42.44,28867.0,42.54,42.63,42.41,42.44,28867.0
2016-12-15 11:30:00,42.44,42.47,42.37,42.37,11078.0,42.44,42.47,42.37,42.37,11078.0
2016-12-15 11:40:00,42.39,42.48,42.21,42.26,24482.0,42.39,42.48,42.21,42.26,24482.0
2016-12-15 11:50:00,42.27,42.27,42.2,42.27,14297.0,42.27,42.27,42.2,42.27,14297.0
2016-12-15 12:00:00,42.27,42.36,42.27,42.31,9700.0,42.27,42.36,42.27,42.31,9700.0
2016-12-15 12:10:00,42.27,42.37,42.25,42.36,7939.0,42.27,42.37,42.25,42.36,7939.0
2016-12-15 12:20:00,42.35,42.42,42.3,42.4,8940.0,42.35,42.42,42.3,42.4,8940.0
2016-12-15 12:30:00,42.38,42.49,42.35,42.41,24249.0,42.38,42.49,42.35,42.41,24249.0
2016-12-15 12:40:00,42.39,42.44,42.32,42.37,11606.0,42.39,42.44,42.32,42.37,11606.0
2016-12-15 12:50:00,42.38,42.41,42.34,42.41,5840.0,42.38,42.41,42.34,42.41,5840.0
2016-12-15 13:00:00,42.41,42.41,42.27,42.28,19345.0,42.41,42.41,42.27,42.28,19345.0
2016-12-15 13:10:00,42.29,42.37,42.24,42.32,29746.0,42.29,42.37,42.24,42.32,29746.0
2016-12-15 13:20:00,42.34,42.45,42.33,42.4,30091.0,42.34,42.45,42.33,42.4,30091.0
2016-12-15 13:30:00,42.41,42.47,42.33,42.38,9018.0,42.41,42.47,42.33,42.38,9018.0
2016-12-15 13:40:00,42.35,42.4,42.27,42.31,10903.0,42.35,42.4,42.27,42.31,10903.0
2016-12-15 13:50:00,42.31,42.31,42.18,42.23,25031.0,42.31,42.31,42.18,42.23,25031.0
2016-12-15 14:00:00,42.19,42.41,42.17,42.39,12546.0,42.19,42.41,42.17,42.39,12546.0
2016-12-15 14:10:00,42.38,42.4,42.34,42.4,9510.0,42.38,42.4,42.34,42.4,9510.0
2016-12-15 14:20:00,42.41,42.44,42.34,42.39,12636.0,42.41,42.44,42.34,42.39,12636.0
2016-12-15 14:30:00,42.38,42.45,42.37,42.44,10298.0,42.38,42.45,42.37,42.44,10298.0
2016-12-15 14:40:00,42.43,42.43,42.32,42.33,8979.0,42.43,42.43,42.32,42.33,8979.0
2016-12-15 14:50:00,42.33,42.35,42.2,42.25,13305.0,42.33,42.35,42.2,42.25,13305.0
2016-12-15 15:00:00,42.24,42.3,42.2,42.28,15885.0,42.24,42.3,42.2,42.28,15885.0
2016-12-15 15:10:00,42.27,42.3,42.24,42.26,8838.0,42.27,42.3,42.24,42.26,8838.0
2016-12-15 15:20:00,42.3,42.32,42.27,42.29,22309.0,42.3,42.32,42.27,42.29,22309.0
2016-12-15 15:30:00,42.29,42.43,42.29,42.42,24670.0,42.29,42.43,42.29,42.42,24670.0
2016-12-15 15:40:00,42.42,42.5,42.37,42.37,57925.0,42.42,42.5,42.37,42.37,57925.0
2016-12-15 15:50:00,42.37,42.39,42.3,42.37,104263.0,42.37,42.39,42.3,42.37,104263.0
2016-12-16 09:30:00,43.03,43.88,42.99,43.42,129386.0,43.03,43.88,42.99,43.42,129386.0
2016-12-16 09:40:00,43.34,43.34,43.05,43.21,33872.0,43.34,43.34,43.05,43.21,33872.0
2016-12-16 09:50:00,43.21,43.25,43.07,43.16,21838.0,43.21,43.25,43.07,43.16,21838.0
2016-12-16 10:00:00,43.16,43.21,43.05,43.15,16536.0,43.16,43.21,43.05,43.15,16536.0
2016-12-16 10:10:00,43.13,43.22,43.02,43.1,15498.0,43.13,43.22,43.02,43.1,15498.0
2016-12-16 10:20:00,43.08,43.27,43.06,43.18,17444.0,43.08,43.27,43.06,43.18,17444.0
2016-12-16 10:30:00,43.17,43.33,43.07,43.31,18822.0,43.17,43.33,43.07,43.31,18822.0
2016-12-16 10:40:00,43.3,43.38,43.23,43.37,18555.0,43.3,43.38,43.23,43.37,18555.0
2016-12-16 10:50:00,43.37,43.51,43.35,43.4,39327.0,43.37,43.51,43.35,43.4,39327.0
2016-12-16 11:00:00,43.4,43.47,43.27,43.31,19408.0,43.4,43.47,43.27,43.31,19408.0
2016-12-16 11:10:00,43.3,43.3,43.11,43.12,7684.0,43.3,43.3,43.11,43.12,7684.0
2016-12-16 11:20:00,43.11,43.11,42.84,42.88,35205.0,43.11,43.11,42.84,42.88,35205.0
2016-12-16 11:30:00,42.88,42.9,42.8,42.8,23149.0,42.88,42.9,42.8,42.8,23149.0
2016-12-16 11:40:00,42.8,42.82,42.7,42.7,16486.0,42.8,42.82,42.7,42.7,16486.0
2016-12-16 11:50:00,42.72,42.72,42.63,42.7,21689.0,42.72,42.72,42.63,42.7,21689.0
2016-12-16 12:00:00,42.71,42.78,42.71,42.74,28085.0,42.71,42.78,42.71,42.74,28085.0
2016-12-16 12:10:00,42.73,42.77,42.69,42.7,17238.0,42.73,42.77,42.69,42.7,17238.0
2016-12-16 12:20:00,42.7,42.71,42.55,42.61,19086.0,42.7,42.71,42.55,42.61,19086.0
2016-12-16 12:30:00,42.6,42.71,42.54,42.69,18634.0,42.6,42.71,42.54,42.69,18634.0
2016-12-16 12:40:00,42.72,42.87,42.69,42.86,22026.0,42.72,42.87,42.69,42.86,22026.0
2016-12-16 12:50:00,42.85,42.88,42.71,42.83,21051.0,42.85,42.88,42.71,42.83,21051.0
2016-12-16 13:00:00,42.8,42.8,42.75,42.77,10333.0,42.8,42.8,42.75,42.77,10333.0
2016-12-16 13:10:00,42.77,42.77,42.67,42.68,11877.0,42.77,42.77,42.67,42.68,11877.0
2016-12-16 13:20:00,42.68,42.79,42.68,42.76,10149.0,42.68,42.79,42.68,42.76,10149.0
2016-12-16 13:30:00,42.75,42.83,42.74,42.83,7720.0,42.75,42.83,42.74,42.83,7720.0
2016-12-16 13:40:00,42.84,42.84,42.71,42.71,7900.0,42.84,42.84,42.71,42.71,7900.0
2016-12-16 13:50:00,42.71,42.8,42.71,42.8,15002.0,42.71,42.8,42.71,42.8,15002.0
2016-12-16 14:00:00,42.79,42.85,42.76,42.85,10231.0,42.79,42.85,42.76,42.85,10231.0
2016-12-16 14:10:00,42.86,42.86,42.76,42.77,8936.0,42.86,42.86,42.76,42.77,8936.0
2016-12-16 14:20:00,42.77,42.79,42.73,42.78,15866.0,42.77,42.79,42.73,42.78,15866.0
2016-12-16 14:30:00,42.77,42.78,42.69,42.69,21587.0,42.77,42.78,42.69,42.69,21587.0
2016-12-16 14:40:00,42.68,42.68,42.6,42.61,12104.0,42.68,42.68,42.6,42.61,12104.0
2016-12-16 14:50:00,42.62,42.63,42.52,42.59,30700.0,42.62,42.63,42.52,42.59,30700.0
2016-12-16 15:00:00,42.58,42.62,42.56,42.56,20139.0,42.58,42.62,42.56,42.56,20139.0
2016-12-16 15:10:00,42.56,42.61,42.53,42.58,26346.0,42.56,42.61,42.53,42.58,26346.0
2016-12-16 15:20:00,42.58,42.64,42.56,42.62,24987.0,42.58,42.64,42.56,42.62,24987.0
2016-12-16 15:30:00,42.62,42.65,42.54,42.55,40744.0,42.62,42.65,42.54,42.55,40744.0
2016-12-16 15:40:00,42.55,42.74,42.54,42.73,111122.0,42.55,42.74,42.54,42.73,111122.0
2016-12-16 15:50:00,42.74,42.78,42.62,42.7,133709.0,42.74,42.78,42.62,42.7,133709.0
2016-12-19 09:30:00,42.7,42.97,42.52,42.55,34771.0,42.7,42.97,42.52,42.55,34771.0
2016-12-19 09:40:00,42.55,42.68,42.43,42.67,19248.0,42.55,42.68,42.43,42.67,19248.0
2016-12-19 09:50:00,42.69,42.87,42.65,42.73,10635.0,42.69,42.87,42.65,42.73,10635.0
2016-12-19 10:00:00,42.74,42.76,42.66,42.71,10017.0,42.74,42.76,42.66,42.71,10017.0
2016-12-19 10:10:00,42.73,42.95,42.67,42.7,47913.0,42.73,42.95,42.67,42.7,47913.0
2016-12-19 10:20:00,42.68,42.74,42.68,42.72,8198.0,42.68,42.74,42.68,42.72,8198.0
2016-12-19 10:30:00,42.74,42.93,42.74,42.88,6284.0,42.74,42.93,42.74,42.88,6284.0
2016-12-19 10:40:00,42.89,42.98,42.89,42.97,11017.0,42.89,42.98,42.89,42.97,11017.0
2016-12-19 10:50:00,42.98,43.13,42.95,43.1,14687.0,42.98,43.13,42.95,43.1,14687.0
2016-12-19 11:00:00,43.13,43.15,43.05,43.08,14241.0,43.13,43.15,43.05,43.08,14241.0
2016-12-19 11:10:00,43.07,43.47,43.07,43.34,56729.0,43.07,43.47,43.07,43.34,56729.0
2016-12-19 11:20:00,43.31,43.38,43.22,43.27,25595.0,43.31,43.38,43.22,43.27,25595.0
2016-12-19 11:30:00,43.27,43.29,43.04,43.06,15607.0,43.27,43.29,43.04,43.06,15607.0
2016-12-19 11:40:00,43.04,43.09,43.0,43.0,13030.0,43.04,43.09,43.0,43.0,13030.0
2016-12-19 11:50:00,42.98,43.02,42.92,42.96,14637.0,42.98,43.02,42.92,42.96,14637.0
2016-12-19 12:00:00,42.97,42.99,42.93,42.98,7518.0,42.97,42.99,42.93,42.98,7518.0
2016-12-19 12:10:00,42.98,43.29,42.96,43.15,39809.0,42.98,43.29,42.96,43.15,39809.0
2016-12-19 12:20:00,43.17,43.36,43.16,43.33,12014.0,43.17,43.36,43.16,43.33,12014.0
2016-12-19 12:30:00,43.36,43.36,43.25,43.25,9863.0,43.36,43.36,43.25,43.25,9863.0
2016-12-19 12:40:00,43.23,43.29,43.2,43.23,12277.0,43.23,43.29,43.2,43.23,12277.0
2016-12-19 12:50:00,43.22,43.24,43.16,43.19,7923.0,43.22,43.24,43.16,43.19,7923.0
2016-12-19 13:00:00,43.17,43.18,43.08,43.09,13046.0,43.17,43.18,43.08,43.09,13046.0
2016-12-19 13:10:00,43.08,43.1,43.01,43.01,9609.0,43.08,43.1,43.01,43.01,9609.0
2016-12-19 13:20:00,43.02,43.06,42.98,43.03,18553.0,43.02,43.06,42.98,43.03,18553.0
2016-12-19 13:30:00,43.01,43.06,42.97,42.98,19771.0,43.01,43.06,42.97,42.98,19771.0
2016-12-19 13:40:00,42.98,43.26,42.95,43.05,10899.0,42.98,43.26,42.95,43.05,10899.0
2016-12-19 13:50:00,43.07,43.18,43.06,43.12,8777.0,43.07,43.18,43.06,43.12,8777.0
2016-12-19 14:00:00,43.11,43.12,43.01,43.03,6814.0,43.11,43.12,43.01,43.03,6814.0
2016-12-19 14:10:00,43.01,43.03,42.98,43.01,5630.0,43.01,43.03,42.98,43.01,5630.0
2016-12-19 14:20:00,43.0,43.2,42.98,43.08,14592.0,43.0,43.2,42.98,43.08,14592.0
2016-12-19 14:30:00,43.08,43.09,42.99,43.0,7687.0,43.08,43.09,42.99,43.0,7687.0
2016-12-19 14:40:00,42.99,43.06,42.99,43.05,8181.0,42.99,43.06,42.99,43.05,8181.0
2016-12-19 14:50:00,43.03,43.04,42.97,42.98,11245.0,43.03,43.04,42.97,42.98,11245.0
2016-12-19 15:00:00,42.97,43.0,42.84,42.86,22398.0,42.97,43.0,42.84,42.86,22398.0
2016-12-19 15:10:00,42.86,42.94,42.83,42.9,9592.0,42.86,42.94,42.83,42.9,9592.0
2016-12-19 15:20:00,42.9,42.92,42.83,42.87,12503.0,42.9,42.92,42.83,42.87,12503.0
2016-12-19 15:30:00,42.86,43.03,42.84,42.98,23473.0,42.86,43.03,42.84,42.98,23473.0
2016-12-19 15:40:00,42.97,42.97,42.83,42.86,31607.0,42.97,42.97,42.83,42.86,31607.0
2016-12-19 15:50:00,42.86,42.95,42.85,42.92,78201.0,42.86,42.95,42.85,42.92,78201.0
2016-12-20 09:30:00,43.22,43.43,43.18,43.28,20622.0,43.22,43.43,43.18,43.28,20622.0
2016-12-20 09:40:00,43.26,43.28,43.09,43.19,10875.0,43.26,43.28,43.09,43.19,10875.0
2016-12-20 09:50:00,43.17,43.19,43.02,43.04,6152.0,43.17,43.19,43.02,43.04,6152.0
2016-12-20 10:00:00,43.02,43.05,42.87,43.01,14023.0,43.02,43.05,42.87,43.01,14023.0
2016-12-20 10:10:00,42.96,43.08,42.96,43.05,6421.0,42.96,43.08,42.96,43.05,6421.0
2016-12-20 10:20:00,43.02,43.06,42.95,42.95,9450.0,43.02,43.06,42.95,42.95,9450.0
2016-12-20 10:30:00,42.94,43.02,42.89,42.95,31002.0,42.94,43.02,42.89,42.95,31002.0
2016-12-20 10:40:00,42.95,42.99,42.88,42.88,5984.0,42.95,42.99,42.88,42.88,5984.0
2016-12-20 10:50:00,42.9,42.97,42.87,42.93,20154.0,42.9,42.97,42.87,42.93,20154.0
2016-12-20 11:00:00,42.9,42.96,42.86,42.93,16544.0,42.9,42.96,42.86,42.93,16544.0
2016-12-20 11:10:00,42.94,42.96,42.88,42.91,9824.0,42.94,42.96,42.88,42.91,9824.0
2016-12-20 11:20:00,42.9,42.91,42.87,42.9,11546.0,42.9,42.91,42.87,42.9,11546.0
2016-12-20 11:30:00,42.9,42.92,42.84,42.87,20704.0,42.9,42.92,42.84,42.87,20704.0
2016-12-20 11:40:00,42.89,42.91,42.88,42.9,5100.0,42.89,42.91,42.88,42.9,5100.0
2016-12-20 11:50:00,42.9,42.92,42.86,42.9,16399.0,42.9,42.92,42.86,42.9,16399.0
2016-12-20 12:00:00,42.91,42.93,42.88,42.9,8366.0,42.91,42.93,42.88,42.9,8366.0
2016-12-20 12:10:00,42.9,42.9,42.61,42.62,70544.0,42.9,42.9,42.61,42.62,70544.0
2016-12-20 12:20:00,42.64,42.78,42.59,42.75,31831.0,42.64,42.78,42.59,42.75,31831.0
2016-12-20 12:30:00,42.74,42.74,42.64,42.65,16600.0,42.74,42.74,42.64,42.65,16600.0
2016-12-20 12:40:00,42.65,42.73,42.57,42.68,13354.0,42.65,42.73,42.57,42.68,13354.0
2016-12-20 12:50:00,42.66,42.71,42.63,42.63,9083.0,42.66,42.71,42.63,42.63,9083.0
2016-12-20 13:00:00,42.62,42.66,42.59,42.65,11246.0,42.62,42.66,42.59,42.65,11246.0
2016-12-20 13:10:00,42.67,42.76,42.67,42.75,5172.0,42.67,42.76,42.67,42.75,5172.0
2016-12-20 13:20:00,42.75,42.82,42.73,42.82,10486.0,42.75,42.82,42.73,42.82,10486.0
2016-12-20 13:30:00,42.82,42.82,42.7,42.75,7707.0,42.82,42.82,42.7,42.75,7707.0
2016-12-20 13:40:00,42.73,42.89,42.72,42.79,33647.0,42.73,42.89,42.72,42.79,33647.0
2016-12-20 13:50:00,42.8,42.84,42.74,42.84,7592.0,42.8,42.84,42.74,42.84,7592.0
2016-12-20 14:00:00,42.84,42.86,42.79,42.83,15515.0,42.84,42.86,42.79,42.83,15515.0
2016-12-20 14:10:00,42.82,42.88,42.81,42.86,16446.0,42.82,42.88,42.81,42.86,16446.0
2016-12-20 14:20:00,42.87,42.91,42.86,42.87,13346.0,42.87,42.91,42.86,42.87,13346.0
2016-12-20 14:30:00,42.86,42.94,42.84,42.87,41398.0,42.86,42.94,42.84,42.87,41398.0
2016-12-20 14:40:00,42.87,42.99,42.87,42.96,43576.0,42.87,42.99,42.87,42.96,43576.0
2016-12-20 14:50:00,42.95,42.98,42.93,42.97,10100.0,42.95,42.98,42.93,42.97,10100.0
2016-12-20 15:00:00,42.97,43.0,42.94,43.0,30331.0,42.97,43.0,42.94,43.0,30331.0
2016-12-20 15:10:00,43.0,43.06,42.99,43.05,21481.0,43.0,43.06,42.99,43.05,21481.0
2016-12-20 15:20:00,43.05,43.06,43.02,43.04,15832.0,43.05,43.06,43.02,43.04,15832.0
2016-12-20 15:30:00,43.03,43.04,42.92,42.96,50487.0,43.03,43.04,42.92,42.96,50487.0
2016-12-20 15:40:00,42.95,43.02,42.93,42.97,51382.0,42.95,43.02,42.93,42.97,51382.0
2016-12-20 15:50:00,42.98,43.05,42.96,43.04,80725.0,42.98,43.05,42.96,43.04,80725.0
2016-12-21 09:30:00,43.2,43.24,42.8,42.98,22205.0,43.2,43.24,42.8,42.98,22205.0
2016-12-21 09:40:00,42.84,42.95,42.8,42.83,10338.0,42.84,42.95,42.8,42.83,10338.0
2016-12-21 09:50:00,42.8,42.9,42.75,42.75,15265.0,42.8,42.9,42.75,42.75,15265.0
2016-12-21 10:00:00,42.79,42.82,42.68,42.8,25794.0,42.79,42.82,42.68,42.8,25794.0
2016-12-21 10:10:00,42.8,42.81,42.51,42.62,12588.0,42.8,42.81,42.51,42.62,12588.0
2016-12-21 10:20:00,42.65,42.76,42.61,42.64,6101.0,42.65,42.76,42.61,42.64,6101.0
2016-12-21 10:30:00,42.61,42.64,42.56,42.63,11587.0,42.61,42.64,42.56,42.63,11587.0
2016-12-21 10:40:00,42.63,42.63,42.32,42.32,16005.0,42.63,42.63,42.32,42.32,16005.0
2016-12-21 10:50:00,42.34,42.4,42.28,42.28,7438.0,42.34,42.4,42.28,42.28,7438.0
2016-12-21 11:00:00,42.28,42.42,42.28,42.34,10551.0,42.28,42.42,42.28,42.34,10551.0
2016-12-21 11:10:00,42.35,42.35,42.2,42.2,7750.0,42.35,42.35,42.2,42.2,7750.0
2016-12-21 11:20:00,42.22,42.28,42.2,42.26,9468.0,42.22,42.28,42.2,42.26,9468.0
2016-12-21 11:30:00,42.22,42.27,42.17,42.27,8800.0,42.22,42.27,42.17,42.27,8800.0
2016-12-21 11:40:00,42.26,42.26,42.16,42.23,6706.0,42.26,42.26,42.16,42.23,6706.0
2016-12-21 11:50:00,42.25,42.29,42.22,42.22,7300.0,42.25,42.29,42.22,42.22,7300.0
2016-12-21 12:00:00,42.25,42.25,42.2,42.23,4346.0,42.25,42.25,42.2,42.23,4346.0
2016-12-21 12:10:00,42.23,42.31,42.21,42.29,5576.0,42.23,42.31,42.21,42.29,5576.0
2016-12-21 12:20:00,42.3,42.3,42.24,42.28,8352.0,42.3,42.3,42.24,42.28,8352.0
2016-12-21 12:30:00,42.29,42.31,42.25,42.28,6100.0,42.29,42.31,42.25,42.28,6100.0
2016-12-21 12:40:00,42.3,42.34,42.28,42.31,9824.0,42.3,42.34,42.28,42.31,9824.0
2016-12-21 12:50:00,42.33,42.34,42.27,42.32,5897.0,42.33,42.34,42.27,42.32,5897.0
2016-12-21 13:00:00,42.3,42.33,42.3,42.32,4305.0,42.3,42.33,42.3,42.32,4305.0
2016-12-21 13:10:00,42.32,42.32,42.29,42.31,12934.0,42.32,42.32,42.29,42.31,12934.0
2016-12-21 13:20:00,42.32,42.33,42.29,42.33,16696.0,42.32,42.33,42.29,42.33,16696.0
2016-12-21 13:30:00,42.31,42.33,42.29,42.31,16492.0,42.31,42.33,42.29,42.31,16492.0
2016-12-21 13:40:00,42.31,42.32,42.29,42.29,8156.0,42.31,42.32,42.29,42.29,8156.0
2016-12-21 13:50:00,42.29,42.33,42.29,42.29,10629.0,42.29,42.33,42.29,42.29,10629.0
2016-12-21 14:00:00,42.3,42.35,42.29,42.34,11431.0,42.3,42.35,42.29,42.34,11431.0
2016-12-21 14:10:00,42.35,42.39,42.32,42.38,13981.0,42.35,42.39,42.32,42.38,13981.0
2016-12-21 14:20:00,42.38,42.38,42.35,42.38,7532.0,42.38,42.38,42.35,42.38,7532.0
2016-12-21 14:30:00,42.39,42.44,42.38,42.44,8516.0,42.39,42.44,42.38,42.44,8516.0
2016-12-21 14:40:00,42.44,42.44,42.38,42.38,9134.0,42.44,42.44,42.38,42.38,9134.0
2016-12-21 14:50:00,42.37,42.43,42.37,42.4,5770.0,42.37,42.43,42.37,42.4,5770.0
2016-12-21 15:00:00,42.4,42.44,42.39,42.44,15153.0,42.4,42.44,42.39,42.44,15153.0
2016-12-21 15:10:00,42.44,42.47,42.42,42.46,11875.0,42.44,42.47,42.42,42.46,11875.0
2016-12-21 15:20:00,42.45,42.46,42.4,42.4,15218.0,42.45,42.46,42.4,42.4,15218.0
2016-12-21 15:30:00,42.4,42.41,42.31,42.39,23021.0,42.4,42.41,42.31,42.39,23021.0
2016-12-21 15:40:00,42.4,42.4,42.37,42.39,30563.0,42.4,42.4,42.37,42.39,30563.0
2016-12-21 15:50:00,42.39,42.44,42.36,42.39,98070.0,42.39,42.44,42.36,42.39,98070.0
2016-12-22 09:30:00,42.55,42.79,42.44,42.51,20713.0,42.55,42.79,42.44,42.51,20713.0
2016-12-22 09:40:00,42.5,42.51,42.34,42.48,23477.0,42.5,42.51,42.34,42.48,23477.0
2016-12-22 09:50:00,42.47,42.53,42.31,42.49,19700.0,42.47,42.53,42.31,42.49,19700.0
2016-12-22 10:00:00,42.46,42.48,42.23,42.23,17133.0,42.46,42.48,42.23,42.23,17133.0
2016-12-22 10:10:00,42.24,42.31,42.12,42.22,11311.0,42.24,42.31,42.12,42.22,11311.0
2016-12-22 10:20:00,42.15,42.22,42.12,42.12,3017.0,42.15,42.22,42.12,42.12,3017.0
2016-12-22 10:30:00,42.12,42.12,41.99,42.04,33785.0,42.12,42.12,41.99,42.04,33785.0
2016-12-22 10:40:00,42.04,42.13,42.01,42.08,14938.0,42.04,42.13,42.01,42.08,14938.0
2016-12-22 10:50:00,42.09,42.15,41.97,42.0,9861.0,42.09,42.15,41.97,42.0,9861.0
2016-12-22 11:00:00,42.01,42.06,41.96,42.02,9341.0,42.01,42.06,41.96,42.02,9341.0
2016-12-22 11:10:00,42.0,42.02,41.92,41.93,15148.0,42.0,42.02,41.92,41.93,15148.0
2016-12-22 11:20:00,41.95,42.05,41.82,41.84,21452.0,41.95,42.05,41.82,41.84,21452.0
2016-12-22 11:30:00,41.84,41.85,41.81,41.83,23923.0,41.84,41.85,41.81,41.83,23923.0
2016-12-22 11:40:00,41.81,41.82,41.5,41.53,38616.0,41.81,41.82,41.5,41.53,38616.0
2016-12-22 11:50:00,41.53,41.6,41.52,41.52,19449.0,41.53,41.6,41.52,41.52,19449.0
2016-12-22 12:00:00,41.54,41.55,41.43,41.48,24836.0,41.54,41.55,41.43,41.48,24836.0
2016-12-22 12:10:00,41.49,41.49,41.45,41.46,16983.0,41.49,41.49,41.45,41.46,16983.0
2016-12-22 12:20:00,41.46,41.59,41.45,41.54,15773.0,41.46,41.59,41.45,41.54,15773.0
2016-12-22 12:30:00,41.53,41.55,41.47,41.47,18746.0,41.53,41.55,41.47,41.47,18746.0
2016-12-22 12:40:00,41.49,41.54,41.47,41.54,14303.0,41.49,41.54,41.47,41.54,14303.0
2016-12-22 12:50:00,41.55,41.64,41.53,41.58,13512.0,41.55,41.64,41.53,41.58,13512.0
2016-12-22 13:00:00,41.58,41.68,41.56,41.68,17711.0,41.58,41.68,41.56,41.68,17711.0
2016-12-22 13:10:00,41.67,41.67,41.62,41.63,10400.0,41.67,41.67,41.62,41.63,10400.0
2016-12-22 13:20:00,41.63,41.63,41.56,41.6,11929.0,41.63,41.63,41.56,41.6,11929.0
2016-12-22 13:30:00,41.61,41.61,41.56,41.57,7747.0,41.61,41.61,41.56,41.57,7747.0
2016-12-22 13:40:00,41.56,41.61,41.54,41.61,11705.0,41.56,41.61,41.54,41.61,11705.0
2016-12-22 13:50:00,41.62,41.69,41.6,41.62,20199.0,41.62,41.69,41.6,41.62,20199.0
2016-12-22 14:00:00,41.62,41.62,41.52,41.52,35821.0,41.62,41.62,41.52,41.52,35821.0
2016-12-22 14:10:00,41.52,41.52,41.4,41.45,27513.0,41.52,41.52,41.4,41.45,27513.0
2016-12-22 14:20:00,41.47,41.53,41.47,41.5,14503.0,41.47,41.53,41.47,41.5,14503.0
2016-12-22 14:30:00,41.49,41.59,41.49,41.52,15707.0,41.49,41.59,41.49,41.52,15707.0
2016-12-22 14:40:00,41.52,41.56,41.5,41.54,18233.0,41.52,41.56,41.5,41.54,18233.0
2016-12-22 14:50:00,41.54,41.59,41.51,41.59,20106.0,41.54,41.59,41.51,41.59,20106.0
2016-12-22 15:00:00,41.58,41.58,41.51,41.53,23366.0,41.58,41.58,41.51,41.53,23366.0
2016-12-22 15:10:00,41.53,41.55,41.47,41.48,23899.0,41.53,41.55,41.47,41.48,23899.0
2016-12-22 15:20:00,41.48,41.49,41.36,41.47,22322.0,41.48,41.49,41.36,41.47,22322.0
2016-12-22 15:30:00,41.47,41.5,41.41,41.45,31707.0,41.47,41.5,41.41,41.45,31707.0
2016-12-22 15:40:00,41.47,41.58,41.46,41.51,60510.0,41.47,41.58,41.46,41.51,60510.0
2016-12-22 15:50:00,41.51,41.54,41.48,41.51,86958.0,41.51,41.54,41.48,41.51,86958.0
2016-12-23 09:30:00,41.61,41.8,41.52,41.52,19410.0,41.61,41.8,41.52,41.52,19410.0
2016-12-23 09:40:00,41.58,41.67,41.57,41.59,8700.0,41.58,41.67,41.57,41.59,8700.0
2016-12-23 09:50:00,41.61,41.75,41.6,41.64,7542.0,41.61,41.75,41.6,41.64,7542.0
2016-12-23 10:00:00,41.65,41.65,41.52,41.54,10660.0,41.65,41.65,41.52,41.54,10660.0
2016-12-23 10:10:00,41.58,41.58,41.5,41.5,7816.0,41.58,41.58,41.5,41.5,7816.0
2016-12-23 10:20:00,41.5,41.5,41.35,41.36,15282.0,41.5,41.5,41.35,41.36,15282.0
2016-12-23 10:30:00,41.38,41.48,41.37,41.38,18996.0,41.38,41.48,41.37,41.38,18996.0
2016-12-23 10:40:00,41.39,41.42,41.35,41.35,5705.0,41.39,41.42,41.35,41.35,5705.0
2016-12-23 10:50:00,41.36,41.38,41.34,41.35,4713.0,41.36,41.38,41.34,41.35,4713.0
2016-12-23 11:00:00,41.34,41.5,41.34,41.45,21523.0,41.34,41.5,41.34,41.45,21523.0
2016-12-23 11:10:00,41.47,41.48,41.42,41.45,2548.0,41.47,41.48,41.42,41.45,2548.0
2016-12-23 11:20:00,41.46,41.49,41.45,41.48,3490.0,41.46,41.49,41.45,41.48,3490.0
2016-12-23 11:30:00,41.49,41.58,41.49,41.54,6171.0,41.49,41.58,41.49,41.54,6171.0
2016-12-23 11:40:00,41.56,41.6,41.51,41.57,15500.0,41.56,41.6,41.51,41.57,15500.0
2016-12-23 11:50:00,41.58,41.72,41.57,41.65,15581.0,41.58,41.72,41.57,41.65,15581.0
2016-12-23 12:00:00,41.64,41.68,41.55,41.55,8418.0,41.64,41.68,41.55,41.55,8418.0
2016-12-23 12:10:00,41.55,41.63,41.54,41.62,59300.0,41.55,41.63,41.54,41.62,59300.0
2016-12-23 12:20:00,41.62,41.64,41.54,41.63,23543.0,41.62,41.64,41.54,41.63,23543.0
2016-12-23 12:30:00,41.62,41.63,41.52,41.54,17844.0,41.62,41.63,41.52,41.54,17844.0
2016-12-23 12:40:00,41.53,41.57,41.52,41.56,1679.0,41.53,41.57,41.52,41.56,1679.0
2016-12-23 12:50:00,41.56,41.57,41.52,41.53,5209.0,41.56,41.57,41.52,41.53,5209.0
2016-12-23 13:00:00,41.53,41.56,41.53,41.54,2369.0,41.53,41.56,41.53,41.54,2369.0
2016-12-23 13:10:00,41.56,41.58,41.52,41.58,14859.0,41.56,41.58,41.52,41.58,14859.0
2016-12-23 13:20:00,41.59,41.66,41.58,41.64,2722.0,41.59,41.66,41.58,41.64,2722.0
2016-12-23 13:30:00,41.63,41.63,41.56,41.56,3936.0,41.63,41.63,41.56,41.56,3936.0
2016-12-23 13:40:00,41.59,41.59,41.52,41.52,2328.0,41.59,41.59,41.52,41.52,2328.0
2016-12-23 13:50:00,41.53,41.56,41.44,41.44,8347.0,41.53,41.56,41.44,41.44,8347.0
2016-12-23 14:00:00,41.44,41.47,41.44,41.44,3626.0,41.44,41.47,41.44,41.44,3626.0
2016-12-23 14:10:00,41.45,41.45,41.27,41.38,13590.0,41.45,41.45,41.27,41.38,13590.0
2016-12-23 14:20:00,41.38,41.42,41.37,41.38,15563.0,41.38,41.42,41.37,41.38,15563.0
2016-12-23 14:30:00,41.39,41.43,41.38,41.41,3117.0,41.39,41.43,41.38,41.41,3117.0
2016-12-23 14:40:00,41.4,41.44,41.4,41.41,4529.0,41.4,41.44,41.4,41.41,4529.0
2016-12-23 14:50:00,41.41,41.42,41.39,41.41,8122.0,41.41,41.42,41.39,41.41,8122.0
2016-12-23 15:00:00,41.41,41.43,41.39,41.4,3873.0,41.41,41.43,41.39,41.4,3873.0
2016-12-23 15:10:00,41.4,41.42,41.4,41.41,9369.0,41.4,41.42,41.4,41.41,9369.0
2016-12-23 15:20:00,41.43,41.59,41.42,41.56,25066.0,41.43,41.59,41.42,41.56,25066.0
2016-12-23 15:30:00,41.57,41.61,41.55,41.58,17330.0,41.57,41.61,41.55,41.58,17330.0
2016-12-23 15:40:00,41.57,41.62,41.55,41.6,29375.0,41.57,41.62,41.55,41.6,29375.0
2016-12-23 15:50:00,41.6,41.61,41.54,41.59,102258.0,41.6,41.61,41.54,41.59,102258.0
2016-12-27 09:30:00,41.66,41.88,41.6,41.63,16965.0,41.66,41.88,41.6,41.63,16965.0
2016-12-27 09:40:00,41.68,42.07,41.64,42.02,14494.0,41.68,42.07,41.64,42.02,14494.0
2016-12-27 09:50:00,42.02,42.24,41.96,41.97,15337.0,42.02,42.24,41.96,41.97,15337.0
2016-12-27 10:00:00,42.04,42.1,41.94,42.05,17470.0,42.04,42.1,41.94,42.05,17470.0
2016-12-27 10:10:00,42.04,42.04,41.93,41.96,8150.0,42.04,42.04,41.93,41.96,8150.0
2016-12-27 10:20:00,41.96,42.08,41.94,42.04,6100.0,41.96,42.08,41.94,42.04,6100.0
2016-12-27 10:30:00,42.05,42.07,41.98,42.07,15075.0,42.05,42.07,41.98,42.07,15075.0
2016-12-27 10:40:00,42.07,42.07,42.0,42.04,10590.0,42.07,42.07,42.0,42.04,10590.0
2016-12-27 10:50:00,42.05,42.07,42.01,42.04,12637.0,42.05,42.07,42.01,42.04,12637.0
2016-12-27 11:00:00,42.04,42.07,41.99,42.04,17722.0,42.04,42.07,41.99,42.04,17722.0
2016-12-27 11:10:00,42.03,42.07,42.03,42.04,21590.0,42.03,42.07,42.03,42.04,21590.0
2016-12-27 11:20:00,42.05,42.06,41.99,42.04,16605.0,42.05,42.06,41.99,42.04,16605.0
2016-12-27 11:30:00,42.05,42.11,42.0,42.04,20216.0,42.05,42.11,42.0,42.04,20216.0
2016-12-27 11:40:00,42.04,42.08,42.02,42.05,6000.0,42.04,42.08,42.02,42.05,6000.0
2016-12-27 11:50:00,42.04,42.06,42.02,42.06,6393.0,42.04,42.06,42.02,42.06,6393.0
2016-12-27 12:00:00,42.05,42.06,41.95,42.02,11698.0,42.05,42.06,41.95,42.02,11698.0
2016-12-27 12:10:00,42.0,42.07,41.95,41.98,6517.0,42.0,42.07,41.95,41.98,6517.0
2016-12-27 12:20:00,41.98,42.0,41.95,41.95,3000.0,41.98,42.0,41.95,41.95,3000.0
2016-12-27 12:30:00,41.95,41.95,41.89,41.9,6690.0,41.95,41.95,41.89,41.9,6690.0
2016-12-27 12:40:00,41.9,41.93,41.8,41.85,5644.0,41.9,41.93,41.8,41.85,5644.0
2016-12-27 12:50:00,41.88,41.9,41.86,41.86,2125.0,41.88,41.9,41.86,41.86,2125.0
2016-12-27 13:00:00,41.88,41.88,41.82,41.82,3946.0,41.88,41.88,41.82,41.82,3946.0
2016-12-27 13:10:00,41.83,41.91,41.83,41.91,10431.0,41.83,41.91,41.83,41.91,10431.0
2016-12-27 13:20:00,41.91,41.91,41.82,41.86,5200.0,41.91,41.91,41.82,41.86,5200.0
2016-12-27 13:30:00,41.83,41.85,41.77,41.78,10397.0,41.83,41.85,41.77,41.78,10397.0
2016-12-27 13:40:00,41.78,41.82,41.77,41.79,5025.0,41.78,41.82,41.77,41.79,5025.0
2016-12-27 13:50:00,41.78,41.82,41.77,41.79,5140.0,41.78,41.82,41.77,41.79,5140.0
2016-12-27 14:00:00,41.81,41.81,41.75,41.75,4392.0,41.81,41.81,41.75,41.75,4392.0
2016-12-27 14:10:00,41.74,41.91,41.74,41.9,19127.0,41.74,41.91,41.74,41.9,19127.0
2016-12-27 14:20:00,41.91,42.05,41.91,41.98,13471.0,41.91,42.05,41.91,41.98,13471.0
2016-12-27 14:30:00,41.96,42.01,41.95,41.98,9683.0,41.96,42.01,41.95,41.98,9683.0
2016-12-27 14:40:00,41.98,42.08,41.97,42.05,26174.0,41.98,42.08,41.97,42.05,26174.0
2016-12-27 14:50:00,42.05,42.09,42.03,42.06,26428.0,42.05,42.09,42.03,42.06,26428.0
2016-12-27 15:00:00,42.06,42.08,42.04,42.06,14901.0,42.06,42.08,42.04,42.06,14901.0
2016-12-27 15:10:00,42.05,42.08,42.04,42.05,12655.0,42.05,42.08,42.04,42.05,12655.0
2016-12-27 15:20:00,42.05,42.12,42.03,42.11,24166.0,42.05,42.12,42.03,42.11,24166.0
2016-12-27 15:30:00,42.11,42.13,42.05,42.07,19090.0,42.11,42.13,42.05,42.07,19090.0
2016-12-27 15:40:00,42.08,42.18,42.02,42.05,53695.0,42.08,42.18,42.02,42.05,53695.0
2016-12-27 15:50:00,42.04,42.11,42.04,42.11,87619.0,42.04,42.11,42.04,42.11,87619.0
2016-12-28 09:30:00,42.31,42.5,42.24,42.25,32441.0,42.31,42.5,42.24,42.25,32441.0
2016-12-28 09:40:00,42.24,42.24,41.91,41.99,26113.0,42.24,42.24,41.91,41.99,26113.0
2016-12-28 09:50:00,42.0,42.0,41.85,41.93,9857.0,42.0,42.0,41.85,41.93,9857.0
2016-12-28 10:00:00,41.94,41.99,41.83,41.88,23963.0,41.94,41.99,41.83,41.88,23963.0
2016-12-28 10:10:00,41.93,41.94,41.67,41.67,13607.0,41.93,41.94,41.67,41.67,13607.0
2016-12-28 10:20:00,41.66,41.66,41.53,41.55,10084.0,41.66,41.66,41.53,41.55,10084.0
2016-12-28 10:30:00,41.56,41.66,41.51,41.59,12372.0,41.56,41.66,41.51,41.59,12372.0
2016-12-28 10:40:00,41.6,41.6,41.48,41.53,9511.0,41.6,41.6,41.48,41.53,9511.0
2016-12-28 10:50:00,41.52,41.57,41.38,41.57,31162.0,41.52,41.57,41.38,41.57,31162.0
2016-12-28 11:00:00,41.6,41.68,41.51,41.55,24453.0,41.6,41.68,41.51,41.55,24453.0
2016-12-28 11:10:00,41.55,41.64,41.55,41.64,5513.0,41.55,41.64,41.55,41.64,5513.0
2016-12-28 11:20:00,41.65,41.69,41.64,41.66,6850.0,41.65,41.69,41.64,41.66,6850.0
2016-12-28 11:30:00,41.67,41.77,41.61,41.65,16983.0,41.67,41.77,41.61,41.65,16983.0
2016-12-28 11:40:00,41.65,41.66,41.59,41.63,4925.0,41.65,41.66,41.59,41.63,4925.0
2016-12-28 11:50:00,41.62,41.64,41.57,41.6,9932.0,41.62,41.64,41.57,41.6,9932.0
2016-12-28 12:00:00,41.55,41.59,41.52,41.56,5950.0,41.55,41.59,41.52,41.56,5950.0
2016-12-28 12:10:00,41.52,41.57,41.47,41.51,4458.0,41.52,41.57,41.47,41.51,4458.0
2016-12-28 12:20:00,41.52,41.53,41.42,41.48,4798.0,41.52,41.53,41.42,41.48,4798.0
2016-12-28 12:30:00,41.48,41.54,41.47,41.48,3824.0,41.48,41.54,41.47,41.48,3824.0
2016-12-28 12:40:00,41.46,41.47,41.37,41.44,26852.0,41.46,41.47,41.37,41.44,26852.0
2016-12-28 12:50:00,41.46,41.51,41.42,41.47,5593.0,41.46,41.51,41.42,41.47,5593.0
2016-12-28 13:00:00,41.45,41.51,41.38,41.51,11798.0,41.45,41.51,41.38,41.51,11798.0
2016-12-28 13:10:00,41.5,41.5,41.43,41.43,8893.0,41.5,41.5,41.43,41.43,8893.0
2016-12-28 13:20:00,41.44,41.46,41.41,41.44,3150.0,41.44,41.46,41.41,41.44,3150.0
2016-12-28 13:30:00,41.43,41.47,41.42,41.45,5909.0,41.43,41.47,41.42,41.45,5909.0
2016-12-28 13:40:00,41.46,41.48,41.36,41.36,10449.0,41.46,41.48,41.36,41.36,10449.0
2016-12-28 13:50:00,41.37,41.38,41.3,41.34,13081.0,41.37,41.38,41.3,41.34,13081.0
2016-12-28 14:00:00,41.34,41.42,41.34,41.4,10340.0,41.34,41.42,41.34,41.4,10340.0
2016-12-28 14:10:00,41.4,41.4,41.31,41.33,14127.0,41.4,41.4,41.31,41.33,14127.0
2016-12-28 14:20:00,41.34,41.36,41.32,41.36,4975.0,41.34,41.36,41.32,41.36,4975.0
2016-12-28 14:30:00,41.38,41.42,41.33,41.33,6649.0,41.38,41.42,41.33,41.33,6649.0
2016-12-28 14:40:00,41.36,41.4,41.33,41.36,21254.0,41.36,41.4,41.33,41.36,21254.0
2016-12-28 14:50:00,41.37,41.43,41.32,41.36,12591.0,41.37,41.43,41.32,41.36,12591.0
2016-12-28 15:00:00,41.37,41.41,41.34,41.34,9635.0,41.37,41.41,41.34,41.34,9635.0
2016-12-28 15:10:00,41.34,41.38,41.32,41.35,13097.0,41.34,41.38,41.32,41.35,13097.0
2016-12-28 15:20:00,41.36,41.46,41.36,41.38,20816.0,41.36,41.46,41.36,41.38,20816.0
2016-12-28 15:30:00,41.38,41.38,41.32,41.33,15834.0,41.38,41.38,41.32,41.33,15834.0
2016-12-28 15:40:00,41.34,41.34,41.22,41.28,68107.0,41.34,41.34,41.22,41.28,68107.0
2016-12-28 15:50:00,41.29,41.31,41.24,41.3,60517.0,41.29,41.31,41.24,41.3,60517.0
2016-12-29 09:30:00,41.2,41.39,41.13,41.28,25934.0,41.2,41.39,41.13,41.28,25934.0
2016-12-29 09:40:00,41.3,41.38,41.15,41.15,15957.0,41.3,41.38,41.15,41.15,15957.0
2016-12-29 09:50:00,41.21,41.21,41.03,41.06,14278.0,41.21,41.21,41.03,41.06,14278.0
2016-12-29 10:00:00,41.04,41.23,41.04,41.23,8213.0,41.04,41.23,41.04,41.23,8213.0
2016-12-29 10:10:00,41.24,41.34,41.15,41.18,6425.0,41.24,41.34,41.15,41.18,6425.0
2016-12-29 10:20:00,41.2,41.29,41.12,41.24,12350.0,41.2,41.29,41.12,41.24,12350.0
2016-12-29 10:30:00,41.25,41.31,41.18,41.2,4745.0,41.25,41.31,41.18,41.2,4745.0
2016-12-29 10:40:00,41.19,41.24,41.06,41.21,7001.0,41.19,41.24,41.06,41.21,7001.0
2016-12-29 10:50:00,41.21,41.24,41.17,41.18,6748.0,41.21,41.24,41.17,41.18,6748.0
2016-12-29 11:00:00,41.17,41.18,41.1,41.15,8970.0,41.17,41.18,41.1,41.15,8970.0
2016-12-29 11:10:00,41.14,41.23,41.13,41.22,10700.0,41.14,41.23,41.13,41.22,10700.0
2016-12-29 11:20:00,41.23,41.24,41.18,41.24,3882.0,41.23,41.24,41.18,41.24,3882.0
2016-12-29 11:30:00,41.24,41.33,41.19,41.19,6859.0,41.24,41.33,41.19,41.19,6859.0
2016-12-29 11:40:00,41.2,41.27,41.16,41.25,4753.0,41.2,41.27,41.16,41.25,4753.0
2016-12-29 11:50:00,41.22,41.29,41.19,41.27,4934.0,41.22,41.29,41.19,41.27,4934.0
2016-12-29 12:00:00,41.27,41.29,41.17,41.22,15708.0,41.27,41.29,41.17,41.22,15708.0
2016-12-29 12:10:00,41.19,41.32,41.18,41.31,2917.0,41.19,41.32,41.18,41.31,2917.0
2016-12-29 12:20:00,41.33,41.34,41.21,41.27,8803.0,41.33,41.34,41.21,41.27,8803.0
2016-12-29 12:30:00,41.3,41.31,41.25,41.25,6300.0,41.3,41.31,41.25,41.25,6300.0
2016-12-29 12:40:00,41.27,41.29,41.18,41.26,9598.0,41.27,41.29,41.18,41.26,9598.0
2016-12-29 12:50:00,41.29,41.35,41.2,41.2,12208.0,41.29,41.35,41.2,41.2,12208.0
2016-12-29 13:00:00,41.22,41.29,41.2,41.2,12215.0,41.22,41.29,41.2,41.2,12215.0
2016-12-29 13:10:00,41.21,41.27,41.2,41.26,7286.0,41.21,41.27,41.2,41.26,7286.0
2016-12-29 13:20:00,41.27,41.31,41.21,41.25,19768.0,41.27,41.31,41.21,41.25,19768.0
2016-12-29 13:30:00,41.25,41.25,41.09,41.1,8946.0,41.25,41.25,41.09,41.1,8946.0
2016-12-29 13:40:00,41.12,41.18,41.06,41.07,8600.0,41.12,41.18,41.06,41.07,8600.0
2016-12-29 13:50:00,41.11,41.16,41.09,41.14,9635.0,41.11,41.16,41.09,41.14,9635.0
2016-12-29 14:00:00,41.13,41.19,41.13,41.14,8418.0,41.13,41.19,41.13,41.14,8418.0
2016-12-29 14:10:00,41.14,41.16,41.1,41.11,7492.0,41.14,41.16,41.1,41.11,7492.0
2016-12-29 14:20:00,41.12,41.14,41.05,41.05,8269.0,41.12,41.14,41.05,41.05,8269.0
2016-12-29 14:30:00,41.05,41.06,40.88,40.95,29849.0,41.05,41.06,40.88,40.95,29849.0
2016-12-29 14:40:00,40.96,40.99,40.91,40.93,8269.0,40.96,40.99,40.91,40.93,8269.0
2016-12-29 14:50:00,40.93,41.0,40.89,40.89,32183.0,40.93,41.0,40.89,40.89,32183.0
2016-12-29 15:00:00,40.91,40.97,40.9,40.97,34473.0,40.91,40.97,40.9,40.97,34473.0
2016-12-29 15:10:00,40.97,41.01,40.96,40.98,11600.0,40.97,41.01,40.96,40.98,11600.0
2016-12-29 15:20:00,40.98,41.06,40.98,41.02,19827.0,40.98,41.06,40.98,41.02,19827.0
2016-12-29 15:30:00,41.03,41.09,40.97,41.0,33238.0,41.03,41.09,40.97,41.0,33238.0
2016-12-29 15:40:00,41.01,41.07,41.0,41.05,26681.0,41.01,41.07,41.0,41.05,26681.0
2016-12-29 15:50:00,41.05,41.08,41.03,41.08,52385.0,41.05,41.08,41.03,41.08,52385.0
2016-12-30 09:30:00,41.08,41.17,41.07,41.11,5035.0,41.08,41.17,41.07,41.11,5035.0
2016-12-30 09:40:00,41.07,41.11,40.96,41.01,23758.0,41.07,41.11,40.96,41.01,23758.0
2016-12-30 09:50:00,41.0,41.0,40.63,40.72,38053.0,41.0,41.0,40.63,40.72,38053.0
2016-12-30 10:00:00,40.7,40.87,40.7,40.87,12009.0,40.7,40.87,40.7,40.87,12009.0
2016-12-30 10:10:00,40.91,40.96,40.84,40.85,11176.0,40.91,40.96,40.84,40.85,11176.0
2016-12-30 10:20:00,40.83,40.88,40.69,40.74,8717.0,40.83,40.88,40.69,40.74,8717.0
2016-12-30 10:30:00,40.74,40.86,40.69,40.75,5927.0,40.74,40.86,40.69,40.75,5927.0
2016-12-30 10:40:00,40.75,40.85,40.72,40.76,16061.0,40.75,40.85,40.72,40.76,16061.0
2016-12-30 10:50:00,40.77,40.86,40.75,40.83,16985.0,40.77,40.86,40.75,40.83,16985.0
2016-12-30 11:00:00,40.84,40.86,40.75,40.8,13607.0,40.84,40.86,40.75,40.8,13607.0
2016-12-30 11:10:00,40.79,40.86,40.77,40.84,9714.0,40.79,40.86,40.77,40.84,9714.0
2016-12-30 11:20:00,40.84,40.89,40.79,40.87,6991.0,40.84,40.89,40.79,40.87,6991.0
2016-12-30 11:30:00,40.87,40.9,40.79,40.86,11261.0,40.87,40.9,40.79,40.86,11261.0
2016-12-30 11:40:00,40.86,40.89,40.82,40.89,4969.0,40.86,40.89,40.82,40.89,4969.0
2016-12-30 11:50:00,40.89,40.92,40.78,40.82,5199.0,40.89,40.92,40.78,40.82,5199.0
2016-12-30 12:00:00,40.8,40.88,40.76,40.79,17880.0,40.8,40.88,40.76,40.79,17880.0
2016-12-30 12:10:00,40.8,40.81,40.76,40.78,6988.0,40.8,40.81,40.76,40.78,6988.0
2016-12-30 12:20:00,40.8,40.8,40.7,40.71,18530.0,40.8,40.8,40.7,40.71,18530.0
2016-12-30 12:30:00,40.73,40.78,40.66,40.69,21831.0,40.73,40.78,40.66,40.69,21831.0
2016-12-30 12:40:00,40.69,40.69,40.54,40.56,19619.0,40.69,40.69,40.54,40.56,19619.0
2016-12-30 12:50:00,40.57,40.57,40.5,40.56,11026.0,40.57,40.57,40.5,40.56,11026.0
2016-12-30 13:00:00,40.56,40.66,40.55,40.61,14760.0,40.56,40.66,40.55,40.61,14760.0
2016-12-30 13:10:00,40.59,40.72,40.59,40.71,7604.0,40.59,40.72,40.59,40.71,7604.0
2016-12-30 13:20:00,40.71,40.71,40.65,40.69,12222.0,40.71,40.71,40.65,40.69,12222.0
2016-12-30 13:30:00,40.69,40.73,40.68,40.69,8850.0,40.69,40.73,40.68,40.69,8850.0
2016-12-30 13:40:00,40.7,40.74,40.68,40.7,9388.0,40.7,40.74,40.68,40.7,9388.0
2016-12-30 13:50:00,40.68,40.73,40.62,40.64,11052.0,40.68,40.73,40.62,40.64,11052.0
2016-12-30 14:00:00,40.65,40.67,40.61,40.61,12541.0,40.65,40.67,40.61,40.61,12541.0
2016-12-30 14:10:00,40.6,40.7,40.6,40.69,7859.0,40.6,40.7,40.6,40.69,7859.0
2016-12-30 14:20:00,40.69,40.74,40.67,40.68,9335.0,40.69,40.74,40.67,40.68,9335.0
2016-12-30 14:30:00,40.67,40.7,40.63,40.63,19214.0,40.67,40.7,40.63,40.63,19214.0
2016-12-30 14:40:00,40.64,40.73,40.62,40.63,16478.0,40.64,40.73,40.62,40.63,16478.0
2016-12-30 14:50:00,40.6,40.63,40.51,40.52,10824.0,40.6,40.63,40.51,40.52,10824.0
2016-12-30 15:00:00,40.52,40.64,40.52,40.64,10363.0,40.52,40.64,40.52,40.64,10363.0
2016-12-30 15:10:00,40.62,40.73,40.62,40.72,18000.0,40.62,40.73,40.62,40.72,18000.0
2016-12-30 15:20:00,40.72,40.74,40.65,40.7,16156.0,40.72,40.74,40.65,40.7,16156.0
2016-12-30 15:30:00,40.71,40.75,40.68,40.69,23490.0,40.71,40.75,40.68,40.69,23490.0
2016-12-30 15:40:00,40.69,40.7,40.64,40.66,29080.0,40.69,40.7,40.64,40.66,29080.0
2016-12-30 15:50:00,40.65,40.72,40.58,40.7,84941.0,40.65,40.72,40.58,40.7,84941.0
2017-01-03 09:30:00,41.01,41.41,41.01,41.11,41302.0,41.01,41.41,41.01,41.11,41302.0
2017-01-03 09:40:00,41.1,41.29,41.1,41.18,14455.0,41.1,41.29,41.1,41.18,14455.0
2017-01-03 09:50:00,41.18,41.18,40.92,41.09,18818.0,41.18,41.18,40.92,41.09,18818.0
2017-01-03 10:00:00,41.09,41.51,41.06,41.51,30657.0,41.09,41.51,41.06,41.51,30657.0
2017-01-03 10:10:00,41.48,41.49,41.33,41.34,19761.0,41.48,41.49,41.33,41.34,19761.0
2017-01-03 10:20:00,41.39,41.46,41.3,41.34,43455.0,41.39,41.46,41.3,41.34,43455.0
2017-01-03 10:30:00,41.38,41.38,40.98,40.99,22823.0,41.38,41.38,40.98,40.99,22823.0
2017-01-03 10:40:00,41.02,41.07,40.87,40.92,18654.0,41.02,41.07,40.87,40.92,18654.0
2017-01-03 10:50:00,40.91,40.96,40.82,40.96,13801.0,40.91,40.96,40.82,40.96,13801.0
2017-01-03 11:00:00,40.96,41.05,40.92,41.04,12482.0,40.96,41.05,40.92,41.04,12482.0
2017-01-03 11:10:00,41.02,41.03,40.91,40.91,13330.0,41.02,41.03,40.91,40.91,13330.0
2017-01-03 11:20:00,40.91,41.01,40.89,40.92,8252.0,40.91,41.01,40.89,40.92,8252.0
2017-01-03 11:30:00,40.93,41.02,40.86,40.86,6250.0,40.93,41.02,40.86,40.86,6250.0
2017-01-03 11:40:00,40.85,40.86,40.71,40.79,16347.0,40.85,40.86,40.71,40.79,16347.0
2017-01-03 11:50:00,40.84,40.88,40.78,40.86,14396.0,40.84,40.88,40.78,40.86,14396.0
2017-01-03 12:00:00,40.88,40.95,40.78,40.84,13331.0,40.88,40.95,40.78,40.84,13331.0
2017-01-03 12:10:00,40.88,41.02,40.86,40.92,23710.0,40.88,41.02,40.86,40.92,23710.0
2017-01-03 12:20:00,40.91,40.99,40.85,40.92,8037.0,40.91,40.99,40.85,40.92,8037.0
2017-01-03 12:30:00,40.94,41.01,40.94,40.96,21420.0,40.94,41.01,40.94,40.96,21420.0
2017-01-03 12:40:00,40.97,41.0,40.86,40.88,9678.0,40.97,41.0,40.86,40.88,9678.0
2017-01-03 12:50:00,40.91,40.99,40.9,40.99,2350.0,40.91,40.99,40.9,40.99,2350.0
2017-01-03 13:00:00,40.99,41.03,40.95,40.99,11993.0,40.99,41.03,40.95,40.99,11993.0
2017-01-03 13:10:00,40.99,41.07,40.94,41.07,27702.0,40.99,41.07,40.94,41.07,27702.0
2017-01-03 13:20:00,41.08,41.08,40.94,40.97,18156.0,41.08,41.08,40.94,40.97,18156.0
2017-01-03 13:30:00,41.01,41.05,40.89,41.0,10726.0,41.01,41.05,40.89,41.0,10726.0
2017-01-03 13:40:00,41.0,41.01,40.91,40.96,23725.0,41.0,41.01,40.91,40.96,23725.0
2017-01-03 13:50:00,40.97,41.04,40.96,40.98,19510.0,40.97,41.04,40.96,40.98,19510.0
2017-01-03 14:00:00,40.99,41.02,40.95,40.95,22444.0,40.99,41.02,40.95,40.95,22444.0
2017-01-03 14:10:00,40.92,41.01,40.92,41.0,17004.0,40.92,41.01,40.92,41.0,17004.0
2017-01-03 14:20:00,41.0,41.16,41.0,41.1,23344.0,41.0,41.16,41.0,41.1,23344.0
2017-01-03 14:30:00,41.1,41.17,41.07,41.13,23806.0,41.1,41.17,41.07,41.13,23806.0
2017-01-03 14:40:00,41.12,41.22,41.11,41.21,19691.0,41.12,41.22,41.11,41.21,19691.0
2017-01-03 14:50:00,41.23,41.36,41.22,41.32,24289.0,41.23,41.36,41.22,41.32,24289.0
2017-01-03 15:00:00,41.3,41.38,41.26,41.3,30695.0,41.3,41.38,41.26,41.3,30695.0
2017-01-03 15:10:00,41.3,41.42,41.25,41.34,21446.0,41.3,41.42,41.25,41.34,21446.0
2017-01-03 15:20:00,41.31,41.41,41.21,41.29,26395.0,41.31,41.41,41.21,41.29,26395.0
2017-01-03 15:30:00,41.28,41.34,41.19,41.22,26460.0,41.28,41.34,41.19,41.22,26460.0
2017-01-03 15:40:00,41.22,41.34,41.17,41.33,41546.0,41.22,41.34,41.17,41.33,41546.0
2017-01-03 15:50:00,41.34,41.41,41.33,41.35,54810.0,41.34,41.41,41.33,41.35,54810.0
2017-01-04 09:30:00,41.28,41.39,41.12,41.14,40564.0,41.28,41.39,41.12,41.14,40564.0
2017-01-04 09:40:00,41.15,41.18,40.82,40.91,19243.0,41.15,41.18,40.82,40.91,19243.0
2017-01-04 09:50:00,40.95,41.22,40.92,41.16,13812.0,40.95,41.22,40.92,41.16,13812.0
2017-01-04 10:00:00,41.16,41.46,41.13,41.32,19094.0,41.16,41.46,41.13,41.32,19094.0
2017-01-04 10:10:00,41.32,41.6,41.23,41.52,18937.0,41.32,41.6,41.23,41.52,18937.0
2017-01-04 10:20:00,41.59,41.74,41.49,41.52,13479.0,41.59,41.74,41.49,41.52,13479.0
2017-01-04 10:30:00,41.51,41.6,41.44,41.59,37435.0,41.51,41.6,41.44,41.59,37435.0
2017-01-04 10:40:00,41.59,41.8,41.53,41.79,9897.0,41.59,41.8,41.53,41.79,9897.0
2017-01-04 10:50:00,41.79,41.8,41.51,41.52,28802.0,41.79,41.8,41.51,41.52,28802.0
2017-01-04 11:00:00,41.55,41.61,41.54,41.59,13569.0,41.55,41.61,41.54,41.59,13569.0
2017-01-04 11:10:00,41.6,41.63,41.47,41.51,24929.0,41.6,41.63,41.47,41.51,24929.0
2017-01-04 11:20:00,41.55,41.8,41.5,41.79,14097.0,41.55,41.8,41.5,41.79,14097.0
2017-01-04 11:30:00,41.8,41.92,41.77,41.83,26177.0,41.8,41.92,41.77,41.83,26177.0
2017-01-04 11:40:00,41.83,41.95,41.81,41.92,15792.0,41.83,41.95,41.81,41.92,15792.0
2017-01-04 11:50:00,41.91,41.92,41.79,41.91,15595.0,41.91,41.92,41.79,41.91,15595.0
2017-01-04 12:00:00,41.92,41.94,41.8,41.8,13881.0,41.92,41.94,41.8,41.8,13881.0
2017-01-04 12:10:00,41.79,41.85,41.75,41.83,12962.0,41.79,41.85,41.75,41.83,12962.0
2017-01-04 12:20:00,41.82,41.89,41.79,41.86,11805.0,41.82,41.89,41.79,41.86,11805.0
2017-01-04 12:30:00,41.87,41.91,41.79,41.82,17406.0,41.87,41.91,41.79,41.82,17406.0
2017-01-04 12:40:00,41.83,41.9,41.83,41.89,8356.0,41.83,41.9,41.83,41.89,8356.0
2017-01-04 12:50:00,41.9,41.9,41.83,41.84,11203.0,41.9,41.9,41.83,41.84,11203.0
2017-01-04 13:00:00,41.86,41.89,41.84,41.85,9778.0,41.86,41.89,41.84,41.85,9778.0
2017-01-04 13:10:00,41.86,41.87,41.74,41.74,18612.0,41.86,41.87,41.74,41.74,18612.0
2017-01-04 13:20:00,41.76,41.87,41.75,41.87,11290.0,41.76,41.87,41.75,41.87,11290.0
2017-01-04 13:30:00,41.85,41.87,41.74,41.74,6717.0,41.85,41.87,41.74,41.74,6717.0
2017-01-04 13:40:00,41.75,41.84,41.75,41.84,7996.0,41.75,41.84,41.75,41.84,7996.0
2017-01-04 13:50:00,41.83,41.92,41.82,41.9,14225.0,41.83,41.92,41.82,41.9,14225.0
2017-01-04 14:00:00,41.9,41.94,41.88,41.94,27969.0,41.9,41.94,41.88,41.94,27969.0
2017-01-04 14:10:00,41.92,42.02,41.92,42.01,11722.0,41.92,42.02,41.92,42.01,11722.0
2017-01-04 14:20:00,42.03,42.11,42.03,42.09,13400.0,42.03,42.11,42.03,42.09,13400.0
2017-01-04 14:30:00,42.08,42.14,42.07,42.11,9729.0,42.08,42.14,42.07,42.11,9729.0
2017-01-04 14:40:00,42.11,42.11,41.94,41.95,11128.0,42.11,42.11,41.94,41.95,11128.0
2017-01-04 14:50:00,41.96,41.97,41.91,41.95,8983.0,41.96,41.97,41.91,41.95,8983.0
2017-01-04 15:00:00,41.95,42.02,41.93,41.99,15639.0,41.95,42.02,41.93,41.99,15639.0
2017-01-04 15:10:00,41.99,42.02,41.95,41.97,9555.0,41.99,42.02,41.95,41.97,9555.0
2017-01-04 15:20:00,41.98,42.0,41.94,41.97,13832.0,41.98,42.0,41.94,41.97,13832.0
2017-01-04 15:30:00,41.98,41.99,41.9,41.93,43694.0,41.98,41.99,41.9,41.93,43694.0
2017-01-04 15:40:00,41.93,41.93,41.78,41.83,42817.0,41.93,41.93,41.78,41.83,42817.0
2017-01-04 15:50:00,41.83,41.91,41.76,41.76,88546.0,41.83,41.91,41.76,41.76,88546.0
2017-01-05 09:30:00,41.73,41.97,41.51,41.51,17052.0,41.73,41.97,41.51,41.51,17052.0
2017-01-05 09:40:00,41.51,41.76,41.48,41.7,19278.0,41.51,41.76,41.48,41.7,19278.0
2017-01-05 09:50:00,41.68,41.78,41.66,41.78,16920.0,41.68,41.78,41.66,41.78,16920.0
2017-01-05 10:00:00,41.79,41.93,41.69,41.9,12839.0,41.79,41.93,41.69,41.9,12839.0
2017-01-05 10:10:00,41.88,41.88,41.6,41.71,22067.0,41.88,41.88,41.6,41.71,22067.0
2017-01-05 10:20:00,41.68,41.72,41.55,41.55,13790.0,41.68,41.72,41.55,41.55,13790.0
2017-01-05 10:30:00,41.55,41.61,41.44,41.61,15315.0,41.55,41.61,41.44,41.61,15315.0
2017-01-05 10:40:00,41.6,41.61,41.52,41.58,8542.0,41.6,41.61,41.52,41.58,8542.0
2017-01-05 10:50:00,41.58,41.59,41.49,41.52,17699.0,41.58,41.59,41.49,41.52,17699.0
2017-01-05 11:00:00,41.51,41.59,41.42,41.42,15909.0,41.51,41.59,41.42,41.42,15909.0
2017-01-05 11:10:00,41.42,41.47,41.42,41.44,12308.0,41.42,41.47,41.42,41.44,12308.0
2017-01-05 11:20:00,41.44,41.44,41.27,41.27,14241.0,41.44,41.44,41.27,41.27,14241.0
2017-01-05 11:30:00,41.27,41.41,41.26,41.36,13578.0,41.27,41.41,41.26,41.36,13578.0
2017-01-05 11:40:00,41.36,41.38,41.24,41.27,22004.0,41.36,41.38,41.24,41.27,22004.0
2017-01-05 11:50:00,41.26,41.31,41.23,41.31,27270.0,41.26,41.31,41.23,41.31,27270.0
2017-01-05 12:00:00,41.3,41.31,41.2,41.23,10060.0,41.3,41.31,41.2,41.23,10060.0
2017-01-05 12:10:00,41.22,41.27,41.17,41.26,9363.0,41.22,41.27,41.17,41.26,9363.0
2017-01-05 12:20:00,41.26,41.27,41.2,41.24,7207.0,41.26,41.27,41.2,41.24,7207.0
2017-01-05 12:30:00,41.24,41.24,41.18,41.19,10147.0,41.24,41.24,41.18,41.19,10147.0
2017-01-05 12:40:00,41.18,41.31,41.18,41.28,7647.0,41.18,41.31,41.18,41.28,7647.0
2017-01-05 12:50:00,41.28,41.34,41.26,41.34,11713.0,41.28,41.34,41.26,41.34,11713.0
2017-01-05 13:00:00,41.32,41.44,41.32,41.44,10295.0,41.32,41.44,41.32,41.44,10295.0
2017-01-05 13:10:00,41.44,41.48,41.43,41.46,8151.0,41.44,41.48,41.43,41.46,8151.0
2017-01-05 13:20:00,41.46,41.53,41.43,41.43,12031.0,41.46,41.53,41.43,41.43,12031.0
2017-01-05 13:30:00,41.45,41.53,41.44,41.48,7468.0,41.45,41.53,41.44,41.48,7468.0
2017-01-05 13:40:00,41.51,41.51,41.46,41.51,5200.0,41.51,41.51,41.46,41.51,5200.0
2017-01-05 13:50:00,41.51,41.51,41.44,41.48,11553.0,41.51,41.51,41.44,41.48,11553.0
2017-01-05 14:00:00,41.48,41.5,41.42,41.47,6308.0,41.48,41.5,41.42,41.47,6308.0
2017-01-05 14:10:00,41.48,41.52,41.42,41.44,11100.0,41.48,41.52,41.42,41.44,11100.0
2017-01-05 14:20:00,41.44,41.52,41.43,41.49,17143.0,41.44,41.52,41.43,41.49,17143.0
2017-01-05 14:30:00,41.47,41.5,41.44,41.46,6480.0,41.47,41.5,41.44,41.46,6480.0
2017-01-05 14:40:00,41.48,41.48,41.43,41.44,8339.0,41.48,41.48,41.43,41.44,8339.0
2017-01-05 14:50:00,41.43,41.53,41.4,41.43,10776.0,41.43,41.53,41.4,41.43,10776.0
2017-01-05 15:00:00,41.44,41.5,41.44,41.48,10396.0,41.44,41.5,41.44,41.48,10396.0
2017-01-05 15:10:00,41.49,41.55,41.44,41.52,11586.0,41.49,41.55,41.44,41.52,11586.0
2017-01-05 15:20:00,41.52,41.6,41.48,41.54,15056.0,41.52,41.6,41.48,41.54,15056.0
2017-01-05 15:30:00,41.56,41.64,41.55,41.62,17728.0,41.56,41.64,41.55,41.62,17728.0
2017-01-05 15:40:00,41.61,41.63,41.53,41.55,31403.0,41.61,41.63,41.53,41.55,31403.0
2017-01-05 15:50:00,41.54,41.56,41.48,41.53,68827.0,41.54,41.56,41.48,41.53,68827.0
2017-01-06 09:30:00,41.44,41.51,41.26,41.34,29041.0,41.44,41.51,41.26,41.34,29041.0
2017-01-06 09:40:00,41.34,41.74,41.33,41.63,10499.0,41.34,41.74,41.33,41.63,10499.0
2017-01-06 09:50:00,41.68,41.98,41.68,41.92,11458.0,41.68,41.98,41.68,41.92,11458.0
2017-01-06 10:00:00,41.92,42.07,41.91,41.96,19653.0,41.92,42.07,41.91,41.96,19653.0
2017-01-06 10:10:00,41.95,41.97,41.68,41.71,9736.0,41.95,41.97,41.68,41.71,9736.0
2017-01-06 10:20:00,41.61,41.79,41.58,41.69,21906.0,41.61,41.79,41.58,41.69,21906.0
2017-01-06 10:30:00,41.7,41.7,41.55,41.55,2943.0,41.7,41.7,41.55,41.55,2943.0
2017-01-06 10:40:00,41.53,41.65,41.52,41.54,11031.0,41.53,41.65,41.52,41.54,11031.0
2017-01-06 10:50:00,41.52,41.67,41.52,41.55,10055.0,41.52,41.67,41.52,41.55,10055.0
2017-01-06 11:00:00,41.55,41.94,41.54,41.91,54422.0,41.55,41.94,41.54,41.91,54422.0
2017-01-06 11:10:00,41.92,42.05,41.84,42.04,17275.0,41.92,42.05,41.84,42.04,17275.0
2017-01-06 11:20:00,42.02,42.16,42.02,42.05,20724.0,42.02,42.16,42.02,42.05,20724.0
2017-01-06 11:30:00,42.06,42.07,41.8,41.88,35696.0,42.06,42.07,41.8,41.88,35696.0
2017-01-06 11:40:00,41.88,42.12,41.88,42.02,19175.0,41.88,42.12,41.88,42.02,19175.0
2017-01-06 11:50:00,42.03,42.18,42.01,42.16,20323.0,42.03,42.18,42.01,42.16,20323.0
2017-01-06 12:00:00,42.16,42.24,42.16,42.22,21701.0,42.16,42.24,42.16,42.22,21701.0
2017-01-06 12:10:00,42.22,42.26,42.21,42.26,9971.0,42.22,42.26,42.21,42.26,9971.0
2017-01-06 12:20:00,42.27,42.32,42.19,42.29,13297.0,42.27,42.32,42.19,42.29,13297.0
2017-01-06 12:30:00,42.29,42.3,42.23,42.28,21135.0,42.29,42.3,42.23,42.28,21135.0
2017-01-06 12:40:00,42.28,42.31,42.24,42.31,12143.0,42.28,42.31,42.24,42.31,12143.0
2017-01-06 12:50:00,42.3,42.32,42.23,42.29,35969.0,42.3,42.32,42.23,42.29,35969.0
2017-01-06 13:00:00,42.32,42.41,42.31,42.4,14299.0,42.32,42.41,42.31,42.4,14299.0
2017-01-06 13:10:00,42.4,42.42,42.38,42.39,16186.0,42.4,42.42,42.38,42.39,16186.0
2017-01-06 13:20:00,42.4,42.42,42.37,42.37,13946.0,42.4,42.42,42.37,42.37,13946.0
2017-01-06 13:30:00,42.36,42.36,42.21,42.26,11345.0,42.36,42.36,42.21,42.26,11345.0
2017-01-06 13:40:00,42.26,42.29,42.25,42.27,8020.0,42.26,42.29,42.25,42.27,8020.0
2017-01-06 13:50:00,42.26,42.26,42.15,42.15,5300.0,42.26,42.26,42.15,42.15,5300.0
2017-01-06 14:00:00,42.18,42.21,42.14,42.14,11086.0,42.18,42.21,42.14,42.14,11086.0
2017-01-06 14:10:00,42.14,42.25,42.12,42.25,11528.0,42.14,42.25,42.12,42.25,11528.0
2017-01-06 14:20:00,42.23,42.25,42.08,42.15,23951.0,42.23,42.25,42.08,42.15,23951.0
2017-01-06 14:30:00,42.15,42.24,42.12,42.2,23751.0,42.15,42.24,42.12,42.2,23751.0
2017-01-06 14:40:00,42.22,42.32,42.19,42.24,37781.0,42.22,42.32,42.19,42.24,37781.0
2017-01-06 14:50:00,42.23,42.27,42.19,42.2,24901.0,42.23,42.27,42.19,42.2,24901.0
2017-01-06 15:00:00,42.23,42.3,42.2,42.27,9678.0,42.23,42.3,42.2,42.27,9678.0
2017-01-06 15:10:00,42.27,42.38,42.27,42.32,16208.0,42.27,42.38,42.27,42.32,16208.0
2017-01-06 15:20:00,42.31,42.33,42.26,42.31,15161.0,42.31,42.33,42.26,42.31,15161.0
2017-01-06 15:30:00,42.31,42.38,42.3,42.35,34826.0,42.31,42.38,42.3,42.35,34826.0
2017-01-06 15:40:00,42.34,42.42,42.33,42.4,45734.0,42.34,42.42,42.33,42.4,45734.0
2017-01-06 15:50:00,42.4,42.41,42.24,42.26,73557.0,42.4,42.41,42.24,42.26,73557.0
2017-01-09 09:30:00,42.54,42.75,42.53,42.66,36342.0,42.54,42.75,42.53,42.66,36342.0
2017-01-09 09:40:00,42.66,42.66,42.27,42.3,18089.0,42.66,42.66,42.27,42.3,18089.0
2017-01-09 09:50:00,42.27,42.36,42.25,42.36,10574.0,42.27,42.36,42.25,42.36,10574.0
2017-01-09 10:00:00,42.33,42.36,42.19,42.23,8919.0,42.33,42.36,42.19,42.23,8919.0
2017-01-09 10:10:00,42.25,42.32,42.19,42.27,7136.0,42.25,42.32,42.19,42.27,7136.0
2017-01-09 10:20:00,42.28,42.37,42.26,42.32,8887.0,42.28,42.37,42.26,42.32,8887.0
2017-01-09 10:30:00,42.29,42.41,42.29,42.41,8300.0,42.29,42.41,42.29,42.41,8300.0
2017-01-09 10:40:00,42.41,42.43,42.35,42.42,7941.0,42.41,42.43,42.35,42.42,7941.0
2017-01-09 10:50:00,42.43,42.65,42.42,42.63,9041.0,42.43,42.65,42.42,42.63,9041.0
2017-01-09 11:00:00,42.65,42.8,42.58,42.76,16437.0,42.65,42.8,42.58,42.76,16437.0
2017-01-09 11:10:00,42.76,42.89,42.72,42.89,38323.0,42.76,42.89,42.72,42.89,38323.0
2017-01-09 11:20:00,42.88,42.96,42.87,42.96,12593.0,42.88,42.96,42.87,42.96,12593.0
2017-01-09 11:30:00,42.96,43.03,42.81,42.88,19880.0,42.96,43.03,42.81,42.88,19880.0
2017-01-09 11:40:00,42.88,42.93,42.77,42.88,16492.0,42.88,42.93,42.77,42.88,16492.0
2017-01-09 11:50:00,42.91,42.98,42.86,42.96,20420.0,42.91,42.98,42.86,42.96,20420.0
2017-01-09 12:00:00,42.92,43.06,42.89,43.02,18195.0,42.92,43.06,42.89,43.02,18195.0
2017-01-09 12:10:00,43.0,43.1,42.98,43.1,16194.0,43.0,43.1,42.98,43.1,16194.0
2017-01-09 12:20:00,43.07,43.11,43.04,43.09,7517.0,43.07,43.11,43.04,43.09,7517.0
2017-01-09 12:30:00,43.09,43.13,43.05,43.07,18397.0,43.09,43.13,43.05,43.07,18397.0
2017-01-09 12:40:00,43.07,43.2,43.05,43.09,27525.0,43.07,43.2,43.05,43.09,27525.0
2017-01-09 12:50:00,43.1,43.17,43.1,43.17,14595.0,43.1,43.17,43.1,43.17,14595.0
2017-01-09 13:00:00,43.18,43.31,43.17,43.28,24185.0,43.18,43.31,43.17,43.28,24185.0
2017-01-09 13:10:00,43.27,43.37,43.21,43.25,27065.0,43.27,43.37,43.21,43.25,27065.0
2017-01-09 13:20:00,43.25,43.32,43.21,43.23,26597.0,43.25,43.32,43.21,43.23,26597.0
2017-01-09 13:30:00,43.23,43.32,43.16,43.27,54634.0,43.23,43.32,43.16,43.27,54634.0
2017-01-09 13:40:00,43.27,43.37,43.25,43.36,26070.0,43.27,43.37,43.25,43.36,26070.0
2017-01-09 13:50:00,43.36,43.4,43.3,43.3,17276.0,43.36,43.4,43.3,43.3,17276.0
2017-01-09 14:00:00,43.3,43.36,43.27,43.34,12612.0,43.3,43.36,43.27,43.34,12612.0
2017-01-09 14:10:00,43.33,43.34,43.17,43.18,15660.0,43.33,43.34,43.17,43.18,15660.0
2017-01-09 14:20:00,43.19,43.3,43.16,43.22,18248.0,43.19,43.3,43.16,43.22,18248.0
2017-01-09 14:30:00,43.2,43.21,43.12,43.16,18908.0,43.2,43.21,43.12,43.16,18908.0
2017-01-09 14:40:00,43.16,43.26,43.1,43.25,20159.0,43.16,43.26,43.1,43.25,20159.0
2017-01-09 14:50:00,43.25,43.37,43.24,43.35,25042.0,43.25,43.37,43.24,43.35,25042.0
2017-01-09 15:00:00,43.35,43.44,43.33,43.44,28945.0,43.35,43.44,43.33,43.44,28945.0
2017-01-09 15:10:00,43.43,43.49,43.42,43.47,29468.0,43.43,43.49,43.42,43.47,29468.0
2017-01-09 15:20:00,43.47,43.62,43.45,43.57,45530.0,43.47,43.62,43.45,43.57,45530.0
2017-01-09 15:30:00,43.58,43.6,43.54,43.55,54557.0,43.58,43.6,43.54,43.55,54557.0
2017-01-09 15:40:00,43.55,43.55,43.44,43.45,68920.0,43.55,43.55,43.44,43.45,68920.0
2017-01-09 15:50:00,43.45,43.48,43.39,43.41,112488.0,43.45,43.48,43.39,43.41,112488.0
2017-01-10 09:30:00,43.26,43.69,43.26,43.59,24266.0,43.26,43.69,43.26,43.59,24266.0
2017-01-10 09:40:00,43.59,43.83,43.54,43.82,38774.0,43.59,43.83,43.54,43.82,38774.0
2017-01-10 09:50:00,43.83,43.93,43.69,43.75,38607.0,43.83,43.93,43.69,43.75,38607.0
2017-01-10 10:00:00,43.7,43.72,43.6,43.64,11787.0,43.7,43.72,43.6,43.64,11787.0
2017-01-10 10:10:00,43.67,43.74,43.6,43.74,23118.0,43.67,43.74,43.6,43.74,23118.0
2017-01-10 10:20:00,43.7,43.8,43.65,43.75,31228.0,43.7,43.8,43.65,43.75,31228.0
2017-01-10 10:30:00,43.75,43.81,43.71,43.71,27256.0,43.75,43.81,43.71,43.71,27256.0
2017-01-10 10:40:00,43.73,43.75,43.68,43.74,6573.0,43.73,43.75,43.68,43.74,6573.0
2017-01-10 10:50:00,43.74,43.83,43.71,43.78,8597.0,43.74,43.83,43.71,43.78,8597.0
2017-01-10 11:00:00,43.81,43.9,43.77,43.85,12552.0,43.81,43.9,43.77,43.85,12552.0
2017-01-10 11:10:00,43.84,43.96,43.83,43.9,14033.0,43.84,43.96,43.83,43.9,14033.0
2017-01-10 11:20:00,43.9,43.99,43.89,43.97,8688.0,43.9,43.99,43.89,43.97,8688.0
2017-01-10 11:30:00,43.95,44.07,43.93,44.06,12045.0,43.95,44.07,43.93,44.06,12045.0
2017-01-10 11:40:00,44.06,44.1,43.98,44.09,9835.0,44.06,44.1,43.98,44.09,9835.0
2017-01-10 11:50:00,44.09,44.14,44.04,44.07,14207.0,44.09,44.14,44.04,44.07,14207.0
2017-01-10 12:00:00,44.07,44.14,44.06,44.13,18657.0,44.07,44.14,44.06,44.13,18657.0
2017-01-10 12:10:00,44.14,44.18,44.09,44.09,10421.0,44.14,44.18,44.09,44.09,10421.0
2017-01-10 12:20:00,44.11,44.11,43.97,44.0,8562.0,44.11,44.11,43.97,44.0,8562.0
2017-01-10 12:30:00,44.0,44.02,43.82,43.93,43221.0,44.0,44.02,43.82,43.93,43221.0
2017-01-10 12:40:00,43.93,43.93,43.76,43.76,6963.0,43.93,43.93,43.76,43.76,6963.0
2017-01-10 12:50:00,43.77,43.78,43.75,43.75,30452.0,43.77,43.78,43.75,43.75,30452.0
2017-01-10 13:00:00,43.75,43.77,43.74,43.76,10909.0,43.75,43.77,43.74,43.76,10909.0
2017-01-10 13:10:00,43.75,43.82,43.75,43.75,11489.0,43.75,43.82,43.75,43.75,11489.0
2017-01-10 13:20:00,43.75,43.78,43.67,43.74,27786.0,43.75,43.78,43.67,43.74,27786.0
2017-01-10 13:30:00,43.73,43.75,43.63,43.71,30596.0,43.73,43.75,43.63,43.71,30596.0
2017-01-10 13:40:00,43.7,43.7,43.61,43.66,13200.0,43.7,43.7,43.61,43.66,13200.0
2017-01-10 13:50:00,43.66,43.69,43.58,43.61,12762.0,43.66,43.69,43.58,43.61,12762.0
2017-01-10 14:00:00,43.62,43.66,43.58,43.66,23113.0,43.62,43.66,43.58,43.66,23113.0
2017-01-10 14:10:00,43.66,43.75,43.64,43.7,11246.0,43.66,43.75,43.64,43.7,11246.0
2017-01-10 14:20:00,43.71,43.85,43.7,43.83,14339.0,43.71,43.85,43.7,43.83,14339.0
2017-01-10 14:30:00,43.77,43.8,43.76,43.76,7752.0,43.77,43.8,43.76,43.76,7752.0
2017-01-10 14:40:00,43.76,43.82,43.74,43.75,13017.0,43.76,43.82,43.74,43.75,13017.0
2017-01-10 14:50:00,43.73,43.78,43.71,43.72,9019.0,43.73,43.78,43.71,43.72,9019.0
2017-01-10 15:00:00,43.72,43.91,43.72,43.9,20937.0,43.72,43.91,43.72,43.9,20937.0
2017-01-10 15:10:00,43.9,44.05,43.9,44.01,35912.0,43.9,44.05,43.9,44.01,35912.0
2017-01-10 15:20:00,44.01,44.05,43.98,44.05,35438.0,44.01,44.05,43.98,44.05,35438.0
2017-01-10 15:30:00,44.05,44.09,43.97,43.98,43948.0,44.05,44.09,43.97,43.98,43948.0
2017-01-10 15:40:00,43.98,44.06,43.93,43.99,74262.0,43.98,44.06,43.93,43.99,74262.0
2017-01-10 15:50:00,43.98,44.01,43.84,43.87,130071.0,43.98,44.01,43.84,43.87,130071.0
2017-01-11 09:30:00,44.12,44.23,43.99,44.03,17731.0,44.12,44.23,43.99,44.03,17731.0
2017-01-11 09:40:00,44.09,44.19,43.98,43.98,17237.0,44.09,44.19,43.98,43.98,17237.0
2017-01-11 09:50:00,43.99,44.09,43.97,44.02,11577.0,43.99,44.09,43.97,44.02,11577.0
2017-01-11 10:00:00,44.07,44.12,44.01,44.03,8946.0,44.07,44.12,44.01,44.03,8946.0
2017-01-11 10:10:00,44.06,44.09,44.0,44.09,7241.0,44.06,44.09,44.0,44.09,7241.0
2017-01-11 10:20:00,44.11,44.15,44.02,44.09,6086.0,44.11,44.15,44.02,44.09,6086.0
2017-01-11 10:30:00,44.07,44.16,44.03,44.09,11266.0,44.07,44.16,44.03,44.09,11266.0
2017-01-11 10:40:00,44.1,44.14,44.0,44.08,16869.0,44.1,44.14,44.0,44.08,16869.0
2017-01-11 10:50:00,44.08,44.1,43.97,44.09,31741.0,44.08,44.1,43.97,44.09,31741.0
2017-01-11 11:00:00,44.03,44.09,43.99,44.05,12637.0,44.03,44.09,43.99,44.05,12637.0
2017-01-11 11:10:00,44.06,44.11,44.02,44.09,4800.0,44.06,44.11,44.02,44.09,4800.0
2017-01-11 11:20:00,44.09,44.09,43.88,43.95,48386.0,44.09,44.09,43.88,43.95,48386.0
2017-01-11 11:30:00,43.94,43.95,43.53,43.68,32009.0,43.94,43.95,43.53,43.68,32009.0
2017-01-11 11:40:00,43.64,44.02,43.62,43.99,21292.0,43.64,44.02,43.62,43.99,21292.0
2017-01-11 11:50:00,44.02,44.19,43.86,44.18,13180.0,44.02,44.19,43.86,44.18,13180.0
2017-01-11 12:00:00,44.18,44.2,44.14,44.16,5950.0,44.18,44.2,44.14,44.16,5950.0
2017-01-11 12:10:00,44.18,44.23,44.14,44.19,12516.0,44.18,44.23,44.14,44.19,12516.0
2017-01-11 12:20:00,44.16,44.22,44.12,44.19,12345.0,44.16,44.22,44.12,44.19,12345.0
2017-01-11 12:30:00,44.22,44.22,44.1,44.15,22573.0,44.22,44.22,44.1,44.15,22573.0
2017-01-11 12:40:00,44.18,44.18,44.06,44.17,25958.0,44.18,44.18,44.06,44.17,25958.0
2017-01-11 12:50:00,44.17,44.21,44.14,44.21,11799.0,44.17,44.21,44.14,44.21,11799.0
2017-01-11 13:00:00,44.2,44.2,44.14,44.15,15481.0,44.2,44.2,44.14,44.15,15481.0
2017-01-11 13:10:00,44.16,44.17,44.04,44.05,27395.0,44.16,44.17,44.04,44.05,27395.0
2017-01-11 13:20:00,44.07,44.08,43.97,43.99,9058.0,44.07,44.08,43.97,43.99,9058.0
2017-01-11 13:30:00,43.97,44.16,43.96,44.08,16525.0,43.97,44.16,43.96,44.08,16525.0
2017-01-11 13:40:00,44.1,44.16,44.01,44.14,8298.0,44.1,44.16,44.01,44.14,8298.0
2017-01-11 13:50:00,44.14,44.15,44.08,44.09,5643.0,44.14,44.15,44.08,44.09,5643.0
2017-01-11 14:00:00,44.1,44.1,44.01,44.02,9354.0,44.1,44.1,44.01,44.02,9354.0
2017-01-11 14:10:00,44.03,44.09,44.01,44.05,8051.0,44.03,44.09,44.01,44.05,8051.0
2017-01-11 14:20:00,44.08,44.09,44.01,44.04,16328.0,44.08,44.09,44.01,44.04,16328.0
2017-01-11 14:30:00,44.04,44.13,44.03,44.09,7180.0,44.04,44.13,44.03,44.09,7180.0
2017-01-11 14:40:00,44.12,44.15,44.1,44.15,5838.0,44.12,44.15,44.1,44.15,5838.0
2017-01-11 14:50:00,44.16,44.18,44.14,44.17,6353.0,44.16,44.18,44.14,44.17,6353.0
2017-01-11 15:00:00,44.17,44.22,44.15,44.17,8777.0,44.17,44.22,44.15,44.17,8777.0
2017-01-11 15:10:00,44.15,44.19,44.14,44.17,9232.0,44.15,44.19,44.14,44.17,9232.0
2017-01-11 15:20:00,44.17,44.19,44.09,44.09,10028.0,44.17,44.19,44.09,44.09,10028.0
2017-01-11 15:30:00,44.09,44.15,44.09,44.12,13340.0,44.09,44.15,44.09,44.12,13340.0
2017-01-11 15:40:00,44.14,44.16,44.06,44.13,23029.0,44.14,44.16,44.06,44.13,23029.0
2017-01-11 15:50:00,44.14,44.16,44.07,44.11,45310.0,44.14,44.16,44.07,44.11,45310.0
2017-01-12 09:30:00,43.46,43.52,43.17,43.34,40723.0,43.46,43.52,43.17,43.34,40723.0
2017-01-12 09:40:00,43.32,43.4,43.28,43.34,27109.0,43.32,43.4,43.28,43.34,27109.0
2017-01-12 09:50:00,43.32,43.34,43.04,43.13,31116.0,43.32,43.34,43.04,43.13,31116.0
2017-01-12 10:00:00,43.09,43.16,42.87,42.92,39388.0,43.09,43.16,42.87,42.92,39388.0
2017-01-12 10:10:00,42.94,43.13,42.91,43.0,27715.0,42.94,43.13,42.91,43.0,27715.0
2017-01-12 10:20:00,42.96,42.98,42.75,42.92,26049.0,42.96,42.98,42.75,42.92,26049.0
2017-01-12 10:30:00,42.93,43.14,42.92,42.99,12089.0,42.93,43.14,42.92,42.99,12089.0
2017-01-12 10:40:00,43.0,43.06,42.86,42.97,11252.0,43.0,43.06,42.86,42.97,11252.0
2017-01-12 10:50:00,43.02,43.02,42.92,42.96,7519.0,43.02,43.02,42.92,42.96,7519.0
2017-01-12 11:00:00,42.96,42.96,42.85,42.87,11026.0,42.96,42.96,42.85,42.87,11026.0
2017-01-12 11:10:00,42.88,43.09,42.86,43.08,12135.0,42.88,43.09,42.86,43.08,12135.0
2017-01-12 11:20:00,43.09,43.23,43.07,43.21,7408.0,43.09,43.23,43.07,43.21,7408.0
2017-01-12 11:30:00,43.19,43.19,43.01,43.04,4350.0,43.19,43.19,43.01,43.04,4350.0
2017-01-12 11:40:00,43.05,43.07,43.0,43.03,5083.0,43.05,43.07,43.0,43.03,5083.0
2017-01-12 11:50:00,43.03,43.11,43.03,43.03,7013.0,43.03,43.11,43.03,43.03,7013.0
2017-01-12 12:00:00,43.04,43.14,43.02,43.13,27937.0,43.04,43.14,43.02,43.13,27937.0
2017-01-12 12:10:00,43.14,43.25,43.14,43.25,4350.0,43.14,43.25,43.14,43.25,4350.0
2017-01-12 12:20:00,43.25,43.34,43.2,43.32,7250.0,43.25,43.34,43.2,43.32,7250.0
2017-01-12 12:30:00,43.32,43.59,43.32,43.54,10703.0,43.32,43.59,43.32,43.54,10703.0
2017-01-12 12:40:00,43.49,43.5,43.42,43.47,6893.0,43.49,43.5,43.42,43.47,6893.0
2017-01-12 12:50:00,43.46,43.5,43.43,43.5,4435.0,43.46,43.5,43.43,43.5,4435.0
2017-01-12 13:00:00,43.51,43.67,43.51,43.67,12265.0,43.51,43.67,43.51,43.67,12265.0
2017-01-12 13:10:00,43.69,43.7,43.62,43.64,6457.0,43.69,43.7,43.62,43.64,6457.0
2017-01-12 13:20:00,43.64,43.66,43.55,43.55,4285.0,43.64,43.66,43.55,43.55,4285.0
2017-01-12 13:30:00,43.52,43.58,43.48,43.58,11367.0,43.52,43.58,43.48,43.58,11367.0
2017-01-12 13:40:00,43.58,43.68,43.58,43.68,8412.0,43.58,43.68,43.58,43.68,8412.0
2017-01-12 13:50:00,43.68,43.69,43.61,43.63,10985.0,43.68,43.69,43.61,43.63,10985.0
2017-01-12 14:00:00,43.64,43.65,43.53,43.53,4465.0,43.64,43.65,43.53,43.53,4465.0
2017-01-12 14:10:00,43.56,43.62,43.54,43.59,8200.0,43.56,43.62,43.54,43.59,8200.0
2017-01-12 14:20:00,43.58,43.73,43.54,43.68,16896.0,43.58,43.73,43.54,43.68,16896.0
2017-01-12 14:30:00,43.69,43.69,43.57,43.67,18122.0,43.69,43.69,43.57,43.67,18122.0
2017-01-12 14:40:00,43.67,43.68,43.57,43.57,6300.0,43.67,43.68,43.57,43.57,6300.0
2017-01-12 14:50:00,43.56,43.66,43.56,43.65,10806.0,43.56,43.66,43.56,43.65,10806.0
2017-01-12 15:00:00,43.65,43.66,43.58,43.6,19606.0,43.65,43.66,43.58,43.6,19606.0
2017-01-12 15:10:00,43.6,43.75,43.6,43.69,28238.0,43.6,43.75,43.6,43.69,28238.0
2017-01-12 15:20:00,43.7,43.72,43.59,43.63,23326.0,43.7,43.72,43.59,43.63,23326.0
2017-01-12 15:30:00,43.63,43.77,43.63,43.75,19835.0,43.63,43.77,43.63,43.75,19835.0
2017-01-12 15:40:00,43.76,43.78,43.71,43.74,37935.0,43.76,43.78,43.71,43.74,37935.0
2017-01-12 15:50:00,43.75,43.84,43.74,43.8,53157.0,43.75,43.84,43.74,43.8,53157.0
2017-01-13 09:30:00,43.95,44.53,43.9,44.04,17660.0,43.95,44.53,43.9,44.04,17660.0
2017-01-13 09:40:00,44.11,44.33,44.1,44.21,12599.0,44.11,44.33,44.1,44.21,12599.0
2017-01-13 09:50:00,44.25,44.41,44.25,44.32,5879.0,44.25,44.41,44.25,44.32,5879.0
2017-01-13 10:00:00,44.32,44.35,44.21,44.23,7897.0,44.32,44.35,44.21,44.23,7897.0
2017-01-13 10:10:00,44.21,44.49,44.2,44.39,29646.0,44.21,44.49,44.2,44.39,29646.0
2017-01-13 10:20:00,44.35,44.53,44.28,44.49,9328.0,44.35,44.53,44.28,44.49,9328.0
2017-01-13 10:30:00,44.49,44.56,44.46,44.52,11876.0,44.49,44.56,44.46,44.52,11876.0
2017-01-13 10:40:00,44.49,44.59,44.47,44.52,12339.0,44.49,44.59,44.47,44.52,12339.0
2017-01-13 10:50:00,44.51,44.59,44.48,44.56,12662.0,44.51,44.59,44.48,44.56,12662.0
2017-01-13 11:00:00,44.59,44.59,44.44,44.48,9048.0,44.59,44.59,44.44,44.48,9048.0
2017-01-13 11:10:00,44.5,44.58,44.46,44.54,6833.0,44.5,44.58,44.46,44.54,6833.0
2017-01-13 11:20:00,44.55,44.6,44.48,44.48,7438.0,44.55,44.6,44.48,44.48,7438.0
2017-01-13 11:30:00,44.47,44.61,44.46,44.6,4102.0,44.47,44.61,44.46,44.6,4102.0
2017-01-13 11:40:00,44.6,44.61,44.56,44.59,5479.0,44.6,44.61,44.56,44.59,5479.0
2017-01-13 11:50:00,44.6,44.61,44.56,44.57,3552.0,44.6,44.61,44.56,44.57,3552.0
2017-01-13 12:00:00,44.58,44.62,44.57,44.57,4480.0,44.58,44.62,44.57,44.57,4480.0
2017-01-13 12:10:00,44.58,44.67,44.56,44.61,8773.0,44.58,44.67,44.56,44.61,8773.0
2017-01-13 12:20:00,44.62,44.67,44.6,44.67,6743.0,44.62,44.67,44.6,44.67,6743.0
2017-01-13 12:30:00,44.63,44.68,44.62,44.62,6214.0,44.63,44.68,44.62,44.62,6214.0
2017-01-13 12:40:00,44.63,44.7,44.62,44.65,7650.0,44.63,44.7,44.62,44.65,7650.0
2017-01-13 12:50:00,44.64,44.72,44.64,44.66,4233.0,44.64,44.72,44.64,44.66,4233.0
2017-01-13 13:00:00,44.65,44.74,44.61,44.69,15682.0,44.65,44.74,44.61,44.69,15682.0
2017-01-13 13:10:00,44.69,44.69,44.6,44.66,10005.0,44.69,44.69,44.6,44.66,10005.0
2017-01-13 13:20:00,44.66,44.67,44.61,44.66,8902.0,44.66,44.67,44.61,44.66,8902.0
2017-01-13 13:30:00,44.65,44.65,44.58,44.61,4600.0,44.65,44.65,44.58,44.61,4600.0
2017-01-13 13:40:00,44.62,44.62,44.55,44.57,3561.0,44.62,44.62,44.55,44.57,3561.0
2017-01-13 13:50:00,44.54,44.6,44.51,44.57,12109.0,44.54,44.6,44.51,44.57,12109.0
2017-01-13 14:00:00,44.57,44.59,44.52,44.56,6650.0,44.57,44.59,44.52,44.56,6650.0
2017-01-13 14:10:00,44.55,44.56,44.52,44.54,9411.0,44.55,44.56,44.52,44.54,9411.0
2017-01-13 14:20:00,44.53,44.54,44.5,44.53,23661.0,44.53,44.54,44.5,44.53,23661.0
2017-01-13 14:30:00,44.52,44.58,44.51,44.56,16157.0,44.52,44.58,44.51,44.56,16157.0
2017-01-13 14:40:00,44.55,44.59,44.54,44.55,7157.0,44.55,44.59,44.54,44.55,7157.0
2017-01-13 14:50:00,44.56,44.57,44.54,44.56,6925.0,44.56,44.57,44.54,44.56,6925.0
2017-01-13 15:00:00,44.56,44.57,44.53,44.54,19230.0,44.56,44.57,44.53,44.54,19230.0
2017-01-13 15:10:00,44.54,44.54,44.45,44.51,22066.0,44.54,44.54,44.45,44.51,22066.0
2017-01-13 15:20:00,44.51,44.56,44.51,44.53,21974.0,44.51,44.56,44.51,44.53,21974.0
2017-01-13 15:30:00,44.53,44.57,44.52,44.55,28338.0,44.53,44.57,44.52,44.55,28338.0
2017-01-13 15:40:00,44.54,44.57,44.52,44.53,36104.0,44.54,44.57,44.52,44.53,36104.0
2017-01-13 15:50:00,44.53,44.55,44.51,44.51,45586.0,44.53,44.55,44.51,44.51,45586.0
2017-01-17 09:30:00,44.24,44.25,43.8,43.89,96777.0,44.24,44.25,43.8,43.89,96777.0
2017-01-17 09:40:00,43.88,43.93,43.71,43.79,23211.0,43.88,43.93,43.71,43.79,23211.0
2017-01-17 09:50:00,43.8,43.85,43.73,43.85,18078.0,43.8,43.85,43.73,43.85,18078.0
2017-01-17 10:00:00,43.84,44.01,43.76,43.93,20632.0,43.84,44.01,43.76,43.93,20632.0
2017-01-17 10:10:00,43.93,43.97,43.81,43.85,12543.0,43.93,43.97,43.81,43.85,12543.0
2017-01-17 10:20:00,43.84,43.95,43.83,43.95,12566.0,43.84,43.95,43.83,43.95,12566.0
2017-01-17 10:30:00,43.91,43.96,43.79,43.79,11700.0,43.91,43.96,43.79,43.79,11700.0
2017-01-17 10:40:00,43.81,43.86,43.78,43.8,11857.0,43.81,43.86,43.78,43.8,11857.0
2017-01-17 10:50:00,43.79,43.81,43.74,43.8,8343.0,43.79,43.81,43.74,43.8,8343.0
2017-01-17 11:00:00,43.79,43.84,43.68,43.71,8538.0,43.79,43.84,43.68,43.71,8538.0
2017-01-17 11:10:00,43.68,43.7,43.48,43.48,20823.0,43.68,43.7,43.48,43.48,20823.0
2017-01-17 11:20:00,43.47,43.49,43.32,43.34,24135.0,43.47,43.49,43.32,43.34,24135.0
2017-01-17 11:30:00,43.32,43.5,43.32,43.48,23012.0,43.32,43.5,43.32,43.48,23012.0
2017-01-17 11:40:00,43.47,43.64,43.45,43.61,24455.0,43.47,43.64,43.45,43.61,24455.0
2017-01-17 11:50:00,43.61,43.61,43.51,43.56,13999.0,43.61,43.61,43.51,43.56,13999.0
2017-01-17 12:00:00,43.55,43.55,43.47,43.48,15092.0,43.55,43.55,43.47,43.48,15092.0
2017-01-17 12:10:00,43.47,43.48,43.28,43.28,14760.0,43.47,43.48,43.28,43.28,14760.0
2017-01-17 12:20:00,43.27,43.33,43.21,43.28,20625.0,43.27,43.33,43.21,43.28,20625.0
2017-01-17 12:30:00,43.26,43.37,43.26,43.29,16772.0,43.26,43.37,43.26,43.29,16772.0
2017-01-17 12:40:00,43.3,43.33,43.28,43.3,6710.0,43.3,43.33,43.28,43.3,6710.0
2017-01-17 12:50:00,43.32,43.33,43.25,43.33,11657.0,43.32,43.33,43.25,43.33,11657.0
2017-01-17 13:00:00,43.33,43.33,43.25,43.3,8348.0,43.33,43.33,43.25,43.3,8348.0
2017-01-17 13:10:00,43.3,43.33,43.28,43.33,8040.0,43.3,43.33,43.28,43.33,8040.0
2017-01-17 13:20:00,43.33,43.45,43.33,43.45,23380.0,43.33,43.45,43.33,43.45,23380.0
2017-01-17 13:30:00,43.44,43.46,43.37,43.4,7627.0,43.44,43.46,43.37,43.4,7627.0
2017-01-17 13:40:00,43.39,43.43,43.33,43.38,17708.0,43.39,43.43,43.33,43.38,17708.0
2017-01-17 13:50:00,43.37,43.46,43.35,43.37,28036.0,43.37,43.46,43.35,43.37,28036.0
2017-01-17 14:00:00,43.37,43.42,43.35,43.37,6397.0,43.37,43.42,43.35,43.37,6397.0
2017-01-17 14:10:00,43.4,43.4,43.3,43.31,6495.0,43.4,43.4,43.3,43.31,6495.0
2017-01-17 14:20:00,43.3,43.3,43.15,43.17,19757.0,43.3,43.3,43.15,43.17,19757.0
2017-01-17 14:30:00,43.17,43.18,43.11,43.14,9957.0,43.17,43.18,43.11,43.14,9957.0
2017-01-17 14:40:00,43.13,43.19,43.11,43.14,13904.0,43.13,43.19,43.11,43.14,13904.0
2017-01-17 14:50:00,43.14,43.14,43.1,43.12,7277.0,43.14,43.14,43.1,43.12,7277.0
2017-01-17 15:00:00,43.12,43.12,43.01,43.02,12509.0,43.12,43.12,43.01,43.02,12509.0
2017-01-17 15:10:00,43.04,43.16,43.01,43.15,12346.0,43.04,43.16,43.01,43.15,12346.0
2017-01-17 15:20:00,43.15,43.16,43.08,43.08,13930.0,43.15,43.16,43.08,43.08,13930.0
2017-01-17 15:30:00,43.08,43.18,43.08,43.18,43067.0,43.08,43.18,43.08,43.18,43067.0
2017-01-17 15:40:00,43.17,43.22,43.15,43.18,34419.0,43.17,43.22,43.15,43.18,34419.0
2017-01-17 15:50:00,43.17,43.23,43.17,43.2,70587.0,43.17,43.23,43.17,43.2,70587.0
2017-01-18 09:30:00,43.24,43.24,42.66,42.95,28538.0,43.24,43.24,42.66,42.95,28538.0
2017-01-18 09:40:00,42.98,43.21,42.96,43.12,6821.0,42.98,43.21,42.96,43.12,6821.0
2017-01-18 09:50:00,43.17,43.24,43.13,43.2,5723.0,43.17,43.24,43.13,43.2,5723.0
2017-01-18 10:00:00,43.26,43.46,43.2,43.39,11187.0,43.26,43.46,43.2,43.39,11187.0
2017-01-18 10:10:00,43.39,43.41,43.19,43.3,22947.0,43.39,43.41,43.19,43.3,22947.0
2017-01-18 10:20:00,43.3,43.37,43.1,43.1,29625.0,43.3,43.37,43.1,43.1,29625.0
2017-01-18 10:30:00,43.1,43.26,43.1,43.15,22705.0,43.1,43.26,43.1,43.15,22705.0
2017-01-18 10:40:00,43.19,43.2,42.96,42.96,20904.0,43.19,43.2,42.96,42.96,20904.0
2017-01-18 10:50:00,42.98,43.07,42.88,43.02,17542.0,42.98,43.07,42.88,43.02,17542.0
2017-01-18 11:00:00,43.04,43.07,42.93,43.01,26714.0,43.04,43.07,42.93,43.01,26714.0
2017-01-18 11:10:00,43.02,43.12,42.99,43.07,21307.0,43.02,43.12,42.99,43.07,21307.0
2017-01-18 11:20:00,43.04,43.1,43.01,43.09,17318.0,43.04,43.1,43.01,43.09,17318.0
2017-01-18 11:30:00,43.08,43.17,43.03,43.1,21358.0,43.08,43.17,43.03,43.1,21358.0
2017-01-18 11:40:00,43.11,43.2,43.05,43.05,7065.0,43.11,43.2,43.05,43.05,7065.0
2017-01-18 11:50:00,43.05,43.08,42.95,42.98,4680.0,43.05,43.08,42.95,42.98,4680.0
2017-01-18 12:00:00,42.98,43.04,42.98,43.03,4097.0,42.98,43.04,42.98,43.03,4097.0
2017-01-18 12:10:00,43.02,43.09,43.01,43.06,5985.0,43.02,43.09,43.01,43.06,5985.0
2017-01-18 12:20:00,43.08,43.08,43.01,43.04,3500.0,43.08,43.08,43.01,43.04,3500.0
2017-01-18 12:30:00,43.06,43.06,43.01,43.01,4110.0,43.06,43.06,43.01,43.01,4110.0
2017-01-18 12:40:00,43.01,43.05,42.98,43.0,8000.0,43.01,43.05,42.98,43.0,8000.0
2017-01-18 12:50:00,42.99,42.99,42.86,42.89,9000.0,42.99,42.99,42.86,42.89,9000.0
2017-01-18 13:00:00,42.87,43.07,42.87,43.07,7884.0,42.87,43.07,42.87,43.07,7884.0
2017-01-18 13:10:00,43.05,43.06,42.99,42.99,3003.0,43.05,43.06,42.99,42.99,3003.0
2017-01-18 13:20:00,42.98,43.0,42.95,42.97,5100.0,42.98,43.0,42.95,42.97,5100.0
2017-01-18 13:30:00,42.96,43.05,42.96,43.03,3435.0,42.96,43.05,42.96,43.03,3435.0
2017-01-18 13:40:00,43.0,43.1,42.98,43.07,3210.0,43.0,43.1,42.98,43.07,3210.0
2017-01-18 13:50:00,43.09,43.09,42.98,43.0,3600.0,43.09,43.09,42.98,43.0,3600.0
2017-01-18 14:00:00,42.97,43.09,42.97,43.05,2500.0,42.97,43.09,42.97,43.05,2500.0
2017-01-18 14:10:00,43.04,43.04,42.96,43.0,4700.0,43.04,43.04,42.96,43.0,4700.0
2017-01-18 14:20:00,43.03,43.06,42.99,42.99,8694.0,43.03,43.06,42.99,42.99,8694.0
2017-01-18 14:30:00,42.98,43.01,42.94,42.95,5037.0,42.98,43.01,42.94,42.95,5037.0
2017-01-18 14:40:00,42.98,42.98,42.85,42.87,5150.0,42.98,42.98,42.85,42.87,5150.0
2017-01-18 14:50:00,42.9,42.96,42.89,42.91,4797.0,42.9,42.96,42.89,42.91,4797.0
2017-01-18 15:00:00,42.89,43.0,42.89,42.99,7551.0,42.89,43.0,42.89,42.99,7551.0
2017-01-18 15:10:00,42.98,43.0,42.93,42.95,7844.0,42.98,43.0,42.93,42.95,7844.0
2017-01-18 15:20:00,42.95,42.95,42.9,42.94,15124.0,42.95,42.95,42.9,42.94,15124.0
2017-01-18 15:30:00,42.94,43.11,42.94,43.1,16880.0,42.94,43.11,42.94,43.1,16880.0
2017-01-18 15:40:00,43.1,43.15,43.09,43.14,35090.0,43.1,43.15,43.09,43.14,35090.0
2017-01-18 15:50:00,43.14,43.19,43.13,43.17,68461.0,43.14,43.19,43.13,43.17,68461.0
2017-01-19 09:30:00,43.09,43.26,43.09,43.21,14406.0,43.09,43.26,43.09,43.21,14406.0
2017-01-19 09:40:00,43.2,43.21,43.1,43.13,6362.0,43.2,43.21,43.1,43.13,6362.0
2017-01-19 09:50:00,43.14,43.16,43.08,43.11,31183.0,43.14,43.16,43.08,43.11,31183.0
2017-01-19 10:00:00,43.13,43.16,43.04,43.08,18573.0,43.13,43.16,43.04,43.08,18573.0
2017-01-19 10:10:00,43.07,43.09,42.93,42.99,5680.0,43.07,43.09,42.93,42.99,5680.0
2017-01-19 10:20:00,43.0,43.03,42.97,43.0,5418.0,43.0,43.03,42.97,43.0,5418.0
2017-01-19 10:30:00,42.99,43.06,42.98,43.04,6508.0,42.99,43.06,42.98,43.04,6508.0
2017-01-19 10:40:00,43.02,43.15,43.0,43.14,25145.0,43.02,43.15,43.0,43.14,25145.0
2017-01-19 10:50:00,43.15,43.19,43.09,43.11,13368.0,43.15,43.19,43.09,43.11,13368.0
2017-01-19 11:00:00,43.1,43.13,43.01,43.08,10029.0,43.1,43.13,43.01,43.08,10029.0
2017-01-19 11:10:00,43.07,43.1,43.03,43.08,10881.0,43.07,43.1,43.03,43.08,10881.0
2017-01-19 11:20:00,43.09,43.15,43.05,43.06,10840.0,43.09,43.15,43.05,43.06,10840.0
2017-01-19 11:30:00,43.07,43.1,43.06,43.08,8599.0,43.07,43.1,43.06,43.08,8599.0
2017-01-19 11:40:00,43.11,43.17,43.08,43.17,7953.0,43.11,43.17,43.08,43.17,7953.0
2017-01-19 11:50:00,43.15,43.15,43.08,43.08,5750.0,43.15,43.15,43.08,43.08,5750.0
2017-01-19 12:00:00,43.1,43.1,43.0,43.08,9370.0,43.1,43.1,43.0,43.08,9370.0
2017-01-19 12:10:00,43.08,43.08,43.03,43.06,4182.0,43.08,43.08,43.03,43.06,4182.0
2017-01-19 12:20:00,43.07,43.1,43.0,43.03,4594.0,43.07,43.1,43.0,43.03,4594.0
2017-01-19 12:30:00,43.04,43.04,42.99,43.01,4637.0,43.04,43.04,42.99,43.01,4637.0
2017-01-19 12:40:00,43.01,43.02,42.95,42.95,4361.0,43.01,43.02,42.95,42.95,4361.0
2017-01-19 12:50:00,42.96,42.98,42.92,42.93,35638.0,42.96,42.98,42.92,42.93,35638.0
2017-01-19 13:00:00,42.92,42.93,42.84,42.84,6990.0,42.92,42.93,42.84,42.84,6990.0
2017-01-19 13:10:00,42.86,42.89,42.83,42.84,4425.0,42.86,42.89,42.83,42.84,4425.0
2017-01-19 13:20:00,42.83,42.83,42.79,42.81,3511.0,42.83,42.83,42.79,42.81,3511.0
2017-01-19 13:30:00,42.82,42.87,42.82,42.87,6347.0,42.82,42.87,42.82,42.87,6347.0
2017-01-19 13:40:00,42.87,42.87,42.84,42.87,3243.0,42.87,42.87,42.84,42.87,3243.0
2017-01-19 13:50:00,42.87,42.9,42.85,42.86,6973.0,42.87,42.9,42.85,42.86,6973.0
2017-01-19 14:00:00,42.87,42.87,42.8,42.8,11786.0,42.87,42.87,42.8,42.8,11786.0
2017-01-19 14:10:00,42.82,42.84,42.76,42.76,10736.0,42.82,42.84,42.76,42.76,10736.0
2017-01-19 14:20:00,42.75,42.83,42.72,42.81,21788.0,42.75,42.83,42.72,42.81,21788.0
2017-01-19 14:30:00,42.82,42.93,42.79,42.87,21902.0,42.82,42.93,42.79,42.87,21902.0
2017-01-19 14:40:00,42.86,42.95,42.84,42.88,16608.0,42.86,42.95,42.84,42.88,16608.0
2017-01-19 14:50:00,42.87,42.94,42.87,42.91,7100.0,42.87,42.94,42.87,42.91,7100.0
2017-01-19 15:00:00,42.91,42.97,42.9,42.94,12559.0,42.91,42.97,42.9,42.94,12559.0
2017-01-19 15:10:00,42.91,43.01,42.9,43.0,8250.0,42.91,43.01,42.9,43.0,8250.0
2017-01-19 15:20:00,42.99,43.09,42.98,43.08,15151.0,42.99,43.09,42.98,43.08,15151.0
2017-01-19 15:30:00,43.08,43.08,43.01,43.02,17525.0,43.08,43.08,43.01,43.02,17525.0
2017-01-19 15:40:00,43.02,43.08,43.01,43.05,15851.0,43.02,43.08,43.01,43.05,15851.0
2017-01-19 15:50:00,43.05,43.06,42.98,42.99,41689.0,43.05,43.06,42.98,42.99,41689.0
2017-01-20 09:30:00,42.96,43.23,42.96,43.18,21025.0,42.96,43.23,42.96,43.18,21025.0
2017-01-20 09:40:00,43.18,43.21,43.02,43.04,7943.0,43.18,43.21,43.02,43.04,7943.0
2017-01-20 09:50:00,43.03,43.08,42.95,42.95,8094.0,43.03,43.08,42.95,42.95,8094.0
2017-01-20 10:00:00,43.01,43.02,42.89,42.91,4506.0,43.01,43.02,42.89,42.91,4506.0
2017-01-20 10:10:00,42.92,42.92,42.83,42.83,2200.0,42.92,42.92,42.83,42.83,2200.0
2017-01-20 10:20:00,42.86,43.08,42.81,43.06,17954.0,42.86,43.08,42.81,43.06,17954.0
2017-01-20 10:30:00,43.08,43.18,43.0,43.0,7314.0,43.08,43.18,43.0,43.0,7314.0
2017-01-20 10:40:00,42.97,42.98,42.89,42.91,11149.0,42.97,42.98,42.89,42.91,11149.0
2017-01-20 10:50:00,42.93,42.93,42.8,42.8,17853.0,42.93,42.93,42.8,42.8,17853.0
2017-01-20 11:00:00,42.82,42.88,42.81,42.83,3169.0,42.82,42.88,42.81,42.83,3169.0
2017-01-20 11:10:00,42.83,42.89,42.79,42.82,5180.0,42.83,42.89,42.79,42.82,5180.0
2017-01-20 11:20:00,42.85,42.85,42.73,42.73,3912.0,42.85,42.85,42.73,42.73,3912.0
2017-01-20 11:30:00,42.75,42.8,42.72,42.72,5933.0,42.75,42.8,42.72,42.72,5933.0
2017-01-20 11:40:00,42.73,42.79,42.72,42.76,3365.0,42.73,42.79,42.72,42.76,3365.0
2017-01-20 11:50:00,42.77,42.81,42.74,42.81,3431.0,42.77,42.81,42.74,42.81,3431.0
2017-01-20 12:00:00,42.78,42.83,42.65,42.77,9402.0,42.78,42.83,42.65,42.77,9402.0
2017-01-20 12:10:00,42.78,42.78,42.66,42.75,9400.0,42.78,42.78,42.66,42.75,9400.0
2017-01-20 12:20:00,42.74,42.76,42.67,42.68,3725.0,42.74,42.76,42.67,42.68,3725.0
2017-01-20 12:30:00,42.74,42.76,42.66,42.73,5578.0,42.74,42.76,42.66,42.73,5578.0
2017-01-20 12:40:00,42.75,42.78,42.71,42.78,2717.0,42.75,42.78,42.71,42.78,2717.0
2017-01-20 12:50:00,42.74,42.76,42.7,42.72,3404.0,42.74,42.76,42.7,42.72,3404.0
2017-01-20 13:00:00,42.74,42.85,42.73,42.85,3868.0,42.74,42.85,42.73,42.85,3868.0
2017-01-20 13:10:00,42.79,42.87,42.78,42.8,11227.0,42.79,42.87,42.78,42.8,11227.0
2017-01-20 13:20:00,42.83,42.93,42.82,42.9,3950.0,42.83,42.93,42.82,42.9,3950.0
2017-01-20 13:30:00,42.93,42.93,42.86,42.86,1441.0,42.93,42.93,42.86,42.86,1441.0
2017-01-20 13:40:00,42.88,42.89,42.84,42.86,1900.0,42.88,42.89,42.84,42.86,1900.0
2017-01-20 13:50:00,42.84,42.88,42.81,42.87,4253.0,42.84,42.88,42.81,42.87,4253.0
2017-01-20 14:00:00,42.83,42.88,42.83,42.87,4200.0,42.83,42.88,42.83,42.87,4200.0
2017-01-20 14:10:00,42.87,42.87,42.8,42.85,4911.0,42.87,42.87,42.8,42.85,4911.0
2017-01-20 14:20:00,42.86,42.86,42.82,42.83,3930.0,42.86,42.86,42.82,42.83,3930.0
2017-01-20 14:30:00,42.82,42.85,42.79,42.79,2408.0,42.82,42.85,42.79,42.79,2408.0
2017-01-20 14:40:00,42.77,42.82,42.77,42.78,2695.0,42.77,42.82,42.77,42.78,2695.0
2017-01-20 14:50:00,42.8,42.82,42.78,42.78,2367.0,42.8,42.82,42.78,42.78,2367.0
2017-01-20 15:00:00,42.79,42.9,42.78,42.89,12549.0,42.79,42.9,42.78,42.89,12549.0
2017-01-20 15:10:00,42.89,42.92,42.8,42.8,9796.0,42.89,42.92,42.8,42.8,9796.0
2017-01-20 15:20:00,42.82,42.83,42.7,42.73,21895.0,42.82,42.83,42.7,42.73,21895.0
2017-01-20 15:30:00,42.72,42.84,42.71,42.82,28897.0,42.72,42.84,42.71,42.82,28897.0
2017-01-20 15:40:00,42.82,42.88,42.81,42.86,19898.0,42.82,42.88,42.81,42.86,19898.0
2017-01-20 15:50:00,42.87,42.91,42.86,42.91,55211.0,42.87,42.91,42.86,42.91,55211.0
2017-01-23 09:30:00,43.0,43.07,42.94,43.04,15858.0,43.0,43.07,42.94,43.04,15858.0
2017-01-23 09:40:00,43.07,43.15,42.99,43.09,9350.0,43.07,43.15,42.99,43.09,9350.0
2017-01-23 09:50:00,43.06,43.08,42.92,42.92,16256.0,43.06,43.08,42.92,42.92,16256.0
2017-01-23 10:00:00,42.92,43.05,42.92,42.96,6220.0,42.92,43.05,42.92,42.96,6220.0
2017-01-23 10:10:00,42.93,42.97,42.78,42.81,10090.0,42.93,42.97,42.78,42.81,10090.0
2017-01-23 10:20:00,42.82,42.82,42.65,42.69,11501.0,42.82,42.82,42.65,42.69,11501.0
2017-01-23 10:30:00,42.68,42.69,42.4,42.51,21833.0,42.68,42.69,42.4,42.51,21833.0
2017-01-23 10:40:00,42.52,42.57,42.49,42.52,7175.0,42.52,42.57,42.49,42.52,7175.0
2017-01-23 10:50:00,42.49,42.54,42.48,42.5,7471.0,42.49,42.54,42.48,42.5,7471.0
2017-01-23 11:00:00,42.53,42.55,42.48,42.51,6208.0,42.53,42.55,42.48,42.51,6208.0
2017-01-23 11:10:00,42.51,42.53,42.42,42.43,5900.0,42.51,42.53,42.42,42.43,5900.0
2017-01-23 11:20:00,42.43,42.46,42.36,42.39,5977.0,42.43,42.46,42.36,42.39,5977.0
2017-01-23 11:30:00,42.43,42.44,42.26,42.3,23291.0,42.43,42.44,42.26,42.3,23291.0
2017-01-23 11:40:00,42.33,42.35,42.17,42.2,22287.0,42.33,42.35,42.17,42.2,22287.0
2017-01-23 11:50:00,42.23,42.23,42.17,42.2,2179.0,42.23,42.23,42.17,42.2,2179.0
2017-01-23 12:00:00,42.17,42.2,42.15,42.19,2213.0,42.17,42.2,42.15,42.19,2213.0
2017-01-23 12:10:00,42.21,42.32,42.21,42.31,3220.0,42.21,42.32,42.21,42.31,3220.0
2017-01-23 12:20:00,42.31,42.37,42.27,42.27,3389.0,42.31,42.37,42.27,42.27,3389.0
2017-01-23 12:30:00,42.3,42.4,42.28,42.36,3994.0,42.3,42.4,42.28,42.36,3994.0
2017-01-23 12:40:00,42.36,42.42,42.3,42.39,5140.0,42.36,42.42,42.3,42.39,5140.0
2017-01-23 12:50:00,42.35,42.38,42.35,42.38,1320.0,42.35,42.38,42.35,42.38,1320.0
2017-01-23 13:00:00,42.36,42.42,42.36,42.42,2300.0,42.36,42.42,42.36,42.42,2300.0
2017-01-23 13:10:00,42.41,42.43,42.41,42.41,1899.0,42.41,42.43,42.41,42.41,1899.0
2017-01-23 13:20:00,42.43,42.52,42.43,42.5,5888.0,42.43,42.52,42.43,42.5,5888.0
2017-01-23 13:30:00,42.51,42.67,42.51,42.67,20018.0,42.51,42.67,42.51,42.67,20018.0
2017-01-23 13:40:00,42.65,42.7,42.63,42.64,3165.0,42.65,42.7,42.63,42.64,3165.0
2017-01-23 13:50:00,42.63,42.68,42.59,42.67,12948.0,42.63,42.68,42.59,42.67,12948.0
2017-01-23 14:00:00,42.69,42.76,42.68,42.7,14933.0,42.69,42.76,42.68,42.7,14933.0
2017-01-23 14:10:00,42.71,42.71,42.6,42.6,1900.0,42.71,42.71,42.6,42.6,1900.0
2017-01-23 14:20:00,42.59,42.65,42.58,42.6,7332.0,42.59,42.65,42.58,42.6,7332.0
2017-01-23 14:30:00,42.61,42.66,42.59,42.64,3912.0,42.61,42.66,42.59,42.64,3912.0
2017-01-23 14:40:00,42.67,42.67,42.62,42.66,1950.0,42.67,42.67,42.62,42.66,1950.0
2017-01-23 14:50:00,42.66,42.66,42.62,42.65,1920.0,42.66,42.66,42.62,42.65,1920.0
2017-01-23 15:00:00,42.64,42.67,42.64,42.65,4883.0,42.64,42.67,42.64,42.65,4883.0
2017-01-23 15:10:00,42.65,42.67,42.61,42.62,4341.0,42.65,42.67,42.61,42.62,4341.0
2017-01-23 15:20:00,42.62,42.68,42.62,42.64,4053.0,42.62,42.68,42.62,42.64,4053.0
2017-01-23 15:30:00,42.64,42.7,42.64,42.69,11500.0,42.64,42.7,42.64,42.69,11500.0
2017-01-23 15:40:00,42.68,42.7,42.51,42.51,36197.0,42.68,42.7,42.51,42.51,36197.0
2017-01-23 15:50:00,42.52,42.53,42.46,42.49,65881.0,42.52,42.53,42.46,42.49,65881.0
2017-01-24 09:30:00,42.8,42.95,42.74,42.81,12585.0,42.8,42.95,42.74,42.81,12585.0
2017-01-24 09:40:00,42.71,42.72,42.56,42.6,3842.0,42.71,42.72,42.56,42.6,3842.0
2017-01-24 09:50:00,42.58,42.58,42.3,42.32,5548.0,42.58,42.58,42.3,42.32,5548.0
2017-01-24 10:00:00,42.28,42.28,42.13,42.21,11094.0,42.28,42.28,42.13,42.21,11094.0
2017-01-24 10:10:00,42.22,42.26,42.21,42.23,3735.0,42.22,42.26,42.21,42.23,3735.0
2017-01-24 10:20:00,42.24,42.33,42.17,42.17,14744.0,42.24,42.33,42.17,42.17,14744.0
2017-01-24 10:30:00,42.18,42.23,42.1,42.13,6204.0,42.18,42.23,42.1,42.13,6204.0
2017-01-24 10:40:00,42.15,42.16,42.02,42.09,11323.0,42.15,42.16,42.02,42.09,11323.0
2017-01-24 10:50:00,42.04,42.11,42.04,42.07,7210.0,42.04,42.11,42.04,42.07,7210.0
2017-01-24 11:00:00,42.06,42.34,42.06,42.26,26124.0,42.06,42.34,42.06,42.26,26124.0
2017-01-24 11:10:00,42.26,42.32,42.23,42.3,21816.0,42.26,42.32,42.23,42.3,21816.0
2017-01-24 11:20:00,42.31,42.31,42.14,42.15,4811.0,42.31,42.31,42.14,42.15,4811.0
2017-01-24 11:30:00,42.19,42.36,42.19,42.31,14300.0,42.19,42.36,42.19,42.31,14300.0
2017-01-24 11:40:00,42.31,42.37,42.27,42.28,17548.0,42.31,42.37,42.27,42.28,17548.0
2017-01-24 11:50:00,42.29,42.36,42.29,42.29,5308.0,42.29,42.36,42.29,42.29,5308.0
2017-01-24 12:00:00,42.36,42.37,42.32,42.35,2124.0,42.36,42.37,42.32,42.35,2124.0
2017-01-24 12:10:00,42.37,42.48,42.33,42.42,8650.0,42.37,42.48,42.33,42.42,8650.0
2017-01-24 12:20:00,42.4,42.49,42.4,42.43,4400.0,42.4,42.49,42.4,42.43,4400.0
2017-01-24 12:30:00,42.44,42.44,42.39,42.42,3972.0,42.44,42.44,42.39,42.42,3972.0
2017-01-24 12:40:00,42.41,42.47,42.38,42.43,7300.0,42.41,42.47,42.38,42.43,7300.0
2017-01-24 12:50:00,42.42,42.49,42.38,42.41,6948.0,42.42,42.49,42.38,42.41,6948.0
2017-01-24 13:00:00,42.42,42.56,42.41,42.54,6998.0,42.42,42.56,42.41,42.54,6998.0
2017-01-24 13:10:00,42.55,42.57,42.5,42.52,6020.0,42.55,42.57,42.5,42.52,6020.0
2017-01-24 13:20:00,42.54,42.58,42.47,42.58,4709.0,42.54,42.58,42.47,42.58,4709.0
2017-01-24 13:30:00,42.59,42.7,42.56,42.56,12559.0,42.59,42.7,42.56,42.56,12559.0
2017-01-24 13:40:00,42.56,42.67,42.56,42.64,6848.0,42.56,42.67,42.56,42.64,6848.0
2017-01-24 13:50:00,42.68,42.7,42.64,42.66,5756.0,42.68,42.7,42.64,42.66,5756.0
2017-01-24 14:00:00,42.65,42.71,42.65,42.68,7576.0,42.65,42.71,42.65,42.68,7576.0
2017-01-24 14:10:00,42.68,42.73,42.64,42.69,3756.0,42.68,42.73,42.64,42.69,3756.0
2017-01-24 14:20:00,42.71,42.75,42.68,42.7,4930.0,42.71,42.75,42.68,42.7,4930.0
2017-01-24 14:30:00,42.69,42.8,42.69,42.69,6560.0,42.69,42.8,42.69,42.69,6560.0
2017-01-24 14:40:00,42.7,42.72,42.68,42.71,2200.0,42.7,42.72,42.68,42.71,2200.0
2017-01-24 14:50:00,42.72,42.79,42.7,42.76,4216.0,42.72,42.79,42.7,42.76,4216.0
2017-01-24 15:00:00,42.78,42.85,42.76,42.84,17474.0,42.78,42.85,42.76,42.84,17474.0
2017-01-24 15:10:00,42.83,42.83,42.73,42.77,5619.0,42.83,42.83,42.73,42.77,5619.0
2017-01-24 15:20:00,42.74,42.75,42.68,42.7,10891.0,42.74,42.75,42.68,42.7,10891.0
2017-01-24 15:30:00,42.72,42.74,42.68,42.73,8160.0,42.72,42.74,42.68,42.73,8160.0
2017-01-24 15:40:00,42.73,42.78,42.7,42.77,15591.0,42.73,42.78,42.7,42.77,15591.0
2017-01-24 15:50:00,42.77,42.79,42.72,42.75,43764.0,42.77,42.79,42.72,42.75,43764.0
2017-01-25 09:30:00,43.01,43.4,43.0,43.34,59617.0,43.01,43.4,43.0,43.34,59617.0
2017-01-25 09:40:00,43.34,43.45,43.29,43.32,45387.0,43.34,43.45,43.29,43.32,45387.0
2017-01-25 09:50:00,43.34,43.45,43.32,43.44,13871.0,43.34,43.45,43.32,43.44,13871.0
2017-01-25 10:00:00,43.43,43.45,43.34,43.41,20507.0,43.43,43.45,43.34,43.41,20507.0
2017-01-25 10:10:00,43.43,43.44,43.3,43.39,6815.0,43.43,43.44,43.3,43.39,6815.0
2017-01-25 10:20:00,43.4,43.4,43.29,43.29,5343.0,43.4,43.4,43.29,43.29,5343.0
2017-01-25 10:30:00,43.24,43.35,43.21,43.34,15414.0,43.24,43.35,43.21,43.34,15414.0
2017-01-25 10:40:00,43.33,43.38,43.32,43.36,7212.0,43.33,43.38,43.32,43.36,7212.0
2017-01-25 10:50:00,43.38,43.45,43.36,43.42,24698.0,43.38,43.45,43.36,43.42,24698.0
2017-01-25 11:00:00,43.4,43.43,43.33,43.36,9506.0,43.4,43.43,43.33,43.36,9506.0
2017-01-25 11:10:00,43.35,43.35,43.2,43.2,5456.0,43.35,43.35,43.2,43.2,5456.0
2017-01-25 11:20:00,43.18,43.21,43.15,43.2,6462.0,43.18,43.21,43.15,43.2,6462.0
2017-01-25 11:30:00,43.2,43.2,42.93,43.04,24160.0,43.2,43.2,42.93,43.04,24160.0
2017-01-25 11:40:00,43.05,43.18,43.04,43.04,11844.0,43.05,43.18,43.04,43.04,11844.0
2017-01-25 11:50:00,43.02,43.17,43.02,43.15,7876.0,43.02,43.17,43.02,43.15,7876.0
2017-01-25 12:00:00,43.14,43.2,43.12,43.16,6500.0,43.14,43.2,43.12,43.16,6500.0
2017-01-25 12:10:00,43.16,43.17,43.0,43.06,13879.0,43.16,43.17,43.0,43.06,13879.0
2017-01-25 12:20:00,43.07,43.09,42.89,43.06,22810.0,43.07,43.09,42.89,43.06,22810.0
2017-01-25 12:30:00,43.08,43.1,43.04,43.04,6986.0,43.08,43.1,43.04,43.04,6986.0
2017-01-25 12:40:00,43.02,43.06,43.02,43.03,5791.0,43.02,43.06,43.02,43.03,5791.0
2017-01-25 12:50:00,43.04,43.08,43.03,43.07,4259.0,43.04,43.08,43.03,43.07,4259.0
2017-01-25 13:00:00,43.06,43.08,42.93,43.04,23098.0,43.06,43.08,42.93,43.04,23098.0
2017-01-25 13:10:00,43.02,43.04,42.94,43.0,17438.0,43.02,43.04,42.94,43.0,17438.0
2017-01-25 13:20:00,42.99,43.02,42.98,43.0,7966.0,42.99,43.02,42.98,43.0,7966.0
2017-01-25 13:30:00,43.02,43.02,42.98,43.02,3634.0,43.02,43.02,42.98,43.02,3634.0
2017-01-25 13:40:00,43.03,43.11,43.01,43.06,9352.0,43.03,43.11,43.01,43.06,9352.0
2017-01-25 13:50:00,43.06,43.09,43.01,43.04,3833.0,43.06,43.09,43.01,43.04,3833.0
2017-01-25 14:00:00,43.02,43.08,43.0,43.08,6377.0,43.02,43.08,43.0,43.08,6377.0
2017-01-25 14:10:00,43.08,43.08,43.03,43.06,4347.0,43.08,43.08,43.03,43.06,4347.0
2017-01-25 14:20:00,43.06,43.06,42.97,43.01,3950.0,43.06,43.06,42.97,43.01,3950.0
2017-01-25 14:30:00,42.99,42.99,42.92,42.96,3125.0,42.99,42.99,42.92,42.96,3125.0
2017-01-25 14:40:00,42.95,42.96,42.92,42.96,4177.0,42.95,42.96,42.92,42.96,4177.0
2017-01-25 14:50:00,42.98,43.0,42.95,42.98,6881.0,42.98,43.0,42.95,42.98,6881.0
2017-01-25 15:00:00,42.97,43.03,42.97,43.01,8700.0,42.97,43.03,42.97,43.01,8700.0
2017-01-25 15:10:00,43.01,43.03,42.96,42.97,11996.0,43.01,43.03,42.96,42.97,11996.0
2017-01-25 15:20:00,42.97,43.06,42.97,43.06,3800.0,42.97,43.06,42.97,43.06,3800.0
2017-01-25 15:30:00,43.04,43.08,43.04,43.05,13611.0,43.04,43.08,43.04,43.05,13611.0
2017-01-25 15:40:00,43.05,43.09,43.04,43.06,15837.0,43.05,43.09,43.04,43.06,15837.0
2017-01-25 15:50:00,43.06,43.17,43.04,43.17,114121.0,43.06,43.17,43.04,43.17,114121.0
2017-01-26 09:30:00,43.2,43.33,43.18,43.24,10897.0,43.2,43.33,43.18,43.24,10897.0
2017-01-26 09:40:00,43.24,43.3,43.05,43.14,6379.0,43.24,43.3,43.05,43.14,6379.0
2017-01-26 09:50:00,43.14,43.14,42.77,42.98,24565.0,43.14,43.14,42.77,42.98,24565.0
2017-01-26 10:00:00,42.95,43.03,42.77,42.88,21094.0,42.95,43.03,42.77,42.88,21094.0
2017-01-26 10:10:00,42.9,42.94,42.78,42.82,12702.0,42.9,42.94,42.78,42.82,12702.0
2017-01-26 10:20:00,42.8,42.83,42.76,42.81,5868.0,42.8,42.83,42.76,42.81,5868.0
2017-01-26 10:30:00,42.78,42.84,42.77,42.83,6571.0,42.78,42.84,42.77,42.83,6571.0
2017-01-26 10:40:00,42.84,43.0,42.77,42.92,11559.0,42.84,43.0,42.77,42.92,11559.0
2017-01-26 10:50:00,42.92,43.0,42.89,42.9,4750.0,42.92,43.0,42.89,42.9,4750.0
2017-01-26 11:00:00,42.89,42.92,42.77,42.82,5772.0,42.89,42.92,42.77,42.82,5772.0
2017-01-26 11:10:00,42.85,42.87,42.81,42.85,4593.0,42.85,42.87,42.81,42.85,4593.0
2017-01-26 11:20:00,42.84,42.92,42.84,42.91,4672.0,42.84,42.92,42.84,42.91,4672.0
2017-01-26 11:30:00,42.89,42.95,42.85,42.9,2916.0,42.89,42.95,42.85,42.9,2916.0
2017-01-26 11:40:00,42.93,43.0,42.93,42.99,6104.0,42.93,43.0,42.93,42.99,6104.0
2017-01-26 11:50:00,42.99,43.09,42.98,43.0,5912.0,42.99,43.09,42.98,43.0,5912.0
2017-01-26 12:00:00,42.97,43.0,42.96,42.98,2452.0,42.97,43.0,42.96,42.98,2452.0
2017-01-26 12:10:00,42.98,43.0,42.95,42.99,2717.0,42.98,43.0,42.95,42.99,2717.0
2017-01-26 12:20:00,42.99,42.99,42.84,42.96,18164.0,42.99,42.99,42.84,42.96,18164.0
2017-01-26 12:30:00,42.96,43.03,42.9,43.01,21075.0,42.96,43.03,42.9,43.01,21075.0
2017-01-26 12:40:00,43.04,43.06,42.76,42.98,36855.0,43.04,43.06,42.76,42.98,36855.0
2017-01-26 12:50:00,42.97,42.97,42.92,42.94,5094.0,42.97,42.97,42.92,42.94,5094.0
2017-01-26 13:00:00,42.94,43.0,42.91,42.98,8050.0,42.94,43.0,42.91,42.98,8050.0
2017-01-26 13:10:00,42.98,42.98,42.87,42.88,4776.0,42.98,42.98,42.87,42.88,4776.0
2017-01-26 13:20:00,42.86,42.92,42.82,42.88,9173.0,42.86,42.92,42.82,42.88,9173.0
2017-01-26 13:30:00,42.86,42.88,42.61,42.66,38598.0,42.86,42.88,42.61,42.66,38598.0
2017-01-26 13:40:00,42.65,42.74,42.55,42.72,13907.0,42.65,42.74,42.55,42.72,13907.0
2017-01-26 13:50:00,42.74,42.82,42.74,42.8,7614.0,42.74,42.82,42.74,42.8,7614.0
2017-01-26 14:00:00,42.8,42.81,42.71,42.72,6526.0,42.8,42.81,42.71,42.72,6526.0
2017-01-26 14:10:00,42.74,42.85,42.73,42.82,7123.0,42.74,42.85,42.73,42.82,7123.0
2017-01-26 14:20:00,42.86,42.86,42.77,42.85,7727.0,42.86,42.86,42.77,42.85,7727.0
2017-01-26 14:30:00,42.82,42.84,42.75,42.83,7067.0,42.82,42.84,42.75,42.83,7067.0
2017-01-26 14:40:00,42.86,42.91,42.79,42.84,9172.0,42.86,42.91,42.79,42.84,9172.0
2017-01-26 14:50:00,42.84,42.88,42.79,42.79,4579.0,42.84,42.88,42.79,42.79,4579.0
2017-01-26 15:00:00,42.81,42.87,42.79,42.82,11619.0,42.81,42.87,42.79,42.82,11619.0
2017-01-26 15:10:00,42.81,42.82,42.79,42.8,8398.0,42.81,42.82,42.79,42.8,8398.0
2017-01-26 15:20:00,42.8,42.95,42.78,42.9,36072.0,42.8,42.95,42.78,42.9,36072.0
2017-01-26 15:30:00,42.92,42.97,42.82,42.85,14974.0,42.92,42.97,42.82,42.85,14974.0
2017-01-26 15:40:00,42.86,42.88,42.8,42.86,25846.0,42.86,42.88,42.8,42.86,25846.0
2017-01-26 15:50:00,42.85,42.86,42.76,42.79,41959.0,42.85,42.86,42.76,42.79,41959.0
2017-01-27 09:30:00,42.79,42.79,42.51,42.51,15666.0,42.79,42.79,42.51,42.51,15666.0
2017-01-27 09:40:00,42.51,42.64,42.36,42.59,11607.0,42.51,42.64,42.36,42.59,11607.0
2017-01-27 09:50:00,42.54,42.67,42.52,42.67,11702.0,42.54,42.67,42.52,42.67,11702.0
2017-01-27 10:00:00,42.68,42.71,42.45,42.45,9687.0,42.68,42.71,42.45,42.45,9687.0
2017-01-27 10:10:00,42.45,42.48,42.32,42.32,5993.0,42.45,42.48,42.32,42.32,5993.0
2017-01-27 10:20:00,42.4,42.42,42.32,42.37,19914.0,42.4,42.42,42.32,42.37,19914.0
2017-01-27 10:30:00,42.38,42.57,42.38,42.44,9266.0,42.38,42.57,42.38,42.44,9266.0
2017-01-27 10:40:00,42.42,42.54,42.42,42.45,5650.0,42.42,42.54,42.42,42.45,5650.0
2017-01-27 10:50:00,42.45,42.45,42.35,42.4,4276.0,42.45,42.45,42.35,42.4,4276.0
2017-01-27 11:00:00,42.4,42.55,42.4,42.49,8608.0,42.4,42.55,42.4,42.49,8608.0
2017-01-27 11:10:00,42.48,42.59,42.48,42.59,6929.0,42.48,42.59,42.48,42.59,6929.0
2017-01-27 11:20:00,42.59,42.69,42.59,42.69,12821.0,42.59,42.69,42.59,42.69,12821.0
2017-01-27 11:30:00,42.68,42.68,42.56,42.59,9810.0,42.68,42.68,42.56,42.59,9810.0
2017-01-27 11:40:00,42.57,42.57,42.48,42.57,14176.0,42.57,42.57,42.48,42.57,14176.0
2017-01-27 11:50:00,42.58,42.62,42.55,42.55,1600.0,42.58,42.62,42.55,42.55,1600.0
2017-01-27 12:00:00,42.55,42.59,42.51,42.54,4322.0,42.55,42.59,42.51,42.54,4322.0
2017-01-27 12:10:00,42.55,42.6,42.55,42.55,3197.0,42.55,42.6,42.55,42.55,3197.0
2017-01-27 12:20:00,42.54,42.56,42.5,42.53,5955.0,42.54,42.56,42.5,42.53,5955.0
2017-01-27 12:30:00,42.54,42.54,42.42,42.42,4198.0,42.54,42.54,42.42,42.42,4198.0
2017-01-27 12:40:00,42.44,42.49,42.44,42.45,3742.0,42.44,42.49,42.44,42.45,3742.0
2017-01-27 12:50:00,42.45,42.53,42.41,42.42,3620.0,42.45,42.53,42.41,42.42,3620.0
2017-01-27 13:00:00,42.45,42.45,42.38,42.4,5415.0,42.45,42.45,42.38,42.4,5415.0
2017-01-27 13:10:00,42.39,42.4,42.36,42.39,3400.0,42.39,42.4,42.36,42.39,3400.0
2017-01-27 13:20:00,42.4,42.42,42.36,42.41,7950.0,42.4,42.42,42.36,42.41,7950.0
2017-01-27 13:30:00,42.42,42.5,42.42,42.5,5980.0,42.42,42.5,42.42,42.5,5980.0
2017-01-27 13:40:00,42.52,42.63,42.51,42.58,2513.0,42.52,42.63,42.51,42.58,2513.0
2017-01-27 13:50:00,42.58,42.61,42.55,42.61,1550.0,42.58,42.61,42.55,42.61,1550.0
2017-01-27 14:00:00,42.57,42.6,42.53,42.55,5260.0,42.57,42.6,42.53,42.55,5260.0
2017-01-27 14:10:00,42.55,42.61,42.55,42.58,4138.0,42.55,42.61,42.55,42.58,4138.0
2017-01-27 14:20:00,42.61,42.62,42.57,42.57,6109.0,42.61,42.62,42.57,42.57,6109.0
2017-01-27 14:30:00,42.56,42.66,42.56,42.66,2800.0,42.56,42.66,42.56,42.66,2800.0
2017-01-27 14:40:00,42.66,42.68,42.58,42.59,4817.0,42.66,42.68,42.58,42.59,4817.0
2017-01-27 14:50:00,42.59,42.65,42.59,42.62,2642.0,42.59,42.65,42.59,42.62,2642.0
2017-01-27 15:00:00,42.64,42.65,42.53,42.53,10642.0,42.64,42.65,42.53,42.53,10642.0
2017-01-27 15:10:00,42.54,42.56,42.53,42.53,2340.0,42.54,42.56,42.53,42.53,2340.0
2017-01-27 15:20:00,42.55,42.56,42.49,42.49,12924.0,42.55,42.56,42.49,42.49,12924.0
2017-01-27 15:30:00,42.5,42.62,42.5,42.58,3904.0,42.5,42.62,42.5,42.58,3904.0
2017-01-27 15:40:00,42.6,42.62,42.57,42.61,12563.0,42.6,42.62,42.57,42.61,12563.0
2017-01-27 15:50:00,42.61,42.64,42.56,42.64,31158.0,42.61,42.64,42.56,42.64,31158.0
2017-01-30 09:30:00,42.5,42.5,42.15,42.15,11200.0,42.5,42.5,42.15,42.15,11200.0
2017-01-30 09:40:00,42.12,42.17,41.95,41.98,21066.0,42.12,42.17,41.95,41.98,21066.0
2017-01-30 09:50:00,41.95,42.11,41.94,42.06,16761.0,41.95,42.11,41.94,42.06,16761.0
2017-01-30 10:00:00,42.1,42.12,42.0,42.08,12585.0,42.1,42.12,42.0,42.08,12585.0
2017-01-30 10:10:00,42.07,42.07,41.61,41.65,31645.0,42.07,42.07,41.61,41.65,31645.0
2017-01-30 10:20:00,41.65,41.88,41.65,41.86,5383.0,41.65,41.88,41.65,41.86,5383.0
2017-01-30 10:30:00,41.89,41.91,41.75,41.75,8172.0,41.89,41.91,41.75,41.75,8172.0
2017-01-30 10:40:00,41.79,41.8,41.66,41.74,7903.0,41.79,41.8,41.66,41.74,7903.0
2017-01-30 10:50:00,41.74,41.77,41.69,41.73,6767.0,41.74,41.77,41.69,41.73,6767.0
2017-01-30 11:00:00,41.72,41.85,41.7,41.85,5635.0,41.72,41.85,41.7,41.85,5635.0
2017-01-30 11:10:00,41.85,41.93,41.85,41.89,7357.0,41.85,41.93,41.85,41.89,7357.0
2017-01-30 11:20:00,41.91,42.0,41.9,41.92,5090.0,41.91,42.0,41.9,41.92,5090.0
2017-01-30 11:30:00,41.92,41.96,41.88,41.93,6619.0,41.92,41.96,41.88,41.93,6619.0
2017-01-30 11:40:00,41.94,42.02,41.91,42.01,7900.0,41.94,42.02,41.91,42.01,7900.0
2017-01-30 11:50:00,42.05,42.13,41.99,42.13,3656.0,42.05,42.13,41.99,42.13,3656.0
2017-01-30 12:00:00,42.11,42.11,42.05,42.07,6200.0,42.11,42.11,42.05,42.07,6200.0
2017-01-30 12:10:00,42.09,42.09,42.04,42.05,2125.0,42.09,42.09,42.04,42.05,2125.0
2017-01-30 12:20:00,42.05,42.07,42.01,42.02,11033.0,42.05,42.07,42.01,42.02,11033.0
2017-01-30 12:30:00,42.02,42.05,42.01,42.04,4934.0,42.02,42.05,42.01,42.04,4934.0
2017-01-30 12:40:00,42.04,42.04,41.99,41.99,2300.0,42.04,42.04,41.99,41.99,2300.0
2017-01-30 12:50:00,41.98,42.04,41.98,42.01,5767.0,41.98,42.04,41.98,42.01,5767.0
2017-01-30 13:00:00,42.01,42.09,41.99,42.06,4516.0,42.01,42.09,41.99,42.06,4516.0
2017-01-30 13:10:00,42.06,42.12,42.06,42.08,3427.0,42.06,42.12,42.06,42.08,3427.0
2017-01-30 13:20:00,42.09,42.13,42.07,42.07,2506.0,42.09,42.13,42.07,42.07,2506.0
2017-01-30 13:30:00,42.09,42.09,42.02,42.02,3860.0,42.09,42.09,42.02,42.02,3860.0
2017-01-30 13:40:00,42.04,42.15,42.02,42.12,4327.0,42.04,42.15,42.02,42.12,4327.0
2017-01-30 13:50:00,42.12,42.12,42.09,42.12,2702.0,42.12,42.12,42.09,42.12,2702.0
2017-01-30 14:00:00,42.12,42.15,42.09,42.13,7172.0,42.12,42.15,42.09,42.13,7172.0
2017-01-30 14:10:00,42.12,42.12,42.1,42.12,3620.0,42.12,42.12,42.1,42.12,3620.0
2017-01-30 14:20:00,42.12,42.14,42.07,42.12,7849.0,42.12,42.14,42.07,42.12,7849.0
2017-01-30 14:30:00,42.13,42.16,42.11,42.12,3900.0,42.13,42.16,42.11,42.12,3900.0
2017-01-30 14:40:00,42.11,42.11,42.06,42.07,6769.0,42.11,42.11,42.06,42.07,6769.0
2017-01-30 14:50:00,42.06,42.07,42.03,42.07,5454.0,42.06,42.07,42.03,42.07,5454.0
2017-01-30 15:00:00,42.07,42.07,42.01,42.02,6068.0,42.07,42.07,42.01,42.02,6068.0
2017-01-30 15:10:00,42.0,42.03,41.97,42.01,9815.0,42.0,42.03,41.97,42.01,9815.0
2017-01-30 15:20:00,42.01,42.06,41.99,42.04,6279.0,42.01,42.06,41.99,42.04,6279.0
2017-01-30 15:30:00,42.04,42.1,42.01,42.01,18731.0,42.04,42.1,42.01,42.01,18731.0
2017-01-30 15:40:00,42.0,42.07,41.98,42.04,24129.0,42.0,42.07,41.98,42.04,24129.0
2017-01-30 15:50:00,42.04,42.08,42.01,42.05,36693.0,42.04,42.08,42.01,42.05,36693.0
2017-01-31 09:30:00,41.77,41.99,41.61,41.75,15186.0,41.77,41.99,41.61,41.75,15186.0
2017-01-31 09:40:00,41.77,41.89,41.75,41.84,12997.0,41.77,41.89,41.75,41.84,12997.0
2017-01-31 09:50:00,41.87,41.9,41.75,41.78,18341.0,41.87,41.9,41.75,41.78,18341.0
2017-01-31 10:00:00,41.81,41.86,41.75,41.8,10135.0,41.81,41.86,41.75,41.8,10135.0
2017-01-31 10:10:00,41.8,42.05,41.75,42.0,53698.0,41.8,42.05,41.75,42.0,53698.0
2017-01-31 10:20:00,42.06,42.16,42.06,42.12,11448.0,42.06,42.16,42.06,42.12,11448.0
2017-01-31 10:30:00,42.09,42.12,42.01,42.02,7950.0,42.09,42.12,42.01,42.02,7950.0
2017-01-31 10:40:00,42.0,42.01,41.84,41.9,8404.0,42.0,42.01,41.84,41.9,8404.0
2017-01-31 10:50:00,41.87,42.04,41.86,41.97,9501.0,41.87,42.04,41.86,41.97,9501.0
2017-01-31 11:00:00,41.98,42.0,41.92,41.92,8370.0,41.98,42.0,41.92,41.92,8370.0
2017-01-31 11:10:00,41.93,41.94,41.87,41.9,13836.0,41.93,41.94,41.87,41.9,13836.0
2017-01-31 11:20:00,41.9,41.96,41.89,41.94,7027.0,41.9,41.96,41.89,41.94,7027.0
2017-01-31 11:30:00,41.93,41.93,41.78,41.84,6842.0,41.93,41.93,41.78,41.84,6842.0
2017-01-31 11:40:00,41.81,41.85,41.76,41.77,4284.0,41.81,41.85,41.76,41.77,4284.0
2017-01-31 11:50:00,41.77,41.84,41.77,41.79,17701.0,41.77,41.84,41.77,41.79,17701.0
2017-01-31 12:00:00,41.79,41.89,41.79,41.87,8196.0,41.79,41.89,41.79,41.87,8196.0
2017-01-31 12:10:00,41.87,41.9,41.86,41.89,3721.0,41.87,41.9,41.86,41.89,3721.0
2017-01-31 12:20:00,41.9,41.96,41.9,41.92,4906.0,41.9,41.96,41.9,41.92,4906.0
2017-01-31 12:30:00,41.93,41.94,41.89,41.89,6216.0,41.93,41.94,41.89,41.89,6216.0
2017-01-31 12:40:00,41.88,41.95,41.88,41.89,4364.0,41.88,41.95,41.88,41.89,4364.0
2017-01-31 12:50:00,41.9,41.94,41.9,41.9,4423.0,41.9,41.94,41.9,41.9,4423.0
2017-01-31 13:00:00,41.92,41.93,41.88,41.91,13646.0,41.92,41.93,41.88,41.91,13646.0
2017-01-31 13:10:00,41.9,41.93,41.86,41.93,5782.0,41.9,41.93,41.86,41.93,5782.0
2017-01-31 13:20:00,41.94,42.02,41.94,42.01,6143.0,41.94,42.02,41.94,42.01,6143.0
2017-01-31 13:30:00,42.02,42.03,41.96,41.97,8240.0,42.02,42.03,41.96,41.97,8240.0
2017-01-31 13:40:00,41.97,41.98,41.92,41.92,9498.0,41.97,41.98,41.92,41.92,9498.0
2017-01-31 13:50:00,41.93,41.96,41.91,41.93,7480.0,41.93,41.96,41.91,41.93,7480.0
2017-01-31 14:00:00,41.93,42.12,41.93,42.12,12544.0,41.93,42.12,41.93,42.12,12544.0
2017-01-31 14:10:00,42.11,42.13,42.06,42.06,15521.0,42.11,42.13,42.06,42.06,15521.0
2017-01-31 14:20:00,42.07,42.18,42.07,42.13,15283.0,42.07,42.18,42.07,42.13,15283.0
2017-01-31 14:30:00,42.12,42.14,42.09,42.13,10120.0,42.12,42.14,42.09,42.13,10120.0
2017-01-31 14:40:00,42.14,42.17,42.11,42.12,14018.0,42.14,42.17,42.11,42.12,14018.0
2017-01-31 14:50:00,42.14,42.14,42.07,42.1,15910.0,42.14,42.14,42.07,42.1,15910.0
2017-01-31 15:00:00,42.1,42.26,42.09,42.25,26945.0,42.1,42.26,42.09,42.25,26945.0
2017-01-31 15:10:00,42.25,42.37,42.25,42.3,16779.0,42.25,42.37,42.25,42.3,16779.0
2017-01-31 15:20:00,42.31,42.35,42.26,42.27,25346.0,42.31,42.35,42.26,42.27,25346.0
2017-01-31 15:30:00,42.28,42.35,42.22,42.23,24074.0,42.28,42.35,42.22,42.23,24074.0
2017-01-31 15:40:00,42.22,42.32,42.21,42.31,36210.0,42.22,42.32,42.21,42.31,36210.0
2017-01-31 15:50:00,42.31,42.36,42.27,42.31,72100.0,42.31,42.36,42.27,42.31,72100.0
2017-02-01 09:30:00,42.41,42.52,41.9,41.92,26523.0,42.41,42.52,41.9,41.92,26523.0
2017-02-01 09:40:00,41.97,42.19,41.96,42.15,25529.0,41.97,42.19,41.96,42.15,25529.0
2017-02-01 09:50:00,42.18,42.36,42.14,42.31,13236.0,42.18,42.36,42.14,42.31,13236.0
2017-02-01 10:00:00,42.33,42.44,42.21,42.23,32221.0,42.33,42.44,42.21,42.23,32221.0
2017-02-01 10:10:00,42.25,42.32,42.01,42.02,28479.0,42.25,42.32,42.01,42.02,28479.0
2017-02-01 10:20:00,42.0,42.1,42.0,42.09,34303.0,42.0,42.1,42.0,42.09,34303.0
2017-02-01 10:30:00,42.08,42.12,41.9,41.9,9787.0,42.08,42.12,41.9,41.9,9787.0
2017-02-01 10:40:00,41.9,41.99,41.89,41.99,49920.0,41.9,41.99,41.89,41.99,49920.0
2017-02-01 10:50:00,41.97,41.99,41.84,41.89,12094.0,41.97,41.99,41.84,41.89,12094.0
2017-02-01 11:00:00,41.9,42.13,41.9,42.08,19002.0,41.9,42.13,41.9,42.08,19002.0
2017-02-01 11:10:00,42.1,42.12,42.03,42.03,8756.0,42.1,42.12,42.03,42.03,8756.0
2017-02-01 11:20:00,42.02,42.06,42.02,42.03,10028.0,42.02,42.06,42.02,42.03,10028.0
2017-02-01 11:30:00,42.03,42.13,42.01,42.1,18857.0,42.03,42.13,42.01,42.1,18857.0
2017-02-01 11:40:00,42.09,42.15,42.09,42.12,5500.0,42.09,42.15,42.09,42.12,5500.0
2017-02-01 11:50:00,42.07,42.1,42.02,42.08,5990.0,42.07,42.1,42.02,42.08,5990.0
2017-02-01 12:00:00,42.12,42.12,42.07,42.12,8759.0,42.12,42.12,42.07,42.12,8759.0
2017-02-01 12:10:00,42.12,42.14,42.07,42.12,7400.0,42.12,42.14,42.07,42.12,7400.0
2017-02-01 12:20:00,42.1,42.12,42.05,42.07,4437.0,42.1,42.12,42.05,42.07,4437.0
2017-02-01 12:30:00,42.11,42.12,42.08,42.11,2976.0,42.11,42.12,42.08,42.11,2976.0
2017-02-01 12:40:00,42.14,42.19,42.11,42.18,6955.0,42.14,42.19,42.11,42.18,6955.0
2017-02-01 12:50:00,42.17,42.19,42.14,42.15,11562.0,42.17,42.19,42.14,42.15,11562.0
2017-02-01 13:00:00,42.16,42.21,42.16,42.21,8287.0,42.16,42.21,42.16,42.21,8287.0
2017-02-01 13:10:00,42.22,42.23,42.18,42.18,4604.0,42.22,42.23,42.18,42.18,4604.0
2017-02-01 13:20:00,42.17,42.19,42.09,42.1,15870.0,42.17,42.19,42.09,42.1,15870.0
2017-02-01 13:30:00,42.11,42.21,42.1,42.17,7650.0,42.11,42.21,42.1,42.17,7650.0
2017-02-01 13:40:00,42.18,42.26,42.18,42.26,6538.0,42.18,42.26,42.18,42.26,6538.0
2017-02-01 13:50:00,42.25,42.27,42.2,42.27,24750.0,42.25,42.27,42.2,42.27,24750.0
2017-02-01 14:00:00,42.27,42.37,42.22,42.37,14180.0,42.27,42.37,42.22,42.37,14180.0
2017-02-01 14:10:00,42.34,42.5,42.34,42.46,13314.0,42.34,42.5,42.34,42.46,13314.0
2017-02-01 14:20:00,42.47,42.5,42.43,42.47,21634.0,42.47,42.5,42.43,42.47,21634.0
2017-02-01 14:30:00,42.48,42.48,42.31,42.31,14997.0,42.48,42.48,42.31,42.31,14997.0
2017-02-01 14:40:00,42.31,42.32,42.2,42.24,10933.0,42.31,42.32,42.2,42.24,10933.0
2017-02-01 14:50:00,42.25,42.3,42.23,42.3,8048.0,42.25,42.3,42.23,42.3,8048.0
2017-02-01 15:00:00,42.31,42.36,42.29,42.3,13609.0,42.31,42.36,42.29,42.3,13609.0
2017-02-01 15:10:00,42.3,42.35,42.26,42.34,16638.0,42.3,42.35,42.26,42.34,16638.0
2017-02-01 15:20:00,42.35,42.39,42.34,42.39,13652.0,42.35,42.39,42.34,42.39,13652.0
2017-02-01 15:30:00,42.39,42.39,42.3,42.34,27031.0,42.39,42.39,42.3,42.34,27031.0
2017-02-01 15:40:00,42.34,42.46,42.33,42.37,42520.0,42.34,42.46,42.33,42.37,42520.0
2017-02-01 15:50:00,42.37,42.45,42.36,42.44,59920.0,42.37,42.45,42.36,42.44,59920.0
2017-02-02 09:30:00,42.12,42.19,41.71,41.81,50467.0,42.12,42.19,41.71,41.81,50467.0
2017-02-02 09:40:00,41.83,42.07,41.75,42.06,19495.0,41.83,42.07,41.75,42.06,19495.0
2017-02-02 09:50:00,42.04,42.07,41.89,42.07,13341.0,42.04,42.07,41.89,42.07,13341.0
2017-02-02 10:00:00,42.09,42.1,42.0,42.01,11700.0,42.09,42.1,42.0,42.01,11700.0
2017-02-02 10:10:00,42.03,42.23,42.03,42.2,22871.0,42.03,42.23,42.03,42.2,22871.0
2017-02-02 10:20:00,42.19,42.28,42.15,42.28,9352.0,42.19,42.28,42.15,42.28,9352.0
2017-02-02 10:30:00,42.29,42.43,42.29,42.34,10407.0,42.29,42.43,42.29,42.34,10407.0
2017-02-02 10:40:00,42.35,42.44,42.31,42.44,10125.0,42.35,42.44,42.31,42.44,10125.0
2017-02-02 10:50:00,42.44,42.53,42.41,42.53,16168.0,42.44,42.53,42.41,42.53,16168.0
2017-02-02 11:00:00,42.52,42.64,42.52,42.64,15393.0,42.52,42.64,42.52,42.64,15393.0
2017-02-02 11:10:00,42.64,42.67,42.49,42.51,12571.0,42.64,42.67,42.49,42.51,12571.0
2017-02-02 11:20:00,42.54,42.62,42.52,42.61,6728.0,42.54,42.62,42.52,42.61,6728.0
2017-02-02 11:30:00,42.6,42.6,42.52,42.55,9601.0,42.6,42.6,42.52,42.55,9601.0
2017-02-02 11:40:00,42.55,42.55,42.37,42.42,10854.0,42.55,42.55,42.37,42.42,10854.0
2017-02-02 11:50:00,42.4,42.41,42.3,42.3,10282.0,42.4,42.41,42.3,42.3,10282.0
2017-02-02 12:00:00,42.3,42.41,42.29,42.39,10795.0,42.3,42.41,42.29,42.39,10795.0
2017-02-02 12:10:00,42.39,42.44,42.31,42.42,11734.0,42.39,42.44,42.31,42.42,11734.0
2017-02-02 12:20:00,42.42,42.54,42.42,42.52,11525.0,42.42,42.54,42.42,42.52,11525.0
2017-02-02 12:30:00,42.54,42.59,42.52,42.56,9233.0,42.54,42.59,42.52,42.56,9233.0
2017-02-02 12:40:00,42.58,42.62,42.55,42.59,6710.0,42.58,42.62,42.55,42.59,6710.0
2017-02-02 12:50:00,42.6,42.6,42.5,42.54,7147.0,42.6,42.6,42.5,42.54,7147.0
2017-02-02 13:00:00,42.53,42.54,42.51,42.53,5959.0,42.53,42.54,42.51,42.53,5959.0
2017-02-02 13:10:00,42.53,42.54,42.51,42.53,4897.0,42.53,42.54,42.51,42.53,4897.0
2017-02-02 13:20:00,42.54,42.61,42.52,42.59,12667.0,42.54,42.61,42.52,42.59,12667.0
2017-02-02 13:30:00,42.59,42.64,42.57,42.62,6316.0,42.59,42.64,42.57,42.62,6316.0
2017-02-02 13:40:00,42.61,42.78,42.6,42.74,15945.0,42.61,42.78,42.6,42.74,15945.0
2017-02-02 13:50:00,42.74,42.81,42.74,42.8,17848.0,42.74,42.81,42.74,42.8,17848.0
2017-02-02 14:00:00,42.8,42.81,42.71,42.72,31650.0,42.8,42.81,42.71,42.72,31650.0
2017-02-02 14:10:00,42.72,42.76,42.63,42.63,28075.0,42.72,42.76,42.63,42.63,28075.0
2017-02-02 14:20:00,42.62,43.5,42.57,42.73,60244.0,42.62,43.5,42.57,42.73,60244.0
2017-02-02 14:30:00,42.72,42.76,42.65,42.76,10739.0,42.72,42.76,42.65,42.76,10739.0
2017-02-02 14:40:00,42.73,42.8,42.67,42.73,15341.0,42.73,42.8,42.67,42.73,15341.0
2017-02-02 14:50:00,42.72,42.89,42.71,42.87,20209.0,42.72,42.89,42.71,42.87,20209.0
2017-02-02 15:00:00,42.84,42.9,42.79,42.84,35550.0,42.84,42.9,42.79,42.84,35550.0
2017-02-02 15:10:00,42.84,42.92,42.82,42.89,39607.0,42.84,42.92,42.82,42.89,39607.0
2017-02-02 15:20:00,42.9,42.98,42.87,42.98,39893.0,42.9,42.98,42.87,42.98,39893.0
2017-02-02 15:30:00,42.97,43.05,42.75,42.75,48447.0,42.97,43.05,42.75,42.75,48447.0
2017-02-02 15:40:00,42.75,42.88,42.74,42.85,38331.0,42.75,42.88,42.74,42.85,38331.0
2017-02-02 15:50:00,42.86,42.92,42.84,42.91,83019.0,42.86,42.92,42.84,42.91,83019.0
2017-02-03 09:30:00,43.09,43.52,43.09,43.32,22681.0,43.09,43.52,43.09,43.32,22681.0
2017-02-03 09:40:00,43.34,43.36,43.2,43.32,19535.0,43.34,43.36,43.2,43.32,19535.0
2017-02-03 09:50:00,43.29,43.32,43.08,43.13,4979.0,43.29,43.32,43.08,43.13,4979.0
2017-02-03 10:00:00,43.13,43.2,43.02,43.13,18094.0,43.13,43.2,43.02,43.13,18094.0
2017-02-03 10:10:00,43.13,43.17,43.08,43.09,8569.0,43.13,43.17,43.08,43.09,8569.0
2017-02-03 10:20:00,43.1,43.3,43.07,43.28,15417.0,43.1,43.3,43.07,43.28,15417.0
2017-02-03 10:30:00,43.28,43.3,43.23,43.27,7732.0,43.28,43.3,43.23,43.27,7732.0
2017-02-03 10:40:00,43.28,43.38,43.27,43.38,8077.0,43.28,43.38,43.27,43.38,8077.0
2017-02-03 10:50:00,43.36,43.38,43.3,43.31,6239.0,43.36,43.38,43.3,43.31,6239.0
2017-02-03 11:00:00,43.34,43.47,43.32,43.45,5873.0,43.34,43.47,43.32,43.45,5873.0
2017-02-03 11:10:00,43.45,43.45,43.4,43.4,9264.0,43.45,43.45,43.4,43.4,9264.0
2017-02-03 11:20:00,43.42,43.47,43.33,43.35,9125.0,43.42,43.47,43.33,43.35,9125.0
2017-02-03 11:30:00,43.36,43.38,43.35,43.36,7450.0,43.36,43.38,43.35,43.36,7450.0
2017-02-03 11:40:00,43.36,43.44,43.36,43.43,16960.0,43.36,43.44,43.36,43.43,16960.0
2017-02-03 11:50:00,43.43,43.48,43.35,43.39,4812.0,43.43,43.48,43.35,43.39,4812.0
2017-02-03 12:00:00,43.42,43.46,43.4,43.44,3848.0,43.42,43.46,43.4,43.44,3848.0
2017-02-03 12:10:00,43.47,43.48,43.43,43.45,6372.0,43.47,43.48,43.43,43.45,6372.0
2017-02-03 12:20:00,43.47,43.53,43.45,43.5,4489.0,43.47,43.53,43.45,43.5,4489.0
2017-02-03 12:30:00,43.5,43.51,43.45,43.48,4917.0,43.5,43.51,43.45,43.48,4917.0
2017-02-03 12:40:00,43.51,43.52,43.48,43.52,3125.0,43.51,43.52,43.48,43.52,3125.0
2017-02-03 12:50:00,43.52,43.54,43.47,43.47,7051.0,43.52,43.54,43.47,43.47,7051.0
2017-02-03 13:00:00,43.48,43.49,43.42,43.45,18097.0,43.48,43.49,43.42,43.45,18097.0
2017-02-03 13:10:00,43.45,43.54,43.45,43.54,15750.0,43.45,43.54,43.45,43.54,15750.0
2017-02-03 13:20:00,43.54,43.55,43.49,43.51,5965.0,43.54,43.55,43.49,43.51,5965.0
2017-02-03 13:30:00,43.51,43.51,43.42,43.44,5780.0,43.51,43.51,43.42,43.44,5780.0
2017-02-03 13:40:00,43.44,43.52,43.44,43.52,9822.0,43.44,43.52,43.44,43.52,9822.0
2017-02-03 13:50:00,43.51,43.54,43.5,43.53,5252.0,43.51,43.54,43.5,43.53,5252.0
2017-02-03 14:00:00,43.5,43.53,43.47,43.49,6022.0,43.5,43.53,43.47,43.49,6022.0
2017-02-03 14:10:00,43.49,43.52,43.46,43.47,12235.0,43.49,43.52,43.46,43.47,12235.0
2017-02-03 14:20:00,43.48,43.5,43.46,43.47,4825.0,43.48,43.5,43.46,43.47,4825.0
2017-02-03 14:30:00,43.47,43.49,43.46,43.49,5002.0,43.47,43.49,43.46,43.49,5002.0
2017-02-03 14:40:00,43.49,43.57,43.49,43.57,9865.0,43.49,43.57,43.49,43.57,9865.0
2017-02-03 14:50:00,43.56,43.61,43.55,43.6,11235.0,43.56,43.61,43.55,43.6,11235.0
2017-02-03 15:00:00,43.6,43.67,43.59,43.66,24567.0,43.6,43.67,43.59,43.66,24567.0
2017-02-03 15:10:00,43.63,43.68,43.63,43.66,8916.0,43.63,43.68,43.63,43.66,8916.0
2017-02-03 15:20:00,43.64,43.76,43.62,43.73,19692.0,43.64,43.76,43.62,43.73,19692.0
2017-02-03 15:30:00,43.74,43.75,43.64,43.66,14713.0,43.74,43.75,43.64,43.66,14713.0
2017-02-03 15:40:00,43.65,43.7,43.61,43.66,30168.0,43.65,43.7,43.61,43.66,30168.0
2017-02-03 15:50:00,43.66,43.69,43.58,43.62,55227.0,43.66,43.69,43.58,43.62,55227.0
2017-02-06 09:30:00,43.41,43.41,42.88,43.01,37654.0,43.41,43.41,42.88,43.01,37654.0
2017-02-06 09:40:00,43.01,43.13,43.01,43.01,5974.0,43.01,43.13,43.01,43.01,5974.0
2017-02-06 09:50:00,43.01,43.17,43.01,43.09,6435.0,43.01,43.17,43.01,43.09,6435.0
2017-02-06 10:00:00,43.02,43.09,43.02,43.08,6282.0,43.02,43.09,43.02,43.08,6282.0
2017-02-06 10:10:00,43.05,43.17,42.95,43.17,12665.0,43.05,43.17,42.95,43.17,12665.0
2017-02-06 10:20:00,43.14,43.26,43.12,43.18,9658.0,43.14,43.26,43.12,43.18,9658.0
2017-02-06 10:30:00,43.18,43.18,43.06,43.08,9896.0,43.18,43.18,43.06,43.08,9896.0
2017-02-06 10:40:00,43.09,43.18,43.01,43.01,24712.0,43.09,43.18,43.01,43.01,24712.0
2017-02-06 10:50:00,43.01,43.06,42.94,42.99,13926.0,43.01,43.06,42.94,42.99,13926.0
2017-02-06 11:00:00,42.99,43.02,42.95,42.95,11245.0,42.99,43.02,42.95,42.95,11245.0
2017-02-06 11:10:00,42.97,42.98,42.9,42.9,5403.0,42.97,42.98,42.9,42.9,5403.0
2017-02-06 11:20:00,42.9,42.96,42.9,42.92,7586.0,42.9,42.96,42.9,42.92,7586.0
2017-02-06 11:30:00,42.93,43.01,42.91,42.98,9747.0,42.93,43.01,42.91,42.98,9747.0
2017-02-06 11:40:00,43.0,43.03,42.95,42.98,11106.0,43.0,43.03,42.95,42.98,11106.0
2017-02-06 11:50:00,42.98,43.02,42.96,43.01,4950.0,42.98,43.02,42.96,43.01,4950.0
2017-02-06 12:00:00,43.02,43.04,42.99,42.99,5181.0,43.02,43.04,42.99,42.99,5181.0
2017-02-06 12:10:00,43.01,43.04,42.98,43.03,6192.0,43.01,43.04,42.98,43.03,6192.0
2017-02-06 12:20:00,43.05,43.05,43.0,43.03,5963.0,43.05,43.05,43.0,43.03,5963.0
2017-02-06 12:30:00,43.02,43.04,43.0,43.01,5810.0,43.02,43.04,43.0,43.01,5810.0
2017-02-06 12:40:00,43.0,43.02,42.97,43.0,2587.0,43.0,43.02,42.97,43.0,2587.0
2017-02-06 12:50:00,43.03,43.07,43.03,43.04,3895.0,43.03,43.07,43.03,43.04,3895.0
2017-02-06 13:00:00,43.02,43.05,42.99,43.05,5227.0,43.02,43.05,42.99,43.05,5227.0
2017-02-06 13:10:00,43.02,43.04,43.0,43.01,2634.0,43.02,43.04,43.0,43.01,2634.0
2017-02-06 13:20:00,43.02,43.04,43.01,43.02,3032.0,43.02,43.04,43.01,43.02,3032.0
2017-02-06 13:30:00,43.02,43.02,42.95,42.97,5761.0,43.02,43.02,42.95,42.97,5761.0
2017-02-06 13:40:00,42.97,43.01,42.97,42.98,2650.0,42.97,43.01,42.97,42.98,2650.0
2017-02-06 13:50:00,42.98,43.1,42.97,43.09,5881.0,42.98,43.1,42.97,43.09,5881.0
2017-02-06 14:00:00,43.09,43.12,43.08,43.1,5863.0,43.09,43.12,43.08,43.1,5863.0
2017-02-06 14:10:00,43.1,43.13,43.09,43.09,4237.0,43.1,43.13,43.09,43.09,4237.0
2017-02-06 14:20:00,43.08,43.13,43.08,43.11,3760.0,43.08,43.13,43.08,43.11,3760.0
2017-02-06 14:30:00,43.11,43.14,43.1,43.12,7184.0,43.11,43.14,43.1,43.12,7184.0
2017-02-06 14:40:00,43.11,43.15,43.09,43.15,7219.0,43.11,43.15,43.09,43.15,7219.0
2017-02-06 14:50:00,43.15,43.2,43.1,43.18,8758.0,43.15,43.2,43.1,43.18,8758.0
2017-02-06 15:00:00,43.17,43.22,43.12,43.17,8514.0,43.17,43.22,43.12,43.17,8514.0
2017-02-06 15:10:00,43.17,43.21,43.16,43.2,3800.0,43.17,43.21,43.16,43.2,3800.0
2017-02-06 15:20:00,43.19,43.21,43.16,43.19,8375.0,43.19,43.21,43.16,43.19,8375.0
2017-02-06 15:30:00,43.19,43.19,43.13,43.16,6645.0,43.19,43.19,43.13,43.16,6645.0
2017-02-06 15:40:00,43.16,43.19,43.13,43.18,25359.0,43.16,43.19,43.13,43.18,25359.0
2017-02-06 15:50:00,43.18,43.31,43.16,43.31,76888.0,43.18,43.31,43.16,43.31,76888.0
2017-02-07 09:30:00,43.31,43.42,43.21,43.33,9100.0,43.31,43.42,43.21,43.33,9100.0
2017-02-07 09:40:00,43.33,43.76,43.32,43.59,10972.0,43.33,43.76,43.32,43.59,10972.0
2017-02-07 09:50:00,43.57,43.76,43.52,43.66,18265.0,43.57,43.76,43.52,43.66,18265.0
2017-02-07 10:00:00,43.65,43.75,43.62,43.69,8110.0,43.65,43.75,43.62,43.69,8110.0
2017-02-07 10:10:00,43.66,43.73,43.58,43.72,4500.0,43.66,43.73,43.58,43.72,4500.0
2017-02-07 10:20:00,43.73,43.77,43.65,43.7,9291.0,43.73,43.77,43.65,43.7,9291.0
2017-02-07 10:30:00,43.71,43.72,43.59,43.6,11249.0,43.71,43.72,43.59,43.6,11249.0
2017-02-07 10:40:00,43.61,43.67,43.6,43.62,3611.0,43.61,43.67,43.6,43.62,3611.0
2017-02-07 10:50:00,43.63,43.67,43.61,43.64,7933.0,43.63,43.67,43.61,43.64,7933.0
2017-02-07 11:00:00,43.64,43.67,43.6,43.6,14480.0,43.64,43.67,43.6,43.6,14480.0
2017-02-07 11:10:00,43.59,43.65,43.59,43.6,6673.0,43.59,43.65,43.59,43.6,6673.0
2017-02-07 11:20:00,43.58,43.6,43.47,43.6,8273.0,43.58,43.6,43.47,43.6,8273.0
2017-02-07 11:30:00,43.59,43.6,43.52,43.55,7216.0,43.59,43.6,43.52,43.55,7216.0
2017-02-07 11:40:00,43.57,43.61,43.54,43.6,6495.0,43.57,43.61,43.54,43.6,6495.0
2017-02-07 11:50:00,43.61,43.64,43.58,43.58,8369.0,43.61,43.64,43.58,43.58,8369.0
2017-02-07 12:00:00,43.53,43.57,43.44,43.46,10597.0,43.53,43.57,43.44,43.46,10597.0
2017-02-07 12:10:00,43.47,43.55,43.47,43.52,6356.0,43.47,43.55,43.47,43.52,6356.0
2017-02-07 12:20:00,43.54,43.54,43.41,43.43,4850.0,43.54,43.54,43.41,43.43,4850.0
2017-02-07 12:30:00,43.42,43.45,43.37,43.41,14668.0,43.42,43.45,43.37,43.41,14668.0
2017-02-07 12:40:00,43.4,43.4,43.32,43.32,2698.0,43.4,43.4,43.32,43.32,2698.0
2017-02-07 12:50:00,43.31,43.49,43.3,43.46,9246.0,43.31,43.49,43.3,43.46,9246.0
2017-02-07 13:00:00,43.43,43.44,43.3,43.31,7866.0,43.43,43.44,43.3,43.31,7866.0
2017-02-07 13:10:00,43.31,43.36,43.29,43.36,5460.0,43.31,43.36,43.29,43.36,5460.0
2017-02-07 13:20:00,43.39,43.52,43.39,43.48,8372.0,43.39,43.52,43.39,43.48,8372.0
2017-02-07 13:30:00,43.48,43.51,43.47,43.5,6186.0,43.48,43.51,43.47,43.5,6186.0
2017-02-07 13:40:00,43.49,43.54,43.49,43.5,7409.0,43.49,43.54,43.49,43.5,7409.0
2017-02-07 13:50:00,43.53,43.54,43.49,43.51,7640.0,43.53,43.54,43.49,43.51,7640.0
2017-02-07 14:00:00,43.52,43.52,43.46,43.47,5602.0,43.52,43.52,43.46,43.47,5602.0
2017-02-07 14:10:00,43.47,43.48,43.44,43.45,5946.0,43.47,43.48,43.44,43.45,5946.0
2017-02-07 14:20:00,43.45,43.46,43.37,43.39,5277.0,43.45,43.46,43.37,43.39,5277.0
2017-02-07 14:30:00,43.4,43.43,43.39,43.4,5972.0,43.4,43.43,43.39,43.4,5972.0
2017-02-07 14:40:00,43.39,43.42,43.38,43.41,6907.0,43.39,43.42,43.38,43.41,6907.0
2017-02-07 14:50:00,43.41,43.43,43.39,43.41,6200.0,43.41,43.43,43.39,43.41,6200.0
2017-02-07 15:00:00,43.41,43.42,43.39,43.39,4430.0,43.41,43.42,43.39,43.39,4430.0
2017-02-07 15:10:00,43.4,43.43,43.39,43.4,8101.0,43.4,43.43,43.39,43.4,8101.0
2017-02-07 15:20:00,43.4,43.47,43.34,43.47,22757.0,43.4,43.47,43.34,43.47,22757.0
2017-02-07 15:30:00,43.47,43.48,43.38,43.4,36451.0,43.47,43.48,43.38,43.4,36451.0
2017-02-07 15:40:00,43.4,43.43,43.39,43.41,44193.0,43.4,43.43,43.39,43.41,44193.0
2017-02-07 15:50:00,43.43,43.45,43.39,43.4,118880.0,43.43,43.45,43.39,43.4,118880.0
2017-02-08 09:30:00,43.3,43.39,43.06,43.19,24938.0,43.3,43.39,43.06,43.19,24938.0
2017-02-08 09:40:00,43.19,43.21,43.01,43.02,3955.0,43.19,43.21,43.01,43.02,3955.0
2017-02-08 09:50:00,43.0,43.02,42.9,42.94,23437.0,43.0,43.02,42.9,42.94,23437.0
2017-02-08 10:00:00,43.0,43.04,42.94,43.03,6900.0,43.0,43.04,42.94,43.03,6900.0
2017-02-08 10:10:00,43.04,43.08,43.02,43.05,3195.0,43.04,43.08,43.02,43.05,3195.0
2017-02-08 10:20:00,43.04,43.08,42.98,43.01,4811.0,43.04,43.08,42.98,43.01,4811.0
2017-02-08 10:30:00,43.0,43.06,43.0,43.06,2085.0,43.0,43.06,43.0,43.06,2085.0
2017-02-08 10:40:00,43.06,43.2,43.03,43.19,6469.0,43.06,43.2,43.03,43.19,6469.0
2017-02-08 10:50:00,43.18,43.19,43.13,43.15,3628.0,43.18,43.19,43.13,43.15,3628.0
2017-02-08 11:00:00,43.17,43.23,43.13,43.2,8300.0,43.17,43.23,43.13,43.2,8300.0
2017-02-08 11:10:00,43.2,43.29,43.2,43.22,5264.0,43.2,43.29,43.2,43.22,5264.0
2017-02-08 11:20:00,43.2,43.2,43.09,43.09,4770.0,43.2,43.2,43.09,43.09,4770.0
2017-02-08 11:30:00,43.07,43.1,43.01,43.03,2597.0,43.07,43.1,43.01,43.03,2597.0
2017-02-08 11:40:00,43.04,43.04,42.89,42.92,15215.0,43.04,43.04,42.89,42.92,15215.0
2017-02-08 11:50:00,42.93,42.94,42.82,42.88,10993.0,42.93,42.94,42.82,42.88,10993.0
2017-02-08 12:00:00,42.88,43.06,42.88,43.01,7700.0,42.88,43.06,42.88,43.01,7700.0
2017-02-08 12:10:00,43.01,43.08,43.0,43.08,6067.0,43.01,43.08,43.0,43.08,6067.0
2017-02-08 12:20:00,43.07,43.08,43.0,43.04,3875.0,43.07,43.08,43.0,43.04,3875.0
2017-02-08 12:30:00,43.01,43.04,42.98,43.02,6316.0,43.01,43.04,42.98,43.02,6316.0
2017-02-08 12:40:00,42.99,43.05,42.98,43.02,5233.0,42.99,43.05,42.98,43.02,5233.0
2017-02-08 12:50:00,43.04,43.11,43.04,43.11,3201.0,43.04,43.11,43.04,43.11,3201.0
2017-02-08 13:00:00,43.13,43.18,43.11,43.16,4147.0,43.13,43.18,43.11,43.16,4147.0
2017-02-08 13:10:00,43.13,43.17,43.11,43.15,2125.0,43.13,43.17,43.11,43.15,2125.0
2017-02-08 13:20:00,43.16,43.17,43.13,43.17,1032.0,43.16,43.17,43.13,43.17,1032.0
2017-02-08 13:30:00,43.14,43.22,43.14,43.2,5540.0,43.14,43.22,43.14,43.2,5540.0
2017-02-08 13:40:00,43.19,43.23,43.19,43.23,5279.0,43.19,43.23,43.19,43.23,5279.0
2017-02-08 13:50:00,43.23,43.26,43.21,43.21,2543.0,43.23,43.26,43.21,43.21,2543.0
2017-02-08 14:00:00,43.2,43.21,43.17,43.18,4281.0,43.2,43.21,43.17,43.18,4281.0
2017-02-08 14:10:00,43.2,43.22,43.19,43.21,2900.0,43.2,43.22,43.19,43.21,2900.0
2017-02-08 14:20:00,43.21,43.23,43.21,43.21,4685.0,43.21,43.23,43.21,43.21,4685.0
2017-02-08 14:30:00,43.22,43.33,43.21,43.27,8014.0,43.22,43.33,43.21,43.27,8014.0
2017-02-08 14:40:00,43.27,43.27,43.23,43.25,8625.0,43.27,43.27,43.23,43.25,8625.0
2017-02-08 14:50:00,43.25,43.26,43.2,43.21,3225.0,43.25,43.26,43.2,43.21,3225.0
2017-02-08 15:00:00,43.2,43.22,43.16,43.22,7743.0,43.2,43.22,43.16,43.22,7743.0
2017-02-08 15:10:00,43.22,43.25,43.18,43.23,8110.0,43.22,43.25,43.18,43.23,8110.0
2017-02-08 15:20:00,43.23,43.33,43.22,43.32,11621.0,43.23,43.33,43.22,43.32,11621.0
2017-02-08 15:30:00,43.31,43.34,43.28,43.32,10443.0,43.31,43.34,43.28,43.32,10443.0
2017-02-08 15:40:00,43.31,43.37,43.3,43.37,18686.0,43.31,43.37,43.3,43.37,18686.0
2017-02-08 15:50:00,43.37,43.37,43.22,43.27,47029.0,43.37,43.37,43.22,43.27,47029.0
2017-02-09 09:30:00,43.47,43.97,43.47,43.92,13721.0,43.47,43.97,43.47,43.92,13721.0
2017-02-09 09:40:00,43.88,44.0,43.74,43.92,5819.0,43.88,44.0,43.74,43.92,5819.0
2017-02-09 09:50:00,43.91,43.92,43.73,43.74,12700.0,43.91,43.92,43.73,43.74,12700.0
2017-02-09 10:00:00,43.8,43.86,43.66,43.76,12972.0,43.8,43.86,43.66,43.76,12972.0
2017-02-09 10:10:00,43.78,43.81,43.65,43.8,4770.0,43.78,43.81,43.65,43.8,4770.0
2017-02-09 10:20:00,43.7,43.9,43.7,43.88,13916.0,43.7,43.9,43.7,43.88,13916.0
2017-02-09 10:30:00,43.85,43.91,43.74,43.81,5224.0,43.85,43.91,43.74,43.81,5224.0
2017-02-09 10:40:00,43.8,43.86,43.78,43.83,3420.0,43.8,43.86,43.78,43.83,3420.0
2017-02-09 10:50:00,43.85,43.99,43.81,43.98,6127.0,43.85,43.99,43.81,43.98,6127.0
2017-02-09 11:00:00,43.96,44.02,43.94,43.99,41469.0,43.96,44.02,43.94,43.99,41469.0
2017-02-09 11:10:00,44.03,44.26,44.01,44.13,22426.0,44.03,44.26,44.01,44.13,22426.0
2017-02-09 11:20:00,44.12,44.2,44.11,44.18,12293.0,44.12,44.2,44.11,44.18,12293.0
2017-02-09 11:30:00,44.15,44.23,44.14,44.21,12230.0,44.15,44.23,44.14,44.21,12230.0
2017-02-09 11:40:00,44.21,44.28,44.19,44.21,27687.0,44.21,44.28,44.19,44.21,27687.0
2017-02-09 11:50:00,44.18,44.2,44.12,44.15,8800.0,44.18,44.2,44.12,44.15,8800.0
2017-02-09 12:00:00,44.14,44.17,44.08,44.09,4802.0,44.14,44.17,44.08,44.09,4802.0
2017-02-09 12:10:00,44.06,44.12,44.04,44.04,4981.0,44.06,44.12,44.04,44.04,4981.0
2017-02-09 12:20:00,44.03,44.07,43.99,43.99,4707.0,44.03,44.07,43.99,43.99,4707.0
2017-02-09 12:30:00,43.98,44.06,43.98,44.04,9333.0,43.98,44.06,43.98,44.04,9333.0
2017-02-09 12:40:00,44.02,44.03,43.93,44.0,4160.0,44.02,44.03,43.93,44.0,4160.0
2017-02-09 12:50:00,43.99,43.99,43.88,43.93,4625.0,43.99,43.99,43.88,43.93,4625.0
2017-02-09 13:00:00,43.93,43.96,43.89,43.95,9570.0,43.93,43.96,43.89,43.95,9570.0
2017-02-09 13:10:00,43.95,44.07,43.95,44.04,6196.0,43.95,44.07,43.95,44.04,6196.0
2017-02-09 13:20:00,44.04,44.06,44.0,44.03,4028.0,44.04,44.06,44.0,44.03,4028.0
2017-02-09 13:30:00,44.05,44.05,44.0,44.0,4821.0,44.05,44.05,44.0,44.0,4821.0
2017-02-09 13:40:00,44.01,44.06,43.99,44.05,7821.0,44.01,44.06,43.99,44.05,7821.0
2017-02-09 13:50:00,44.05,44.08,44.04,44.07,5606.0,44.05,44.08,44.04,44.07,5606.0
2017-02-09 14:00:00,44.07,44.1,44.04,44.05,16118.0,44.07,44.1,44.04,44.05,16118.0
2017-02-09 14:10:00,44.04,44.16,44.04,44.16,7637.0,44.04,44.16,44.04,44.16,7637.0
2017-02-09 14:20:00,44.18,44.2,44.15,44.2,5823.0,44.18,44.2,44.15,44.2,5823.0
2017-02-09 14:30:00,44.18,44.24,44.17,44.21,10509.0,44.18,44.24,44.17,44.21,10509.0
2017-02-09 14:40:00,44.21,44.22,44.19,44.22,4923.0,44.21,44.22,44.19,44.22,4923.0
2017-02-09 14:50:00,44.21,44.23,44.18,44.18,7834.0,44.21,44.23,44.18,44.18,7834.0
2017-02-09 15:00:00,44.18,44.19,44.14,44.18,10109.0,44.18,44.19,44.14,44.18,10109.0
2017-02-09 15:10:00,44.18,44.24,44.18,44.22,11237.0,44.18,44.24,44.18,44.22,11237.0
2017-02-09 15:20:00,44.21,44.23,44.2,44.23,8339.0,44.21,44.23,44.2,44.23,8339.0
2017-02-09 15:30:00,44.22,44.24,44.2,44.23,14798.0,44.22,44.24,44.2,44.23,14798.0
2017-02-09 15:40:00,44.24,44.27,44.2,44.25,40444.0,44.24,44.27,44.2,44.25,40444.0
2017-02-09 15:50:00,44.26,44.32,44.18,44.18,140342.0,44.26,44.32,44.18,44.18,140342.0
2017-02-10 09:30:00,44.4,44.48,44.1,44.1,10669.0,44.4,44.48,44.1,44.1,10669.0
2017-02-10 09:40:00,44.06,44.13,44.01,44.09,7899.0,44.06,44.13,44.01,44.09,7899.0
2017-02-10 09:50:00,44.09,44.09,43.97,44.05,8204.0,44.09,44.09,43.97,44.05,8204.0
2017-02-10 10:00:00,44.04,44.05,43.92,43.95,5836.0,44.04,44.05,43.92,43.95,5836.0
2017-02-10 10:10:00,43.92,44.12,43.92,44.04,11718.0,43.92,44.12,43.92,44.04,11718.0
2017-02-10 10:20:00,44.07,44.07,43.9,43.97,9429.0,44.07,44.07,43.9,43.97,9429.0
2017-02-10 10:30:00,43.99,44.1,43.99,44.06,6650.0,43.99,44.1,43.99,44.06,6650.0
2017-02-10 10:40:00,44.05,44.06,43.99,43.99,6131.0,44.05,44.06,43.99,43.99,6131.0
2017-02-10 10:50:00,43.96,43.99,43.91,43.98,4695.0,43.96,43.99,43.91,43.98,4695.0
2017-02-10 11:00:00,43.97,43.98,43.8,43.81,6586.0,43.97,43.98,43.8,43.81,6586.0
2017-02-10 11:10:00,43.83,44.01,43.79,44.01,7099.0,43.83,44.01,43.79,44.01,7099.0
2017-02-10 11:20:00,44.0,44.13,43.98,44.07,12601.0,44.0,44.13,43.98,44.07,12601.0
2017-02-10 11:30:00,44.07,44.1,43.99,44.01,7309.0,44.07,44.1,43.99,44.01,7309.0
2017-02-10 11:40:00,44.01,44.13,44.01,44.11,4582.0,44.01,44.13,44.01,44.11,4582.0
2017-02-10 11:50:00,44.09,44.18,44.08,44.11,9172.0,44.09,44.18,44.08,44.11,9172.0
2017-02-10 12:00:00,44.12,44.12,44.07,44.1,5103.0,44.12,44.12,44.07,44.1,5103.0
2017-02-10 12:10:00,44.1,44.11,44.06,44.07,5867.0,44.1,44.11,44.06,44.07,5867.0
2017-02-10 12:20:00,44.07,44.17,44.07,44.15,4066.0,44.07,44.17,44.07,44.15,4066.0
2017-02-10 12:30:00,44.15,44.18,44.1,44.18,7027.0,44.15,44.18,44.1,44.18,7027.0
2017-02-10 12:40:00,44.16,44.16,44.12,44.12,1600.0,44.16,44.16,44.12,44.12,1600.0
2017-02-10 12:50:00,44.14,44.17,44.13,44.16,7103.0,44.14,44.17,44.13,44.16,7103.0
2017-02-10 13:00:00,44.16,44.16,44.12,44.15,5020.0,44.16,44.16,44.12,44.15,5020.0
2017-02-10 13:10:00,44.14,44.17,44.13,44.15,5734.0,44.14,44.17,44.13,44.15,5734.0
2017-02-10 13:20:00,44.15,44.16,44.12,44.13,5598.0,44.15,44.16,44.12,44.13,5598.0
2017-02-10 13:30:00,44.13,44.2,44.13,44.16,4931.0,44.13,44.2,44.13,44.16,4931.0
2017-02-10 13:40:00,44.16,44.2,44.14,44.2,3400.0,44.16,44.2,44.14,44.2,3400.0
2017-02-10 13:50:00,44.21,44.22,44.18,44.19,6842.0,44.21,44.22,44.18,44.19,6842.0
2017-02-10 14:00:00,44.2,44.2,44.15,44.17,4617.0,44.2,44.2,44.15,44.17,4617.0
2017-02-10 14:10:00,44.18,44.18,44.16,44.18,1850.0,44.18,44.18,44.16,44.18,1850.0
2017-02-10 14:20:00,44.16,44.17,44.15,44.15,2574.0,44.16,44.17,44.15,44.15,2574.0
2017-02-10 14:30:00,44.15,44.16,44.11,44.11,4646.0,44.15,44.16,44.11,44.11,4646.0
2017-02-10 14:40:00,44.11,44.16,44.11,44.15,6755.0,44.11,44.16,44.11,44.15,6755.0
2017-02-10 14:50:00,44.14,44.14,44.08,44.09,7389.0,44.14,44.14,44.08,44.09,7389.0
2017-02-10 15:00:00,44.09,44.1,44.06,44.09,8604.0,44.09,44.1,44.06,44.09,8604.0
2017-02-10 15:10:00,44.08,44.12,44.06,44.06,9090.0,44.08,44.12,44.06,44.06,9090.0
2017-02-10 15:20:00,44.06,44.09,44.03,44.05,14948.0,44.06,44.09,44.03,44.05,14948.0
2017-02-10 15:30:00,44.04,44.08,44.04,44.08,13040.0,44.04,44.08,44.04,44.08,13040.0
2017-02-10 15:40:00,44.08,44.09,44.02,44.02,15789.0,44.08,44.09,44.02,44.02,15789.0
2017-02-10 15:50:00,44.03,44.05,44.0,44.03,26248.0,44.03,44.05,44.0,44.03,26248.0
2017-02-13 09:30:00,44.21,44.44,44.07,44.15,22794.0,44.21,44.44,44.07,44.15,22794.0
2017-02-13 09:40:00,44.16,44.26,44.08,44.13,18535.0,44.16,44.26,44.08,44.13,18535.0
2017-02-13 09:50:00,44.13,44.14,44.06,44.09,3650.0,44.13,44.14,44.06,44.09,3650.0
2017-02-13 10:00:00,44.14,44.16,44.04,44.07,7483.0,44.14,44.16,44.04,44.07,7483.0
2017-02-13 10:10:00,44.07,44.1,44.04,44.07,4203.0,44.07,44.1,44.04,44.07,4203.0
2017-02-13 10:20:00,44.06,44.14,44.06,44.12,9801.0,44.06,44.14,44.06,44.12,9801.0
2017-02-13 10:30:00,44.11,44.14,44.01,44.04,9814.0,44.11,44.14,44.01,44.04,9814.0
2017-02-13 10:40:00,44.07,44.08,43.99,43.99,4830.0,44.07,44.08,43.99,43.99,4830.0
2017-02-13 10:50:00,44.01,44.14,44.01,44.14,6049.0,44.01,44.14,44.01,44.14,6049.0
2017-02-13 11:00:00,44.14,44.26,44.14,44.26,40541.0,44.14,44.26,44.14,44.26,40541.0
2017-02-13 11:10:00,44.27,44.28,44.12,44.12,9566.0,44.27,44.28,44.12,44.12,9566.0
2017-02-13 11:20:00,44.14,44.18,44.11,44.12,5580.0,44.14,44.18,44.11,44.12,5580.0
2017-02-13 11:30:00,44.11,44.13,44.03,44.05,5890.0,44.11,44.13,44.03,44.05,5890.0
2017-02-13 11:40:00,44.05,44.12,44.0,44.09,8065.0,44.05,44.12,44.0,44.09,8065.0
2017-02-13 11:50:00,44.09,44.15,44.06,44.11,7068.0,44.09,44.15,44.06,44.11,7068.0
2017-02-13 12:00:00,44.11,44.14,44.09,44.13,2200.0,44.11,44.14,44.09,44.13,2200.0
2017-02-13 12:10:00,44.16,44.16,44.1,44.15,6455.0,44.16,44.16,44.1,44.15,6455.0
2017-02-13 12:20:00,44.15,44.17,44.12,44.16,4534.0,44.15,44.17,44.12,44.16,4534.0
2017-02-13 12:30:00,44.15,44.16,44.13,44.14,4258.0,44.15,44.16,44.13,44.14,4258.0
2017-02-13 12:40:00,44.14,44.15,44.12,44.15,4600.0,44.14,44.15,44.12,44.15,4600.0
2017-02-13 12:50:00,44.15,44.16,44.13,44.15,5222.0,44.15,44.16,44.13,44.15,5222.0
2017-02-13 13:00:00,44.16,44.16,44.13,44.15,4408.0,44.16,44.16,44.13,44.15,4408.0
2017-02-13 13:10:00,44.14,44.16,44.12,44.13,2412.0,44.14,44.16,44.12,44.13,2412.0
2017-02-13 13:20:00,44.15,44.17,44.11,44.15,4029.0,44.15,44.17,44.11,44.15,4029.0
2017-02-13 13:30:00,44.14,44.15,44.13,44.13,2400.0,44.14,44.15,44.13,44.13,2400.0
2017-02-13 13:40:00,44.14,44.19,44.13,44.15,8281.0,44.14,44.19,44.13,44.15,8281.0
2017-02-13 13:50:00,44.16,44.2,44.16,44.17,4517.0,44.16,44.2,44.16,44.17,4517.0
2017-02-13 14:00:00,44.18,44.19,44.15,44.18,6742.0,44.18,44.19,44.15,44.18,6742.0
2017-02-13 14:10:00,44.19,44.19,44.16,44.18,4902.0,44.19,44.19,44.16,44.18,4902.0
2017-02-13 14:20:00,44.17,44.19,44.17,44.19,8050.0,44.17,44.19,44.17,44.19,8050.0
2017-02-13 14:30:00,44.18,44.2,44.17,44.19,8081.0,44.18,44.2,44.17,44.19,8081.0
2017-02-13 14:40:00,44.18,44.22,44.17,44.18,10798.0,44.18,44.22,44.17,44.18,10798.0
2017-02-13 14:50:00,44.19,44.2,44.18,44.19,7281.0,44.19,44.2,44.18,44.19,7281.0
2017-02-13 15:00:00,44.19,44.19,44.13,44.15,21188.0,44.19,44.19,44.13,44.15,21188.0
2017-02-13 15:10:00,44.16,44.16,44.12,44.12,7182.0,44.16,44.16,44.12,44.12,7182.0
2017-02-13 15:20:00,44.11,44.12,44.02,44.06,15714.0,44.11,44.12,44.02,44.06,15714.0
2017-02-13 15:30:00,44.05,44.07,44.0,44.07,24268.0,44.05,44.07,44.0,44.07,24268.0
2017-02-13 15:40:00,44.06,44.07,44.02,44.05,25076.0,44.06,44.07,44.02,44.05,25076.0
2017-02-13 15:50:00,44.05,44.11,44.0,44.02,63803.0,44.05,44.11,44.0,44.02,63803.0
2017-02-14 09:30:00,43.63,43.79,43.24,43.53,40137.0,43.63,43.79,43.24,43.53,40137.0
2017-02-14 09:40:00,43.54,43.64,43.51,43.6,17296.0,43.54,43.64,43.51,43.6,17296.0
2017-02-14 09:50:00,43.6,43.81,43.54,43.8,16753.0,43.6,43.81,43.54,43.8,16753.0
2017-02-14 10:00:00,43.77,43.77,43.63,43.69,11723.0,43.77,43.77,43.63,43.69,11723.0
2017-02-14 10:10:00,43.7,43.87,43.67,43.74,11320.0,43.7,43.87,43.67,43.74,11320.0
2017-02-14 10:20:00,43.74,43.86,43.74,43.82,11384.0,43.74,43.86,43.74,43.82,11384.0
2017-02-14 10:30:00,43.82,43.88,43.64,43.66,11120.0,43.82,43.88,43.64,43.66,11120.0
2017-02-14 10:40:00,43.67,43.75,43.66,43.75,13055.0,43.67,43.75,43.66,43.75,13055.0
2017-02-14 10:50:00,43.75,43.9,43.75,43.83,11789.0,43.75,43.9,43.75,43.83,11789.0
2017-02-14 11:00:00,43.83,43.84,43.64,43.65,11088.0,43.83,43.84,43.64,43.65,11088.0
2017-02-14 11:10:00,43.68,43.69,43.55,43.57,31933.0,43.68,43.69,43.55,43.57,31933.0
2017-02-14 11:20:00,43.56,43.61,43.55,43.57,25549.0,43.56,43.61,43.55,43.57,25549.0
2017-02-14 11:30:00,43.58,43.6,43.49,43.52,19787.0,43.58,43.6,43.49,43.52,19787.0
2017-02-14 11:40:00,43.54,43.6,43.49,43.56,13454.0,43.54,43.6,43.49,43.56,13454.0
2017-02-14 11:50:00,43.62,43.68,43.61,43.61,11162.0,43.62,43.68,43.61,43.61,11162.0
2017-02-14 12:00:00,43.6,43.72,43.58,43.68,12351.0,43.6,43.72,43.58,43.68,12351.0
2017-02-14 12:10:00,43.68,43.73,43.68,43.72,11700.0,43.68,43.73,43.68,43.72,11700.0
2017-02-14 12:20:00,43.7,43.81,43.7,43.78,9866.0,43.7,43.81,43.7,43.78,9866.0
2017-02-14 12:30:00,43.78,43.82,43.6,43.69,28525.0,43.78,43.82,43.6,43.69,28525.0
2017-02-14 12:40:00,43.69,43.76,43.66,43.73,6358.0,43.69,43.76,43.66,43.73,6358.0
2017-02-14 12:50:00,43.71,43.86,43.71,43.8,9706.0,43.71,43.86,43.71,43.8,9706.0
2017-02-14 13:00:00,43.8,43.83,43.8,43.81,12474.0,43.8,43.83,43.8,43.81,12474.0
2017-02-14 13:10:00,43.84,43.87,43.8,43.85,8900.0,43.84,43.87,43.8,43.85,8900.0
2017-02-14 13:20:00,43.86,43.94,43.83,43.92,9856.0,43.86,43.94,43.83,43.92,9856.0
2017-02-14 13:30:00,43.92,44.0,43.88,43.99,14200.0,43.92,44.0,43.88,43.99,14200.0
2017-02-14 13:40:00,43.99,44.11,43.98,44.07,14443.0,43.99,44.11,43.98,44.07,14443.0
2017-02-14 13:50:00,44.05,44.08,44.01,44.03,8421.0,44.05,44.08,44.01,44.03,8421.0
2017-02-14 14:00:00,44.03,44.05,44.01,44.02,7939.0,44.03,44.05,44.01,44.02,7939.0
2017-02-14 14:10:00,44.01,44.07,44.0,44.01,10821.0,44.01,44.07,44.0,44.01,10821.0
2017-02-14 14:20:00,44.0,44.04,43.99,44.0,17010.0,44.0,44.04,43.99,44.0,17010.0
2017-02-14 14:30:00,44.0,44.01,43.93,43.93,19690.0,44.0,44.01,43.93,43.93,19690.0
2017-02-14 14:40:00,43.93,43.94,43.91,43.93,7171.0,43.93,43.94,43.91,43.93,7171.0
2017-02-14 14:50:00,43.93,43.93,43.84,43.88,12131.0,43.93,43.93,43.84,43.88,12131.0
2017-02-14 15:00:00,43.91,43.92,43.82,43.82,13080.0,43.91,43.92,43.82,43.82,13080.0
2017-02-14 15:10:00,43.82,43.91,43.81,43.9,15695.0,43.82,43.91,43.81,43.9,15695.0
2017-02-14 15:20:00,43.89,43.97,43.88,43.96,14593.0,43.89,43.97,43.88,43.96,14593.0
2017-02-14 15:30:00,43.96,43.96,43.87,43.95,25341.0,43.96,43.96,43.87,43.95,25341.0
2017-02-14 15:40:00,43.95,43.97,43.93,43.95,24430.0,43.95,43.97,43.93,43.95,24430.0
2017-02-14 15:50:00,43.95,44.0,43.89,43.98,48228.0,43.95,44.0,43.89,43.98,48228.0
2017-02-15 09:30:00,43.82,43.97,43.71,43.97,6981.0,43.82,43.97,43.71,43.97,6981.0
2017-02-15 09:40:00,43.94,44.25,43.93,44.25,16583.0,43.94,44.25,43.93,44.25,16583.0
2017-02-15 09:50:00,44.25,44.28,44.14,44.24,1951.0,44.25,44.28,44.14,44.24,1951.0
2017-02-15 10:00:00,44.22,44.3,44.13,44.13,5595.0,44.22,44.3,44.13,44.13,5595.0
2017-02-15 10:10:00,44.13,44.29,44.08,44.2,21930.0,44.13,44.29,44.08,44.2,21930.0
2017-02-15 10:20:00,44.21,44.25,44.08,44.25,4500.0,44.21,44.25,44.08,44.25,4500.0
2017-02-15 10:30:00,44.22,44.24,44.15,44.19,3500.0,44.22,44.24,44.15,44.19,3500.0
2017-02-15 10:40:00,44.17,44.22,44.12,44.12,7187.0,44.17,44.22,44.12,44.12,7187.0
2017-02-15 10:50:00,44.12,44.26,44.07,44.13,23298.0,44.12,44.26,44.07,44.13,23298.0
2017-02-15 11:00:00,44.13,44.17,44.1,44.16,1869.0,44.13,44.17,44.1,44.16,1869.0
2017-02-15 11:10:00,44.17,44.2,44.14,44.16,3738.0,44.17,44.2,44.14,44.16,3738.0
2017-02-15 11:20:00,44.13,44.15,44.09,44.13,2919.0,44.13,44.15,44.09,44.13,2919.0
2017-02-15 11:30:00,44.12,44.14,44.02,44.05,18579.0,44.12,44.14,44.02,44.05,18579.0
2017-02-15 11:40:00,44.05,44.15,44.0,44.07,13836.0,44.05,44.15,44.0,44.07,13836.0
2017-02-15 11:50:00,44.02,44.15,44.02,44.12,3300.0,44.02,44.15,44.02,44.12,3300.0
2017-02-15 12:00:00,44.14,44.14,44.09,44.14,6399.0,44.14,44.14,44.09,44.14,6399.0
2017-02-15 12:10:00,44.12,44.22,44.1,44.19,6150.0,44.12,44.22,44.1,44.19,6150.0
2017-02-15 12:20:00,44.22,44.31,44.22,44.31,4064.0,44.22,44.31,44.22,44.31,4064.0
2017-02-15 12:30:00,44.31,44.33,44.24,44.29,10203.0,44.31,44.33,44.24,44.29,10203.0
2017-02-15 12:40:00,44.29,44.33,44.27,44.27,4246.0,44.29,44.33,44.27,44.27,4246.0
2017-02-15 12:50:00,44.28,44.3,44.26,44.26,3600.0,44.28,44.3,44.26,44.26,3600.0
2017-02-15 13:00:00,44.26,44.31,44.25,44.28,4786.0,44.26,44.31,44.25,44.28,4786.0
2017-02-15 13:10:00,44.29,44.3,44.19,44.25,5800.0,44.29,44.3,44.19,44.25,5800.0
2017-02-15 13:20:00,44.23,44.29,44.22,44.26,2158.0,44.23,44.29,44.22,44.26,2158.0
2017-02-15 13:30:00,44.27,44.3,44.24,44.29,4250.0,44.27,44.3,44.24,44.29,4250.0
2017-02-15 13:40:00,44.29,44.37,44.27,44.34,6489.0,44.29,44.37,44.27,44.34,6489.0
2017-02-15 13:50:00,44.34,44.37,44.32,44.32,4462.0,44.34,44.37,44.32,44.32,4462.0
2017-02-15 14:00:00,44.31,44.31,44.24,44.26,9161.0,44.31,44.31,44.24,44.26,9161.0
2017-02-15 14:10:00,44.25,44.32,44.24,44.32,3460.0,44.25,44.32,44.24,44.32,3460.0
2017-02-15 14:20:00,44.33,44.33,44.3,44.32,2367.0,44.33,44.33,44.3,44.32,2367.0
2017-02-15 14:30:00,44.32,44.35,44.3,44.33,5465.0,44.32,44.35,44.3,44.33,5465.0
2017-02-15 14:40:00,44.32,44.35,44.3,44.34,6950.0,44.32,44.35,44.3,44.34,6950.0
2017-02-15 14:50:00,44.34,44.43,44.34,44.43,6235.0,44.34,44.43,44.34,44.43,6235.0
2017-02-15 15:00:00,44.43,44.44,44.39,44.4,4840.0,44.43,44.44,44.39,44.4,4840.0
2017-02-15 15:10:00,44.4,44.48,44.38,44.45,13530.0,44.4,44.48,44.38,44.45,13530.0
2017-02-15 15:20:00,44.45,44.49,44.45,44.46,10478.0,44.45,44.49,44.45,44.46,10478.0
2017-02-15 15:30:00,44.47,44.48,44.39,44.4,16013.0,44.47,44.48,44.39,44.4,16013.0
2017-02-15 15:40:00,44.4,44.4,44.34,44.36,18442.0,44.4,44.4,44.34,44.36,18442.0
2017-02-15 15:50:00,44.36,44.36,44.26,44.28,37100.0,44.36,44.36,44.26,44.28,37100.0
2017-02-16 09:30:00,44.16,44.35,44.09,44.24,7000.0,44.16,44.35,44.09,44.24,7000.0
2017-02-16 09:40:00,44.29,44.35,43.89,43.98,15360.0,44.29,44.35,43.89,43.98,15360.0
2017-02-16 09:50:00,43.97,43.97,43.77,43.78,6599.0,43.97,43.97,43.77,43.78,6599.0
2017-02-16 10:00:00,43.77,43.88,43.62,43.67,15067.0,43.77,43.88,43.62,43.67,15067.0
2017-02-16 10:10:00,43.71,43.71,43.45,43.52,18388.0,43.71,43.71,43.45,43.52,18388.0
2017-02-16 10:20:00,43.54,43.69,43.54,43.65,4209.0,43.54,43.69,43.54,43.65,4209.0
2017-02-16 10:30:00,43.64,43.69,43.61,43.66,12425.0,43.64,43.69,43.61,43.66,12425.0
2017-02-16 10:40:00,43.65,43.72,43.57,43.58,13223.0,43.65,43.72,43.57,43.58,13223.0
2017-02-16 10:50:00,43.57,43.57,43.35,43.43,14751.0,43.57,43.57,43.35,43.43,14751.0
2017-02-16 11:00:00,43.4,43.43,43.29,43.31,6983.0,43.4,43.43,43.29,43.31,6983.0
2017-02-16 11:10:00,43.32,43.38,43.31,43.37,5048.0,43.32,43.38,43.31,43.37,5048.0
2017-02-16 11:20:00,43.38,43.43,43.35,43.42,11357.0,43.38,43.43,43.35,43.42,11357.0
2017-02-16 11:30:00,43.43,43.46,43.29,43.31,7658.0,43.43,43.46,43.29,43.31,7658.0
2017-02-16 11:40:00,43.33,43.38,43.32,43.34,4400.0,43.33,43.38,43.32,43.34,4400.0
2017-02-16 11:50:00,43.37,43.41,43.35,43.4,3969.0,43.37,43.41,43.35,43.4,3969.0
2017-02-16 12:00:00,43.39,43.4,43.28,43.31,5055.0,43.39,43.4,43.28,43.31,5055.0
2017-02-16 12:10:00,43.29,43.31,43.26,43.31,4077.0,43.29,43.31,43.26,43.31,4077.0
2017-02-16 12:20:00,43.33,43.34,43.25,43.31,6650.0,43.33,43.34,43.25,43.31,6650.0
2017-02-16 12:30:00,43.3,43.36,43.28,43.36,5966.0,43.3,43.36,43.28,43.36,5966.0
2017-02-16 12:40:00,43.38,43.42,43.37,43.37,3612.0,43.38,43.42,43.37,43.37,3612.0
2017-02-16 12:50:00,43.38,43.43,43.36,43.36,5052.0,43.38,43.43,43.36,43.36,5052.0
2017-02-16 13:00:00,43.36,43.4,43.34,43.39,8097.0,43.36,43.4,43.34,43.39,8097.0
2017-02-16 13:10:00,43.39,43.41,43.34,43.39,6347.0,43.39,43.41,43.34,43.39,6347.0
2017-02-16 13:20:00,43.4,43.4,43.34,43.38,10378.0,43.4,43.4,43.34,43.38,10378.0
2017-02-16 13:30:00,43.38,43.43,43.36,43.43,7885.0,43.38,43.43,43.36,43.43,7885.0
2017-02-16 13:40:00,43.44,43.49,43.38,43.47,4600.0,43.44,43.49,43.38,43.47,4600.0
2017-02-16 13:50:00,43.48,43.53,43.46,43.52,5412.0,43.48,43.53,43.46,43.52,5412.0
2017-02-16 14:00:00,43.47,43.53,43.45,43.47,4910.0,43.47,43.53,43.45,43.47,4910.0
2017-02-16 14:10:00,43.51,43.53,43.45,43.47,3353.0,43.51,43.53,43.45,43.47,3353.0
2017-02-16 14:20:00,43.5,43.5,43.44,43.47,3952.0,43.5,43.5,43.44,43.47,3952.0
2017-02-16 14:30:00,43.48,43.48,43.44,43.44,3779.0,43.48,43.48,43.44,43.44,3779.0
2017-02-16 14:40:00,43.47,43.56,43.47,43.55,6278.0,43.47,43.56,43.47,43.55,6278.0
2017-02-16 14:50:00,43.54,43.59,43.53,43.57,9145.0,43.54,43.59,43.53,43.57,9145.0
2017-02-16 15:00:00,43.58,43.64,43.48,43.5,50328.0,43.58,43.64,43.48,43.5,50328.0
2017-02-16 15:10:00,43.5,43.54,43.47,43.48,9812.0,43.5,43.54,43.47,43.48,9812.0
2017-02-16 15:20:00,43.47,43.53,43.46,43.53,9368.0,43.47,43.53,43.46,43.53,9368.0
2017-02-16 15:30:00,43.53,43.63,43.53,43.62,23372.0,43.53,43.63,43.53,43.62,23372.0
2017-02-16 15:40:00,43.63,43.63,43.56,43.57,16470.0,43.63,43.63,43.56,43.57,16470.0
2017-02-16 15:50:00,43.57,43.69,43.56,43.69,57833.0,43.57,43.69,43.56,43.69,57833.0
2017-02-17 09:30:00,43.62,43.62,43.28,43.34,7492.0,43.62,43.62,43.28,43.34,7492.0
2017-02-17 09:40:00,43.37,43.6,43.37,43.55,3600.0,43.37,43.6,43.37,43.55,3600.0
2017-02-17 09:50:00,43.54,43.66,43.43,43.58,4581.0,43.54,43.66,43.43,43.58,4581.0
2017-02-17 10:00:00,43.61,43.81,43.53,43.81,7046.0,43.61,43.81,43.53,43.81,7046.0
2017-02-17 10:10:00,43.76,43.81,43.72,43.8,6130.0,43.76,43.81,43.72,43.8,6130.0
2017-02-17 10:20:00,43.79,43.81,43.7,43.7,7433.0,43.79,43.81,43.7,43.7,7433.0
2017-02-17 10:30:00,43.7,43.7,43.58,43.63,7237.0,43.7,43.7,43.58,43.63,7237.0
2017-02-17 10:40:00,43.61,43.66,43.59,43.59,5615.0,43.61,43.66,43.59,43.59,5615.0
2017-02-17 10:50:00,43.6,43.69,43.59,43.69,7485.0,43.6,43.69,43.59,43.69,7485.0
2017-02-17 11:00:00,43.7,43.76,43.7,43.73,9719.0,43.7,43.76,43.7,43.73,9719.0
2017-02-17 11:10:00,43.73,43.77,43.62,43.67,10123.0,43.73,43.77,43.62,43.67,10123.0
2017-02-17 11:20:00,43.66,43.67,43.62,43.65,3220.0,43.66,43.67,43.62,43.65,3220.0
2017-02-17 11:30:00,43.67,43.7,43.64,43.65,3875.0,43.67,43.7,43.64,43.65,3875.0
2017-02-17 11:40:00,43.67,43.7,43.62,43.7,8588.0,43.67,43.7,43.62,43.7,8588.0
2017-02-17 11:50:00,43.71,43.71,43.63,43.66,5838.0,43.71,43.71,43.63,43.66,5838.0
2017-02-17 12:00:00,43.66,43.68,43.65,43.65,1684.0,43.66,43.68,43.65,43.65,1684.0
2017-02-17 12:10:00,43.66,43.66,43.63,43.65,2608.0,43.66,43.66,43.63,43.65,2608.0
2017-02-17 12:20:00,43.65,43.71,43.58,43.64,7065.0,43.65,43.71,43.58,43.64,7065.0
2017-02-17 12:30:00,43.66,43.67,43.63,43.67,1150.0,43.66,43.67,43.63,43.67,1150.0
2017-02-17 12:40:00,43.68,43.76,43.67,43.76,2256.0,43.68,43.76,43.67,43.76,2256.0
2017-02-17 12:50:00,43.74,43.85,43.72,43.83,6577.0,43.74,43.85,43.72,43.83,6577.0
2017-02-17 13:00:00,43.85,43.85,43.71,43.73,20068.0,43.85,43.85,43.71,43.73,20068.0
2017-02-17 13:10:00,43.71,43.79,43.71,43.75,5300.0,43.71,43.79,43.71,43.75,5300.0
2017-02-17 13:20:00,43.76,43.76,43.72,43.73,11008.0,43.76,43.76,43.72,43.73,11008.0
2017-02-17 13:30:00,43.73,43.75,43.65,43.66,28476.0,43.73,43.75,43.65,43.66,28476.0
2017-02-17 13:40:00,43.66,43.78,43.63,43.65,24975.0,43.66,43.78,43.63,43.65,24975.0
2017-02-17 13:50:00,43.66,43.73,43.64,43.69,21289.0,43.66,43.73,43.64,43.69,21289.0
2017-02-17 14:00:00,43.7,43.74,43.69,43.73,8829.0,43.7,43.74,43.69,43.73,8829.0
2017-02-17 14:10:00,43.73,43.77,43.73,43.76,3347.0,43.73,43.77,43.73,43.76,3347.0
2017-02-17 14:20:00,43.76,43.86,43.73,43.73,10005.0,43.76,43.86,43.73,43.73,10005.0
2017-02-17 14:30:00,43.69,43.77,43.68,43.77,4698.0,43.69,43.77,43.68,43.77,4698.0
2017-02-17 14:40:00,43.78,43.78,43.7,43.72,2819.0,43.78,43.78,43.7,43.72,2819.0
2017-02-17 14:50:00,43.72,43.78,43.71,43.74,12904.0,43.72,43.78,43.71,43.74,12904.0
2017-02-17 15:00:00,43.74,43.85,43.74,43.84,7600.0,43.74,43.85,43.74,43.84,7600.0
2017-02-17 15:10:00,43.83,43.86,43.8,43.8,9310.0,43.83,43.86,43.8,43.8,9310.0
2017-02-17 15:20:00,43.81,43.84,43.78,43.79,13797.0,43.81,43.84,43.78,43.79,13797.0
2017-02-17 15:30:00,43.8,43.82,43.78,43.78,8857.0,43.8,43.82,43.78,43.78,8857.0
2017-02-17 15:40:00,43.78,43.83,43.78,43.8,24420.0,43.78,43.83,43.78,43.8,24420.0
2017-02-17 15:50:00,43.81,43.87,43.8,43.87,37247.0,43.81,43.87,43.8,43.87,37247.0
2017-02-21 09:30:00,43.87,44.26,43.86,44.16,60848.0,43.87,44.26,43.86,44.16,60848.0
2017-02-21 09:40:00,44.17,44.22,44.08,44.14,12699.0,44.17,44.22,44.08,44.14,12699.0
2017-02-21 09:50:00,44.12,44.2,43.97,43.97,10369.0,44.12,44.2,43.97,43.97,10369.0
2017-02-21 10:00:00,43.9,44.0,43.86,43.86,8168.0,43.9,44.0,43.86,43.86,8168.0
2017-02-21 10:10:00,43.89,43.89,43.77,43.81,6490.0,43.89,43.89,43.77,43.81,6490.0
2017-02-21 10:20:00,43.79,43.79,43.68,43.78,13438.0,43.79,43.79,43.68,43.78,13438.0
2017-02-21 10:30:00,43.76,43.78,43.66,43.74,6945.0,43.76,43.78,43.66,43.74,6945.0
2017-02-21 10:40:00,43.75,43.85,43.75,43.77,10919.0,43.75,43.85,43.75,43.77,10919.0
2017-02-21 10:50:00,43.77,43.78,43.63,43.71,13479.0,43.77,43.78,43.63,43.71,13479.0
2017-02-21 11:00:00,43.71,43.73,43.64,43.71,7129.0,43.71,43.73,43.64,43.71,7129.0
2017-02-21 11:10:00,43.72,43.75,43.64,43.66,5246.0,43.72,43.75,43.64,43.66,5246.0
2017-02-21 11:20:00,43.65,43.68,43.62,43.62,7912.0,43.65,43.68,43.62,43.62,7912.0
2017-02-21 11:30:00,43.62,43.92,43.6,43.73,19526.0,43.62,43.92,43.6,43.73,19526.0
2017-02-21 11:40:00,43.8,43.94,43.8,43.81,8532.0,43.8,43.94,43.8,43.81,8532.0
2017-02-21 11:50:00,43.84,43.94,43.82,43.94,4810.0,43.84,43.94,43.82,43.94,4810.0
2017-02-21 12:00:00,43.93,43.95,43.87,43.89,4900.0,43.93,43.95,43.87,43.89,4900.0
2017-02-21 12:10:00,43.91,43.91,43.81,43.84,4025.0,43.91,43.91,43.81,43.84,4025.0
2017-02-21 12:20:00,43.85,43.9,43.84,43.89,5872.0,43.85,43.9,43.84,43.89,5872.0
2017-02-21 12:30:00,43.89,43.89,43.86,43.87,3100.0,43.89,43.89,43.86,43.87,3100.0
2017-02-21 12:40:00,43.88,43.88,43.83,43.86,3487.0,43.88,43.88,43.83,43.86,3487.0
2017-02-21 12:50:00,43.89,43.89,43.84,43.84,1500.0,43.89,43.89,43.84,43.84,1500.0
2017-02-21 13:00:00,43.83,43.85,43.81,43.81,4919.0,43.83,43.85,43.81,43.81,4919.0
2017-02-21 13:10:00,43.82,43.87,43.82,43.86,2024.0,43.82,43.87,43.82,43.86,2024.0
2017-02-21 13:20:00,43.88,43.95,43.85,43.95,6300.0,43.88,43.95,43.85,43.95,6300.0
2017-02-21 13:30:00,43.95,43.97,43.93,43.93,4858.0,43.95,43.97,43.93,43.93,4858.0
2017-02-21 13:40:00,43.94,44.0,43.93,43.96,8087.0,43.94,44.0,43.93,43.96,8087.0
2017-02-21 13:50:00,43.97,43.97,43.91,43.96,7010.0,43.97,43.97,43.91,43.96,7010.0
2017-02-21 14:00:00,43.96,43.99,43.95,43.97,8488.0,43.96,43.99,43.95,43.97,8488.0
2017-02-21 14:10:00,43.95,44.0,43.94,43.99,5528.0,43.95,44.0,43.94,43.99,5528.0
2017-02-21 14:20:00,43.98,44.0,43.95,43.95,5840.0,43.98,44.0,43.95,43.95,5840.0
2017-02-21 14:30:00,43.96,44.01,43.96,43.99,5685.0,43.96,44.01,43.96,43.99,5685.0
2017-02-21 14:40:00,44.02,44.03,43.98,44.0,6918.0,44.02,44.03,43.98,44.0,6918.0
2017-02-21 14:50:00,44.0,44.02,43.97,43.99,8768.0,44.0,44.02,43.97,43.99,8768.0
2017-02-21 15:00:00,43.97,43.98,43.94,43.96,9484.0,43.97,43.98,43.94,43.96,9484.0
2017-02-21 15:10:00,43.97,44.0,43.97,43.99,8421.0,43.97,44.0,43.97,43.99,8421.0
2017-02-21 15:20:00,43.99,44.01,43.96,43.99,10141.0,43.99,44.01,43.96,43.99,10141.0
2017-02-21 15:30:00,44.0,44.08,43.99,44.04,30397.0,44.0,44.08,43.99,44.04,30397.0
2017-02-21 15:40:00,44.04,44.08,44.0,44.07,20310.0,44.04,44.08,44.0,44.07,20310.0
2017-02-21 15:50:00,44.08,44.1,44.04,44.04,36163.0,44.08,44.1,44.04,44.04,36163.0
2017-02-22 09:30:00,43.98,44.35,43.95,44.04,17256.0,43.98,44.35,43.95,44.04,17256.0
2017-02-22 09:40:00,44.03,44.03,43.82,43.91,5256.0,44.03,44.03,43.82,43.91,5256.0
2017-02-22 09:50:00,43.92,43.92,43.63,43.63,5056.0,43.92,43.92,43.63,43.63,5056.0
2017-02-22 10:00:00,43.7,44.05,43.69,44.02,40500.0,43.7,44.05,43.69,44.02,40500.0
2017-02-22 10:10:00,43.98,44.17,43.96,44.09,6900.0,43.98,44.17,43.96,44.09,6900.0
2017-02-22 10:20:00,44.09,44.12,43.97,44.04,4508.0,44.09,44.12,43.97,44.04,4508.0
2017-02-22 10:30:00,44.03,44.03,43.97,44.01,2800.0,44.03,44.03,43.97,44.01,2800.0
2017-02-22 10:40:00,43.98,44.0,43.92,43.99,4498.0,43.98,44.0,43.92,43.99,4498.0
2017-02-22 10:50:00,43.96,43.96,43.87,43.95,3228.0,43.96,43.96,43.87,43.95,3228.0
2017-02-22 11:00:00,43.96,43.98,43.85,43.86,8915.0,43.96,43.98,43.85,43.86,8915.0
2017-02-22 11:10:00,43.85,44.0,43.83,43.99,4660.0,43.85,44.0,43.83,43.99,4660.0
2017-02-22 11:20:00,43.99,44.04,43.92,43.97,8693.0,43.99,44.04,43.92,43.97,8693.0
2017-02-22 11:30:00,43.96,44.02,43.95,44.0,6002.0,43.96,44.02,43.95,44.0,6002.0
2017-02-22 11:40:00,44.04,44.04,43.97,43.99,2512.0,44.04,44.04,43.97,43.99,2512.0
2017-02-22 11:50:00,43.98,43.98,43.81,43.81,4850.0,43.98,43.98,43.81,43.81,4850.0
2017-02-22 12:00:00,43.82,43.84,43.79,43.82,4446.0,43.82,43.84,43.79,43.82,4446.0
2017-02-22 12:10:00,43.81,43.88,43.81,43.86,3400.0,43.81,43.88,43.81,43.86,3400.0
2017-02-22 12:20:00,43.85,43.85,43.75,43.76,5918.0,43.85,43.85,43.75,43.76,5918.0
2017-02-22 12:30:00,43.77,43.8,43.74,43.77,4972.0,43.77,43.8,43.74,43.77,4972.0
2017-02-22 12:40:00,43.76,43.81,43.76,43.81,4946.0,43.76,43.81,43.76,43.81,4946.0
2017-02-22 12:50:00,43.81,43.83,43.78,43.81,3700.0,43.81,43.83,43.78,43.81,3700.0
2017-02-22 13:00:00,43.81,43.87,43.8,43.85,7572.0,43.81,43.87,43.8,43.85,7572.0
2017-02-22 13:10:00,43.85,43.89,43.84,43.85,3722.0,43.85,43.89,43.84,43.85,3722.0
2017-02-22 13:20:00,43.86,43.87,43.84,43.87,4341.0,43.86,43.87,43.84,43.87,4341.0
2017-02-22 13:30:00,43.87,43.87,43.82,43.83,3150.0,43.87,43.87,43.82,43.83,3150.0
2017-02-22 13:40:00,43.83,43.85,43.82,43.82,2848.0,43.83,43.85,43.82,43.82,2848.0
2017-02-22 13:50:00,43.81,43.82,43.79,43.79,4553.0,43.81,43.82,43.79,43.79,4553.0
2017-02-22 14:00:00,43.79,43.8,43.72,43.72,6304.0,43.79,43.8,43.72,43.72,6304.0
2017-02-22 14:10:00,43.71,43.83,43.68,43.81,7210.0,43.71,43.83,43.68,43.81,7210.0
2017-02-22 14:20:00,43.8,43.84,43.79,43.81,3388.0,43.8,43.84,43.79,43.81,3388.0
2017-02-22 14:30:00,43.82,43.82,43.73,43.73,4042.0,43.82,43.82,43.73,43.73,4042.0
2017-02-22 14:40:00,43.72,43.81,43.71,43.75,7707.0,43.72,43.81,43.71,43.75,7707.0
2017-02-22 14:50:00,43.74,43.74,43.69,43.69,5071.0,43.74,43.74,43.69,43.69,5071.0
2017-02-22 15:00:00,43.68,43.77,43.67,43.74,6986.0,43.68,43.77,43.67,43.74,6986.0
2017-02-22 15:10:00,43.72,43.79,43.72,43.76,6522.0,43.72,43.79,43.72,43.76,6522.0
2017-02-22 15:20:00,43.73,43.75,43.7,43.75,7687.0,43.73,43.75,43.7,43.75,7687.0
2017-02-22 15:30:00,43.76,43.76,43.71,43.72,16132.0,43.76,43.76,43.71,43.72,16132.0
2017-02-22 15:40:00,43.72,43.72,43.66,43.66,20760.0,43.72,43.72,43.66,43.66,20760.0
2017-02-22 15:50:00,43.67,43.82,43.66,43.78,51652.0,43.67,43.82,43.66,43.78,51652.0
2017-02-23 09:30:00,43.65,43.69,43.41,43.45,55461.0,43.65,43.69,43.41,43.45,55461.0
2017-02-23 09:40:00,43.4,43.5,43.29,43.3,17895.0,43.4,43.5,43.29,43.3,17895.0
2017-02-23 09:50:00,43.29,43.36,43.22,43.23,10960.0,43.29,43.36,43.22,43.23,10960.0
2017-02-23 10:00:00,43.24,43.34,43.21,43.25,23149.0,43.24,43.34,43.21,43.25,23149.0
2017-02-23 10:10:00,43.25,43.36,43.17,43.33,69818.0,43.25,43.36,43.17,43.33,69818.0
2017-02-23 10:20:00,43.33,43.35,43.13,43.17,13289.0,43.33,43.35,43.13,43.17,13289.0
2017-02-23 10:30:00,43.16,43.24,43.15,43.16,10648.0,43.16,43.24,43.15,43.16,10648.0
2017-02-23 10:40:00,43.17,43.18,42.9,43.0,53882.0,43.17,43.18,42.9,43.0,53882.0
2017-02-23 10:50:00,42.99,43.1,42.96,42.98,34321.0,42.99,43.1,42.96,42.98,34321.0
2017-02-23 11:00:00,42.99,43.04,42.92,42.96,34181.0,42.99,43.04,42.92,42.96,34181.0
2017-02-23 11:10:00,42.97,42.97,42.87,42.9,26488.0,42.97,42.97,42.87,42.9,26488.0
2017-02-23 11:20:00,42.9,43.03,42.88,43.01,18009.0,42.9,43.03,42.88,43.01,18009.0
2017-02-23 11:30:00,43.01,43.01,42.89,42.91,21657.0,43.01,43.01,42.89,42.91,21657.0
2017-02-23 11:40:00,42.91,43.04,42.88,42.97,8513.0,42.91,43.04,42.88,42.97,8513.0
2017-02-23 11:50:00,42.97,43.05,42.95,42.98,6560.0,42.97,43.05,42.95,42.98,6560.0
2017-02-23 12:00:00,42.98,43.04,42.98,43.04,9259.0,42.98,43.04,42.98,43.04,9259.0
2017-02-23 12:10:00,43.02,43.15,43.02,43.14,8662.0,43.02,43.15,43.02,43.14,8662.0
2017-02-23 12:20:00,43.13,43.22,43.13,43.21,6491.0,43.13,43.22,43.13,43.21,6491.0
2017-02-23 12:30:00,43.22,43.36,43.2,43.35,6700.0,43.22,43.36,43.2,43.35,6700.0
2017-02-23 12:40:00,43.35,43.41,43.32,43.38,9380.0,43.35,43.41,43.32,43.38,9380.0
2017-02-23 12:50:00,43.37,43.43,43.34,43.4,12233.0,43.37,43.43,43.34,43.4,12233.0
2017-02-23 13:00:00,43.38,43.42,43.31,43.36,18407.0,43.38,43.42,43.31,43.36,18407.0
2017-02-23 13:10:00,43.36,43.41,43.34,43.41,9439.0,43.36,43.41,43.34,43.41,9439.0
2017-02-23 13:20:00,43.39,43.46,43.39,43.43,7101.0,43.39,43.46,43.39,43.43,7101.0
2017-02-23 13:30:00,43.42,43.54,43.41,43.54,14116.0,43.42,43.54,43.41,43.54,14116.0
2017-02-23 13:40:00,43.52,43.54,43.45,43.47,7875.0,43.52,43.54,43.45,43.47,7875.0
2017-02-23 13:50:00,43.47,43.49,43.44,43.48,18138.0,43.47,43.49,43.44,43.48,18138.0
2017-02-23 14:00:00,43.47,43.52,43.47,43.51,11007.0,43.47,43.52,43.47,43.51,11007.0
2017-02-23 14:10:00,43.51,43.52,43.49,43.51,9636.0,43.51,43.52,43.49,43.51,9636.0
2017-02-23 14:20:00,43.51,43.56,43.5,43.53,10471.0,43.51,43.56,43.5,43.53,10471.0
2017-02-23 14:30:00,43.54,43.56,43.51,43.52,8020.0,43.54,43.56,43.51,43.52,8020.0
2017-02-23 14:40:00,43.51,43.59,43.51,43.59,5409.0,43.51,43.59,43.51,43.59,5409.0
2017-02-23 14:50:00,43.58,43.58,43.52,43.53,11661.0,43.58,43.58,43.52,43.53,11661.0
2017-02-23 15:00:00,43.53,43.55,43.48,43.52,15890.0,43.53,43.55,43.48,43.52,15890.0
2017-02-23 15:10:00,43.53,43.64,43.53,43.64,21578.0,43.53,43.64,43.53,43.64,21578.0
2017-02-23 15:20:00,43.64,43.7,43.64,43.67,21600.0,43.64,43.7,43.64,43.67,21600.0
2017-02-23 15:30:00,43.67,43.73,43.64,43.69,40374.0,43.67,43.73,43.64,43.69,40374.0
2017-02-23 15:40:00,43.68,43.8,43.64,43.76,49287.0,43.68,43.8,43.64,43.76,49287.0
2017-02-23 15:50:00,43.76,43.78,43.53,43.59,97885.0,43.76,43.78,43.53,43.59,97885.0
2017-02-24 09:30:00,43.26,43.96,43.26,43.87,29996.0,43.26,43.96,43.26,43.87,29996.0
2017-02-24 09:40:00,43.84,44.15,43.74,44.07,14763.0,43.84,44.15,43.74,44.07,14763.0
2017-02-24 09:50:00,44.03,44.23,43.88,44.13,11488.0,44.03,44.23,43.88,44.13,11488.0
2017-02-24 10:00:00,44.17,44.26,43.96,44.04,21554.0,44.17,44.26,43.96,44.04,21554.0
2017-02-24 10:10:00,44.05,44.07,43.97,44.01,18331.0,44.05,44.07,43.97,44.01,18331.0
2017-02-24 10:20:00,44.04,44.25,44.03,44.13,27373.0,44.04,44.25,44.03,44.13,27373.0
2017-02-24 10:30:00,44.15,44.18,44.04,44.09,26880.0,44.15,44.18,44.04,44.09,26880.0
2017-02-24 10:40:00,44.1,44.1,43.91,43.97,25492.0,44.1,44.1,43.91,43.97,25492.0
2017-02-24 10:50:00,43.97,44.1,43.87,44.09,25328.0,43.97,44.1,43.87,44.09,25328.0
2017-02-24 11:00:00,44.08,44.17,44.06,44.08,14262.0,44.08,44.17,44.06,44.08,14262.0
2017-02-24 11:10:00,44.05,44.14,44.03,44.11,15142.0,44.05,44.14,44.03,44.11,15142.0
2017-02-24 11:20:00,44.11,44.12,43.89,43.96,17780.0,44.11,44.12,43.89,43.96,17780.0
2017-02-24 11:30:00,43.96,43.99,43.8,43.84,26025.0,43.96,43.99,43.8,43.84,26025.0
2017-02-24 11:40:00,43.85,44.07,43.79,44.0,57153.0,43.85,44.07,43.79,44.0,57153.0
2017-02-24 11:50:00,44.0,44.01,43.86,43.87,13170.0,44.0,44.01,43.86,43.87,13170.0
2017-02-24 12:00:00,43.89,44.02,43.88,43.98,8509.0,43.89,44.02,43.88,43.98,8509.0
2017-02-24 12:10:00,43.98,44.01,43.92,44.0,41761.0,43.98,44.01,43.92,44.0,41761.0
2017-02-24 12:20:00,44.0,44.1,43.96,44.01,27115.0,44.0,44.1,43.96,44.01,27115.0
2017-02-24 12:30:00,44.03,44.06,43.97,44.01,7996.0,44.03,44.06,43.97,44.01,7996.0
2017-02-24 12:40:00,44.0,44.1,43.98,44.1,6050.0,44.0,44.1,43.98,44.1,6050.0
2017-02-24 12:50:00,44.08,44.1,44.01,44.02,10877.0,44.08,44.1,44.01,44.02,10877.0
2017-02-24 13:00:00,44.04,44.05,43.97,43.97,7848.0,44.04,44.05,43.97,43.97,7848.0
2017-02-24 13:10:00,43.98,44.05,43.97,44.02,8750.0,43.98,44.05,43.97,44.02,8750.0
2017-02-24 13:20:00,44.01,44.14,43.98,44.13,29233.0,44.01,44.14,43.98,44.13,29233.0
2017-02-24 13:30:00,44.11,44.12,44.05,44.08,12565.0,44.11,44.12,44.05,44.08,12565.0
2017-02-24 13:40:00,44.08,44.22,44.08,44.22,17721.0,44.08,44.22,44.08,44.22,17721.0
2017-02-24 13:50:00,44.22,44.25,44.17,44.2,22986.0,44.22,44.25,44.17,44.2,22986.0
2017-02-24 14:00:00,44.2,44.21,44.15,44.18,11495.0,44.2,44.21,44.15,44.18,11495.0
2017-02-24 14:10:00,44.18,44.27,44.14,44.24,15631.0,44.18,44.27,44.14,44.24,15631.0
2017-02-24 14:20:00,44.25,44.35,44.25,44.34,18103.0,44.25,44.35,44.25,44.34,18103.0
2017-02-24 14:30:00,44.33,44.33,44.22,44.26,16389.0,44.33,44.33,44.22,44.26,16389.0
2017-02-24 14:40:00,44.25,44.33,44.25,44.3,15431.0,44.25,44.33,44.25,44.3,15431.0
2017-02-24 14:50:00,44.3,44.32,44.24,44.27,34159.0,44.3,44.32,44.24,44.27,34159.0
2017-02-24 15:00:00,44.27,44.3,44.24,44.29,26537.0,44.27,44.3,44.24,44.29,26537.0
2017-02-24 15:10:00,44.29,44.37,44.24,44.25,53375.0,44.29,44.37,44.24,44.25,53375.0
2017-02-24 15:20:00,44.24,44.33,44.22,44.26,26251.0,44.24,44.33,44.22,44.26,26251.0
2017-02-24 15:30:00,44.27,44.31,44.21,44.24,33990.0,44.27,44.31,44.21,44.24,33990.0
2017-02-24 15:40:00,44.25,44.31,44.23,44.26,35315.0,44.25,44.31,44.23,44.26,35315.0
2017-02-24 15:50:00,44.26,44.27,44.11,44.19,118963.0,44.26,44.27,44.11,44.19,118963.0
2017-02-27 09:30:00,44.05,44.16,43.81,43.85,44879.0,44.05,44.16,43.81,43.85,44879.0
2017-02-27 09:40:00,43.86,44.01,43.84,44.0,29216.0,43.86,44.01,43.84,44.0,29216.0
2017-02-27 09:50:00,44.02,44.07,43.94,44.0,15943.0,44.02,44.07,43.94,44.0,15943.0
2017-02-27 10:00:00,44.01,44.01,43.84,43.96,10019.0,44.01,44.01,43.84,43.96,10019.0
2017-02-27 10:10:00,43.97,43.98,43.84,43.96,9163.0,43.97,43.98,43.84,43.96,9163.0
2017-02-27 10:20:00,43.96,44.22,43.95,44.16,111391.0,43.96,44.22,43.95,44.16,111391.0
2017-02-27 10:30:00,44.14,44.2,44.0,44.04,24305.0,44.14,44.2,44.0,44.04,24305.0
2017-02-27 10:40:00,44.08,44.1,44.02,44.05,8431.0,44.08,44.1,44.02,44.05,8431.0
2017-02-27 10:50:00,44.05,44.15,44.03,44.1,9034.0,44.05,44.15,44.03,44.1,9034.0
2017-02-27 11:00:00,44.1,44.17,44.05,44.17,7939.0,44.1,44.17,44.05,44.17,7939.0
2017-02-27 11:10:00,44.19,44.21,44.04,44.16,7486.0,44.19,44.21,44.04,44.16,7486.0
2017-02-27 11:20:00,44.16,44.25,44.08,44.09,33235.0,44.16,44.25,44.08,44.09,33235.0
2017-02-27 11:30:00,44.09,44.11,43.83,43.86,30699.0,44.09,44.11,43.83,43.86,30699.0
2017-02-27 11:40:00,43.88,43.88,43.75,43.83,11978.0,43.88,43.88,43.75,43.83,11978.0
2017-02-27 11:50:00,43.8,43.85,43.77,43.8,8629.0,43.8,43.85,43.77,43.8,8629.0
2017-02-27 12:00:00,43.8,43.85,43.75,43.82,7305.0,43.8,43.85,43.75,43.82,7305.0
2017-02-27 12:10:00,43.85,43.91,43.83,43.86,4651.0,43.85,43.91,43.83,43.86,4651.0
2017-02-27 12:20:00,43.88,43.92,43.85,43.88,9210.0,43.88,43.92,43.85,43.88,9210.0
2017-02-27 12:30:00,43.88,43.91,43.84,43.86,7833.0,43.88,43.91,43.84,43.86,7833.0
2017-02-27 12:40:00,43.88,44.01,43.84,43.96,6698.0,43.88,44.01,43.84,43.96,6698.0
2017-02-27 12:50:00,43.98,43.99,43.9,43.93,6703.0,43.98,43.99,43.9,43.93,6703.0
2017-02-27 13:00:00,43.97,44.01,43.9,43.97,4316.0,43.97,44.01,43.9,43.97,4316.0
2017-02-27 13:10:00,43.99,44.0,43.92,43.96,7024.0,43.99,44.0,43.92,43.96,7024.0
2017-02-27 13:20:00,43.98,44.02,43.96,44.02,5256.0,43.98,44.02,43.96,44.02,5256.0
2017-02-27 13:30:00,44.02,44.03,43.93,43.94,10492.0,44.02,44.03,43.93,43.94,10492.0
2017-02-27 13:40:00,43.95,43.96,43.85,43.88,9970.0,43.95,43.96,43.85,43.88,9970.0
2017-02-27 13:50:00,43.89,43.9,43.8,43.8,25170.0,43.89,43.9,43.8,43.8,25170.0
2017-02-27 14:00:00,43.81,44.03,43.81,43.98,44519.0,43.81,44.03,43.81,43.98,44519.0
2017-02-27 14:10:00,43.98,44.14,43.98,44.09,19943.0,43.98,44.14,43.98,44.09,19943.0
2017-02-27 14:20:00,44.06,44.13,44.06,44.1,7374.0,44.06,44.13,44.06,44.1,7374.0
2017-02-27 14:30:00,44.08,44.08,44.02,44.02,19572.0,44.08,44.08,44.02,44.02,19572.0
2017-02-27 14:40:00,44.03,44.08,43.99,44.08,14516.0,44.03,44.08,43.99,44.08,14516.0
2017-02-27 14:50:00,44.09,44.16,44.07,44.15,9986.0,44.09,44.16,44.07,44.15,9986.0
2017-02-27 15:00:00,44.16,44.16,44.06,44.06,10693.0,44.16,44.16,44.06,44.06,10693.0
2017-02-27 15:10:00,44.06,44.15,44.04,44.05,19551.0,44.06,44.15,44.04,44.05,19551.0
2017-02-27 15:20:00,44.08,44.09,44.02,44.05,16116.0,44.08,44.09,44.02,44.05,16116.0
2017-02-27 15:30:00,44.05,44.1,44.02,44.05,22327.0,44.05,44.1,44.02,44.05,22327.0
2017-02-27 15:40:00,44.04,44.05,44.0,44.02,37727.0,44.04,44.05,44.0,44.02,37727.0
2017-02-27 15:50:00,44.02,44.16,44.02,44.14,54489.0,44.02,44.16,44.02,44.14,54489.0
2017-02-28 09:30:00,43.98,44.18,43.96,44.03,36181.0,43.98,44.18,43.96,44.03,36181.0
2017-02-28 09:40:00,44.06,44.16,43.88,43.9,37637.0,44.06,44.16,43.88,43.9,37637.0
2017-02-28 09:50:00,43.88,43.98,43.77,43.89,34872.0,43.88,43.98,43.77,43.89,34872.0
2017-02-28 10:00:00,43.85,43.98,43.84,43.98,59089.0,43.85,43.98,43.84,43.98,59089.0
2017-02-28 10:10:00,43.98,44.03,43.8,43.91,32390.0,43.98,44.03,43.8,43.91,32390.0
2017-02-28 10:20:00,43.93,43.97,43.86,43.92,19893.0,43.93,43.97,43.86,43.92,19893.0
2017-02-28 10:30:00,43.9,44.05,43.85,44.02,24245.0,43.9,44.05,43.85,44.02,24245.0
2017-02-28 10:40:00,44.03,44.32,43.97,44.32,75370.0,44.03,44.32,43.97,44.32,75370.0
2017-02-28 10:50:00,44.3,44.3,44.21,44.23,22608.0,44.3,44.3,44.21,44.23,22608.0
2017-02-28 11:00:00,44.22,44.29,44.18,44.23,85146.0,44.22,44.29,44.18,44.23,85146.0
2017-02-28 11:10:00,44.25,44.29,44.19,44.2,16309.0,44.25,44.29,44.19,44.2,16309.0
2017-02-28 11:20:00,44.19,44.42,44.19,44.4,16583.0,44.19,44.42,44.19,44.4,16583.0
2017-02-28 11:30:00,44.39,44.4,44.22,44.22,25810.0,44.39,44.4,44.22,44.22,25810.0
2017-02-28 11:40:00,44.2,44.36,44.15,44.25,33261.0,44.2,44.36,44.15,44.25,33261.0
2017-02-28 11:50:00,44.25,44.25,44.18,44.19,17058.0,44.25,44.25,44.18,44.19,17058.0
2017-02-28 12:00:00,44.19,44.2,44.11,44.15,25749.0,44.19,44.2,44.11,44.15,25749.0
2017-02-28 12:10:00,44.15,44.19,44.06,44.13,24319.0,44.15,44.19,44.06,44.13,24319.0
2017-02-28 12:20:00,44.12,44.14,44.02,44.1,37038.0,44.12,44.14,44.02,44.1,37038.0
2017-02-28 12:30:00,44.1,44.12,44.02,44.02,15419.0,44.1,44.12,44.02,44.02,15419.0
2017-02-28 12:40:00,44.03,44.03,43.96,44.0,22100.0,44.03,44.03,43.96,44.0,22100.0
2017-02-28 12:50:00,43.98,43.99,43.87,43.88,47998.0,43.98,43.99,43.87,43.88,47998.0
2017-02-28 13:00:00,43.88,43.93,43.8,43.93,46661.0,43.88,43.93,43.8,43.93,46661.0
2017-02-28 13:10:00,43.93,44.1,43.92,44.05,35719.0,43.93,44.1,43.92,44.05,35719.0
2017-02-28 13:20:00,44.04,44.09,44.02,44.05,11269.0,44.04,44.09,44.02,44.05,11269.0
2017-02-28 13:30:00,44.05,44.06,43.95,43.96,19221.0,44.05,44.06,43.95,43.96,19221.0
2017-02-28 13:40:00,43.96,44.07,43.85,43.87,39285.0,43.96,44.07,43.85,43.87,39285.0
2017-02-28 13:50:00,43.88,43.94,43.88,43.93,11425.0,43.88,43.94,43.88,43.93,11425.0
2017-02-28 14:00:00,43.93,44.0,43.92,43.98,34821.0,43.93,44.0,43.92,43.98,34821.0
2017-02-28 14:10:00,43.98,44.03,43.97,43.98,14220.0,43.98,44.03,43.97,43.98,14220.0
2017-02-28 14:20:00,43.98,44.0,43.85,43.89,28676.0,43.98,44.0,43.85,43.89,28676.0
2017-02-28 14:30:00,43.88,43.88,43.83,43.87,23739.0,43.88,43.88,43.83,43.87,23739.0
2017-02-28 14:40:00,43.86,44.0,43.82,43.99,49165.0,43.86,44.0,43.82,43.99,49165.0
2017-02-28 14:50:00,43.98,44.01,43.9,43.91,27222.0,43.98,44.01,43.9,43.91,27222.0
2017-02-28 15:00:00,43.92,43.95,43.8,43.83,47844.0,43.92,43.95,43.8,43.83,47844.0
2017-02-28 15:10:00,43.83,43.93,43.81,43.88,25091.0,43.83,43.93,43.81,43.88,25091.0
2017-02-28 15:20:00,43.89,43.93,43.75,43.75,58285.0,43.89,43.93,43.75,43.75,58285.0
2017-02-28 15:30:00,43.75,43.83,43.73,43.77,61700.0,43.75,43.83,43.73,43.77,61700.0
2017-02-28 15:40:00,43.75,43.77,43.68,43.71,81892.0,43.75,43.77,43.68,43.71,81892.0
2017-02-28 15:50:00,43.71,43.89,43.69,43.7,185269.0,43.71,43.89,43.69,43.7,185269.0
2017-03-01 09:30:00,43.06,43.18,41.3,42.6,253381.0,43.06,43.18,41.3,42.6,253381.0
2017-03-01 09:40:00,42.58,43.49,42.53,43.35,208729.0,42.58,43.49,42.53,43.35,208729.0
2017-03-01 09:50:00,43.35,43.96,43.13,43.8,260116.0,43.35,43.96,43.13,43.8,260116.0
2017-03-01 10:00:00,43.8,44.19,43.58,43.81,111893.0,43.8,44.19,43.58,43.81,111893.0
2017-03-01 10:10:00,43.78,43.97,43.69,43.83,75019.0,43.78,43.97,43.69,43.83,75019.0
2017-03-01 10:20:00,43.8,44.0,43.7,43.91,130930.0,43.8,44.0,43.7,43.91,130930.0
2017-03-01 10:30:00,43.95,44.0,43.49,43.73,82631.0,43.95,44.0,43.49,43.73,82631.0
2017-03-01 10:40:00,43.71,43.76,43.25,43.31,65358.0,43.71,43.76,43.25,43.31,65358.0
2017-03-01 10:50:00,43.35,43.35,43.12,43.27,54369.0,43.35,43.35,43.12,43.27,54369.0
2017-03-01 11:00:00,43.27,43.32,43.12,43.25,44700.0,43.27,43.32,43.12,43.25,44700.0
2017-03-01 11:10:00,43.27,43.47,43.25,43.38,30808.0,43.27,43.47,43.25,43.38,30808.0
2017-03-01 11:20:00,43.4,43.45,43.34,43.42,37406.0,43.4,43.45,43.34,43.42,37406.0
2017-03-01 11:30:00,43.43,43.53,43.35,43.38,27320.0,43.43,43.53,43.35,43.38,27320.0
2017-03-01 11:40:00,43.39,43.46,43.23,43.28,41944.0,43.39,43.46,43.23,43.28,41944.0
2017-03-01 11:50:00,43.25,43.45,43.24,43.42,62532.0,43.25,43.45,43.24,43.42,62532.0
2017-03-01 12:00:00,43.42,43.67,43.36,43.58,51510.0,43.42,43.67,43.36,43.58,51510.0
2017-03-01 12:10:00,43.56,43.62,43.45,43.6,86414.0,43.56,43.62,43.45,43.6,86414.0
2017-03-01 12:20:00,43.6,43.72,43.54,43.72,32228.0,43.6,43.72,43.54,43.72,32228.0
2017-03-01 12:30:00,43.7,43.88,43.68,43.82,54055.0,43.7,43.88,43.68,43.82,54055.0
2017-03-01 12:40:00,43.81,44.08,43.79,44.08,100444.0,43.81,44.08,43.79,44.08,100444.0
2017-03-01 12:50:00,44.08,44.19,43.91,44.0,77880.0,44.08,44.19,43.91,44.0,77880.0
2017-03-01 13:00:00,43.99,45.85,43.97,45.32,359049.0,43.99,45.85,43.97,45.32,359049.0
2017-03-01 13:10:00,45.36,45.48,44.63,44.7,70814.0,45.36,45.48,44.63,44.7,70814.0
2017-03-01 13:20:00,44.71,45.18,44.7,45.09,74286.0,44.71,45.18,44.7,45.09,74286.0
2017-03-01 13:30:00,45.06,45.1,44.16,44.38,65493.0,45.06,45.1,44.16,44.38,65493.0
2017-03-01 13:40:00,44.39,44.84,44.38,44.7,68324.0,44.39,44.84,44.38,44.7,68324.0
2017-03-01 13:50:00,44.68,44.87,44.6,44.7,67873.0,44.68,44.87,44.6,44.7,67873.0
2017-03-01 14:00:00,44.61,44.82,44.43,44.47,85587.0,44.61,44.82,44.43,44.47,85587.0
2017-03-01 14:10:00,44.44,44.58,44.37,44.47,68252.0,44.44,44.58,44.37,44.47,68252.0
2017-03-01 14:20:00,44.48,44.73,44.48,44.71,38787.0,44.48,44.73,44.48,44.71,38787.0
2017-03-01 14:30:00,44.72,44.86,44.55,44.57,76742.0,44.72,44.86,44.55,44.57,76742.0
2017-03-01 14:40:00,44.56,44.81,44.53,44.74,60920.0,44.56,44.81,44.53,44.74,60920.0
2017-03-01 14:50:00,44.74,44.81,44.72,44.77,38245.0,44.74,44.81,44.72,44.77,38245.0
2017-03-01 15:00:00,44.75,44.81,44.74,44.8,36838.0,44.75,44.81,44.74,44.8,36838.0
2017-03-01 15:10:00,44.8,44.81,44.68,44.72,33582.0,44.8,44.81,44.68,44.72,33582.0
2017-03-01 15:20:00,44.72,44.76,44.65,44.74,48204.0,44.72,44.76,44.65,44.74,48204.0
2017-03-01 15:30:00,44.73,44.76,44.64,44.65,75430.0,44.73,44.76,44.64,44.65,75430.0
2017-03-01 15:40:00,44.65,44.69,44.49,44.66,94791.0,44.65,44.69,44.49,44.66,94791.0
2017-03-01 15:50:00,44.66,44.85,44.65,44.81,259720.0,44.66,44.85,44.65,44.81,259720.0
2017-03-02 09:30:00,44.8,44.86,44.05,44.28,103634.0,44.8,44.86,44.05,44.28,103634.0
2017-03-02 09:40:00,44.21,44.32,44.03,44.25,65721.0,44.21,44.32,44.03,44.25,65721.0
2017-03-02 09:50:00,44.2,44.26,43.85,44.1,79158.0,44.2,44.26,43.85,44.1,79158.0
2017-03-02 10:00:00,44.15,44.19,43.77,43.81,81789.0,44.15,44.19,43.77,43.81,81789.0
2017-03-02 10:10:00,43.79,44.0,43.75,43.98,111061.0,43.79,44.0,43.75,43.98,111061.0
2017-03-02 10:20:00,43.98,44.06,43.85,43.95,126277.0,43.98,44.06,43.85,43.95,126277.0
2017-03-02 10:30:00,43.94,44.07,43.87,43.97,56024.0,43.94,44.07,43.87,43.97,56024.0
2017-03-02 10:40:00,43.97,44.1,43.9,43.98,28494.0,43.97,44.1,43.9,43.98,28494.0
2017-03-02 10:50:00,43.96,44.05,43.9,43.99,57217.0,43.96,44.05,43.9,43.99,57217.0
2017-03-02 11:00:00,43.98,44.07,43.9,43.99,75511.0,43.98,44.07,43.9,43.99,75511.0
2017-03-02 11:10:00,43.98,44.05,43.72,43.9,213965.0,43.98,44.05,43.72,43.9,213965.0
2017-03-02 11:20:00,43.89,43.97,43.79,43.88,32530.0,43.89,43.97,43.79,43.88,32530.0
2017-03-02 11:30:00,43.88,44.1,43.86,43.98,39175.0,43.88,44.1,43.86,43.98,39175.0
2017-03-02 11:40:00,43.99,44.06,43.91,43.98,56730.0,43.99,44.06,43.91,43.98,56730.0
2017-03-02 11:50:00,43.95,44.02,43.95,43.96,57522.0,43.95,44.02,43.95,43.96,57522.0
2017-03-02 12:00:00,43.98,44.08,43.94,44.0,27694.0,43.98,44.08,43.94,44.0,27694.0
2017-03-02 12:10:00,44.02,44.04,43.97,44.0,19656.0,44.02,44.04,43.97,44.0,19656.0
2017-03-02 12:20:00,43.99,44.01,43.94,44.01,36893.0,43.99,44.01,43.94,44.01,36893.0
2017-03-02 12:30:00,44.01,44.05,43.82,43.94,43374.0,44.01,44.05,43.82,43.94,43374.0
2017-03-02 12:40:00,43.92,43.95,43.85,43.87,18534.0,43.92,43.95,43.85,43.87,18534.0
2017-03-02 12:50:00,43.85,44.01,43.85,43.96,21157.0,43.85,44.01,43.85,43.96,21157.0
2017-03-02 13:00:00,43.97,43.97,43.83,43.9,42427.0,43.97,43.97,43.83,43.9,42427.0
2017-03-02 13:10:00,43.89,43.96,43.8,43.85,270847.0,43.89,43.96,43.8,43.85,270847.0
2017-03-02 13:20:00,43.86,44.06,43.82,44.04,53729.0,43.86,44.06,43.82,44.04,53729.0
2017-03-02 13:30:00,44.05,44.23,43.98,43.99,21332.0,44.05,44.23,43.98,43.99,21332.0
2017-03-02 13:40:00,43.98,44.01,43.86,43.91,17960.0,43.98,44.01,43.86,43.91,17960.0
2017-03-02 13:50:00,43.9,43.97,43.84,43.9,31718.0,43.9,43.97,43.84,43.9,31718.0
2017-03-02 14:00:00,43.89,44.03,43.86,44.0,19515.0,43.89,44.03,43.86,44.0,19515.0
2017-03-02 14:10:00,43.99,44.07,43.88,43.88,48363.0,43.99,44.07,43.88,43.88,48363.0
2017-03-02 14:20:00,43.9,44.01,43.8,44.0,46165.0,43.9,44.01,43.8,44.0,46165.0
2017-03-02 14:30:00,43.99,44.02,43.95,44.01,36343.0,43.99,44.02,43.95,44.01,36343.0
2017-03-02 14:40:00,44.0,44.05,43.93,44.04,32804.0,44.0,44.05,43.93,44.04,32804.0
2017-03-02 14:50:00,44.02,44.05,43.95,44.01,21219.0,44.02,44.05,43.95,44.01,21219.0
2017-03-02 15:00:00,44.0,44.02,43.98,44.02,25896.0,44.0,44.02,43.98,44.02,25896.0
2017-03-02 15:10:00,44.01,44.02,43.95,43.99,62825.0,44.01,44.02,43.95,43.99,62825.0
2017-03-02 15:20:00,43.99,44.03,43.97,44.02,54165.0,43.99,44.03,43.97,44.02,54165.0
2017-03-02 15:30:00,44.02,44.03,43.89,43.95,86791.0,44.02,44.03,43.89,43.95,86791.0
2017-03-02 15:40:00,43.96,43.98,43.93,43.96,146199.0,43.96,43.98,43.93,43.96,146199.0
2017-03-02 15:50:00,43.96,44.04,43.94,44.0,182482.0,43.96,44.04,43.94,44.0,182482.0
2017-03-03 09:30:00,43.85,44.93,43.78,44.77,105910.0,43.85,44.93,43.78,44.77,105910.0
2017-03-03 09:40:00,44.78,44.86,44.54,44.58,22752.0,44.78,44.86,44.54,44.58,22752.0
2017-03-03 09:50:00,44.51,44.65,44.29,44.29,15993.0,44.51,44.65,44.29,44.29,15993.0
2017-03-03 10:00:00,44.27,44.35,44.14,44.14,27737.0,44.27,44.35,44.14,44.14,27737.0
2017-03-03 10:10:00,44.09,44.28,44.09,44.15,11025.0,44.09,44.28,44.09,44.15,11025.0
2017-03-03 10:20:00,44.14,44.16,44.01,44.16,9299.0,44.14,44.16,44.01,44.16,9299.0
2017-03-03 10:30:00,44.13,44.14,43.98,43.99,29182.0,44.13,44.14,43.98,43.99,29182.0
2017-03-03 10:40:00,44.01,44.03,43.97,43.98,17606.0,44.01,44.03,43.97,43.98,17606.0
2017-03-03 10:50:00,43.97,44.08,43.97,44.0,14594.0,43.97,44.08,43.97,44.0,14594.0
2017-03-03 11:00:00,44.0,44.0,43.89,43.97,19622.0,44.0,44.0,43.89,43.97,19622.0
2017-03-03 11:10:00,43.97,44.01,43.96,43.99,23249.0,43.97,44.01,43.96,43.99,23249.0
2017-03-03 11:20:00,43.98,44.01,43.87,43.91,22469.0,43.98,44.01,43.87,43.91,22469.0
2017-03-03 11:30:00,43.91,44.03,43.9,44.02,20335.0,43.91,44.03,43.9,44.02,20335.0
2017-03-03 11:40:00,44.01,44.05,44.0,44.04,13282.0,44.01,44.05,44.0,44.04,13282.0
2017-03-03 11:50:00,44.04,44.19,44.04,44.14,14753.0,44.04,44.19,44.04,44.14,14753.0
2017-03-03 12:00:00,44.13,44.13,44.01,44.02,40160.0,44.13,44.13,44.01,44.02,40160.0
2017-03-03 12:10:00,44.02,44.06,44.0,44.04,13032.0,44.02,44.06,44.0,44.04,13032.0
2017-03-03 12:20:00,44.05,44.06,44.01,44.03,12105.0,44.05,44.06,44.01,44.03,12105.0
2017-03-03 12:30:00,44.02,44.1,44.02,44.07,17367.0,44.02,44.1,44.02,44.07,17367.0
2017-03-03 12:40:00,44.07,44.17,44.06,44.16,9965.0,44.07,44.17,44.06,44.16,9965.0
2017-03-03 12:50:00,44.14,44.19,44.08,44.08,19917.0,44.14,44.19,44.08,44.08,19917.0
2017-03-03 13:00:00,44.09,44.1,43.99,44.01,21567.0,44.09,44.1,43.99,44.01,21567.0
2017-03-03 13:10:00,44.01,44.02,43.98,44.01,21328.0,44.01,44.02,43.98,44.01,21328.0
2017-03-03 13:20:00,43.99,44.07,43.98,44.07,10758.0,43.99,44.07,43.98,44.07,10758.0
2017-03-03 13:30:00,44.07,44.08,44.0,44.02,9510.0,44.07,44.08,44.0,44.02,9510.0
2017-03-03 13:40:00,44.01,44.11,44.0,44.11,7548.0,44.01,44.11,44.0,44.11,7548.0
2017-03-03 13:50:00,44.1,44.11,44.07,44.08,11664.0,44.1,44.11,44.07,44.08,11664.0
2017-03-03 14:00:00,44.06,44.09,44.0,44.02,19457.0,44.06,44.09,44.0,44.02,19457.0
2017-03-03 14:10:00,44.0,44.02,43.97,44.01,22382.0,44.0,44.02,43.97,44.01,22382.0
2017-03-03 14:20:00,44.01,44.04,43.99,44.02,11754.0,44.01,44.04,43.99,44.02,11754.0
2017-03-03 14:30:00,44.01,44.06,43.99,44.04,7727.0,44.01,44.06,43.99,44.04,7727.0
2017-03-03 14:40:00,44.04,44.09,44.02,44.09,7423.0,44.04,44.09,44.02,44.09,7423.0
2017-03-03 14:50:00,44.1,44.12,44.04,44.05,10265.0,44.1,44.12,44.04,44.05,10265.0
2017-03-03 15:00:00,44.04,44.05,43.99,44.03,17633.0,44.04,44.05,43.99,44.03,17633.0
2017-03-03 15:10:00,44.03,44.06,44.01,44.05,5709.0,44.03,44.06,44.01,44.05,5709.0
2017-03-03 15:20:00,44.05,44.09,44.04,44.07,8890.0,44.05,44.09,44.04,44.07,8890.0
2017-03-03 15:30:00,44.08,44.08,44.03,44.04,22155.0,44.08,44.08,44.03,44.04,22155.0
2017-03-03 15:40:00,44.04,44.11,44.01,44.08,63138.0,44.04,44.11,44.01,44.08,63138.0
2017-03-03 15:50:00,44.1,44.18,44.1,44.17,83481.0,44.1,44.18,44.1,44.17,83481.0
2017-03-06 09:30:00,43.79,43.99,43.49,43.91,64818.0,43.79,43.99,43.49,43.91,64818.0
2017-03-06 09:40:00,43.91,43.96,43.78,43.82,16285.0,43.91,43.96,43.78,43.82,16285.0
2017-03-06 09:50:00,43.79,44.01,43.75,43.96,41004.0,43.79,44.01,43.75,43.96,41004.0
2017-03-06 10:00:00,43.98,44.01,43.95,44.01,14109.0,43.98,44.01,43.95,44.01,14109.0
2017-03-06 10:10:00,44.04,44.04,43.95,43.95,15224.0,44.04,44.04,43.95,43.95,15224.0
2017-03-06 10:20:00,43.95,43.99,43.85,43.9,19769.0,43.95,43.99,43.85,43.9,19769.0
2017-03-06 10:30:00,43.9,43.96,43.79,43.84,21903.0,43.9,43.96,43.79,43.84,21903.0
2017-03-06 10:40:00,43.85,44.0,43.81,43.98,53408.0,43.85,44.0,43.81,43.98,53408.0
2017-03-06 10:50:00,43.98,43.98,43.83,43.94,32491.0,43.98,43.98,43.83,43.94,32491.0
2017-03-06 11:00:00,43.93,43.97,43.91,43.94,17284.0,43.93,43.97,43.91,43.94,17284.0
2017-03-06 11:10:00,43.95,44.02,43.93,44.0,17711.0,43.95,44.02,43.93,44.0,17711.0
2017-03-06 11:20:00,44.0,44.02,43.95,44.0,20163.0,44.0,44.02,43.95,44.0,20163.0
2017-03-06 11:30:00,43.99,44.02,43.91,43.91,13780.0,43.99,44.02,43.91,43.91,13780.0
2017-03-06 11:40:00,43.94,43.99,43.92,43.97,13800.0,43.94,43.99,43.92,43.97,13800.0
2017-03-06 11:50:00,43.96,43.99,43.92,43.94,7870.0,43.96,43.99,43.92,43.94,7870.0
2017-03-06 12:00:00,43.93,43.99,43.92,43.97,24874.0,43.93,43.99,43.92,43.97,24874.0
2017-03-06 12:10:00,43.97,43.99,43.94,43.95,12137.0,43.97,43.99,43.94,43.95,12137.0
2017-03-06 12:20:00,43.94,43.95,43.87,43.91,9036.0,43.94,43.95,43.87,43.91,9036.0
2017-03-06 12:30:00,43.91,43.93,43.89,43.91,26669.0,43.91,43.93,43.89,43.91,26669.0
2017-03-06 12:40:00,43.91,44.05,43.89,44.04,23581.0,43.91,44.05,43.89,44.04,23581.0
2017-03-06 12:50:00,44.04,44.07,44.02,44.06,4961.0,44.04,44.07,44.02,44.06,4961.0
2017-03-06 13:00:00,44.07,44.1,44.05,44.07,12140.0,44.07,44.1,44.05,44.07,12140.0
2017-03-06 13:10:00,44.08,44.14,44.07,44.14,6393.0,44.08,44.14,44.07,44.14,6393.0
2017-03-06 13:20:00,44.15,44.22,44.14,44.22,22467.0,44.15,44.22,44.14,44.22,22467.0
2017-03-06 13:30:00,44.23,44.23,44.12,44.16,10389.0,44.23,44.23,44.12,44.16,10389.0
2017-03-06 13:40:00,44.16,44.16,44.05,44.07,8780.0,44.16,44.16,44.05,44.07,8780.0
2017-03-06 13:50:00,44.08,44.08,44.03,44.05,4016.0,44.08,44.08,44.03,44.05,4016.0
2017-03-06 14:00:00,44.06,44.07,44.03,44.04,6607.0,44.06,44.07,44.03,44.04,6607.0
2017-03-06 14:10:00,44.04,44.07,44.02,44.05,6657.0,44.04,44.07,44.02,44.05,6657.0
2017-03-06 14:20:00,44.05,44.09,44.03,44.05,7284.0,44.05,44.09,44.03,44.05,7284.0
2017-03-06 14:30:00,44.05,44.06,44.01,44.03,8334.0,44.05,44.06,44.01,44.03,8334.0
2017-03-06 14:40:00,44.03,44.03,44.01,44.02,4918.0,44.03,44.03,44.01,44.02,4918.0
2017-03-06 14:50:00,44.02,44.03,43.99,44.02,14022.0,44.02,44.03,43.99,44.02,14022.0
2017-03-06 15:00:00,44.03,44.03,43.99,44.0,13816.0,44.03,44.03,43.99,44.0,13816.0
2017-03-06 15:10:00,44.0,44.08,43.99,44.07,12944.0,44.0,44.08,43.99,44.07,12944.0
2017-03-06 15:20:00,44.07,44.1,44.06,44.07,14318.0,44.07,44.1,44.06,44.07,14318.0
2017-03-06 15:30:00,44.07,44.1,44.03,44.1,15766.0,44.07,44.1,44.03,44.1,15766.0
2017-03-06 15:40:00,44.09,44.1,43.98,44.05,70724.0,44.09,44.1,43.98,44.05,70724.0
2017-03-06 15:50:00,44.04,44.06,43.99,44.05,116984.0,44.04,44.06,43.99,44.05,116984.0
2017-03-07 09:30:00,43.89,44.26,43.74,44.23,37453.0,43.89,44.26,43.74,44.23,37453.0
2017-03-07 09:40:00,44.23,44.23,43.83,44.02,20962.0,44.23,44.23,43.83,44.02,20962.0
2017-03-07 09:50:00,43.98,44.06,43.93,44.01,8828.0,43.98,44.06,43.93,44.01,8828.0
2017-03-07 10:00:00,44.01,44.13,44.0,44.06,3243.0,44.01,44.13,44.0,44.06,3243.0
2017-03-07 10:10:00,44.0,44.05,43.97,44.03,9855.0,44.0,44.05,43.97,44.03,9855.0
2017-03-07 10:20:00,44.02,44.07,43.98,44.07,7605.0,44.02,44.07,43.98,44.07,7605.0
2017-03-07 10:30:00,44.09,44.15,44.05,44.15,4812.0,44.09,44.15,44.05,44.15,4812.0
2017-03-07 10:40:00,44.14,44.23,44.13,44.19,7701.0,44.14,44.23,44.13,44.19,7701.0
2017-03-07 10:50:00,44.17,44.2,44.14,44.15,17390.0,44.17,44.2,44.14,44.15,17390.0
2017-03-07 11:00:00,44.16,44.18,44.06,44.07,6617.0,44.16,44.18,44.06,44.07,6617.0
2017-03-07 11:10:00,44.07,44.09,44.04,44.07,6916.0,44.07,44.09,44.04,44.07,6916.0
2017-03-07 11:20:00,44.07,44.07,43.99,44.0,8600.0,44.07,44.07,43.99,44.0,8600.0
2017-03-07 11:30:00,44.0,44.02,43.94,43.99,26684.0,44.0,44.02,43.94,43.99,26684.0
2017-03-07 11:40:00,44.0,44.02,44.0,44.02,4669.0,44.0,44.02,44.0,44.02,4669.0
2017-03-07 11:50:00,44.0,44.09,43.99,44.09,14849.0,44.0,44.09,43.99,44.09,14849.0
2017-03-07 12:00:00,44.09,44.09,43.98,44.0,16560.0,44.09,44.09,43.98,44.0,16560.0
2017-03-07 12:10:00,44.0,44.02,43.99,43.99,4760.0,44.0,44.02,43.99,43.99,4760.0
2017-03-07 12:20:00,44.01,44.03,43.99,44.03,8058.0,44.01,44.03,43.99,44.03,8058.0
2017-03-07 12:30:00,44.02,44.02,44.0,44.01,2108.0,44.02,44.02,44.0,44.01,2108.0
2017-03-07 12:40:00,44.03,44.05,44.01,44.05,5695.0,44.03,44.05,44.01,44.05,5695.0
2017-03-07 12:50:00,44.05,44.06,43.99,44.0,33491.0,44.05,44.06,43.99,44.0,33491.0
2017-03-07 13:00:00,44.0,44.02,43.99,44.02,14950.0,44.0,44.02,43.99,44.02,14950.0
2017-03-07 13:10:00,44.01,44.03,44.0,44.03,7409.0,44.01,44.03,44.0,44.03,7409.0
2017-03-07 13:20:00,44.02,44.03,44.0,44.01,9339.0,44.02,44.03,44.0,44.01,9339.0
2017-03-07 13:30:00,44.02,44.03,43.99,44.0,4800.0,44.02,44.03,43.99,44.0,4800.0
2017-03-07 13:40:00,44.0,44.02,43.98,44.0,17882.0,44.0,44.02,43.98,44.0,17882.0
2017-03-07 13:50:00,44.0,44.03,43.99,44.0,4325.0,44.0,44.03,43.99,44.0,4325.0
2017-03-07 14:00:00,44.0,44.07,44.0,44.07,15059.0,44.0,44.07,44.0,44.07,15059.0
2017-03-07 14:10:00,44.05,44.07,44.03,44.03,25825.0,44.05,44.07,44.03,44.03,25825.0
2017-03-07 14:20:00,44.02,44.03,44.0,44.02,8300.0,44.02,44.03,44.0,44.02,8300.0
2017-03-07 14:30:00,44.03,44.04,44.02,44.04,3867.0,44.03,44.04,44.02,44.04,3867.0
2017-03-07 14:40:00,44.04,44.07,44.03,44.07,8001.0,44.04,44.07,44.03,44.07,8001.0
2017-03-07 14:50:00,44.06,44.1,44.05,44.09,8206.0,44.06,44.1,44.05,44.09,8206.0
2017-03-07 15:00:00,44.09,44.12,44.08,44.11,17101.0,44.09,44.12,44.08,44.11,17101.0
2017-03-07 15:10:00,44.11,44.17,44.1,44.1,13515.0,44.11,44.17,44.1,44.1,13515.0
2017-03-07 15:20:00,44.11,44.13,44.04,44.05,14004.0,44.11,44.13,44.04,44.05,14004.0
2017-03-07 15:30:00,44.06,44.07,44.0,44.0,45491.0,44.06,44.07,44.0,44.0,45491.0
2017-03-07 15:40:00,44.0,44.02,43.93,43.97,56571.0,44.0,44.02,43.93,43.97,56571.0
2017-03-07 15:50:00,43.98,44.07,43.97,44.07,90048.0,43.98,44.07,43.97,44.07,90048.0
2017-03-08 09:30:00,44.16,44.33,44.11,44.28,19082.0,44.16,44.33,44.11,44.28,19082.0
2017-03-08 09:40:00,44.26,44.43,44.23,44.28,18805.0,44.26,44.43,44.23,44.28,18805.0
2017-03-08 09:50:00,44.28,44.28,44.02,44.11,15880.0,44.28,44.28,44.02,44.11,15880.0
2017-03-08 10:00:00,44.06,44.1,43.97,44.08,22459.0,44.06,44.1,43.97,44.08,22459.0
2017-03-08 10:10:00,44.08,44.11,43.99,44.02,11140.0,44.08,44.11,43.99,44.02,11140.0
2017-03-08 10:20:00,44.02,44.09,43.97,44.07,10169.0,44.02,44.09,43.97,44.07,10169.0
2017-03-08 10:30:00,44.06,44.06,43.98,44.02,14125.0,44.06,44.06,43.98,44.02,14125.0
2017-03-08 10:40:00,44.01,44.03,43.98,44.0,8800.0,44.01,44.03,43.98,44.0,8800.0
2017-03-08 10:50:00,44.0,44.1,44.0,44.06,11807.0,44.0,44.1,44.0,44.06,11807.0
2017-03-08 11:00:00,44.07,44.11,44.04,44.09,13408.0,44.07,44.11,44.04,44.09,13408.0
2017-03-08 11:10:00,44.08,44.11,44.02,44.03,4929.0,44.08,44.11,44.02,44.03,4929.0
2017-03-08 11:20:00,44.06,44.1,44.03,44.07,13215.0,44.06,44.1,44.03,44.07,13215.0
2017-03-08 11:30:00,44.06,44.06,44.0,44.01,10439.0,44.06,44.06,44.0,44.01,10439.0
2017-03-08 11:40:00,44.01,44.03,43.94,44.02,29759.0,44.01,44.03,43.94,44.02,29759.0
2017-03-08 11:50:00,44.01,44.02,43.99,44.02,9474.0,44.01,44.02,43.99,44.02,9474.0
2017-03-08 12:00:00,44.0,44.12,44.0,44.05,43015.0,44.0,44.12,44.0,44.05,43015.0
2017-03-08 12:10:00,44.05,44.06,44.02,44.04,6800.0,44.05,44.06,44.02,44.04,6800.0
2017-03-08 12:20:00,44.05,44.07,44.02,44.06,8981.0,44.05,44.07,44.02,44.06,8981.0
2017-03-08 12:30:00,44.06,44.09,44.04,44.07,7612.0,44.06,44.09,44.04,44.07,7612.0
2017-03-08 12:40:00,44.08,44.09,44.04,44.06,3076.0,44.08,44.09,44.04,44.06,3076.0
2017-03-08 12:50:00,44.04,44.09,44.04,44.09,6397.0,44.04,44.09,44.04,44.09,6397.0
2017-03-08 13:00:00,44.08,44.22,44.08,44.21,13128.0,44.08,44.22,44.08,44.21,13128.0
2017-03-08 13:10:00,44.2,44.26,44.17,44.25,14240.0,44.2,44.26,44.17,44.25,14240.0
2017-03-08 13:20:00,44.25,44.3,44.21,44.22,7055.0,44.25,44.3,44.21,44.22,7055.0
2017-03-08 13:30:00,44.23,44.24,44.2,44.22,3655.0,44.23,44.24,44.2,44.22,3655.0
2017-03-08 13:40:00,44.23,44.24,44.21,44.24,5050.0,44.23,44.24,44.21,44.24,5050.0
2017-03-08 13:50:00,44.24,44.24,44.16,44.23,27496.0,44.24,44.24,44.16,44.23,27496.0
2017-03-08 14:00:00,44.22,44.24,44.15,44.16,9918.0,44.22,44.24,44.15,44.16,9918.0
2017-03-08 14:10:00,44.15,44.17,44.1,44.12,10342.0,44.15,44.17,44.1,44.12,10342.0
2017-03-08 14:20:00,44.1,44.12,44.05,44.06,8603.0,44.1,44.12,44.05,44.06,8603.0
2017-03-08 14:30:00,44.07,44.1,44.04,44.09,13142.0,44.07,44.1,44.04,44.09,13142.0
2017-03-08 14:40:00,44.1,44.12,44.08,44.11,8468.0,44.1,44.12,44.08,44.11,8468.0
2017-03-08 14:50:00,44.12,44.14,44.1,44.13,8254.0,44.12,44.14,44.1,44.13,8254.0
2017-03-08 15:00:00,44.12,44.17,44.12,44.17,15530.0,44.12,44.17,44.12,44.17,15530.0
2017-03-08 15:10:00,44.18,44.24,44.17,44.24,20851.0,44.18,44.24,44.17,44.24,20851.0
2017-03-08 15:20:00,44.24,44.31,44.12,44.28,83294.0,44.24,44.31,44.12,44.28,83294.0
2017-03-08 15:30:00,44.27,44.28,44.12,44.14,35732.0,44.27,44.28,44.12,44.14,35732.0
2017-03-08 15:40:00,44.14,44.24,44.11,44.24,46353.0,44.14,44.24,44.11,44.24,46353.0
2017-03-08 15:50:00,44.23,44.3,44.22,44.25,120488.0,44.23,44.3,44.22,44.25,120488.0
2017-03-09 09:30:00,44.14,44.14,44.02,44.13,19908.0,44.14,44.14,44.02,44.13,19908.0
2017-03-09 09:40:00,44.15,44.28,44.08,44.25,11167.0,44.15,44.28,44.08,44.25,11167.0
2017-03-09 09:50:00,44.25,44.34,44.2,44.21,17044.0,44.25,44.34,44.2,44.21,17044.0
2017-03-09 10:00:00,44.22,44.36,44.16,44.33,17225.0,44.22,44.36,44.16,44.33,17225.0
2017-03-09 10:10:00,44.33,44.33,44.2,44.23,16587.0,44.33,44.33,44.2,44.23,16587.0
2017-03-09 10:20:00,44.23,44.27,44.21,44.25,13700.0,44.23,44.27,44.21,44.25,13700.0
2017-03-09 10:30:00,44.25,44.27,44.2,44.25,10808.0,44.25,44.27,44.2,44.25,10808.0
2017-03-09 10:40:00,44.23,44.3,44.23,44.3,18764.0,44.23,44.3,44.23,44.3,18764.0
2017-03-09 10:50:00,44.29,44.32,44.26,44.27,7090.0,44.29,44.32,44.26,44.27,7090.0
2017-03-09 11:00:00,44.27,44.29,44.24,44.27,17610.0,44.27,44.29,44.24,44.27,17610.0
2017-03-09 11:10:00,44.27,44.3,44.24,44.27,11245.0,44.27,44.3,44.24,44.27,11245.0
2017-03-09 11:20:00,44.27,44.31,44.22,44.28,36937.0,44.27,44.31,44.22,44.28,36937.0
2017-03-09 11:30:00,44.27,44.32,44.26,44.29,9059.0,44.27,44.32,44.26,44.29,9059.0
2017-03-09 11:40:00,44.29,44.37,44.28,44.3,25724.0,44.29,44.37,44.28,44.3,25724.0
2017-03-09 11:50:00,44.3,44.33,44.29,44.3,8300.0,44.3,44.33,44.29,44.3,8300.0
2017-03-09 12:00:00,44.29,44.38,44.28,44.37,21558.0,44.29,44.38,44.28,44.37,21558.0
2017-03-09 12:10:00,44.37,44.41,44.35,44.35,13228.0,44.37,44.41,44.35,44.35,13228.0
2017-03-09 12:20:00,44.36,44.43,44.36,44.43,14597.0,44.36,44.43,44.36,44.43,14597.0
2017-03-09 12:30:00,44.41,44.42,44.34,44.37,10566.0,44.41,44.42,44.34,44.37,10566.0
2017-03-09 12:40:00,44.38,44.39,44.35,44.39,7968.0,44.38,44.39,44.35,44.39,7968.0
2017-03-09 12:50:00,44.39,44.42,44.33,44.42,40696.0,44.39,44.42,44.33,44.42,40696.0
2017-03-09 13:00:00,44.43,44.43,44.34,44.41,16682.0,44.43,44.43,44.34,44.41,16682.0
2017-03-09 13:10:00,44.42,44.42,44.37,44.38,4207.0,44.42,44.42,44.37,44.38,4207.0
2017-03-09 13:20:00,44.39,44.4,44.34,44.38,7759.0,44.39,44.4,44.34,44.38,7759.0
2017-03-09 13:30:00,44.36,44.4,44.29,44.3,49268.0,44.36,44.4,44.29,44.3,49268.0
2017-03-09 13:40:00,44.3,44.31,44.23,44.25,18097.0,44.3,44.31,44.23,44.25,18097.0
2017-03-09 13:50:00,44.25,44.28,44.21,44.21,12284.0,44.25,44.28,44.21,44.21,12284.0
2017-03-09 14:00:00,44.22,44.28,44.2,44.26,62955.0,44.22,44.28,44.2,44.26,62955.0
2017-03-09 14:10:00,44.26,44.28,44.03,44.06,51502.0,44.26,44.28,44.03,44.06,51502.0
2017-03-09 14:20:00,44.07,44.25,44.05,44.23,52832.0,44.07,44.25,44.05,44.23,52832.0
2017-03-09 14:30:00,44.22,44.27,44.18,44.2,27140.0,44.22,44.27,44.18,44.2,27140.0
2017-03-09 14:40:00,44.21,44.27,44.16,44.27,15963.0,44.21,44.27,44.16,44.27,15963.0
2017-03-09 14:50:00,44.25,44.33,44.23,44.33,19442.0,44.25,44.33,44.23,44.33,19442.0
2017-03-09 15:00:00,44.35,44.49,44.31,44.48,34539.0,44.35,44.49,44.31,44.48,34539.0
2017-03-09 15:10:00,44.49,44.69,44.48,44.66,57505.0,44.49,44.69,44.48,44.66,57505.0
2017-03-09 15:20:00,44.66,44.66,44.58,44.62,28903.0,44.66,44.66,44.58,44.62,28903.0
2017-03-09 15:30:00,44.62,44.74,44.61,44.64,50283.0,44.62,44.74,44.61,44.64,50283.0
2017-03-09 15:40:00,44.65,44.73,44.62,44.73,46094.0,44.65,44.73,44.62,44.73,46094.0
2017-03-09 15:50:00,44.73,44.76,44.69,44.75,165396.0,44.73,44.76,44.69,44.75,165396.0
2017-03-10 09:30:00,44.97,45.0,44.62,44.74,46829.0,44.97,45.0,44.62,44.74,46829.0
2017-03-10 09:40:00,44.77,44.87,44.51,44.64,19650.0,44.77,44.87,44.51,44.64,19650.0
2017-03-10 09:50:00,44.65,44.88,44.65,44.82,23802.0,44.65,44.88,44.65,44.82,23802.0
2017-03-10 10:00:00,44.84,44.98,44.84,44.93,32162.0,44.84,44.98,44.84,44.93,32162.0
2017-03-10 10:10:00,44.91,44.97,44.77,44.94,67693.0,44.91,44.97,44.77,44.94,67693.0
2017-03-10 10:20:00,44.96,45.13,44.89,45.05,40145.0,44.96,45.13,44.89,45.05,40145.0
2017-03-10 10:30:00,45.07,45.12,44.92,44.94,55055.0,45.07,45.12,44.92,44.94,55055.0
2017-03-10 10:40:00,44.95,45.01,44.86,44.99,21113.0,44.95,45.01,44.86,44.99,21113.0
2017-03-10 10:50:00,44.97,44.99,44.92,44.95,17760.0,44.97,44.99,44.92,44.95,17760.0
2017-03-10 11:00:00,44.94,45.01,44.88,44.98,32233.0,44.94,45.01,44.88,44.98,32233.0
2017-03-10 11:10:00,44.95,45.03,44.88,45.02,17347.0,44.95,45.03,44.88,45.02,17347.0
2017-03-10 11:20:00,45.04,45.19,45.04,45.19,28730.0,45.04,45.19,45.04,45.19,28730.0
2017-03-10 11:30:00,45.21,45.3,45.15,45.26,32688.0,45.21,45.3,45.15,45.26,32688.0
2017-03-10 11:40:00,45.25,45.34,45.24,45.3,26268.0,45.25,45.34,45.24,45.3,26268.0
2017-03-10 11:50:00,45.3,45.37,45.29,45.35,10905.0,45.3,45.37,45.29,45.35,10905.0
2017-03-10 12:00:00,45.34,45.34,45.1,45.17,26736.0,45.34,45.34,45.1,45.17,26736.0
2017-03-10 12:10:00,45.17,45.2,45.06,45.13,17831.0,45.17,45.2,45.06,45.13,17831.0
2017-03-10 12:20:00,45.14,45.25,45.13,45.24,11575.0,45.14,45.25,45.13,45.24,11575.0
2017-03-10 12:30:00,45.25,45.29,45.21,45.27,17000.0,45.25,45.29,45.21,45.27,17000.0
2017-03-10 12:40:00,45.26,45.31,45.25,45.25,16559.0,45.26,45.31,45.25,45.25,16559.0
2017-03-10 12:50:00,45.25,45.28,45.21,45.27,18247.0,45.25,45.28,45.21,45.27,18247.0
2017-03-10 13:00:00,45.26,45.3,45.23,45.25,40941.0,45.26,45.3,45.23,45.25,40941.0
2017-03-10 13:10:00,45.24,45.37,45.24,45.29,38446.0,45.24,45.37,45.24,45.29,38446.0
2017-03-10 13:20:00,45.31,45.32,45.27,45.29,14060.0,45.31,45.32,45.27,45.29,14060.0
2017-03-10 13:30:00,45.31,45.33,45.21,45.21,15734.0,45.31,45.33,45.21,45.21,15734.0
2017-03-10 13:40:00,45.2,45.27,45.17,45.22,37741.0,45.2,45.27,45.17,45.22,37741.0
2017-03-10 13:50:00,45.19,45.31,45.19,45.31,10099.0,45.19,45.31,45.19,45.31,10099.0
2017-03-10 14:00:00,45.32,45.32,45.17,45.18,17665.0,45.32,45.32,45.17,45.18,17665.0
2017-03-10 14:10:00,45.18,45.23,45.14,45.2,11731.0,45.18,45.23,45.14,45.2,11731.0
2017-03-10 14:20:00,45.2,45.2,45.13,45.16,7633.0,45.2,45.2,45.13,45.16,7633.0
2017-03-10 14:30:00,45.15,45.17,45.12,45.14,8423.0,45.15,45.17,45.12,45.14,8423.0
2017-03-10 14:40:00,45.13,45.13,45.07,45.1,8263.0,45.13,45.13,45.07,45.1,8263.0
2017-03-10 14:50:00,45.1,45.1,45.03,45.07,9235.0,45.1,45.1,45.03,45.07,9235.0
2017-03-10 15:00:00,45.06,45.09,44.98,44.99,25027.0,45.06,45.09,44.98,44.99,25027.0
2017-03-10 15:10:00,45.0,45.09,44.99,45.09,17597.0,45.0,45.09,44.99,45.09,17597.0
2017-03-10 15:20:00,45.1,45.19,45.08,45.19,17466.0,45.1,45.19,45.08,45.19,17466.0
2017-03-10 15:30:00,45.18,45.21,45.13,45.13,42164.0,45.18,45.21,45.13,45.13,42164.0
2017-03-10 15:40:00,45.13,45.13,45.0,45.09,44045.0,45.13,45.13,45.0,45.09,44045.0
2017-03-10 15:50:00,45.09,45.14,45.06,45.14,115596.0,45.09,45.14,45.06,45.14,115596.0
2017-03-13 09:30:00,45.15,45.45,45.1,45.29,38038.0,45.15,45.45,45.1,45.29,38038.0
2017-03-13 09:40:00,45.3,45.32,45.15,45.24,13177.0,45.3,45.32,45.15,45.24,13177.0
2017-03-13 09:50:00,45.21,45.27,45.12,45.23,21684.0,45.21,45.27,45.12,45.23,21684.0
2017-03-13 10:00:00,45.22,45.44,45.22,45.38,11305.0,45.22,45.44,45.22,45.38,11305.0
2017-03-13 10:10:00,45.4,45.66,45.39,45.61,26320.0,45.4,45.66,45.39,45.61,26320.0
2017-03-13 10:20:00,45.59,45.77,45.55,45.74,18165.0,45.59,45.77,45.55,45.74,18165.0
2017-03-13 10:30:00,45.75,46.06,45.73,46.04,60643.0,45.75,46.06,45.73,46.04,60643.0
2017-03-13 10:40:00,46.01,46.17,45.97,46.06,64017.0,46.01,46.17,45.97,46.06,64017.0
2017-03-13 10:50:00,46.05,46.19,46.02,46.09,29515.0,46.05,46.19,46.02,46.09,29515.0
2017-03-13 11:00:00,46.09,46.12,46.01,46.11,30676.0,46.09,46.12,46.01,46.11,30676.0
2017-03-13 11:10:00,46.08,46.13,46.01,46.04,18862.0,46.08,46.13,46.01,46.04,18862.0
2017-03-13 11:20:00,46.03,46.03,45.96,46.0,27257.0,46.03,46.03,45.96,46.0,27257.0
2017-03-13 11:30:00,46.0,46.02,45.95,46.01,23671.0,46.0,46.02,45.95,46.01,23671.0
2017-03-13 11:40:00,46.0,46.02,45.96,46.0,48511.0,46.0,46.02,45.96,46.0,48511.0
2017-03-13 11:50:00,46.01,46.07,46.0,46.04,14860.0,46.01,46.07,46.0,46.04,14860.0
2017-03-13 12:00:00,46.04,46.05,45.99,46.02,23422.0,46.04,46.05,45.99,46.02,23422.0
2017-03-13 12:10:00,46.01,46.03,45.98,46.0,24430.0,46.01,46.03,45.98,46.0,24430.0
2017-03-13 12:20:00,46.01,46.18,45.99,46.15,39710.0,46.01,46.18,45.99,46.15,39710.0
2017-03-13 12:30:00,46.16,46.17,46.11,46.16,19797.0,46.16,46.17,46.11,46.16,19797.0
2017-03-13 12:40:00,46.16,46.33,46.15,46.3,38627.0,46.16,46.33,46.15,46.3,38627.0
2017-03-13 12:50:00,46.29,46.33,46.21,46.27,30649.0,46.29,46.33,46.21,46.27,30649.0
2017-03-13 13:00:00,46.26,46.28,46.15,46.2,30051.0,46.26,46.28,46.15,46.2,30051.0
2017-03-13 13:10:00,46.2,46.24,46.14,46.18,26453.0,46.2,46.24,46.14,46.18,26453.0
2017-03-13 13:20:00,46.18,46.28,46.16,46.28,22119.0,46.18,46.28,46.16,46.28,22119.0
2017-03-13 13:30:00,46.27,46.27,46.2,46.24,20789.0,46.27,46.27,46.2,46.24,20789.0
2017-03-13 13:40:00,46.23,46.26,46.2,46.21,9112.0,46.23,46.26,46.2,46.21,9112.0
2017-03-13 13:50:00,46.21,46.23,46.19,46.2,13534.0,46.21,46.23,46.19,46.2,13534.0
2017-03-13 14:00:00,46.2,46.27,46.2,46.23,13687.0,46.2,46.27,46.2,46.23,13687.0
2017-03-13 14:10:00,46.22,46.31,46.21,46.3,27250.0,46.22,46.31,46.21,46.3,27250.0
2017-03-13 14:20:00,46.3,46.34,46.28,46.33,23457.0,46.3,46.34,46.28,46.33,23457.0
2017-03-13 14:30:00,46.34,46.53,46.33,46.43,44275.0,46.34,46.53,46.33,46.43,44275.0
2017-03-13 14:40:00,46.43,46.54,46.41,46.52,50581.0,46.43,46.54,46.41,46.52,50581.0
2017-03-13 14:50:00,46.53,46.54,46.48,46.54,26277.0,46.53,46.54,46.48,46.54,26277.0
2017-03-13 15:00:00,46.52,46.57,46.49,46.51,31023.0,46.52,46.57,46.49,46.51,31023.0
2017-03-13 15:10:00,46.51,46.56,46.5,46.52,34527.0,46.51,46.56,46.5,46.52,34527.0
2017-03-13 15:20:00,46.53,46.59,46.51,46.57,51514.0,46.53,46.59,46.51,46.57,51514.0
2017-03-13 15:30:00,46.58,46.74,46.55,46.64,53417.0,46.58,46.74,46.55,46.64,53417.0
2017-03-13 15:40:00,46.65,46.78,46.64,46.67,73411.0,46.65,46.78,46.64,46.67,73411.0
2017-03-13 15:50:00,46.66,46.77,46.65,46.76,157106.0,46.66,46.77,46.65,46.76,157106.0
2017-03-14 09:30:00,46.62,46.62,46.05,46.24,81907.0,46.62,46.62,46.05,46.24,81907.0
2017-03-14 09:40:00,46.22,46.45,46.21,46.41,42611.0,46.22,46.45,46.21,46.41,42611.0
2017-03-14 09:50:00,46.39,46.4,46.2,46.23,38291.0,46.39,46.4,46.2,46.23,38291.0
2017-03-14 10:00:00,46.23,46.32,46.21,46.29,27576.0,46.23,46.32,46.21,46.29,27576.0
2017-03-14 10:10:00,46.3,46.32,46.17,46.25,30649.0,46.3,46.32,46.17,46.25,30649.0
2017-03-14 10:20:00,46.25,46.26,46.09,46.23,45257.0,46.25,46.26,46.09,46.23,45257.0
2017-03-14 10:30:00,46.23,46.28,46.14,46.28,26664.0,46.23,46.28,46.14,46.28,26664.0
2017-03-14 10:40:00,46.26,46.27,46.0,46.01,28621.0,46.26,46.27,46.0,46.01,28621.0
2017-03-14 10:50:00,46.03,46.07,46.0,46.05,21010.0,46.03,46.07,46.0,46.05,21010.0
2017-03-14 11:00:00,46.07,46.12,45.94,45.95,21527.0,46.07,46.12,45.94,45.95,21527.0
2017-03-14 11:10:00,45.94,46.11,45.93,46.07,32912.0,45.94,46.11,45.93,46.07,32912.0
2017-03-14 11:20:00,46.07,46.14,46.02,46.11,19598.0,46.07,46.14,46.02,46.11,19598.0
2017-03-14 11:30:00,46.11,46.11,46.05,46.06,31618.0,46.11,46.11,46.05,46.06,31618.0
2017-03-14 11:40:00,46.07,46.12,46.03,46.05,14769.0,46.07,46.12,46.03,46.05,14769.0
2017-03-14 11:50:00,46.03,46.08,46.01,46.05,15854.0,46.03,46.08,46.01,46.05,15854.0
2017-03-14 12:00:00,46.06,46.12,46.03,46.05,18735.0,46.06,46.12,46.03,46.05,18735.0
2017-03-14 12:10:00,46.06,46.12,46.05,46.07,29210.0,46.06,46.12,46.05,46.07,29210.0
2017-03-14 12:20:00,46.05,46.12,46.05,46.1,10712.0,46.05,46.12,46.05,46.1,10712.0
2017-03-14 12:30:00,46.1,46.11,46.04,46.07,14819.0,46.1,46.11,46.04,46.07,14819.0
2017-03-14 12:40:00,46.07,46.16,46.06,46.16,21519.0,46.07,46.16,46.06,46.16,21519.0
2017-03-14 12:50:00,46.16,46.19,46.04,46.04,36921.0,46.16,46.19,46.04,46.04,36921.0
2017-03-14 13:00:00,46.06,46.06,46.01,46.03,12595.0,46.06,46.06,46.01,46.03,12595.0
2017-03-14 13:10:00,46.03,46.09,46.03,46.07,11364.0,46.03,46.09,46.03,46.07,11364.0
2017-03-14 13:20:00,46.07,46.1,46.06,46.08,11105.0,46.07,46.1,46.06,46.08,11105.0
2017-03-14 13:30:00,46.09,46.11,46.07,46.11,12535.0,46.09,46.11,46.07,46.11,12535.0
2017-03-14 13:40:00,46.1,46.11,46.05,46.07,13401.0,46.1,46.11,46.05,46.07,13401.0
2017-03-14 13:50:00,46.08,46.1,46.05,46.09,13942.0,46.08,46.1,46.05,46.09,13942.0
2017-03-14 14:00:00,46.09,46.12,46.05,46.07,15220.0,46.09,46.12,46.05,46.07,15220.0
2017-03-14 14:10:00,46.07,46.08,45.97,46.0,21357.0,46.07,46.08,45.97,46.0,21357.0
2017-03-14 14:20:00,45.97,46.03,45.96,46.02,10359.0,45.97,46.03,45.96,46.02,10359.0
2017-03-14 14:30:00,46.01,46.07,45.99,46.01,10387.0,46.01,46.07,45.99,46.01,10387.0
2017-03-14 14:40:00,46.02,46.04,45.97,45.98,10476.0,46.02,46.04,45.97,45.98,10476.0
2017-03-14 14:50:00,45.97,46.01,45.95,45.98,33853.0,45.97,46.01,45.95,45.98,33853.0
2017-03-14 15:00:00,45.98,46.0,45.97,45.99,9934.0,45.98,46.0,45.97,45.99,9934.0
2017-03-14 15:10:00,45.99,46.02,45.99,46.02,21436.0,45.99,46.02,45.99,46.02,21436.0
2017-03-14 15:20:00,46.02,46.09,46.02,46.09,17570.0,46.02,46.09,46.02,46.09,17570.0
2017-03-14 15:30:00,46.09,46.17,46.08,46.16,23862.0,46.09,46.17,46.08,46.16,23862.0
2017-03-14 15:40:00,46.16,46.16,46.11,46.15,42876.0,46.16,46.16,46.11,46.15,42876.0
2017-03-14 15:50:00,46.15,46.15,46.04,46.1,98660.0,46.15,46.15,46.04,46.1,98660.0
2017-03-15 09:30:00,46.3,46.3,45.95,46.15,26106.0,46.3,46.3,45.95,46.15,26106.0
2017-03-15 09:40:00,46.13,46.2,46.03,46.05,18388.0,46.13,46.2,46.03,46.05,18388.0
2017-03-15 09:50:00,46.03,46.11,45.97,46.08,19223.0,46.03,46.11,45.97,46.08,19223.0
2017-03-15 10:00:00,46.1,46.1,45.91,46.0,19287.0,46.1,46.1,45.91,46.0,19287.0
2017-03-15 10:10:00,45.98,46.11,45.98,46.1,16591.0,45.98,46.11,45.98,46.1,16591.0
2017-03-15 10:20:00,46.12,46.17,46.09,46.16,5245.0,46.12,46.17,46.09,46.16,5245.0
2017-03-15 10:30:00,46.16,46.21,46.07,46.19,19121.0,46.16,46.21,46.07,46.19,19121.0
2017-03-15 10:40:00,46.18,46.33,46.16,46.3,17721.0,46.18,46.33,46.16,46.3,17721.0
2017-03-15 10:50:00,46.32,46.41,46.31,46.4,13745.0,46.32,46.41,46.31,46.4,13745.0
2017-03-15 11:00:00,46.39,46.54,46.38,46.54,32007.0,46.39,46.54,46.38,46.54,32007.0
2017-03-15 11:10:00,46.55,46.66,46.54,46.62,25643.0,46.55,46.66,46.54,46.62,25643.0
2017-03-15 11:20:00,46.65,46.69,46.6,46.65,21220.0,46.65,46.69,46.6,46.65,21220.0
2017-03-15 11:30:00,46.65,46.72,46.63,46.72,18520.0,46.65,46.72,46.63,46.72,18520.0
2017-03-15 11:40:00,46.71,46.71,46.64,46.68,9397.0,46.71,46.71,46.64,46.68,9397.0
2017-03-15 11:50:00,46.69,46.74,46.66,46.72,31033.0,46.69,46.74,46.66,46.72,31033.0
2017-03-15 12:00:00,46.72,46.75,46.7,46.73,14053.0,46.72,46.75,46.7,46.73,14053.0
2017-03-15 12:10:00,46.73,46.79,46.72,46.78,19297.0,46.73,46.79,46.72,46.78,19297.0
2017-03-15 12:20:00,46.76,46.78,46.71,46.77,15242.0,46.76,46.78,46.71,46.77,15242.0
2017-03-15 12:30:00,46.75,46.82,46.75,46.82,7609.0,46.75,46.82,46.75,46.82,7609.0
2017-03-15 12:40:00,46.83,46.88,46.83,46.83,15049.0,46.83,46.88,46.83,46.83,15049.0
2017-03-15 12:50:00,46.85,46.86,46.8,46.83,9781.0,46.85,46.86,46.8,46.83,9781.0
2017-03-15 13:00:00,46.83,46.83,46.71,46.74,24324.0,46.83,46.83,46.71,46.74,24324.0
2017-03-15 13:10:00,46.73,46.75,46.7,46.71,11131.0,46.73,46.75,46.7,46.71,11131.0
2017-03-15 13:20:00,46.7,46.77,46.7,46.76,15918.0,46.7,46.77,46.7,46.76,15918.0
2017-03-15 13:30:00,46.76,46.79,46.72,46.76,13032.0,46.76,46.79,46.72,46.76,13032.0
2017-03-15 13:40:00,46.77,46.8,46.76,46.78,6434.0,46.77,46.8,46.76,46.78,6434.0
2017-03-15 13:50:00,46.78,46.8,46.75,46.8,18681.0,46.78,46.8,46.75,46.8,18681.0
2017-03-15 14:00:00,46.82,46.95,46.8,46.86,29494.0,46.82,46.95,46.8,46.86,29494.0
2017-03-15 14:10:00,46.87,46.95,46.85,46.87,28441.0,46.87,46.95,46.85,46.87,28441.0
2017-03-15 14:20:00,46.88,46.99,46.87,46.98,21289.0,46.88,46.99,46.87,46.98,21289.0
2017-03-15 14:30:00,46.98,47.13,46.97,47.12,77767.0,46.98,47.13,46.97,47.12,77767.0
2017-03-15 14:40:00,47.12,47.24,47.1,47.21,42087.0,47.12,47.24,47.1,47.21,42087.0
2017-03-15 14:50:00,47.21,47.23,47.16,47.17,32678.0,47.21,47.23,47.16,47.17,32678.0
2017-03-15 15:00:00,47.18,47.23,47.12,47.23,24903.0,47.18,47.23,47.12,47.23,24903.0
2017-03-15 15:10:00,47.22,47.4,47.2,47.35,53606.0,47.22,47.4,47.2,47.35,53606.0
2017-03-15 15:20:00,47.34,47.51,47.33,47.45,65261.0,47.34,47.51,47.33,47.45,65261.0
2017-03-15 15:30:00,47.44,47.62,47.43,47.61,75850.0,47.44,47.62,47.43,47.61,75850.0
2017-03-15 15:40:00,47.61,47.73,47.59,47.7,148778.0,47.61,47.73,47.59,47.7,148778.0
2017-03-15 15:50:00,47.7,47.89,47.67,47.88,367055.0,47.7,47.89,47.67,47.88,367055.0
2017-03-16 09:30:00,47.92,48.69,47.89,48.58,161568.0,47.92,48.69,47.89,48.58,161568.0
2017-03-16 09:40:00,48.67,48.81,48.34,48.52,146344.0,48.67,48.81,48.34,48.52,146344.0
2017-03-16 09:50:00,48.54,48.82,48.47,48.82,53787.0,48.54,48.82,48.47,48.82,53787.0
2017-03-16 10:00:00,48.83,49.26,48.83,49.2,174042.0,48.83,49.26,48.83,49.2,174042.0
2017-03-16 10:10:00,49.22,49.41,49.15,49.32,223956.0,49.22,49.41,49.15,49.32,223956.0
2017-03-16 10:20:00,49.34,49.42,48.99,49.03,186734.0,49.34,49.42,48.99,49.03,186734.0
2017-03-16 10:30:00,49.0,49.07,48.64,48.78,88544.0,49.0,49.07,48.64,48.78,88544.0
2017-03-16 10:40:00,48.78,49.05,48.68,49.02,68102.0,48.78,49.05,48.68,49.02,68102.0
2017-03-16 10:50:00,49.02,49.03,48.93,49.0,88230.0,49.02,49.03,48.93,49.0,88230.0
2017-03-16 11:00:00,49.0,49.09,48.9,48.99,99595.0,49.0,49.09,48.9,48.99,99595.0
2017-03-16 11:10:00,49.0,49.14,48.95,49.08,124216.0,49.0,49.14,48.95,49.08,124216.0
2017-03-16 11:20:00,49.09,49.3,48.99,49.17,72636.0,49.09,49.3,48.99,49.17,72636.0
2017-03-16 11:30:00,49.17,49.17,48.76,48.92,84312.0,49.17,49.17,48.76,48.92,84312.0
2017-03-16 11:40:00,48.91,49.04,48.9,48.97,95663.0,48.91,49.04,48.9,48.97,95663.0
2017-03-16 11:50:00,48.97,49.19,48.96,49.05,35476.0,48.97,49.19,48.96,49.05,35476.0
2017-03-16 12:00:00,49.07,49.07,48.91,48.97,32063.0,49.07,49.07,48.91,48.97,32063.0
2017-03-16 12:10:00,48.96,49.08,48.96,49.01,27451.0,48.96,49.08,48.96,49.01,27451.0
2017-03-16 12:20:00,49.01,49.06,49.0,49.05,15334.0,49.01,49.06,49.0,49.05,15334.0
2017-03-16 12:30:00,49.06,49.08,48.94,49.0,33590.0,49.06,49.08,48.94,49.0,33590.0
2017-03-16 12:40:00,48.99,49.07,48.99,49.06,23580.0,48.99,49.07,48.99,49.06,23580.0
2017-03-16 12:50:00,49.05,49.11,49.04,49.07,35676.0,49.05,49.11,49.04,49.07,35676.0
2017-03-16 13:00:00,49.06,49.07,48.91,48.94,72897.0,49.06,49.07,48.91,48.94,72897.0
2017-03-16 13:10:00,48.95,49.03,48.93,48.98,25041.0,48.95,49.03,48.93,48.98,25041.0
2017-03-16 13:20:00,48.99,49.01,48.95,49.0,26942.0,48.99,49.01,48.95,49.0,26942.0
2017-03-16 13:30:00,49.0,49.02,48.96,49.01,33442.0,49.0,49.02,48.96,49.01,33442.0
2017-03-16 13:40:00,49.01,49.04,48.92,49.03,45696.0,49.01,49.04,48.92,49.03,45696.0
2017-03-16 13:50:00,49.03,49.04,48.99,49.02,27653.0,49.03,49.04,48.99,49.02,27653.0
2017-03-16 14:00:00,49.0,49.05,48.98,49.0,24079.0,49.0,49.05,48.98,49.0,24079.0
2017-03-16 14:10:00,49.0,49.02,48.97,48.99,19228.0,49.0,49.02,48.97,48.99,19228.0
2017-03-16 14:20:00,48.99,49.02,48.94,49.02,37489.0,48.99,49.02,48.94,49.02,37489.0
2017-03-16 14:30:00,49.01,49.04,48.99,49.03,18722.0,49.01,49.04,48.99,49.03,18722.0
2017-03-16 14:40:00,49.03,49.06,48.98,49.01,38741.0,49.03,49.06,48.98,49.01,38741.0
2017-03-16 14:50:00,49.03,49.08,48.98,49.06,37608.0,49.03,49.08,48.98,49.06,37608.0
2017-03-16 15:00:00,49.06,49.07,49.0,49.0,27053.0,49.06,49.07,49.0,49.0,27053.0
2017-03-16 15:10:00,49.01,49.06,49.0,49.05,39427.0,49.01,49.06,49.0,49.05,39427.0
2017-03-16 15:20:00,49.06,49.13,49.06,49.08,65728.0,49.06,49.13,49.06,49.08,65728.0
2017-03-16 15:30:00,49.07,49.09,48.99,49.0,59629.0,49.07,49.09,48.99,49.0,59629.0
2017-03-16 15:40:00,49.0,49.05,48.96,49.03,54527.0,49.0,49.05,48.96,49.03,54527.0
2017-03-16 15:50:00,49.03,49.08,48.98,49.05,147693.0,49.03,49.08,48.98,49.05,147693.0
2017-03-17 09:30:00,49.27,49.35,48.85,49.02,47106.0,49.27,49.35,48.85,49.02,47106.0
2017-03-17 09:40:00,49.04,49.04,48.77,48.93,29691.0,49.04,49.04,48.77,48.93,29691.0
2017-03-17 09:50:00,48.96,49.03,48.87,48.95,16256.0,48.96,49.03,48.87,48.95,16256.0
2017-03-17 10:00:00,48.95,49.0,48.87,48.96,23192.0,48.95,49.0,48.87,48.96,23192.0
2017-03-17 10:10:00,48.93,49.06,48.86,49.03,25412.0,48.93,49.06,48.86,49.03,25412.0
2017-03-17 10:20:00,49.01,49.15,48.89,49.14,14448.0,49.01,49.15,48.89,49.14,14448.0
2017-03-17 10:30:00,49.1,49.2,49.0,49.2,21920.0,49.1,49.2,49.0,49.2,21920.0
2017-03-17 10:40:00,49.22,49.26,49.07,49.09,22575.0,49.22,49.26,49.07,49.09,22575.0
2017-03-17 10:50:00,49.11,49.26,49.09,49.18,22300.0,49.11,49.26,49.09,49.18,22300.0
2017-03-17 11:00:00,49.18,49.21,49.08,49.1,26264.0,49.18,49.21,49.08,49.1,26264.0
2017-03-17 11:10:00,49.12,49.28,49.12,49.27,15325.0,49.12,49.28,49.12,49.27,15325.0
2017-03-17 11:20:00,49.28,49.44,49.24,49.43,56860.0,49.28,49.44,49.24,49.43,56860.0
2017-03-17 11:30:00,49.42,49.53,49.31,49.35,53031.0,49.42,49.53,49.31,49.35,53031.0
2017-03-17 11:40:00,49.29,49.4,49.29,49.37,14863.0,49.29,49.4,49.29,49.37,14863.0
2017-03-17 11:50:00,49.32,49.37,49.3,49.32,11269.0,49.32,49.37,49.3,49.32,11269.0
2017-03-17 12:00:00,49.33,49.41,49.33,49.41,18667.0,49.33,49.41,49.33,49.41,18667.0
2017-03-17 12:10:00,49.42,49.63,49.4,49.6,26751.0,49.42,49.63,49.4,49.6,26751.0
2017-03-17 12:20:00,49.61,49.61,49.51,49.51,10281.0,49.61,49.61,49.51,49.51,10281.0
2017-03-17 12:30:00,49.5,49.63,49.45,49.63,25655.0,49.5,49.63,49.45,49.63,25655.0
2017-03-17 12:40:00,49.61,49.65,49.52,49.56,19355.0,49.61,49.65,49.52,49.56,19355.0
2017-03-17 12:50:00,49.57,49.6,49.55,49.58,11500.0,49.57,49.6,49.55,49.58,11500.0
2017-03-17 13:00:00,49.57,49.64,49.53,49.62,36649.0,49.57,49.64,49.53,49.62,36649.0
2017-03-17 13:10:00,49.64,49.75,49.59,49.68,22581.0,49.64,49.75,49.59,49.68,22581.0
2017-03-17 13:20:00,49.68,49.68,49.58,49.66,14078.0,49.68,49.68,49.58,49.66,14078.0
2017-03-17 13:30:00,49.65,49.71,49.62,49.64,23674.0,49.65,49.71,49.62,49.64,23674.0
2017-03-17 13:40:00,49.66,49.69,49.6,49.64,12954.0,49.66,49.69,49.6,49.64,12954.0
2017-03-17 13:50:00,49.65,49.68,49.62,49.68,18222.0,49.65,49.68,49.62,49.68,18222.0
2017-03-17 14:00:00,49.67,49.68,49.6,49.62,15829.0,49.67,49.68,49.6,49.62,15829.0
2017-03-17 14:10:00,49.62,49.65,49.61,49.62,10315.0,49.62,49.65,49.61,49.62,10315.0
2017-03-17 14:20:00,49.61,49.66,49.61,49.64,16025.0,49.61,49.66,49.61,49.64,16025.0
2017-03-17 14:30:00,49.64,49.65,49.59,49.61,15832.0,49.64,49.65,49.59,49.61,15832.0
2017-03-17 14:40:00,49.62,49.7,49.6,49.7,39611.0,49.62,49.7,49.6,49.7,39611.0
2017-03-17 14:50:00,49.7,49.7,49.59,49.59,28010.0,49.7,49.7,49.59,49.59,28010.0
2017-03-17 15:00:00,49.59,49.67,49.57,49.63,37224.0,49.59,49.67,49.57,49.63,37224.0
2017-03-17 15:10:00,49.63,49.67,49.63,49.65,36377.0,49.63,49.67,49.63,49.65,36377.0
2017-03-17 15:20:00,49.64,49.73,49.64,49.7,41595.0,49.64,49.73,49.64,49.7,41595.0
2017-03-17 15:30:00,49.69,49.82,49.69,49.72,73255.0,49.69,49.82,49.69,49.72,73255.0
2017-03-17 15:40:00,49.72,49.78,49.7,49.77,95126.0,49.72,49.78,49.7,49.77,95126.0
2017-03-17 15:50:00,49.77,49.83,49.77,49.79,146525.0,49.77,49.83,49.77,49.79,146525.0
2017-03-20 09:30:00,49.68,49.68,49.31,49.51,55257.0,49.68,49.68,49.31,49.51,55257.0
2017-03-20 09:40:00,49.55,49.69,49.5,49.56,18843.0,49.55,49.69,49.5,49.56,18843.0
2017-03-20 09:50:00,49.65,50.14,49.62,49.97,202620.0,49.65,50.14,49.62,49.97,202620.0
2017-03-20 10:00:00,49.97,50.09,49.87,50.01,117816.0,49.97,50.09,49.87,50.01,117816.0
2017-03-20 10:10:00,50.01,50.36,50.01,50.36,57977.0,50.01,50.36,50.01,50.36,57977.0
2017-03-20 10:20:00,50.33,50.75,50.0,50.63,98074.0,50.33,50.75,50.0,50.63,98074.0
2017-03-20 10:30:00,50.61,50.64,50.21,50.25,38022.0,50.61,50.64,50.21,50.25,38022.0
2017-03-20 10:40:00,50.25,50.4,50.06,50.35,131580.0,50.25,50.4,50.06,50.35,131580.0
2017-03-20 10:50:00,50.35,50.35,50.23,50.28,33427.0,50.35,50.35,50.23,50.28,33427.0
2017-03-20 11:00:00,50.28,50.28,49.88,50.04,37024.0,50.28,50.28,49.88,50.04,37024.0
2017-03-20 11:10:00,50.04,50.37,50.01,50.32,35191.0,50.04,50.37,50.01,50.32,35191.0
2017-03-20 11:20:00,50.31,50.31,50.0,50.01,47422.0,50.31,50.31,50.0,50.01,47422.0
2017-03-20 11:30:00,50.01,50.06,49.96,50.02,35290.0,50.01,50.06,49.96,50.02,35290.0
2017-03-20 11:40:00,50.01,50.03,49.94,49.95,31514.0,50.01,50.03,49.94,49.95,31514.0
2017-03-20 11:50:00,49.95,50.06,49.95,49.99,41420.0,49.95,50.06,49.95,49.99,41420.0
2017-03-20 12:00:00,49.99,50.01,49.91,49.96,67190.0,49.99,50.01,49.91,49.96,67190.0
2017-03-20 12:10:00,49.96,49.99,49.93,49.97,26472.0,49.96,49.99,49.93,49.97,26472.0
2017-03-20 12:20:00,49.98,50.0,49.94,49.97,22280.0,49.98,50.0,49.94,49.97,22280.0
2017-03-20 12:30:00,49.97,49.97,49.85,49.85,68287.0,49.97,49.97,49.85,49.85,68287.0
2017-03-20 12:40:00,49.86,49.9,49.79,49.86,32233.0,49.86,49.9,49.79,49.86,32233.0
2017-03-20 12:50:00,49.87,49.96,49.85,49.91,40806.0,49.87,49.96,49.85,49.91,40806.0
2017-03-20 13:00:00,49.91,49.91,49.82,49.83,23901.0,49.91,49.91,49.82,49.83,23901.0
2017-03-20 13:10:00,49.83,49.83,49.63,49.66,25845.0,49.83,49.83,49.63,49.66,25845.0
2017-03-20 13:20:00,49.66,49.68,49.61,49.63,13876.0,49.66,49.68,49.61,49.63,13876.0
2017-03-20 13:30:00,49.65,49.77,49.61,49.63,42180.0,49.65,49.77,49.61,49.63,42180.0
2017-03-20 13:40:00,49.61,49.62,49.55,49.61,19699.0,49.61,49.62,49.55,49.61,19699.0
2017-03-20 13:50:00,49.59,49.6,49.55,49.59,9960.0,49.59,49.6,49.55,49.59,9960.0
2017-03-20 14:00:00,49.59,49.72,49.59,49.72,19633.0,49.59,49.72,49.59,49.72,19633.0
2017-03-20 14:10:00,49.72,49.77,49.71,49.71,10182.0,49.72,49.77,49.71,49.71,10182.0
2017-03-20 14:20:00,49.71,49.73,49.65,49.68,23747.0,49.71,49.73,49.65,49.68,23747.0
2017-03-20 14:30:00,49.68,49.7,49.63,49.66,22109.0,49.68,49.7,49.63,49.66,22109.0
2017-03-20 14:40:00,49.66,49.69,49.63,49.63,23769.0,49.66,49.69,49.63,49.63,23769.0
2017-03-20 14:50:00,49.64,49.66,49.55,49.65,32337.0,49.64,49.66,49.55,49.65,32337.0
2017-03-20 15:00:00,49.65,49.66,49.6,49.64,13460.0,49.65,49.66,49.6,49.64,13460.0
2017-03-20 15:10:00,49.64,49.75,49.64,49.73,26689.0,49.64,49.75,49.64,49.73,26689.0
2017-03-20 15:20:00,49.73,49.82,49.72,49.74,22358.0,49.73,49.82,49.72,49.74,22358.0
2017-03-20 15:30:00,49.73,49.81,49.73,49.79,20267.0,49.73,49.81,49.73,49.79,20267.0
2017-03-20 15:40:00,49.78,49.82,49.74,49.82,36041.0,49.78,49.82,49.74,49.82,36041.0
2017-03-20 15:50:00,49.82,49.9,49.82,49.86,110461.0,49.82,49.9,49.82,49.86,110461.0
2017-03-21 09:30:00,50.24,50.24,49.65,49.79,35062.0,50.24,50.24,49.65,49.79,35062.0
2017-03-21 09:40:00,49.86,49.99,49.77,49.82,17573.0,49.86,49.99,49.77,49.82,17573.0
2017-03-21 09:50:00,49.8,49.91,49.65,49.68,17343.0,49.8,49.91,49.65,49.68,17343.0
2017-03-21 10:00:00,49.67,49.73,49.54,49.66,29441.0,49.67,49.73,49.54,49.66,29441.0
2017-03-21 10:10:00,49.65,49.77,49.62,49.73,19633.0,49.65,49.77,49.62,49.73,19633.0
2017-03-21 10:20:00,49.75,49.75,49.48,49.49,28382.0,49.75,49.75,49.48,49.49,28382.0
2017-03-21 10:30:00,49.51,49.55,49.3,49.35,66301.0,49.51,49.55,49.3,49.35,66301.0
2017-03-21 10:40:00,49.32,49.34,48.94,49.03,77507.0,49.32,49.34,48.94,49.03,77507.0
2017-03-21 10:50:00,49.01,49.23,49.01,49.03,32598.0,49.01,49.23,49.01,49.03,32598.0
2017-03-21 11:00:00,49.05,49.08,48.89,48.91,57671.0,49.05,49.08,48.89,48.91,57671.0
2017-03-21 11:10:00,48.9,48.92,48.74,48.8,64493.0,48.9,48.92,48.74,48.8,64493.0
2017-03-21 11:20:00,48.82,48.82,48.48,48.52,61488.0,48.82,48.82,48.48,48.52,61488.0
2017-03-21 11:30:00,48.54,48.56,48.45,48.5,71641.0,48.54,48.56,48.45,48.5,71641.0
2017-03-21 11:40:00,48.45,48.75,48.32,48.73,32192.0,48.45,48.75,48.32,48.73,32192.0
2017-03-21 11:50:00,48.73,48.84,48.65,48.79,19772.0,48.73,48.84,48.65,48.79,19772.0
2017-03-21 12:00:00,48.78,48.83,48.65,48.74,19553.0,48.78,48.83,48.65,48.74,19553.0
2017-03-21 12:10:00,48.76,48.78,48.59,48.59,11918.0,48.76,48.78,48.59,48.59,11918.0
2017-03-21 12:20:00,48.59,48.67,48.51,48.66,18426.0,48.59,48.67,48.51,48.66,18426.0
2017-03-21 12:30:00,48.66,48.66,48.54,48.65,15672.0,48.66,48.66,48.54,48.65,15672.0
2017-03-21 12:40:00,48.65,48.66,48.43,48.49,34982.0,48.65,48.66,48.43,48.49,34982.0
2017-03-21 12:50:00,48.49,48.57,48.44,48.51,30114.0,48.49,48.57,48.44,48.51,30114.0
2017-03-21 13:00:00,48.51,48.52,48.41,48.42,28609.0,48.51,48.52,48.41,48.42,28609.0
2017-03-21 13:10:00,48.42,48.54,48.35,48.48,19223.0,48.42,48.54,48.35,48.48,19223.0
2017-03-21 13:20:00,48.5,48.61,48.48,48.58,13303.0,48.5,48.61,48.48,48.58,13303.0
2017-03-21 13:30:00,48.59,48.59,48.44,48.49,9016.0,48.59,48.59,48.44,48.49,9016.0
2017-03-21 13:40:00,48.49,48.53,48.47,48.51,15529.0,48.49,48.53,48.47,48.51,15529.0
2017-03-21 13:50:00,48.5,48.53,48.47,48.49,30215.0,48.5,48.53,48.47,48.49,30215.0
2017-03-21 14:00:00,48.5,48.59,48.49,48.57,30208.0,48.5,48.59,48.49,48.57,30208.0
2017-03-21 14:10:00,48.56,48.7,48.5,48.67,20689.0,48.56,48.7,48.5,48.67,20689.0
2017-03-21 14:20:00,48.68,48.87,48.65,48.8,46935.0,48.68,48.87,48.65,48.8,46935.0
2017-03-21 14:30:00,48.79,48.82,48.72,48.75,16577.0,48.79,48.82,48.72,48.75,16577.0
2017-03-21 14:40:00,48.75,48.8,48.63,48.69,29244.0,48.75,48.8,48.63,48.69,29244.0
2017-03-21 14:50:00,48.69,48.89,48.67,48.81,35781.0,48.69,48.89,48.67,48.81,35781.0
2017-03-21 15:00:00,48.8,48.81,48.71,48.73,37078.0,48.8,48.81,48.71,48.73,37078.0
2017-03-21 15:10:00,48.71,48.81,48.71,48.78,28948.0,48.71,48.81,48.71,48.78,28948.0
2017-03-21 15:20:00,48.77,48.77,48.62,48.66,72079.0,48.77,48.77,48.62,48.66,72079.0
2017-03-21 15:30:00,48.66,48.67,48.61,48.66,66688.0,48.66,48.67,48.61,48.66,66688.0
2017-03-21 15:40:00,48.66,48.68,48.54,48.58,173677.0,48.66,48.68,48.54,48.58,173677.0
2017-03-21 15:50:00,48.59,48.62,48.51,48.61,179698.0,48.59,48.62,48.51,48.61,179698.0
2017-03-22 09:30:00,48.29,48.59,47.58,48.4,84101.0,48.29,48.59,47.58,48.4,84101.0
2017-03-22 09:40:00,48.4,48.97,48.39,48.79,23969.0,48.4,48.97,48.39,48.79,23969.0
2017-03-22 09:50:00,48.83,48.86,48.38,48.39,21582.0,48.83,48.86,48.38,48.39,21582.0
2017-03-22 10:00:00,48.4,48.55,48.26,48.38,56712.0,48.4,48.55,48.26,48.38,56712.0
2017-03-22 10:10:00,48.41,48.45,48.34,48.37,16654.0,48.41,48.45,48.34,48.37,16654.0
2017-03-22 10:20:00,48.37,48.41,48.12,48.17,92562.0,48.37,48.41,48.12,48.17,92562.0
2017-03-22 10:30:00,48.21,48.56,48.19,48.56,23857.0,48.21,48.56,48.19,48.56,23857.0
2017-03-22 10:40:00,48.51,48.56,48.26,48.35,25439.0,48.51,48.56,48.26,48.35,25439.0
2017-03-22 10:50:00,48.37,48.37,48.28,48.35,35883.0,48.37,48.37,48.28,48.35,35883.0
2017-03-22 11:00:00,48.34,48.35,48.08,48.08,44045.0,48.34,48.35,48.08,48.08,44045.0
2017-03-22 11:10:00,48.1,48.25,48.03,48.19,31810.0,48.1,48.25,48.03,48.19,31810.0
2017-03-22 11:20:00,48.2,48.38,48.19,48.37,35428.0,48.2,48.38,48.19,48.37,35428.0
2017-03-22 11:30:00,48.36,48.47,48.35,48.47,25635.0,48.36,48.47,48.35,48.47,25635.0
2017-03-22 11:40:00,48.49,48.56,48.45,48.5,15364.0,48.49,48.56,48.45,48.5,15364.0
2017-03-22 11:50:00,48.49,48.57,48.49,48.53,17551.0,48.49,48.57,48.49,48.53,17551.0
2017-03-22 12:00:00,48.53,48.67,48.49,48.59,17755.0,48.53,48.67,48.49,48.59,17755.0
2017-03-22 12:10:00,48.61,48.62,48.46,48.47,16703.0,48.61,48.62,48.46,48.47,16703.0
2017-03-22 12:20:00,48.47,48.47,48.4,48.42,17250.0,48.47,48.47,48.4,48.42,17250.0
2017-03-22 12:30:00,48.42,48.48,48.4,48.47,15900.0,48.42,48.48,48.4,48.47,15900.0
2017-03-22 12:40:00,48.48,48.49,48.44,48.49,6830.0,48.48,48.49,48.44,48.49,6830.0
2017-03-22 12:50:00,48.48,48.5,48.44,48.47,15019.0,48.48,48.5,48.44,48.47,15019.0
2017-03-22 13:00:00,48.47,48.48,48.35,48.36,38155.0,48.47,48.48,48.35,48.36,38155.0
2017-03-22 13:10:00,48.37,48.49,48.36,48.49,9053.0,48.37,48.49,48.36,48.49,9053.0
2017-03-22 13:20:00,48.5,48.56,48.5,48.51,6241.0,48.5,48.56,48.5,48.51,6241.0
2017-03-22 13:30:00,48.52,48.55,48.49,48.52,62420.0,48.52,48.55,48.49,48.52,62420.0
2017-03-22 13:40:00,48.53,48.55,48.36,48.38,21805.0,48.53,48.55,48.36,48.38,21805.0
2017-03-22 13:50:00,48.41,48.41,48.35,48.37,40397.0,48.41,48.41,48.35,48.37,40397.0
2017-03-22 14:00:00,48.38,48.47,48.38,48.45,11829.0,48.38,48.47,48.38,48.45,11829.0
2017-03-22 14:10:00,48.45,48.53,48.45,48.49,6200.0,48.45,48.53,48.45,48.49,6200.0
2017-03-22 14:20:00,48.5,48.58,48.49,48.53,19377.0,48.5,48.58,48.49,48.53,19377.0
2017-03-22 14:30:00,48.53,48.62,48.53,48.62,7980.0,48.53,48.62,48.53,48.62,7980.0
2017-03-22 14:40:00,48.61,48.66,48.6,48.66,10025.0,48.61,48.66,48.6,48.66,10025.0
2017-03-22 14:50:00,48.67,48.75,48.67,48.74,8809.0,48.67,48.75,48.67,48.74,8809.0
2017-03-22 15:00:00,48.76,48.77,48.6,48.64,20519.0,48.76,48.77,48.6,48.64,20519.0
2017-03-22 15:10:00,48.63,48.78,48.62,48.78,11052.0,48.63,48.78,48.62,48.78,11052.0
2017-03-22 15:20:00,48.76,48.86,48.75,48.84,20656.0,48.76,48.86,48.75,48.84,20656.0
2017-03-22 15:30:00,48.85,48.89,48.71,48.74,33901.0,48.85,48.89,48.71,48.74,33901.0
2017-03-22 15:40:00,48.74,48.78,48.68,48.68,25571.0,48.74,48.78,48.68,48.68,25571.0
2017-03-22 15:50:00,48.69,48.95,48.69,48.92,161594.0,48.69,48.95,48.69,48.92,161594.0
2017-03-23 09:30:00,49.52,49.57,49.01,49.21,64232.0,49.52,49.57,49.01,49.21,64232.0
2017-03-23 09:40:00,49.13,49.2,49.02,49.13,53818.0,49.13,49.2,49.02,49.13,53818.0
2017-03-23 09:50:00,49.13,49.2,49.02,49.17,12498.0,49.13,49.2,49.02,49.17,12498.0
2017-03-23 10:00:00,49.13,49.3,49.13,49.23,17460.0,49.13,49.3,49.13,49.23,17460.0
2017-03-23 10:10:00,49.19,49.19,48.98,49.16,29541.0,49.19,49.19,48.98,49.16,29541.0
2017-03-23 10:20:00,49.15,49.44,49.15,49.4,15247.0,49.15,49.44,49.15,49.4,15247.0
2017-03-23 10:30:00,49.41,49.7,49.39,49.65,18208.0,49.41,49.7,49.39,49.65,18208.0
2017-03-23 10:40:00,49.66,49.7,49.59,49.66,130304.0,49.66,49.7,49.59,49.66,130304.0
2017-03-23 10:50:00,49.65,49.85,49.64,49.73,27423.0,49.65,49.85,49.64,49.73,27423.0
2017-03-23 11:00:00,49.71,49.73,49.53,49.61,35160.0,49.71,49.73,49.53,49.61,35160.0
2017-03-23 11:10:00,49.6,49.93,49.59,49.85,89841.0,49.6,49.93,49.59,49.85,89841.0
2017-03-23 11:20:00,49.8,49.81,49.7,49.7,16163.0,49.8,49.81,49.7,49.7,16163.0
2017-03-23 11:30:00,49.71,49.9,49.71,49.88,17791.0,49.71,49.9,49.71,49.88,17791.0
2017-03-23 11:40:00,49.88,49.88,49.68,49.76,12965.0,49.88,49.88,49.68,49.76,12965.0
2017-03-23 11:50:00,49.75,49.79,49.65,49.74,25480.0,49.75,49.79,49.65,49.74,25480.0
2017-03-23 12:00:00,49.73,49.73,49.63,49.67,10649.0,49.73,49.73,49.63,49.67,10649.0
2017-03-23 12:10:00,49.67,49.71,49.57,49.59,13240.0,49.67,49.71,49.57,49.59,13240.0
2017-03-23 12:20:00,49.59,49.74,49.59,49.71,9125.0,49.59,49.74,49.59,49.71,9125.0
2017-03-23 12:30:00,49.71,49.85,49.67,49.84,21989.0,49.71,49.85,49.67,49.84,21989.0
2017-03-23 12:40:00,49.84,49.99,49.83,49.89,32257.0,49.84,49.99,49.83,49.89,32257.0
2017-03-23 12:50:00,49.93,49.94,49.87,49.9,10581.0,49.93,49.94,49.87,49.9,10581.0
2017-03-23 13:00:00,49.9,49.9,49.77,49.77,31082.0,49.9,49.9,49.77,49.77,31082.0
2017-03-23 13:10:00,49.78,49.81,49.69,49.73,20019.0,49.78,49.81,49.69,49.73,20019.0
2017-03-23 13:20:00,49.72,49.79,49.72,49.76,10496.0,49.72,49.79,49.72,49.76,10496.0
2017-03-23 13:30:00,49.73,49.87,49.72,49.83,11558.0,49.73,49.87,49.72,49.83,11558.0
2017-03-23 13:40:00,49.81,49.98,49.78,49.97,23980.0,49.81,49.98,49.78,49.97,23980.0
2017-03-23 13:50:00,49.98,50.08,49.97,50.06,26135.0,49.98,50.08,49.97,50.06,26135.0
2017-03-23 14:00:00,50.07,50.17,49.97,50.01,60174.0,50.07,50.17,49.97,50.01,60174.0
2017-03-23 14:10:00,50.01,50.25,49.99,50.0,148525.0,50.01,50.25,49.99,50.0,148525.0
2017-03-23 14:20:00,50.0,50.04,49.96,50.0,26131.0,50.0,50.04,49.96,50.0,26131.0
2017-03-23 14:30:00,50.0,50.12,50.0,50.05,45521.0,50.0,50.12,50.0,50.05,45521.0
2017-03-23 14:40:00,50.05,50.09,50.02,50.05,25843.0,50.05,50.09,50.02,50.05,25843.0
2017-03-23 14:50:00,50.05,50.07,50.01,50.02,9132.0,50.05,50.07,50.01,50.02,9132.0
2017-03-23 15:00:00,50.01,50.04,49.92,49.99,27443.0,50.01,50.04,49.92,49.99,27443.0
2017-03-23 15:10:00,49.99,50.05,49.91,49.94,37219.0,49.99,50.05,49.91,49.94,37219.0
2017-03-23 15:20:00,49.94,50.02,49.88,49.88,25549.0,49.94,50.02,49.88,49.88,25549.0
2017-03-23 15:30:00,49.89,49.92,49.78,49.82,36166.0,49.89,49.92,49.78,49.82,36166.0
2017-03-23 15:40:00,49.83,49.84,49.66,49.79,222443.0,49.83,49.84,49.66,49.79,222443.0
2017-03-23 15:50:00,49.77,49.84,49.61,49.71,246165.0,49.77,49.84,49.61,49.71,246165.0
2017-03-24 09:30:00,50.29,50.62,50.04,50.61,34094.0,50.29,50.62,50.04,50.61,34094.0
2017-03-24 09:40:00,50.52,50.67,50.28,50.49,15520.0,50.52,50.67,50.28,50.49,15520.0
2017-03-24 09:50:00,50.5,50.75,50.2,50.33,82298.0,50.5,50.75,50.2,50.33,82298.0
2017-03-24 10:00:00,50.35,50.36,50.14,50.18,22576.0,50.35,50.36,50.14,50.18,22576.0
2017-03-24 10:10:00,50.21,50.25,50.08,50.18,20745.0,50.21,50.25,50.08,50.18,20745.0
2017-03-24 10:20:00,50.19,50.19,50.0,50.11,40024.0,50.19,50.19,50.0,50.11,40024.0
2017-03-24 10:30:00,50.12,50.12,49.94,49.94,57711.0,50.12,50.12,49.94,49.94,57711.0
2017-03-24 10:40:00,49.96,50.01,49.82,49.9,190235.0,49.96,50.01,49.82,49.9,190235.0
2017-03-24 10:50:00,49.87,49.92,49.73,49.73,72968.0,49.87,49.92,49.73,49.73,72968.0
2017-03-24 11:00:00,49.76,49.91,49.74,49.81,30560.0,49.76,49.91,49.74,49.81,30560.0
2017-03-24 11:10:00,49.82,49.97,49.79,49.84,30702.0,49.82,49.97,49.79,49.84,30702.0
2017-03-24 11:20:00,49.85,49.85,49.67,49.8,35942.0,49.85,49.85,49.67,49.8,35942.0
2017-03-24 11:30:00,49.8,49.83,49.75,49.77,15941.0,49.8,49.83,49.75,49.77,15941.0
2017-03-24 11:40:00,49.77,49.78,49.66,49.78,118298.0,49.77,49.78,49.66,49.78,118298.0
2017-03-24 11:50:00,49.79,49.96,49.76,49.94,276246.0,49.79,49.96,49.76,49.94,276246.0
2017-03-24 12:00:00,49.94,50.03,49.94,50.02,22786.0,49.94,50.03,49.94,50.02,22786.0
2017-03-24 12:10:00,50.02,50.03,49.66,49.66,63921.0,50.02,50.03,49.66,49.66,63921.0
2017-03-24 12:20:00,49.66,49.71,49.56,49.63,43707.0,49.66,49.71,49.56,49.63,43707.0
2017-03-24 12:30:00,49.65,49.69,49.61,49.66,18059.0,49.65,49.69,49.61,49.66,18059.0
2017-03-24 12:40:00,49.67,49.72,49.64,49.65,9145.0,49.67,49.72,49.64,49.65,9145.0
2017-03-24 12:50:00,49.64,49.66,49.52,49.52,18316.0,49.64,49.66,49.52,49.52,18316.0
2017-03-24 13:00:00,49.52,49.56,49.45,49.45,22920.0,49.52,49.56,49.45,49.45,22920.0
2017-03-24 13:10:00,49.47,49.48,49.39,49.42,17590.0,49.47,49.48,49.39,49.42,17590.0
2017-03-24 13:20:00,49.42,49.47,49.4,49.43,16876.0,49.42,49.47,49.4,49.43,16876.0
2017-03-24 13:30:00,49.43,49.44,49.3,49.36,47235.0,49.43,49.44,49.3,49.36,47235.0
2017-03-24 13:40:00,49.35,49.43,49.32,49.39,21439.0,49.35,49.43,49.32,49.39,21439.0
2017-03-24 13:50:00,49.38,49.39,49.26,49.27,20590.0,49.38,49.39,49.26,49.27,20590.0
2017-03-24 14:00:00,49.28,49.32,49.22,49.23,33786.0,49.28,49.32,49.22,49.23,33786.0
2017-03-24 14:10:00,49.23,49.49,49.23,49.47,60507.0,49.23,49.49,49.23,49.47,60507.0
2017-03-24 14:20:00,49.48,49.49,49.33,49.33,19430.0,49.48,49.49,49.33,49.33,19430.0
2017-03-24 14:30:00,49.33,49.44,49.31,49.31,28244.0,49.33,49.44,49.31,49.31,28244.0
2017-03-24 14:40:00,49.31,49.33,49.2,49.23,22728.0,49.31,49.33,49.2,49.23,22728.0
2017-03-24 14:50:00,49.23,49.44,49.23,49.4,70996.0,49.23,49.44,49.23,49.4,70996.0
2017-03-24 15:00:00,49.39,49.41,49.32,49.4,110794.0,49.39,49.41,49.32,49.4,110794.0
2017-03-24 15:10:00,49.4,49.4,49.24,49.24,31107.0,49.4,49.4,49.24,49.24,31107.0
2017-03-24 15:20:00,49.25,49.32,49.25,49.3,37486.0,49.25,49.32,49.25,49.3,37486.0
2017-03-24 15:30:00,49.3,49.55,49.28,49.55,82128.0,49.3,49.55,49.28,49.55,82128.0
2017-03-24 15:40:00,49.55,49.78,49.55,49.62,105873.0,49.55,49.78,49.55,49.62,105873.0
2017-03-24 15:50:00,49.61,49.66,49.55,49.58,133404.0,49.61,49.66,49.55,49.58,133404.0
2017-03-27 09:30:00,49.02,49.15,48.56,48.68,112276.0,49.02,49.15,48.56,48.68,112276.0
2017-03-27 09:40:00,48.68,48.82,48.63,48.74,13052.0,48.68,48.82,48.63,48.74,13052.0
2017-03-27 09:50:00,48.77,49.03,48.77,48.95,17176.0,48.77,49.03,48.77,48.95,17176.0
2017-03-27 10:00:00,48.92,49.28,48.77,49.14,25308.0,48.92,49.28,48.77,49.14,25308.0
2017-03-27 10:10:00,49.16,49.45,49.15,49.36,111217.0,49.16,49.45,49.15,49.36,111217.0
2017-03-27 10:20:00,49.32,49.53,49.25,49.51,21178.0,49.32,49.53,49.25,49.51,21178.0
2017-03-27 10:30:00,49.5,49.66,49.45,49.63,39930.0,49.5,49.66,49.45,49.63,39930.0
2017-03-27 10:40:00,49.61,49.92,49.59,49.82,52842.0,49.61,49.92,49.59,49.82,52842.0
2017-03-27 10:50:00,49.81,49.94,49.67,49.86,38817.0,49.81,49.94,49.67,49.86,38817.0
2017-03-27 11:00:00,49.87,49.88,49.58,49.59,18565.0,49.87,49.88,49.58,49.59,18565.0
2017-03-27 11:10:00,49.59,49.66,49.55,49.6,11314.0,49.59,49.66,49.55,49.6,11314.0
2017-03-27 11:20:00,49.59,49.75,49.5,49.64,52365.0,49.59,49.75,49.5,49.64,52365.0
2017-03-27 11:30:00,49.67,49.84,49.67,49.71,8675.0,49.67,49.84,49.67,49.71,8675.0
2017-03-27 11:40:00,49.73,49.9,49.72,49.79,63535.0,49.73,49.9,49.72,49.79,63535.0
2017-03-27 11:50:00,49.79,49.87,49.72,49.83,58620.0,49.79,49.87,49.72,49.83,58620.0
2017-03-27 12:00:00,49.84,50.12,49.82,50.03,29566.0,49.84,50.12,49.82,50.03,29566.0
2017-03-27 12:10:00,50.05,50.12,50.02,50.06,11572.0,50.05,50.12,50.02,50.06,11572.0
2017-03-27 12:20:00,50.09,50.19,50.06,50.19,15933.0,50.09,50.19,50.06,50.19,15933.0
2017-03-27 12:30:00,50.16,50.22,50.11,50.21,18279.0,50.16,50.22,50.11,50.21,18279.0
2017-03-27 12:40:00,50.2,50.29,50.2,50.29,11021.0,50.2,50.29,50.2,50.29,11021.0
2017-03-27 12:50:00,50.28,50.4,50.28,50.34,13654.0,50.28,50.4,50.28,50.34,13654.0
2017-03-27 13:00:00,50.33,50.62,50.32,50.57,47390.0,50.33,50.62,50.32,50.57,47390.0
2017-03-27 13:10:00,50.6,50.68,50.56,50.68,28362.0,50.6,50.68,50.56,50.68,28362.0
2017-03-27 13:20:00,50.67,50.75,50.56,50.64,47069.0,50.67,50.75,50.56,50.64,47069.0
2017-03-27 13:30:00,50.66,50.69,50.57,50.59,127013.0,50.66,50.69,50.57,50.59,127013.0
2017-03-27 13:40:00,50.59,50.73,50.49,50.66,59654.0,50.59,50.73,50.49,50.66,59654.0
2017-03-27 13:50:00,50.65,50.65,50.59,50.59,10664.0,50.65,50.65,50.59,50.59,10664.0
2017-03-27 14:00:00,50.61,50.93,50.59,50.85,58800.0,50.61,50.93,50.59,50.85,58800.0
2017-03-27 14:10:00,50.83,50.93,50.78,50.92,37292.0,50.83,50.93,50.78,50.92,37292.0
2017-03-27 14:20:00,50.91,51.35,50.82,50.86,367520.0,50.91,51.35,50.82,50.86,367520.0
2017-03-27 14:30:00,50.86,50.86,50.63,50.63,39297.0,50.86,50.86,50.63,50.63,39297.0
2017-03-27 14:40:00,50.64,50.75,50.53,50.7,122793.0,50.64,50.75,50.53,50.7,122793.0
2017-03-27 14:50:00,50.71,50.72,50.63,50.68,25315.0,50.71,50.72,50.63,50.68,25315.0
2017-03-27 15:00:00,50.68,50.82,50.64,50.71,41498.0,50.68,50.82,50.64,50.71,41498.0
2017-03-27 15:10:00,50.72,50.72,50.66,50.72,18213.0,50.72,50.72,50.66,50.72,18213.0
2017-03-27 15:20:00,50.72,50.85,50.71,50.74,73884.0,50.72,50.85,50.71,50.74,73884.0
2017-03-27 15:30:00,50.73,50.9,50.72,50.9,69898.0,50.73,50.9,50.72,50.9,69898.0
2017-03-27 15:40:00,50.9,51.03,50.89,50.97,82910.0,50.9,51.03,50.89,50.97,82910.0
2017-03-27 15:50:00,50.96,50.99,50.88,50.95,151261.0,50.96,50.99,50.88,50.95,151261.0
2017-03-28 09:30:00,51.01,51.48,50.94,51.23,53702.0,51.01,51.48,50.94,51.23,53702.0
2017-03-28 09:40:00,51.26,51.26,50.72,50.72,38074.0,51.26,51.26,50.72,50.72,38074.0
2017-03-28 09:50:00,50.72,50.74,50.13,50.14,66011.0,50.72,50.74,50.13,50.14,66011.0
2017-03-28 10:00:00,50.2,50.61,50.17,50.36,66853.0,50.2,50.61,50.17,50.36,66853.0
2017-03-28 10:10:00,50.34,50.48,50.15,50.44,82586.0,50.34,50.48,50.15,50.44,82586.0
2017-03-28 10:20:00,50.44,50.54,50.26,50.42,13621.0,50.44,50.54,50.26,50.42,13621.0
2017-03-28 10:30:00,50.4,50.42,50.13,50.33,57669.0,50.4,50.42,50.13,50.33,57669.0
2017-03-28 10:40:00,50.33,50.35,50.22,50.34,16827.0,50.33,50.35,50.22,50.34,16827.0
2017-03-28 10:50:00,50.33,50.34,50.26,50.3,15647.0,50.33,50.34,50.26,50.3,15647.0
2017-03-28 11:00:00,50.31,50.54,50.26,50.51,17714.0,50.31,50.54,50.26,50.51,17714.0
2017-03-28 11:10:00,50.5,50.5,50.33,50.33,11679.0,50.5,50.5,50.33,50.33,11679.0
2017-03-28 11:20:00,50.34,50.34,50.27,50.31,18942.0,50.34,50.34,50.27,50.31,18942.0
2017-03-28 11:30:00,50.3,50.3,50.21,50.27,18688.0,50.3,50.3,50.21,50.27,18688.0
2017-03-28 11:40:00,50.25,50.38,50.25,50.37,18707.0,50.25,50.38,50.25,50.37,18707.0
2017-03-28 11:50:00,50.38,50.39,50.34,50.37,11538.0,50.38,50.39,50.34,50.37,11538.0
2017-03-28 12:00:00,50.36,50.5,50.25,50.41,42213.0,50.36,50.5,50.25,50.41,42213.0
2017-03-28 12:10:00,50.42,50.43,50.34,50.35,7972.0,50.42,50.43,50.34,50.35,7972.0
2017-03-28 12:20:00,50.32,50.4,50.32,50.35,10158.0,50.32,50.4,50.32,50.35,10158.0
2017-03-28 12:30:00,50.36,50.42,50.34,50.41,5247.0,50.36,50.42,50.34,50.41,5247.0
2017-03-28 12:40:00,50.42,50.44,50.37,50.44,10093.0,50.42,50.44,50.37,50.44,10093.0
2017-03-28 12:50:00,50.45,50.65,50.45,50.64,15813.0,50.45,50.65,50.45,50.64,15813.0
2017-03-28 13:00:00,50.65,50.66,50.57,50.61,14454.0,50.65,50.66,50.57,50.61,14454.0
2017-03-28 13:10:00,50.61,50.71,50.6,50.71,12097.0,50.61,50.71,50.6,50.71,12097.0
2017-03-28 13:20:00,50.71,50.9,50.7,50.87,21535.0,50.71,50.9,50.7,50.87,21535.0
2017-03-28 13:30:00,50.86,50.87,50.76,50.78,13887.0,50.86,50.87,50.76,50.78,13887.0
2017-03-28 13:40:00,50.8,50.89,50.79,50.88,16868.0,50.8,50.89,50.79,50.88,16868.0
2017-03-28 13:50:00,50.9,50.95,50.89,50.94,22859.0,50.9,50.95,50.89,50.94,22859.0
2017-03-28 14:00:00,50.95,51.1,50.93,51.1,38965.0,50.95,51.1,50.93,51.1,38965.0
2017-03-28 14:10:00,51.1,51.15,51.02,51.07,30065.0,51.1,51.15,51.02,51.07,30065.0
2017-03-28 14:20:00,51.05,51.08,50.96,50.99,35017.0,51.05,51.08,50.96,50.99,35017.0
2017-03-28 14:30:00,50.99,51.04,50.9,51.02,18069.0,50.99,51.04,50.9,51.02,18069.0
2017-03-28 14:40:00,51.04,51.15,50.99,51.15,14710.0,51.04,51.15,50.99,51.15,14710.0
2017-03-28 14:50:00,51.14,51.15,51.08,51.08,15042.0,51.14,51.15,51.08,51.08,15042.0
2017-03-28 15:00:00,51.07,51.08,50.97,51.02,18344.0,51.07,51.08,50.97,51.02,18344.0
2017-03-28 15:10:00,51.01,51.02,50.91,50.91,26119.0,51.01,51.02,50.91,50.91,26119.0
2017-03-28 15:20:00,50.92,51.0,50.9,50.98,44209.0,50.92,51.0,50.9,50.98,44209.0
2017-03-28 15:30:00,50.99,51.14,50.98,51.12,36457.0,50.99,51.14,50.98,51.12,36457.0
2017-03-28 15:40:00,51.13,51.22,51.12,51.2,99477.0,51.13,51.22,51.12,51.2,99477.0
2017-03-28 15:50:00,51.21,51.33,51.09,51.12,227219.0,51.21,51.33,51.09,51.12,227219.0
2017-03-29 09:30:00,51.2,51.2,50.84,50.93,32027.0,51.2,51.2,50.84,50.93,32027.0
2017-03-29 09:40:00,50.92,51.16,50.92,50.99,15323.0,50.92,51.16,50.92,50.99,15323.0
2017-03-29 09:50:00,50.99,51.12,50.94,51.08,28203.0,50.99,51.12,50.94,51.08,28203.0
2017-03-29 10:00:00,51.1,51.1,50.88,50.91,27387.0,51.1,51.1,50.88,50.91,27387.0
2017-03-29 10:10:00,50.88,50.97,50.88,50.93,7480.0,50.88,50.97,50.88,50.93,7480.0
2017-03-29 10:20:00,50.92,50.94,50.88,50.89,13140.0,50.92,50.94,50.88,50.89,13140.0
2017-03-29 10:30:00,50.89,50.96,50.87,50.96,14421.0,50.89,50.96,50.87,50.96,14421.0
2017-03-29 10:40:00,50.95,51.02,50.93,50.98,12506.0,50.95,51.02,50.93,50.98,12506.0
2017-03-29 10:50:00,50.95,50.97,50.91,50.96,14467.0,50.95,50.97,50.91,50.96,14467.0
2017-03-29 11:00:00,50.96,50.96,50.71,50.75,38898.0,50.96,50.96,50.71,50.75,38898.0
2017-03-29 11:10:00,50.75,50.83,50.74,50.8,16296.0,50.75,50.83,50.74,50.8,16296.0
2017-03-29 11:20:00,50.79,50.85,50.76,50.84,10312.0,50.79,50.85,50.76,50.84,10312.0
2017-03-29 11:30:00,50.84,50.84,50.56,50.56,170009.0,50.84,50.84,50.56,50.56,170009.0
2017-03-29 11:40:00,50.56,50.64,50.56,50.64,13757.0,50.56,50.64,50.56,50.64,13757.0
2017-03-29 11:50:00,50.63,50.65,50.55,50.65,11247.0,50.63,50.65,50.55,50.65,11247.0
2017-03-29 12:00:00,50.65,50.81,50.65,50.78,10930.0,50.65,50.81,50.65,50.78,10930.0
2017-03-29 12:10:00,50.78,50.78,50.68,50.76,19344.0,50.78,50.78,50.68,50.76,19344.0
2017-03-29 12:20:00,50.77,50.82,50.75,50.81,6788.0,50.77,50.82,50.75,50.81,6788.0
2017-03-29 12:30:00,50.83,50.86,50.8,50.8,8511.0,50.83,50.86,50.8,50.8,8511.0
2017-03-29 12:40:00,50.8,50.85,50.76,50.85,9822.0,50.8,50.85,50.76,50.85,9822.0
2017-03-29 12:50:00,50.86,50.88,50.82,50.84,7042.0,50.86,50.88,50.82,50.84,7042.0
2017-03-29 13:00:00,50.86,50.99,50.86,50.99,6292.0,50.86,50.99,50.86,50.99,6292.0
2017-03-29 13:10:00,50.99,51.0,50.96,50.97,8630.0,50.99,51.0,50.96,50.97,8630.0
2017-03-29 13:20:00,50.97,51.03,50.97,51.02,5653.0,50.97,51.03,50.97,51.02,5653.0
2017-03-29 13:30:00,51.01,51.04,51.0,51.02,8870.0,51.01,51.04,51.0,51.02,8870.0
2017-03-29 13:40:00,51.01,51.02,50.99,50.99,8457.0,51.01,51.02,50.99,50.99,8457.0
2017-03-29 13:50:00,51.01,51.02,50.98,51.02,5506.0,51.01,51.02,50.98,51.02,5506.0
2017-03-29 14:00:00,51.02,51.02,50.96,50.99,11468.0,51.02,51.02,50.96,50.99,11468.0
2017-03-29 14:10:00,50.99,51.0,50.97,51.0,12264.0,50.99,51.0,50.97,51.0,12264.0
2017-03-29 14:20:00,51.0,51.08,51.0,51.06,11889.0,51.0,51.08,51.0,51.06,11889.0
2017-03-29 14:30:00,51.05,51.06,50.97,50.98,10925.0,51.05,51.06,50.97,50.98,10925.0
2017-03-29 14:40:00,50.99,51.03,50.97,51.01,14678.0,50.99,51.03,50.97,51.01,14678.0
2017-03-29 14:50:00,51.01,51.02,50.98,50.98,13139.0,51.01,51.02,50.98,50.98,13139.0
2017-03-29 15:00:00,50.98,51.01,50.98,51.01,16147.0,50.98,51.01,50.98,51.01,16147.0
2017-03-29 15:10:00,51.01,51.02,50.97,50.99,16164.0,51.01,51.02,50.97,50.99,16164.0
2017-03-29 15:20:00,51.0,51.01,50.98,50.99,13739.0,51.0,51.01,50.98,50.99,13739.0
2017-03-29 15:30:00,50.99,51.01,50.97,50.98,35380.0,50.99,51.01,50.97,50.98,35380.0
2017-03-29 15:40:00,50.98,51.0,50.96,51.0,67479.0,50.98,51.0,50.96,51.0,67479.0
2017-03-29 15:50:00,50.99,51.0,50.93,50.95,129352.0,50.99,51.0,50.93,50.95,129352.0
2017-03-30 09:30:00,51.23,51.4,51.11,51.34,54303.0,51.23,51.4,51.11,51.34,54303.0
2017-03-30 09:40:00,51.32,51.32,51.13,51.22,21986.0,51.32,51.32,51.13,51.22,21986.0
2017-03-30 09:50:00,51.2,51.23,51.07,51.08,29913.0,51.2,51.23,51.07,51.08,29913.0
2017-03-30 10:00:00,51.06,51.22,51.03,51.05,60788.0,51.06,51.22,51.03,51.05,60788.0
2017-03-30 10:10:00,51.04,51.23,51.02,51.15,65333.0,51.04,51.23,51.02,51.15,65333.0
2017-03-30 10:20:00,51.15,51.39,51.11,51.32,28707.0,51.15,51.39,51.11,51.32,28707.0
2017-03-30 10:30:00,51.3,51.4,51.25,51.31,12022.0,51.3,51.4,51.25,51.31,12022.0
2017-03-30 10:40:00,51.31,51.36,51.25,51.28,14074.0,51.31,51.36,51.25,51.28,14074.0
2017-03-30 10:50:00,51.26,51.27,51.17,51.25,28752.0,51.26,51.27,51.17,51.25,28752.0
2017-03-30 11:00:00,51.25,51.27,51.18,51.21,22599.0,51.25,51.27,51.18,51.21,22599.0
2017-03-30 11:10:00,51.21,51.25,51.18,51.24,13967.0,51.21,51.25,51.18,51.24,13967.0
2017-03-30 11:20:00,51.25,51.25,51.16,51.17,9789.0,51.25,51.25,51.16,51.17,9789.0
2017-03-30 11:30:00,51.16,51.18,51.08,51.14,14233.0,51.16,51.18,51.08,51.14,14233.0
2017-03-30 11:40:00,51.13,51.15,51.04,51.07,9645.0,51.13,51.15,51.04,51.07,9645.0
2017-03-30 11:50:00,51.07,51.09,51.03,51.04,12747.0,51.07,51.09,51.03,51.04,12747.0
2017-03-30 12:00:00,51.07,51.07,50.98,51.04,17715.0,51.07,51.07,50.98,51.04,17715.0
2017-03-30 12:10:00,51.04,51.06,50.97,51.03,16424.0,51.04,51.06,50.97,51.03,16424.0
2017-03-30 12:20:00,51.05,51.18,51.0,51.11,12407.0,51.05,51.18,51.0,51.11,12407.0
2017-03-30 12:30:00,51.13,51.2,51.1,51.14,16006.0,51.13,51.2,51.1,51.14,16006.0
2017-03-30 12:40:00,51.12,51.28,51.11,51.21,13250.0,51.12,51.28,51.11,51.21,13250.0
2017-03-30 12:50:00,51.21,51.21,51.16,51.18,7800.0,51.21,51.21,51.16,51.18,7800.0
2017-03-30 13:00:00,51.17,51.19,51.13,51.19,8825.0,51.17,51.19,51.13,51.19,8825.0
2017-03-30 13:10:00,51.18,51.2,51.13,51.14,8375.0,51.18,51.2,51.13,51.14,8375.0
2017-03-30 13:20:00,51.14,51.15,51.1,51.11,7979.0,51.14,51.15,51.1,51.11,7979.0
2017-03-30 13:30:00,51.11,51.17,51.1,51.13,7616.0,51.11,51.17,51.1,51.13,7616.0
2017-03-30 13:40:00,51.16,51.18,51.11,51.16,8764.0,51.16,51.18,51.11,51.16,8764.0
2017-03-30 13:50:00,51.15,51.16,51.12,51.13,9717.0,51.15,51.16,51.12,51.13,9717.0
2017-03-30 14:00:00,51.13,51.16,51.08,51.08,17441.0,51.13,51.16,51.08,51.08,17441.0
2017-03-30 14:10:00,51.06,51.1,51.01,51.06,14893.0,51.06,51.1,51.01,51.06,14893.0
2017-03-30 14:20:00,51.05,51.08,51.04,51.05,10895.0,51.05,51.08,51.04,51.05,10895.0
2017-03-30 14:30:00,51.03,51.03,50.96,50.98,22685.0,51.03,51.03,50.96,50.98,22685.0
2017-03-30 14:40:00,50.98,51.0,50.82,50.84,49580.0,50.98,51.0,50.82,50.84,49580.0
2017-03-30 14:50:00,50.84,50.85,50.77,50.8,20966.0,50.84,50.85,50.77,50.8,20966.0
2017-03-30 15:00:00,50.8,50.83,50.78,50.79,30265.0,50.8,50.83,50.78,50.79,30265.0
2017-03-30 15:10:00,50.78,50.8,50.75,50.75,25021.0,50.78,50.8,50.75,50.75,25021.0
2017-03-30 15:20:00,50.76,50.92,50.75,50.87,36242.0,50.76,50.92,50.75,50.87,36242.0
2017-03-30 15:30:00,50.87,50.93,50.87,50.88,27572.0,50.87,50.93,50.87,50.88,27572.0
2017-03-30 15:40:00,50.88,50.89,50.82,50.85,34585.0,50.88,50.89,50.82,50.85,34585.0
2017-03-30 15:50:00,50.85,50.87,50.78,50.85,103504.0,50.85,50.87,50.78,50.85,103504.0
2017-03-31 09:30:00,50.89,50.89,50.73,50.83,12592.0,50.89,50.89,50.73,50.83,12592.0
2017-03-31 09:40:00,50.88,50.91,50.81,50.81,8125.0,50.88,50.91,50.81,50.81,8125.0
2017-03-31 09:50:00,50.81,51.18,50.76,51.06,23458.0,50.81,51.18,50.76,51.06,23458.0
2017-03-31 10:00:00,51.11,51.21,51.07,51.1,5246.0,51.11,51.21,51.07,51.1,5246.0
2017-03-31 10:10:00,51.1,51.24,51.0,51.1,20167.0,51.1,51.24,51.0,51.1,20167.0
2017-03-31 10:20:00,51.12,51.2,50.99,51.04,18560.0,51.12,51.2,50.99,51.04,18560.0
2017-03-31 10:30:00,51.09,51.19,51.07,51.16,6318.0,51.09,51.19,51.07,51.16,6318.0
2017-03-31 10:40:00,51.15,51.22,51.12,51.14,8100.0,51.15,51.22,51.12,51.14,8100.0
2017-03-31 10:50:00,51.15,51.19,51.12,51.15,10075.0,51.15,51.19,51.12,51.15,10075.0
2017-03-31 11:00:00,51.16,51.21,51.09,51.2,11771.0,51.16,51.21,51.09,51.2,11771.0
2017-03-31 11:10:00,51.22,51.25,51.18,51.23,8626.0,51.22,51.25,51.18,51.23,8626.0
2017-03-31 11:20:00,51.22,51.31,51.22,51.22,16670.0,51.22,51.31,51.22,51.22,16670.0
2017-03-31 11:30:00,51.24,51.38,51.21,51.34,16593.0,51.24,51.38,51.21,51.34,16593.0
2017-03-31 11:40:00,51.36,51.5,51.35,51.47,24292.0,51.36,51.5,51.35,51.47,24292.0
2017-03-31 11:50:00,51.49,51.58,51.45,51.53,19330.0,51.49,51.58,51.45,51.53,19330.0
2017-03-31 12:00:00,51.55,51.62,51.52,51.58,20793.0,51.55,51.62,51.52,51.58,20793.0
2017-03-31 12:10:00,51.58,51.67,51.57,51.65,18569.0,51.58,51.67,51.57,51.65,18569.0
2017-03-31 12:20:00,51.64,51.64,51.49,51.54,10265.0,51.64,51.64,51.49,51.54,10265.0
2017-03-31 12:30:00,51.54,51.55,51.45,51.45,7318.0,51.54,51.55,51.45,51.45,7318.0
2017-03-31 12:40:00,51.46,51.47,51.44,51.45,8565.0,51.46,51.47,51.44,51.45,8565.0
2017-03-31 12:50:00,51.48,51.51,51.44,51.51,6855.0,51.48,51.51,51.44,51.51,6855.0
2017-03-31 13:00:00,51.5,51.5,51.34,51.36,20185.0,51.5,51.5,51.34,51.36,20185.0
2017-03-31 13:10:00,51.36,51.41,51.31,51.32,6967.0,51.36,51.41,51.31,51.32,6967.0
2017-03-31 13:20:00,51.33,51.35,51.31,51.34,6344.0,51.33,51.35,51.31,51.34,6344.0
2017-03-31 13:30:00,51.34,51.49,51.34,51.46,7378.0,51.34,51.49,51.34,51.46,7378.0
2017-03-31 13:40:00,51.47,51.55,51.44,51.52,5660.0,51.47,51.55,51.44,51.52,5660.0
2017-03-31 13:50:00,51.53,51.54,51.48,51.48,9000.0,51.53,51.54,51.48,51.48,9000.0
2017-03-31 14:00:00,51.49,51.52,51.35,51.38,24105.0,51.49,51.52,51.35,51.38,24105.0
2017-03-31 14:10:00,51.38,51.42,51.34,51.36,12193.0,51.38,51.42,51.34,51.36,12193.0
2017-03-31 14:20:00,51.38,51.38,51.31,51.36,6994.0,51.38,51.38,51.31,51.36,6994.0
2017-03-31 14:30:00,51.36,51.38,51.32,51.32,4728.0,51.36,51.38,51.32,51.32,4728.0
2017-03-31 14:40:00,51.33,51.34,51.2,51.29,11597.0,51.33,51.34,51.2,51.29,11597.0
2017-03-31 14:50:00,51.26,51.26,51.13,51.15,32469.0,51.26,51.26,51.13,51.15,32469.0
2017-03-31 15:00:00,51.16,51.29,51.16,51.24,17215.0,51.16,51.29,51.16,51.24,17215.0
2017-03-31 15:10:00,51.24,51.32,51.24,51.28,15091.0,51.24,51.32,51.24,51.28,15091.0
2017-03-31 15:20:00,51.28,51.35,51.27,51.35,33878.0,51.28,51.35,51.27,51.35,33878.0
2017-03-31 15:30:00,51.34,51.43,51.33,51.37,19807.0,51.34,51.43,51.33,51.37,19807.0
2017-03-31 15:40:00,51.36,51.37,51.3,51.34,31547.0,51.36,51.37,51.3,51.34,31547.0
2017-03-31 15:50:00,51.34,51.36,51.26,51.29,121929.0,51.34,51.36,51.26,51.29,121929.0
2017-04-03 09:30:00,51.3,51.9,51.3,51.72,34991.0,51.3,51.9,51.3,51.72,34991.0
2017-04-03 09:40:00,51.72,51.77,51.54,51.7,18807.0,51.72,51.77,51.54,51.7,18807.0
2017-04-03 09:50:00,51.7,51.72,51.32,51.36,32157.0,51.7,51.72,51.32,51.36,32157.0
2017-04-03 10:00:00,51.35,51.48,51.31,51.34,28077.0,51.35,51.48,51.31,51.34,28077.0
2017-04-03 10:10:00,51.34,51.34,51.15,51.32,32181.0,51.34,51.34,51.15,51.32,32181.0
2017-04-03 10:20:00,51.29,51.44,51.25,51.39,19073.0,51.29,51.44,51.25,51.39,19073.0
2017-04-03 10:30:00,51.38,51.39,51.28,51.33,17110.0,51.38,51.39,51.28,51.33,17110.0
2017-04-03 10:40:00,51.31,51.34,51.23,51.32,15968.0,51.31,51.34,51.23,51.32,15968.0
2017-04-03 10:50:00,51.33,51.33,51.2,51.21,19642.0,51.33,51.33,51.2,51.21,19642.0
2017-04-03 11:00:00,51.23,51.52,51.22,51.31,54895.0,51.23,51.52,51.22,51.31,54895.0
2017-04-03 11:10:00,51.3,51.34,51.23,51.29,27613.0,51.3,51.34,51.23,51.29,27613.0
2017-04-03 11:20:00,51.29,51.31,51.24,51.29,21085.0,51.29,51.31,51.24,51.29,21085.0
2017-04-03 11:30:00,51.3,51.33,51.24,51.32,14024.0,51.3,51.33,51.24,51.32,14024.0
2017-04-03 11:40:00,51.3,51.34,51.28,51.34,39291.0,51.3,51.34,51.28,51.34,39291.0
2017-04-03 11:50:00,51.32,51.4,51.25,51.36,44051.0,51.32,51.4,51.25,51.36,44051.0
2017-04-03 12:00:00,51.35,51.39,51.3,51.34,42036.0,51.35,51.39,51.3,51.34,42036.0
2017-04-03 12:10:00,51.34,51.46,51.33,51.46,26262.0,51.34,51.46,51.33,51.46,26262.0
2017-04-03 12:20:00,51.42,51.58,51.41,51.58,24806.0,51.42,51.58,51.41,51.58,24806.0
2017-04-03 12:30:00,51.58,51.72,51.55,51.64,75981.0,51.58,51.72,51.55,51.64,75981.0
2017-04-03 12:40:00,51.65,51.67,51.32,51.34,35730.0,51.65,51.67,51.32,51.34,35730.0
2017-04-03 12:50:00,51.32,51.41,51.3,51.41,15108.0,51.32,51.41,51.3,51.41,15108.0
2017-04-03 13:00:00,51.41,51.44,51.37,51.4,7102.0,51.41,51.44,51.37,51.4,7102.0
2017-04-03 13:10:00,51.39,51.44,51.37,51.41,7526.0,51.39,51.44,51.37,51.41,7526.0
2017-04-03 13:20:00,51.41,51.42,51.32,51.37,10334.0,51.41,51.42,51.32,51.37,10334.0
2017-04-03 13:30:00,51.37,51.37,51.27,51.3,17881.0,51.37,51.37,51.27,51.3,17881.0
2017-04-03 13:40:00,51.31,51.34,51.28,51.32,12265.0,51.31,51.34,51.28,51.32,12265.0
2017-04-03 13:50:00,51.32,51.34,51.3,51.33,4200.0,51.32,51.34,51.3,51.33,4200.0
2017-04-03 14:00:00,51.34,51.36,51.26,51.27,20827.0,51.34,51.36,51.26,51.27,20827.0
2017-04-03 14:10:00,51.26,51.26,51.2,51.22,9617.0,51.26,51.26,51.2,51.22,9617.0
2017-04-03 14:20:00,51.22,51.33,51.19,51.33,18104.0,51.22,51.33,51.19,51.33,18104.0
2017-04-03 14:30:00,51.33,51.34,51.28,51.32,14468.0,51.33,51.34,51.28,51.32,14468.0
2017-04-03 14:40:00,51.32,51.38,51.3,51.31,15695.0,51.32,51.38,51.3,51.31,15695.0
2017-04-03 14:50:00,51.31,51.32,51.29,51.29,19547.0,51.31,51.32,51.29,51.29,19547.0
2017-04-03 15:00:00,51.31,51.31,51.24,51.26,14372.0,51.31,51.31,51.24,51.26,14372.0
2017-04-03 15:10:00,51.25,51.39,51.25,51.34,20246.0,51.25,51.39,51.25,51.34,20246.0
2017-04-03 15:20:00,51.34,51.46,51.33,51.46,32338.0,51.34,51.46,51.33,51.46,32338.0
2017-04-03 15:30:00,51.46,51.54,51.44,51.49,27530.0,51.46,51.54,51.44,51.49,27530.0
2017-04-03 15:40:00,51.48,51.5,51.34,51.37,61386.0,51.48,51.5,51.34,51.37,61386.0
2017-04-03 15:50:00,51.37,51.41,51.32,51.34,79603.0,51.37,51.41,51.32,51.34,79603.0
2017-04-04 09:30:00,51.11,51.41,51.1,51.32,33847.0,51.11,51.41,51.1,51.32,33847.0
2017-04-04 09:40:00,51.39,51.68,51.38,51.68,17554.0,51.39,51.68,51.38,51.68,17554.0
2017-04-04 09:50:00,51.7,51.71,51.54,51.6,5720.0,51.7,51.71,51.54,51.6,5720.0
2017-04-04 10:00:00,51.62,51.66,51.26,51.27,8188.0,51.62,51.66,51.26,51.27,8188.0
2017-04-04 10:10:00,51.32,51.33,51.16,51.26,10832.0,51.32,51.33,51.16,51.26,10832.0
2017-04-04 10:20:00,51.26,51.38,51.01,51.02,38316.0,51.26,51.38,51.01,51.02,38316.0
2017-04-04 10:30:00,51.02,51.21,51.02,51.02,35509.0,51.02,51.21,51.02,51.02,35509.0
2017-04-04 10:40:00,51.05,51.07,50.89,50.95,50573.0,51.05,51.07,50.89,50.95,50573.0
2017-04-04 10:50:00,51.0,51.08,50.98,51.08,7789.0,51.0,51.08,50.98,51.08,7789.0
2017-04-04 11:00:00,51.08,51.08,50.91,51.02,17426.0,51.08,51.08,50.91,51.02,17426.0
2017-04-04 11:10:00,51.03,51.09,50.98,51.07,12340.0,51.03,51.09,50.98,51.07,12340.0
2017-04-04 11:20:00,51.09,51.11,51.03,51.05,8048.0,51.09,51.11,51.03,51.05,8048.0
2017-04-04 11:30:00,51.03,51.05,50.94,50.98,9506.0,51.03,51.05,50.94,50.98,9506.0
2017-04-04 11:40:00,50.99,51.05,50.94,51.05,9365.0,50.99,51.05,50.94,51.05,9365.0
2017-04-04 11:50:00,51.05,51.13,51.03,51.13,10941.0,51.05,51.13,51.03,51.13,10941.0
2017-04-04 12:00:00,51.15,51.15,51.01,51.01,34524.0,51.15,51.15,51.01,51.01,34524.0
2017-04-04 12:10:00,51.01,51.06,50.96,51.06,14320.0,51.01,51.06,50.96,51.06,14320.0
2017-04-04 12:20:00,51.1,51.1,50.98,51.02,6079.0,51.1,51.1,50.98,51.02,6079.0
2017-04-04 12:30:00,51.03,51.15,51.0,51.15,10275.0,51.03,51.15,51.0,51.15,10275.0
2017-04-04 12:40:00,51.16,51.17,51.03,51.1,7391.0,51.16,51.17,51.03,51.1,7391.0
2017-04-04 12:50:00,51.1,51.1,51.04,51.09,6194.0,51.1,51.1,51.04,51.09,6194.0
2017-04-04 13:00:00,51.08,51.1,51.03,51.03,4133.0,51.08,51.1,51.03,51.03,4133.0
2017-04-04 13:10:00,51.07,51.1,51.04,51.08,8293.0,51.07,51.1,51.04,51.08,8293.0
2017-04-04 13:20:00,51.1,51.11,51.04,51.07,5921.0,51.1,51.11,51.04,51.07,5921.0
2017-04-04 13:30:00,51.06,51.08,51.03,51.06,1873.0,51.06,51.08,51.03,51.06,1873.0
2017-04-04 13:40:00,51.06,51.07,51.04,51.04,3850.0,51.06,51.07,51.04,51.04,3850.0
2017-04-04 13:50:00,51.04,51.04,50.99,51.01,5447.0,51.04,51.04,50.99,51.01,5447.0
2017-04-04 14:00:00,51.0,51.03,50.99,50.99,10384.0,51.0,51.03,50.99,50.99,10384.0
2017-04-04 14:10:00,51.02,51.06,51.0,51.05,5753.0,51.02,51.06,51.0,51.05,5753.0
2017-04-04 14:20:00,51.05,51.05,51.0,51.0,13233.0,51.05,51.05,51.0,51.0,13233.0
2017-04-04 14:30:00,51.0,51.05,50.98,51.05,15583.0,51.0,51.05,50.98,51.05,15583.0
2017-04-04 14:40:00,51.05,51.05,50.96,50.97,15873.0,51.05,51.05,50.96,50.97,15873.0
2017-04-04 14:50:00,50.96,50.98,50.92,50.92,38106.0,50.96,50.98,50.92,50.92,38106.0
2017-04-04 15:00:00,50.92,50.94,50.9,50.93,28131.0,50.92,50.94,50.9,50.93,28131.0
2017-04-04 15:10:00,50.92,50.97,50.92,50.94,11707.0,50.92,50.97,50.92,50.94,11707.0
2017-04-04 15:20:00,50.94,50.94,50.9,50.91,17722.0,50.94,50.94,50.9,50.91,17722.0
2017-04-04 15:30:00,50.92,50.98,50.91,50.96,34218.0,50.92,50.98,50.91,50.96,34218.0
2017-04-04 15:40:00,50.97,51.0,50.93,50.98,33594.0,50.97,51.0,50.93,50.98,33594.0
2017-04-04 15:50:00,50.99,51.01,50.95,50.98,95801.0,50.99,51.01,50.95,50.98,95801.0
2017-04-05 09:30:00,51.02,51.46,51.02,51.42,23003.0,51.02,51.46,51.02,51.42,23003.0
2017-04-05 09:40:00,51.4,51.59,51.4,51.52,12940.0,51.4,51.59,51.4,51.52,12940.0
2017-04-05 09:50:00,51.56,51.58,51.26,51.3,5708.0,51.56,51.58,51.26,51.3,5708.0
2017-04-05 10:00:00,51.27,51.36,51.07,51.14,11558.0,51.27,51.36,51.07,51.14,11558.0
2017-04-05 10:10:00,51.17,51.28,51.08,51.25,15400.0,51.17,51.28,51.08,51.25,15400.0
2017-04-05 10:20:00,51.26,51.42,51.26,51.31,18841.0,51.26,51.42,51.26,51.31,18841.0
2017-04-05 10:30:00,51.3,51.3,51.18,51.23,15435.0,51.3,51.3,51.18,51.23,15435.0
2017-04-05 10:40:00,51.25,51.54,51.24,51.36,25975.0,51.25,51.54,51.24,51.36,25975.0
2017-04-05 10:50:00,51.38,51.41,51.33,51.34,18761.0,51.38,51.41,51.33,51.34,18761.0
2017-04-05 11:00:00,51.35,51.45,51.28,51.34,24620.0,51.35,51.45,51.28,51.34,24620.0
2017-04-05 11:10:00,51.33,51.44,51.33,51.39,8530.0,51.33,51.44,51.33,51.39,8530.0
2017-04-05 11:20:00,51.41,51.43,51.3,51.32,8995.0,51.41,51.43,51.3,51.32,8995.0
2017-04-05 11:30:00,51.3,51.41,51.27,51.4,9825.0,51.3,51.41,51.27,51.4,9825.0
2017-04-05 11:40:00,51.42,51.49,51.36,51.39,27417.0,51.42,51.49,51.36,51.39,27417.0
2017-04-05 11:50:00,51.39,51.4,51.26,51.29,14420.0,51.39,51.4,51.26,51.29,14420.0
2017-04-05 12:00:00,51.31,51.38,51.22,51.38,39720.0,51.31,51.38,51.22,51.38,39720.0
2017-04-05 12:10:00,51.38,51.44,51.35,51.44,14100.0,51.38,51.44,51.35,51.44,14100.0
2017-04-05 12:20:00,51.46,51.56,51.46,51.5,8190.0,51.46,51.56,51.46,51.5,8190.0
2017-04-05 12:30:00,51.48,51.5,51.41,51.48,22015.0,51.48,51.5,51.41,51.48,22015.0
2017-04-05 12:40:00,51.49,51.51,51.24,51.48,35238.0,51.49,51.51,51.24,51.48,35238.0
2017-04-05 12:50:00,51.49,51.53,51.44,51.5,14877.0,51.49,51.53,51.44,51.5,14877.0
2017-04-05 13:00:00,51.48,51.52,51.44,51.48,13918.0,51.48,51.52,51.44,51.48,13918.0
2017-04-05 13:10:00,51.48,51.5,51.45,51.45,4468.0,51.48,51.5,51.45,51.45,4468.0
2017-04-05 13:20:00,51.46,51.48,51.4,51.45,14219.0,51.46,51.48,51.4,51.45,14219.0
2017-04-05 13:30:00,51.44,51.48,51.43,51.46,9251.0,51.44,51.48,51.43,51.46,9251.0
2017-04-05 13:40:00,51.46,51.5,51.43,51.49,6096.0,51.46,51.5,51.43,51.49,6096.0
2017-04-05 13:50:00,51.49,51.49,51.44,51.47,10892.0,51.49,51.49,51.44,51.47,10892.0
2017-04-05 14:00:00,51.47,51.47,51.39,51.4,9087.0,51.47,51.47,51.39,51.4,9087.0
2017-04-05 14:10:00,51.41,51.42,51.35,51.39,18961.0,51.41,51.42,51.35,51.39,18961.0
2017-04-05 14:20:00,51.4,51.41,51.38,51.38,11262.0,51.4,51.41,51.38,51.38,11262.0
2017-04-05 14:30:00,51.4,51.41,51.23,51.23,18030.0,51.4,51.41,51.23,51.23,18030.0
2017-04-05 14:40:00,51.23,51.27,51.12,51.14,14018.0,51.23,51.27,51.12,51.14,14018.0
2017-04-05 14:50:00,51.14,51.19,50.97,51.01,23878.0,51.14,51.19,50.97,51.01,23878.0
2017-04-05 15:00:00,51.0,51.2,51.0,51.14,38009.0,51.0,51.2,51.0,51.14,38009.0
2017-04-05 15:10:00,51.14,51.14,50.91,50.93,49537.0,51.14,51.14,50.91,50.93,49537.0
2017-04-05 15:20:00,50.93,50.95,50.56,50.6,68276.0,50.93,50.95,50.56,50.6,68276.0
2017-04-05 15:30:00,50.6,50.6,50.43,50.48,126248.0,50.6,50.6,50.43,50.48,126248.0
2017-04-05 15:40:00,50.49,50.7,50.44,50.63,108480.0,50.49,50.7,50.44,50.63,108480.0
2017-04-05 15:50:00,50.62,50.73,50.59,50.62,170854.0,50.62,50.73,50.59,50.62,170854.0
2017-04-06 09:30:00,50.7,50.75,50.3,50.34,29317.0,50.7,50.75,50.3,50.34,29317.0
2017-04-06 09:40:00,50.32,50.53,50.08,50.11,36625.0,50.32,50.53,50.08,50.11,36625.0
2017-04-06 09:50:00,50.08,50.23,49.9,49.96,52682.0,50.08,50.23,49.9,49.96,52682.0
2017-04-06 10:00:00,49.92,50.31,49.92,50.17,41258.0,49.92,50.31,49.92,50.17,41258.0
2017-04-06 10:10:00,50.21,50.27,49.97,49.99,36687.0,50.21,50.27,49.97,49.99,36687.0
2017-04-06 10:20:00,49.99,50.35,49.9,50.24,38945.0,49.99,50.35,49.9,50.24,38945.0
2017-04-06 10:30:00,50.33,50.39,50.17,50.19,25558.0,50.33,50.39,50.17,50.19,25558.0
2017-04-06 10:40:00,50.2,50.27,50.05,50.21,51243.0,50.2,50.27,50.05,50.21,51243.0
2017-04-06 10:50:00,50.24,50.4,50.21,50.27,31099.0,50.24,50.4,50.21,50.27,31099.0
2017-04-06 11:00:00,50.32,50.45,50.29,50.41,32573.0,50.32,50.45,50.29,50.41,32573.0
2017-04-06 11:10:00,50.42,50.72,50.42,50.67,24827.0,50.42,50.72,50.42,50.67,24827.0
2017-04-06 11:20:00,50.71,50.91,50.69,50.91,18437.0,50.71,50.91,50.69,50.91,18437.0
2017-04-06 11:30:00,50.9,50.91,50.75,50.76,13365.0,50.9,50.91,50.75,50.76,13365.0
2017-04-06 11:40:00,50.78,50.85,50.74,50.85,12903.0,50.78,50.85,50.74,50.85,12903.0
2017-04-06 11:50:00,50.86,50.86,50.76,50.85,14787.0,50.86,50.86,50.76,50.85,14787.0
2017-04-06 12:00:00,50.85,50.9,50.81,50.81,12736.0,50.85,50.9,50.81,50.81,12736.0
2017-04-06 12:10:00,50.84,50.85,50.79,50.85,9693.0,50.84,50.85,50.79,50.85,9693.0
2017-04-06 12:20:00,50.85,50.89,50.83,50.86,10360.0,50.85,50.89,50.83,50.86,10360.0
2017-04-06 12:30:00,50.87,50.92,50.75,50.78,10045.0,50.87,50.92,50.75,50.78,10045.0
2017-04-06 12:40:00,50.79,50.81,50.71,50.71,8121.0,50.79,50.81,50.71,50.71,8121.0
2017-04-06 12:50:00,50.72,50.78,50.71,50.76,7726.0,50.72,50.78,50.71,50.76,7726.0
2017-04-06 13:00:00,50.76,50.83,50.74,50.8,10576.0,50.76,50.83,50.74,50.8,10576.0
2017-04-06 13:10:00,50.8,50.92,50.8,50.91,10631.0,50.8,50.92,50.8,50.91,10631.0
2017-04-06 13:20:00,50.91,50.98,50.91,50.95,9489.0,50.91,50.98,50.91,50.95,9489.0
2017-04-06 13:30:00,50.97,51.0,50.92,50.95,10568.0,50.97,51.0,50.92,50.95,10568.0
2017-04-06 13:40:00,50.95,50.95,50.85,50.89,10261.0,50.95,50.95,50.85,50.89,10261.0
2017-04-06 13:50:00,50.89,50.98,50.86,50.93,9403.0,50.89,50.98,50.86,50.93,9403.0
2017-04-06 14:00:00,50.93,50.96,50.9,50.91,8881.0,50.93,50.96,50.9,50.91,8881.0
2017-04-06 14:10:00,50.92,50.97,50.86,50.95,13725.0,50.92,50.97,50.86,50.95,13725.0
2017-04-06 14:20:00,50.94,50.96,50.93,50.96,11669.0,50.94,50.96,50.93,50.96,11669.0
2017-04-06 14:30:00,50.95,51.03,50.92,51.03,16237.0,50.95,51.03,50.92,51.03,16237.0
2017-04-06 14:40:00,51.03,51.1,51.01,51.03,16403.0,51.03,51.1,51.01,51.03,16403.0
2017-04-06 14:50:00,51.04,51.04,50.92,50.93,17630.0,51.04,51.04,50.92,50.93,17630.0
2017-04-06 15:00:00,50.93,51.02,50.93,51.02,19768.0,50.93,51.02,50.93,51.02,19768.0
2017-04-06 15:10:00,51.02,51.1,50.99,51.08,18223.0,51.02,51.1,50.99,51.08,18223.0
2017-04-06 15:20:00,51.08,51.22,51.04,51.18,38630.0,51.08,51.22,51.04,51.18,38630.0
2017-04-06 15:30:00,51.18,51.18,51.06,51.16,31187.0,51.18,51.18,51.06,51.16,31187.0
2017-04-06 15:40:00,51.16,51.19,51.12,51.13,64419.0,51.16,51.19,51.12,51.13,64419.0
2017-04-06 15:50:00,51.14,51.24,51.11,51.22,82835.0,51.14,51.24,51.11,51.22,82835.0
2017-04-07 09:30:00,51.09,51.28,50.9,51.24,19971.0,51.09,51.28,50.9,51.24,19971.0
2017-04-07 09:40:00,51.2,51.2,51.05,51.1,19652.0,51.2,51.2,51.05,51.1,19652.0
2017-04-07 09:50:00,51.04,51.36,51.04,51.1,39367.0,51.04,51.36,51.04,51.1,39367.0
2017-04-07 10:00:00,51.1,51.23,51.04,51.16,21727.0,51.1,51.23,51.04,51.16,21727.0
2017-04-07 10:10:00,51.14,51.28,51.09,51.28,16364.0,51.14,51.28,51.09,51.28,16364.0
2017-04-07 10:20:00,51.28,51.36,51.24,51.34,3550.0,51.28,51.36,51.24,51.34,3550.0
2017-04-07 10:30:00,51.34,51.48,51.22,51.46,4863.0,51.34,51.48,51.22,51.46,4863.0
2017-04-07 10:40:00,51.45,51.46,51.36,51.43,6742.0,51.45,51.46,51.36,51.43,6742.0
2017-04-07 10:50:00,51.43,51.53,51.42,51.49,33822.0,51.43,51.53,51.42,51.49,33822.0
2017-04-07 11:00:00,51.48,51.52,51.44,51.47,50493.0,51.48,51.52,51.44,51.47,50493.0
2017-04-07 11:10:00,51.45,51.59,51.4,51.59,27207.0,51.45,51.59,51.4,51.59,27207.0
2017-04-07 11:20:00,51.55,51.69,51.54,51.68,12894.0,51.55,51.69,51.54,51.68,12894.0
2017-04-07 11:30:00,51.68,51.72,51.59,51.62,22740.0,51.68,51.72,51.59,51.62,22740.0
2017-04-07 11:40:00,51.6,51.72,51.59,51.65,24499.0,51.6,51.72,51.59,51.65,24499.0
2017-04-07 11:50:00,51.63,51.67,51.58,51.64,6563.0,51.63,51.67,51.58,51.64,6563.0
2017-04-07 12:00:00,51.67,51.67,51.53,51.54,10106.0,51.67,51.67,51.53,51.54,10106.0
2017-04-07 12:10:00,51.52,51.64,51.52,51.6,21080.0,51.52,51.64,51.52,51.6,21080.0
2017-04-07 12:20:00,51.6,51.65,51.59,51.65,15395.0,51.6,51.65,51.59,51.65,15395.0
2017-04-07 12:30:00,51.65,51.65,51.58,51.6,14506.0,51.65,51.65,51.58,51.6,14506.0
2017-04-07 12:40:00,51.6,51.66,51.59,51.65,11622.0,51.6,51.66,51.59,51.65,11622.0
2017-04-07 12:50:00,51.64,51.79,51.62,51.77,40722.0,51.64,51.79,51.62,51.77,40722.0
2017-04-07 13:00:00,51.77,51.78,51.74,51.75,31704.0,51.77,51.78,51.74,51.75,31704.0
2017-04-07 13:10:00,51.76,51.77,51.61,51.65,46352.0,51.76,51.77,51.61,51.65,46352.0
2017-04-07 13:20:00,51.65,51.65,51.5,51.59,10143.0,51.65,51.65,51.5,51.59,10143.0
2017-04-07 13:30:00,51.59,51.65,51.51,51.57,8256.0,51.59,51.65,51.51,51.57,8256.0
2017-04-07 13:40:00,51.58,51.59,51.52,51.57,7588.0,51.58,51.59,51.52,51.57,7588.0
2017-04-07 13:50:00,51.55,51.65,51.54,51.65,7458.0,51.55,51.65,51.54,51.65,7458.0
2017-04-07 14:00:00,51.66,51.76,51.64,51.65,10044.0,51.66,51.76,51.64,51.65,10044.0
2017-04-07 14:10:00,51.66,51.68,51.63,51.65,21689.0,51.66,51.68,51.63,51.65,21689.0
2017-04-07 14:20:00,51.65,51.66,51.62,51.62,13361.0,51.65,51.66,51.62,51.62,13361.0
2017-04-07 14:30:00,51.62,51.62,51.52,51.55,13478.0,51.62,51.62,51.52,51.55,13478.0
2017-04-07 14:40:00,51.55,51.59,51.5,51.52,72748.0,51.55,51.59,51.5,51.52,72748.0
2017-04-07 14:50:00,51.52,51.62,51.5,51.54,45076.0,51.52,51.62,51.5,51.54,45076.0
2017-04-07 15:00:00,51.55,51.59,51.53,51.55,27197.0,51.55,51.59,51.53,51.55,27197.0
2017-04-07 15:10:00,51.56,51.6,51.54,51.58,16830.0,51.56,51.6,51.54,51.58,16830.0
2017-04-07 15:20:00,51.57,51.58,51.52,51.52,21445.0,51.57,51.58,51.52,51.52,21445.0
2017-04-07 15:30:00,51.53,51.53,51.43,51.48,47890.0,51.53,51.53,51.43,51.48,47890.0
2017-04-07 15:40:00,51.49,51.56,51.48,51.55,43226.0,51.49,51.56,51.48,51.55,43226.0
2017-04-07 15:50:00,51.54,51.61,51.51,51.59,106724.0,51.54,51.61,51.51,51.59,106724.0
2017-04-10 09:30:00,51.63,51.95,51.6,51.63,21987.0,51.63,51.95,51.6,51.63,21987.0
2017-04-10 09:40:00,51.64,51.71,51.55,51.55,25028.0,51.64,51.71,51.55,51.55,25028.0
2017-04-10 09:50:00,51.56,51.57,51.41,51.43,18929.0,51.56,51.57,51.41,51.43,18929.0
2017-04-10 10:00:00,51.43,51.7,51.34,51.69,76487.0,51.43,51.7,51.34,51.69,76487.0
2017-04-10 10:10:00,51.66,51.68,51.52,51.59,40243.0,51.66,51.68,51.52,51.59,40243.0
2017-04-10 10:20:00,51.59,51.84,51.55,51.73,56303.0,51.59,51.84,51.55,51.73,56303.0
2017-04-10 10:30:00,51.7,51.84,51.66,51.66,14249.0,51.7,51.84,51.66,51.66,14249.0
2017-04-10 10:40:00,51.66,51.72,51.58,51.6,21507.0,51.66,51.72,51.58,51.6,21507.0
2017-04-10 10:50:00,51.6,51.64,51.56,51.63,33371.0,51.6,51.64,51.56,51.63,33371.0
2017-04-10 11:00:00,51.62,51.68,51.5,51.51,21467.0,51.62,51.68,51.5,51.51,21467.0
2017-04-10 11:10:00,51.48,51.56,51.47,51.49,13063.0,51.48,51.56,51.47,51.49,13063.0
2017-04-10 11:20:00,51.49,51.5,51.42,51.42,18224.0,51.49,51.5,51.42,51.42,18224.0
2017-04-10 11:30:00,51.42,51.42,51.28,51.29,18412.0,51.42,51.42,51.28,51.29,18412.0
2017-04-10 11:40:00,51.27,51.33,51.26,51.28,23689.0,51.27,51.33,51.26,51.28,23689.0
2017-04-10 11:50:00,51.29,51.34,51.2,51.2,29860.0,51.29,51.34,51.2,51.2,29860.0
2017-04-10 12:00:00,51.19,51.25,51.14,51.23,15290.0,51.19,51.25,51.14,51.23,15290.0
2017-04-10 12:10:00,51.21,51.23,51.07,51.07,27670.0,51.21,51.23,51.07,51.07,27670.0
2017-04-10 12:20:00,51.07,51.07,50.96,50.98,17868.0,51.07,51.07,50.96,50.98,17868.0
2017-04-10 12:30:00,50.99,51.08,50.96,51.07,14625.0,50.99,51.08,50.96,51.07,14625.0
2017-04-10 12:40:00,51.09,51.19,51.08,51.19,25177.0,51.09,51.19,51.08,51.19,25177.0
2017-04-10 12:50:00,51.2,51.24,51.2,51.24,19695.0,51.2,51.24,51.2,51.24,19695.0
2017-04-10 13:00:00,51.23,51.26,51.21,51.26,7229.0,51.23,51.26,51.21,51.26,7229.0
2017-04-10 13:10:00,51.25,51.27,51.22,51.22,6675.0,51.25,51.27,51.22,51.22,6675.0
2017-04-10 13:20:00,51.2,51.23,51.12,51.15,15346.0,51.2,51.23,51.12,51.15,15346.0
2017-04-10 13:30:00,51.15,51.21,51.13,51.18,6505.0,51.15,51.21,51.13,51.18,6505.0
2017-04-10 13:40:00,51.17,51.25,51.17,51.21,11384.0,51.17,51.25,51.17,51.21,11384.0
2017-04-10 13:50:00,51.21,51.28,51.17,51.27,12894.0,51.21,51.28,51.17,51.27,12894.0
2017-04-10 14:00:00,51.28,51.31,51.21,51.23,9247.0,51.28,51.31,51.21,51.23,9247.0
2017-04-10 14:10:00,51.21,51.22,51.07,51.08,30042.0,51.21,51.22,51.07,51.08,30042.0
2017-04-10 14:20:00,51.07,51.07,50.96,50.96,22299.0,51.07,51.07,50.96,50.96,22299.0
2017-04-10 14:30:00,50.95,50.98,50.93,50.97,22795.0,50.95,50.98,50.93,50.97,22795.0
2017-04-10 14:40:00,50.97,51.0,50.94,51.0,21296.0,50.97,51.0,50.94,51.0,21296.0
2017-04-10 14:50:00,51.0,51.0,50.91,50.92,21417.0,51.0,51.0,50.91,50.92,21417.0
2017-04-10 15:00:00,50.91,50.99,50.91,50.95,17345.0,50.91,50.99,50.91,50.95,17345.0
2017-04-10 15:10:00,50.94,50.96,50.9,50.95,24288.0,50.94,50.96,50.9,50.95,24288.0
2017-04-10 15:20:00,50.95,50.95,50.8,50.85,24499.0,50.95,50.95,50.8,50.85,24499.0
2017-04-10 15:30:00,50.85,50.9,50.81,50.87,30825.0,50.85,50.9,50.81,50.87,30825.0
2017-04-10 15:40:00,50.87,50.87,50.73,50.73,36837.0,50.87,50.87,50.73,50.73,36837.0
2017-04-10 15:50:00,50.73,50.81,50.71,50.79,99556.0,50.73,50.81,50.71,50.79,99556.0
2017-04-11 09:30:00,50.69,51.0,50.56,50.74,25394.0,50.69,51.0,50.56,50.74,25394.0
2017-04-11 09:40:00,50.68,50.68,50.34,50.34,14682.0,50.68,50.68,50.34,50.34,14682.0
2017-04-11 09:50:00,50.33,50.46,50.21,50.39,17487.0,50.33,50.46,50.21,50.39,17487.0
2017-04-11 10:00:00,50.42,50.57,50.35,50.4,16729.0,50.42,50.57,50.35,50.4,16729.0
2017-04-11 10:10:00,50.39,50.52,50.39,50.47,13436.0,50.39,50.52,50.39,50.47,13436.0
2017-04-11 10:20:00,50.48,50.51,50.39,50.51,11626.0,50.48,50.51,50.39,50.51,11626.0
2017-04-11 10:30:00,50.48,50.51,50.26,50.36,33917.0,50.48,50.51,50.26,50.36,33917.0
2017-04-11 10:40:00,50.37,50.46,50.26,50.26,27762.0,50.37,50.46,50.26,50.26,27762.0
2017-04-11 10:50:00,50.29,50.34,50.18,50.34,15017.0,50.29,50.34,50.18,50.34,15017.0
2017-04-11 11:00:00,50.36,50.47,50.29,50.45,21147.0,50.36,50.47,50.29,50.45,21147.0
2017-04-11 11:10:00,50.44,50.47,50.34,50.36,10575.0,50.44,50.47,50.34,50.36,10575.0
2017-04-11 11:20:00,50.34,50.42,50.3,50.34,21582.0,50.34,50.42,50.3,50.34,21582.0
2017-04-11 11:30:00,50.35,50.5,50.35,50.5,15744.0,50.35,50.5,50.35,50.5,15744.0
2017-04-11 11:40:00,50.52,50.55,50.44,50.44,20286.0,50.52,50.55,50.44,50.44,20286.0
2017-04-11 11:50:00,50.43,50.55,50.43,50.5,19376.0,50.43,50.55,50.43,50.5,19376.0
2017-04-11 12:00:00,50.51,50.52,50.42,50.49,12152.0,50.51,50.52,50.42,50.49,12152.0
2017-04-11 12:10:00,50.49,50.66,50.49,50.63,16428.0,50.49,50.66,50.49,50.63,16428.0
2017-04-11 12:20:00,50.62,50.62,50.52,50.6,17394.0,50.62,50.62,50.52,50.6,17394.0
2017-04-11 12:30:00,50.59,50.63,50.57,50.59,7865.0,50.59,50.63,50.57,50.59,7865.0
2017-04-11 12:40:00,50.57,50.6,50.52,50.6,12775.0,50.57,50.6,50.52,50.6,12775.0
2017-04-11 12:50:00,50.6,50.71,50.58,50.66,10536.0,50.6,50.71,50.58,50.66,10536.0
2017-04-11 13:00:00,50.66,50.73,50.65,50.7,7279.0,50.66,50.73,50.65,50.7,7279.0
2017-04-11 13:10:00,50.69,50.72,50.63,50.66,6780.0,50.69,50.72,50.63,50.66,6780.0
2017-04-11 13:20:00,50.65,50.72,50.63,50.66,6850.0,50.65,50.72,50.63,50.66,6850.0
2017-04-11 13:30:00,50.65,50.69,50.58,50.69,11806.0,50.65,50.69,50.58,50.69,11806.0
2017-04-11 13:40:00,50.68,50.69,50.62,50.66,7230.0,50.68,50.69,50.62,50.66,7230.0
2017-04-11 13:50:00,50.67,50.7,50.61,50.62,10585.0,50.67,50.7,50.61,50.62,10585.0
2017-04-11 14:00:00,50.63,50.82,50.63,50.74,15272.0,50.63,50.82,50.63,50.74,15272.0
2017-04-11 14:10:00,50.74,50.76,50.64,50.7,10587.0,50.74,50.76,50.64,50.7,10587.0
2017-04-11 14:20:00,50.72,50.73,50.67,50.73,8549.0,50.72,50.73,50.67,50.73,8549.0
2017-04-11 14:30:00,50.73,50.76,50.71,50.71,12863.0,50.73,50.76,50.71,50.71,12863.0
2017-04-11 14:40:00,50.7,50.71,50.64,50.66,12201.0,50.7,50.71,50.64,50.66,12201.0
2017-04-11 14:50:00,50.66,50.7,50.65,50.69,31337.0,50.66,50.7,50.65,50.69,31337.0
2017-04-11 15:00:00,50.69,50.7,50.62,50.64,16923.0,50.69,50.7,50.62,50.64,16923.0
2017-04-11 15:10:00,50.66,50.7,50.55,50.59,19307.0,50.66,50.7,50.55,50.59,19307.0
2017-04-11 15:20:00,50.59,50.65,50.52,50.65,42704.0,50.59,50.65,50.52,50.65,42704.0
2017-04-11 15:30:00,50.65,50.78,50.64,50.78,28000.0,50.65,50.78,50.64,50.78,28000.0
2017-04-11 15:40:00,50.78,50.89,50.75,50.88,73695.0,50.78,50.89,50.75,50.88,73695.0
2017-04-11 15:50:00,50.88,51.05,50.87,51.05,116621.0,50.88,51.05,50.87,51.05,116621.0
2017-04-12 09:30:00,51.13,51.46,51.01,51.34,13663.0,51.13,51.46,51.01,51.34,13663.0
2017-04-12 09:40:00,51.29,51.41,51.13,51.23,7854.0,51.29,51.41,51.13,51.23,7854.0
2017-04-12 09:50:00,51.23,51.23,50.96,50.99,10247.0,51.23,51.23,50.96,50.99,10247.0
2017-04-12 10:00:00,51.03,51.13,51.03,51.03,7458.0,51.03,51.13,51.03,51.03,7458.0
2017-04-12 10:10:00,51.01,51.01,50.86,50.89,9758.0,51.01,51.01,50.86,50.89,9758.0
2017-04-12 10:20:00,50.89,50.94,50.81,50.84,14973.0,50.89,50.94,50.81,50.84,14973.0
2017-04-12 10:30:00,50.82,50.94,50.74,50.88,23260.0,50.82,50.94,50.74,50.88,23260.0
2017-04-12 10:40:00,50.88,50.94,50.7,50.73,15214.0,50.88,50.94,50.7,50.73,15214.0
2017-04-12 10:50:00,50.7,50.72,50.66,50.68,11604.0,50.7,50.72,50.66,50.68,11604.0
2017-04-12 11:00:00,50.67,50.71,50.6,50.69,14973.0,50.67,50.71,50.6,50.69,14973.0
2017-04-12 11:10:00,50.71,50.71,50.54,50.55,13855.0,50.71,50.71,50.54,50.55,13855.0
2017-04-12 11:20:00,50.54,50.55,50.46,50.51,18154.0,50.54,50.55,50.46,50.51,18154.0
2017-04-12 11:30:00,50.52,50.52,50.42,50.46,6905.0,50.52,50.52,50.42,50.46,6905.0
2017-04-12 11:40:00,50.46,50.51,50.41,50.45,29714.0,50.46,50.51,50.41,50.45,29714.0
2017-04-12 11:50:00,50.42,50.42,50.36,50.39,9765.0,50.42,50.42,50.36,50.39,9765.0
2017-04-12 12:00:00,50.39,50.64,50.38,50.61,11425.0,50.39,50.64,50.38,50.61,11425.0
2017-04-12 12:10:00,50.63,50.69,50.61,50.66,5400.0,50.63,50.69,50.61,50.66,5400.0
2017-04-12 12:20:00,50.63,50.64,50.57,50.59,4790.0,50.63,50.64,50.57,50.59,4790.0
2017-04-12 12:30:00,50.59,50.59,50.52,50.55,5235.0,50.59,50.59,50.52,50.55,5235.0
2017-04-12 12:40:00,50.54,50.6,50.52,50.57,6039.0,50.54,50.6,50.52,50.57,6039.0
2017-04-12 12:50:00,50.59,50.59,50.49,50.52,7566.0,50.59,50.59,50.49,50.52,7566.0
2017-04-12 13:00:00,50.53,50.59,50.51,50.59,4400.0,50.53,50.59,50.51,50.59,4400.0
2017-04-12 13:10:00,50.59,50.63,50.58,50.58,5118.0,50.59,50.63,50.58,50.58,5118.0
2017-04-12 13:20:00,50.58,50.58,50.51,50.58,10620.0,50.58,50.58,50.51,50.58,10620.0
2017-04-12 13:30:00,50.57,50.64,50.54,50.63,7271.0,50.57,50.64,50.54,50.63,7271.0
2017-04-12 13:40:00,50.63,50.66,50.61,50.64,14350.0,50.63,50.66,50.61,50.64,14350.0
2017-04-12 13:50:00,50.65,50.76,50.65,50.76,6204.0,50.65,50.76,50.65,50.76,6204.0
2017-04-12 14:00:00,50.76,50.79,50.69,50.7,8999.0,50.76,50.79,50.69,50.7,8999.0
2017-04-12 14:10:00,50.64,50.65,50.59,50.61,9853.0,50.64,50.65,50.59,50.61,9853.0
2017-04-12 14:20:00,50.59,50.59,50.53,50.54,12636.0,50.59,50.59,50.53,50.54,12636.0
2017-04-12 14:30:00,50.54,50.62,50.47,50.47,11562.0,50.54,50.62,50.47,50.47,11562.0
2017-04-12 14:40:00,50.44,50.49,50.42,50.42,9230.0,50.44,50.49,50.42,50.42,9230.0
2017-04-12 14:50:00,50.44,50.51,50.44,50.49,10700.0,50.44,50.51,50.44,50.49,10700.0
2017-04-12 15:00:00,50.49,50.5,50.46,50.47,9391.0,50.49,50.5,50.46,50.47,9391.0
2017-04-12 15:10:00,50.46,50.5,50.38,50.38,12860.0,50.46,50.5,50.38,50.38,12860.0
2017-04-12 15:20:00,50.38,50.46,50.37,50.41,15314.0,50.38,50.46,50.37,50.41,15314.0
2017-04-12 15:30:00,50.42,50.53,50.41,50.47,21472.0,50.42,50.53,50.41,50.47,21472.0
2017-04-12 15:40:00,50.46,50.49,50.42,50.44,16584.0,50.46,50.49,50.42,50.44,16584.0
2017-04-12 15:50:00,50.45,50.51,50.44,50.48,51091.0,50.45,50.51,50.44,50.48,51091.0
2017-04-13 09:30:00,50.49,50.77,50.49,50.52,12628.0,50.49,50.77,50.49,50.52,12628.0
2017-04-13 09:40:00,50.63,50.8,50.54,50.8,12647.0,50.63,50.8,50.54,50.8,12647.0
2017-04-13 09:50:00,50.83,51.1,50.75,50.8,31620.0,50.83,51.1,50.75,50.8,31620.0
2017-04-13 10:00:00,50.8,51.12,50.8,51.12,47523.0,50.8,51.12,50.8,51.12,47523.0
2017-04-13 10:10:00,51.13,51.15,50.86,50.9,28672.0,51.13,51.15,50.86,50.9,28672.0
2017-04-13 10:20:00,50.85,51.0,50.76,50.78,7668.0,50.85,51.0,50.76,50.78,7668.0
2017-04-13 10:30:00,50.8,51.03,50.78,51.0,12736.0,50.8,51.03,50.78,51.0,12736.0
2017-04-13 10:40:00,51.0,51.02,50.91,50.91,8083.0,51.0,51.02,50.91,50.91,8083.0
2017-04-13 10:50:00,50.96,51.03,50.96,51.01,13416.0,50.96,51.03,50.96,51.01,13416.0
2017-04-13 11:00:00,51.0,51.09,50.98,51.01,18874.0,51.0,51.09,50.98,51.01,18874.0
2017-04-13 11:10:00,51.01,51.03,50.92,50.94,7914.0,51.01,51.03,50.92,50.94,7914.0
2017-04-13 11:20:00,50.96,51.02,50.96,50.97,10494.0,50.96,51.02,50.96,50.97,10494.0
2017-04-13 11:30:00,50.96,50.97,50.89,50.93,9805.0,50.96,50.97,50.89,50.93,9805.0
2017-04-13 11:40:00,50.91,50.92,50.8,50.86,11582.0,50.91,50.92,50.8,50.86,11582.0
2017-04-13 11:50:00,50.88,50.95,50.88,50.9,6400.0,50.88,50.95,50.88,50.9,6400.0
2017-04-13 12:00:00,50.87,50.9,50.74,50.79,8913.0,50.87,50.9,50.74,50.79,8913.0
2017-04-13 12:10:00,50.79,50.85,50.79,50.82,6002.0,50.79,50.85,50.79,50.82,6002.0
2017-04-13 12:20:00,50.83,50.86,50.78,50.86,5168.0,50.83,50.86,50.78,50.86,5168.0
2017-04-13 12:30:00,50.84,50.91,50.83,50.88,8514.0,50.84,50.91,50.83,50.88,8514.0
2017-04-13 12:40:00,50.87,50.88,50.8,50.81,6662.0,50.87,50.88,50.8,50.81,6662.0
2017-04-13 12:50:00,50.8,50.86,50.8,50.86,6855.0,50.8,50.86,50.8,50.86,6855.0
2017-04-13 13:00:00,50.85,50.91,50.81,50.86,31207.0,50.85,50.91,50.81,50.86,31207.0
2017-04-13 13:10:00,50.86,50.88,50.78,50.8,37225.0,50.86,50.88,50.78,50.8,37225.0
2017-04-13 13:20:00,50.81,50.81,50.73,50.75,8868.0,50.81,50.81,50.73,50.75,8868.0
2017-04-13 13:30:00,50.75,50.76,50.69,50.71,10251.0,50.75,50.76,50.69,50.71,10251.0
2017-04-13 13:40:00,50.69,50.72,50.53,50.54,8418.0,50.69,50.72,50.53,50.54,8418.0
2017-04-13 13:50:00,50.54,50.6,50.53,50.57,6858.0,50.54,50.6,50.53,50.57,6858.0
2017-04-13 14:00:00,50.57,50.63,50.57,50.61,7872.0,50.57,50.63,50.57,50.61,7872.0
2017-04-13 14:10:00,50.63,50.64,50.58,50.59,10695.0,50.63,50.64,50.58,50.59,10695.0
2017-04-13 14:20:00,50.59,50.62,50.55,50.61,10700.0,50.59,50.62,50.55,50.61,10700.0
2017-04-13 14:30:00,50.59,50.64,50.59,50.61,9537.0,50.59,50.64,50.59,50.61,9537.0
2017-04-13 14:40:00,50.62,50.69,50.62,50.69,10055.0,50.62,50.69,50.62,50.69,10055.0
2017-04-13 14:50:00,50.69,50.76,50.67,50.76,10271.0,50.69,50.76,50.67,50.76,10271.0
2017-04-13 15:00:00,50.77,50.78,50.72,50.72,6828.0,50.77,50.78,50.72,50.72,6828.0
2017-04-13 15:10:00,50.72,50.72,50.65,50.67,7713.0,50.72,50.72,50.65,50.67,7713.0
2017-04-13 15:20:00,50.67,50.77,50.67,50.74,8390.0,50.67,50.77,50.67,50.74,8390.0
2017-04-13 15:30:00,50.73,50.75,50.61,50.62,16700.0,50.73,50.75,50.61,50.62,16700.0
2017-04-13 15:40:00,50.61,50.74,50.57,50.73,29623.0,50.61,50.74,50.57,50.73,29623.0
2017-04-13 15:50:00,50.72,50.73,50.63,50.67,88835.0,50.72,50.73,50.63,50.67,88835.0
2017-04-17 09:30:00,50.58,50.74,50.53,50.59,25518.0,50.58,50.74,50.53,50.59,25518.0
2017-04-17 09:40:00,50.59,50.66,50.41,50.42,25998.0,50.59,50.66,50.41,50.42,25998.0
2017-04-17 09:50:00,50.49,50.61,50.42,50.57,8200.0,50.49,50.61,50.42,50.57,8200.0
2017-04-17 10:00:00,50.64,50.81,50.62,50.77,10217.0,50.64,50.81,50.62,50.77,10217.0
2017-04-17 10:10:00,50.75,50.9,50.71,50.85,119730.0,50.75,50.9,50.71,50.85,119730.0
2017-04-17 10:20:00,50.88,51.0,50.83,50.98,45824.0,50.88,51.0,50.83,50.98,45824.0
2017-04-17 10:30:00,50.97,51.08,50.87,50.89,12046.0,50.97,51.08,50.87,50.89,12046.0
2017-04-17 10:40:00,50.93,50.96,50.83,50.83,8883.0,50.93,50.96,50.83,50.83,8883.0
2017-04-17 10:50:00,50.83,51.05,50.83,51.05,24676.0,50.83,51.05,50.83,51.05,24676.0
2017-04-17 11:00:00,51.05,51.12,51.04,51.08,12920.0,51.05,51.12,51.04,51.08,12920.0
2017-04-17 11:10:00,51.1,51.23,51.09,51.18,11500.0,51.1,51.23,51.09,51.18,11500.0
2017-04-17 11:20:00,51.17,51.22,51.12,51.14,9041.0,51.17,51.22,51.12,51.14,9041.0
2017-04-17 11:30:00,51.15,51.23,51.12,51.2,10164.0,51.15,51.23,51.12,51.2,10164.0
2017-04-17 11:40:00,51.2,51.21,51.05,51.11,12072.0,51.2,51.21,51.05,51.11,12072.0
2017-04-17 11:50:00,51.1,51.16,51.04,51.04,11235.0,51.1,51.16,51.04,51.04,11235.0
2017-04-17 12:00:00,51.04,51.08,51.01,51.04,18796.0,51.04,51.08,51.01,51.04,18796.0
2017-04-17 12:10:00,51.08,51.08,51.0,51.0,5501.0,51.08,51.08,51.0,51.0,5501.0
2017-04-17 12:20:00,51.0,51.11,51.0,51.05,20467.0,51.0,51.11,51.0,51.05,20467.0
2017-04-17 12:30:00,51.03,51.11,51.0,51.0,5929.0,51.03,51.11,51.0,51.0,5929.0
2017-04-17 12:40:00,51.0,51.05,50.97,50.97,5417.0,51.0,51.05,50.97,50.97,5417.0
2017-04-17 12:50:00,50.96,50.99,50.92,50.99,10751.0,50.96,50.99,50.92,50.99,10751.0
2017-04-17 13:00:00,50.96,51.04,50.95,51.04,9764.0,50.96,51.04,50.95,51.04,9764.0
2017-04-17 13:10:00,51.06,51.06,50.96,50.97,4253.0,51.06,51.06,50.96,50.97,4253.0
2017-04-17 13:20:00,50.95,51.01,50.91,50.95,10014.0,50.95,51.01,50.91,50.95,10014.0
2017-04-17 13:30:00,50.95,50.98,50.9,50.93,6650.0,50.95,50.98,50.9,50.93,6650.0
2017-04-17 13:40:00,50.97,50.98,50.91,50.97,9351.0,50.97,50.98,50.91,50.97,9351.0
2017-04-17 13:50:00,50.95,50.98,50.92,50.92,8950.0,50.95,50.98,50.92,50.92,8950.0
2017-04-17 14:00:00,50.93,50.93,50.82,50.86,8567.0,50.93,50.93,50.82,50.86,8567.0
2017-04-17 14:10:00,50.86,50.88,50.82,50.83,6284.0,50.86,50.88,50.82,50.83,6284.0
2017-04-17 14:20:00,50.8,50.81,50.73,50.73,16223.0,50.8,50.81,50.73,50.73,16223.0
2017-04-17 14:30:00,50.73,50.81,50.72,50.76,17302.0,50.73,50.81,50.72,50.76,17302.0
2017-04-17 14:40:00,50.8,50.82,50.77,50.79,9307.0,50.8,50.82,50.77,50.79,9307.0
2017-04-17 14:50:00,50.77,50.77,50.71,50.71,12790.0,50.77,50.77,50.71,50.71,12790.0
2017-04-17 15:00:00,50.72,50.76,50.71,50.75,10824.0,50.72,50.76,50.71,50.75,10824.0
2017-04-17 15:10:00,50.75,50.89,50.75,50.89,31294.0,50.75,50.89,50.75,50.89,31294.0
2017-04-17 15:20:00,50.89,50.89,50.82,50.85,29183.0,50.89,50.89,50.82,50.85,29183.0
2017-04-17 15:30:00,50.85,50.88,50.75,50.77,29425.0,50.85,50.88,50.75,50.77,29425.0
2017-04-17 15:40:00,50.77,50.8,50.74,50.79,39894.0,50.77,50.8,50.74,50.79,39894.0
2017-04-17 15:50:00,50.79,50.84,50.77,50.8,108640.0,50.79,50.84,50.77,50.8,108640.0
2017-04-18 09:30:00,50.65,50.68,50.51,50.51,20671.0,50.65,50.68,50.51,50.51,20671.0
2017-04-18 09:40:00,50.5,50.55,50.32,50.52,13594.0,50.5,50.55,50.32,50.52,13594.0
2017-04-18 09:50:00,50.49,50.61,50.42,50.61,11668.0,50.49,50.61,50.42,50.61,11668.0
2017-04-18 10:00:00,50.6,50.6,50.41,50.46,8287.0,50.6,50.6,50.41,50.46,8287.0
2017-04-18 10:10:00,50.46,50.47,50.28,50.29,17727.0,50.46,50.47,50.28,50.29,17727.0
2017-04-18 10:20:00,50.26,50.35,50.21,50.33,26000.0,50.26,50.35,50.21,50.33,26000.0
2017-04-18 10:30:00,50.3,50.55,50.3,50.52,14124.0,50.3,50.55,50.3,50.52,14124.0
2017-04-18 10:40:00,50.52,50.52,50.32,50.32,10227.0,50.52,50.52,50.32,50.32,10227.0
2017-04-18 10:50:00,50.34,50.41,50.31,50.37,14645.0,50.34,50.41,50.31,50.37,14645.0
2017-04-18 11:00:00,50.38,50.4,50.32,50.37,16516.0,50.38,50.4,50.32,50.37,16516.0
2017-04-18 11:10:00,50.37,50.52,50.37,50.41,14638.0,50.37,50.52,50.37,50.41,14638.0
2017-04-18 11:20:00,50.4,50.4,50.3,50.36,13677.0,50.4,50.4,50.3,50.36,13677.0
2017-04-18 11:30:00,50.34,50.35,50.14,50.18,17390.0,50.34,50.35,50.14,50.18,17390.0
2017-04-18 11:40:00,50.17,50.18,50.13,50.13,11033.0,50.17,50.18,50.13,50.13,11033.0
2017-04-18 11:50:00,50.15,50.24,50.14,50.22,24068.0,50.15,50.24,50.14,50.22,24068.0
2017-04-18 12:00:00,50.21,50.23,50.13,50.13,8589.0,50.21,50.23,50.13,50.13,8589.0
2017-04-18 12:10:00,50.12,50.15,50.09,50.09,11194.0,50.12,50.15,50.09,50.09,11194.0
2017-04-18 12:20:00,50.11,50.2,50.09,50.18,6630.0,50.11,50.2,50.09,50.18,6630.0
2017-04-18 12:30:00,50.17,50.22,50.12,50.19,8305.0,50.17,50.22,50.12,50.19,8305.0
2017-04-18 12:40:00,50.18,50.28,50.18,50.21,7865.0,50.18,50.28,50.18,50.21,7865.0
2017-04-18 12:50:00,50.24,50.29,50.19,50.24,10568.0,50.24,50.29,50.19,50.24,10568.0
2017-04-18 13:00:00,50.24,50.29,50.22,50.29,5305.0,50.24,50.29,50.22,50.29,5305.0
2017-04-18 13:10:00,50.27,50.34,50.27,50.32,10841.0,50.27,50.34,50.27,50.32,10841.0
2017-04-18 13:20:00,50.31,50.35,50.3,50.35,6687.0,50.31,50.35,50.3,50.35,6687.0
2017-04-18 13:30:00,50.35,50.38,50.31,50.36,5414.0,50.35,50.38,50.31,50.36,5414.0
2017-04-18 13:40:00,50.37,50.37,50.31,50.33,8600.0,50.37,50.37,50.31,50.33,8600.0
2017-04-18 13:50:00,50.33,50.35,50.26,50.29,14504.0,50.33,50.35,50.26,50.29,14504.0
2017-04-18 14:00:00,50.3,50.38,50.29,50.32,11562.0,50.3,50.38,50.29,50.32,11562.0
2017-04-18 14:10:00,50.32,50.4,50.31,50.37,17733.0,50.32,50.4,50.31,50.37,17733.0
2017-04-18 14:20:00,50.37,50.37,50.2,50.26,33773.0,50.37,50.37,50.2,50.26,33773.0
2017-04-18 14:30:00,50.27,50.32,50.26,50.3,15514.0,50.27,50.32,50.26,50.3,15514.0
2017-04-18 14:40:00,50.3,50.32,50.21,50.23,14892.0,50.3,50.32,50.21,50.23,14892.0
2017-04-18 14:50:00,50.24,50.25,50.21,50.23,17554.0,50.24,50.25,50.21,50.23,17554.0
2017-04-18 15:00:00,50.22,50.24,50.15,50.19,21051.0,50.22,50.24,50.15,50.19,21051.0
2017-04-18 15:10:00,50.18,50.23,50.18,50.21,16982.0,50.18,50.23,50.18,50.21,16982.0
2017-04-18 15:20:00,50.21,50.37,50.21,50.34,33927.0,50.21,50.37,50.21,50.34,33927.0
2017-04-18 15:30:00,50.34,50.39,50.27,50.38,38133.0,50.34,50.39,50.27,50.38,38133.0
2017-04-18 15:40:00,50.38,50.42,50.32,50.35,56828.0,50.38,50.42,50.32,50.35,56828.0
2017-04-18 15:50:00,50.34,50.37,50.28,50.32,71526.0,50.34,50.37,50.28,50.32,71526.0
2017-04-19 09:30:00,50.57,51.4,50.43,51.08,36902.0,50.57,51.4,50.43,51.08,36902.0
2017-04-19 09:40:00,51.09,51.4,50.93,51.31,27682.0,51.09,51.4,50.93,51.31,27682.0
2017-04-19 09:50:00,51.27,51.29,50.93,51.06,11550.0,51.27,51.29,50.93,51.06,11550.0
2017-04-19 10:00:00,51.08,51.14,50.88,50.91,21464.0,51.08,51.14,50.88,50.91,21464.0
2017-04-19 10:10:00,50.94,50.99,50.83,50.92,11468.0,50.94,50.99,50.83,50.92,11468.0
2017-04-19 10:20:00,50.91,51.14,50.83,51.08,20831.0,50.91,51.14,50.83,51.08,20831.0
2017-04-19 10:30:00,51.07,51.29,51.05,51.26,13230.0,51.07,51.29,51.05,51.26,13230.0
2017-04-19 10:40:00,51.23,51.34,51.2,51.2,8921.0,51.23,51.34,51.2,51.2,8921.0
2017-04-19 10:50:00,51.17,51.25,51.13,51.22,11053.0,51.17,51.25,51.13,51.22,11053.0
2017-04-19 11:00:00,51.22,51.29,51.2,51.25,12428.0,51.22,51.29,51.2,51.25,12428.0
2017-04-19 11:10:00,51.25,51.37,51.23,51.36,19482.0,51.25,51.37,51.23,51.36,19482.0
2017-04-19 11:20:00,51.37,51.38,51.29,51.32,11699.0,51.37,51.38,51.29,51.32,11699.0
2017-04-19 11:30:00,51.33,51.42,51.31,51.37,14390.0,51.33,51.42,51.31,51.37,14390.0
2017-04-19 11:40:00,51.35,51.36,51.22,51.24,16417.0,51.35,51.36,51.22,51.24,16417.0
2017-04-19 11:50:00,51.23,51.25,51.17,51.17,11482.0,51.23,51.25,51.17,51.17,11482.0
2017-04-19 12:00:00,51.19,51.23,51.1,51.16,13400.0,51.19,51.23,51.1,51.16,13400.0
2017-04-19 12:10:00,51.16,51.16,51.06,51.09,7775.0,51.16,51.16,51.06,51.09,7775.0
2017-04-19 12:20:00,51.07,51.16,51.05,51.08,11817.0,51.07,51.16,51.05,51.08,11817.0
2017-04-19 12:30:00,51.08,51.12,51.06,51.06,11686.0,51.08,51.12,51.06,51.06,11686.0
2017-04-19 12:40:00,51.06,51.09,51.03,51.04,6506.0,51.06,51.09,51.03,51.04,6506.0
2017-04-19 12:50:00,51.02,51.16,51.0,51.15,20786.0,51.02,51.16,51.0,51.15,20786.0
2017-04-19 13:00:00,51.13,51.16,50.96,51.0,9458.0,51.13,51.16,50.96,51.0,9458.0
2017-04-19 13:10:00,50.99,51.0,50.91,50.93,15022.0,50.99,51.0,50.91,50.93,15022.0
2017-04-19 13:20:00,50.93,51.1,50.93,51.01,6387.0,50.93,51.1,50.93,51.01,6387.0
2017-04-19 13:30:00,51.03,51.09,50.99,51.03,6000.0,51.03,51.09,50.99,51.03,6000.0
2017-04-19 13:40:00,51.03,51.06,51.0,51.02,6974.0,51.03,51.06,51.0,51.02,6974.0
2017-04-19 13:50:00,51.03,51.14,51.02,51.1,7812.0,51.03,51.14,51.02,51.1,7812.0
2017-04-19 14:00:00,51.14,51.14,50.95,50.95,27357.0,51.14,51.14,50.95,50.95,27357.0
2017-04-19 14:10:00,50.96,51.02,50.87,50.93,16600.0,50.96,51.02,50.87,50.93,16600.0
2017-04-19 14:20:00,50.93,50.95,50.9,50.93,6376.0,50.93,50.95,50.9,50.93,6376.0
2017-04-19 14:30:00,50.94,51.08,50.91,51.08,15564.0,50.94,51.08,50.91,51.08,15564.0
2017-04-19 14:40:00,51.08,51.08,51.02,51.02,7945.0,51.08,51.08,51.02,51.02,7945.0
2017-04-19 14:50:00,51.02,51.03,50.91,51.0,27995.0,51.02,51.03,50.91,51.0,27995.0
2017-04-19 15:00:00,50.99,51.0,50.94,51.0,16121.0,50.99,51.0,50.94,51.0,16121.0
2017-04-19 15:10:00,51.01,51.04,50.97,51.01,12628.0,51.01,51.04,50.97,51.01,12628.0
2017-04-19 15:20:00,51.01,51.02,50.82,50.82,17672.0,51.01,51.02,50.82,50.82,17672.0
2017-04-19 15:30:00,50.82,50.89,50.78,50.85,26666.0,50.82,50.89,50.78,50.85,26666.0
2017-04-19 15:40:00,50.84,50.91,50.72,50.91,35172.0,50.84,50.91,50.72,50.91,35172.0
2017-04-19 15:50:00,50.9,51.04,50.83,51.0,96873.0,50.9,51.04,50.83,51.0,96873.0
2017-04-20 09:30:00,51.36,51.42,51.09,51.11,13287.0,51.36,51.42,51.09,51.11,13287.0
2017-04-20 09:40:00,51.1,51.14,50.84,50.95,10302.0,51.1,51.14,50.84,50.95,10302.0
2017-04-20 09:50:00,50.93,51.08,50.79,50.96,27258.0,50.93,51.08,50.79,50.96,27258.0
2017-04-20 10:00:00,50.99,51.09,50.97,51.07,9900.0,50.99,51.09,50.97,51.07,9900.0
2017-04-20 10:10:00,51.07,51.08,50.84,50.87,7700.0,51.07,51.08,50.84,50.87,7700.0
2017-04-20 10:20:00,50.9,50.98,50.81,50.88,9840.0,50.9,50.98,50.81,50.88,9840.0
2017-04-20 10:30:00,50.88,50.95,50.88,50.93,11560.0,50.88,50.95,50.88,50.93,11560.0
2017-04-20 10:40:00,50.94,51.32,50.94,51.32,14175.0,50.94,51.32,50.94,51.32,14175.0
2017-04-20 10:50:00,51.34,51.52,51.33,51.52,24701.0,51.34,51.52,51.33,51.52,24701.0
2017-04-20 11:00:00,51.5,51.52,51.42,51.48,21064.0,51.5,51.52,51.42,51.48,21064.0
2017-04-20 11:10:00,51.48,51.51,51.43,51.48,12147.0,51.48,51.51,51.43,51.48,12147.0
2017-04-20 11:20:00,51.49,51.52,51.45,51.51,10105.0,51.49,51.52,51.45,51.51,10105.0
2017-04-20 11:30:00,51.51,51.58,51.48,51.51,18251.0,51.51,51.58,51.48,51.51,18251.0
2017-04-20 11:40:00,51.49,51.5,51.41,51.47,35849.0,51.49,51.5,51.41,51.47,35849.0
2017-04-20 11:50:00,51.49,51.73,51.48,51.51,63348.0,51.49,51.73,51.48,51.51,63348.0
2017-04-20 12:00:00,51.52,51.52,51.41,51.45,11623.0,51.52,51.52,51.41,51.45,11623.0
2017-04-20 12:10:00,51.46,51.5,51.44,51.47,8073.0,51.46,51.5,51.44,51.47,8073.0
2017-04-20 12:20:00,51.48,51.53,51.44,51.46,7792.0,51.48,51.53,51.44,51.46,7792.0
2017-04-20 12:30:00,51.46,51.68,51.45,51.68,15276.0,51.46,51.68,51.45,51.68,15276.0
2017-04-20 12:40:00,51.62,51.68,51.62,51.66,4095.0,51.62,51.68,51.62,51.66,4095.0
2017-04-20 12:50:00,51.67,51.72,51.6,51.62,30291.0,51.67,51.72,51.6,51.62,30291.0
2017-04-20 13:00:00,51.61,51.69,51.61,51.66,12837.0,51.61,51.69,51.61,51.66,12837.0
2017-04-20 13:10:00,51.66,51.66,51.57,51.58,11150.0,51.66,51.66,51.57,51.58,11150.0
2017-04-20 13:20:00,51.6,51.68,51.58,51.65,7800.0,51.6,51.68,51.58,51.65,7800.0
2017-04-20 13:30:00,51.68,51.74,51.65,51.72,15506.0,51.68,51.74,51.65,51.72,15506.0
2017-04-20 13:40:00,51.72,51.83,51.71,51.8,29896.0,51.72,51.83,51.71,51.8,29896.0
2017-04-20 13:50:00,51.81,51.83,51.76,51.77,46881.0,51.81,51.83,51.76,51.77,46881.0
2017-04-20 14:00:00,51.77,51.78,51.7,51.71,13358.0,51.77,51.78,51.7,51.71,13358.0
2017-04-20 14:10:00,51.71,51.82,51.66,51.8,16361.0,51.71,51.82,51.66,51.8,16361.0
2017-04-20 14:20:00,51.79,51.81,51.76,51.76,9397.0,51.79,51.81,51.76,51.76,9397.0
2017-04-20 14:30:00,51.77,51.77,51.71,51.72,13819.0,51.77,51.77,51.71,51.72,13819.0
2017-04-20 14:40:00,51.72,51.76,51.69,51.74,8128.0,51.72,51.76,51.69,51.74,8128.0
2017-04-20 14:50:00,51.76,51.78,51.73,51.75,10653.0,51.76,51.78,51.73,51.75,10653.0
2017-04-20 15:00:00,51.75,51.76,51.67,51.69,20531.0,51.75,51.76,51.67,51.69,20531.0
2017-04-20 15:10:00,51.68,51.78,51.68,51.73,12540.0,51.68,51.78,51.68,51.73,12540.0
2017-04-20 15:20:00,51.73,51.86,51.7,51.83,60502.0,51.73,51.86,51.7,51.83,60502.0
2017-04-20 15:30:00,51.81,52.48,51.8,52.46,285076.0,51.81,52.48,51.8,52.46,285076.0
2017-04-20 15:40:00,52.44,52.51,52.25,52.29,186003.0,52.44,52.51,52.25,52.29,186003.0
2017-04-20 15:50:00,52.28,52.59,52.27,52.51,249759.0,52.28,52.59,52.27,52.51,249759.0
2017-04-21 09:30:00,52.81,53.37,52.5,52.87,78636.0,52.81,53.37,52.5,52.87,78636.0
2017-04-21 09:40:00,52.83,52.89,52.7,52.76,46765.0,52.83,52.89,52.7,52.76,46765.0
2017-04-21 09:50:00,52.79,52.79,52.29,52.35,100492.0,52.79,52.79,52.29,52.35,100492.0
2017-04-21 10:00:00,52.35,52.41,52.13,52.29,25093.0,52.35,52.41,52.13,52.29,25093.0
2017-04-21 10:10:00,52.3,52.44,52.27,52.4,22862.0,52.3,52.44,52.27,52.4,22862.0
2017-04-21 10:20:00,52.37,52.51,52.32,52.33,15905.0,52.37,52.51,52.32,52.33,15905.0
2017-04-21 10:30:00,52.34,52.38,52.27,52.27,14515.0,52.34,52.38,52.27,52.27,14515.0
2017-04-21 10:40:00,52.28,52.3,52.22,52.23,16339.0,52.28,52.3,52.22,52.23,16339.0
2017-04-21 10:50:00,52.22,52.24,52.06,52.09,12146.0,52.22,52.24,52.06,52.09,12146.0
2017-04-21 11:00:00,52.1,52.11,52.0,52.0,17227.0,52.1,52.11,52.0,52.0,17227.0
2017-04-21 11:10:00,52.01,52.01,51.86,52.0,47317.0,52.01,52.01,51.86,52.0,47317.0
2017-04-21 11:20:00,52.0,52.15,52.0,52.13,61484.0,52.0,52.15,52.0,52.13,61484.0
2017-04-21 11:30:00,52.11,52.11,52.04,52.05,8869.0,52.11,52.11,52.04,52.05,8869.0
2017-04-21 11:40:00,52.03,52.11,51.97,52.08,13025.0,52.03,52.11,51.97,52.08,13025.0
2017-04-21 11:50:00,52.09,52.15,52.08,52.15,9504.0,52.09,52.15,52.08,52.15,9504.0
2017-04-21 12:00:00,52.13,52.14,52.04,52.06,18977.0,52.13,52.14,52.04,52.06,18977.0
2017-04-21 12:10:00,52.08,52.09,51.92,51.92,8592.0,52.08,52.09,51.92,51.92,8592.0
2017-04-21 12:20:00,51.93,51.97,51.9,51.95,12256.0,51.93,51.97,51.9,51.95,12256.0
2017-04-21 12:30:00,51.96,51.96,51.9,51.91,9924.0,51.96,51.96,51.9,51.91,9924.0
2017-04-21 12:40:00,51.92,51.97,51.89,51.89,18589.0,51.92,51.97,51.89,51.89,18589.0
2017-04-21 12:50:00,51.9,51.92,51.88,51.89,9446.0,51.9,51.92,51.88,51.89,9446.0
2017-04-21 13:00:00,51.9,51.98,51.87,51.93,13385.0,51.9,51.98,51.87,51.93,13385.0
2017-04-21 13:10:00,51.9,51.91,51.73,51.75,31343.0,51.9,51.91,51.73,51.75,31343.0
2017-04-21 13:20:00,51.75,51.78,51.73,51.75,7725.0,51.75,51.78,51.73,51.75,7725.0
2017-04-21 13:30:00,51.74,51.74,51.63,51.64,20184.0,51.74,51.74,51.63,51.64,20184.0
2017-04-21 13:40:00,51.63,51.7,51.63,51.68,13351.0,51.63,51.7,51.63,51.68,13351.0
2017-04-21 13:50:00,51.68,51.8,51.67,51.79,13793.0,51.68,51.8,51.67,51.79,13793.0
2017-04-21 14:00:00,51.78,51.8,51.76,51.8,19647.0,51.78,51.8,51.76,51.8,19647.0
2017-04-21 14:10:00,51.8,51.83,51.79,51.81,16070.0,51.8,51.83,51.79,51.81,16070.0
2017-04-21 14:20:00,51.8,51.96,51.8,51.93,24479.0,51.8,51.96,51.8,51.93,24479.0
2017-04-21 14:30:00,51.95,51.95,51.89,51.93,7364.0,51.95,51.95,51.89,51.93,7364.0
2017-04-21 14:40:00,51.92,51.93,51.86,51.86,11947.0,51.92,51.93,51.86,51.86,11947.0
2017-04-21 14:50:00,51.84,51.9,51.82,51.88,15269.0,51.84,51.9,51.82,51.88,15269.0
2017-04-21 15:00:00,51.88,51.93,51.78,51.82,20348.0,51.88,51.93,51.78,51.82,20348.0
2017-04-21 15:10:00,51.82,51.89,51.81,51.85,15314.0,51.82,51.89,51.81,51.85,15314.0
2017-04-21 15:20:00,51.85,51.86,51.82,51.84,22343.0,51.85,51.86,51.82,51.84,22343.0
2017-04-21 15:30:00,51.83,51.85,51.77,51.82,30970.0,51.83,51.85,51.77,51.82,30970.0
2017-04-21 15:40:00,51.82,51.89,51.73,51.84,55716.0,51.82,51.89,51.73,51.84,55716.0
2017-04-21 15:50:00,51.84,51.87,51.78,51.82,97777.0,51.84,51.87,51.78,51.82,97777.0
2017-04-24 09:30:00,52.75,52.92,52.35,52.46,55063.0,52.75,52.92,52.35,52.46,55063.0
2017-04-24 09:40:00,52.46,52.46,52.09,52.15,59099.0,52.46,52.46,52.09,52.15,59099.0
2017-04-24 09:50:00,52.18,52.27,52.03,52.06,68269.0,52.18,52.27,52.03,52.06,68269.0
2017-04-24 10:00:00,52.07,52.07,51.86,51.91,25265.0,52.07,52.07,51.86,51.91,25265.0
2017-04-24 10:10:00,51.95,52.11,51.91,52.0,48462.0,51.95,52.11,51.91,52.0,48462.0
2017-04-24 10:20:00,52.0,52.01,51.88,51.97,6729.0,52.0,52.01,51.88,51.97,6729.0
2017-04-24 10:30:00,51.97,51.98,51.94,51.97,9211.0,51.97,51.98,51.94,51.97,9211.0
2017-04-24 10:40:00,51.98,52.26,51.97,52.24,40859.0,51.98,52.26,51.97,52.24,40859.0
2017-04-24 10:50:00,52.24,52.33,52.2,52.3,44018.0,52.24,52.33,52.2,52.3,44018.0
2017-04-24 11:00:00,52.3,52.46,52.23,52.43,38090.0,52.3,52.46,52.23,52.43,38090.0
2017-04-24 11:10:00,52.45,52.47,52.4,52.44,32824.0,52.45,52.47,52.4,52.44,32824.0
2017-04-24 11:20:00,52.47,52.55,52.43,52.51,9880.0,52.47,52.55,52.43,52.51,9880.0
2017-04-24 11:30:00,52.47,52.47,52.41,52.44,9010.0,52.47,52.47,52.41,52.44,9010.0
2017-04-24 11:40:00,52.43,52.49,52.37,52.49,65443.0,52.43,52.49,52.37,52.49,65443.0
2017-04-24 11:50:00,52.49,52.74,52.48,52.73,35279.0,52.49,52.74,52.48,52.73,35279.0
2017-04-24 12:00:00,52.69,52.77,52.65,52.76,27440.0,52.69,52.77,52.65,52.76,27440.0
2017-04-24 12:10:00,52.73,52.76,52.68,52.72,13023.0,52.73,52.76,52.68,52.72,13023.0
2017-04-24 12:20:00,52.73,52.78,52.7,52.71,12918.0,52.73,52.78,52.7,52.71,12918.0
2017-04-24 12:30:00,52.73,52.73,52.66,52.66,14264.0,52.73,52.73,52.66,52.66,14264.0
2017-04-24 12:40:00,52.64,52.67,52.5,52.51,20252.0,52.64,52.67,52.5,52.51,20252.0
2017-04-24 12:50:00,52.51,52.56,52.47,52.5,15623.0,52.51,52.56,52.47,52.5,15623.0
2017-04-24 13:00:00,52.52,52.53,52.49,52.52,3786.0,52.52,52.53,52.49,52.52,3786.0
2017-04-24 13:10:00,52.52,52.56,52.5,52.55,40972.0,52.52,52.56,52.5,52.55,40972.0
2017-04-24 13:20:00,52.56,52.71,52.56,52.69,40422.0,52.56,52.71,52.56,52.69,40422.0
2017-04-24 13:30:00,52.69,52.69,52.55,52.55,5941.0,52.69,52.69,52.55,52.55,5941.0
2017-04-24 13:40:00,52.57,52.57,52.47,52.49,7302.0,52.57,52.57,52.47,52.49,7302.0
2017-04-24 13:50:00,52.48,52.68,52.44,52.68,28644.0,52.48,52.68,52.44,52.68,28644.0
2017-04-24 14:00:00,52.66,52.69,52.62,52.65,33597.0,52.66,52.69,52.62,52.65,33597.0
2017-04-24 14:10:00,52.65,52.68,52.59,52.67,8043.0,52.65,52.68,52.59,52.67,8043.0
2017-04-24 14:20:00,52.67,52.69,52.59,52.59,17589.0,52.67,52.69,52.59,52.59,17589.0
2017-04-24 14:30:00,52.6,52.63,52.57,52.57,16422.0,52.6,52.63,52.57,52.57,16422.0
2017-04-24 14:40:00,52.59,52.61,52.55,52.57,16248.0,52.59,52.61,52.55,52.57,16248.0
2017-04-24 14:50:00,52.56,52.59,52.55,52.56,19702.0,52.56,52.59,52.55,52.56,19702.0
2017-04-24 15:00:00,52.56,52.58,52.55,52.57,21208.0,52.56,52.58,52.55,52.57,21208.0
2017-04-24 15:10:00,52.56,52.62,52.56,52.6,20484.0,52.56,52.62,52.56,52.6,20484.0
2017-04-24 15:20:00,52.61,52.64,52.38,52.49,52646.0,52.61,52.64,52.38,52.49,52646.0
2017-04-24 15:30:00,52.5,52.62,52.5,52.59,27105.0,52.5,52.62,52.5,52.59,27105.0
2017-04-24 15:40:00,52.58,52.58,52.51,52.52,40627.0,52.58,52.58,52.51,52.52,40627.0
2017-04-24 15:50:00,52.52,52.56,52.48,52.55,93720.0,52.52,52.56,52.48,52.55,93720.0
2017-04-25 09:30:00,52.91,52.96,52.62,52.69,32375.0,52.91,52.96,52.62,52.69,32375.0
2017-04-25 09:40:00,52.67,52.76,52.62,52.66,17847.0,52.67,52.76,52.62,52.66,17847.0
2017-04-25 09:50:00,52.66,52.7,52.5,52.57,15304.0,52.66,52.7,52.5,52.57,15304.0
2017-04-25 10:00:00,52.58,52.9,52.58,52.9,16611.0,52.58,52.9,52.58,52.9,16611.0
2017-04-25 10:10:00,52.86,52.86,52.64,52.64,14615.0,52.86,52.86,52.64,52.64,14615.0
2017-04-25 10:20:00,52.62,52.69,52.58,52.67,32317.0,52.62,52.69,52.58,52.67,32317.0
2017-04-25 10:30:00,52.69,52.69,52.57,52.63,12006.0,52.69,52.69,52.57,52.63,12006.0
2017-04-25 10:40:00,52.64,52.67,52.58,52.67,28777.0,52.64,52.67,52.58,52.67,28777.0
2017-04-25 10:50:00,52.68,52.69,52.6,52.61,13613.0,52.68,52.69,52.6,52.61,13613.0
2017-04-25 11:00:00,52.61,52.62,52.55,52.61,12356.0,52.61,52.62,52.55,52.61,12356.0
2017-04-25 11:10:00,52.6,52.7,52.6,52.69,14807.0,52.6,52.7,52.6,52.69,14807.0
2017-04-25 11:20:00,52.68,52.68,52.58,52.6,4960.0,52.68,52.68,52.58,52.6,4960.0
2017-04-25 11:30:00,52.59,52.7,52.58,52.64,18814.0,52.59,52.7,52.58,52.64,18814.0
2017-04-25 11:40:00,52.63,52.64,52.6,52.61,6811.0,52.63,52.64,52.6,52.61,6811.0
2017-04-25 11:50:00,52.61,52.65,52.59,52.62,8756.0,52.61,52.65,52.59,52.62,8756.0
2017-04-25 12:00:00,52.62,52.65,52.58,52.59,11988.0,52.62,52.65,52.58,52.59,11988.0
2017-04-25 12:10:00,52.6,52.62,52.57,52.59,7423.0,52.6,52.62,52.57,52.59,7423.0
2017-04-25 12:20:00,52.59,52.62,52.56,52.57,7970.0,52.59,52.62,52.56,52.57,7970.0
2017-04-25 12:30:00,52.58,52.58,52.46,52.46,13812.0,52.58,52.58,52.46,52.46,13812.0
2017-04-25 12:40:00,52.47,52.47,52.38,52.4,21241.0,52.47,52.47,52.38,52.4,21241.0
2017-04-25 12:50:00,52.39,52.4,52.15,52.25,49379.0,52.39,52.4,52.15,52.25,49379.0
2017-04-25 13:00:00,52.26,52.31,52.21,52.3,17016.0,52.26,52.31,52.21,52.3,17016.0
2017-04-25 13:10:00,52.31,52.37,52.27,52.31,13863.0,52.31,52.37,52.27,52.31,13863.0
2017-04-25 13:20:00,52.32,52.33,52.23,52.25,8672.0,52.32,52.33,52.23,52.25,8672.0
2017-04-25 13:30:00,52.25,52.3,52.23,52.3,10328.0,52.25,52.3,52.23,52.3,10328.0
2017-04-25 13:40:00,52.3,52.35,52.29,52.3,10627.0,52.3,52.35,52.29,52.3,10627.0
2017-04-25 13:50:00,52.3,52.32,52.29,52.3,8030.0,52.3,52.32,52.29,52.3,8030.0
2017-04-25 14:00:00,52.29,52.36,52.26,52.35,12832.0,52.29,52.36,52.26,52.35,12832.0
2017-04-25 14:10:00,52.35,52.53,52.35,52.43,11811.0,52.35,52.53,52.35,52.43,11811.0
2017-04-25 14:20:00,52.43,52.43,52.35,52.37,12193.0,52.43,52.43,52.35,52.37,12193.0
2017-04-25 14:30:00,52.35,52.4,52.33,52.33,6370.0,52.35,52.4,52.33,52.33,6370.0
2017-04-25 14:40:00,52.34,52.34,52.21,52.26,13236.0,52.34,52.34,52.21,52.26,13236.0
2017-04-25 14:50:00,52.24,52.28,52.17,52.19,11910.0,52.24,52.28,52.17,52.19,11910.0
2017-04-25 15:00:00,52.2,52.31,52.19,52.27,8906.0,52.2,52.31,52.19,52.27,8906.0
2017-04-25 15:10:00,52.27,52.27,52.18,52.23,17843.0,52.27,52.27,52.18,52.23,17843.0
2017-04-25 15:20:00,52.22,52.28,52.21,52.25,14191.0,52.22,52.28,52.21,52.25,14191.0
2017-04-25 15:30:00,52.25,52.31,52.22,52.26,28602.0,52.25,52.31,52.22,52.26,28602.0
2017-04-25 15:40:00,52.27,52.27,52.15,52.18,25192.0,52.27,52.27,52.15,52.18,25192.0
2017-04-25 15:50:00,52.18,52.23,52.14,52.2,55852.0,52.18,52.23,52.14,52.2,55852.0
2017-04-26 09:30:00,52.61,53.19,52.51,52.76,61274.0,52.61,53.19,52.51,52.76,61274.0
2017-04-26 09:40:00,52.83,52.99,52.64,52.91,17994.0,52.83,52.99,52.64,52.91,17994.0
2017-04-26 09:50:00,52.91,52.95,52.65,52.66,8572.0,52.91,52.95,52.65,52.66,8572.0
2017-04-26 10:00:00,52.67,52.74,52.6,52.63,21747.0,52.67,52.74,52.6,52.63,21747.0
2017-04-26 10:10:00,52.66,52.7,52.41,52.5,14400.0,52.66,52.7,52.41,52.5,14400.0
2017-04-26 10:20:00,52.44,52.55,52.42,52.44,6713.0,52.44,52.55,52.42,52.44,6713.0
2017-04-26 10:30:00,52.45,52.52,52.29,52.37,23331.0,52.45,52.52,52.29,52.37,23331.0
2017-04-26 10:40:00,52.36,52.42,52.35,52.39,10534.0,52.36,52.42,52.35,52.39,10534.0
2017-04-26 10:50:00,52.41,52.5,52.33,52.45,10532.0,52.41,52.5,52.33,52.45,10532.0
2017-04-26 11:00:00,52.47,52.57,52.44,52.53,11607.0,52.47,52.57,52.44,52.53,11607.0
2017-04-26 11:10:00,52.5,52.56,52.46,52.53,14609.0,52.5,52.56,52.46,52.53,14609.0
2017-04-26 11:20:00,52.55,52.56,52.46,52.52,12472.0,52.55,52.56,52.46,52.52,12472.0
2017-04-26 11:30:00,52.53,52.58,52.46,52.46,47089.0,52.53,52.58,52.46,52.46,47089.0
2017-04-26 11:40:00,52.45,52.48,52.29,52.33,20433.0,52.45,52.48,52.29,52.33,20433.0
2017-04-26 11:50:00,52.3,52.46,52.3,52.46,7568.0,52.3,52.46,52.3,52.46,7568.0
2017-04-26 12:00:00,52.46,52.52,52.39,52.5,8880.0,52.46,52.52,52.39,52.5,8880.0
2017-04-26 12:10:00,52.48,52.57,52.48,52.52,15824.0,52.48,52.57,52.48,52.52,15824.0
2017-04-26 12:20:00,52.53,52.59,52.51,52.59,4500.0,52.53,52.59,52.51,52.59,4500.0
2017-04-26 12:30:00,52.57,52.61,52.54,52.61,13023.0,52.57,52.61,52.54,52.61,13023.0
2017-04-26 12:40:00,52.62,52.71,52.62,52.66,10811.0,52.62,52.71,52.62,52.66,10811.0
2017-04-26 12:50:00,52.66,52.72,52.66,52.72,6791.0,52.66,52.72,52.66,52.72,6791.0
2017-04-26 13:00:00,52.72,52.76,52.69,52.75,7894.0,52.72,52.76,52.69,52.75,7894.0
2017-04-26 13:10:00,52.75,53.01,52.75,52.98,45961.0,52.75,53.01,52.75,52.98,45961.0
2017-04-26 13:20:00,52.97,52.98,52.9,52.9,13445.0,52.97,52.98,52.9,52.9,13445.0
2017-04-26 13:30:00,52.9,52.9,52.82,52.88,12146.0,52.9,52.9,52.82,52.88,12146.0
2017-04-26 13:40:00,52.89,52.98,52.86,52.86,13103.0,52.89,52.98,52.86,52.86,13103.0
2017-04-26 13:50:00,52.83,52.93,52.83,52.91,5432.0,52.83,52.93,52.83,52.91,5432.0
2017-04-26 14:00:00,52.87,52.93,52.84,52.9,17068.0,52.87,52.93,52.84,52.9,17068.0
2017-04-26 14:10:00,52.91,52.96,52.9,52.95,7038.0,52.91,52.96,52.9,52.95,7038.0
2017-04-26 14:20:00,52.94,53.02,52.92,52.96,12366.0,52.94,53.02,52.92,52.96,12366.0
2017-04-26 14:30:00,52.95,53.03,52.92,53.02,6636.0,52.95,53.03,52.92,53.02,6636.0
2017-04-26 14:40:00,53.01,53.08,53.0,53.03,8629.0,53.01,53.08,53.0,53.03,8629.0
2017-04-26 14:50:00,53.03,53.04,52.99,52.99,10114.0,53.03,53.04,52.99,52.99,10114.0
2017-04-26 15:00:00,52.99,53.06,52.98,53.06,12050.0,52.99,53.06,52.98,53.06,12050.0
2017-04-26 15:10:00,53.06,53.16,53.06,53.12,21216.0,53.06,53.16,53.06,53.12,21216.0
2017-04-26 15:20:00,53.1,53.12,53.08,53.1,13028.0,53.1,53.12,53.08,53.1,13028.0
2017-04-26 15:30:00,53.11,53.13,53.03,53.05,24288.0,53.11,53.13,53.03,53.05,24288.0
2017-04-26 15:40:00,53.05,53.1,53.01,53.05,35931.0,53.05,53.1,53.01,53.05,35931.0
2017-04-26 15:50:00,53.05,53.06,52.98,52.99,64906.0,53.05,53.06,52.98,52.99,64906.0
2017-04-27 09:30:00,53.1,53.5,53.1,53.4,39216.0,53.1,53.5,53.1,53.4,39216.0
2017-04-27 09:40:00,53.4,53.49,53.04,53.48,21718.0,53.4,53.49,53.04,53.48,21718.0
2017-04-27 09:50:00,53.45,53.49,53.15,53.24,22752.0,53.45,53.49,53.15,53.24,22752.0
2017-04-27 10:00:00,53.19,53.44,53.17,53.4,11332.0,53.19,53.44,53.17,53.4,11332.0
2017-04-27 10:10:00,53.39,53.86,53.37,53.61,47623.0,53.39,53.86,53.37,53.61,47623.0
2017-04-27 10:20:00,53.62,53.79,53.61,53.66,9097.0,53.62,53.79,53.61,53.66,9097.0
2017-04-27 10:30:00,53.68,53.88,53.65,53.82,20981.0,53.68,53.88,53.65,53.82,20981.0
2017-04-27 10:40:00,53.85,53.85,53.59,53.59,18217.0,53.85,53.85,53.59,53.59,18217.0
2017-04-27 10:50:00,53.59,53.63,53.4,53.44,24867.0,53.59,53.63,53.4,53.44,24867.0
2017-04-27 11:00:00,53.45,53.47,53.38,53.38,10760.0,53.45,53.47,53.38,53.38,10760.0
2017-04-27 11:10:00,53.42,53.53,53.36,53.5,8000.0,53.42,53.53,53.36,53.5,8000.0
2017-04-27 11:20:00,53.5,53.52,53.34,53.36,12431.0,53.5,53.52,53.34,53.36,12431.0
2017-04-27 11:30:00,53.39,53.46,53.35,53.44,9089.0,53.39,53.46,53.35,53.44,9089.0
2017-04-27 11:40:00,53.46,53.46,53.28,53.39,10305.0,53.46,53.46,53.28,53.39,10305.0
2017-04-27 11:50:00,53.37,53.44,53.35,53.4,7952.0,53.37,53.44,53.35,53.4,7952.0
2017-04-27 12:00:00,53.45,53.48,53.4,53.46,19089.0,53.45,53.48,53.4,53.46,19089.0
2017-04-27 12:10:00,53.45,53.49,53.42,53.46,3300.0,53.45,53.49,53.42,53.46,3300.0
2017-04-27 12:20:00,53.48,53.5,53.41,53.43,13654.0,53.48,53.5,53.41,53.43,13654.0
2017-04-27 12:30:00,53.42,53.46,53.39,53.46,8541.0,53.42,53.46,53.39,53.46,8541.0
2017-04-27 12:40:00,53.46,53.48,53.4,53.45,2903.0,53.46,53.48,53.4,53.45,2903.0
2017-04-27 12:50:00,53.45,53.49,53.43,53.49,2781.0,53.45,53.49,53.43,53.49,2781.0
2017-04-27 13:00:00,53.49,53.53,53.45,53.47,4567.0,53.49,53.53,53.45,53.47,4567.0
2017-04-27 13:10:00,53.5,53.53,53.48,53.53,9700.0,53.5,53.53,53.48,53.53,9700.0
2017-04-27 13:20:00,53.54,53.55,53.5,53.51,5714.0,53.54,53.55,53.5,53.51,5714.0
2017-04-27 13:30:00,53.49,53.51,53.49,53.5,8942.0,53.49,53.51,53.49,53.5,8942.0
2017-04-27 13:40:00,53.51,53.51,53.46,53.5,9633.0,53.51,53.51,53.46,53.5,9633.0
2017-04-27 13:50:00,53.49,53.51,53.49,53.5,11501.0,53.49,53.51,53.49,53.5,11501.0
2017-04-27 14:00:00,53.5,53.5,53.38,53.38,6680.0,53.5,53.5,53.38,53.38,6680.0
2017-04-27 14:10:00,53.38,53.46,53.38,53.43,5949.0,53.38,53.46,53.38,53.43,5949.0
2017-04-27 14:20:00,53.45,53.45,53.37,53.37,7839.0,53.45,53.45,53.37,53.37,7839.0
2017-04-27 14:30:00,53.39,53.53,53.39,53.53,6733.0,53.39,53.53,53.39,53.53,6733.0
2017-04-27 14:40:00,53.49,53.5,53.46,53.48,2556.0,53.49,53.5,53.46,53.48,2556.0
2017-04-27 14:50:00,53.48,53.5,53.46,53.46,6863.0,53.48,53.5,53.46,53.46,6863.0
2017-04-27 15:00:00,53.46,53.49,53.41,53.42,9057.0,53.46,53.49,53.41,53.42,9057.0
2017-04-27 15:10:00,53.41,53.49,53.4,53.47,8246.0,53.41,53.49,53.4,53.47,8246.0
2017-04-27 15:20:00,53.46,53.52,53.45,53.49,8515.0,53.46,53.52,53.45,53.49,8515.0
2017-04-27 15:30:00,53.5,53.55,53.46,53.47,9995.0,53.5,53.55,53.46,53.47,9995.0
2017-04-27 15:40:00,53.46,53.55,53.45,53.52,18649.0,53.46,53.55,53.45,53.52,18649.0
2017-04-27 15:50:00,53.51,53.53,53.43,53.52,46442.0,53.51,53.53,53.43,53.52,46442.0
2017-04-28 09:30:00,53.56,53.77,53.43,53.51,23945.0,53.56,53.77,53.43,53.51,23945.0
2017-04-28 09:40:00,53.52,53.6,53.38,53.41,7101.0,53.52,53.6,53.38,53.41,7101.0
2017-04-28 09:50:00,53.38,53.52,53.08,53.15,17052.0,53.38,53.52,53.08,53.15,17052.0
2017-04-28 10:00:00,53.15,53.39,53.14,53.38,6409.0,53.15,53.39,53.14,53.38,6409.0
2017-04-28 10:10:00,53.35,53.35,53.22,53.26,8261.0,53.35,53.35,53.22,53.26,8261.0
2017-04-28 10:20:00,53.24,53.25,53.11,53.14,7694.0,53.24,53.25,53.11,53.14,7694.0
2017-04-28 10:30:00,53.13,53.13,52.87,53.1,29096.0,53.13,53.13,52.87,53.1,29096.0
2017-04-28 10:40:00,53.1,53.23,53.1,53.12,6019.0,53.1,53.23,53.1,53.12,6019.0
2017-04-28 10:50:00,53.1,53.27,53.09,53.25,3196.0,53.1,53.27,53.09,53.25,3196.0
2017-04-28 11:00:00,53.27,53.3,53.19,53.23,4850.0,53.27,53.3,53.19,53.23,4850.0
2017-04-28 11:10:00,53.2,53.23,53.18,53.18,4024.0,53.2,53.23,53.18,53.18,4024.0
2017-04-28 11:20:00,53.2,53.21,53.13,53.13,6882.0,53.2,53.21,53.13,53.13,6882.0
2017-04-28 11:30:00,53.15,53.17,53.09,53.16,6697.0,53.15,53.17,53.09,53.16,6697.0
2017-04-28 11:40:00,53.15,53.27,53.15,53.25,10599.0,53.15,53.27,53.15,53.25,10599.0
2017-04-28 11:50:00,53.26,53.34,53.26,53.31,5405.0,53.26,53.34,53.26,53.31,5405.0
2017-04-28 12:00:00,53.31,53.42,53.3,53.42,5019.0,53.31,53.42,53.3,53.42,5019.0
2017-04-28 12:10:00,53.39,53.42,53.36,53.4,5200.0,53.39,53.42,53.36,53.4,5200.0
2017-04-28 12:20:00,53.43,53.46,53.37,53.38,2101.0,53.43,53.46,53.37,53.38,2101.0
2017-04-28 12:30:00,53.37,53.44,53.37,53.37,3638.0,53.37,53.44,53.37,53.37,3638.0
2017-04-28 12:40:00,53.37,53.42,53.36,53.4,3000.0,53.37,53.42,53.36,53.4,3000.0
2017-04-28 12:50:00,53.39,53.45,53.37,53.44,6035.0,53.39,53.45,53.37,53.44,6035.0
2017-04-28 13:00:00,53.42,53.52,53.41,53.46,8843.0,53.42,53.52,53.41,53.46,8843.0
2017-04-28 13:10:00,53.46,53.46,53.42,53.42,3300.0,53.46,53.46,53.42,53.42,3300.0
2017-04-28 13:20:00,53.41,53.46,53.41,53.45,1800.0,53.41,53.46,53.41,53.45,1800.0
2017-04-28 13:30:00,53.44,53.49,53.43,53.48,4706.0,53.44,53.49,53.43,53.48,4706.0
2017-04-28 13:40:00,53.5,53.52,53.47,53.52,2510.0,53.5,53.52,53.47,53.52,2510.0
2017-04-28 13:50:00,53.53,53.55,53.51,53.52,5740.0,53.53,53.55,53.51,53.52,5740.0
2017-04-28 14:00:00,53.52,53.54,53.48,53.48,5620.0,53.52,53.54,53.48,53.48,5620.0
2017-04-28 14:10:00,53.48,53.52,53.47,53.5,8543.0,53.48,53.52,53.47,53.5,8543.0
2017-04-28 14:20:00,53.49,53.57,53.49,53.56,4859.0,53.49,53.57,53.49,53.56,4859.0
2017-04-28 14:30:00,53.57,53.59,53.55,53.58,5123.0,53.57,53.59,53.55,53.58,5123.0
2017-04-28 14:40:00,53.59,53.6,53.54,53.57,6043.0,53.59,53.6,53.54,53.57,6043.0
2017-04-28 14:50:00,53.56,53.58,53.54,53.57,5350.0,53.56,53.58,53.54,53.57,5350.0
2017-04-28 15:00:00,53.58,53.64,53.56,53.62,7755.0,53.58,53.64,53.56,53.62,7755.0
2017-04-28 15:10:00,53.63,53.69,53.63,53.67,8053.0,53.63,53.69,53.63,53.67,8053.0
2017-04-28 15:20:00,53.67,53.67,53.58,53.61,15160.0,53.67,53.67,53.58,53.61,15160.0
2017-04-28 15:30:00,53.6,53.66,53.6,53.64,22177.0,53.6,53.66,53.6,53.64,22177.0
2017-04-28 15:40:00,53.65,53.67,53.63,53.64,38847.0,53.65,53.67,53.63,53.64,38847.0
2017-04-28 15:50:00,53.65,53.66,53.56,53.64,93352.0,53.65,53.66,53.56,53.64,93352.0
2017-05-01 09:30:00,53.99,53.99,53.64,53.89,23962.0,53.99,53.99,53.64,53.89,23962.0
2017-05-01 09:40:00,53.91,54.29,53.84,54.12,34412.0,53.91,54.29,53.84,54.12,34412.0
2017-05-01 09:50:00,54.18,54.21,54.03,54.07,9388.0,54.18,54.21,54.03,54.07,9388.0
2017-05-01 10:00:00,54.02,54.07,53.89,54.05,24501.0,54.02,54.07,53.89,54.05,24501.0
2017-05-01 10:10:00,54.05,54.05,53.85,54.04,10013.0,54.05,54.05,53.85,54.04,10013.0
2017-05-01 10:20:00,54.02,54.07,53.96,54.01,10137.0,54.02,54.07,53.96,54.01,10137.0
2017-05-01 10:30:00,53.98,54.13,53.97,54.09,11792.0,53.98,54.13,53.97,54.09,11792.0
2017-05-01 10:40:00,54.1,54.1,53.97,54.01,14409.0,54.1,54.1,53.97,54.01,14409.0
2017-05-01 10:50:00,54.02,54.09,53.94,54.05,13713.0,54.02,54.09,53.94,54.05,13713.0
2017-05-01 11:00:00,54.04,54.05,53.82,53.86,16985.0,54.04,54.05,53.82,53.86,16985.0
2017-05-01 11:10:00,53.83,53.83,53.69,53.77,10236.0,53.83,53.83,53.69,53.77,10236.0
2017-05-01 11:20:00,53.78,53.78,53.69,53.73,10900.0,53.78,53.78,53.69,53.73,10900.0
2017-05-01 11:30:00,53.7,53.72,53.63,53.69,13564.0,53.7,53.72,53.63,53.69,13564.0
2017-05-01 11:40:00,53.69,53.72,53.66,53.71,7245.0,53.69,53.72,53.66,53.71,7245.0
2017-05-01 11:50:00,53.72,53.78,53.69,53.77,13015.0,53.72,53.78,53.69,53.77,13015.0
2017-05-01 12:00:00,53.79,53.79,53.7,53.73,13683.0,53.79,53.79,53.7,53.73,13683.0
2017-05-01 12:10:00,53.75,53.76,53.67,53.71,9975.0,53.75,53.76,53.67,53.71,9975.0
2017-05-01 12:20:00,53.71,53.73,53.68,53.7,5485.0,53.71,53.73,53.68,53.7,5485.0
2017-05-01 12:30:00,53.71,53.8,53.7,53.8,10841.0,53.71,53.8,53.7,53.8,10841.0
2017-05-01 12:40:00,53.81,53.89,53.78,53.85,4800.0,53.81,53.89,53.78,53.85,4800.0
2017-05-01 12:50:00,53.86,53.86,53.7,53.71,14809.0,53.86,53.86,53.7,53.71,14809.0
2017-05-01 13:00:00,53.72,53.78,53.72,53.74,6701.0,53.72,53.78,53.72,53.74,6701.0
2017-05-01 13:10:00,53.75,53.94,53.74,53.93,19861.0,53.75,53.94,53.74,53.93,19861.0
2017-05-01 13:20:00,53.96,54.17,53.94,54.12,23085.0,53.96,54.17,53.94,54.12,23085.0
2017-05-01 13:30:00,54.12,54.25,54.12,54.14,15128.0,54.12,54.25,54.12,54.14,15128.0
2017-05-01 13:40:00,54.13,54.31,54.12,54.3,15650.0,54.13,54.31,54.12,54.3,15650.0
2017-05-01 13:50:00,54.3,54.41,54.28,54.3,11872.0,54.3,54.41,54.28,54.3,11872.0
2017-05-01 14:00:00,54.32,54.39,54.28,54.3,9392.0,54.32,54.39,54.28,54.3,9392.0
2017-05-01 14:10:00,54.3,54.36,54.25,54.28,14248.0,54.3,54.36,54.25,54.28,14248.0
2017-05-01 14:20:00,54.28,54.44,54.24,54.36,18782.0,54.28,54.44,54.24,54.36,18782.0
2017-05-01 14:30:00,54.36,54.42,54.31,54.33,13114.0,54.36,54.42,54.31,54.33,13114.0
2017-05-01 14:40:00,54.33,54.37,54.27,54.34,12037.0,54.33,54.37,54.27,54.34,12037.0
2017-05-01 14:50:00,54.32,54.43,54.32,54.43,16819.0,54.32,54.43,54.32,54.43,16819.0
2017-05-01 15:00:00,54.42,54.47,54.39,54.45,14495.0,54.42,54.47,54.39,54.45,14495.0
2017-05-01 15:10:00,54.45,54.5,54.37,54.37,12906.0,54.45,54.5,54.37,54.37,12906.0
2017-05-01 15:20:00,54.38,54.38,54.21,54.34,42425.0,54.38,54.38,54.21,54.34,42425.0
2017-05-01 15:30:00,54.34,54.5,54.31,54.32,40549.0,54.34,54.5,54.31,54.32,40549.0
2017-05-01 15:40:00,54.32,54.43,54.27,54.34,30450.0,54.32,54.43,54.27,54.34,30450.0
2017-05-01 15:50:00,54.34,54.34,54.23,54.24,38035.0,54.34,54.34,54.23,54.24,38035.0
2017-05-02 09:30:00,54.08,54.22,54.0,54.14,54195.0,54.08,54.22,54.0,54.14,54195.0
2017-05-02 09:40:00,54.15,54.2,53.77,53.79,103406.0,54.15,54.2,53.77,53.79,103406.0
2017-05-02 09:50:00,53.79,53.8,53.6,53.71,19420.0,53.79,53.8,53.6,53.71,19420.0
2017-05-02 10:00:00,53.69,53.7,53.4,53.41,28895.0,53.69,53.7,53.4,53.41,28895.0
2017-05-02 10:10:00,53.41,53.59,53.39,53.52,18438.0,53.41,53.59,53.39,53.52,18438.0
2017-05-02 10:20:00,53.51,53.81,53.48,53.8,15667.0,53.51,53.81,53.48,53.8,15667.0
2017-05-02 10:30:00,53.81,53.84,53.72,53.74,14478.0,53.81,53.84,53.72,53.74,14478.0
2017-05-02 10:40:00,53.73,53.76,53.65,53.66,13090.0,53.73,53.76,53.65,53.66,13090.0
2017-05-02 10:50:00,53.66,53.78,53.66,53.75,6950.0,53.66,53.78,53.66,53.75,6950.0
2017-05-02 11:00:00,53.75,53.8,53.71,53.71,8740.0,53.75,53.8,53.71,53.71,8740.0
2017-05-02 11:10:00,53.71,53.77,53.7,53.76,8555.0,53.71,53.77,53.7,53.76,8555.0
2017-05-02 11:20:00,53.75,53.85,53.73,53.75,10124.0,53.75,53.85,53.73,53.75,10124.0
2017-05-02 11:30:00,53.75,53.83,53.74,53.81,7020.0,53.75,53.83,53.74,53.81,7020.0
2017-05-02 11:40:00,53.8,53.89,53.79,53.86,16803.0,53.8,53.89,53.79,53.86,16803.0
2017-05-02 11:50:00,53.87,53.89,53.82,53.87,5167.0,53.87,53.89,53.82,53.87,5167.0
2017-05-02 12:00:00,53.89,53.98,53.89,53.96,8943.0,53.89,53.98,53.89,53.96,8943.0
2017-05-02 12:10:00,53.97,54.04,53.96,54.04,3252.0,53.97,54.04,53.96,54.04,3252.0
2017-05-02 12:20:00,54.04,54.04,53.98,53.98,8120.0,54.04,54.04,53.98,53.98,8120.0
2017-05-02 12:30:00,53.98,53.98,53.94,53.97,8222.0,53.98,53.98,53.94,53.97,8222.0
2017-05-02 12:40:00,53.99,54.09,53.98,54.09,4921.0,53.99,54.09,53.98,54.09,4921.0
2017-05-02 12:50:00,54.09,54.09,53.99,53.99,15363.0,54.09,54.09,53.99,53.99,15363.0
2017-05-02 13:00:00,54.0,54.01,53.98,53.98,10948.0,54.0,54.01,53.98,53.98,10948.0
2017-05-02 13:10:00,53.97,53.97,53.91,53.91,5081.0,53.97,53.97,53.91,53.91,5081.0
2017-05-02 13:20:00,53.92,53.93,53.85,53.86,5316.0,53.92,53.93,53.85,53.86,5316.0
2017-05-02 13:30:00,53.85,53.88,53.82,53.83,9634.0,53.85,53.88,53.82,53.83,9634.0
2017-05-02 13:40:00,53.83,53.97,53.83,53.97,7286.0,53.83,53.97,53.83,53.97,7286.0
2017-05-02 13:50:00,53.98,54.01,53.92,53.92,11710.0,53.98,54.01,53.92,53.92,11710.0
2017-05-02 14:00:00,53.91,53.96,53.87,53.96,12982.0,53.91,53.96,53.87,53.96,12982.0
2017-05-02 14:10:00,53.97,54.01,53.92,53.95,14477.0,53.97,54.01,53.92,53.95,14477.0
2017-05-02 14:20:00,53.94,54.0,53.94,53.98,26604.0,53.94,54.0,53.94,53.98,26604.0
2017-05-02 14:30:00,53.98,53.98,53.78,53.82,57218.0,53.98,53.98,53.78,53.82,57218.0
2017-05-02 14:40:00,53.82,54.01,53.78,53.93,21200.0,53.82,54.01,53.78,53.93,21200.0
2017-05-02 14:50:00,53.94,53.95,53.82,53.82,7519.0,53.94,53.95,53.82,53.82,7519.0
2017-05-02 15:00:00,53.82,53.85,53.78,53.83,21538.0,53.82,53.85,53.78,53.83,21538.0
2017-05-02 15:10:00,53.83,53.91,53.82,53.84,14700.0,53.83,53.91,53.82,53.84,14700.0
2017-05-02 15:20:00,53.84,53.85,53.77,53.79,12400.0,53.84,53.85,53.77,53.79,12400.0
2017-05-02 15:30:00,53.78,53.92,53.76,53.89,22474.0,53.78,53.92,53.76,53.89,22474.0
2017-05-02 15:40:00,53.89,53.97,53.86,53.97,39549.0,53.89,53.97,53.86,53.97,39549.0
2017-05-02 15:50:00,53.97,54.04,53.97,54.02,61349.0,53.97,54.04,53.97,54.02,61349.0
2017-05-03 09:30:00,53.86,54.1,53.79,54.1,86075.0,53.86,54.1,53.79,54.1,86075.0
2017-05-03 09:40:00,54.1,54.22,53.93,54.04,10096.0,54.1,54.22,53.93,54.04,10096.0
2017-05-03 09:50:00,54.05,54.07,53.56,53.56,11907.0,54.05,54.07,53.56,53.56,11907.0
2017-05-03 10:00:00,53.6,53.62,53.34,53.43,17917.0,53.6,53.62,53.34,53.43,17917.0
2017-05-03 10:10:00,53.41,53.47,53.29,53.33,12958.0,53.41,53.47,53.29,53.33,12958.0
2017-05-03 10:20:00,53.35,53.41,53.25,53.35,11361.0,53.35,53.41,53.25,53.35,11361.0
2017-05-03 10:30:00,53.39,53.52,53.39,53.51,5348.0,53.39,53.52,53.39,53.51,5348.0
2017-05-03 10:40:00,53.48,53.51,53.37,53.5,8629.0,53.48,53.51,53.37,53.5,8629.0
2017-05-03 10:50:00,53.5,53.53,53.42,53.45,11186.0,53.5,53.53,53.42,53.45,11186.0
2017-05-03 11:00:00,53.51,53.54,53.31,53.43,10701.0,53.51,53.54,53.31,53.43,10701.0
2017-05-03 11:10:00,53.43,53.56,53.4,53.55,5658.0,53.43,53.56,53.4,53.55,5658.0
2017-05-03 11:20:00,53.56,53.6,53.49,53.6,4952.0,53.56,53.6,53.49,53.6,4952.0
2017-05-03 11:30:00,53.61,53.65,53.52,53.54,4600.0,53.61,53.65,53.52,53.54,4600.0
2017-05-03 11:40:00,53.54,53.72,53.51,53.7,8181.0,53.54,53.72,53.51,53.7,8181.0
2017-05-03 11:50:00,53.69,53.72,53.61,53.62,6444.0,53.69,53.72,53.61,53.62,6444.0
2017-05-03 12:00:00,53.61,53.67,53.61,53.65,5000.0,53.61,53.67,53.61,53.65,5000.0
2017-05-03 12:10:00,53.65,53.66,53.6,53.62,4407.0,53.65,53.66,53.6,53.62,4407.0
2017-05-03 12:20:00,53.61,53.79,53.61,53.73,6283.0,53.61,53.79,53.61,53.73,6283.0
2017-05-03 12:30:00,53.72,53.79,53.71,53.73,3056.0,53.72,53.79,53.71,53.73,3056.0
2017-05-03 12:40:00,53.72,53.81,53.72,53.76,4179.0,53.72,53.81,53.72,53.76,4179.0
2017-05-03 12:50:00,53.76,53.8,53.75,53.78,4037.0,53.76,53.8,53.75,53.78,4037.0
2017-05-03 13:00:00,53.8,53.85,53.78,53.85,2400.0,53.8,53.85,53.78,53.85,2400.0
2017-05-03 13:10:00,53.86,53.96,53.84,53.93,5600.0,53.86,53.96,53.84,53.93,5600.0
2017-05-03 13:20:00,53.94,53.97,53.86,53.91,15942.0,53.94,53.97,53.86,53.91,15942.0
2017-05-03 13:30:00,53.88,54.07,53.86,54.04,8779.0,53.88,54.07,53.86,54.04,8779.0
2017-05-03 13:40:00,54.02,54.05,53.97,53.97,10234.0,54.02,54.05,53.97,53.97,10234.0
2017-05-03 13:50:00,54.0,54.11,53.99,54.04,5538.0,54.0,54.11,53.99,54.04,5538.0
2017-05-03 14:00:00,54.09,54.1,54.04,54.08,5100.0,54.09,54.1,54.04,54.08,5100.0
2017-05-03 14:10:00,54.07,54.11,53.97,54.01,10900.0,54.07,54.11,53.97,54.01,10900.0
2017-05-03 14:20:00,54.03,54.05,53.99,54.03,11400.0,54.03,54.05,53.99,54.03,11400.0
2017-05-03 14:30:00,54.05,54.08,53.98,54.01,13300.0,54.05,54.08,53.98,54.01,13300.0
2017-05-03 14:40:00,53.98,54.09,53.98,54.08,6124.0,53.98,54.09,53.98,54.08,6124.0
2017-05-03 14:50:00,54.08,54.16,54.08,54.09,22739.0,54.08,54.16,54.08,54.09,22739.0
2017-05-03 15:00:00,54.1,54.13,54.04,54.1,14575.0,54.1,54.13,54.04,54.1,14575.0
2017-05-03 15:10:00,54.1,54.19,54.1,54.19,12095.0,54.1,54.19,54.1,54.19,12095.0
2017-05-03 15:20:00,54.19,54.36,54.17,54.21,59902.0,54.19,54.36,54.17,54.21,59902.0
2017-05-03 15:30:00,54.21,54.22,54.08,54.15,40221.0,54.21,54.22,54.08,54.15,40221.0
2017-05-03 15:40:00,54.14,54.16,54.11,54.12,27188.0,54.14,54.16,54.11,54.12,27188.0
2017-05-03 15:50:00,54.13,54.15,53.99,54.05,108771.0,54.13,54.15,53.99,54.05,108771.0
2017-05-04 09:30:00,54.31,54.31,54.0,54.21,32569.0,54.31,54.31,54.0,54.21,32569.0
2017-05-04 09:40:00,54.25,54.25,53.83,54.1,56617.0,54.25,54.25,53.83,54.1,56617.0
2017-05-04 09:50:00,54.05,54.05,53.82,53.91,9950.0,54.05,54.05,53.82,53.91,9950.0
2017-05-04 10:00:00,53.93,54.0,53.78,54.0,13204.0,53.93,54.0,53.78,54.0,13204.0
2017-05-04 10:10:00,53.98,54.0,53.87,53.88,12367.0,53.98,54.0,53.87,53.88,12367.0
2017-05-04 10:20:00,53.86,53.94,53.8,53.88,9333.0,53.86,53.94,53.8,53.88,9333.0
2017-05-04 10:30:00,53.89,54.0,53.87,53.95,8302.0,53.89,54.0,53.87,53.95,8302.0
2017-05-04 10:40:00,53.92,54.05,53.86,53.95,13050.0,53.92,54.05,53.86,53.95,13050.0
2017-05-04 10:50:00,53.92,53.95,53.79,53.87,6816.0,53.92,53.95,53.79,53.87,6816.0
2017-05-04 11:00:00,53.86,54.01,53.85,54.01,9951.0,53.86,54.01,53.85,54.01,9951.0
2017-05-04 11:10:00,53.99,54.06,53.98,54.06,29860.0,53.99,54.06,53.98,54.06,29860.0
2017-05-04 11:20:00,54.05,54.07,53.99,54.03,8608.0,54.05,54.07,53.99,54.03,8608.0
2017-05-04 11:30:00,54.06,54.06,53.99,54.0,8934.0,54.06,54.06,53.99,54.0,8934.0
2017-05-04 11:40:00,54.01,54.22,54.01,54.16,17564.0,54.01,54.22,54.01,54.16,17564.0
2017-05-04 11:50:00,54.16,54.2,54.13,54.16,13604.0,54.16,54.2,54.13,54.16,13604.0
2017-05-04 12:00:00,54.16,54.18,54.03,54.05,9109.0,54.16,54.18,54.03,54.05,9109.0
2017-05-04 12:10:00,54.04,54.11,53.97,53.97,5825.0,54.04,54.11,53.97,53.97,5825.0
2017-05-04 12:20:00,53.97,54.16,53.96,54.16,13908.0,53.97,54.16,53.96,54.16,13908.0
2017-05-04 12:30:00,54.16,54.2,54.12,54.2,13282.0,54.16,54.2,54.12,54.2,13282.0
2017-05-04 12:40:00,54.23,54.33,54.22,54.32,8010.0,54.23,54.33,54.22,54.32,8010.0
2017-05-04 12:50:00,54.32,54.4,54.3,54.36,9778.0,54.32,54.4,54.3,54.36,9778.0
2017-05-04 13:00:00,54.34,54.4,54.3,54.39,19253.0,54.34,54.4,54.3,54.39,19253.0
2017-05-04 13:10:00,54.38,54.46,54.38,54.41,8557.0,54.38,54.46,54.38,54.41,8557.0
2017-05-04 13:20:00,54.41,54.48,54.38,54.47,11805.0,54.41,54.48,54.38,54.47,11805.0
2017-05-04 13:30:00,54.45,54.46,54.37,54.39,7373.0,54.45,54.46,54.37,54.39,7373.0
2017-05-04 13:40:00,54.38,54.52,54.37,54.52,15047.0,54.38,54.52,54.37,54.52,15047.0
2017-05-04 13:50:00,54.54,54.54,54.44,54.48,10310.0,54.54,54.54,54.44,54.48,10310.0
2017-05-04 14:00:00,54.48,54.51,54.46,54.51,7908.0,54.48,54.51,54.46,54.51,7908.0
2017-05-04 14:10:00,54.51,54.54,54.47,54.49,12900.0,54.51,54.54,54.47,54.49,12900.0
2017-05-04 14:20:00,54.48,54.53,54.42,54.52,12030.0,54.48,54.53,54.42,54.52,12030.0
2017-05-04 14:30:00,54.53,54.59,54.53,54.57,16067.0,54.53,54.59,54.53,54.57,16067.0
2017-05-04 14:40:00,54.58,54.78,54.55,54.74,25858.0,54.58,54.78,54.55,54.74,25858.0
2017-05-04 14:50:00,54.73,54.73,54.65,54.68,14707.0,54.73,54.73,54.65,54.68,14707.0
2017-05-04 15:00:00,54.67,54.68,54.54,54.55,27330.0,54.67,54.68,54.54,54.55,27330.0
2017-05-04 15:10:00,54.53,54.56,54.49,54.55,15720.0,54.53,54.56,54.49,54.55,15720.0
2017-05-04 15:20:00,54.54,54.54,54.37,54.39,37059.0,54.54,54.54,54.37,54.39,37059.0
2017-05-04 15:30:00,54.39,54.4,54.3,54.32,51440.0,54.39,54.4,54.3,54.32,51440.0
2017-05-04 15:40:00,54.32,54.32,54.14,54.15,88290.0,54.32,54.32,54.14,54.15,88290.0
2017-05-04 15:50:00,54.14,54.23,54.09,54.17,144735.0,54.14,54.23,54.09,54.17,144735.0
2017-05-05 09:30:00,54.39,54.49,54.33,54.33,15146.0,54.39,54.49,54.33,54.33,15146.0
2017-05-05 09:40:00,54.32,54.33,54.21,54.25,10216.0,54.32,54.33,54.21,54.25,10216.0
2017-05-05 09:50:00,54.24,54.24,53.9,53.9,17441.0,54.24,54.24,53.9,53.9,17441.0
2017-05-05 10:00:00,53.87,53.94,53.83,53.92,15208.0,53.87,53.94,53.83,53.92,15208.0
2017-05-05 10:10:00,53.9,53.9,53.67,53.73,20588.0,53.9,53.9,53.67,53.73,20588.0
2017-05-05 10:20:00,53.72,53.88,53.72,53.88,11299.0,53.72,53.88,53.72,53.88,11299.0
2017-05-05 10:30:00,53.86,54.0,53.83,53.98,16263.0,53.86,54.0,53.83,53.98,16263.0
2017-05-05 10:40:00,53.99,54.1,53.96,54.04,22483.0,53.99,54.1,53.96,54.04,22483.0
2017-05-05 10:50:00,54.04,54.05,53.94,54.0,32313.0,54.04,54.05,53.94,54.0,32313.0
2017-05-05 11:00:00,54.0,54.01,53.96,53.98,15398.0,54.0,54.01,53.96,53.98,15398.0
2017-05-05 11:10:00,53.98,54.04,53.98,54.04,42051.0,53.98,54.04,53.98,54.04,42051.0
2017-05-05 11:20:00,54.02,54.04,53.92,53.94,22479.0,54.02,54.04,53.92,53.94,22479.0
2017-05-05 11:30:00,53.95,53.98,53.89,53.92,28767.0,53.95,53.98,53.89,53.92,28767.0
2017-05-05 11:40:00,53.9,53.97,53.88,53.92,15064.0,53.9,53.97,53.88,53.92,15064.0
2017-05-05 11:50:00,53.93,54.12,53.92,54.12,30981.0,53.93,54.12,53.92,54.12,30981.0
2017-05-05 12:00:00,54.15,54.23,54.13,54.2,7805.0,54.15,54.23,54.13,54.2,7805.0
2017-05-05 12:10:00,54.21,54.26,54.2,54.25,5300.0,54.21,54.26,54.2,54.25,5300.0
2017-05-05 12:20:00,54.26,54.32,54.26,54.3,5900.0,54.26,54.32,54.26,54.3,5900.0
2017-05-05 12:30:00,54.29,54.29,54.22,54.27,9000.0,54.29,54.29,54.22,54.27,9000.0
2017-05-05 12:40:00,54.26,54.37,54.26,54.37,8556.0,54.26,54.37,54.26,54.37,8556.0
2017-05-05 12:50:00,54.4,54.4,54.33,54.37,8454.0,54.4,54.4,54.33,54.37,8454.0
2017-05-05 13:00:00,54.36,54.46,54.36,54.39,31710.0,54.36,54.46,54.36,54.39,31710.0
2017-05-05 13:10:00,54.41,54.41,54.37,54.37,5004.0,54.41,54.41,54.37,54.37,5004.0
2017-05-05 13:20:00,54.38,54.41,54.38,54.38,37512.0,54.38,54.41,54.38,54.38,37512.0
2017-05-05 13:30:00,54.4,54.43,54.38,54.4,8318.0,54.4,54.43,54.38,54.4,8318.0
2017-05-05 13:40:00,54.39,54.41,54.38,54.38,10300.0,54.39,54.41,54.38,54.38,10300.0
2017-05-05 13:50:00,54.4,54.42,54.37,54.4,28782.0,54.4,54.42,54.37,54.4,28782.0
2017-05-05 14:00:00,54.36,54.43,54.34,54.37,42867.0,54.36,54.43,54.34,54.37,42867.0
2017-05-05 14:10:00,54.37,54.38,54.29,54.32,10821.0,54.37,54.38,54.29,54.32,10821.0
2017-05-05 14:20:00,54.31,54.32,54.21,54.24,18100.0,54.31,54.32,54.21,54.24,18100.0
2017-05-05 14:30:00,54.24,54.26,54.13,54.19,8886.0,54.24,54.26,54.13,54.19,8886.0
2017-05-05 14:40:00,54.21,54.23,54.1,54.15,34904.0,54.21,54.23,54.1,54.15,34904.0
2017-05-05 14:50:00,54.14,54.15,54.12,54.15,9431.0,54.14,54.15,54.12,54.15,9431.0
2017-05-05 15:00:00,54.15,54.15,54.1,54.12,25162.0,54.15,54.15,54.1,54.12,25162.0
2017-05-05 15:10:00,54.13,54.14,54.11,54.12,21593.0,54.13,54.14,54.11,54.12,21593.0
2017-05-05 15:20:00,54.12,54.16,54.1,54.12,21657.0,54.12,54.16,54.1,54.12,21657.0
2017-05-05 15:30:00,54.12,54.27,54.12,54.26,37785.0,54.12,54.27,54.12,54.26,37785.0
2017-05-05 15:40:00,54.27,54.31,54.26,54.3,57958.0,54.27,54.31,54.26,54.3,57958.0
2017-05-05 15:50:00,54.3,54.39,54.3,54.39,68863.0,54.3,54.39,54.3,54.39,68863.0
2017-05-08 09:30:00,54.5,54.72,54.32,54.39,22109.0,54.5,54.72,54.32,54.39,22109.0
2017-05-08 09:40:00,54.36,54.6,54.24,54.52,33085.0,54.36,54.6,54.24,54.52,33085.0
2017-05-08 09:50:00,54.52,54.52,54.31,54.46,25076.0,54.52,54.52,54.31,54.46,25076.0
2017-05-08 10:00:00,54.4,54.4,54.32,54.38,8473.0,54.4,54.4,54.32,54.38,8473.0
2017-05-08 10:10:00,54.37,54.4,54.3,54.4,11826.0,54.37,54.4,54.3,54.4,11826.0
2017-05-08 10:20:00,54.36,54.46,54.35,54.42,12971.0,54.36,54.46,54.35,54.42,12971.0
2017-05-08 10:30:00,54.4,54.41,54.35,54.41,6910.0,54.4,54.41,54.35,54.41,6910.0
2017-05-08 10:40:00,54.42,54.57,54.42,54.55,4057.0,54.42,54.57,54.42,54.55,4057.0
2017-05-08 10:50:00,54.55,54.59,54.5,54.53,17105.0,54.55,54.59,54.5,54.53,17105.0
2017-05-08 11:00:00,54.54,54.75,54.5,54.67,16176.0,54.54,54.75,54.5,54.67,16176.0
2017-05-08 11:10:00,54.65,54.68,54.57,54.64,13964.0,54.65,54.68,54.57,54.64,13964.0
2017-05-08 11:20:00,54.65,54.72,54.6,54.69,12388.0,54.65,54.72,54.6,54.69,12388.0
2017-05-08 11:30:00,54.67,54.7,54.65,54.68,10976.0,54.67,54.7,54.65,54.68,10976.0
2017-05-08 11:40:00,54.69,54.72,54.63,54.67,7940.0,54.69,54.72,54.63,54.67,7940.0
2017-05-08 11:50:00,54.64,54.78,54.57,54.7,22619.0,54.64,54.78,54.57,54.7,22619.0
2017-05-08 12:00:00,54.71,54.8,54.69,54.73,16799.0,54.71,54.8,54.69,54.73,16799.0
2017-05-08 12:10:00,54.73,54.79,54.69,54.7,8802.0,54.73,54.79,54.69,54.7,8802.0
2017-05-08 12:20:00,54.7,54.7,54.63,54.65,4422.0,54.7,54.7,54.63,54.65,4422.0
2017-05-08 12:30:00,54.64,54.67,54.61,54.67,4986.0,54.64,54.67,54.61,54.67,4986.0
2017-05-08 12:40:00,54.67,54.9,54.67,54.89,17225.0,54.67,54.9,54.67,54.89,17225.0
2017-05-08 12:50:00,54.88,55.0,54.88,54.96,37888.0,54.88,55.0,54.88,54.96,37888.0
2017-05-08 13:00:00,54.97,54.98,54.92,54.98,13750.0,54.97,54.98,54.92,54.98,13750.0
2017-05-08 13:10:00,54.97,55.11,54.96,55.0,35545.0,54.97,55.11,54.96,55.0,35545.0
2017-05-08 13:20:00,55.03,55.17,54.99,55.16,16584.0,55.03,55.17,54.99,55.16,16584.0
2017-05-08 13:30:00,55.17,55.28,55.11,55.26,22266.0,55.17,55.28,55.11,55.26,22266.0
2017-05-08 13:40:00,55.27,55.33,55.26,55.3,19071.0,55.27,55.33,55.26,55.3,19071.0
2017-05-08 13:50:00,55.29,55.38,55.28,55.38,13702.0,55.29,55.38,55.28,55.38,13702.0
2017-05-08 14:00:00,55.38,55.42,55.32,55.32,15241.0,55.38,55.42,55.32,55.32,15241.0
2017-05-08 14:10:00,55.35,55.42,55.29,55.32,24877.0,55.35,55.42,55.29,55.32,24877.0
2017-05-08 14:20:00,55.32,55.42,55.29,55.33,22290.0,55.32,55.42,55.29,55.33,22290.0
2017-05-08 14:30:00,55.33,55.42,55.32,55.33,10585.0,55.33,55.42,55.32,55.33,10585.0
2017-05-08 14:40:00,55.35,55.38,55.34,55.38,9175.0,55.35,55.38,55.34,55.38,9175.0
2017-05-08 14:50:00,55.37,55.41,55.35,55.4,12628.0,55.37,55.41,55.35,55.4,12628.0
2017-05-08 15:00:00,55.39,55.43,55.36,55.43,20198.0,55.39,55.43,55.36,55.43,20198.0
2017-05-08 15:10:00,55.43,55.48,55.42,55.47,22579.0,55.43,55.48,55.42,55.47,22579.0
2017-05-08 15:20:00,55.46,55.47,55.4,55.42,32245.0,55.46,55.47,55.4,55.42,32245.0
2017-05-08 15:30:00,55.42,55.42,55.31,55.34,47545.0,55.42,55.42,55.31,55.34,47545.0
2017-05-08 15:40:00,55.33,55.39,55.22,55.29,34952.0,55.33,55.39,55.22,55.29,34952.0
2017-05-08 15:50:00,55.29,55.38,55.22,55.25,77201.0,55.29,55.38,55.22,55.25,77201.0
2017-05-09 09:30:00,55.32,55.53,54.72,54.85,34171.0,55.32,55.53,54.72,54.85,34171.0
2017-05-09 09:40:00,54.81,54.94,54.73,54.92,21840.0,54.81,54.94,54.73,54.92,21840.0
2017-05-09 09:50:00,54.92,55.01,54.86,54.97,14823.0,54.92,55.01,54.86,54.97,14823.0
2017-05-09 10:00:00,54.97,55.28,54.96,55.15,13594.0,54.97,55.28,54.96,55.15,13594.0
2017-05-09 10:10:00,55.14,55.16,54.97,55.06,13276.0,55.14,55.16,54.97,55.06,13276.0
2017-05-09 10:20:00,55.05,55.06,54.86,54.94,15806.0,55.05,55.06,54.86,54.94,15806.0
2017-05-09 10:30:00,54.95,55.1,54.9,54.92,12227.0,54.95,55.1,54.9,54.92,12227.0
2017-05-09 10:40:00,54.91,54.91,54.76,54.85,41227.0,54.91,54.91,54.76,54.85,41227.0
2017-05-09 10:50:00,54.86,55.01,54.84,54.88,21740.0,54.86,55.01,54.84,54.88,21740.0
2017-05-09 11:00:00,54.9,55.05,54.88,54.99,14078.0,54.9,55.05,54.88,54.99,14078.0
2017-05-09 11:10:00,55.01,55.05,54.96,55.0,16274.0,55.01,55.05,54.96,55.0,16274.0
2017-05-09 11:20:00,55.0,55.1,54.99,55.09,13225.0,55.0,55.1,54.99,55.09,13225.0
2017-05-09 11:30:00,55.1,55.21,55.09,55.18,10749.0,55.1,55.21,55.09,55.18,10749.0
2017-05-09 11:40:00,55.18,55.21,55.1,55.15,12938.0,55.18,55.21,55.1,55.15,12938.0
2017-05-09 11:50:00,55.16,55.19,55.09,55.09,8343.0,55.16,55.19,55.09,55.09,8343.0
2017-05-09 12:00:00,55.1,55.18,55.1,55.18,6612.0,55.1,55.18,55.1,55.18,6612.0
2017-05-09 12:10:00,55.2,55.27,55.18,55.24,11316.0,55.2,55.27,55.18,55.24,11316.0
2017-05-09 12:20:00,55.24,55.24,55.11,55.11,9026.0,55.24,55.24,55.11,55.11,9026.0
2017-05-09 12:30:00,55.11,55.14,55.04,55.06,8227.0,55.11,55.14,55.04,55.06,8227.0
2017-05-09 12:40:00,55.06,55.12,55.05,55.1,8156.0,55.06,55.12,55.05,55.1,8156.0
2017-05-09 12:50:00,55.11,55.17,55.05,55.07,7027.0,55.11,55.17,55.05,55.07,7027.0
2017-05-09 13:00:00,55.07,55.14,55.06,55.14,8770.0,55.07,55.14,55.06,55.14,8770.0
2017-05-09 13:10:00,55.14,55.17,55.13,55.15,8039.0,55.14,55.17,55.13,55.15,8039.0
2017-05-09 13:20:00,55.15,55.16,55.05,55.07,11312.0,55.15,55.16,55.05,55.07,11312.0
2017-05-09 13:30:00,55.07,55.15,55.05,55.14,15486.0,55.07,55.15,55.05,55.14,15486.0
2017-05-09 13:40:00,55.15,55.19,55.14,55.15,8185.0,55.15,55.19,55.14,55.15,8185.0
2017-05-09 13:50:00,55.13,55.15,55.1,55.13,13387.0,55.13,55.15,55.1,55.13,13387.0
2017-05-09 14:00:00,55.14,55.17,55.09,55.11,13093.0,55.14,55.17,55.09,55.11,13093.0
2017-05-09 14:10:00,55.1,55.17,55.08,55.17,14759.0,55.1,55.17,55.08,55.17,14759.0
2017-05-09 14:20:00,55.18,55.38,55.17,55.29,26209.0,55.18,55.38,55.17,55.29,26209.0
2017-05-09 14:30:00,55.28,55.45,55.28,55.45,34476.0,55.28,55.45,55.28,55.45,34476.0
2017-05-09 14:40:00,55.45,55.47,55.26,55.35,18316.0,55.45,55.47,55.26,55.35,18316.0
2017-05-09 14:50:00,55.33,55.35,55.25,55.33,23536.0,55.33,55.35,55.25,55.33,23536.0
2017-05-09 15:00:00,55.31,55.37,55.27,55.34,19711.0,55.31,55.37,55.27,55.34,19711.0
2017-05-09 15:10:00,55.34,55.35,55.26,55.26,15258.0,55.34,55.35,55.26,55.26,15258.0
2017-05-09 15:20:00,55.26,55.28,55.24,55.24,20902.0,55.26,55.28,55.24,55.24,20902.0
2017-05-09 15:30:00,55.23,55.23,55.07,55.11,29994.0,55.23,55.23,55.07,55.11,29994.0
2017-05-09 15:40:00,55.11,55.19,55.08,55.12,44219.0,55.11,55.19,55.08,55.12,44219.0
2017-05-09 15:50:00,55.12,55.16,55.02,55.05,107356.0,55.12,55.16,55.02,55.05,107356.0
2017-05-10 09:30:00,55.18,55.4,55.09,55.27,26065.0,55.18,55.4,55.09,55.27,26065.0
2017-05-10 09:40:00,55.25,55.53,55.25,55.47,9455.0,55.25,55.53,55.25,55.47,9455.0
2017-05-10 09:50:00,55.48,55.72,55.41,55.67,36683.0,55.48,55.72,55.41,55.67,36683.0
2017-05-10 10:00:00,55.67,55.83,55.6,55.83,16938.0,55.67,55.83,55.6,55.83,16938.0
2017-05-10 10:10:00,55.84,55.88,55.62,55.63,24191.0,55.84,55.88,55.62,55.63,24191.0
2017-05-10 10:20:00,55.63,55.65,55.42,55.42,14024.0,55.63,55.65,55.42,55.42,14024.0
2017-05-10 10:30:00,55.43,55.5,55.34,55.46,8808.0,55.43,55.5,55.34,55.46,8808.0
2017-05-10 10:40:00,55.44,55.55,55.38,55.39,7695.0,55.44,55.55,55.38,55.39,7695.0
2017-05-10 10:50:00,55.37,55.37,55.2,55.33,29093.0,55.37,55.37,55.2,55.33,29093.0
2017-05-10 11:00:00,55.38,55.49,55.37,55.45,13378.0,55.38,55.49,55.37,55.45,13378.0
2017-05-10 11:10:00,55.46,55.5,55.45,55.48,11073.0,55.46,55.5,55.45,55.48,11073.0
2017-05-10 11:20:00,55.47,55.57,55.47,55.51,11046.0,55.47,55.57,55.47,55.51,11046.0
2017-05-10 11:30:00,55.51,55.51,55.42,55.46,9185.0,55.51,55.51,55.42,55.46,9185.0
2017-05-10 11:40:00,55.46,55.54,55.42,55.45,75032.0,55.46,55.54,55.42,55.45,75032.0
2017-05-10 11:50:00,55.47,55.48,55.34,55.37,8048.0,55.47,55.48,55.34,55.37,8048.0
2017-05-10 12:00:00,55.37,55.4,55.31,55.34,9577.0,55.37,55.4,55.31,55.34,9577.0
2017-05-10 12:10:00,55.35,55.39,55.31,55.39,3800.0,55.35,55.39,55.31,55.39,3800.0
2017-05-10 12:20:00,55.38,55.44,55.36,55.42,4600.0,55.38,55.44,55.36,55.42,4600.0
2017-05-10 12:30:00,55.43,55.43,55.36,55.37,4862.0,55.43,55.43,55.36,55.37,4862.0
2017-05-10 12:40:00,55.38,55.46,55.37,55.43,13308.0,55.38,55.46,55.37,55.43,13308.0
2017-05-10 12:50:00,55.43,55.45,55.39,55.45,6979.0,55.43,55.45,55.39,55.45,6979.0
2017-05-10 13:00:00,55.45,55.62,55.45,55.61,39370.0,55.45,55.62,55.45,55.61,39370.0
2017-05-10 13:10:00,55.6,55.63,55.54,55.54,6612.0,55.6,55.63,55.54,55.54,6612.0
2017-05-10 13:20:00,55.56,55.59,55.49,55.53,12512.0,55.56,55.59,55.49,55.53,12512.0
2017-05-10 13:30:00,55.55,55.61,55.54,55.55,7040.0,55.55,55.61,55.54,55.55,7040.0
2017-05-10 13:40:00,55.55,55.69,55.55,55.69,8307.0,55.55,55.69,55.55,55.69,8307.0
2017-05-10 13:50:00,55.68,55.78,55.64,55.78,24494.0,55.68,55.78,55.64,55.78,24494.0
2017-05-10 14:00:00,55.76,55.82,55.75,55.8,12940.0,55.76,55.82,55.75,55.8,12940.0
2017-05-10 14:10:00,55.83,55.94,55.82,55.91,14332.0,55.83,55.94,55.82,55.91,14332.0
2017-05-10 14:20:00,55.91,55.98,55.9,55.92,11564.0,55.91,55.98,55.9,55.92,11564.0
2017-05-10 14:30:00,55.92,55.98,55.92,55.97,8780.0,55.92,55.98,55.92,55.97,8780.0
2017-05-10 14:40:00,55.98,56.06,55.98,56.05,21147.0,55.98,56.06,55.98,56.05,21147.0
2017-05-10 14:50:00,56.05,56.05,56.0,56.01,13584.0,56.05,56.05,56.0,56.01,13584.0
2017-05-10 15:00:00,56.0,56.01,55.97,55.98,20388.0,56.0,56.01,55.97,55.98,20388.0
2017-05-10 15:10:00,55.98,56.1,55.98,56.09,22206.0,55.98,56.1,55.98,56.09,22206.0
2017-05-10 15:20:00,56.1,56.33,56.09,56.28,52777.0,56.1,56.33,56.09,56.28,52777.0
2017-05-10 15:30:00,56.29,56.32,56.26,56.3,49376.0,56.29,56.32,56.26,56.3,49376.0
2017-05-10 15:40:00,56.3,56.39,56.3,56.38,57083.0,56.3,56.39,56.3,56.38,57083.0
2017-05-10 15:50:00,56.38,56.4,56.31,56.36,98981.0,56.38,56.4,56.31,56.36,98981.0
2017-05-11 09:30:00,56.41,56.46,56.1,56.13,27961.0,56.41,56.46,56.1,56.13,27961.0
2017-05-11 09:40:00,56.21,56.22,56.01,56.03,45279.0,56.21,56.22,56.01,56.03,45279.0
2017-05-11 09:50:00,56.0,56.0,55.55,55.75,26847.0,56.0,56.0,55.55,55.75,26847.0
2017-05-11 10:00:00,55.75,55.91,55.66,55.88,19703.0,55.75,55.91,55.66,55.88,19703.0
2017-05-11 10:10:00,55.82,55.89,55.76,55.77,21381.0,55.82,55.89,55.76,55.77,21381.0
2017-05-11 10:20:00,55.8,55.83,55.7,55.73,5627.0,55.8,55.83,55.7,55.73,5627.0
2017-05-11 10:30:00,55.71,55.91,55.62,55.76,10475.0,55.71,55.91,55.62,55.76,10475.0
2017-05-11 10:40:00,55.81,55.93,55.8,55.88,9675.0,55.81,55.93,55.8,55.88,9675.0
2017-05-11 10:50:00,55.9,55.96,55.85,55.96,9305.0,55.9,55.96,55.85,55.96,9305.0
2017-05-11 11:00:00,55.95,56.06,55.95,56.0,10891.0,55.95,56.06,55.95,56.0,10891.0
2017-05-11 11:10:00,56.0,56.08,55.99,56.07,15050.0,56.0,56.08,55.99,56.07,15050.0
2017-05-11 11:20:00,56.08,56.16,56.02,56.16,5200.0,56.08,56.16,56.02,56.16,5200.0
2017-05-11 11:30:00,56.19,56.29,56.15,56.17,8873.0,56.19,56.29,56.15,56.17,8873.0
2017-05-11 11:40:00,56.14,56.19,56.12,56.19,4864.0,56.14,56.19,56.12,56.19,4864.0
2017-05-11 11:50:00,56.21,56.21,56.09,56.12,25790.0,56.21,56.21,56.09,56.12,25790.0
2017-05-11 12:00:00,56.14,56.16,56.06,56.15,23900.0,56.14,56.16,56.06,56.15,23900.0
2017-05-11 12:10:00,56.14,56.21,56.09,56.17,31487.0,56.14,56.21,56.09,56.17,31487.0
2017-05-11 12:20:00,56.14,56.25,56.12,56.23,17794.0,56.14,56.25,56.12,56.23,17794.0
2017-05-11 12:30:00,56.25,56.32,56.25,56.29,3100.0,56.25,56.32,56.25,56.29,3100.0
2017-05-11 12:40:00,56.28,56.31,56.27,56.3,4296.0,56.28,56.31,56.27,56.3,4296.0
2017-05-11 12:50:00,56.28,56.28,56.2,56.21,10673.0,56.28,56.28,56.2,56.21,10673.0
2017-05-11 13:00:00,56.21,56.22,56.16,56.21,8665.0,56.21,56.22,56.16,56.21,8665.0
2017-05-11 13:10:00,56.21,56.32,56.21,56.3,20877.0,56.21,56.32,56.21,56.3,20877.0
2017-05-11 13:20:00,56.3,56.35,56.26,56.3,18351.0,56.3,56.35,56.26,56.3,18351.0
2017-05-11 13:30:00,56.3,56.34,56.27,56.29,5248.0,56.3,56.34,56.27,56.29,5248.0
2017-05-11 13:40:00,56.28,56.31,56.25,56.26,25700.0,56.28,56.31,56.25,56.26,25700.0
2017-05-11 13:50:00,56.25,56.38,56.24,56.34,22267.0,56.25,56.38,56.24,56.34,22267.0
2017-05-11 14:00:00,56.33,56.35,56.22,56.26,16907.0,56.33,56.35,56.22,56.26,16907.0
2017-05-11 14:10:00,56.26,56.26,56.09,56.18,22752.0,56.26,56.26,56.09,56.18,22752.0
2017-05-11 14:20:00,56.2,56.28,56.17,56.22,4333.0,56.2,56.28,56.17,56.22,4333.0
2017-05-11 14:30:00,56.21,56.21,56.14,56.17,5885.0,56.21,56.21,56.14,56.17,5885.0
2017-05-11 14:40:00,56.15,56.17,56.11,56.12,6027.0,56.15,56.17,56.11,56.12,6027.0
2017-05-11 14:50:00,56.11,56.13,56.05,56.08,9280.0,56.11,56.13,56.05,56.08,9280.0
2017-05-11 15:00:00,56.08,56.12,56.06,56.08,15356.0,56.08,56.12,56.06,56.08,15356.0
2017-05-11 15:10:00,56.09,56.15,56.04,56.07,24433.0,56.09,56.15,56.04,56.07,24433.0
2017-05-11 15:20:00,56.08,56.08,56.02,56.02,11320.0,56.08,56.08,56.02,56.02,11320.0
2017-05-11 15:30:00,56.01,56.18,56.01,56.15,20318.0,56.01,56.18,56.01,56.15,20318.0
2017-05-11 15:40:00,56.14,56.17,56.08,56.08,53077.0,56.14,56.17,56.08,56.08,53077.0
2017-05-11 15:50:00,56.08,56.12,55.97,56.01,73474.0,56.08,56.12,55.97,56.01,73474.0
2017-05-12 09:30:00,56.02,56.15,55.81,55.91,17085.0,56.02,56.15,55.81,55.91,17085.0
2017-05-12 09:40:00,55.9,56.1,55.85,56.07,8517.0,55.9,56.1,55.85,56.07,8517.0
2017-05-12 09:50:00,56.09,56.27,56.03,56.24,7100.0,56.09,56.27,56.03,56.24,7100.0
2017-05-12 10:00:00,56.32,56.4,56.25,56.25,14915.0,56.32,56.4,56.25,56.25,14915.0
2017-05-12 10:10:00,56.2,56.36,56.16,56.32,10651.0,56.2,56.36,56.16,56.32,10651.0
2017-05-12 10:20:00,56.34,56.37,56.16,56.31,28400.0,56.34,56.37,56.16,56.31,28400.0
2017-05-12 10:30:00,56.33,56.35,56.18,56.28,17846.0,56.33,56.35,56.18,56.28,17846.0
2017-05-12 10:40:00,56.26,56.3,56.21,56.24,8193.0,56.26,56.3,56.21,56.24,8193.0
2017-05-12 10:50:00,56.24,56.27,56.07,56.11,21223.0,56.24,56.27,56.07,56.11,21223.0
2017-05-12 11:00:00,56.13,56.23,56.11,56.12,14500.0,56.13,56.23,56.11,56.12,14500.0
2017-05-12 11:10:00,56.12,56.2,56.05,56.13,14646.0,56.12,56.2,56.05,56.13,14646.0
2017-05-12 11:20:00,56.1,56.21,56.1,56.19,6293.0,56.1,56.21,56.1,56.19,6293.0
2017-05-12 11:30:00,56.18,56.26,56.17,56.26,6038.0,56.18,56.26,56.17,56.26,6038.0
2017-05-12 11:40:00,56.24,56.28,56.21,56.28,6663.0,56.24,56.28,56.21,56.28,6663.0
2017-05-12 11:50:00,56.26,56.39,56.26,56.39,4979.0,56.26,56.39,56.26,56.39,4979.0
2017-05-12 12:00:00,56.4,56.69,56.36,56.59,28965.0,56.4,56.69,56.36,56.59,28965.0
2017-05-12 12:10:00,56.59,56.59,56.45,56.54,7430.0,56.59,56.59,56.45,56.54,7430.0
2017-05-12 12:20:00,56.55,56.67,56.54,56.66,11959.0,56.55,56.67,56.54,56.66,11959.0
2017-05-12 12:30:00,56.65,56.66,56.5,56.52,13335.0,56.65,56.66,56.5,56.52,13335.0
2017-05-12 12:40:00,56.54,56.64,56.54,56.63,6503.0,56.54,56.64,56.54,56.63,6503.0
2017-05-12 12:50:00,56.58,56.61,56.41,56.41,8156.0,56.58,56.61,56.41,56.41,8156.0
2017-05-12 13:00:00,56.41,56.44,56.37,56.44,6300.0,56.41,56.44,56.37,56.44,6300.0
2017-05-12 13:10:00,56.44,56.49,56.42,56.48,3938.0,56.44,56.49,56.42,56.48,3938.0
2017-05-12 13:20:00,56.48,56.5,56.45,56.48,5395.0,56.48,56.5,56.45,56.48,5395.0
2017-05-12 13:30:00,56.47,56.48,56.41,56.42,3000.0,56.47,56.48,56.41,56.42,3000.0
2017-05-12 13:40:00,56.41,56.44,56.39,56.41,5811.0,56.41,56.44,56.39,56.41,5811.0
2017-05-12 13:50:00,56.42,56.46,56.39,56.39,6724.0,56.42,56.46,56.39,56.39,6724.0
2017-05-12 14:00:00,56.4,56.41,56.34,56.34,7122.0,56.4,56.41,56.34,56.34,7122.0
2017-05-12 14:10:00,56.35,56.37,56.33,56.36,6523.0,56.35,56.37,56.33,56.36,6523.0
2017-05-12 14:20:00,56.35,56.39,56.35,56.38,7400.0,56.35,56.39,56.35,56.38,7400.0
2017-05-12 14:30:00,56.38,56.52,56.38,56.46,3865.0,56.38,56.52,56.38,56.46,3865.0
2017-05-12 14:40:00,56.45,56.54,56.44,56.46,7953.0,56.45,56.54,56.44,56.46,7953.0
2017-05-12 14:50:00,56.47,56.5,56.45,56.49,8380.0,56.47,56.5,56.45,56.49,8380.0
2017-05-12 15:00:00,56.44,56.45,56.37,56.38,7763.0,56.44,56.45,56.37,56.38,7763.0
2017-05-12 15:10:00,56.38,56.44,56.36,56.44,8473.0,56.38,56.44,56.36,56.44,8473.0
2017-05-12 15:20:00,56.43,56.48,56.42,56.43,9710.0,56.43,56.48,56.42,56.43,9710.0
2017-05-12 15:30:00,56.43,56.58,56.39,56.4,33474.0,56.43,56.58,56.39,56.4,33474.0
2017-05-12 15:40:00,56.41,56.44,56.33,56.35,23660.0,56.41,56.44,56.33,56.35,23660.0
2017-05-12 15:50:00,56.34,56.36,56.28,56.33,56569.0,56.34,56.36,56.28,56.33,56569.0
2017-05-15 09:30:00,56.5,56.66,56.31,56.45,22135.0,56.5,56.66,56.31,56.45,22135.0
2017-05-15 09:40:00,56.46,56.92,56.45,56.83,26964.0,56.46,56.92,56.45,56.83,26964.0
2017-05-15 09:50:00,56.8,56.93,56.8,56.89,6901.0,56.8,56.93,56.8,56.89,6901.0
2017-05-15 10:00:00,56.87,57.12,56.87,56.98,43348.0,56.87,57.12,56.87,56.98,43348.0
2017-05-15 10:10:00,56.95,56.97,56.71,56.77,16095.0,56.95,56.97,56.71,56.77,16095.0
2017-05-15 10:20:00,56.79,56.83,56.71,56.72,8183.0,56.79,56.83,56.71,56.72,8183.0
2017-05-15 10:30:00,56.76,56.91,56.75,56.89,12456.0,56.76,56.91,56.75,56.89,12456.0
2017-05-15 10:40:00,56.89,57.16,56.88,57.13,13919.0,56.89,57.16,56.88,57.13,13919.0
2017-05-15 10:50:00,57.14,57.3,57.13,57.21,13525.0,57.14,57.3,57.13,57.21,13525.0
2017-05-15 11:00:00,57.24,57.24,57.01,57.11,14577.0,57.24,57.24,57.01,57.11,14577.0
2017-05-15 11:10:00,57.1,57.22,57.09,57.2,16144.0,57.1,57.22,57.09,57.2,16144.0
2017-05-15 11:20:00,57.18,57.42,57.18,57.36,30688.0,57.18,57.42,57.18,57.36,30688.0
2017-05-15 11:30:00,57.36,57.44,57.34,57.42,12219.0,57.36,57.44,57.34,57.42,12219.0
2017-05-15 11:40:00,57.42,57.45,57.32,57.34,10643.0,57.42,57.45,57.32,57.34,10643.0
2017-05-15 11:50:00,57.33,57.4,57.29,57.39,15922.0,57.33,57.4,57.29,57.39,15922.0
2017-05-15 12:00:00,57.38,57.58,57.38,57.57,33196.0,57.38,57.58,57.38,57.57,33196.0
2017-05-15 12:10:00,57.53,57.56,57.44,57.44,30314.0,57.53,57.56,57.44,57.44,30314.0
2017-05-15 12:20:00,57.43,57.44,57.35,57.35,17562.0,57.43,57.44,57.35,57.35,17562.0
2017-05-15 12:30:00,57.33,57.49,57.33,57.46,11105.0,57.33,57.49,57.33,57.46,11105.0
2017-05-15 12:40:00,57.47,57.49,57.42,57.48,17185.0,57.47,57.49,57.42,57.48,17185.0
2017-05-15 12:50:00,57.48,57.5,57.4,57.41,23642.0,57.48,57.5,57.4,57.41,23642.0
2017-05-15 13:00:00,57.39,57.43,57.38,57.42,20128.0,57.39,57.43,57.38,57.42,20128.0
2017-05-15 13:10:00,57.43,57.68,57.43,57.58,19605.0,57.43,57.68,57.43,57.58,19605.0
2017-05-15 13:20:00,57.59,57.63,57.46,57.55,19289.0,57.59,57.63,57.46,57.55,19289.0
2017-05-15 13:30:00,57.53,57.6,57.4,57.42,26442.0,57.53,57.6,57.4,57.42,26442.0
2017-05-15 13:40:00,57.43,57.49,57.4,57.48,11764.0,57.43,57.49,57.4,57.48,11764.0
2017-05-15 13:50:00,57.48,57.53,57.4,57.53,13363.0,57.48,57.53,57.4,57.53,13363.0
2017-05-15 14:00:00,57.52,57.53,57.46,57.46,17212.0,57.52,57.53,57.46,57.46,17212.0
2017-05-15 14:10:00,57.46,57.47,57.36,57.36,16294.0,57.46,57.47,57.36,57.36,16294.0
2017-05-15 14:20:00,57.35,57.36,57.22,57.25,14252.0,57.35,57.36,57.22,57.25,14252.0
2017-05-15 14:30:00,57.23,57.34,57.22,57.29,13294.0,57.23,57.34,57.22,57.29,13294.0
2017-05-15 14:40:00,57.29,57.4,57.29,57.4,8404.0,57.29,57.4,57.29,57.4,8404.0
2017-05-15 14:50:00,57.38,57.4,57.3,57.32,11106.0,57.38,57.4,57.3,57.32,11106.0
2017-05-15 15:00:00,57.31,57.36,57.27,57.28,27451.0,57.31,57.36,57.27,57.28,27451.0
2017-05-15 15:10:00,57.27,57.31,57.12,57.16,19640.0,57.27,57.31,57.12,57.16,19640.0
2017-05-15 15:20:00,57.2,57.3,57.16,57.28,11192.0,57.2,57.3,57.16,57.28,11192.0
2017-05-15 15:30:00,57.27,57.28,57.15,57.2,14175.0,57.27,57.28,57.15,57.2,14175.0
2017-05-15 15:40:00,57.19,57.29,57.15,57.24,25239.0,57.19,57.29,57.15,57.24,25239.0
2017-05-15 15:50:00,57.25,57.28,57.12,57.13,81180.0,57.25,57.28,57.12,57.13,81180.0
2017-05-16 09:30:00,57.62,58.4,57.48,58.26,64884.0,57.62,58.4,57.48,58.26,64884.0
2017-05-16 09:40:00,58.25,58.77,58.04,58.46,72486.0,58.25,58.77,58.04,58.46,72486.0
2017-05-16 09:50:00,58.48,58.61,58.34,58.6,63323.0,58.48,58.61,58.34,58.6,63323.0
2017-05-16 10:00:00,58.59,59.03,58.59,58.93,93585.0,58.59,59.03,58.59,58.93,93585.0
2017-05-16 10:10:00,58.91,59.12,58.91,59.04,61366.0,58.91,59.12,58.91,59.04,61366.0
2017-05-16 10:20:00,59.04,59.1,58.52,58.71,150707.0,59.04,59.1,58.52,58.71,150707.0
2017-05-16 10:30:00,58.65,58.93,58.64,58.85,60393.0,58.65,58.93,58.64,58.85,60393.0
2017-05-16 10:40:00,58.83,59.0,58.8,59.0,59981.0,58.83,59.0,58.8,59.0,59981.0
2017-05-16 10:50:00,59.01,59.27,58.98,59.11,32167.0,59.01,59.27,58.98,59.11,32167.0
2017-05-16 11:00:00,59.14,59.51,59.12,59.48,57194.0,59.14,59.51,59.12,59.48,57194.0
2017-05-16 11:10:00,59.47,59.47,59.27,59.32,61213.0,59.47,59.47,59.27,59.32,61213.0
2017-05-16 11:20:00,59.32,59.48,59.21,59.42,71980.0,59.32,59.48,59.21,59.42,71980.0
2017-05-16 11:30:00,59.42,59.61,59.36,59.61,53691.0,59.42,59.61,59.36,59.61,53691.0
2017-05-16 11:40:00,59.62,59.66,59.46,59.55,36957.0,59.62,59.66,59.46,59.55,36957.0
2017-05-16 11:50:00,59.54,59.65,59.42,59.65,43654.0,59.54,59.65,59.42,59.65,43654.0
2017-05-16 12:00:00,59.65,59.66,59.45,59.62,56431.0,59.65,59.66,59.45,59.62,56431.0
2017-05-16 12:10:00,59.63,59.66,59.45,59.57,42713.0,59.63,59.66,59.45,59.57,42713.0
2017-05-16 12:20:00,59.58,59.63,59.57,59.6,37356.0,59.58,59.63,59.57,59.6,37356.0
2017-05-16 12:30:00,59.6,59.62,59.54,59.59,32621.0,59.6,59.62,59.54,59.59,32621.0
2017-05-16 12:40:00,59.59,59.63,59.57,59.6,31112.0,59.59,59.63,59.57,59.6,31112.0
2017-05-16 12:50:00,59.6,59.7,59.53,59.64,44160.0,59.6,59.7,59.53,59.64,44160.0
2017-05-16 13:00:00,59.64,59.78,59.56,59.75,25386.0,59.64,59.78,59.56,59.75,25386.0
2017-05-16 13:10:00,59.75,59.77,59.49,59.54,41372.0,59.75,59.77,59.49,59.54,41372.0
2017-05-16 13:20:00,59.53,59.61,59.48,59.48,28320.0,59.53,59.61,59.48,59.48,28320.0
2017-05-16 13:30:00,59.48,59.67,59.43,59.49,21596.0,59.48,59.67,59.43,59.49,21596.0
2017-05-16 13:40:00,59.48,59.55,59.45,59.5,32659.0,59.48,59.55,59.45,59.5,32659.0
2017-05-16 13:50:00,59.5,59.59,59.45,59.49,26932.0,59.5,59.59,59.45,59.49,26932.0
2017-05-16 14:00:00,59.5,59.52,59.4,59.43,20785.0,59.5,59.52,59.4,59.43,20785.0
2017-05-16 14:10:00,59.45,59.49,59.41,59.45,25242.0,59.45,59.49,59.41,59.45,25242.0
2017-05-16 14:20:00,59.46,59.47,59.39,59.46,32481.0,59.46,59.47,59.39,59.46,32481.0
2017-05-16 14:30:00,59.46,59.48,59.36,59.41,41645.0,59.46,59.48,59.36,59.41,41645.0
2017-05-16 14:40:00,59.41,59.43,59.37,59.41,26495.0,59.41,59.43,59.37,59.41,26495.0
2017-05-16 14:50:00,59.4,59.42,59.24,59.25,44033.0,59.4,59.42,59.24,59.25,44033.0
2017-05-16 15:00:00,59.26,59.4,59.25,59.38,39624.0,59.26,59.4,59.25,59.38,39624.0
2017-05-16 15:10:00,59.36,59.37,59.17,59.17,37244.0,59.36,59.37,59.17,59.17,37244.0
2017-05-16 15:20:00,59.16,59.29,59.12,59.28,57929.0,59.16,59.29,59.12,59.28,57929.0
2017-05-16 15:30:00,59.29,59.29,59.13,59.16,87879.0,59.29,59.29,59.13,59.16,87879.0
2017-05-16 15:40:00,59.15,59.17,59.09,59.11,87917.0,59.15,59.17,59.09,59.11,87917.0
2017-05-16 15:50:00,59.1,59.15,59.05,59.1,140929.0,59.1,59.15,59.05,59.1,140929.0
2017-05-17 09:30:00,58.22,58.4,56.15,56.98,277938.0,58.22,58.4,56.15,56.98,277938.0
2017-05-17 09:40:00,56.98,58.2,56.94,57.85,72111.0,56.98,58.2,56.94,57.85,72111.0
2017-05-17 09:50:00,57.85,57.85,57.45,57.68,83106.0,57.85,57.85,57.45,57.68,83106.0
2017-05-17 10:00:00,57.69,58.17,57.48,58.14,56330.0,57.69,58.17,57.48,58.14,56330.0
2017-05-17 10:10:00,58.18,58.47,58.04,58.28,61521.0,58.18,58.47,58.04,58.28,61521.0
2017-05-17 10:20:00,58.29,58.29,58.0,58.11,61562.0,58.29,58.29,58.0,58.11,61562.0
2017-05-17 10:30:00,58.11,58.41,58.03,58.37,46171.0,58.11,58.41,58.03,58.37,46171.0
2017-05-17 10:40:00,58.37,58.55,58.23,58.24,40552.0,58.37,58.55,58.23,58.24,40552.0
2017-05-17 10:50:00,58.22,58.35,58.03,58.04,35172.0,58.22,58.35,58.03,58.04,35172.0
2017-05-17 11:00:00,58.05,58.1,57.72,57.74,41369.0,58.05,58.1,57.72,57.74,41369.0
2017-05-17 11:10:00,57.76,58.14,57.69,58.09,21887.0,57.76,58.14,57.69,58.09,21887.0
2017-05-17 11:20:00,58.11,58.11,57.86,57.96,21103.0,58.11,58.11,57.86,57.96,21103.0
2017-05-17 11:30:00,57.97,57.98,57.73,57.84,28465.0,57.97,57.98,57.73,57.84,28465.0
2017-05-17 11:40:00,57.85,58.11,57.84,57.96,25406.0,57.85,58.11,57.84,57.96,25406.0
2017-05-17 11:50:00,57.96,58.25,57.94,58.25,17424.0,57.96,58.25,57.94,58.25,17424.0
2017-05-17 12:00:00,58.23,58.27,58.11,58.11,21276.0,58.23,58.27,58.11,58.11,21276.0
2017-05-17 12:10:00,58.1,58.2,58.02,58.09,16794.0,58.1,58.2,58.02,58.09,16794.0
2017-05-17 12:20:00,58.1,58.12,58.0,58.07,22464.0,58.1,58.12,58.0,58.07,22464.0
2017-05-17 12:30:00,58.08,58.22,58.05,58.18,15494.0,58.08,58.22,58.05,58.18,15494.0
2017-05-17 12:40:00,58.19,58.34,58.14,58.33,18126.0,58.19,58.34,58.14,58.33,18126.0
2017-05-17 12:50:00,58.32,58.41,58.29,58.34,15283.0,58.32,58.41,58.29,58.34,15283.0
2017-05-17 13:00:00,58.35,58.48,58.34,58.43,23606.0,58.35,58.48,58.34,58.43,23606.0
2017-05-17 13:10:00,58.4,58.52,58.34,58.37,23062.0,58.4,58.52,58.34,58.37,23062.0
2017-05-17 13:20:00,58.39,58.48,58.23,58.29,24546.0,58.39,58.48,58.23,58.29,24546.0
2017-05-17 13:30:00,58.31,58.37,58.21,58.23,20025.0,58.31,58.37,58.21,58.23,20025.0
2017-05-17 13:40:00,58.24,58.3,58.16,58.26,17248.0,58.24,58.3,58.16,58.26,17248.0
2017-05-17 13:50:00,58.26,58.26,58.1,58.17,20666.0,58.26,58.26,58.1,58.17,20666.0
2017-05-17 14:00:00,58.16,58.33,58.15,58.31,22473.0,58.16,58.33,58.15,58.31,22473.0
2017-05-17 14:10:00,58.29,58.32,58.18,58.22,19375.0,58.29,58.32,58.18,58.22,19375.0
2017-05-17 14:20:00,58.22,58.22,57.93,57.93,40102.0,58.22,58.22,57.93,57.93,40102.0
2017-05-17 14:30:00,57.94,58.05,57.75,57.78,60962.0,57.94,58.05,57.75,57.78,60962.0
2017-05-17 14:40:00,57.73,57.8,57.52,57.54,58881.0,57.73,57.8,57.52,57.54,58881.0
2017-05-17 14:50:00,57.54,57.72,57.51,57.66,37371.0,57.54,57.72,57.51,57.66,37371.0
2017-05-17 15:00:00,57.66,57.77,57.56,57.68,42695.0,57.66,57.77,57.56,57.68,42695.0
2017-05-17 15:10:00,57.66,57.79,57.44,57.72,69330.0,57.66,57.79,57.44,57.72,69330.0
2017-05-17 15:20:00,57.75,57.91,57.71,57.75,29313.0,57.75,57.91,57.71,57.75,29313.0
2017-05-17 15:30:00,57.74,57.79,57.62,57.69,33815.0,57.74,57.79,57.62,57.69,33815.0
2017-05-17 15:40:00,57.69,57.71,57.51,57.57,52788.0,57.69,57.71,57.51,57.57,52788.0
2017-05-17 15:50:00,57.57,57.58,57.3,57.36,235805.0,57.57,57.58,57.3,57.36,235805.0
2017-05-18 09:30:00,57.24,57.32,56.3,57.26,79485.0,57.24,57.32,56.3,57.26,79485.0
2017-05-18 09:40:00,57.35,57.85,57.27,57.47,79883.0,57.35,57.85,57.27,57.47,79883.0
2017-05-18 09:50:00,57.47,57.57,57.35,57.57,60694.0,57.47,57.57,57.35,57.57,60694.0
2017-05-18 10:00:00,57.63,58.14,57.63,57.95,27766.0,57.63,58.14,57.63,57.95,27766.0
2017-05-18 10:10:00,57.96,58.22,57.96,58.02,32005.0,57.96,58.22,57.96,58.02,32005.0
2017-05-18 10:20:00,58.01,58.14,57.88,58.09,19364.0,58.01,58.14,57.88,58.09,19364.0
2017-05-18 10:30:00,58.08,58.58,58.01,58.55,38342.0,58.08,58.58,58.01,58.55,38342.0
2017-05-18 10:40:00,58.5,58.5,58.33,58.46,23532.0,58.5,58.5,58.33,58.46,23532.0
2017-05-18 10:50:00,58.46,58.77,58.42,58.68,31982.0,58.46,58.77,58.42,58.68,31982.0
2017-05-18 11:00:00,58.72,58.95,58.72,58.92,22243.0,58.72,58.95,58.72,58.92,22243.0
2017-05-18 11:10:00,58.92,59.06,58.84,59.05,37699.0,58.92,59.06,58.84,59.05,37699.0
2017-05-18 11:20:00,59.06,59.22,58.97,58.98,39886.0,59.06,59.22,58.97,58.98,39886.0
2017-05-18 11:30:00,58.98,59.15,58.91,58.91,47145.0,58.98,59.15,58.91,58.91,47145.0
2017-05-18 11:40:00,58.92,58.92,58.76,58.88,16220.0,58.92,58.92,58.76,58.88,16220.0
2017-05-18 11:50:00,58.88,58.94,58.71,58.77,29469.0,58.88,58.94,58.71,58.77,29469.0
2017-05-18 12:00:00,58.78,58.86,58.51,58.57,25068.0,58.78,58.86,58.51,58.57,25068.0
2017-05-18 12:10:00,58.52,58.66,58.46,58.57,28083.0,58.52,58.66,58.46,58.57,28083.0
2017-05-18 12:20:00,58.56,58.8,58.56,58.77,13605.0,58.56,58.8,58.56,58.77,13605.0
2017-05-18 12:30:00,58.74,58.89,58.73,58.74,15693.0,58.74,58.89,58.73,58.74,15693.0
2017-05-18 12:40:00,58.75,58.83,58.67,58.72,14054.0,58.75,58.83,58.67,58.72,14054.0
2017-05-18 12:50:00,58.7,58.78,58.63,58.71,16652.0,58.7,58.78,58.63,58.71,16652.0
2017-05-18 13:00:00,58.7,58.73,58.59,58.59,12465.0,58.7,58.73,58.59,58.59,12465.0
2017-05-18 13:10:00,58.6,58.77,58.54,58.75,15594.0,58.6,58.77,58.54,58.75,15594.0
2017-05-18 13:20:00,58.75,58.87,58.74,58.82,32750.0,58.75,58.87,58.74,58.82,32750.0
2017-05-18 13:30:00,58.82,59.11,58.76,59.04,34421.0,58.82,59.11,58.76,59.04,34421.0
2017-05-18 13:40:00,59.04,59.19,59.04,59.13,22578.0,59.04,59.19,59.04,59.13,22578.0
2017-05-18 13:50:00,59.14,59.36,59.09,59.15,67137.0,59.14,59.36,59.09,59.15,67137.0
2017-05-18 14:00:00,59.14,59.34,59.14,59.32,22545.0,59.14,59.34,59.14,59.32,22545.0
2017-05-18 14:10:00,59.36,59.36,59.19,59.23,16578.0,59.36,59.36,59.19,59.23,16578.0
2017-05-18 14:20:00,59.21,59.39,59.21,59.29,23483.0,59.21,59.39,59.21,59.29,23483.0
2017-05-18 14:30:00,59.29,59.6,59.28,59.52,34590.0,59.29,59.6,59.28,59.52,34590.0
2017-05-18 14:40:00,59.53,59.55,59.32,59.41,40846.0,59.53,59.55,59.32,59.41,40846.0
2017-05-18 14:50:00,59.42,59.47,59.36,59.45,29011.0,59.42,59.47,59.36,59.45,29011.0
2017-05-18 15:00:00,59.45,59.59,59.44,59.54,45120.0,59.45,59.59,59.44,59.54,45120.0
2017-05-18 15:10:00,59.54,59.59,59.5,59.57,47941.0,59.54,59.59,59.5,59.57,47941.0
2017-05-18 15:20:00,59.58,59.6,59.48,59.56,36418.0,59.58,59.6,59.48,59.56,36418.0
2017-05-18 15:30:00,59.55,59.65,59.53,59.64,54056.0,59.55,59.65,59.53,59.64,54056.0
2017-05-18 15:40:00,59.64,59.67,59.41,59.65,68275.0,59.64,59.67,59.41,59.65,68275.0
2017-05-18 15:50:00,59.65,59.69,59.52,59.54,109632.0,59.65,59.69,59.52,59.54,109632.0
2017-05-19 09:30:00,59.98,60.57,59.98,60.45,116875.0,59.98,60.57,59.98,60.45,116875.0
2017-05-19 09:40:00,60.48,60.77,60.37,60.54,37025.0,60.48,60.77,60.37,60.54,37025.0
2017-05-19 09:50:00,60.51,60.75,60.47,60.57,33867.0,60.51,60.75,60.47,60.57,33867.0
2017-05-19 10:00:00,60.57,60.69,60.5,60.56,36964.0,60.57,60.69,60.5,60.56,36964.0
2017-05-19 10:10:00,60.6,60.67,60.45,60.56,37855.0,60.6,60.67,60.45,60.56,37855.0
2017-05-19 10:20:00,60.56,60.93,60.55,60.86,35778.0,60.56,60.93,60.55,60.86,35778.0
2017-05-19 10:30:00,60.83,60.91,60.73,60.79,25805.0,60.83,60.91,60.73,60.79,25805.0
2017-05-19 10:40:00,60.81,60.85,60.75,60.85,24012.0,60.81,60.85,60.75,60.85,24012.0
2017-05-19 10:50:00,60.85,61.03,60.84,60.86,33251.0,60.85,61.03,60.84,60.86,33251.0
2017-05-19 11:00:00,60.85,60.99,60.78,60.97,19784.0,60.85,60.99,60.78,60.97,19784.0
2017-05-19 11:10:00,60.95,61.16,60.93,60.95,40059.0,60.95,61.16,60.93,60.95,40059.0
2017-05-19 11:20:00,60.96,60.99,60.64,60.75,20712.0,60.96,60.99,60.64,60.75,20712.0
2017-05-19 11:30:00,60.74,60.9,60.69,60.9,20056.0,60.74,60.9,60.69,60.9,20056.0
2017-05-19 11:40:00,60.89,60.94,60.84,60.85,23694.0,60.89,60.94,60.84,60.85,23694.0
2017-05-19 11:50:00,60.84,61.0,60.79,61.0,13953.0,60.84,61.0,60.79,61.0,13953.0
2017-05-19 12:00:00,61.0,61.15,61.0,61.15,33870.0,61.0,61.15,61.0,61.15,33870.0
2017-05-19 12:10:00,61.2,61.25,61.1,61.11,26848.0,61.2,61.25,61.1,61.11,26848.0
2017-05-19 12:20:00,61.12,61.34,61.12,61.32,48749.0,61.12,61.34,61.12,61.32,48749.0
2017-05-19 12:30:00,61.32,61.5,61.12,61.14,52753.0,61.32,61.5,61.12,61.14,52753.0
2017-05-19 12:40:00,61.13,61.13,60.97,61.06,23368.0,61.13,61.13,60.97,61.06,23368.0
2017-05-19 12:50:00,61.07,61.25,61.0,61.19,42831.0,61.07,61.25,61.0,61.19,42831.0
2017-05-19 13:00:00,61.19,61.22,61.07,61.07,29833.0,61.19,61.22,61.07,61.07,29833.0
2017-05-19 13:10:00,61.09,61.14,61.02,61.04,13089.0,61.09,61.14,61.02,61.04,13089.0
2017-05-19 13:20:00,61.05,61.05,60.79,60.81,22580.0,61.05,61.05,60.79,60.81,22580.0
2017-05-19 13:30:00,60.83,60.96,60.83,60.91,20933.0,60.83,60.96,60.83,60.91,20933.0
2017-05-19 13:40:00,60.85,60.88,60.8,60.82,10599.0,60.85,60.88,60.8,60.82,10599.0
2017-05-19 13:50:00,60.81,60.84,60.68,60.68,14966.0,60.81,60.84,60.68,60.68,14966.0
2017-05-19 14:00:00,60.68,60.76,60.67,60.68,21026.0,60.68,60.76,60.67,60.68,21026.0
2017-05-19 14:10:00,60.69,60.75,60.63,60.68,18038.0,60.69,60.75,60.63,60.68,18038.0
2017-05-19 14:20:00,60.69,60.74,60.66,60.67,20137.0,60.69,60.74,60.66,60.67,20137.0
2017-05-19 14:30:00,60.7,60.84,60.69,60.81,21265.0,60.7,60.84,60.69,60.81,21265.0
2017-05-19 14:40:00,60.8,60.83,60.77,60.8,18874.0,60.8,60.83,60.77,60.8,18874.0
2017-05-19 14:50:00,60.79,60.83,60.79,60.81,17274.0,60.79,60.83,60.79,60.81,17274.0
2017-05-19 15:00:00,60.81,60.84,60.5,60.51,59527.0,60.81,60.84,60.5,60.51,59527.0
2017-05-19 15:10:00,60.51,60.61,60.32,60.33,55739.0,60.51,60.61,60.32,60.33,55739.0
2017-05-19 15:20:00,60.34,60.43,60.28,60.28,26345.0,60.34,60.43,60.28,60.28,26345.0
2017-05-19 15:30:00,60.29,60.38,60.18,60.18,74273.0,60.29,60.38,60.18,60.18,74273.0
2017-05-19 15:40:00,60.21,60.27,60.13,60.17,76143.0,60.21,60.27,60.13,60.17,76143.0
2017-05-19 15:50:00,60.18,60.33,60.17,60.3,101248.0,60.18,60.33,60.17,60.3,101248.0
2017-05-22 09:30:00,60.9,61.08,60.84,60.99,61525.0,60.9,61.08,60.84,60.99,61525.0
2017-05-22 09:40:00,60.99,61.02,60.61,60.79,49889.0,60.99,61.02,60.61,60.79,49889.0
2017-05-22 09:50:00,60.83,61.08,60.82,61.03,22081.0,60.83,61.08,60.82,61.03,22081.0
2017-05-22 10:00:00,61.04,61.58,61.0,61.52,35681.0,61.04,61.58,61.0,61.52,35681.0
2017-05-22 10:10:00,61.5,61.7,61.44,61.44,38962.0,61.5,61.7,61.44,61.44,38962.0
2017-05-22 10:20:00,61.42,61.83,61.42,61.79,29585.0,61.42,61.83,61.42,61.79,29585.0
2017-05-22 10:30:00,61.76,62.06,61.76,62.05,35776.0,61.76,62.06,61.76,62.05,35776.0
2017-05-22 10:40:00,62.05,62.15,61.89,61.91,40280.0,62.05,62.15,61.89,61.91,40280.0
2017-05-22 10:50:00,61.89,62.09,61.83,61.88,46846.0,61.89,62.09,61.83,61.88,46846.0
2017-05-22 11:00:00,61.88,61.96,61.75,61.96,29052.0,61.88,61.96,61.75,61.96,29052.0
2017-05-22 11:10:00,61.95,62.2,61.95,62.13,49395.0,61.95,62.2,61.95,62.13,49395.0
2017-05-22 11:20:00,62.15,62.2,62.04,62.08,21708.0,62.15,62.2,62.04,62.08,21708.0
2017-05-22 11:30:00,62.08,62.11,61.93,61.96,36707.0,62.08,62.11,61.93,61.96,36707.0
2017-05-22 11:40:00,61.96,61.97,61.76,61.88,37027.0,61.96,61.97,61.76,61.88,37027.0
2017-05-22 11:50:00,61.88,62.03,61.77,62.0,53862.0,61.88,62.03,61.77,62.0,53862.0
2017-05-22 12:00:00,61.99,62.03,61.83,61.94,81358.0,61.99,62.03,61.83,61.94,81358.0
2017-05-22 12:10:00,61.95,62.15,61.94,62.1,35349.0,61.95,62.15,61.94,62.1,35349.0
2017-05-22 12:20:00,62.12,62.12,61.97,62.03,26844.0,62.12,62.12,61.97,62.03,26844.0
2017-05-22 12:30:00,62.03,62.1,61.98,62.02,89200.0,62.03,62.1,61.98,62.02,89200.0
2017-05-22 12:40:00,62.02,62.07,61.94,61.98,12999.0,62.02,62.07,61.94,61.98,12999.0
2017-05-22 12:50:00,61.98,62.05,61.87,61.9,28612.0,61.98,62.05,61.87,61.9,28612.0
2017-05-22 13:00:00,61.89,61.91,61.64,61.67,45960.0,61.89,61.91,61.64,61.67,45960.0
2017-05-22 13:10:00,61.68,61.73,61.53,61.53,21515.0,61.68,61.73,61.53,61.53,21515.0
2017-05-22 13:20:00,61.53,61.64,61.44,61.64,26751.0,61.53,61.64,61.44,61.64,26751.0
2017-05-22 13:30:00,61.64,61.64,61.49,61.55,21608.0,61.64,61.64,61.49,61.55,21608.0
2017-05-22 13:40:00,61.53,61.6,61.5,61.55,16324.0,61.53,61.6,61.5,61.55,16324.0
2017-05-22 13:50:00,61.55,61.6,61.47,61.53,35624.0,61.55,61.6,61.47,61.53,35624.0
2017-05-22 14:00:00,61.52,61.64,61.49,61.62,33680.0,61.52,61.64,61.49,61.62,33680.0
2017-05-22 14:10:00,61.62,61.71,61.52,61.69,37657.0,61.62,61.71,61.52,61.69,37657.0
2017-05-22 14:20:00,61.7,61.7,61.53,61.69,22544.0,61.7,61.7,61.53,61.69,22544.0
2017-05-22 14:30:00,61.7,61.87,61.69,61.87,20916.0,61.7,61.87,61.69,61.87,20916.0
2017-05-22 14:40:00,61.84,61.91,61.79,61.9,20349.0,61.84,61.91,61.79,61.9,20349.0
2017-05-22 14:50:00,61.9,61.92,61.69,61.77,42153.0,61.9,61.92,61.69,61.77,42153.0
2017-05-22 15:00:00,61.78,61.87,61.75,61.76,33358.0,61.78,61.87,61.75,61.76,33358.0
2017-05-22 15:10:00,61.77,61.85,61.74,61.74,37735.0,61.77,61.85,61.74,61.74,37735.0
2017-05-22 15:20:00,61.73,61.9,61.73,61.9,36067.0,61.73,61.9,61.73,61.9,36067.0
2017-05-22 15:30:00,61.89,62.1,61.86,62.09,72138.0,61.89,62.1,61.86,62.09,72138.0
2017-05-22 15:40:00,62.09,62.23,62.06,62.09,89161.0,62.09,62.23,62.06,62.09,89161.0
2017-05-22 15:50:00,62.09,62.13,62.07,62.07,130243.0,62.09,62.13,62.07,62.07,130243.0
2017-05-23 09:30:00,62.64,62.64,61.88,62.23,84139.0,62.64,62.64,61.88,62.23,84139.0
2017-05-23 09:40:00,62.27,62.27,61.35,61.54,92567.0,62.27,62.27,61.35,61.54,92567.0
2017-05-23 09:50:00,61.56,61.56,61.25,61.33,45716.0,61.56,61.56,61.25,61.33,45716.0
2017-05-23 10:00:00,61.33,61.65,61.25,61.4,42186.0,61.33,61.65,61.25,61.4,42186.0
2017-05-23 10:10:00,61.45,61.76,61.27,61.65,33853.0,61.45,61.76,61.27,61.65,33853.0
2017-05-23 10:20:00,61.64,61.69,61.41,61.43,25261.0,61.64,61.69,61.41,61.43,25261.0
2017-05-23 10:30:00,61.46,61.66,61.42,61.5,49371.0,61.46,61.66,61.42,61.5,49371.0
2017-05-23 10:40:00,61.5,61.7,61.42,61.63,44745.0,61.5,61.7,61.42,61.63,44745.0
2017-05-23 10:50:00,61.65,61.65,61.31,61.4,46551.0,61.65,61.65,61.31,61.4,46551.0
2017-05-23 11:00:00,61.41,61.69,61.36,61.47,51963.0,61.41,61.69,61.36,61.47,51963.0
2017-05-23 11:10:00,61.48,61.6,61.37,61.57,34730.0,61.48,61.6,61.37,61.57,34730.0
2017-05-23 11:20:00,61.61,61.65,61.4,61.56,44677.0,61.61,61.65,61.4,61.56,44677.0
2017-05-23 11:30:00,61.57,61.68,61.39,61.43,42419.0,61.57,61.68,61.39,61.43,42419.0
2017-05-23 11:40:00,61.43,61.55,61.34,61.45,31315.0,61.43,61.55,61.34,61.45,31315.0
2017-05-23 11:50:00,61.47,61.5,61.37,61.44,24734.0,61.47,61.5,61.37,61.44,24734.0
2017-05-23 12:00:00,61.46,61.65,61.41,61.51,28682.0,61.46,61.65,61.41,61.51,28682.0
2017-05-23 12:10:00,61.5,61.57,61.36,61.36,22370.0,61.5,61.57,61.36,61.36,22370.0
2017-05-23 12:20:00,61.39,61.49,61.34,61.4,22996.0,61.39,61.49,61.34,61.4,22996.0
2017-05-23 12:30:00,61.39,61.5,61.36,61.39,16048.0,61.39,61.5,61.36,61.39,16048.0
2017-05-23 12:40:00,61.41,61.52,61.38,61.39,25307.0,61.41,61.52,61.38,61.39,25307.0
2017-05-23 12:50:00,61.4,61.42,61.31,61.33,27091.0,61.4,61.42,61.31,61.33,27091.0
2017-05-23 13:00:00,61.34,61.38,61.22,61.36,29100.0,61.34,61.38,61.22,61.36,29100.0
2017-05-23 13:10:00,61.36,61.36,61.29,61.33,16947.0,61.36,61.36,61.29,61.33,16947.0
2017-05-23 13:20:00,61.33,61.47,61.32,61.39,17027.0,61.33,61.47,61.32,61.39,17027.0
2017-05-23 13:30:00,61.4,61.4,61.28,61.29,18686.0,61.4,61.4,61.28,61.29,18686.0
2017-05-23 13:40:00,61.27,61.28,61.02,61.15,66258.0,61.27,61.28,61.02,61.15,66258.0
2017-05-23 13:50:00,61.15,61.2,61.09,61.15,25401.0,61.15,61.2,61.09,61.15,25401.0
2017-05-23 14:00:00,61.18,61.22,61.02,61.07,29508.0,61.18,61.22,61.02,61.07,29508.0
2017-05-23 14:10:00,61.05,61.11,60.93,61.03,39045.0,61.05,61.11,60.93,61.03,39045.0
2017-05-23 14:20:00,61.04,61.07,60.95,61.0,34731.0,61.04,61.07,60.95,61.0,34731.0
2017-05-23 14:30:00,61.0,61.06,60.97,60.99,33881.0,61.0,61.06,60.97,60.99,33881.0
2017-05-23 14:40:00,61.0,61.13,60.97,61.0,71891.0,61.0,61.13,60.97,61.0,71891.0
2017-05-23 14:50:00,61.0,61.01,60.83,60.84,36840.0,61.0,61.01,60.83,60.84,36840.0
2017-05-23 15:00:00,60.84,60.91,60.78,60.79,53294.0,60.84,60.91,60.78,60.79,53294.0
2017-05-23 15:10:00,60.8,60.83,60.71,60.77,48913.0,60.8,60.83,60.71,60.77,48913.0
2017-05-23 15:20:00,60.76,60.76,60.62,60.64,57478.0,60.76,60.76,60.62,60.64,57478.0
2017-05-23 15:30:00,60.64,60.65,60.47,60.5,110487.0,60.64,60.65,60.47,60.5,110487.0
2017-05-23 15:40:00,60.5,60.55,60.41,60.44,119006.0,60.5,60.55,60.41,60.44,119006.0
2017-05-23 15:50:00,60.45,60.5,60.42,60.5,175978.0,60.45,60.5,60.42,60.5,175978.0
2017-05-24 09:30:00,60.87,61.05,60.8,60.95,79684.0,60.87,61.05,60.8,60.95,79684.0
2017-05-24 09:40:00,61.03,61.04,60.82,60.97,94178.0,61.03,61.04,60.82,60.97,94178.0
2017-05-24 09:50:00,60.98,61.04,60.88,60.9,38278.0,60.98,61.04,60.88,60.9,38278.0
2017-05-24 10:00:00,60.92,61.1,60.82,61.02,92288.0,60.92,61.1,60.82,61.02,92288.0
2017-05-24 10:10:00,61.06,61.2,60.96,61.18,94852.0,61.06,61.2,60.96,61.18,94852.0
2017-05-24 10:20:00,61.21,61.42,61.2,61.2,40351.0,61.21,61.42,61.2,61.2,40351.0
2017-05-24 10:30:00,61.22,61.29,61.2,61.23,22796.0,61.22,61.29,61.2,61.23,22796.0
2017-05-24 10:40:00,61.24,61.28,61.08,61.14,30402.0,61.24,61.28,61.08,61.14,30402.0
2017-05-24 10:50:00,61.14,61.18,61.06,61.08,28151.0,61.14,61.18,61.06,61.08,28151.0
2017-05-24 11:00:00,61.09,61.18,61.09,61.17,24259.0,61.09,61.18,61.09,61.17,24259.0
2017-05-24 11:10:00,61.18,61.25,61.1,61.12,34903.0,61.18,61.25,61.1,61.12,34903.0
2017-05-24 11:20:00,61.12,61.12,61.01,61.07,14120.0,61.12,61.12,61.01,61.07,14120.0
2017-05-24 11:30:00,61.07,61.09,61.03,61.08,21034.0,61.07,61.09,61.03,61.08,21034.0
2017-05-24 11:40:00,61.09,61.2,61.08,61.15,22896.0,61.09,61.2,61.08,61.15,22896.0
2017-05-24 11:50:00,61.14,61.15,60.96,60.97,25716.0,61.14,61.15,60.96,60.97,25716.0
2017-05-24 12:00:00,60.98,61.11,60.97,61.05,23218.0,60.98,61.11,60.97,61.05,23218.0
2017-05-24 12:10:00,61.05,61.05,60.99,61.0,20534.0,61.05,61.05,60.99,61.0,20534.0
2017-05-24 12:20:00,61.0,61.0,60.9,60.95,13398.0,61.0,61.0,60.9,60.95,13398.0
2017-05-24 12:30:00,60.95,61.1,60.92,61.09,21054.0,60.95,61.1,60.92,61.09,21054.0
2017-05-24 12:40:00,61.1,61.16,60.99,60.99,14032.0,61.1,61.16,60.99,60.99,14032.0
2017-05-24 12:50:00,61.01,61.01,60.87,60.89,38426.0,61.01,61.01,60.87,60.89,38426.0
2017-05-24 13:00:00,60.89,60.9,60.81,60.86,30318.0,60.89,60.9,60.81,60.86,30318.0
2017-05-24 13:10:00,60.87,60.9,60.84,60.89,19122.0,60.87,60.9,60.84,60.89,19122.0
2017-05-24 13:20:00,60.88,60.88,60.73,60.74,26309.0,60.88,60.88,60.73,60.74,26309.0
2017-05-24 13:30:00,60.74,60.91,60.71,60.87,30287.0,60.74,60.91,60.71,60.87,30287.0
2017-05-24 13:40:00,60.87,60.91,60.81,60.9,16885.0,60.87,60.91,60.81,60.9,16885.0
2017-05-24 13:50:00,60.9,60.91,60.85,60.85,27221.0,60.9,60.91,60.85,60.85,27221.0
2017-05-24 14:00:00,60.86,60.92,60.73,60.73,30484.0,60.86,60.92,60.73,60.73,30484.0
2017-05-24 14:10:00,60.75,60.8,60.71,60.77,45650.0,60.75,60.8,60.71,60.77,45650.0
2017-05-24 14:20:00,60.78,60.78,60.71,60.76,27002.0,60.78,60.78,60.71,60.76,27002.0
2017-05-24 14:30:00,60.76,60.77,60.66,60.74,43468.0,60.76,60.77,60.66,60.74,43468.0
2017-05-24 14:40:00,60.74,60.76,60.64,60.69,49871.0,60.74,60.76,60.64,60.69,49871.0
2017-05-24 14:50:00,60.69,60.76,60.65,60.68,51651.0,60.69,60.76,60.65,60.68,51651.0
2017-05-24 15:00:00,60.69,60.75,60.64,60.7,112648.0,60.69,60.75,60.64,60.7,112648.0
2017-05-24 15:10:00,60.71,60.73,60.64,60.72,101784.0,60.71,60.73,60.64,60.72,101784.0
2017-05-24 15:20:00,60.72,60.95,60.72,60.92,99153.0,60.72,60.95,60.72,60.92,99153.0
2017-05-24 15:30:00,60.93,61.0,60.87,60.92,116095.0,60.93,61.0,60.87,60.92,116095.0
2017-05-24 15:40:00,60.91,60.92,60.87,60.9,136033.0,60.91,60.92,60.87,60.9,136033.0
2017-05-24 15:50:00,60.9,61.13,60.89,61.07,199038.0,60.9,61.13,60.89,61.07,199038.0
2017-05-25 09:30:00,61.55,61.72,60.9,61.0,95791.0,61.55,61.72,60.9,61.0,95791.0
2017-05-25 09:40:00,61.0,61.05,60.94,60.94,79242.0,61.0,61.05,60.94,60.94,79242.0
2017-05-25 09:50:00,60.93,61.1,60.92,61.07,65977.0,60.93,61.1,60.92,61.07,65977.0
2017-05-25 10:00:00,61.07,61.25,61.02,61.25,68363.0,61.07,61.25,61.02,61.25,68363.0
2017-05-25 10:10:00,61.25,61.51,61.2,61.2,48746.0,61.25,61.51,61.2,61.2,48746.0
2017-05-25 10:20:00,61.22,61.36,61.16,61.31,25845.0,61.22,61.36,61.16,61.31,25845.0
2017-05-25 10:30:00,61.36,61.68,61.32,61.5,53249.0,61.36,61.68,61.32,61.5,53249.0
2017-05-25 10:40:00,61.53,61.53,61.38,61.4,32178.0,61.53,61.53,61.38,61.4,32178.0
2017-05-25 10:50:00,61.42,61.67,61.41,61.55,39937.0,61.42,61.67,61.41,61.55,39937.0
2017-05-25 11:00:00,61.56,62.05,61.55,62.03,102157.0,61.56,62.05,61.55,62.03,102157.0
2017-05-25 11:10:00,62.04,62.05,61.84,61.87,31491.0,62.04,62.05,61.84,61.87,31491.0
2017-05-25 11:20:00,61.89,61.91,61.74,61.76,12147.0,61.89,61.91,61.74,61.76,12147.0
2017-05-25 11:30:00,61.78,61.88,61.6,61.8,34072.0,61.78,61.88,61.6,61.8,34072.0
2017-05-25 11:40:00,61.78,61.82,61.42,61.42,34142.0,61.78,61.82,61.42,61.42,34142.0
2017-05-25 11:50:00,61.45,61.59,61.34,61.5,80871.0,61.45,61.59,61.34,61.5,80871.0
2017-05-25 12:00:00,61.49,61.54,61.46,61.48,14314.0,61.49,61.54,61.46,61.48,14314.0
2017-05-25 12:10:00,61.48,61.57,61.35,61.56,24127.0,61.48,61.57,61.35,61.56,24127.0
2017-05-25 12:20:00,61.56,61.63,61.51,61.52,23962.0,61.56,61.63,61.51,61.52,23962.0
2017-05-25 12:30:00,61.53,61.59,61.51,61.52,16219.0,61.53,61.59,61.51,61.52,16219.0
2017-05-25 12:40:00,61.53,61.6,61.44,61.6,74637.0,61.53,61.6,61.44,61.6,74637.0
2017-05-25 12:50:00,61.59,61.71,61.54,61.58,26666.0,61.59,61.71,61.54,61.58,26666.0
2017-05-25 13:00:00,61.59,61.62,61.53,61.6,40043.0,61.59,61.62,61.53,61.6,40043.0
2017-05-25 13:10:00,61.6,61.63,61.58,61.63,33897.0,61.6,61.63,61.58,61.63,33897.0
2017-05-25 13:20:00,61.64,61.74,61.64,61.68,33562.0,61.64,61.74,61.64,61.68,33562.0
2017-05-25 13:30:00,61.65,61.71,61.56,61.69,33863.0,61.65,61.71,61.56,61.69,33863.0
2017-05-25 13:40:00,61.7,61.75,61.63,61.65,30456.0,61.7,61.75,61.63,61.65,30456.0
2017-05-25 13:50:00,61.67,61.68,61.59,61.68,29808.0,61.67,61.68,61.59,61.68,29808.0
2017-05-25 14:00:00,61.67,61.75,61.6,61.7,67764.0,61.67,61.75,61.6,61.7,67764.0
2017-05-25 14:10:00,61.73,61.75,61.68,61.7,23202.0,61.73,61.75,61.68,61.7,23202.0
2017-05-25 14:20:00,61.73,61.77,61.71,61.77,43655.0,61.73,61.77,61.71,61.77,43655.0
2017-05-25 14:30:00,61.77,61.85,61.73,61.81,65590.0,61.77,61.85,61.73,61.81,65590.0
2017-05-25 14:40:00,61.81,61.85,61.77,61.84,80020.0,61.81,61.85,61.77,61.84,80020.0
2017-05-25 14:50:00,61.81,62.0,61.78,61.99,83663.0,61.81,62.0,61.78,61.99,83663.0
2017-05-25 15:00:00,61.99,62.0,61.88,61.89,51937.0,61.99,62.0,61.88,61.89,51937.0
2017-05-25 15:10:00,61.89,61.97,61.76,61.79,60919.0,61.89,61.97,61.76,61.79,60919.0
2017-05-25 15:20:00,61.79,61.81,61.49,61.66,86246.0,61.79,61.81,61.49,61.66,86246.0
2017-05-25 15:30:00,61.65,61.8,61.6,61.79,105744.0,61.65,61.8,61.6,61.79,105744.0
2017-05-25 15:40:00,61.78,61.92,61.75,61.82,145332.0,61.78,61.92,61.75,61.82,145332.0
2017-05-25 15:50:00,61.82,61.82,61.5,61.78,250946.0,61.82,61.82,61.5,61.78,250946.0
2017-05-26 09:30:00,66.39,66.69,63.62,64.97,485203.0,66.39,66.69,63.62,64.97,485203.0
2017-05-26 09:40:00,64.85,66.62,64.51,66.5,414967.0,64.85,66.62,64.51,66.5,414967.0
2017-05-26 09:50:00,66.55,66.82,66.07,66.36,264486.0,66.55,66.82,66.07,66.36,264486.0
2017-05-26 10:00:00,66.36,67.3,66.28,66.9,296551.0,66.36,67.3,66.28,66.9,296551.0
2017-05-26 10:10:00,66.95,67.35,66.59,67.32,194097.0,66.95,67.35,66.59,67.32,194097.0
2017-05-26 10:20:00,67.3,67.86,67.19,67.73,190935.0,67.3,67.86,67.19,67.73,190935.0
2017-05-26 10:30:00,67.79,67.86,67.04,67.38,190473.0,67.79,67.86,67.04,67.38,190473.0
2017-05-26 10:40:00,67.4,67.65,66.3,66.34,237578.0,67.4,67.65,66.3,66.34,237578.0
2017-05-26 10:50:00,66.37,66.94,65.64,65.77,202265.0,66.37,66.94,65.64,65.77,202265.0
2017-05-26 11:00:00,65.74,65.86,64.57,65.42,291968.0,65.74,65.86,64.57,65.42,291968.0
2017-05-26 11:10:00,65.51,66.09,65.26,65.93,202006.0,65.51,66.09,65.26,65.93,202006.0
2017-05-26 11:20:00,65.95,66.5,65.73,66.19,138482.0,65.95,66.5,65.73,66.19,138482.0
2017-05-26 11:30:00,66.24,66.63,65.71,66.09,120616.0,66.24,66.63,65.71,66.09,120616.0
2017-05-26 11:40:00,66.05,66.09,65.41,65.75,99974.0,66.05,66.09,65.41,65.75,99974.0
2017-05-26 11:50:00,65.73,65.81,65.36,65.44,102867.0,65.73,65.81,65.36,65.44,102867.0
2017-05-26 12:00:00,65.44,66.15,65.44,66.04,80102.0,65.44,66.15,65.44,66.04,80102.0
2017-05-26 12:10:00,66.04,66.24,65.96,66.14,67465.0,66.04,66.24,65.96,66.14,67465.0
2017-05-26 12:20:00,66.12,66.42,65.88,66.28,88636.0,66.12,66.42,65.88,66.28,88636.0
2017-05-26 12:30:00,66.3,66.4,66.07,66.07,58883.0,66.3,66.4,66.07,66.07,58883.0
2017-05-26 12:40:00,66.07,66.24,65.61,66.11,70620.0,66.07,66.24,65.61,66.11,70620.0
2017-05-26 12:50:00,66.11,66.15,65.82,65.95,51387.0,66.11,66.15,65.82,65.95,51387.0
2017-05-26 13:00:00,65.98,66.33,65.98,66.21,68604.0,65.98,66.33,65.98,66.21,68604.0
2017-05-26 13:10:00,66.22,66.45,66.06,66.42,56682.0,66.22,66.45,66.06,66.42,56682.0
2017-05-26 13:20:00,66.44,66.44,66.21,66.27,42524.0,66.44,66.44,66.21,66.27,42524.0
2017-05-26 13:30:00,66.3,66.33,65.85,66.25,52529.0,66.3,66.33,65.85,66.25,52529.0
2017-05-26 13:40:00,66.31,66.44,66.23,66.32,33060.0,66.31,66.44,66.23,66.32,33060.0
2017-05-26 13:50:00,66.32,66.48,66.22,66.41,53946.0,66.32,66.48,66.22,66.41,53946.0
2017-05-26 14:00:00,66.39,66.5,66.01,66.24,80699.0,66.39,66.5,66.01,66.24,80699.0
2017-05-26 14:10:00,66.25,66.84,66.24,66.82,89231.0,66.25,66.84,66.24,66.82,89231.0
2017-05-26 14:20:00,66.82,67.0,66.72,66.94,60147.0,66.82,67.0,66.72,66.94,60147.0
2017-05-26 14:30:00,66.93,66.99,66.69,66.94,72126.0,66.93,66.99,66.69,66.94,72126.0
2017-05-26 14:40:00,66.96,67.2,66.9,66.92,93669.0,66.96,67.2,66.9,66.92,93669.0
2017-05-26 14:50:00,66.94,67.25,66.92,67.22,71022.0,66.94,67.25,66.92,67.22,71022.0
2017-05-26 15:00:00,67.22,67.32,66.74,66.84,90684.0,67.22,67.32,66.74,66.84,90684.0
2017-05-26 15:10:00,66.83,67.12,66.82,66.98,104697.0,66.83,67.12,66.82,66.98,104697.0
2017-05-26 15:20:00,67.0,67.15,66.97,67.06,108833.0,67.0,67.15,66.97,67.06,108833.0
2017-05-26 15:30:00,67.06,67.31,66.93,67.24,153183.0,67.06,67.31,66.93,67.24,153183.0
2017-05-26 15:40:00,67.26,67.48,67.03,67.05,199263.0,67.26,67.48,67.03,67.05,199263.0
2017-05-26 15:50:00,67.05,67.11,66.54,66.82,457129.0,67.05,67.11,66.54,66.82,457129.0
2017-05-30 09:30:00,66.7,67.4,65.44,67.35,238031.0,66.7,67.4,65.44,67.35,238031.0
2017-05-30 09:40:00,67.4,67.7,65.89,66.09,132599.0,67.4,67.7,65.89,66.09,132599.0
2017-05-30 09:50:00,66.13,67.0,66.11,66.5,105182.0,66.13,67.0,66.11,66.5,105182.0
2017-05-30 10:00:00,66.46,66.68,66.05,66.18,62518.0,66.46,66.68,66.05,66.18,62518.0
2017-05-30 10:10:00,66.1,66.4,65.68,65.74,95787.0,66.1,66.4,65.68,65.74,95787.0
2017-05-30 10:20:00,65.74,66.19,65.74,65.76,55626.0,65.74,66.19,65.74,65.76,55626.0
2017-05-30 10:30:00,65.75,66.31,65.62,66.13,49676.0,65.75,66.31,65.62,66.13,49676.0
2017-05-30 10:40:00,66.13,66.31,66.0,66.13,36021.0,66.13,66.31,66.0,66.13,36021.0
2017-05-30 10:50:00,66.11,66.12,65.91,65.96,32626.0,66.11,66.12,65.91,65.96,32626.0
2017-05-30 11:00:00,65.96,66.03,65.82,65.82,35609.0,65.96,66.03,65.82,65.82,35609.0
2017-05-30 11:10:00,65.81,65.86,65.57,65.6,47895.0,65.81,65.86,65.57,65.6,47895.0
2017-05-30 11:20:00,65.6,65.66,65.4,65.41,51446.0,65.6,65.66,65.4,65.41,51446.0
2017-05-30 11:30:00,65.44,65.62,65.4,65.44,37015.0,65.44,65.62,65.4,65.44,37015.0
2017-05-30 11:40:00,65.43,65.73,65.42,65.65,45925.0,65.43,65.73,65.42,65.65,45925.0
2017-05-30 11:50:00,65.66,65.71,65.58,65.59,31115.0,65.66,65.71,65.58,65.59,31115.0
2017-05-30 12:00:00,65.59,65.6,65.46,65.49,37648.0,65.59,65.6,65.46,65.49,37648.0
2017-05-30 12:10:00,65.5,65.52,65.41,65.48,35269.0,65.5,65.52,65.41,65.48,35269.0
2017-05-30 12:20:00,65.49,65.54,65.33,65.37,35210.0,65.49,65.54,65.33,65.37,35210.0
2017-05-30 12:30:00,65.37,65.38,65.25,65.28,46789.0,65.37,65.38,65.25,65.28,46789.0
2017-05-30 12:40:00,65.28,65.29,65.05,65.14,107217.0,65.28,65.29,65.05,65.14,107217.0
2017-05-30 12:50:00,65.15,65.16,64.83,64.94,99906.0,65.15,65.16,64.83,64.94,99906.0
2017-05-30 13:00:00,64.92,65.01,64.33,64.43,186432.0,64.92,65.01,64.33,64.43,186432.0
2017-05-30 13:10:00,64.48,64.58,64.12,64.27,130104.0,64.48,64.58,64.12,64.27,130104.0
2017-05-30 13:20:00,64.29,64.68,64.29,64.57,55331.0,64.29,64.68,64.29,64.57,55331.0
2017-05-30 13:30:00,64.57,64.68,64.37,64.38,43519.0,64.57,64.68,64.37,64.38,43519.0
2017-05-30 13:40:00,64.39,64.58,64.38,64.42,38096.0,64.39,64.58,64.38,64.42,38096.0
2017-05-30 13:50:00,64.42,64.43,63.77,63.82,121574.0,64.42,64.43,63.77,63.82,121574.0
2017-05-30 14:00:00,63.9,64.08,63.62,64.06,98118.0,63.9,64.08,63.62,64.06,98118.0
2017-05-30 14:10:00,64.06,64.1,63.87,63.98,56921.0,64.06,64.1,63.87,63.98,56921.0
2017-05-30 14:20:00,64.0,64.12,63.91,64.09,68807.0,64.0,64.12,63.91,64.09,68807.0
2017-05-30 14:30:00,64.1,64.32,64.07,64.24,53972.0,64.1,64.32,64.07,64.24,53972.0
2017-05-30 14:40:00,64.24,64.61,64.24,64.56,57200.0,64.24,64.61,64.24,64.56,57200.0
2017-05-30 14:50:00,64.56,64.69,64.45,64.61,43162.0,64.56,64.69,64.45,64.61,43162.0
2017-05-30 15:00:00,64.63,64.79,64.56,64.68,67882.0,64.63,64.79,64.56,64.68,67882.0
2017-05-30 15:10:00,64.69,64.75,64.51,64.52,72996.0,64.69,64.75,64.51,64.52,72996.0
2017-05-30 15:20:00,64.51,64.52,64.25,64.43,75799.0,64.51,64.52,64.25,64.43,75799.0
2017-05-30 15:30:00,64.43,64.73,64.34,64.73,75571.0,64.43,64.73,64.34,64.73,75571.0
2017-05-30 15:40:00,64.72,64.91,64.66,64.79,142837.0,64.72,64.91,64.66,64.79,142837.0
2017-05-30 15:50:00,64.81,64.95,64.74,64.9,207928.0,64.81,64.95,64.74,64.9,207928.0
2017-05-31 09:30:00,64.94,65.94,64.84,65.72,92399.0,64.94,65.94,64.84,65.72,92399.0
2017-05-31 09:40:00,65.72,65.75,64.79,64.79,83152.0,65.72,65.75,64.79,64.79,83152.0
2017-05-31 09:50:00,64.76,64.81,64.05,64.17,91844.0,64.76,64.81,64.05,64.17,91844.0
2017-05-31 10:00:00,64.11,64.29,63.69,64.29,103300.0,64.11,64.29,63.69,64.29,103300.0
2017-05-31 10:10:00,64.3,64.3,63.66,63.68,81806.0,64.3,64.3,63.66,63.68,81806.0
2017-05-31 10:20:00,63.7,64.05,63.69,64.0,71417.0,63.7,64.05,63.69,64.0,71417.0
2017-05-31 10:30:00,64.0,64.0,63.78,63.92,41622.0,64.0,64.0,63.78,63.92,41622.0
2017-05-31 10:40:00,63.95,64.05,63.85,63.86,54585.0,63.95,64.05,63.85,63.86,54585.0
2017-05-31 10:50:00,63.89,64.27,63.75,64.27,87504.0,63.89,64.27,63.75,64.27,87504.0
2017-05-31 11:00:00,64.29,64.43,64.29,64.41,38402.0,64.29,64.43,64.29,64.41,38402.0
2017-05-31 11:10:00,64.41,64.51,64.17,64.4,120456.0,64.41,64.51,64.17,64.4,120456.0
2017-05-31 11:20:00,64.43,64.7,64.33,64.34,33205.0,64.43,64.7,64.33,64.34,33205.0
2017-05-31 11:30:00,64.33,64.33,64.09,64.16,37677.0,64.33,64.33,64.09,64.16,37677.0
2017-05-31 11:40:00,64.18,64.2,64.06,64.13,37773.0,64.18,64.2,64.06,64.13,37773.0
2017-05-31 11:50:00,64.14,64.15,63.93,63.97,30912.0,64.14,64.15,63.93,63.97,30912.0
2017-05-31 12:00:00,63.98,64.08,63.85,63.88,41120.0,63.98,64.08,63.85,63.88,41120.0
2017-05-31 12:10:00,63.87,63.88,63.73,63.77,49790.0,63.87,63.88,63.73,63.77,49790.0
2017-05-31 12:20:00,63.79,63.79,63.62,63.65,49232.0,63.79,63.79,63.62,63.65,49232.0
2017-05-31 12:30:00,63.65,63.66,63.21,63.47,127994.0,63.65,63.66,63.21,63.47,127994.0
2017-05-31 12:40:00,63.47,63.53,63.43,63.44,36518.0,63.47,63.53,63.43,63.44,36518.0
2017-05-31 12:50:00,63.45,63.52,63.36,63.5,38974.0,63.45,63.52,63.36,63.5,38974.0
2017-05-31 13:00:00,63.51,63.76,63.46,63.73,55717.0,63.51,63.76,63.46,63.73,55717.0
2017-05-31 13:10:00,63.72,63.85,63.67,63.74,50230.0,63.72,63.85,63.67,63.74,50230.0
2017-05-31 13:20:00,63.75,63.84,63.7,63.81,32946.0,63.75,63.84,63.7,63.81,32946.0
2017-05-31 13:30:00,63.79,63.82,63.72,63.78,32457.0,63.79,63.82,63.72,63.78,32457.0
2017-05-31 13:40:00,63.79,63.8,63.51,63.51,43701.0,63.79,63.8,63.51,63.51,43701.0
2017-05-31 13:50:00,63.54,63.55,63.41,63.5,45607.0,63.54,63.55,63.41,63.5,45607.0
2017-05-31 14:00:00,63.51,63.61,63.37,63.44,52675.0,63.51,63.61,63.37,63.44,52675.0
2017-05-31 14:10:00,63.45,63.46,63.15,63.28,45706.0,63.45,63.46,63.15,63.28,45706.0
2017-05-31 14:20:00,63.28,63.39,63.24,63.3,33222.0,63.28,63.39,63.24,63.3,33222.0
2017-05-31 14:30:00,63.3,63.38,63.28,63.29,41099.0,63.3,63.38,63.28,63.29,41099.0
2017-05-31 14:40:00,63.3,63.4,63.05,63.12,71328.0,63.3,63.4,63.05,63.12,71328.0
2017-05-31 14:50:00,63.11,63.3,62.81,63.22,108243.0,63.11,63.3,62.81,63.22,108243.0
2017-05-31 15:00:00,63.21,63.44,63.19,63.41,67848.0,63.21,63.44,63.19,63.41,67848.0
2017-05-31 15:10:00,63.42,63.51,63.36,63.5,74944.0,63.42,63.51,63.36,63.5,74944.0
2017-05-31 15:20:00,63.5,63.54,63.43,63.48,139114.0,63.5,63.54,63.43,63.48,139114.0
2017-05-31 15:30:00,63.48,63.58,63.44,63.55,158343.0,63.48,63.58,63.44,63.55,158343.0
2017-05-31 15:40:00,63.55,63.6,63.27,63.32,289126.0,63.55,63.6,63.27,63.32,289126.0
2017-05-31 15:50:00,63.31,63.59,63.31,63.51,410571.0,63.31,63.59,63.31,63.51,410571.0
2017-06-01 09:30:00,63.86,64.06,63.52,63.95,69133.0,63.86,64.06,63.52,63.95,69133.0
2017-06-01 09:40:00,63.86,64.01,63.7,63.83,30664.0,63.86,64.01,63.7,63.83,30664.0
2017-06-01 09:50:00,63.77,63.86,63.43,63.71,74103.0,63.77,63.86,63.43,63.71,74103.0
2017-06-01 10:00:00,63.71,63.88,63.39,63.47,31649.0,63.71,63.88,63.39,63.47,31649.0
2017-06-01 10:10:00,63.45,63.57,63.01,63.38,64256.0,63.45,63.57,63.01,63.38,64256.0
2017-06-01 10:20:00,63.37,63.41,63.13,63.41,27415.0,63.37,63.41,63.13,63.41,27415.0
2017-06-01 10:30:00,63.45,63.73,63.42,63.62,35158.0,63.45,63.73,63.42,63.62,35158.0
2017-06-01 10:40:00,63.59,63.72,63.54,63.57,23514.0,63.59,63.72,63.54,63.57,23514.0
2017-06-01 10:50:00,63.56,63.81,63.54,63.8,26491.0,63.56,63.81,63.54,63.8,26491.0
2017-06-01 11:00:00,63.82,63.86,63.7,63.75,35746.0,63.82,63.86,63.7,63.75,35746.0
2017-06-01 11:10:00,63.74,63.87,63.72,63.81,33848.0,63.74,63.87,63.72,63.81,33848.0
2017-06-01 11:20:00,63.82,64.22,63.76,64.22,40874.0,63.82,64.22,63.76,64.22,40874.0
2017-06-01 11:30:00,64.22,64.26,64.06,64.16,36713.0,64.22,64.26,64.06,64.16,36713.0
2017-06-01 11:40:00,64.15,64.18,64.03,64.16,26654.0,64.15,64.18,64.03,64.16,26654.0
2017-06-01 11:50:00,64.15,64.2,64.07,64.07,20369.0,64.15,64.2,64.07,64.07,20369.0
2017-06-01 12:00:00,64.08,64.21,64.07,64.14,28253.0,64.08,64.21,64.07,64.14,28253.0
2017-06-01 12:10:00,64.14,64.14,64.07,64.13,19302.0,64.14,64.14,64.07,64.13,19302.0
2017-06-01 12:20:00,64.13,64.15,64.06,64.1,33154.0,64.13,64.15,64.06,64.1,33154.0
2017-06-01 12:30:00,64.1,64.1,63.94,63.99,40443.0,64.1,64.1,63.94,63.99,40443.0
2017-06-01 12:40:00,63.98,64.1,63.91,64.09,20403.0,63.98,64.1,63.91,64.09,20403.0
2017-06-01 12:50:00,64.1,64.1,64.03,64.07,23756.0,64.1,64.1,64.03,64.07,23756.0
2017-06-01 13:00:00,64.05,64.1,63.95,64.05,23874.0,64.05,64.1,63.95,64.05,23874.0
2017-06-01 13:10:00,64.05,64.06,63.87,63.88,25902.0,64.05,64.06,63.87,63.88,25902.0
2017-06-01 13:20:00,63.85,63.97,63.8,63.97,19064.0,63.85,63.97,63.8,63.97,19064.0
2017-06-01 13:30:00,63.95,64.03,63.91,63.93,15235.0,63.95,64.03,63.91,63.93,15235.0
2017-06-01 13:40:00,63.92,63.98,63.85,63.91,18756.0,63.92,63.98,63.85,63.91,18756.0
2017-06-01 13:50:00,63.91,64.0,63.87,63.97,27127.0,63.91,64.0,63.87,63.97,27127.0
2017-06-01 14:00:00,63.98,64.16,63.93,64.1,37152.0,63.98,64.16,63.93,64.1,37152.0
2017-06-01 14:10:00,64.12,64.27,64.06,64.08,26207.0,64.12,64.27,64.06,64.08,26207.0
2017-06-01 14:20:00,64.08,64.35,64.08,64.27,24127.0,64.08,64.35,64.08,64.27,24127.0
2017-06-01 14:30:00,64.25,64.28,64.18,64.21,29086.0,64.25,64.28,64.18,64.21,29086.0
2017-06-01 14:40:00,64.2,64.26,64.19,64.25,22357.0,64.2,64.26,64.19,64.25,22357.0
2017-06-01 14:50:00,64.25,64.33,64.24,64.29,26861.0,64.25,64.33,64.24,64.29,26861.0
2017-06-01 15:00:00,64.26,64.28,64.16,64.19,43574.0,64.26,64.28,64.16,64.19,43574.0
2017-06-01 15:10:00,64.18,64.37,64.18,64.35,41171.0,64.18,64.37,64.18,64.35,41171.0
2017-06-01 15:20:00,64.35,64.41,64.3,64.38,28136.0,64.35,64.41,64.3,64.38,28136.0
2017-06-01 15:30:00,64.39,64.8,64.36,64.78,65666.0,64.39,64.8,64.36,64.78,65666.0
2017-06-01 15:40:00,64.77,64.79,64.56,64.62,82547.0,64.77,64.79,64.56,64.62,82547.0
2017-06-01 15:50:00,64.63,64.89,64.63,64.88,148383.0,64.63,64.89,64.63,64.88,148383.0
2017-06-02 09:30:00,64.95,65.6,64.81,65.25,143790.0,64.95,65.6,64.81,65.25,143790.0
2017-06-02 09:40:00,65.21,65.21,64.85,64.91,52781.0,65.21,65.21,64.85,64.91,52781.0
2017-06-02 09:50:00,64.95,64.98,64.52,64.73,25531.0,64.95,64.98,64.52,64.73,25531.0
2017-06-02 10:00:00,64.7,65.07,64.7,64.92,39353.0,64.7,65.07,64.7,64.92,39353.0
2017-06-02 10:10:00,64.96,65.2,64.94,65.09,31594.0,64.96,65.2,64.94,65.09,31594.0
2017-06-02 10:20:00,65.06,65.56,65.01,65.4,55367.0,65.06,65.56,65.01,65.4,55367.0
2017-06-02 10:30:00,65.44,65.7,65.44,65.6,44035.0,65.44,65.7,65.44,65.6,44035.0
2017-06-02 10:40:00,65.59,65.7,65.38,65.63,29085.0,65.59,65.7,65.38,65.63,29085.0
2017-06-02 10:50:00,65.65,65.79,65.57,65.69,34929.0,65.65,65.79,65.57,65.69,34929.0
2017-06-02 11:00:00,65.65,65.77,65.53,65.55,27885.0,65.65,65.77,65.53,65.55,27885.0
2017-06-02 11:10:00,65.55,65.65,65.35,65.55,22969.0,65.55,65.65,65.35,65.55,22969.0
2017-06-02 11:20:00,65.54,65.73,65.54,65.66,30754.0,65.54,65.73,65.54,65.66,30754.0
2017-06-02 11:30:00,65.66,65.9,65.63,65.9,71143.0,65.66,65.9,65.63,65.9,71143.0
2017-06-02 11:40:00,65.9,66.29,65.9,66.17,80141.0,65.9,66.29,65.9,66.17,80141.0
2017-06-02 11:50:00,66.17,66.25,65.92,66.18,38012.0,66.17,66.25,65.92,66.18,38012.0
2017-06-02 12:00:00,66.16,66.24,66.06,66.1,24331.0,66.16,66.24,66.06,66.1,24331.0
2017-06-02 12:10:00,66.08,66.24,66.06,66.12,39379.0,66.08,66.24,66.06,66.12,39379.0
2017-06-02 12:20:00,66.12,66.29,66.01,66.17,27049.0,66.12,66.29,66.01,66.17,27049.0
2017-06-02 12:30:00,66.17,66.17,66.02,66.16,39176.0,66.17,66.17,66.02,66.16,39176.0
2017-06-02 12:40:00,66.18,66.19,66.08,66.18,13899.0,66.18,66.19,66.08,66.18,13899.0
2017-06-02 12:50:00,66.17,66.22,66.08,66.18,16063.0,66.17,66.22,66.08,66.18,16063.0
2017-06-02 13:00:00,66.18,66.25,66.17,66.2,18273.0,66.18,66.25,66.17,66.2,18273.0
2017-06-02 13:10:00,66.21,66.3,66.16,66.17,16583.0,66.21,66.3,66.16,66.17,16583.0
2017-06-02 13:20:00,66.17,66.3,66.17,66.28,16261.0,66.17,66.3,66.17,66.28,16261.0
2017-06-02 13:30:00,66.27,66.45,66.26,66.31,49212.0,66.27,66.45,66.26,66.31,49212.0
2017-06-02 13:40:00,66.33,66.47,66.33,66.45,32212.0,66.33,66.47,66.33,66.45,32212.0
2017-06-02 13:50:00,66.46,66.56,66.35,66.56,43393.0,66.46,66.56,66.35,66.56,43393.0
2017-06-02 14:00:00,66.55,66.67,66.54,66.63,46782.0,66.55,66.67,66.54,66.63,46782.0
2017-06-02 14:10:00,66.65,66.7,66.49,66.67,32649.0,66.65,66.7,66.49,66.67,32649.0
2017-06-02 14:20:00,66.69,66.76,66.6,66.62,25956.0,66.69,66.76,66.6,66.62,25956.0
2017-06-02 14:30:00,66.64,66.65,66.36,66.36,56897.0,66.64,66.65,66.36,66.36,56897.0
2017-06-02 14:40:00,66.35,66.45,66.33,66.39,19219.0,66.35,66.45,66.33,66.39,19219.0
2017-06-02 14:50:00,66.4,66.43,66.35,66.37,22353.0,66.4,66.43,66.35,66.37,22353.0
2017-06-02 15:00:00,66.37,66.52,66.36,66.49,39050.0,66.37,66.52,66.36,66.49,39050.0
2017-06-02 15:10:00,66.49,66.51,66.43,66.51,57695.0,66.49,66.51,66.43,66.51,57695.0
2017-06-02 15:20:00,66.52,66.55,66.48,66.49,46149.0,66.52,66.55,66.48,66.49,46149.0
2017-06-02 15:30:00,66.5,66.63,66.47,66.61,62378.0,66.5,66.63,66.47,66.61,62378.0
2017-06-02 15:40:00,66.61,66.61,66.5,66.59,72194.0,66.61,66.61,66.5,66.59,72194.0
2017-06-02 15:50:00,66.6,66.76,66.59,66.7,153688.0,66.6,66.76,66.59,66.7,153688.0
2017-06-05 09:30:00,65.38,66.0,65.14,65.96,167173.0,65.38,66.0,65.14,65.96,167173.0
2017-06-05 09:40:00,65.94,66.11,65.5,65.82,79123.0,65.94,66.11,65.5,65.82,79123.0
2017-06-05 09:50:00,65.84,65.88,65.5,65.64,50249.0,65.84,65.88,65.5,65.64,50249.0
2017-06-05 10:00:00,65.62,65.79,65.58,65.7,38857.0,65.62,65.79,65.58,65.7,38857.0
2017-06-05 10:10:00,65.7,65.97,65.65,65.96,36105.0,65.7,65.97,65.65,65.96,36105.0
2017-06-05 10:20:00,65.98,66.08,65.9,66.04,28541.0,65.98,66.08,65.9,66.04,28541.0
2017-06-05 10:30:00,66.08,66.08,65.65,65.75,66325.0,66.08,66.08,65.65,65.75,66325.0
2017-06-05 10:40:00,65.77,65.97,65.77,65.81,21723.0,65.77,65.97,65.77,65.81,21723.0
2017-06-05 10:50:00,65.8,65.8,65.65,65.78,15059.0,65.8,65.8,65.65,65.78,15059.0
2017-06-05 11:00:00,65.78,65.79,65.65,65.67,15926.0,65.78,65.79,65.65,65.67,15926.0
2017-06-05 11:10:00,65.68,65.74,65.58,65.71,38431.0,65.68,65.74,65.58,65.71,38431.0
2017-06-05 11:20:00,65.66,65.66,65.47,65.6,20969.0,65.66,65.66,65.47,65.6,20969.0
2017-06-05 11:30:00,65.61,65.64,65.49,65.56,18956.0,65.61,65.64,65.49,65.56,18956.0
2017-06-05 11:40:00,65.55,65.55,65.42,65.49,24059.0,65.55,65.55,65.42,65.49,24059.0
2017-06-05 11:50:00,65.49,65.68,65.47,65.56,37526.0,65.49,65.68,65.47,65.56,37526.0
2017-06-05 12:00:00,65.56,65.66,65.38,65.48,24282.0,65.56,65.66,65.38,65.48,24282.0
2017-06-05 12:10:00,65.48,65.58,65.44,65.57,14626.0,65.48,65.58,65.44,65.57,14626.0
2017-06-05 12:20:00,65.56,65.57,65.4,65.4,30662.0,65.56,65.57,65.4,65.4,30662.0
2017-06-05 12:30:00,65.4,65.47,65.35,65.36,16584.0,65.4,65.47,65.35,65.36,16584.0
2017-06-05 12:40:00,65.37,65.4,65.21,65.24,18720.0,65.37,65.4,65.21,65.24,18720.0
2017-06-05 12:50:00,65.25,65.28,65.15,65.23,10153.0,65.25,65.28,65.15,65.23,10153.0
2017-06-05 13:00:00,65.25,65.35,65.24,65.27,11158.0,65.25,65.35,65.24,65.27,11158.0
2017-06-05 13:10:00,65.27,65.35,65.2,65.28,17832.0,65.27,65.35,65.2,65.28,17832.0
2017-06-05 13:20:00,65.3,65.38,65.25,65.34,16000.0,65.3,65.38,65.25,65.34,16000.0
2017-06-05 13:30:00,65.35,65.56,65.3,65.54,14021.0,65.35,65.56,65.3,65.54,14021.0
2017-06-05 13:40:00,65.56,65.68,65.45,65.63,15765.0,65.56,65.68,65.45,65.63,15765.0
2017-06-05 13:50:00,65.62,65.7,65.41,65.44,18749.0,65.62,65.7,65.41,65.44,18749.0
2017-06-05 14:00:00,65.47,65.51,65.45,65.45,12607.0,65.47,65.51,65.45,65.45,12607.0
2017-06-05 14:10:00,65.45,65.5,65.4,65.49,10792.0,65.45,65.5,65.4,65.49,10792.0
2017-06-05 14:20:00,65.48,65.62,65.42,65.61,12364.0,65.48,65.62,65.42,65.61,12364.0
2017-06-05 14:30:00,65.61,65.66,65.53,65.53,22802.0,65.61,65.66,65.53,65.53,22802.0
2017-06-05 14:40:00,65.54,65.7,65.51,65.67,33312.0,65.54,65.7,65.51,65.67,33312.0
2017-06-05 14:50:00,65.69,65.72,65.62,65.62,16459.0,65.69,65.72,65.62,65.62,16459.0
2017-06-05 15:00:00,65.58,65.63,65.53,65.55,13601.0,65.58,65.63,65.53,65.55,13601.0
2017-06-05 15:10:00,65.56,65.56,65.47,65.47,28500.0,65.56,65.56,65.47,65.47,28500.0
2017-06-05 15:20:00,65.47,65.54,65.4,65.47,27488.0,65.47,65.54,65.4,65.47,27488.0
2017-06-05 15:30:00,65.44,65.58,65.35,65.58,39125.0,65.44,65.58,65.35,65.58,39125.0
2017-06-05 15:40:00,65.56,65.75,65.54,65.73,57902.0,65.56,65.75,65.54,65.73,57902.0
2017-06-05 15:50:00,65.7,65.79,65.61,65.72,148309.0,65.7,65.79,65.61,65.72,148309.0
2017-06-06 09:30:00,65.64,65.76,64.77,65.45,67860.0,65.64,65.76,64.77,65.45,67860.0
2017-06-06 09:40:00,65.54,66.38,65.54,66.38,35736.0,65.54,66.38,65.54,66.38,35736.0
2017-06-06 09:50:00,66.41,66.61,66.08,66.43,73904.0,66.41,66.61,66.08,66.43,73904.0
2017-06-06 10:00:00,66.43,66.6,66.29,66.31,22977.0,66.43,66.6,66.29,66.31,22977.0
2017-06-06 10:10:00,66.35,66.58,66.19,66.26,63618.0,66.35,66.58,66.19,66.26,63618.0
2017-06-06 10:20:00,66.27,66.5,66.2,66.49,35546.0,66.27,66.5,66.2,66.49,35546.0
2017-06-06 10:30:00,66.48,66.77,66.46,66.75,47554.0,66.48,66.77,66.46,66.75,47554.0
2017-06-06 10:40:00,66.78,67.11,66.71,67.11,70514.0,66.78,67.11,66.71,67.11,70514.0
2017-06-06 10:50:00,67.11,67.57,67.07,67.22,100402.0,67.11,67.57,67.07,67.22,100402.0
2017-06-06 11:00:00,67.23,67.55,67.03,67.51,52641.0,67.23,67.55,67.03,67.51,52641.0
2017-06-06 11:10:00,67.49,67.87,67.47,67.52,123677.0,67.49,67.87,67.47,67.52,123677.0
2017-06-06 11:20:00,67.49,68.07,67.48,67.85,87762.0,67.49,68.07,67.48,67.85,87762.0
2017-06-06 11:30:00,67.86,67.92,67.69,67.84,47869.0,67.86,67.92,67.69,67.84,47869.0
2017-06-06 11:40:00,67.84,67.94,67.66,67.69,33392.0,67.84,67.94,67.66,67.69,33392.0
2017-06-06 11:50:00,67.7,67.81,67.36,67.37,40304.0,67.7,67.81,67.36,67.37,40304.0
2017-06-06 12:00:00,67.39,67.57,67.37,67.57,15880.0,67.39,67.57,67.37,67.57,15880.0
2017-06-06 12:10:00,67.55,67.65,67.51,67.58,18156.0,67.55,67.65,67.51,67.58,18156.0
2017-06-06 12:20:00,67.59,67.64,67.44,67.44,11717.0,67.59,67.64,67.44,67.44,11717.0
2017-06-06 12:30:00,67.46,67.53,67.4,67.41,24815.0,67.46,67.53,67.4,67.41,24815.0
2017-06-06 12:40:00,67.41,67.48,67.25,67.37,20274.0,67.41,67.48,67.25,67.37,20274.0
2017-06-06 12:50:00,67.37,67.37,67.31,67.36,11593.0,67.37,67.37,67.31,67.36,11593.0
2017-06-06 13:00:00,67.33,67.5,67.33,67.48,9921.0,67.33,67.5,67.33,67.48,9921.0
2017-06-06 13:10:00,67.45,67.47,67.3,67.43,27628.0,67.45,67.47,67.3,67.43,27628.0
2017-06-06 13:20:00,67.42,67.51,67.31,67.35,16461.0,67.42,67.51,67.31,67.35,16461.0
2017-06-06 13:30:00,67.36,67.43,67.32,67.41,15746.0,67.36,67.43,67.32,67.41,15746.0
2017-06-06 13:40:00,67.4,67.42,67.33,67.38,15257.0,67.4,67.42,67.33,67.38,15257.0
2017-06-06 13:50:00,67.37,67.38,67.15,67.17,30865.0,67.37,67.38,67.15,67.17,30865.0
2017-06-06 14:00:00,67.19,67.33,67.19,67.33,9182.0,67.19,67.33,67.19,67.33,9182.0
2017-06-06 14:10:00,67.33,67.4,67.29,67.33,19629.0,67.33,67.4,67.29,67.33,19629.0
2017-06-06 14:20:00,67.32,67.34,66.9,66.92,43075.0,67.32,67.34,66.9,66.92,43075.0
2017-06-06 14:30:00,66.95,67.01,66.85,66.91,28389.0,66.95,67.01,66.85,66.91,28389.0
2017-06-06 14:40:00,66.91,66.99,66.86,66.92,31667.0,66.91,66.99,66.86,66.92,31667.0
2017-06-06 14:50:00,66.92,66.95,66.71,66.71,32564.0,66.92,66.95,66.71,66.71,32564.0
2017-06-06 15:00:00,66.7,66.78,66.33,66.39,89126.0,66.7,66.78,66.33,66.39,89126.0
2017-06-06 15:10:00,66.4,66.44,66.34,66.39,27461.0,66.4,66.44,66.34,66.39,27461.0
2017-06-06 15:20:00,66.38,66.4,65.93,65.97,57160.0,66.38,66.4,65.93,65.97,57160.0
2017-06-06 15:30:00,65.98,66.1,65.72,66.08,126350.0,65.98,66.1,65.72,66.08,126350.0
2017-06-06 15:40:00,66.07,66.1,65.86,65.9,85653.0,66.07,66.1,65.86,65.9,85653.0
2017-06-06 15:50:00,65.89,65.9,65.48,65.54,408074.0,65.89,65.9,65.48,65.54,408074.0
2017-06-07 09:30:00,65.54,65.9,64.61,64.92,136495.0,65.54,65.9,64.61,64.92,136495.0
2017-06-07 09:40:00,64.93,65.3,64.6,64.64,71294.0,64.93,65.3,64.6,64.64,71294.0
2017-06-07 09:50:00,64.64,64.68,63.77,63.89,167471.0,64.64,64.68,63.77,63.89,167471.0
2017-06-07 10:00:00,63.93,64.44,63.9,64.1,90045.0,63.93,64.44,63.9,64.1,90045.0
2017-06-07 10:10:00,64.05,64.48,63.86,64.38,92153.0,64.05,64.48,63.86,64.38,92153.0
2017-06-07 10:20:00,64.48,64.68,64.36,64.36,46278.0,64.48,64.68,64.36,64.36,46278.0
2017-06-07 10:30:00,64.36,64.5,63.66,63.75,173174.0,64.36,64.5,63.66,63.75,173174.0
2017-06-07 10:40:00,63.74,64.54,63.45,64.51,73852.0,63.74,64.54,63.45,64.51,73852.0
2017-06-07 10:50:00,64.5,64.68,64.3,64.31,51550.0,64.5,64.68,64.3,64.31,51550.0
2017-06-07 11:00:00,64.3,64.85,64.27,64.7,27205.0,64.3,64.85,64.27,64.7,27205.0
2017-06-07 11:10:00,64.74,64.91,64.62,64.69,46981.0,64.74,64.91,64.62,64.69,46981.0
2017-06-07 11:20:00,64.71,65.0,64.63,64.79,52748.0,64.71,65.0,64.63,64.79,52748.0
2017-06-07 11:30:00,64.78,65.03,64.73,64.96,21621.0,64.78,65.03,64.73,64.96,21621.0
2017-06-07 11:40:00,64.93,65.08,64.78,64.93,28365.0,64.93,65.08,64.78,64.93,28365.0
2017-06-07 11:50:00,64.92,65.1,64.82,64.89,17254.0,64.92,65.1,64.82,64.89,17254.0
2017-06-07 12:00:00,64.89,64.93,64.76,64.79,16240.0,64.89,64.93,64.76,64.79,16240.0
2017-06-07 12:10:00,64.79,65.02,64.76,64.95,33063.0,64.79,65.02,64.76,64.95,33063.0
2017-06-07 12:20:00,64.98,65.06,64.88,64.93,19457.0,64.98,65.06,64.88,64.93,19457.0
2017-06-07 12:30:00,64.94,64.95,64.8,64.81,9285.0,64.94,64.95,64.8,64.81,9285.0
2017-06-07 12:40:00,64.79,64.8,64.52,64.52,13006.0,64.79,64.8,64.52,64.52,13006.0
2017-06-07 12:50:00,64.53,64.57,64.39,64.48,14949.0,64.53,64.57,64.39,64.48,14949.0
2017-06-07 13:00:00,64.45,64.56,64.43,64.54,15666.0,64.45,64.56,64.43,64.54,15666.0
2017-06-07 13:10:00,64.52,64.53,64.4,64.4,14069.0,64.52,64.53,64.4,64.4,14069.0
2017-06-07 13:20:00,64.4,64.57,64.4,64.53,18630.0,64.4,64.57,64.4,64.53,18630.0
2017-06-07 13:30:00,64.53,64.6,64.52,64.55,9350.0,64.53,64.6,64.52,64.55,9350.0
2017-06-07 13:40:00,64.54,64.57,64.45,64.57,9765.0,64.54,64.57,64.45,64.57,9765.0
2017-06-07 13:50:00,64.56,64.7,64.49,64.64,26062.0,64.56,64.7,64.49,64.64,26062.0
2017-06-07 14:00:00,64.65,64.66,64.45,64.61,11005.0,64.65,64.66,64.45,64.61,11005.0
2017-06-07 14:10:00,64.61,64.67,64.5,64.59,20609.0,64.61,64.67,64.5,64.59,20609.0
2017-06-07 14:20:00,64.59,64.8,64.55,64.76,26982.0,64.59,64.8,64.55,64.76,26982.0
2017-06-07 14:30:00,64.8,64.88,64.75,64.86,15369.0,64.8,64.88,64.75,64.86,15369.0
2017-06-07 14:40:00,64.9,64.9,64.72,64.79,19491.0,64.9,64.9,64.72,64.79,19491.0
2017-06-07 14:50:00,64.78,64.87,64.76,64.82,15761.0,64.78,64.87,64.76,64.82,15761.0
2017-06-07 15:00:00,64.81,64.92,64.69,64.92,17635.0,64.81,64.92,64.69,64.92,17635.0
2017-06-07 15:10:00,64.92,64.95,64.83,64.93,23977.0,64.92,64.95,64.83,64.93,23977.0
2017-06-07 15:20:00,64.97,65.09,64.96,65.05,23087.0,64.97,65.09,64.96,65.05,23087.0
2017-06-07 15:30:00,65.05,65.09,65.01,65.03,67539.0,65.05,65.09,65.01,65.03,67539.0
2017-06-07 15:40:00,65.04,65.24,65.03,65.23,57206.0,65.04,65.24,65.03,65.23,57206.0
2017-06-07 15:50:00,65.24,65.27,65.01,65.11,112220.0,65.24,65.27,65.01,65.11,112220.0
2017-06-08 09:30:00,65.25,65.25,64.39,64.54,56859.0,65.25,65.25,64.39,64.54,56859.0
2017-06-08 09:40:00,64.51,64.95,64.51,64.67,18807.0,64.51,64.95,64.51,64.67,18807.0
2017-06-08 09:50:00,64.6,64.85,64.32,64.74,33319.0,64.6,64.85,64.32,64.74,33319.0
2017-06-08 10:00:00,64.72,64.79,64.34,64.34,21496.0,64.72,64.79,64.34,64.34,21496.0
2017-06-08 10:10:00,64.39,64.7,64.35,64.49,36945.0,64.39,64.7,64.35,64.49,36945.0
2017-06-08 10:20:00,64.49,64.6,64.2,64.23,18454.0,64.49,64.6,64.2,64.23,18454.0
2017-06-08 10:30:00,64.23,64.3,63.89,63.96,117491.0,64.23,64.3,63.89,63.96,117491.0
2017-06-08 10:40:00,64.0,64.03,63.78,63.97,61044.0,64.0,64.03,63.78,63.97,61044.0
2017-06-08 10:50:00,63.97,64.17,63.89,64.15,79699.0,63.97,64.17,63.89,64.15,79699.0
2017-06-08 11:00:00,64.17,64.5,64.16,64.49,54424.0,64.17,64.5,64.16,64.49,54424.0
2017-06-08 11:10:00,64.48,64.61,64.48,64.5,47689.0,64.48,64.61,64.48,64.5,47689.0
2017-06-08 11:20:00,64.48,64.5,64.38,64.46,54837.0,64.48,64.5,64.38,64.46,54837.0
2017-06-08 11:30:00,64.48,64.5,64.41,64.46,16363.0,64.48,64.5,64.41,64.46,16363.0
2017-06-08 11:40:00,64.47,64.85,64.47,64.82,16525.0,64.47,64.85,64.47,64.82,16525.0
2017-06-08 11:50:00,64.85,65.05,64.84,64.88,15706.0,64.85,65.05,64.84,64.88,15706.0
2017-06-08 12:00:00,64.8,65.0,64.8,64.91,10287.0,64.8,65.0,64.8,64.91,10287.0
2017-06-08 12:10:00,64.94,65.08,64.92,65.06,13924.0,64.94,65.08,64.92,65.06,13924.0
2017-06-08 12:20:00,65.08,65.08,64.92,65.0,12315.0,65.08,65.08,64.92,65.0,12315.0
2017-06-08 12:30:00,64.97,64.99,64.91,64.95,13122.0,64.97,64.99,64.91,64.95,13122.0
2017-06-08 12:40:00,64.97,64.99,64.88,64.9,11790.0,64.97,64.99,64.88,64.9,11790.0
2017-06-08 12:50:00,64.9,64.95,64.88,64.94,10858.0,64.9,64.95,64.88,64.94,10858.0
2017-06-08 13:00:00,64.92,64.94,64.87,64.9,10235.0,64.92,64.94,64.87,64.9,10235.0
2017-06-08 13:10:00,64.91,64.98,64.86,64.88,13042.0,64.91,64.98,64.86,64.88,13042.0
2017-06-08 13:20:00,64.9,64.99,64.84,64.84,18576.0,64.9,64.99,64.84,64.84,18576.0
2017-06-08 13:30:00,64.87,65.03,64.86,64.95,14467.0,64.87,65.03,64.86,64.95,14467.0
2017-06-08 13:40:00,64.98,65.03,64.89,64.98,12104.0,64.98,65.03,64.89,64.98,12104.0
2017-06-08 13:50:00,64.96,65.21,64.91,65.14,36585.0,64.96,65.21,64.91,65.14,36585.0
2017-06-08 14:00:00,65.15,65.16,65.01,65.08,15759.0,65.15,65.16,65.01,65.08,15759.0
2017-06-08 14:10:00,65.07,65.1,64.85,64.86,12890.0,65.07,65.1,64.85,64.86,12890.0
2017-06-08 14:20:00,64.86,64.89,64.78,64.81,8392.0,64.86,64.89,64.78,64.81,8392.0
2017-06-08 14:30:00,64.81,65.01,64.8,64.9,19875.0,64.81,65.01,64.8,64.9,19875.0
2017-06-08 14:40:00,64.9,64.94,64.7,64.7,14850.0,64.9,64.94,64.7,64.7,14850.0
2017-06-08 14:50:00,64.72,64.79,64.66,64.7,15337.0,64.72,64.79,64.66,64.7,15337.0
2017-06-08 15:00:00,64.71,64.78,64.68,64.78,31267.0,64.71,64.78,64.68,64.78,31267.0
2017-06-08 15:10:00,64.75,64.82,64.72,64.78,33824.0,64.75,64.82,64.72,64.78,33824.0
2017-06-08 15:20:00,64.78,64.83,64.59,64.67,45546.0,64.78,64.83,64.59,64.67,45546.0
2017-06-08 15:30:00,64.67,64.9,64.63,64.84,30467.0,64.67,64.9,64.63,64.84,30467.0
2017-06-08 15:40:00,64.87,64.97,64.84,64.94,36387.0,64.87,64.97,64.84,64.94,36387.0
2017-06-08 15:50:00,64.94,65.03,64.9,64.98,68359.0,64.94,65.03,64.9,64.98,68359.0
2017-06-09 09:30:00,65.02,65.42,64.85,64.85,41876.0,65.02,65.42,64.85,64.85,41876.0
2017-06-09 09:40:00,64.82,65.25,64.68,65.12,16641.0,64.82,65.25,64.68,65.12,16641.0
2017-06-09 09:50:00,65.05,65.25,64.97,65.16,14216.0,65.05,65.25,64.97,65.16,14216.0
2017-06-09 10:00:00,65.14,65.48,65.11,65.42,18933.0,65.14,65.48,65.11,65.42,18933.0
2017-06-09 10:10:00,65.41,65.68,65.4,65.65,36204.0,65.41,65.68,65.4,65.65,36204.0
2017-06-09 10:20:00,65.66,65.72,65.43,65.55,12861.0,65.66,65.72,65.43,65.55,12861.0
2017-06-09 10:30:00,65.57,65.57,65.4,65.47,10428.0,65.57,65.57,65.4,65.47,10428.0
2017-06-09 10:40:00,65.48,65.5,65.34,65.47,16189.0,65.48,65.5,65.34,65.47,16189.0
2017-06-09 10:50:00,65.44,65.65,65.31,65.62,45641.0,65.44,65.65,65.31,65.62,45641.0
2017-06-09 11:00:00,65.63,65.8,65.61,65.63,28505.0,65.63,65.8,65.61,65.63,28505.0
2017-06-09 11:10:00,65.61,65.63,65.42,65.46,9551.0,65.61,65.63,65.42,65.46,9551.0
2017-06-09 11:20:00,65.45,65.46,65.12,65.21,20754.0,65.45,65.46,65.12,65.21,20754.0
2017-06-09 11:30:00,65.22,65.22,65.0,65.03,20970.0,65.22,65.22,65.0,65.03,20970.0
2017-06-09 11:40:00,65.04,65.16,65.0,65.02,8135.0,65.04,65.16,65.0,65.02,8135.0
2017-06-09 11:50:00,65.02,65.06,64.89,64.91,22631.0,65.02,65.06,64.89,64.91,22631.0
2017-06-09 12:00:00,64.86,64.9,64.75,64.75,16351.0,64.86,64.9,64.75,64.75,16351.0
2017-06-09 12:10:00,64.74,64.75,64.26,64.31,20389.0,64.74,64.75,64.26,64.31,20389.0
2017-06-09 12:20:00,64.26,64.4,64.02,64.12,16741.0,64.26,64.4,64.02,64.12,16741.0
2017-06-09 12:30:00,64.15,64.17,63.85,63.86,37472.0,64.15,64.17,63.85,63.86,37472.0
2017-06-09 12:40:00,63.84,63.87,63.5,63.52,38734.0,63.84,63.87,63.5,63.52,38734.0
2017-06-09 12:50:00,63.54,63.81,63.44,63.6,40877.0,63.54,63.81,63.44,63.6,40877.0
2017-06-09 13:00:00,63.57,63.63,63.22,63.25,30829.0,63.57,63.63,63.22,63.25,30829.0
2017-06-09 13:10:00,63.23,63.26,62.29,62.43,158426.0,63.23,63.26,62.29,62.43,158426.0
2017-06-09 13:20:00,62.41,62.74,62.38,62.72,45577.0,62.41,62.74,62.38,62.72,45577.0
2017-06-09 13:30:00,62.72,62.72,61.02,61.19,172584.0,62.72,62.72,61.02,61.19,172584.0
2017-06-09 13:40:00,61.19,61.42,60.81,60.99,157093.0,61.19,61.42,60.81,60.99,157093.0
2017-06-09 13:50:00,60.96,61.17,60.5,60.56,159974.0,60.96,61.17,60.5,60.56,159974.0
2017-06-09 14:00:00,60.55,61.47,60.38,61.25,164187.0,60.55,61.47,60.38,61.25,164187.0
2017-06-09 14:10:00,61.26,61.26,60.44,60.66,210267.0,61.26,61.26,60.44,60.66,210267.0
2017-06-09 14:20:00,60.67,60.83,59.42,60.0,245239.0,60.67,60.83,59.42,60.0,245239.0
2017-06-09 14:30:00,60.01,60.38,59.73,60.17,184688.0,60.01,60.38,59.73,60.17,184688.0
2017-06-09 14:40:00,60.16,60.21,59.1,59.1,94911.0,60.16,60.21,59.1,59.1,94911.0
2017-06-09 14:50:00,59.06,59.62,59.03,59.38,174872.0,59.06,59.62,59.03,59.38,174872.0
2017-06-09 15:00:00,59.38,61.03,59.38,60.98,122934.0,59.38,61.03,59.38,60.98,122934.0
2017-06-09 15:10:00,61.0,61.81,61.0,61.21,143082.0,61.0,61.81,61.0,61.21,143082.0
2017-06-09 15:20:00,61.21,61.65,60.94,61.64,101089.0,61.21,61.65,60.94,61.64,101089.0
2017-06-09 15:30:00,61.59,61.62,60.97,61.21,88813.0,61.59,61.62,60.97,61.21,88813.0
2017-06-09 15:40:00,61.17,61.29,61.09,61.25,95917.0,61.17,61.29,61.09,61.25,95917.0
2017-06-09 15:50:00,61.24,61.68,61.24,61.65,200841.0,61.24,61.68,61.24,61.65,200841.0
2017-06-12 09:30:00,60.64,60.64,58.1,58.1,263003.0,60.64,60.64,58.1,58.1,263003.0
2017-06-12 09:40:00,58.19,58.68,57.68,57.77,149354.0,58.19,58.68,57.68,57.77,149354.0
2017-06-12 09:50:00,57.85,58.42,56.94,58.42,253131.0,57.85,58.42,56.94,58.42,253131.0
2017-06-12 10:00:00,58.41,59.22,57.84,57.84,118900.0,58.41,59.22,57.84,57.84,118900.0
2017-06-12 10:10:00,57.89,59.07,57.83,58.99,86139.0,57.89,59.07,57.83,58.99,86139.0
2017-06-12 10:20:00,59.0,59.21,58.41,58.41,95297.0,59.0,59.21,58.41,58.41,95297.0
2017-06-12 10:30:00,58.41,59.4,58.36,59.3,111788.0,58.41,59.4,58.36,59.3,111788.0
2017-06-12 10:40:00,59.3,59.88,59.28,59.72,62765.0,59.3,59.88,59.28,59.72,62765.0
2017-06-12 10:50:00,59.74,59.85,59.55,59.79,51215.0,59.74,59.85,59.55,59.79,51215.0
2017-06-12 11:00:00,59.83,60.05,59.57,59.93,123095.0,59.83,60.05,59.57,59.93,123095.0
2017-06-12 11:10:00,59.93,60.1,59.8,60.05,116158.0,59.93,60.1,59.8,60.05,116158.0
2017-06-12 11:20:00,60.05,60.57,59.96,60.42,80411.0,60.05,60.57,59.96,60.42,80411.0
2017-06-12 11:30:00,60.48,60.49,60.09,60.1,66090.0,60.48,60.49,60.09,60.1,66090.0
2017-06-12 11:40:00,60.09,60.26,59.52,59.54,37244.0,60.09,60.26,59.52,59.54,37244.0
2017-06-12 11:50:00,59.6,59.6,59.03,59.15,109260.0,59.6,59.6,59.03,59.15,109260.0
2017-06-12 12:00:00,59.14,59.42,59.09,59.16,62534.0,59.14,59.42,59.09,59.16,62534.0
2017-06-12 12:10:00,59.12,59.82,59.1,59.69,39552.0,59.12,59.82,59.1,59.69,39552.0
2017-06-12 12:20:00,59.73,59.91,59.44,59.53,27259.0,59.73,59.91,59.44,59.53,27259.0
2017-06-12 12:30:00,59.55,59.68,59.4,59.57,35944.0,59.55,59.68,59.4,59.57,35944.0
2017-06-12 12:40:00,59.53,59.65,59.44,59.52,28104.0,59.53,59.65,59.44,59.52,28104.0
2017-06-12 12:50:00,59.54,59.69,59.3,59.43,39495.0,59.54,59.69,59.3,59.43,39495.0
2017-06-12 13:00:00,59.5,59.89,59.49,59.75,33636.0,59.5,59.89,59.49,59.75,33636.0
2017-06-12 13:10:00,59.76,59.86,59.4,59.52,45571.0,59.76,59.86,59.4,59.52,45571.0
2017-06-12 13:20:00,59.54,59.83,59.47,59.72,40673.0,59.54,59.83,59.47,59.72,40673.0
2017-06-12 13:30:00,59.72,59.89,59.61,59.62,36166.0,59.72,59.89,59.61,59.62,36166.0
2017-06-12 13:40:00,59.67,59.8,59.65,59.8,23050.0,59.67,59.8,59.65,59.8,23050.0
2017-06-12 13:50:00,59.81,59.85,59.56,59.62,19643.0,59.81,59.85,59.56,59.62,19643.0
2017-06-12 14:00:00,59.69,59.72,59.47,59.65,33307.0,59.69,59.72,59.47,59.65,33307.0
2017-06-12 14:10:00,59.66,59.74,59.51,59.6,53560.0,59.66,59.74,59.51,59.6,53560.0
2017-06-12 14:20:00,59.61,59.88,59.55,59.84,46393.0,59.61,59.88,59.55,59.84,46393.0
2017-06-12 14:30:00,59.84,60.16,59.82,60.01,51146.0,59.84,60.16,59.82,60.01,51146.0
2017-06-12 14:40:00,60.0,60.15,59.86,60.15,38647.0,60.0,60.15,59.86,60.15,38647.0
2017-06-12 14:50:00,60.13,60.22,59.92,60.22,29143.0,60.13,60.22,59.92,60.22,29143.0
2017-06-12 15:00:00,60.19,60.4,60.0,60.39,33728.0,60.19,60.4,60.0,60.39,33728.0
2017-06-12 15:10:00,60.39,60.42,60.16,60.23,41290.0,60.39,60.42,60.16,60.23,41290.0
2017-06-12 15:20:00,60.24,60.32,59.95,60.01,47199.0,60.24,60.32,59.95,60.01,47199.0
2017-06-12 15:30:00,60.02,60.03,59.84,59.87,95099.0,60.02,60.03,59.84,59.87,95099.0
2017-06-12 15:40:00,59.88,59.92,59.76,59.76,153904.0,59.88,59.92,59.76,59.76,153904.0
2017-06-12 15:50:00,59.76,60.1,59.75,59.99,302565.0,59.76,60.1,59.75,59.99,302565.0
2017-06-13 09:30:00,60.38,60.99,59.59,59.92,148679.0,60.38,60.99,59.59,59.92,148679.0
2017-06-13 09:40:00,59.99,60.6,59.84,60.22,104903.0,59.99,60.6,59.84,60.22,104903.0
2017-06-13 09:50:00,60.24,60.28,59.7,59.97,47444.0,60.24,60.28,59.7,59.97,47444.0
2017-06-13 10:00:00,60.0,60.03,59.72,59.81,42150.0,60.0,60.03,59.72,59.81,42150.0
2017-06-13 10:10:00,59.79,59.81,59.21,59.3,71275.0,59.79,59.81,59.21,59.3,71275.0
2017-06-13 10:20:00,59.3,59.43,59.11,59.23,54643.0,59.3,59.43,59.11,59.23,54643.0
2017-06-13 10:30:00,59.22,59.9,59.22,59.85,48733.0,59.22,59.9,59.22,59.85,48733.0
2017-06-13 10:40:00,59.85,59.85,58.8,59.29,54140.0,59.85,59.85,58.8,59.29,54140.0
2017-06-13 10:50:00,59.33,59.33,58.53,58.78,73851.0,59.33,59.33,58.53,58.78,73851.0
2017-06-13 11:00:00,58.77,59.09,58.66,58.97,50235.0,58.77,59.09,58.66,58.97,50235.0
2017-06-13 11:10:00,58.99,59.07,58.78,59.03,38935.0,58.99,59.07,58.78,59.03,38935.0
2017-06-13 11:20:00,59.05,59.35,59.04,59.12,26909.0,59.05,59.35,59.04,59.12,26909.0
2017-06-13 11:30:00,59.13,59.28,59.07,59.07,14522.0,59.13,59.28,59.07,59.07,14522.0
2017-06-13 11:40:00,59.12,59.5,59.1,59.4,30297.0,59.12,59.5,59.1,59.4,30297.0
2017-06-13 11:50:00,59.44,59.55,59.33,59.55,19874.0,59.44,59.55,59.33,59.55,19874.0
2017-06-13 12:00:00,59.57,59.9,59.57,59.8,61510.0,59.57,59.9,59.57,59.8,61510.0
2017-06-13 12:10:00,59.8,59.93,59.61,59.61,49325.0,59.8,59.93,59.61,59.61,49325.0
2017-06-13 12:20:00,59.66,59.68,59.27,59.35,39577.0,59.66,59.68,59.27,59.35,39577.0
2017-06-13 12:30:00,59.35,59.4,59.25,59.36,32312.0,59.35,59.4,59.25,59.36,32312.0
2017-06-13 12:40:00,59.39,59.44,59.34,59.37,34862.0,59.39,59.44,59.34,59.37,34862.0
2017-06-13 12:50:00,59.41,59.55,59.32,59.43,26660.0,59.41,59.55,59.32,59.43,26660.0
2017-06-13 13:00:00,59.43,59.45,59.27,59.31,16846.0,59.43,59.45,59.27,59.31,16846.0
2017-06-13 13:10:00,59.28,59.43,59.17,59.39,22623.0,59.28,59.43,59.17,59.39,22623.0
2017-06-13 13:20:00,59.38,59.57,59.37,59.37,14597.0,59.38,59.57,59.37,59.37,14597.0
2017-06-13 13:30:00,59.4,59.46,59.38,59.44,16757.0,59.4,59.46,59.38,59.44,16757.0
2017-06-13 13:40:00,59.43,59.45,59.12,59.14,22465.0,59.43,59.45,59.12,59.14,22465.0
2017-06-13 13:50:00,59.13,59.32,59.13,59.26,27084.0,59.13,59.32,59.13,59.26,27084.0
2017-06-13 14:00:00,59.26,59.26,59.09,59.21,57850.0,59.26,59.26,59.09,59.21,57850.0
2017-06-13 14:10:00,59.21,59.21,59.02,59.06,28764.0,59.21,59.21,59.02,59.06,28764.0
2017-06-13 14:20:00,59.06,59.33,58.96,59.32,172954.0,59.06,59.33,58.96,59.32,172954.0
2017-06-13 14:30:00,59.31,59.51,59.21,59.41,48782.0,59.31,59.51,59.21,59.41,48782.0
2017-06-13 14:40:00,59.4,59.45,59.3,59.32,46375.0,59.4,59.45,59.3,59.32,46375.0
2017-06-13 14:50:00,59.37,59.42,59.25,59.38,20385.0,59.37,59.42,59.25,59.38,20385.0
2017-06-13 15:00:00,59.39,59.56,59.32,59.56,42838.0,59.39,59.56,59.32,59.56,42838.0
2017-06-13 15:10:00,59.56,59.58,59.43,59.46,35045.0,59.56,59.58,59.43,59.46,35045.0
2017-06-13 15:20:00,59.46,59.62,59.41,59.58,93590.0,59.46,59.62,59.41,59.58,93590.0
2017-06-13 15:30:00,59.58,59.71,59.48,59.68,73087.0,59.58,59.71,59.48,59.68,73087.0
2017-06-13 15:40:00,59.69,59.74,59.6,59.66,74122.0,59.69,59.74,59.6,59.66,74122.0
2017-06-13 15:50:00,59.67,59.67,59.46,59.56,152152.0,59.67,59.67,59.46,59.56,152152.0
2017-06-14 09:30:00,59.68,60.13,59.3,59.4,49441.0,59.68,60.13,59.3,59.4,49441.0
2017-06-14 09:40:00,59.52,60.08,59.35,60.08,21840.0,59.52,60.08,59.35,60.08,21840.0
2017-06-14 09:50:00,60.06,60.07,59.67,59.67,37784.0,60.06,60.07,59.67,59.67,37784.0
2017-06-14 10:00:00,59.73,59.85,59.65,59.85,31867.0,59.73,59.85,59.65,59.85,31867.0
2017-06-14 10:10:00,59.8,60.13,59.8,59.88,58274.0,59.8,60.13,59.8,59.88,58274.0
2017-06-14 10:20:00,59.85,60.08,59.84,59.91,35410.0,59.85,60.08,59.84,59.91,35410.0
2017-06-14 10:30:00,59.91,59.96,59.5,59.75,31823.0,59.91,59.96,59.5,59.75,31823.0
2017-06-14 10:40:00,59.76,59.85,59.55,59.8,25092.0,59.76,59.85,59.55,59.8,25092.0
2017-06-14 10:50:00,59.8,59.91,59.21,59.3,21226.0,59.8,59.91,59.21,59.3,21226.0
2017-06-14 11:00:00,59.3,59.39,59.14,59.26,24819.0,59.3,59.39,59.14,59.26,24819.0
2017-06-14 11:10:00,59.27,59.51,59.23,59.45,18683.0,59.27,59.51,59.23,59.45,18683.0
2017-06-14 11:20:00,59.45,59.7,59.45,59.67,16411.0,59.45,59.7,59.45,59.67,16411.0
2017-06-14 11:30:00,59.67,59.92,59.65,59.81,27341.0,59.67,59.92,59.65,59.81,27341.0
2017-06-14 11:40:00,59.8,59.9,59.66,59.76,20397.0,59.8,59.9,59.66,59.76,20397.0
2017-06-14 11:50:00,59.8,59.91,59.76,59.85,22082.0,59.8,59.91,59.76,59.85,22082.0
2017-06-14 12:00:00,59.84,60.03,59.84,59.92,17345.0,59.84,60.03,59.84,59.92,17345.0
2017-06-14 12:10:00,59.91,59.92,59.57,59.62,12364.0,59.91,59.92,59.57,59.62,12364.0
2017-06-14 12:20:00,59.68,59.89,59.65,59.82,18543.0,59.68,59.89,59.65,59.82,18543.0
2017-06-14 12:30:00,59.78,59.89,59.74,59.81,18979.0,59.78,59.89,59.74,59.81,18979.0
2017-06-14 12:40:00,59.8,59.89,59.8,59.86,9324.0,59.8,59.89,59.8,59.86,9324.0
2017-06-14 12:50:00,59.83,59.84,59.66,59.66,11070.0,59.83,59.84,59.66,59.66,11070.0
2017-06-14 13:00:00,59.64,59.77,59.61,59.62,15639.0,59.64,59.77,59.61,59.62,15639.0
2017-06-14 13:10:00,59.65,59.74,59.64,59.72,7522.0,59.65,59.74,59.64,59.72,7522.0
2017-06-14 13:20:00,59.67,59.7,59.55,59.59,27907.0,59.67,59.7,59.55,59.59,27907.0
2017-06-14 13:30:00,59.57,59.61,59.55,59.59,16433.0,59.57,59.61,59.55,59.59,16433.0
2017-06-14 13:40:00,59.6,59.65,59.42,59.49,29374.0,59.6,59.65,59.42,59.49,29374.0
2017-06-14 13:50:00,59.45,59.6,59.41,59.46,44447.0,59.45,59.6,59.41,59.46,44447.0
2017-06-14 14:00:00,59.48,59.96,59.42,59.84,57916.0,59.48,59.96,59.42,59.84,57916.0
2017-06-14 14:10:00,59.82,59.94,59.38,59.42,26352.0,59.82,59.94,59.38,59.42,26352.0
2017-06-14 14:20:00,59.5,59.62,59.37,59.5,14855.0,59.5,59.62,59.37,59.5,14855.0
2017-06-14 14:30:00,59.49,59.5,59.08,59.1,20015.0,59.49,59.5,59.08,59.1,20015.0
2017-06-14 14:40:00,59.08,59.1,58.4,58.5,59977.0,59.08,59.1,58.4,58.5,59977.0
2017-06-14 14:50:00,58.53,59.22,58.51,58.87,33933.0,58.53,59.22,58.51,58.87,33933.0
2017-06-14 15:00:00,58.87,58.95,58.71,58.72,19907.0,58.87,58.95,58.71,58.72,19907.0
2017-06-14 15:10:00,58.71,58.72,58.14,58.27,87767.0,58.71,58.72,58.14,58.27,87767.0
2017-06-14 15:20:00,58.28,58.53,58.27,58.42,53189.0,58.28,58.53,58.27,58.42,53189.0
2017-06-14 15:30:00,58.46,58.7,58.35,58.68,84187.0,58.46,58.7,58.35,58.68,84187.0
2017-06-14 15:40:00,58.7,58.86,58.62,58.86,75010.0,58.7,58.86,58.62,58.86,75010.0
2017-06-14 15:50:00,58.87,58.98,58.8,58.95,169944.0,58.87,58.98,58.8,58.95,169944.0
2017-06-15 09:30:00,58.34,58.48,57.35,58.26,133937.0,58.34,58.48,57.35,58.26,133937.0
2017-06-15 09:40:00,58.16,58.47,57.67,57.87,108248.0,58.16,58.47,57.67,57.87,108248.0
2017-06-15 09:50:00,57.93,58.5,57.89,58.35,77397.0,57.93,58.5,57.89,58.35,77397.0
2017-06-15 10:00:00,58.38,58.57,57.96,58.03,56719.0,58.38,58.57,57.96,58.03,56719.0
2017-06-15 10:10:00,58.05,58.3,57.93,58.21,40571.0,58.05,58.3,57.93,58.21,40571.0
2017-06-15 10:20:00,58.21,58.36,58.04,58.33,17703.0,58.21,58.36,58.04,58.33,17703.0
2017-06-15 10:30:00,58.41,58.83,58.35,58.78,52585.0,58.41,58.83,58.35,58.78,52585.0
2017-06-15 10:40:00,58.78,58.95,58.65,58.82,39953.0,58.78,58.95,58.65,58.82,39953.0
2017-06-15 10:50:00,58.84,59.06,58.75,58.97,40524.0,58.84,59.06,58.75,58.97,40524.0
2017-06-15 11:00:00,58.95,59.03,58.84,58.94,29339.0,58.95,59.03,58.84,58.94,29339.0
2017-06-15 11:10:00,58.96,59.5,58.83,59.47,50163.0,58.96,59.5,58.83,59.47,50163.0
2017-06-15 11:20:00,59.49,59.79,59.37,59.53,110838.0,59.49,59.79,59.37,59.53,110838.0
2017-06-15 11:30:00,59.53,59.73,59.52,59.6,54453.0,59.53,59.73,59.52,59.6,54453.0
2017-06-15 11:40:00,59.6,59.64,59.43,59.54,13655.0,59.6,59.64,59.43,59.54,13655.0
2017-06-15 11:50:00,59.58,59.58,59.28,59.28,12632.0,59.58,59.58,59.28,59.28,12632.0
2017-06-15 12:00:00,59.28,59.43,59.12,59.41,71930.0,59.28,59.43,59.12,59.41,71930.0
2017-06-15 12:10:00,59.41,59.58,59.32,59.47,16565.0,59.41,59.58,59.32,59.47,16565.0
2017-06-15 12:20:00,59.49,59.64,59.47,59.63,13819.0,59.49,59.64,59.47,59.63,13819.0
2017-06-15 12:30:00,59.61,59.71,59.54,59.7,21143.0,59.61,59.71,59.54,59.7,21143.0
2017-06-15 12:40:00,59.68,59.86,59.68,59.76,26853.0,59.68,59.86,59.68,59.76,26853.0
2017-06-15 12:50:00,59.76,59.86,59.66,59.75,22334.0,59.76,59.86,59.66,59.75,22334.0
2017-06-15 13:00:00,59.75,59.78,59.67,59.71,11750.0,59.75,59.78,59.67,59.71,11750.0
2017-06-15 13:10:00,59.69,59.76,59.59,59.63,13323.0,59.69,59.76,59.59,59.63,13323.0
2017-06-15 13:20:00,59.64,59.7,59.48,59.48,9681.0,59.64,59.7,59.48,59.48,9681.0
2017-06-15 13:30:00,59.5,59.5,59.39,59.39,13300.0,59.5,59.5,59.39,59.39,13300.0
2017-06-15 13:40:00,59.37,59.46,59.28,59.3,11062.0,59.37,59.46,59.28,59.3,11062.0
2017-06-15 13:50:00,59.33,59.41,59.3,59.36,13818.0,59.33,59.41,59.3,59.36,13818.0
2017-06-15 14:00:00,59.35,59.35,59.3,59.34,19580.0,59.35,59.35,59.3,59.34,19580.0
2017-06-15 14:10:00,59.34,59.56,59.33,59.54,19790.0,59.34,59.56,59.33,59.54,19790.0
2017-06-15 14:20:00,59.51,59.72,59.48,59.68,21645.0,59.51,59.72,59.48,59.68,21645.0
2017-06-15 14:30:00,59.68,59.77,59.49,59.54,23623.0,59.68,59.77,59.49,59.54,23623.0
2017-06-15 14:40:00,59.53,59.71,59.53,59.69,19229.0,59.53,59.71,59.53,59.69,19229.0
2017-06-15 14:50:00,59.67,59.69,59.53,59.54,18124.0,59.67,59.69,59.53,59.54,18124.0
2017-06-15 15:00:00,59.52,59.67,59.52,59.64,29857.0,59.52,59.67,59.52,59.64,29857.0
2017-06-15 15:10:00,59.64,59.65,59.55,59.61,32079.0,59.64,59.65,59.55,59.61,32079.0
2017-06-15 15:20:00,59.6,59.72,59.59,59.65,40908.0,59.6,59.72,59.59,59.65,40908.0
2017-06-15 15:30:00,59.64,59.7,59.44,59.44,56613.0,59.64,59.7,59.44,59.44,56613.0
2017-06-15 15:40:00,59.44,59.53,59.39,59.46,79400.0,59.44,59.53,59.39,59.46,79400.0
2017-06-15 15:50:00,59.45,59.56,59.37,59.45,189498.0,59.45,59.56,59.37,59.45,189498.0
2017-06-16 09:30:00,59.55,59.74,59.15,59.74,30629.0,59.55,59.74,59.15,59.74,30629.0
2017-06-16 09:40:00,59.79,60.05,59.68,59.88,37670.0,59.79,60.05,59.68,59.88,37670.0
2017-06-16 09:50:00,59.88,60.41,59.88,60.22,29424.0,59.88,60.41,59.88,60.22,29424.0
2017-06-16 10:00:00,60.26,60.27,60.03,60.14,11012.0,60.26,60.27,60.03,60.14,11012.0
2017-06-16 10:10:00,60.14,60.21,59.58,59.58,30299.0,60.14,60.21,59.58,59.58,30299.0
2017-06-16 10:20:00,59.53,59.71,59.51,59.59,12791.0,59.53,59.71,59.51,59.59,12791.0
2017-06-16 10:30:00,59.57,59.65,59.48,59.58,14466.0,59.57,59.65,59.48,59.58,14466.0
2017-06-16 10:40:00,59.56,59.72,59.53,59.6,18787.0,59.56,59.72,59.53,59.6,18787.0
2017-06-16 10:50:00,59.61,59.64,59.19,59.31,24277.0,59.61,59.64,59.19,59.31,24277.0
2017-06-16 11:00:00,59.3,59.32,58.98,59.06,35372.0,59.3,59.32,58.98,59.06,35372.0
2017-06-16 11:10:00,59.07,59.22,58.93,59.14,26270.0,59.07,59.22,58.93,59.14,26270.0
2017-06-16 11:20:00,59.12,59.35,59.12,59.29,40342.0,59.12,59.35,59.12,59.29,40342.0
2017-06-16 11:30:00,59.33,59.53,59.2,59.53,16028.0,59.33,59.53,59.2,59.53,16028.0
2017-06-16 11:40:00,59.5,59.59,59.29,59.29,13494.0,59.5,59.59,59.29,59.29,13494.0
2017-06-16 11:50:00,59.34,59.46,59.26,59.4,11316.0,59.34,59.46,59.26,59.4,11316.0
2017-06-16 12:00:00,59.44,59.57,59.41,59.55,8483.0,59.44,59.57,59.41,59.55,8483.0
2017-06-16 12:10:00,59.54,59.58,59.45,59.54,9099.0,59.54,59.58,59.45,59.54,9099.0
2017-06-16 12:20:00,59.51,59.57,59.46,59.57,7455.0,59.51,59.57,59.46,59.57,7455.0
2017-06-16 12:30:00,59.58,59.69,59.48,59.59,8022.0,59.58,59.69,59.48,59.59,8022.0
2017-06-16 12:40:00,59.64,59.64,59.5,59.55,9336.0,59.64,59.64,59.5,59.55,9336.0
2017-06-16 12:50:00,59.59,59.59,59.36,59.39,15568.0,59.59,59.59,59.36,59.39,15568.0
2017-06-16 13:00:00,59.37,59.55,59.37,59.53,11817.0,59.37,59.55,59.37,59.53,11817.0
2017-06-16 13:10:00,59.54,59.6,59.42,59.48,11024.0,59.54,59.6,59.42,59.48,11024.0
2017-06-16 13:20:00,59.49,59.53,59.45,59.48,6225.0,59.49,59.53,59.45,59.48,6225.0
2017-06-16 13:30:00,59.48,59.51,59.42,59.5,10303.0,59.48,59.51,59.42,59.5,10303.0
2017-06-16 13:40:00,59.53,59.53,59.37,59.37,7167.0,59.53,59.53,59.37,59.37,7167.0
2017-06-16 13:50:00,59.41,59.52,59.41,59.51,8254.0,59.41,59.52,59.41,59.51,8254.0
2017-06-16 14:00:00,59.49,59.56,59.45,59.5,11253.0,59.49,59.56,59.45,59.5,11253.0
2017-06-16 14:10:00,59.49,59.5,59.43,59.44,6470.0,59.49,59.5,59.43,59.44,6470.0
2017-06-16 14:20:00,59.42,59.58,59.42,59.52,10025.0,59.42,59.58,59.42,59.52,10025.0
2017-06-16 14:30:00,59.49,59.56,59.46,59.52,14041.0,59.49,59.56,59.46,59.52,14041.0
2017-06-16 14:40:00,59.51,59.57,59.49,59.54,18879.0,59.51,59.57,59.49,59.54,18879.0
2017-06-16 14:50:00,59.5,59.6,59.49,59.49,15284.0,59.5,59.6,59.49,59.49,15284.0
2017-06-16 15:00:00,59.48,59.55,59.45,59.52,16561.0,59.48,59.55,59.45,59.52,16561.0
2017-06-16 15:10:00,59.51,59.56,59.38,59.47,18637.0,59.51,59.56,59.38,59.47,18637.0
2017-06-16 15:20:00,59.47,59.5,59.35,59.35,20627.0,59.47,59.5,59.35,59.35,20627.0
2017-06-16 15:30:00,59.33,59.38,59.22,59.37,27574.0,59.33,59.38,59.22,59.37,27574.0
2017-06-16 15:40:00,59.4,59.62,59.37,59.62,70337.0,59.4,59.62,59.37,59.62,70337.0
2017-06-16 15:50:00,59.63,59.64,59.55,59.62,133052.0,59.63,59.64,59.55,59.62,133052.0
2017-06-19 09:30:00,60.0,60.65,60.0,60.55,73227.0,60.0,60.65,60.0,60.55,73227.0
2017-06-19 09:40:00,60.6,60.81,60.47,60.73,43950.0,60.6,60.81,60.47,60.73,43950.0
2017-06-19 09:50:00,60.77,61.26,60.71,61.19,69922.0,60.77,61.26,60.71,61.19,69922.0
2017-06-19 10:00:00,61.29,61.96,61.15,61.38,138679.0,61.29,61.96,61.15,61.38,138679.0
2017-06-19 10:10:00,61.4,61.45,61.07,61.27,43967.0,61.4,61.45,61.07,61.27,43967.0
2017-06-19 10:20:00,61.24,61.42,61.15,61.35,35055.0,61.24,61.42,61.15,61.35,35055.0
2017-06-19 10:30:00,61.37,61.57,61.01,61.09,32452.0,61.37,61.57,61.01,61.09,32452.0
2017-06-19 10:40:00,61.11,61.4,61.07,61.33,33111.0,61.11,61.4,61.07,61.33,33111.0
2017-06-19 10:50:00,61.34,61.35,61.09,61.24,27227.0,61.34,61.35,61.09,61.24,27227.0
2017-06-19 11:00:00,61.22,61.32,61.06,61.32,23974.0,61.22,61.32,61.06,61.32,23974.0
2017-06-19 11:10:00,61.31,61.61,61.31,61.4,30899.0,61.31,61.61,61.31,61.4,30899.0
2017-06-19 11:20:00,61.4,61.67,61.38,61.62,28739.0,61.4,61.67,61.38,61.62,28739.0
2017-06-19 11:30:00,61.59,61.82,61.51,61.73,26339.0,61.59,61.82,61.51,61.73,26339.0
2017-06-19 11:40:00,61.71,61.78,61.57,61.62,21960.0,61.71,61.78,61.57,61.62,21960.0
2017-06-19 11:50:00,61.59,61.59,61.44,61.5,16912.0,61.59,61.59,61.44,61.5,16912.0
2017-06-19 12:00:00,61.5,61.64,61.5,61.58,25430.0,61.5,61.64,61.5,61.58,25430.0
2017-06-19 12:10:00,61.56,61.67,61.54,61.66,20290.0,61.56,61.67,61.54,61.66,20290.0
2017-06-19 12:20:00,61.67,61.77,61.64,61.72,21039.0,61.67,61.77,61.64,61.72,21039.0
2017-06-19 12:30:00,61.75,61.81,61.62,61.7,35254.0,61.75,61.81,61.62,61.7,35254.0
2017-06-19 12:40:00,61.72,61.85,61.69,61.8,29712.0,61.72,61.85,61.69,61.8,29712.0
2017-06-19 12:50:00,61.77,61.96,61.76,61.89,31374.0,61.77,61.96,61.76,61.89,31374.0
2017-06-19 13:00:00,61.92,61.94,61.75,61.86,33703.0,61.92,61.94,61.75,61.86,33703.0
2017-06-19 13:10:00,61.87,61.97,61.81,61.89,49797.0,61.87,61.97,61.81,61.89,49797.0
2017-06-19 13:20:00,61.88,62.14,61.84,62.1,48122.0,61.88,62.14,61.84,62.1,48122.0
2017-06-19 13:30:00,62.11,62.22,62.07,62.14,41386.0,62.11,62.22,62.07,62.14,41386.0
2017-06-19 13:40:00,62.13,62.24,62.11,62.21,38272.0,62.13,62.24,62.11,62.21,38272.0
2017-06-19 13:50:00,62.22,62.25,62.15,62.19,29294.0,62.22,62.25,62.15,62.19,29294.0
2017-06-19 14:00:00,62.2,62.36,62.18,62.35,37864.0,62.2,62.36,62.18,62.35,37864.0
2017-06-19 14:10:00,62.36,62.37,62.15,62.21,22280.0,62.36,62.37,62.15,62.21,22280.0
2017-06-19 14:20:00,62.21,62.25,62.08,62.13,26862.0,62.21,62.25,62.08,62.13,26862.0
2017-06-19 14:30:00,62.13,62.14,61.93,62.07,40838.0,62.13,62.14,61.93,62.07,40838.0
2017-06-19 14:40:00,62.06,62.14,61.88,61.94,36557.0,62.06,62.14,61.88,61.94,36557.0
2017-06-19 14:50:00,61.94,62.03,61.82,61.98,38389.0,61.94,62.03,61.82,61.98,38389.0
2017-06-19 15:00:00,61.98,62.08,61.91,62.08,34312.0,61.98,62.08,61.91,62.08,34312.0
2017-06-19 15:10:00,62.05,62.13,61.96,62.1,41350.0,62.05,62.13,61.96,62.1,41350.0
2017-06-19 15:20:00,62.1,62.18,62.01,62.18,47847.0,62.1,62.18,62.01,62.18,47847.0
2017-06-19 15:30:00,62.16,62.42,62.07,62.4,87292.0,62.16,62.42,62.07,62.4,87292.0
2017-06-19 15:40:00,62.41,62.41,62.2,62.31,97507.0,62.41,62.41,62.2,62.31,97507.0
2017-06-19 15:50:00,62.32,62.42,62.22,62.35,152811.0,62.32,62.42,62.22,62.35,152811.0
2017-06-20 09:30:00,62.52,63.34,62.23,63.27,109454.0,62.52,63.34,62.23,63.27,109454.0
2017-06-20 09:40:00,63.24,63.44,62.77,63.15,56764.0,63.24,63.44,62.77,63.15,56764.0
2017-06-20 09:50:00,63.23,63.36,62.62,62.78,61182.0,63.23,63.36,62.62,62.78,61182.0
2017-06-20 10:00:00,62.75,62.91,62.57,62.74,37640.0,62.75,62.91,62.57,62.74,37640.0
2017-06-20 10:10:00,62.78,63.09,62.73,62.93,49770.0,62.78,63.09,62.73,62.93,49770.0
2017-06-20 10:20:00,62.9,63.03,62.49,62.61,31700.0,62.9,63.03,62.49,62.61,31700.0
2017-06-20 10:30:00,62.63,62.96,62.6,62.83,25166.0,62.63,62.96,62.6,62.83,25166.0
2017-06-20 10:40:00,62.87,63.19,62.83,63.03,27105.0,62.87,63.19,62.83,63.03,27105.0
2017-06-20 10:50:00,63.05,63.13,62.94,63.12,30052.0,63.05,63.13,62.94,63.12,30052.0
2017-06-20 11:00:00,63.09,63.1,62.75,62.77,44543.0,63.09,63.1,62.75,62.77,44543.0
2017-06-20 11:10:00,62.76,62.8,62.52,62.7,28090.0,62.76,62.8,62.52,62.7,28090.0
2017-06-20 11:20:00,62.71,62.74,62.23,62.35,43218.0,62.71,62.74,62.23,62.35,43218.0
2017-06-20 11:30:00,62.31,62.4,62.07,62.25,44500.0,62.31,62.4,62.07,62.25,44500.0
2017-06-20 11:40:00,62.23,62.59,62.19,62.55,22939.0,62.23,62.59,62.19,62.55,22939.0
2017-06-20 11:50:00,62.57,62.72,62.57,62.7,22414.0,62.57,62.72,62.57,62.7,22414.0
2017-06-20 12:00:00,62.7,62.78,62.62,62.68,31398.0,62.7,62.78,62.62,62.68,31398.0
2017-06-20 12:10:00,62.68,62.68,62.41,62.41,12797.0,62.68,62.68,62.41,62.41,12797.0
2017-06-20 12:20:00,62.44,62.49,62.23,62.24,20324.0,62.44,62.49,62.23,62.24,20324.0
2017-06-20 12:30:00,62.21,62.37,62.21,62.3,15355.0,62.21,62.37,62.21,62.3,15355.0
2017-06-20 12:40:00,62.28,62.34,62.15,62.15,15101.0,62.28,62.34,62.15,62.15,15101.0
2017-06-20 12:50:00,62.12,62.26,62.07,62.19,24372.0,62.12,62.26,62.07,62.19,24372.0
2017-06-20 13:00:00,62.17,62.28,62.16,62.24,36028.0,62.17,62.28,62.16,62.24,36028.0
2017-06-20 13:10:00,62.23,62.26,62.15,62.2,24887.0,62.23,62.26,62.15,62.2,24887.0
2017-06-20 13:20:00,62.23,62.39,62.2,62.21,19156.0,62.23,62.39,62.2,62.21,19156.0
2017-06-20 13:30:00,62.19,62.27,62.08,62.08,50463.0,62.19,62.27,62.08,62.08,50463.0
2017-06-20 13:40:00,62.08,62.2,62.01,62.11,37101.0,62.08,62.2,62.01,62.11,37101.0
2017-06-20 13:50:00,62.12,62.21,62.1,62.16,22993.0,62.12,62.21,62.1,62.16,22993.0
2017-06-20 14:00:00,62.15,62.23,62.15,62.23,33939.0,62.15,62.23,62.15,62.23,33939.0
2017-06-20 14:10:00,62.23,62.23,62.0,62.01,34456.0,62.23,62.23,62.0,62.01,34456.0
2017-06-20 14:20:00,62.02,62.07,61.88,61.92,27433.0,62.02,62.07,61.88,61.92,27433.0
2017-06-20 14:30:00,61.93,61.98,61.79,61.79,31298.0,61.93,61.98,61.79,61.79,31298.0
2017-06-20 14:40:00,61.79,61.79,61.62,61.64,30509.0,61.79,61.79,61.62,61.64,30509.0
2017-06-20 14:50:00,61.65,61.84,61.64,61.75,23177.0,61.65,61.84,61.64,61.75,23177.0
2017-06-20 15:00:00,61.77,61.89,61.67,61.67,32905.0,61.77,61.89,61.67,61.67,32905.0
2017-06-20 15:10:00,61.69,61.88,61.63,61.73,25685.0,61.69,61.88,61.63,61.73,25685.0
2017-06-20 15:20:00,61.69,61.79,61.57,61.63,27582.0,61.69,61.79,61.57,61.63,27582.0
2017-06-20 15:30:00,61.62,61.62,61.32,61.37,69083.0,61.62,61.62,61.32,61.37,69083.0
2017-06-20 15:40:00,61.38,61.44,61.21,61.24,78518.0,61.38,61.44,61.21,61.24,78518.0
2017-06-20 15:50:00,61.23,61.34,61.17,61.32,129435.0,61.23,61.34,61.17,61.32,129435.0
2017-06-21 09:30:00,61.49,62.1,61.34,62.05,31642.0,61.49,62.1,61.34,62.05,31642.0
2017-06-21 09:40:00,61.95,62.32,61.91,62.06,27082.0,61.95,62.32,61.91,62.06,27082.0
2017-06-21 09:50:00,62.04,62.04,61.73,61.76,26056.0,62.04,62.04,61.73,61.76,26056.0
2017-06-21 10:00:00,61.75,62.28,61.7,62.26,30408.0,61.75,62.28,61.7,62.26,30408.0
2017-06-21 10:10:00,62.29,62.29,62.08,62.16,29602.0,62.29,62.29,62.08,62.16,29602.0
2017-06-21 10:20:00,62.19,62.3,61.88,61.88,15203.0,62.19,62.3,61.88,61.88,15203.0
2017-06-21 10:30:00,61.91,62.04,61.73,61.93,29086.0,61.91,62.04,61.73,61.93,29086.0
2017-06-21 10:40:00,61.95,62.21,61.91,61.94,22629.0,61.95,62.21,61.91,61.94,22629.0
2017-06-21 10:50:00,61.94,62.14,61.91,62.14,48510.0,61.94,62.14,61.91,62.14,48510.0
2017-06-21 11:00:00,62.09,62.12,61.89,62.12,19374.0,62.09,62.12,61.89,62.12,19374.0
2017-06-21 11:10:00,62.11,62.14,61.81,61.82,39994.0,62.11,62.14,61.81,61.82,39994.0
2017-06-21 11:20:00,61.84,62.2,61.83,62.07,22050.0,61.84,62.2,61.83,62.07,22050.0
2017-06-21 11:30:00,62.06,62.22,62.06,62.16,19244.0,62.06,62.22,62.06,62.16,19244.0
2017-06-21 11:40:00,62.11,62.3,62.04,62.04,13955.0,62.11,62.3,62.04,62.04,13955.0
2017-06-21 11:50:00,62.12,62.2,62.0,62.19,11260.0,62.12,62.2,62.0,62.19,11260.0
2017-06-21 12:00:00,62.23,62.25,62.0,62.02,21939.0,62.23,62.25,62.0,62.02,21939.0
2017-06-21 12:10:00,62.07,62.08,61.94,61.98,23584.0,62.07,62.08,61.94,61.98,23584.0
2017-06-21 12:20:00,62.03,62.18,61.99,62.18,16971.0,62.03,62.18,61.99,62.18,16971.0
2017-06-21 12:30:00,62.15,62.31,62.15,62.21,23404.0,62.15,62.31,62.15,62.21,23404.0
2017-06-21 12:40:00,62.21,62.28,62.17,62.18,13880.0,62.21,62.28,62.17,62.18,13880.0
2017-06-21 12:50:00,62.22,62.3,62.11,62.15,9123.0,62.22,62.3,62.11,62.15,9123.0
2017-06-21 13:00:00,62.19,62.28,62.15,62.27,10074.0,62.19,62.28,62.15,62.27,10074.0
2017-06-21 13:10:00,62.29,62.39,62.21,62.34,12781.0,62.29,62.39,62.21,62.34,12781.0
2017-06-21 13:20:00,62.38,62.43,62.32,62.38,12705.0,62.38,62.43,62.32,62.38,12705.0
2017-06-21 13:30:00,62.36,62.47,62.35,62.37,11210.0,62.36,62.47,62.35,62.37,11210.0
2017-06-21 13:40:00,62.41,62.53,62.39,62.51,17449.0,62.41,62.53,62.39,62.51,17449.0
2017-06-21 13:50:00,62.48,62.57,62.43,62.54,14534.0,62.48,62.57,62.43,62.54,14534.0
2017-06-21 14:00:00,62.54,62.61,62.41,62.43,15165.0,62.54,62.61,62.41,62.43,15165.0
2017-06-21 14:10:00,62.43,62.6,62.4,62.6,37338.0,62.43,62.6,62.4,62.6,37338.0
2017-06-21 14:20:00,62.56,62.56,62.31,62.31,22846.0,62.56,62.56,62.31,62.31,22846.0
2017-06-21 14:30:00,62.28,62.39,62.16,62.39,17322.0,62.28,62.39,62.16,62.39,17322.0
2017-06-21 14:40:00,62.35,62.44,62.25,62.36,20291.0,62.35,62.44,62.25,62.36,20291.0
2017-06-21 14:50:00,62.39,62.4,62.2,62.2,13599.0,62.39,62.4,62.2,62.2,13599.0
2017-06-21 15:00:00,62.25,62.25,62.13,62.14,19944.0,62.25,62.25,62.13,62.14,19944.0
2017-06-21 15:10:00,62.17,62.19,62.0,62.01,18691.0,62.17,62.19,62.0,62.01,18691.0
2017-06-21 15:20:00,62.01,62.21,62.0,62.16,18401.0,62.01,62.21,62.0,62.16,18401.0
2017-06-21 15:30:00,62.18,62.2,62.04,62.13,37886.0,62.18,62.2,62.04,62.13,37886.0
2017-06-21 15:40:00,62.13,62.37,62.13,62.35,46008.0,62.13,62.37,62.13,62.35,46008.0
2017-06-21 15:50:00,62.36,62.42,62.26,62.39,108305.0,62.36,62.42,62.26,62.39,108305.0
2017-06-22 09:30:00,62.28,62.97,62.18,62.37,47963.0,62.28,62.97,62.18,62.37,47963.0
2017-06-22 09:40:00,62.28,62.59,62.19,62.38,19374.0,62.28,62.59,62.19,62.38,19374.0
2017-06-22 09:50:00,62.35,62.37,62.1,62.13,40622.0,62.35,62.37,62.1,62.13,40622.0
2017-06-22 10:00:00,62.13,62.3,62.05,62.1,26143.0,62.13,62.3,62.05,62.1,26143.0
2017-06-22 10:10:00,62.11,62.36,62.08,62.27,29137.0,62.11,62.36,62.08,62.27,29137.0
2017-06-22 10:20:00,62.25,62.3,62.05,62.26,25790.0,62.25,62.3,62.05,62.26,25790.0
2017-06-22 10:30:00,62.22,62.73,62.22,62.7,24906.0,62.22,62.73,62.22,62.7,24906.0
2017-06-22 10:40:00,62.75,62.78,62.6,62.62,44769.0,62.75,62.78,62.6,62.62,44769.0
2017-06-22 10:50:00,62.65,62.72,62.59,62.71,23451.0,62.65,62.72,62.59,62.71,23451.0
2017-06-22 11:00:00,62.71,62.73,62.57,62.66,10154.0,62.71,62.73,62.57,62.66,10154.0
2017-06-22 11:10:00,62.62,62.75,62.41,62.41,18537.0,62.62,62.75,62.41,62.41,18537.0
2017-06-22 11:20:00,62.45,62.7,62.41,62.7,16822.0,62.45,62.7,62.41,62.7,16822.0
2017-06-22 11:30:00,62.66,62.91,62.61,62.89,19316.0,62.66,62.91,62.61,62.89,19316.0
2017-06-22 11:40:00,62.9,63.03,62.7,62.81,45290.0,62.9,63.03,62.7,62.81,45290.0
2017-06-22 11:50:00,62.82,62.84,62.71,62.83,26615.0,62.82,62.84,62.71,62.83,26615.0
2017-06-22 12:00:00,62.83,62.94,62.77,62.94,18363.0,62.83,62.94,62.77,62.94,18363.0
2017-06-22 12:10:00,62.91,62.94,62.84,62.85,11556.0,62.91,62.94,62.84,62.85,11556.0
2017-06-22 12:20:00,62.86,62.99,62.84,62.98,12612.0,62.86,62.99,62.84,62.98,12612.0
2017-06-22 12:30:00,62.98,63.09,62.9,62.9,13322.0,62.98,63.09,62.9,62.9,13322.0
2017-06-22 12:40:00,62.91,63.13,62.91,63.12,15832.0,62.91,63.13,62.91,63.12,15832.0
2017-06-22 12:50:00,63.11,63.3,63.11,63.17,42722.0,63.11,63.3,63.11,63.17,42722.0
2017-06-22 13:00:00,63.18,63.28,63.16,63.27,6671.0,63.18,63.28,63.16,63.27,6671.0
2017-06-22 13:10:00,63.25,63.25,63.02,63.02,7720.0,63.25,63.25,63.02,63.02,7720.0
2017-06-22 13:20:00,63.02,63.04,62.98,62.99,8738.0,63.02,63.04,62.98,62.99,8738.0
2017-06-22 13:30:00,62.99,63.02,62.95,62.97,8531.0,62.99,63.02,62.95,62.97,8531.0
2017-06-22 13:40:00,62.96,62.98,62.84,62.84,15465.0,62.96,62.98,62.84,62.84,15465.0
2017-06-22 13:50:00,62.84,63.08,62.75,62.78,42417.0,62.84,63.08,62.75,62.78,42417.0
2017-06-22 14:00:00,62.78,62.98,62.78,62.95,13664.0,62.78,62.98,62.78,62.95,13664.0
2017-06-22 14:10:00,62.93,63.06,62.89,63.06,15911.0,62.93,63.06,62.89,63.06,15911.0
2017-06-22 14:20:00,63.04,63.12,62.97,63.1,15448.0,63.04,63.12,62.97,63.1,15448.0
2017-06-22 14:30:00,63.07,63.17,63.07,63.16,24008.0,63.07,63.17,63.07,63.16,24008.0
2017-06-22 14:40:00,63.18,63.18,63.01,63.09,18405.0,63.18,63.18,63.01,63.09,18405.0
2017-06-22 14:50:00,63.09,63.11,63.02,63.11,17291.0,63.09,63.11,63.02,63.11,17291.0
2017-06-22 15:00:00,63.13,63.13,62.99,63.04,24539.0,63.13,63.13,62.99,63.04,24539.0
2017-06-22 15:10:00,63.05,63.13,62.9,63.07,67470.0,63.05,63.13,62.9,63.07,67470.0
2017-06-22 15:20:00,63.08,63.08,63.01,63.05,15091.0,63.08,63.08,63.01,63.05,15091.0
2017-06-22 15:30:00,63.06,63.13,63.04,63.06,35090.0,63.06,63.13,63.04,63.06,35090.0
2017-06-22 15:40:00,63.05,63.13,62.96,63.11,63234.0,63.05,63.13,62.96,63.11,63234.0
2017-06-22 15:50:00,63.1,63.12,63.0,63.04,91837.0,63.1,63.12,63.0,63.04,91837.0
2017-06-23 09:30:00,63.04,63.35,62.92,62.98,12035.0,63.04,63.35,62.92,62.98,12035.0
2017-06-23 09:40:00,62.94,63.1,62.93,63.05,8035.0,62.94,63.1,62.93,63.05,8035.0
2017-06-23 09:50:00,63.09,63.44,63.08,63.43,10959.0,63.09,63.44,63.08,63.43,10959.0
2017-06-23 10:00:00,63.44,63.59,63.35,63.56,12546.0,63.44,63.59,63.35,63.56,12546.0
2017-06-23 10:10:00,63.55,63.74,63.55,63.6,21391.0,63.55,63.74,63.55,63.6,21391.0
2017-06-23 10:20:00,63.6,63.63,63.52,63.54,22209.0,63.6,63.63,63.52,63.54,22209.0
2017-06-23 10:30:00,63.55,63.81,63.55,63.77,26248.0,63.55,63.81,63.55,63.77,26248.0
2017-06-23 10:40:00,63.77,63.99,63.77,63.99,15436.0,63.77,63.99,63.77,63.99,15436.0
2017-06-23 10:50:00,63.95,64.0,63.7,63.92,29905.0,63.95,64.0,63.7,63.92,29905.0
2017-06-23 11:00:00,63.88,63.92,63.66,63.66,26125.0,63.88,63.92,63.66,63.66,26125.0
2017-06-23 11:10:00,63.65,63.7,63.53,63.55,7947.0,63.65,63.7,63.53,63.55,7947.0
2017-06-23 11:20:00,63.57,63.58,63.5,63.55,9520.0,63.57,63.58,63.5,63.55,9520.0
2017-06-23 11:30:00,63.56,63.71,63.46,63.6,26131.0,63.56,63.71,63.46,63.6,26131.0
2017-06-23 11:40:00,63.63,63.67,63.54,63.67,6148.0,63.63,63.67,63.54,63.67,6148.0
2017-06-23 11:50:00,63.67,63.75,63.62,63.72,11542.0,63.67,63.75,63.62,63.72,11542.0
2017-06-23 12:00:00,63.72,63.72,63.55,63.55,6333.0,63.72,63.72,63.55,63.55,6333.0
2017-06-23 12:10:00,63.55,63.61,63.53,63.53,9417.0,63.55,63.61,63.53,63.53,9417.0
2017-06-23 12:20:00,63.55,63.63,63.53,63.62,9251.0,63.55,63.63,63.53,63.62,9251.0
2017-06-23 12:30:00,63.61,63.63,63.52,63.52,6227.0,63.61,63.63,63.52,63.52,6227.0
2017-06-23 12:40:00,63.51,63.65,63.51,63.6,6757.0,63.51,63.65,63.51,63.6,6757.0
2017-06-23 12:50:00,63.59,63.62,63.46,63.48,7495.0,63.59,63.62,63.46,63.48,7495.0
2017-06-23 13:00:00,63.48,63.63,63.48,63.63,20482.0,63.48,63.63,63.48,63.63,20482.0
2017-06-23 13:10:00,63.6,63.72,63.59,63.68,5064.0,63.6,63.72,63.59,63.68,5064.0
2017-06-23 13:20:00,63.69,63.81,63.68,63.81,6419.0,63.69,63.81,63.68,63.81,6419.0
2017-06-23 13:30:00,63.77,63.77,63.62,63.69,10118.0,63.77,63.77,63.62,63.69,10118.0
2017-06-23 13:40:00,63.68,63.72,63.55,63.55,9628.0,63.68,63.72,63.55,63.55,9628.0
2017-06-23 13:50:00,63.53,63.58,63.47,63.5,8453.0,63.53,63.58,63.47,63.5,8453.0
2017-06-23 14:00:00,63.5,63.56,63.48,63.54,6643.0,63.5,63.56,63.48,63.54,6643.0
2017-06-23 14:10:00,63.55,63.6,63.52,63.55,4898.0,63.55,63.6,63.52,63.55,4898.0
2017-06-23 14:20:00,63.55,63.56,63.47,63.48,4968.0,63.55,63.56,63.47,63.48,4968.0
2017-06-23 14:30:00,63.48,63.5,63.41,63.41,4826.0,63.48,63.5,63.41,63.41,4826.0
2017-06-23 14:40:00,63.41,63.44,63.32,63.34,6755.0,63.41,63.44,63.32,63.34,6755.0
2017-06-23 14:50:00,63.36,63.45,63.34,63.37,7523.0,63.36,63.45,63.34,63.37,7523.0
2017-06-23 15:00:00,63.37,63.37,63.17,63.29,11690.0,63.37,63.37,63.17,63.29,11690.0
2017-06-23 15:10:00,63.29,63.31,63.23,63.3,16204.0,63.29,63.31,63.23,63.3,16204.0
2017-06-23 15:20:00,63.31,63.36,63.24,63.31,16213.0,63.31,63.36,63.24,63.31,16213.0
2017-06-23 15:30:00,63.3,63.67,63.29,63.52,38941.0,63.3,63.67,63.29,63.52,38941.0
2017-06-23 15:40:00,63.52,63.98,63.52,63.93,88868.0,63.52,63.98,63.52,63.93,88868.0
2017-06-23 15:50:00,63.93,63.94,63.82,63.82,129184.0,63.93,63.94,63.82,63.82,129184.0
2017-06-26 09:30:00,64.05,64.41,63.99,64.0,47016.0,64.05,64.41,63.99,64.0,47016.0
2017-06-26 09:40:00,63.97,63.97,63.36,63.36,19578.0,63.97,63.97,63.36,63.36,19578.0
2017-06-26 09:50:00,63.47,63.47,62.9,63.06,37971.0,63.47,63.47,62.9,63.06,37971.0
2017-06-26 10:00:00,62.97,63.04,62.5,62.5,52579.0,62.97,63.04,62.5,62.5,52579.0
2017-06-26 10:10:00,62.52,62.55,62.24,62.31,28814.0,62.52,62.55,62.24,62.31,28814.0
2017-06-26 10:20:00,62.26,62.48,62.25,62.32,25504.0,62.26,62.48,62.25,62.32,25504.0
2017-06-26 10:30:00,62.41,62.59,62.03,62.04,72197.0,62.41,62.59,62.03,62.04,72197.0
2017-06-26 10:40:00,62.05,62.13,61.61,61.61,57150.0,62.05,62.13,61.61,61.61,57150.0
2017-06-26 10:50:00,61.67,61.86,61.53,61.72,45990.0,61.67,61.86,61.53,61.72,45990.0
2017-06-26 11:00:00,61.73,61.83,61.21,61.3,45041.0,61.73,61.83,61.21,61.3,45041.0
2017-06-26 11:10:00,61.31,61.36,60.79,61.34,94717.0,61.31,61.36,60.79,61.34,94717.0
2017-06-26 11:20:00,61.38,61.63,61.3,61.52,24466.0,61.38,61.63,61.3,61.52,24466.0
2017-06-26 11:30:00,61.52,61.58,61.35,61.45,16639.0,61.52,61.58,61.35,61.45,16639.0
2017-06-26 11:40:00,61.45,61.88,61.42,61.83,30085.0,61.45,61.88,61.42,61.83,30085.0
2017-06-26 11:50:00,61.82,61.86,61.63,61.85,15024.0,61.82,61.86,61.63,61.85,15024.0
2017-06-26 12:00:00,61.85,62.07,61.8,61.97,17148.0,61.85,62.07,61.8,61.97,17148.0
2017-06-26 12:10:00,62.02,62.11,61.97,62.1,18301.0,62.02,62.11,61.97,62.1,18301.0
2017-06-26 12:20:00,62.11,62.24,62.11,62.21,9138.0,62.11,62.24,62.11,62.21,9138.0
2017-06-26 12:30:00,62.22,62.35,62.17,62.35,11927.0,62.22,62.35,62.17,62.35,11927.0
2017-06-26 12:40:00,62.34,62.4,62.26,62.26,10511.0,62.34,62.4,62.26,62.26,10511.0
2017-06-26 12:50:00,62.28,62.45,62.23,62.23,25190.0,62.28,62.45,62.23,62.23,25190.0
2017-06-26 13:00:00,62.28,62.4,62.2,62.32,28674.0,62.28,62.4,62.2,62.32,28674.0
2017-06-26 13:10:00,62.3,62.39,62.28,62.38,10257.0,62.3,62.39,62.28,62.38,10257.0
2017-06-26 13:20:00,62.37,62.49,62.37,62.46,11315.0,62.37,62.49,62.37,62.46,11315.0
2017-06-26 13:30:00,62.41,62.64,62.38,62.53,15900.0,62.41,62.64,62.38,62.53,15900.0
2017-06-26 13:40:00,62.56,62.68,62.53,62.63,22697.0,62.56,62.68,62.53,62.63,22697.0
2017-06-26 13:50:00,62.62,62.72,62.56,62.59,20734.0,62.62,62.72,62.56,62.59,20734.0
2017-06-26 14:00:00,62.57,62.57,62.38,62.38,18960.0,62.57,62.57,62.38,62.38,18960.0
2017-06-26 14:10:00,62.35,62.41,62.28,62.39,19699.0,62.35,62.41,62.28,62.39,19699.0
2017-06-26 14:20:00,62.36,62.49,62.3,62.41,12658.0,62.36,62.49,62.3,62.41,12658.0
2017-06-26 14:30:00,62.41,62.57,62.38,62.49,15645.0,62.41,62.57,62.38,62.49,15645.0
2017-06-26 14:40:00,62.47,62.53,62.23,62.33,18753.0,62.47,62.53,62.23,62.33,18753.0
2017-06-26 14:50:00,62.34,62.45,62.24,62.24,11324.0,62.34,62.45,62.24,62.24,11324.0
2017-06-26 15:00:00,62.24,62.41,62.07,62.33,20429.0,62.24,62.41,62.07,62.33,20429.0
2017-06-26 15:10:00,62.3,62.41,62.26,62.36,33901.0,62.3,62.41,62.26,62.36,33901.0
2017-06-26 15:20:00,62.35,62.38,62.19,62.28,24659.0,62.35,62.38,62.19,62.28,24659.0
2017-06-26 15:30:00,62.3,62.34,62.21,62.27,17235.0,62.3,62.34,62.21,62.27,17235.0
2017-06-26 15:40:00,62.25,62.36,62.16,62.32,30392.0,62.25,62.36,62.16,62.32,30392.0
2017-06-26 15:50:00,62.36,62.43,62.23,62.33,78430.0,62.36,62.43,62.23,62.33,78430.0
2017-06-27 09:30:00,61.96,62.2,61.51,61.66,36013.0,61.96,62.2,61.51,61.66,36013.0
2017-06-27 09:40:00,61.7,62.18,61.32,61.33,24427.0,61.7,62.18,61.32,61.33,24427.0
2017-06-27 09:50:00,61.37,61.7,61.23,61.57,21769.0,61.37,61.7,61.23,61.57,21769.0
2017-06-27 10:00:00,61.44,61.96,61.39,61.83,19502.0,61.44,61.96,61.39,61.83,19502.0
2017-06-27 10:10:00,61.83,61.87,61.56,61.69,7437.0,61.83,61.87,61.56,61.69,7437.0
2017-06-27 10:20:00,61.72,61.84,61.47,61.56,10390.0,61.72,61.84,61.47,61.56,10390.0
2017-06-27 10:30:00,61.61,61.76,61.61,61.71,14502.0,61.61,61.76,61.61,61.71,14502.0
2017-06-27 10:40:00,61.72,61.97,61.72,61.86,11510.0,61.72,61.97,61.72,61.86,11510.0
2017-06-27 10:50:00,61.87,61.91,61.7,61.82,8925.0,61.87,61.91,61.7,61.82,8925.0
2017-06-27 11:00:00,61.81,61.96,61.72,61.72,11483.0,61.81,61.96,61.72,61.72,11483.0
2017-06-27 11:10:00,61.74,61.98,61.74,61.88,9808.0,61.74,61.98,61.74,61.88,9808.0
2017-06-27 11:20:00,61.87,61.94,61.73,61.73,5813.0,61.87,61.94,61.73,61.73,5813.0
2017-06-27 11:30:00,61.7,61.94,61.67,61.94,7697.0,61.7,61.94,61.67,61.94,7697.0
2017-06-27 11:40:00,61.93,61.99,61.82,61.89,6512.0,61.93,61.99,61.82,61.89,6512.0
2017-06-27 11:50:00,61.87,61.92,61.7,61.83,9688.0,61.87,61.92,61.7,61.83,9688.0
2017-06-27 12:00:00,61.81,61.92,61.75,61.84,5851.0,61.81,61.92,61.75,61.84,5851.0
2017-06-27 12:10:00,61.85,61.89,61.7,61.7,3801.0,61.85,61.89,61.7,61.7,3801.0
2017-06-27 12:20:00,61.7,61.72,61.58,61.66,10115.0,61.7,61.72,61.58,61.66,10115.0
2017-06-27 12:30:00,61.68,61.7,61.48,61.6,9325.0,61.68,61.7,61.48,61.6,9325.0
2017-06-27 12:40:00,61.59,61.67,61.52,61.61,11272.0,61.59,61.67,61.52,61.61,11272.0
2017-06-27 12:50:00,61.6,61.62,61.48,61.52,22337.0,61.6,61.62,61.48,61.52,22337.0
2017-06-27 13:00:00,61.53,61.61,61.51,61.52,32534.0,61.53,61.61,61.51,61.52,32534.0
2017-06-27 13:10:00,61.5,61.57,61.49,61.54,30494.0,61.5,61.57,61.49,61.54,30494.0
2017-06-27 13:20:00,61.54,61.63,61.53,61.57,11278.0,61.54,61.63,61.53,61.57,11278.0
2017-06-27 13:30:00,61.54,61.6,61.05,61.13,34388.0,61.54,61.6,61.05,61.13,34388.0
2017-06-27 13:40:00,61.15,61.3,60.94,61.0,23104.0,61.15,61.3,60.94,61.0,23104.0
2017-06-27 13:50:00,60.99,61.03,60.69,60.75,47645.0,60.99,61.03,60.69,60.75,47645.0
2017-06-27 14:00:00,60.81,60.9,60.6,60.69,17067.0,60.81,60.9,60.6,60.69,17067.0
2017-06-27 14:10:00,60.66,60.85,60.5,60.8,40087.0,60.66,60.85,60.5,60.8,40087.0
2017-06-27 14:20:00,60.85,60.92,60.69,60.76,20291.0,60.85,60.92,60.69,60.76,20291.0
2017-06-27 14:30:00,60.79,60.94,60.75,60.77,30043.0,60.79,60.94,60.75,60.77,30043.0
2017-06-27 14:40:00,60.78,60.83,60.56,60.56,54601.0,60.78,60.83,60.56,60.56,54601.0
2017-06-27 14:50:00,60.61,60.63,60.32,60.36,125600.0,60.61,60.63,60.32,60.36,125600.0
2017-06-27 15:00:00,60.36,60.43,60.04,60.13,87162.0,60.36,60.43,60.04,60.13,87162.0
2017-06-27 15:10:00,60.13,60.38,59.99,60.35,74935.0,60.13,60.38,59.99,60.35,74935.0
2017-06-27 15:20:00,60.34,60.54,60.29,60.31,35183.0,60.34,60.54,60.29,60.31,35183.0
2017-06-27 15:30:00,60.32,60.34,60.15,60.15,74828.0,60.32,60.34,60.15,60.15,74828.0
2017-06-27 15:40:00,60.14,60.3,60.13,60.18,79638.0,60.14,60.3,60.13,60.18,79638.0
2017-06-27 15:50:00,60.18,60.29,60.02,60.19,127344.0,60.18,60.29,60.02,60.19,127344.0
2017-06-28 09:30:00,60.77,61.35,60.33,60.33,30427.0,60.77,61.35,60.33,60.33,30427.0
2017-06-28 09:40:00,60.27,60.54,59.97,60.18,21330.0,60.27,60.54,59.97,60.18,21330.0
2017-06-28 09:50:00,60.2,60.27,59.9,59.95,21574.0,60.2,60.27,59.9,59.95,21574.0
2017-06-28 10:00:00,59.98,60.85,59.95,60.59,27821.0,59.98,60.85,59.95,60.59,27821.0
2017-06-28 10:10:00,60.59,61.15,60.55,61.15,20833.0,60.59,61.15,60.55,61.15,20833.0
2017-06-28 10:20:00,61.14,61.18,60.83,60.89,11834.0,61.14,61.18,60.83,60.89,11834.0
2017-06-28 10:30:00,60.84,61.23,60.75,61.2,13669.0,60.84,61.23,60.75,61.2,13669.0
2017-06-28 10:40:00,61.17,61.5,61.03,61.15,13527.0,61.17,61.5,61.03,61.15,13527.0
2017-06-28 10:50:00,61.25,61.45,61.19,61.43,9913.0,61.25,61.45,61.19,61.43,9913.0
2017-06-28 11:00:00,61.43,61.48,61.16,61.38,17187.0,61.43,61.48,61.16,61.38,17187.0
2017-06-28 11:10:00,61.35,61.59,61.3,61.4,19988.0,61.35,61.59,61.3,61.4,19988.0
2017-06-28 11:20:00,61.41,61.64,61.37,61.42,11656.0,61.41,61.64,61.37,61.42,11656.0
2017-06-28 11:30:00,61.43,61.71,61.37,61.71,24597.0,61.43,61.71,61.37,61.71,24597.0
2017-06-28 11:40:00,61.71,61.72,61.49,61.67,10525.0,61.71,61.72,61.49,61.67,10525.0
2017-06-28 11:50:00,61.67,61.8,61.61,61.62,9498.0,61.67,61.8,61.61,61.62,9498.0
2017-06-28 12:00:00,61.56,61.65,61.52,61.62,12404.0,61.56,61.65,61.52,61.62,12404.0
2017-06-28 12:10:00,61.6,61.7,61.53,61.55,12351.0,61.6,61.7,61.53,61.55,12351.0
2017-06-28 12:20:00,61.57,61.89,61.55,61.82,12614.0,61.57,61.89,61.55,61.82,12614.0
2017-06-28 12:30:00,61.83,61.89,61.74,61.89,8165.0,61.83,61.89,61.74,61.89,8165.0
2017-06-28 12:40:00,61.89,61.93,61.82,61.82,10735.0,61.89,61.93,61.82,61.82,10735.0
2017-06-28 12:50:00,61.77,61.82,61.66,61.82,7463.0,61.77,61.82,61.66,61.82,7463.0
2017-06-28 13:00:00,61.81,61.9,61.76,61.78,11979.0,61.81,61.9,61.76,61.78,11979.0
2017-06-28 13:10:00,61.78,61.79,61.69,61.76,15049.0,61.78,61.79,61.69,61.76,15049.0
2017-06-28 13:20:00,61.79,61.96,61.76,61.95,14323.0,61.79,61.96,61.76,61.95,14323.0
2017-06-28 13:30:00,61.95,61.97,61.79,61.83,21705.0,61.95,61.97,61.79,61.83,21705.0
2017-06-28 13:40:00,61.85,61.85,61.72,61.75,8064.0,61.85,61.85,61.72,61.75,8064.0
2017-06-28 13:50:00,61.73,61.89,61.69,61.89,35654.0,61.73,61.89,61.69,61.89,35654.0
2017-06-28 14:00:00,61.89,61.95,61.69,61.92,15542.0,61.89,61.95,61.69,61.92,15542.0
2017-06-28 14:10:00,61.91,62.0,61.77,61.77,17745.0,61.91,62.0,61.77,61.77,17745.0
2017-06-28 14:20:00,61.8,61.87,61.71,61.75,11368.0,61.8,61.87,61.71,61.75,11368.0
2017-06-28 14:30:00,61.76,61.89,61.76,61.87,5928.0,61.76,61.89,61.76,61.87,5928.0
2017-06-28 14:40:00,61.87,61.9,61.76,61.9,12704.0,61.87,61.9,61.76,61.9,12704.0
2017-06-28 14:50:00,61.92,62.03,61.91,61.98,14938.0,61.92,62.03,61.91,61.98,14938.0
2017-06-28 15:00:00,61.98,62.3,61.97,62.28,30205.0,61.98,62.3,61.97,62.28,30205.0
2017-06-28 15:10:00,62.28,62.3,62.17,62.29,23700.0,62.28,62.3,62.17,62.29,23700.0
2017-06-28 15:20:00,62.28,62.4,62.23,62.38,29769.0,62.28,62.4,62.23,62.38,29769.0
2017-06-28 15:30:00,62.39,62.44,62.28,62.31,31459.0,62.39,62.44,62.28,62.31,31459.0
2017-06-28 15:40:00,62.31,62.46,62.3,62.34,67956.0,62.31,62.46,62.3,62.34,67956.0
2017-06-28 15:50:00,62.35,62.47,62.35,62.41,98410.0,62.35,62.47,62.35,62.41,98410.0
2017-06-29 09:30:00,62.12,62.12,61.52,61.75,25138.0,62.12,62.12,61.52,61.75,25138.0
2017-06-29 09:40:00,61.82,61.9,61.12,61.29,24274.0,61.82,61.9,61.12,61.29,24274.0
2017-06-29 09:50:00,61.33,61.69,61.29,61.54,17603.0,61.33,61.69,61.29,61.54,17603.0
2017-06-29 10:00:00,61.51,61.97,61.36,61.63,27641.0,61.51,61.97,61.36,61.63,27641.0
2017-06-29 10:10:00,61.66,61.66,61.35,61.54,17718.0,61.66,61.66,61.35,61.54,17718.0
2017-06-29 10:20:00,61.53,61.81,61.47,61.81,29670.0,61.53,61.81,61.47,61.81,29670.0
2017-06-29 10:30:00,61.78,61.92,61.75,61.87,23877.0,61.78,61.92,61.75,61.87,23877.0
2017-06-29 10:40:00,61.85,62.03,61.8,61.91,12346.0,61.85,62.03,61.8,61.91,12346.0
2017-06-29 10:50:00,61.88,61.88,61.55,61.62,12221.0,61.88,61.88,61.55,61.62,12221.0
2017-06-29 11:00:00,61.63,61.63,61.32,61.39,13405.0,61.63,61.63,61.32,61.39,13405.0
2017-06-29 11:10:00,61.39,61.42,61.26,61.41,32938.0,61.39,61.42,61.26,61.41,32938.0
2017-06-29 11:20:00,61.43,61.45,61.16,61.29,45080.0,61.43,61.45,61.16,61.29,45080.0
2017-06-29 11:30:00,61.22,61.4,61.13,61.27,44322.0,61.22,61.4,61.13,61.27,44322.0
2017-06-29 11:40:00,61.32,61.32,61.2,61.25,19019.0,61.32,61.32,61.2,61.25,19019.0
2017-06-29 11:50:00,61.25,61.36,61.22,61.29,27222.0,61.25,61.36,61.22,61.29,27222.0
2017-06-29 12:00:00,61.22,61.42,61.2,61.39,24348.0,61.22,61.42,61.2,61.39,24348.0
2017-06-29 12:10:00,61.41,61.58,61.32,61.53,10191.0,61.41,61.58,61.32,61.53,10191.0
2017-06-29 12:20:00,61.51,61.65,61.41,61.64,11872.0,61.51,61.65,61.41,61.64,11872.0
2017-06-29 12:30:00,61.66,61.71,61.45,61.63,24417.0,61.66,61.71,61.45,61.63,24417.0
2017-06-29 12:40:00,61.64,61.71,61.49,61.5,15236.0,61.64,61.71,61.49,61.5,15236.0
2017-06-29 12:50:00,61.48,61.62,61.44,61.5,28369.0,61.48,61.62,61.44,61.5,28369.0
2017-06-29 13:00:00,61.52,61.58,61.43,61.43,19914.0,61.52,61.58,61.43,61.43,19914.0
2017-06-29 13:10:00,61.42,61.42,61.25,61.3,40786.0,61.42,61.42,61.25,61.3,40786.0
2017-06-29 13:20:00,61.3,61.33,60.9,61.17,92770.0,61.3,61.33,60.9,61.17,92770.0
2017-06-29 13:30:00,61.15,61.33,61.15,61.33,18995.0,61.15,61.33,61.15,61.33,18995.0
2017-06-29 13:40:00,61.31,61.34,61.21,61.3,10963.0,61.31,61.34,61.21,61.3,10963.0
2017-06-29 13:50:00,61.28,61.28,61.06,61.2,9120.0,61.28,61.28,61.06,61.2,9120.0
2017-06-29 14:00:00,61.14,61.32,61.01,61.21,16491.0,61.14,61.32,61.01,61.21,16491.0
2017-06-29 14:10:00,61.24,61.41,61.21,61.28,13729.0,61.24,61.41,61.21,61.28,13729.0
2017-06-29 14:20:00,61.29,61.56,61.26,61.56,7617.0,61.29,61.56,61.26,61.56,7617.0
2017-06-29 14:30:00,61.56,61.59,61.3,61.38,19900.0,61.56,61.59,61.3,61.38,19900.0
2017-06-29 14:40:00,61.4,61.43,61.18,61.23,10896.0,61.4,61.43,61.18,61.23,10896.0
2017-06-29 14:50:00,61.16,61.3,61.13,61.29,10496.0,61.16,61.3,61.13,61.29,10496.0
2017-06-29 15:00:00,61.31,61.42,61.31,61.35,8803.0,61.31,61.42,61.31,61.35,8803.0
2017-06-29 15:10:00,61.34,61.54,61.3,61.52,17955.0,61.34,61.54,61.3,61.52,17955.0
2017-06-29 15:20:00,61.51,61.51,61.32,61.37,19265.0,61.51,61.51,61.32,61.37,19265.0
2017-06-29 15:30:00,61.37,61.58,61.37,61.55,17356.0,61.37,61.58,61.37,61.55,17356.0
2017-06-29 15:40:00,61.53,61.53,61.33,61.35,26219.0,61.53,61.53,61.33,61.35,26219.0
2017-06-29 15:50:00,61.34,61.5,61.31,61.34,108447.0,61.34,61.5,61.31,61.34,108447.0
2017-06-30 09:30:00,61.49,61.62,61.22,61.5,17013.0,61.49,61.62,61.22,61.5,17013.0
2017-06-30 09:40:00,61.55,61.77,61.46,61.46,18776.0,61.55,61.77,61.46,61.46,18776.0
2017-06-30 09:50:00,61.51,61.51,61.05,61.12,14068.0,61.51,61.51,61.05,61.12,14068.0
2017-06-30 10:00:00,61.12,61.3,61.09,61.3,10913.0,61.12,61.3,61.09,61.3,10913.0
2017-06-30 10:10:00,61.43,61.43,61.13,61.2,9250.0,61.43,61.43,61.13,61.2,9250.0
2017-06-30 10:20:00,61.25,61.7,61.25,61.7,8420.0,61.25,61.7,61.25,61.7,8420.0
2017-06-30 10:30:00,61.73,61.82,61.42,61.42,29135.0,61.73,61.82,61.42,61.42,29135.0
2017-06-30 10:40:00,61.42,61.49,61.32,61.37,9642.0,61.42,61.49,61.32,61.37,9642.0
2017-06-30 10:50:00,61.39,61.71,61.37,61.71,7554.0,61.39,61.71,61.37,61.71,7554.0
2017-06-30 11:00:00,61.72,61.74,61.5,61.69,9164.0,61.72,61.74,61.5,61.69,9164.0
2017-06-30 11:10:00,61.7,61.75,61.66,61.66,10068.0,61.7,61.75,61.66,61.66,10068.0
2017-06-30 11:20:00,61.69,61.77,61.59,61.63,7931.0,61.69,61.77,61.59,61.63,7931.0
2017-06-30 11:30:00,61.63,61.83,61.54,61.75,14824.0,61.63,61.83,61.54,61.75,14824.0
2017-06-30 11:40:00,61.83,61.97,61.71,61.97,11215.0,61.83,61.97,61.71,61.97,11215.0
2017-06-30 11:50:00,61.97,62.0,61.88,61.88,9930.0,61.97,62.0,61.88,61.88,9930.0
2017-06-30 12:00:00,61.89,61.94,61.83,61.83,6234.0,61.89,61.94,61.83,61.83,6234.0
2017-06-30 12:10:00,61.86,62.06,61.86,61.99,12850.0,61.86,62.06,61.86,61.99,12850.0
2017-06-30 12:20:00,61.97,61.97,61.81,61.81,5651.0,61.97,61.97,61.81,61.81,5651.0
2017-06-30 12:30:00,61.82,61.84,61.79,61.84,5597.0,61.82,61.84,61.79,61.84,5597.0
2017-06-30 12:40:00,61.83,61.87,61.57,61.57,7824.0,61.83,61.87,61.57,61.57,7824.0
2017-06-30 12:50:00,61.59,61.74,61.59,61.74,6398.0,61.59,61.74,61.59,61.74,6398.0
2017-06-30 13:00:00,61.77,61.79,61.68,61.72,6311.0,61.77,61.79,61.68,61.72,6311.0
2017-06-30 13:10:00,61.73,61.74,61.61,61.61,11479.0,61.73,61.74,61.61,61.61,11479.0
2017-06-30 13:20:00,61.64,61.68,61.62,61.67,4550.0,61.64,61.68,61.62,61.67,4550.0
2017-06-30 13:30:00,61.66,61.66,61.57,61.59,5569.0,61.66,61.66,61.57,61.59,5569.0
2017-06-30 13:40:00,61.62,61.62,61.53,61.62,10112.0,61.62,61.62,61.53,61.62,10112.0
2017-06-30 13:50:00,61.59,61.59,61.5,61.55,8053.0,61.59,61.59,61.5,61.55,8053.0
2017-06-30 14:00:00,61.56,61.61,61.54,61.58,5361.0,61.56,61.61,61.54,61.58,5361.0
2017-06-30 14:10:00,61.57,61.62,61.55,61.6,2300.0,61.57,61.62,61.55,61.6,2300.0
2017-06-30 14:20:00,61.62,61.68,61.57,61.64,9301.0,61.62,61.68,61.57,61.64,9301.0
2017-06-30 14:30:00,61.63,61.63,61.58,61.58,6152.0,61.63,61.63,61.58,61.58,6152.0
2017-06-30 14:40:00,61.57,61.66,61.56,61.66,9244.0,61.57,61.66,61.56,61.66,9244.0
2017-06-30 14:50:00,61.65,61.71,61.63,61.63,7506.0,61.65,61.71,61.63,61.63,7506.0
2017-06-30 15:00:00,61.62,61.67,61.52,61.55,11662.0,61.62,61.67,61.52,61.55,11662.0
2017-06-30 15:10:00,61.54,61.59,61.46,61.54,16672.0,61.54,61.59,61.46,61.54,16672.0
2017-06-30 15:20:00,61.54,61.64,61.51,61.55,20753.0,61.54,61.64,61.51,61.55,20753.0
2017-06-30 15:30:00,61.55,61.56,61.49,61.55,18096.0,61.55,61.56,61.49,61.55,18096.0
2017-06-30 15:40:00,61.54,61.6,61.53,61.59,30537.0,61.54,61.6,61.53,61.59,30537.0
2017-06-30 15:50:00,61.58,61.59,61.29,61.3,65133.0,61.58,61.59,61.29,61.3,65133.0
2017-07-03 09:30:00,61.57,61.65,61.1,61.21,30157.0,61.57,61.65,61.1,61.21,30157.0
2017-07-03 09:40:00,61.27,61.57,61.15,61.45,12299.0,61.27,61.57,61.15,61.45,12299.0
2017-07-03 09:50:00,61.43,61.71,61.16,61.39,13836.0,61.43,61.71,61.16,61.39,13836.0
2017-07-03 10:00:00,61.37,61.4,61.01,61.19,17859.0,61.37,61.4,61.01,61.19,17859.0
2017-07-03 10:10:00,61.2,61.32,61.06,61.08,18507.0,61.2,61.32,61.06,61.08,18507.0
2017-07-03 10:20:00,61.08,61.09,60.94,61.07,14312.0,61.08,61.09,60.94,61.07,14312.0
2017-07-03 10:30:00,61.11,61.16,60.75,61.02,11103.0,61.11,61.16,60.75,61.02,11103.0
2017-07-03 10:40:00,60.95,61.37,60.95,61.09,16708.0,60.95,61.37,60.95,61.09,16708.0
2017-07-03 10:50:00,61.05,61.05,60.61,60.61,11893.0,61.05,61.05,60.61,60.61,11893.0
2017-07-03 11:00:00,60.6,60.69,60.31,60.47,40950.0,60.6,60.69,60.31,60.47,40950.0
2017-07-03 11:10:00,60.46,60.64,60.41,60.54,17553.0,60.46,60.64,60.41,60.54,17553.0
2017-07-03 11:20:00,60.53,60.8,60.46,60.65,8923.0,60.53,60.8,60.46,60.65,8923.0
2017-07-03 11:30:00,60.68,60.94,60.64,60.77,13225.0,60.68,60.94,60.64,60.77,13225.0
2017-07-03 11:40:00,60.77,60.81,60.65,60.65,10206.0,60.77,60.81,60.65,60.65,10206.0
2017-07-03 11:50:00,60.65,60.65,60.44,60.54,15391.0,60.65,60.65,60.44,60.54,15391.0
2017-07-03 12:00:00,60.51,60.68,60.42,60.44,9190.0,60.51,60.68,60.42,60.44,9190.0
2017-07-03 12:10:00,60.47,60.48,60.2,60.26,15699.0,60.47,60.48,60.2,60.26,15699.0
2017-07-03 12:20:00,60.26,60.28,60.14,60.24,29141.0,60.26,60.28,60.14,60.24,29141.0
2017-07-03 12:30:00,60.27,60.31,60.17,60.26,23081.0,60.27,60.31,60.17,60.26,23081.0
2017-07-03 12:40:00,60.27,60.31,60.14,60.26,27334.0,60.27,60.31,60.14,60.26,27334.0
2017-07-03 12:50:00,60.28,60.6,60.25,60.46,34292.0,60.28,60.6,60.25,60.46,34292.0
2017-07-05 09:30:00,60.42,61.29,60.42,60.95,45667.0,60.42,61.29,60.42,60.95,45667.0
2017-07-05 09:40:00,61.04,61.06,60.08,60.36,24685.0,61.04,61.06,60.08,60.36,24685.0
2017-07-05 09:50:00,60.4,60.68,60.2,60.34,8748.0,60.4,60.68,60.2,60.34,8748.0
2017-07-05 10:00:00,60.24,60.44,60.14,60.43,10008.0,60.24,60.44,60.14,60.43,10008.0
2017-07-05 10:10:00,60.46,60.73,60.31,60.32,12713.0,60.46,60.73,60.31,60.32,12713.0
2017-07-05 10:20:00,60.31,60.57,60.28,60.55,12675.0,60.31,60.57,60.28,60.55,12675.0
2017-07-05 10:30:00,60.53,60.94,60.48,60.83,17152.0,60.53,60.94,60.48,60.83,17152.0
2017-07-05 10:40:00,60.89,61.32,60.84,61.08,17944.0,60.89,61.32,60.84,61.08,17944.0
2017-07-05 10:50:00,61.08,61.19,60.93,60.99,8929.0,61.08,61.19,60.93,60.99,8929.0
2017-07-05 11:00:00,60.94,61.05,60.69,60.82,9976.0,60.94,61.05,60.69,60.82,9976.0
2017-07-05 11:10:00,60.85,60.96,60.81,60.87,9080.0,60.85,60.96,60.81,60.87,9080.0
2017-07-05 11:20:00,60.91,61.21,60.86,61.21,13388.0,60.91,61.21,60.86,61.21,13388.0
2017-07-05 11:30:00,61.21,61.22,60.85,60.88,12041.0,61.21,61.22,60.85,60.88,12041.0
2017-07-05 11:40:00,60.93,60.93,60.8,60.88,9693.0,60.93,60.93,60.8,60.88,9693.0
2017-07-05 11:50:00,60.93,61.08,60.82,60.82,10479.0,60.93,61.08,60.82,60.82,10479.0
2017-07-05 12:00:00,60.85,61.08,60.85,61.06,7864.0,60.85,61.08,60.85,61.06,7864.0
2017-07-05 12:10:00,61.06,61.2,61.04,61.16,4946.0,61.06,61.2,61.04,61.16,4946.0
2017-07-05 12:20:00,61.16,61.21,61.02,61.04,10112.0,61.16,61.21,61.02,61.04,10112.0
2017-07-05 12:30:00,61.02,61.2,61.01,61.18,15510.0,61.02,61.2,61.01,61.18,15510.0
2017-07-05 12:40:00,61.18,61.32,61.09,61.27,10982.0,61.18,61.32,61.09,61.27,10982.0
2017-07-05 12:50:00,61.27,61.35,61.24,61.32,6518.0,61.27,61.35,61.24,61.32,6518.0
2017-07-05 13:00:00,61.33,61.39,61.3,61.39,7674.0,61.33,61.39,61.3,61.39,7674.0
2017-07-05 13:10:00,61.39,61.52,61.33,61.47,6865.0,61.39,61.52,61.33,61.47,6865.0
2017-07-05 13:20:00,61.44,61.66,61.42,61.58,19830.0,61.44,61.66,61.42,61.58,19830.0
2017-07-05 13:30:00,61.59,61.63,61.4,61.44,6608.0,61.59,61.63,61.4,61.44,6608.0
2017-07-05 13:40:00,61.43,61.46,61.23,61.23,12283.0,61.43,61.46,61.23,61.23,12283.0
2017-07-05 13:50:00,61.24,61.34,61.11,61.13,8101.0,61.24,61.34,61.11,61.13,8101.0
2017-07-05 14:00:00,61.11,61.37,61.05,61.13,6857.0,61.11,61.37,61.05,61.13,6857.0
2017-07-05 14:10:00,61.2,61.25,61.13,61.24,4725.0,61.2,61.25,61.13,61.24,4725.0
2017-07-05 14:20:00,61.21,61.29,61.17,61.29,7810.0,61.21,61.29,61.17,61.29,7810.0
2017-07-05 14:30:00,61.25,61.42,61.25,61.38,18507.0,61.25,61.42,61.25,61.38,18507.0
2017-07-05 14:40:00,61.37,61.38,61.05,61.05,7490.0,61.37,61.38,61.05,61.05,7490.0
2017-07-05 14:50:00,61.05,61.16,60.91,60.97,8813.0,61.05,61.16,60.91,60.97,8813.0
2017-07-05 15:00:00,60.99,61.04,60.7,60.86,29946.0,60.99,61.04,60.7,60.86,29946.0
2017-07-05 15:10:00,60.89,60.95,60.86,60.91,13630.0,60.89,60.95,60.86,60.91,13630.0
2017-07-05 15:20:00,60.89,60.92,60.75,60.8,18422.0,60.89,60.92,60.75,60.8,18422.0
2017-07-05 15:30:00,60.78,60.93,60.77,60.88,19257.0,60.78,60.93,60.77,60.88,19257.0
2017-07-05 15:40:00,60.89,61.02,60.85,60.88,20242.0,60.89,61.02,60.85,60.88,20242.0
2017-07-05 15:50:00,60.88,60.99,60.85,60.94,63566.0,60.88,60.99,60.85,60.94,63566.0
2017-07-06 09:30:00,60.31,60.9,60.1,60.43,20357.0,60.31,60.9,60.1,60.43,20357.0
2017-07-06 09:40:00,60.3,60.52,60.11,60.15,12118.0,60.3,60.52,60.11,60.15,12118.0
2017-07-06 09:50:00,60.16,60.33,59.88,60.27,24497.0,60.16,60.33,59.88,60.27,24497.0
2017-07-06 10:00:00,60.29,60.29,60.01,60.14,11051.0,60.29,60.29,60.01,60.14,11051.0
2017-07-06 10:10:00,60.13,60.47,60.1,60.24,13308.0,60.13,60.47,60.1,60.24,13308.0
2017-07-06 10:20:00,60.28,60.33,60.03,60.16,13347.0,60.28,60.33,60.03,60.16,13347.0
2017-07-06 10:30:00,60.15,60.15,59.89,60.09,12959.0,60.15,60.15,59.89,60.09,12959.0
2017-07-06 10:40:00,60.17,60.29,60.02,60.26,11076.0,60.17,60.29,60.02,60.26,11076.0
2017-07-06 10:50:00,60.23,60.33,60.12,60.23,14756.0,60.23,60.33,60.12,60.23,14756.0
2017-07-06 11:00:00,60.2,60.34,60.14,60.26,13997.0,60.2,60.34,60.14,60.26,13997.0
2017-07-06 11:10:00,60.22,60.28,60.13,60.26,6897.0,60.22,60.28,60.13,60.26,6897.0
2017-07-06 11:20:00,60.3,60.62,60.25,60.62,13928.0,60.3,60.62,60.25,60.62,13928.0
2017-07-06 11:30:00,60.67,60.97,60.67,60.93,15229.0,60.67,60.97,60.67,60.93,15229.0
2017-07-06 11:40:00,60.88,60.88,60.63,60.72,10007.0,60.88,60.88,60.63,60.72,10007.0
2017-07-06 11:50:00,60.71,60.82,60.6,60.71,11872.0,60.71,60.82,60.6,60.71,11872.0
2017-07-06 12:00:00,60.75,60.86,60.63,60.65,7614.0,60.75,60.86,60.63,60.65,7614.0
2017-07-06 12:10:00,60.67,60.73,60.57,60.73,4306.0,60.67,60.73,60.57,60.73,4306.0
2017-07-06 12:20:00,60.69,60.72,60.45,60.45,6849.0,60.69,60.72,60.45,60.45,6849.0
2017-07-06 12:30:00,60.43,60.8,60.43,60.78,7533.0,60.43,60.8,60.43,60.78,7533.0
2017-07-06 12:40:00,60.76,60.88,60.7,60.72,6575.0,60.76,60.88,60.7,60.72,6575.0
2017-07-06 12:50:00,60.73,60.73,60.5,60.55,6511.0,60.73,60.73,60.5,60.55,6511.0
2017-07-06 13:00:00,60.56,60.72,60.54,60.62,5754.0,60.56,60.72,60.54,60.62,5754.0
2017-07-06 13:10:00,60.58,60.73,60.54,60.71,5976.0,60.58,60.73,60.54,60.71,5976.0
2017-07-06 13:20:00,60.72,60.76,60.63,60.67,4756.0,60.72,60.76,60.63,60.67,4756.0
2017-07-06 13:30:00,60.69,60.7,60.57,60.57,8237.0,60.69,60.7,60.57,60.57,8237.0
2017-07-06 13:40:00,60.55,60.55,60.45,60.53,5601.0,60.55,60.55,60.45,60.53,5601.0
2017-07-06 13:50:00,60.56,60.63,60.48,60.49,7139.0,60.56,60.63,60.48,60.49,7139.0
2017-07-06 14:00:00,60.47,60.49,60.33,60.41,8420.0,60.47,60.49,60.33,60.41,8420.0
2017-07-06 14:10:00,60.43,60.43,60.15,60.32,20293.0,60.43,60.43,60.15,60.32,20293.0
2017-07-06 14:20:00,60.31,60.48,60.31,60.47,5187.0,60.31,60.48,60.31,60.47,5187.0
2017-07-06 14:30:00,60.47,60.53,60.4,60.4,12904.0,60.47,60.53,60.4,60.4,12904.0
2017-07-06 14:40:00,60.4,60.4,60.28,60.34,5226.0,60.4,60.4,60.28,60.34,5226.0
2017-07-06 14:50:00,60.31,60.5,60.31,60.48,14253.0,60.31,60.5,60.31,60.48,14253.0
2017-07-06 15:00:00,60.49,60.58,60.42,60.54,11782.0,60.49,60.58,60.42,60.54,11782.0
2017-07-06 15:10:00,60.52,60.52,60.28,60.48,17832.0,60.52,60.52,60.28,60.48,17832.0
2017-07-06 15:20:00,60.48,60.5,60.32,60.35,17508.0,60.48,60.5,60.32,60.35,17508.0
2017-07-06 15:30:00,60.33,60.38,60.18,60.29,15556.0,60.33,60.38,60.18,60.29,15556.0
2017-07-06 15:40:00,60.29,60.31,60.19,60.3,32340.0,60.29,60.31,60.19,60.3,32340.0
2017-07-06 15:50:00,60.31,60.41,60.24,60.37,76995.0,60.31,60.41,60.24,60.37,76995.0
2017-07-07 09:30:00,60.61,61.15,60.52,61.09,67007.0,60.61,61.15,60.52,61.09,67007.0
2017-07-07 09:40:00,61.09,61.77,61.06,61.72,28445.0,61.09,61.77,61.06,61.72,28445.0
2017-07-07 09:50:00,61.66,62.18,61.58,62.03,24662.0,61.66,62.18,61.58,62.03,24662.0
2017-07-07 10:00:00,62.0,62.06,61.68,61.82,18693.0,62.0,62.06,61.68,61.82,18693.0
2017-07-07 10:10:00,61.85,61.99,61.76,61.76,17738.0,61.85,61.99,61.76,61.76,17738.0
2017-07-07 10:20:00,61.78,61.9,61.7,61.86,8040.0,61.78,61.9,61.7,61.86,8040.0
2017-07-07 10:30:00,61.87,62.02,61.82,61.91,13952.0,61.87,62.02,61.82,61.91,13952.0
2017-07-07 10:40:00,61.89,62.07,61.85,61.94,20994.0,61.89,62.07,61.85,61.94,20994.0
2017-07-07 10:50:00,61.93,62.08,61.92,61.96,11934.0,61.93,62.08,61.92,61.96,11934.0
2017-07-07 11:00:00,61.96,62.24,61.96,62.18,17833.0,61.96,62.24,61.96,62.18,17833.0
2017-07-07 11:10:00,62.19,62.21,61.92,61.95,16850.0,62.19,62.21,61.92,61.95,16850.0
2017-07-07 11:20:00,61.92,62.06,61.82,62.01,13971.0,61.92,62.06,61.82,62.01,13971.0
2017-07-07 11:30:00,62.04,62.36,62.04,62.2,20766.0,62.04,62.36,62.04,62.2,20766.0
2017-07-07 11:40:00,62.21,62.29,62.08,62.26,14881.0,62.21,62.29,62.08,62.26,14881.0
2017-07-07 11:50:00,62.24,62.31,62.13,62.13,9971.0,62.24,62.31,62.13,62.13,9971.0
2017-07-07 12:00:00,62.12,62.16,62.02,62.16,15680.0,62.12,62.16,62.02,62.16,15680.0
2017-07-07 12:10:00,62.17,62.32,62.17,62.31,12589.0,62.17,62.32,62.17,62.31,12589.0
2017-07-07 12:20:00,62.31,62.36,62.21,62.26,9118.0,62.31,62.36,62.21,62.26,9118.0
2017-07-07 12:30:00,62.25,62.38,62.25,62.35,17686.0,62.25,62.38,62.25,62.35,17686.0
2017-07-07 12:40:00,62.31,62.39,62.27,62.39,6992.0,62.31,62.39,62.27,62.39,6992.0
2017-07-07 12:50:00,62.38,62.39,62.31,62.37,9470.0,62.38,62.39,62.31,62.37,9470.0
2017-07-07 13:00:00,62.37,62.44,62.35,62.4,6054.0,62.37,62.44,62.35,62.4,6054.0
2017-07-07 13:10:00,62.41,62.49,62.37,62.38,11788.0,62.41,62.49,62.37,62.38,11788.0
2017-07-07 13:20:00,62.38,62.59,62.38,62.57,12986.0,62.38,62.59,62.38,62.57,12986.0
2017-07-07 13:30:00,62.58,62.59,62.51,62.57,26783.0,62.58,62.59,62.51,62.57,26783.0
2017-07-07 13:40:00,62.57,62.57,62.35,62.39,26642.0,62.57,62.57,62.35,62.39,26642.0
2017-07-07 13:50:00,62.42,62.45,62.32,62.43,8665.0,62.42,62.45,62.32,62.43,8665.0
2017-07-07 14:00:00,62.45,62.45,62.38,62.4,15528.0,62.45,62.45,62.38,62.4,15528.0
2017-07-07 14:10:00,62.4,62.52,62.3,62.49,38019.0,62.4,62.52,62.3,62.49,38019.0
2017-07-07 14:20:00,62.46,62.51,62.22,62.22,46500.0,62.46,62.51,62.22,62.22,46500.0
2017-07-07 14:30:00,62.22,62.31,62.15,62.18,33834.0,62.22,62.31,62.15,62.18,33834.0
2017-07-07 14:40:00,62.19,62.21,62.11,62.17,16732.0,62.19,62.21,62.11,62.17,16732.0
2017-07-07 14:50:00,62.17,62.34,62.16,62.33,13256.0,62.17,62.34,62.16,62.33,13256.0
2017-07-07 15:00:00,62.31,62.4,62.2,62.25,25741.0,62.31,62.4,62.2,62.25,25741.0
2017-07-07 15:10:00,62.23,62.26,62.13,62.26,18051.0,62.23,62.26,62.13,62.26,18051.0
2017-07-07 15:20:00,62.23,62.28,62.21,62.28,29629.0,62.23,62.28,62.21,62.28,29629.0
2017-07-07 15:30:00,62.28,62.28,62.12,62.23,42114.0,62.28,62.28,62.12,62.23,42114.0
2017-07-07 15:40:00,62.23,62.26,62.14,62.18,50738.0,62.23,62.26,62.14,62.18,50738.0
2017-07-07 15:50:00,62.19,62.39,62.19,62.36,120226.0,62.19,62.39,62.19,62.36,120226.0
2017-07-10 09:30:00,62.67,63.48,62.6,63.31,62345.0,62.67,63.48,62.6,63.31,62345.0
2017-07-10 09:40:00,63.24,63.26,62.69,62.89,41710.0,63.24,63.26,62.69,62.89,41710.0
2017-07-10 09:50:00,63.04,63.04,62.38,62.51,36290.0,63.04,63.04,62.38,62.51,36290.0
2017-07-10 10:00:00,62.51,62.67,62.14,62.28,59253.0,62.51,62.67,62.14,62.28,59253.0
2017-07-10 10:10:00,62.28,62.52,61.93,62.1,36545.0,62.28,62.52,61.93,62.1,36545.0
2017-07-10 10:20:00,62.07,62.2,61.77,61.88,29940.0,62.07,62.2,61.77,61.88,29940.0
2017-07-10 10:30:00,61.91,62.19,61.88,61.97,9246.0,61.91,62.19,61.88,61.97,9246.0
2017-07-10 10:40:00,62.01,62.2,61.79,61.79,13814.0,62.01,62.2,61.79,61.79,13814.0
2017-07-10 10:50:00,61.79,62.02,61.75,61.94,10813.0,61.79,62.02,61.75,61.94,10813.0
2017-07-10 11:00:00,61.97,62.06,61.71,61.88,11724.0,61.97,62.06,61.71,61.88,11724.0
2017-07-10 11:10:00,61.88,62.07,61.83,62.0,8436.0,61.88,62.07,61.83,62.0,8436.0
2017-07-10 11:20:00,62.01,62.12,61.95,61.97,15385.0,62.01,62.12,61.95,61.97,15385.0
2017-07-10 11:30:00,61.96,62.18,61.88,62.17,17701.0,61.96,62.18,61.88,62.17,17701.0
2017-07-10 11:40:00,62.15,62.19,61.93,62.19,7685.0,62.15,62.19,61.93,62.19,7685.0
2017-07-10 11:50:00,62.21,62.32,62.16,62.22,15112.0,62.21,62.32,62.16,62.22,15112.0
2017-07-10 12:00:00,62.22,62.41,62.2,62.27,15319.0,62.22,62.41,62.2,62.27,15319.0
2017-07-10 12:10:00,62.26,62.39,62.15,62.33,23808.0,62.26,62.39,62.15,62.33,23808.0
2017-07-10 12:20:00,62.33,62.42,62.3,62.31,14225.0,62.33,62.42,62.3,62.31,14225.0
2017-07-10 12:30:00,62.34,62.38,62.24,62.24,16659.0,62.34,62.38,62.24,62.24,16659.0
2017-07-10 12:40:00,62.24,62.24,62.13,62.17,7873.0,62.24,62.24,62.13,62.17,7873.0
2017-07-10 12:50:00,62.17,62.25,62.08,62.15,8727.0,62.17,62.25,62.08,62.15,8727.0
2017-07-10 13:00:00,62.15,62.22,62.08,62.17,9253.0,62.15,62.22,62.08,62.17,9253.0
2017-07-10 13:10:00,62.15,62.17,61.97,62.02,10962.0,62.15,62.17,61.97,62.02,10962.0
2017-07-10 13:20:00,62.07,62.08,61.87,61.87,11638.0,62.07,62.08,61.87,61.87,11638.0
2017-07-10 13:30:00,61.86,62.03,61.78,61.91,10416.0,61.86,62.03,61.78,61.91,10416.0
2017-07-10 13:40:00,61.93,62.15,61.92,62.09,10651.0,61.93,62.15,61.92,62.09,10651.0
2017-07-10 13:50:00,62.13,62.27,62.1,62.12,6212.0,62.13,62.27,62.1,62.12,6212.0
2017-07-10 14:00:00,62.13,62.28,62.1,62.1,7101.0,62.13,62.28,62.1,62.1,7101.0
2017-07-10 14:10:00,62.12,62.18,62.07,62.11,5777.0,62.12,62.18,62.07,62.11,5777.0
2017-07-10 14:20:00,62.1,62.14,61.99,61.99,5037.0,62.1,62.14,61.99,61.99,5037.0
2017-07-10 14:30:00,61.99,62.0,61.92,61.99,7545.0,61.99,62.0,61.92,61.99,7545.0
2017-07-10 14:40:00,61.96,62.11,61.9,61.9,5527.0,61.96,62.11,61.9,61.9,5527.0
2017-07-10 14:50:00,61.95,62.0,61.85,61.95,12809.0,61.95,62.0,61.85,61.95,12809.0
2017-07-10 15:00:00,61.96,62.1,61.93,61.96,7451.0,61.96,62.1,61.93,61.96,7451.0
2017-07-10 15:10:00,61.96,62.0,61.86,61.98,12308.0,61.96,62.0,61.86,61.98,12308.0
2017-07-10 15:20:00,61.98,62.15,61.98,62.15,13108.0,61.98,62.15,61.98,62.15,13108.0
2017-07-10 15:30:00,62.12,62.2,62.07,62.11,16087.0,62.12,62.2,62.07,62.11,16087.0
2017-07-10 15:40:00,62.13,62.23,62.09,62.14,23970.0,62.13,62.23,62.09,62.14,23970.0
2017-07-10 15:50:00,62.14,62.22,62.08,62.14,71864.0,62.14,62.22,62.08,62.14,71864.0
2017-07-11 09:30:00,62.11,62.15,61.4,61.59,23438.0,62.11,62.15,61.4,61.59,23438.0
2017-07-11 09:40:00,61.66,62.07,61.53,62.07,15367.0,61.66,62.07,61.53,62.07,15367.0
2017-07-11 09:50:00,62.1,62.11,61.89,62.03,9969.0,62.1,62.11,61.89,62.03,9969.0
2017-07-11 10:00:00,62.0,62.12,61.87,61.98,12180.0,62.0,62.12,61.87,61.98,12180.0
2017-07-11 10:10:00,61.98,62.0,61.8,61.99,12471.0,61.98,62.0,61.8,61.99,12471.0
2017-07-11 10:20:00,61.96,61.98,61.66,61.77,15282.0,61.96,61.98,61.66,61.77,15282.0
2017-07-11 10:30:00,61.76,61.96,61.72,61.75,19565.0,61.76,61.96,61.72,61.75,19565.0
2017-07-11 10:40:00,61.71,61.8,61.59,61.76,16210.0,61.71,61.8,61.59,61.76,16210.0
2017-07-11 10:50:00,61.77,61.8,61.63,61.71,10401.0,61.77,61.8,61.63,61.71,10401.0
2017-07-11 11:00:00,61.66,61.7,61.6,61.65,11000.0,61.66,61.7,61.6,61.65,11000.0
2017-07-11 11:10:00,61.67,61.67,61.5,61.56,11753.0,61.67,61.67,61.5,61.56,11753.0
2017-07-11 11:20:00,61.54,61.54,60.85,61.23,28694.0,61.54,61.54,60.85,61.23,28694.0
2017-07-11 11:30:00,61.28,61.49,61.19,61.49,11939.0,61.28,61.49,61.19,61.49,11939.0
2017-07-11 11:40:00,61.48,61.73,61.45,61.67,16881.0,61.48,61.73,61.45,61.67,16881.0
2017-07-11 11:50:00,61.64,61.98,61.64,61.79,11380.0,61.64,61.98,61.64,61.79,11380.0
2017-07-11 12:00:00,61.75,61.79,61.67,61.7,16174.0,61.75,61.79,61.67,61.7,16174.0
2017-07-11 12:10:00,61.7,61.73,61.46,61.49,4960.0,61.7,61.73,61.46,61.49,4960.0
2017-07-11 12:20:00,61.52,61.73,61.51,61.73,11463.0,61.52,61.73,61.51,61.73,11463.0
2017-07-11 12:30:00,61.7,61.7,61.58,61.61,6200.0,61.7,61.7,61.58,61.61,6200.0
2017-07-11 12:40:00,61.63,61.85,61.62,61.85,11878.0,61.63,61.85,61.62,61.85,11878.0
2017-07-11 12:50:00,61.91,61.97,61.75,61.92,11112.0,61.91,61.97,61.75,61.92,11112.0
2017-07-11 13:00:00,61.92,61.95,61.79,61.79,16549.0,61.92,61.95,61.79,61.79,16549.0
2017-07-11 13:10:00,61.76,61.79,61.66,61.71,13106.0,61.76,61.79,61.66,61.71,13106.0
2017-07-11 13:20:00,61.69,61.75,61.66,61.7,10423.0,61.69,61.75,61.66,61.7,10423.0
2017-07-11 13:30:00,61.7,61.9,61.67,61.87,8730.0,61.7,61.9,61.67,61.87,8730.0
2017-07-11 13:40:00,61.84,62.05,61.82,61.84,11323.0,61.84,62.05,61.82,61.84,11323.0
2017-07-11 13:50:00,61.85,61.95,61.81,61.94,8564.0,61.85,61.95,61.81,61.94,8564.0
2017-07-11 14:00:00,61.95,62.07,61.95,62.03,14755.0,61.95,62.07,61.95,62.03,14755.0
2017-07-11 14:10:00,62.05,62.13,62.0,62.08,19696.0,62.05,62.13,62.0,62.08,19696.0
2017-07-11 14:20:00,62.08,62.17,61.98,62.01,14339.0,62.08,62.17,61.98,62.01,14339.0
2017-07-11 14:30:00,62.0,62.14,61.96,62.04,11365.0,62.0,62.14,61.96,62.04,11365.0
2017-07-11 14:40:00,62.04,62.14,62.01,62.13,13011.0,62.04,62.14,62.01,62.13,13011.0
2017-07-11 14:50:00,62.13,62.3,62.11,62.24,16632.0,62.13,62.3,62.11,62.24,16632.0
2017-07-11 15:00:00,62.23,62.69,62.15,62.64,75515.0,62.23,62.69,62.15,62.64,75515.0
2017-07-11 15:10:00,62.63,63.13,62.59,63.07,94577.0,62.63,63.13,62.59,63.07,94577.0
2017-07-11 15:20:00,63.05,63.29,63.0,63.13,80000.0,63.05,63.29,63.0,63.13,80000.0
2017-07-11 15:30:00,63.13,63.37,62.95,62.97,123248.0,63.13,63.37,62.95,62.97,123248.0
2017-07-11 15:40:00,62.96,62.97,62.87,62.88,75417.0,62.96,62.97,62.87,62.88,75417.0
2017-07-11 15:50:00,62.87,63.08,62.87,62.93,130576.0,62.87,63.08,62.87,62.93,130576.0
2017-07-12 09:30:00,63.65,64.97,63.61,64.86,114174.0,63.65,64.97,63.61,64.86,114174.0
2017-07-12 09:40:00,64.86,64.86,64.08,64.15,52095.0,64.86,64.86,64.08,64.15,52095.0
2017-07-12 09:50:00,64.18,64.54,64.14,64.25,87738.0,64.18,64.54,64.14,64.25,87738.0
2017-07-12 10:00:00,64.25,64.6,64.23,64.4,28218.0,64.25,64.6,64.23,64.4,28218.0
2017-07-12 10:10:00,64.35,64.37,63.77,63.99,47122.0,64.35,64.37,63.77,63.99,47122.0
2017-07-12 10:20:00,64.0,64.53,63.99,64.38,68448.0,64.0,64.53,63.99,64.38,68448.0
2017-07-12 10:30:00,64.4,64.56,64.0,64.07,30085.0,64.4,64.56,64.0,64.07,30085.0
2017-07-12 10:40:00,64.09,64.1,63.88,64.08,13541.0,64.09,64.1,63.88,64.08,13541.0
2017-07-12 10:50:00,64.08,64.14,63.9,64.0,17067.0,64.08,64.14,63.9,64.0,17067.0
2017-07-12 11:00:00,63.99,64.01,63.5,63.8,48529.0,63.99,64.01,63.5,63.8,48529.0
2017-07-12 11:10:00,63.76,63.88,63.71,63.85,18439.0,63.76,63.88,63.71,63.85,18439.0
2017-07-12 11:20:00,63.86,63.95,63.75,63.77,18333.0,63.86,63.95,63.75,63.77,18333.0
2017-07-12 11:30:00,63.83,63.91,63.74,63.76,12519.0,63.83,63.91,63.74,63.76,12519.0
2017-07-12 11:40:00,63.71,63.83,63.69,63.77,13738.0,63.71,63.83,63.69,63.77,13738.0
2017-07-12 11:50:00,63.76,63.76,63.5,63.63,21183.0,63.76,63.76,63.5,63.63,21183.0
2017-07-12 12:00:00,63.64,63.74,63.59,63.67,7336.0,63.64,63.74,63.59,63.67,7336.0
2017-07-12 12:10:00,63.7,63.71,63.4,63.41,12394.0,63.7,63.71,63.4,63.41,12394.0
2017-07-12 12:20:00,63.43,63.56,63.4,63.53,12165.0,63.43,63.56,63.4,63.53,12165.0
2017-07-12 12:30:00,63.52,63.57,63.46,63.53,13642.0,63.52,63.57,63.46,63.53,13642.0
2017-07-12 12:40:00,63.56,63.56,63.48,63.49,8484.0,63.56,63.56,63.48,63.49,8484.0
2017-07-12 12:50:00,63.51,63.59,63.49,63.59,8924.0,63.51,63.59,63.49,63.59,8924.0
2017-07-12 13:00:00,63.58,63.58,63.45,63.47,3600.0,63.58,63.58,63.45,63.47,3600.0
2017-07-12 13:10:00,63.48,63.53,63.45,63.48,13206.0,63.48,63.53,63.45,63.48,13206.0
2017-07-12 13:20:00,63.51,63.51,63.28,63.3,12208.0,63.51,63.51,63.28,63.3,12208.0
2017-07-12 13:30:00,63.32,63.43,63.32,63.38,10133.0,63.32,63.43,63.32,63.38,10133.0
2017-07-12 13:40:00,63.37,63.46,63.37,63.45,9655.0,63.37,63.46,63.37,63.45,9655.0
2017-07-12 13:50:00,63.45,63.45,63.39,63.43,6410.0,63.45,63.45,63.39,63.43,6410.0
2017-07-12 14:00:00,63.43,63.48,63.39,63.39,8127.0,63.43,63.48,63.39,63.39,8127.0
2017-07-12 14:10:00,63.42,63.53,63.4,63.51,8326.0,63.42,63.53,63.4,63.51,8326.0
2017-07-12 14:20:00,63.49,63.49,63.27,63.35,17569.0,63.49,63.49,63.27,63.35,17569.0
2017-07-12 14:30:00,63.39,63.55,63.39,63.55,14907.0,63.39,63.55,63.39,63.55,14907.0
2017-07-12 14:40:00,63.52,63.62,63.51,63.6,25755.0,63.52,63.62,63.51,63.6,25755.0
2017-07-12 14:50:00,63.6,64.53,63.59,64.1,136538.0,63.6,64.53,63.59,64.1,136538.0
2017-07-12 15:00:00,64.1,64.31,64.04,64.12,100192.0,64.1,64.31,64.04,64.12,100192.0
2017-07-12 15:10:00,64.13,64.26,64.03,64.03,49237.0,64.13,64.26,64.03,64.03,49237.0
2017-07-12 15:20:00,64.03,64.19,64.0,64.09,37285.0,64.03,64.19,64.0,64.09,37285.0
2017-07-12 15:30:00,64.09,64.11,63.95,64.02,43692.0,64.09,64.11,63.95,64.02,43692.0
2017-07-12 15:40:00,64.02,64.02,63.84,63.92,44916.0,64.02,64.02,63.84,63.92,44916.0
2017-07-12 15:50:00,63.91,64.03,63.87,63.96,93005.0,63.91,64.03,63.87,63.96,93005.0
2017-07-13 09:30:00,63.97,63.97,63.45,63.5,57921.0,63.97,63.97,63.45,63.5,57921.0
2017-07-13 09:40:00,63.42,63.48,63.09,63.09,26806.0,63.42,63.48,63.09,63.09,26806.0
2017-07-13 09:50:00,63.17,63.5,63.09,63.5,18698.0,63.17,63.5,63.09,63.5,18698.0
2017-07-13 10:00:00,63.5,63.58,63.24,63.29,20372.0,63.5,63.58,63.24,63.29,20372.0
2017-07-13 10:10:00,63.3,63.33,62.8,62.88,28966.0,63.3,63.33,62.8,62.88,28966.0
2017-07-13 10:20:00,62.8,63.02,62.63,62.83,29759.0,62.8,63.02,62.63,62.83,29759.0
2017-07-13 10:30:00,62.91,62.91,62.61,62.7,10019.0,62.91,62.91,62.61,62.7,10019.0
2017-07-13 10:40:00,62.74,62.76,62.61,62.65,11424.0,62.74,62.76,62.61,62.65,11424.0
2017-07-13 10:50:00,62.69,62.97,62.68,62.92,16441.0,62.69,62.97,62.68,62.92,16441.0
2017-07-13 11:00:00,62.9,63.12,62.86,63.11,15326.0,62.9,63.12,62.86,63.11,15326.0
2017-07-13 11:10:00,63.17,63.47,63.14,63.43,41422.0,63.17,63.47,63.14,63.43,41422.0
2017-07-13 11:20:00,63.43,63.55,63.38,63.42,15249.0,63.43,63.55,63.38,63.42,15249.0
2017-07-13 11:30:00,63.38,63.44,63.15,63.15,17974.0,63.38,63.44,63.15,63.15,17974.0
2017-07-13 11:40:00,63.17,63.22,63.08,63.22,13406.0,63.17,63.22,63.08,63.22,13406.0
2017-07-13 11:50:00,63.24,63.3,63.17,63.25,14242.0,63.24,63.3,63.17,63.25,14242.0
2017-07-13 12:00:00,63.24,63.26,63.09,63.11,6550.0,63.24,63.26,63.09,63.11,6550.0
2017-07-13 12:10:00,63.12,63.2,63.09,63.09,10025.0,63.12,63.2,63.09,63.09,10025.0
2017-07-13 12:20:00,63.1,63.23,63.1,63.23,9795.0,63.1,63.23,63.1,63.23,9795.0
2017-07-13 12:30:00,63.22,63.22,63.15,63.15,13331.0,63.22,63.22,63.15,63.15,13331.0
2017-07-13 12:40:00,63.16,63.22,63.14,63.21,9238.0,63.16,63.22,63.14,63.21,9238.0
2017-07-13 12:50:00,63.21,63.21,63.12,63.18,8609.0,63.21,63.21,63.12,63.18,8609.0
2017-07-13 13:00:00,63.16,63.16,62.8,62.83,6631.0,63.16,63.16,62.8,62.83,6631.0
2017-07-13 13:10:00,62.83,62.97,62.77,62.95,11081.0,62.83,62.97,62.77,62.95,11081.0
2017-07-13 13:20:00,62.94,63.02,62.9,62.98,28371.0,62.94,63.02,62.9,62.98,28371.0
2017-07-13 13:30:00,63.0,63.02,62.87,62.88,9941.0,63.0,63.02,62.87,62.88,9941.0
2017-07-13 13:40:00,62.89,62.95,62.65,62.68,12002.0,62.89,62.95,62.65,62.68,12002.0
2017-07-13 13:50:00,62.68,62.73,62.57,62.71,19839.0,62.68,62.73,62.57,62.71,19839.0
2017-07-13 14:00:00,62.72,62.8,62.61,62.74,18780.0,62.72,62.8,62.61,62.74,18780.0
2017-07-13 14:10:00,62.78,63.09,62.74,63.06,22361.0,62.78,63.09,62.74,63.06,22361.0
2017-07-13 14:20:00,63.08,63.2,63.04,63.11,15220.0,63.08,63.2,63.04,63.11,15220.0
2017-07-13 14:30:00,63.11,63.32,63.09,63.3,21249.0,63.11,63.32,63.09,63.3,21249.0
2017-07-13 14:40:00,63.3,63.46,63.3,63.46,15552.0,63.3,63.46,63.3,63.46,15552.0
2017-07-13 14:50:00,63.46,63.59,63.45,63.54,22255.0,63.46,63.59,63.45,63.54,22255.0
2017-07-13 15:00:00,63.53,63.59,63.41,63.44,17591.0,63.53,63.59,63.41,63.44,17591.0
2017-07-13 15:10:00,63.44,63.55,63.38,63.47,19161.0,63.44,63.55,63.38,63.47,19161.0
2017-07-13 15:20:00,63.47,63.5,63.3,63.34,20997.0,63.47,63.5,63.3,63.34,20997.0
2017-07-13 15:30:00,63.37,63.44,63.32,63.41,21455.0,63.37,63.44,63.32,63.41,21455.0
2017-07-13 15:40:00,63.41,63.58,63.34,63.55,47431.0,63.41,63.58,63.34,63.55,47431.0
2017-07-13 15:50:00,63.55,63.65,63.38,63.44,114694.0,63.55,63.65,63.38,63.44,114694.0
2017-07-14 09:30:00,63.6,63.6,63.32,63.55,31736.0,63.6,63.6,63.32,63.55,31736.0
2017-07-14 09:40:00,63.55,63.55,63.11,63.11,21138.0,63.55,63.55,63.11,63.11,21138.0
2017-07-14 09:50:00,63.1,63.23,63.01,63.02,23465.0,63.1,63.23,63.01,63.02,23465.0
2017-07-14 10:00:00,63.13,63.46,63.03,63.32,23135.0,63.13,63.46,63.03,63.32,23135.0
2017-07-14 10:10:00,63.35,63.51,63.34,63.46,11397.0,63.35,63.51,63.34,63.46,11397.0
2017-07-14 10:20:00,63.39,63.49,63.25,63.33,15574.0,63.39,63.49,63.25,63.33,15574.0
2017-07-14 10:30:00,63.35,63.43,63.2,63.4,15455.0,63.35,63.43,63.2,63.4,15455.0
2017-07-14 10:40:00,63.48,63.58,63.46,63.5,9147.0,63.48,63.58,63.46,63.5,9147.0
2017-07-14 10:50:00,63.52,63.52,63.36,63.42,16432.0,63.52,63.52,63.36,63.42,16432.0
2017-07-14 11:00:00,63.4,63.53,63.32,63.52,5563.0,63.4,63.53,63.32,63.52,5563.0
2017-07-14 11:10:00,63.52,63.55,63.44,63.54,10533.0,63.52,63.55,63.44,63.54,10533.0
2017-07-14 11:20:00,63.53,63.82,63.52,63.82,22721.0,63.53,63.82,63.52,63.82,22721.0
2017-07-14 11:30:00,63.84,63.95,63.81,63.83,17007.0,63.84,63.95,63.81,63.83,17007.0
2017-07-14 11:40:00,63.82,63.87,63.74,63.78,12508.0,63.82,63.87,63.74,63.78,12508.0
2017-07-14 11:50:00,63.78,63.89,63.75,63.89,11537.0,63.78,63.89,63.75,63.89,11537.0
2017-07-14 12:00:00,63.87,63.91,63.61,63.63,11103.0,63.87,63.91,63.61,63.63,11103.0
2017-07-14 12:10:00,63.61,63.7,63.61,63.62,8038.0,63.61,63.7,63.61,63.62,8038.0
2017-07-14 12:20:00,63.65,63.68,63.6,63.64,5555.0,63.65,63.68,63.6,63.64,5555.0
2017-07-14 12:30:00,63.66,63.72,63.65,63.72,6642.0,63.66,63.72,63.65,63.72,6642.0
2017-07-14 12:40:00,63.76,63.76,63.6,63.62,8379.0,63.76,63.76,63.6,63.62,8379.0
2017-07-14 12:50:00,63.6,63.69,63.6,63.62,9593.0,63.6,63.69,63.6,63.62,9593.0
2017-07-14 13:00:00,63.6,63.6,63.49,63.53,12220.0,63.6,63.6,63.49,63.53,12220.0
2017-07-14 13:10:00,63.57,63.61,63.51,63.61,5904.0,63.57,63.61,63.51,63.61,5904.0
2017-07-14 13:20:00,63.6,63.68,63.52,63.65,7423.0,63.6,63.68,63.52,63.65,7423.0
2017-07-14 13:30:00,63.67,63.67,63.6,63.65,4500.0,63.67,63.67,63.6,63.65,4500.0
2017-07-14 13:40:00,63.66,63.77,63.66,63.73,6884.0,63.66,63.77,63.66,63.73,6884.0
2017-07-14 13:50:00,63.73,63.75,63.69,63.72,5025.0,63.73,63.75,63.69,63.72,5025.0
2017-07-14 14:00:00,63.71,63.87,63.64,63.84,24870.0,63.71,63.87,63.64,63.84,24870.0
2017-07-14 14:10:00,63.84,63.98,63.84,63.96,13563.0,63.84,63.98,63.84,63.96,13563.0
2017-07-14 14:20:00,63.96,63.99,63.88,63.98,7057.0,63.96,63.99,63.88,63.98,7057.0
2017-07-14 14:30:00,63.94,64.12,63.93,63.94,20264.0,63.94,64.12,63.93,63.94,20264.0
2017-07-14 14:40:00,63.95,63.98,63.88,63.9,10800.0,63.95,63.98,63.88,63.9,10800.0
2017-07-14 14:50:00,63.89,63.89,63.73,63.75,10217.0,63.89,63.89,63.73,63.75,10217.0
2017-07-14 15:00:00,63.75,64.03,63.75,64.03,37920.0,63.75,64.03,63.75,64.03,37920.0
2017-07-14 15:10:00,64.03,64.69,64.0,64.63,160917.0,64.03,64.69,64.0,64.63,160917.0
2017-07-14 15:20:00,64.61,64.72,64.51,64.55,73524.0,64.61,64.72,64.51,64.55,73524.0
2017-07-14 15:30:00,64.55,64.58,64.41,64.45,72954.0,64.55,64.58,64.41,64.45,72954.0
2017-07-14 15:40:00,64.45,64.46,64.24,64.29,60486.0,64.45,64.46,64.24,64.29,60486.0
2017-07-14 15:50:00,64.3,64.33,64.18,64.27,94895.0,64.3,64.33,64.18,64.27,94895.0
2017-07-17 09:30:00,64.68,64.86,64.04,64.16,49309.0,64.68,64.86,64.04,64.16,49309.0
2017-07-17 09:40:00,64.08,64.34,63.82,64.32,20534.0,64.08,64.34,63.82,64.32,20534.0
2017-07-17 09:50:00,64.24,64.51,64.17,64.28,11491.0,64.24,64.51,64.17,64.28,11491.0
2017-07-17 10:00:00,64.28,64.31,63.83,63.83,29729.0,64.28,64.31,63.83,63.83,29729.0
2017-07-17 10:10:00,63.82,63.99,63.71,63.9,20169.0,63.82,63.99,63.71,63.9,20169.0
2017-07-17 10:20:00,63.92,64.19,63.88,63.89,24592.0,63.92,64.19,63.88,63.89,24592.0
2017-07-17 10:30:00,63.88,64.08,63.59,63.62,46300.0,63.88,64.08,63.59,63.62,46300.0
2017-07-17 10:40:00,63.62,63.66,63.36,63.5,36269.0,63.62,63.66,63.36,63.5,36269.0
2017-07-17 10:50:00,63.56,63.6,63.42,63.5,9388.0,63.56,63.6,63.42,63.5,9388.0
2017-07-17 11:00:00,63.5,63.6,63.31,63.38,8425.0,63.5,63.6,63.31,63.38,8425.0
2017-07-17 11:10:00,63.38,63.55,63.33,63.33,14717.0,63.38,63.55,63.33,63.33,14717.0
2017-07-17 11:20:00,63.35,63.35,63.15,63.32,14671.0,63.35,63.35,63.15,63.32,14671.0
2017-07-17 11:30:00,63.31,63.5,63.24,63.42,13718.0,63.31,63.5,63.24,63.42,13718.0
2017-07-17 11:40:00,63.42,63.47,63.36,63.4,4412.0,63.42,63.47,63.36,63.4,4412.0
2017-07-17 11:50:00,63.41,63.53,63.37,63.4,9741.0,63.41,63.53,63.37,63.4,9741.0
2017-07-17 12:00:00,63.4,63.61,63.4,63.58,12643.0,63.4,63.61,63.4,63.58,12643.0
2017-07-17 12:10:00,63.6,63.79,63.59,63.75,30283.0,63.6,63.79,63.59,63.75,30283.0
2017-07-17 12:20:00,63.75,63.91,63.68,63.84,10522.0,63.75,63.91,63.68,63.84,10522.0
2017-07-17 12:30:00,63.83,63.99,63.82,63.98,11872.0,63.83,63.99,63.82,63.98,11872.0
2017-07-17 12:40:00,63.97,64.03,63.91,64.03,9403.0,63.97,64.03,63.91,64.03,9403.0
2017-07-17 12:50:00,64.03,64.2,64.01,64.16,10638.0,64.03,64.2,64.01,64.16,10638.0
2017-07-17 13:00:00,64.15,64.34,64.1,64.29,12410.0,64.15,64.34,64.1,64.29,12410.0
2017-07-17 13:10:00,64.25,64.39,64.25,64.35,15698.0,64.25,64.39,64.25,64.35,15698.0
2017-07-17 13:20:00,64.36,64.4,64.29,64.34,10841.0,64.36,64.4,64.29,64.34,10841.0
2017-07-17 13:30:00,64.35,64.37,64.18,64.22,16898.0,64.35,64.37,64.18,64.22,16898.0
2017-07-17 13:40:00,64.22,64.22,64.04,64.15,6350.0,64.22,64.22,64.04,64.15,6350.0
2017-07-17 13:50:00,64.13,64.16,64.03,64.11,7154.0,64.13,64.16,64.03,64.11,7154.0
2017-07-17 14:00:00,64.06,64.11,64.01,64.03,9890.0,64.06,64.11,64.01,64.03,9890.0
2017-07-17 14:10:00,64.05,64.05,63.86,63.94,29591.0,64.05,64.05,63.86,63.94,29591.0
2017-07-17 14:20:00,63.95,64.02,63.91,63.91,8751.0,63.95,64.02,63.91,63.91,8751.0
2017-07-17 14:30:00,63.91,63.94,63.82,63.89,13656.0,63.91,63.94,63.82,63.89,13656.0
2017-07-17 14:40:00,63.89,63.9,63.85,63.88,6461.0,63.89,63.9,63.85,63.88,6461.0
2017-07-17 14:50:00,63.89,63.89,63.72,63.8,13083.0,63.89,63.89,63.72,63.8,13083.0
2017-07-17 15:00:00,63.81,63.91,63.79,63.86,8897.0,63.81,63.91,63.79,63.86,8897.0
2017-07-17 15:10:00,63.84,63.85,63.7,63.7,6464.0,63.84,63.85,63.7,63.7,6464.0
2017-07-17 15:20:00,63.7,63.8,63.68,63.77,8805.0,63.7,63.8,63.68,63.77,8805.0
2017-07-17 15:30:00,63.78,63.89,63.76,63.86,7860.0,63.78,63.89,63.76,63.86,7860.0
2017-07-17 15:40:00,63.85,63.93,63.81,63.91,20880.0,63.85,63.93,63.81,63.91,20880.0
2017-07-17 15:50:00,63.9,63.96,63.78,63.86,96787.0,63.9,63.96,63.78,63.86,96787.0
2017-07-18 09:30:00,63.41,63.53,62.81,63.1,39976.0,63.41,63.53,62.81,63.1,39976.0
2017-07-18 09:40:00,63.06,63.75,62.92,63.53,27726.0,63.06,63.75,62.92,63.53,27726.0
2017-07-18 09:50:00,63.47,63.71,63.46,63.57,22401.0,63.47,63.71,63.46,63.57,22401.0
2017-07-18 10:00:00,63.57,63.62,62.96,62.98,48974.0,63.57,63.62,62.96,62.98,48974.0
2017-07-18 10:10:00,62.99,63.14,62.91,63.08,52960.0,62.99,63.14,62.91,63.08,52960.0
2017-07-18 10:20:00,63.09,63.34,63.09,63.22,13689.0,63.09,63.34,63.09,63.22,13689.0
2017-07-18 10:30:00,63.22,63.38,63.11,63.14,53767.0,63.22,63.38,63.11,63.14,53767.0
2017-07-18 10:40:00,63.14,63.14,62.85,62.92,23739.0,63.14,63.14,62.85,62.92,23739.0
2017-07-18 10:50:00,62.94,63.4,62.91,63.35,38130.0,62.94,63.4,62.91,63.35,38130.0
2017-07-18 11:00:00,63.37,63.37,63.05,63.13,10331.0,63.37,63.37,63.05,63.13,10331.0
2017-07-18 11:10:00,63.15,63.15,62.9,62.91,30924.0,63.15,63.15,62.9,62.91,30924.0
2017-07-18 11:20:00,62.93,63.04,62.81,62.84,16453.0,62.93,63.04,62.81,62.84,16453.0
2017-07-18 11:30:00,62.84,62.97,62.77,62.84,11627.0,62.84,62.97,62.77,62.84,11627.0
2017-07-18 11:40:00,62.85,62.89,62.76,62.82,8643.0,62.85,62.89,62.76,62.82,8643.0
2017-07-18 11:50:00,62.8,62.91,62.79,62.86,12836.0,62.8,62.91,62.79,62.86,12836.0
2017-07-18 12:00:00,62.85,63.05,62.85,63.01,13615.0,62.85,63.05,62.85,63.01,13615.0
2017-07-18 12:10:00,63.02,63.05,62.8,62.81,9543.0,63.02,63.05,62.8,62.81,9543.0
2017-07-18 12:20:00,62.78,62.88,62.75,62.85,11895.0,62.78,62.88,62.75,62.85,11895.0
2017-07-18 12:30:00,62.83,62.87,62.74,62.87,11051.0,62.83,62.87,62.74,62.87,11051.0
2017-07-18 12:40:00,62.89,62.91,62.76,62.89,19693.0,62.89,62.91,62.76,62.89,19693.0
2017-07-18 12:50:00,62.88,62.98,62.85,62.89,10579.0,62.88,62.98,62.85,62.89,10579.0
2017-07-18 13:00:00,62.87,62.91,62.76,62.85,10400.0,62.87,62.91,62.76,62.85,10400.0
2017-07-18 13:10:00,62.84,62.9,62.81,62.84,8799.0,62.84,62.9,62.81,62.84,8799.0
2017-07-18 13:20:00,62.85,62.94,62.85,62.93,10726.0,62.85,62.94,62.85,62.93,10726.0
2017-07-18 13:30:00,62.95,62.99,62.89,62.89,9296.0,62.95,62.99,62.89,62.89,9296.0
2017-07-18 13:40:00,62.92,63.09,62.92,63.09,15286.0,62.92,63.09,62.92,63.09,15286.0
2017-07-18 13:50:00,63.06,63.16,62.97,63.16,12170.0,63.06,63.16,62.97,63.16,12170.0
2017-07-18 14:00:00,63.13,63.14,63.03,63.11,9713.0,63.13,63.14,63.03,63.11,9713.0
2017-07-18 14:10:00,63.11,63.16,63.03,63.16,23213.0,63.11,63.16,63.03,63.16,23213.0
2017-07-18 14:20:00,63.14,63.17,62.98,62.99,22856.0,63.14,63.17,62.98,62.99,22856.0
2017-07-18 14:30:00,62.96,63.16,62.96,63.11,14118.0,62.96,63.16,62.96,63.11,14118.0
2017-07-18 14:40:00,63.11,63.18,63.1,63.14,21161.0,63.11,63.18,63.1,63.14,21161.0
2017-07-18 14:50:00,63.14,63.17,63.11,63.12,9475.0,63.14,63.17,63.11,63.12,9475.0
2017-07-18 15:00:00,63.12,63.21,63.1,63.19,16835.0,63.12,63.21,63.1,63.19,16835.0
2017-07-18 15:10:00,63.18,63.26,63.13,63.25,20536.0,63.18,63.26,63.13,63.25,20536.0
2017-07-18 15:20:00,63.24,63.24,63.09,63.18,29762.0,63.24,63.24,63.09,63.18,29762.0
2017-07-18 15:30:00,63.18,63.18,62.96,62.96,33824.0,63.18,63.18,62.96,62.96,33824.0
2017-07-18 15:40:00,62.96,62.97,62.81,62.93,47271.0,62.96,62.97,62.81,62.93,47271.0
2017-07-18 15:50:00,62.93,63.11,62.93,63.08,85489.0,62.93,63.11,62.93,63.08,85489.0
2017-07-19 09:30:00,63.33,63.45,62.98,63.12,42560.0,63.33,63.45,62.98,63.12,42560.0
2017-07-19 09:40:00,63.17,63.34,63.04,63.27,41435.0,63.17,63.34,63.04,63.27,41435.0
2017-07-19 09:50:00,63.27,63.58,63.16,63.41,37378.0,63.27,63.58,63.16,63.41,37378.0
2017-07-19 10:00:00,63.43,63.86,63.36,63.46,31133.0,63.43,63.86,63.36,63.46,31133.0
2017-07-19 10:10:00,63.5,63.8,63.48,63.8,17451.0,63.5,63.8,63.48,63.8,17451.0
2017-07-19 10:20:00,63.78,63.85,63.72,63.78,25170.0,63.78,63.85,63.72,63.78,25170.0
2017-07-19 10:30:00,63.78,63.83,63.63,63.63,11900.0,63.78,63.83,63.63,63.63,11900.0
2017-07-19 10:40:00,63.66,63.83,63.65,63.75,12430.0,63.66,63.83,63.65,63.75,12430.0
2017-07-19 10:50:00,63.75,63.76,63.68,63.74,8118.0,63.75,63.76,63.68,63.74,8118.0
2017-07-19 11:00:00,63.73,63.88,63.69,63.73,32207.0,63.73,63.88,63.69,63.73,32207.0
2017-07-19 11:10:00,63.78,63.96,63.78,63.9,10043.0,63.78,63.96,63.78,63.9,10043.0
2017-07-19 11:20:00,63.9,64.05,63.82,63.96,14997.0,63.9,64.05,63.82,63.96,14997.0
2017-07-19 11:30:00,64.0,64.18,64.0,64.15,22833.0,64.0,64.18,64.0,64.15,22833.0
2017-07-19 11:40:00,64.17,64.17,64.01,64.09,7996.0,64.17,64.17,64.01,64.09,7996.0
2017-07-19 11:50:00,64.1,64.15,64.01,64.09,15328.0,64.1,64.15,64.01,64.09,15328.0
2017-07-19 12:00:00,64.14,64.35,64.07,64.35,17157.0,64.14,64.35,64.07,64.35,17157.0
2017-07-19 12:10:00,64.32,64.43,64.28,64.4,16145.0,64.32,64.43,64.28,64.4,16145.0
2017-07-19 12:20:00,64.39,64.43,64.21,64.24,8384.0,64.39,64.43,64.21,64.24,8384.0
2017-07-19 12:30:00,64.2,64.21,63.99,64.03,26279.0,64.2,64.21,63.99,64.03,26279.0
2017-07-19 12:40:00,64.03,64.07,63.95,63.97,11034.0,64.03,64.07,63.95,63.97,11034.0
2017-07-19 12:50:00,63.99,64.18,63.89,64.04,10811.0,63.99,64.18,63.89,64.04,10811.0
2017-07-19 13:00:00,64.0,64.09,64.0,64.06,5190.0,64.0,64.09,64.0,64.06,5190.0
2017-07-19 13:10:00,64.06,64.08,64.02,64.03,5700.0,64.06,64.08,64.02,64.03,5700.0
2017-07-19 13:20:00,64.04,64.06,63.87,63.88,12472.0,64.04,64.06,63.87,63.88,12472.0
2017-07-19 13:30:00,63.91,64.0,63.82,63.82,7377.0,63.91,64.0,63.82,63.82,7377.0
2017-07-19 13:40:00,63.86,63.87,63.69,63.69,12322.0,63.86,63.87,63.69,63.69,12322.0
2017-07-19 13:50:00,63.67,63.69,63.57,63.58,11469.0,63.67,63.69,63.57,63.58,11469.0
2017-07-19 14:00:00,63.61,63.69,63.57,63.64,13815.0,63.61,63.69,63.57,63.64,13815.0
2017-07-19 14:10:00,63.64,63.74,63.61,63.7,6899.0,63.64,63.74,63.61,63.7,6899.0
2017-07-19 14:20:00,63.69,63.76,63.66,63.69,6835.0,63.69,63.76,63.66,63.69,6835.0
2017-07-19 14:30:00,63.69,63.69,63.58,63.62,10935.0,63.69,63.69,63.58,63.62,10935.0
2017-07-19 14:40:00,63.62,63.69,63.62,63.67,7982.0,63.62,63.69,63.62,63.67,7982.0
2017-07-19 14:50:00,63.66,63.7,63.64,63.66,5708.0,63.66,63.7,63.64,63.66,5708.0
2017-07-19 15:00:00,63.71,63.76,63.6,63.62,14718.0,63.71,63.76,63.6,63.62,14718.0
2017-07-19 15:10:00,63.62,63.64,63.56,63.61,12940.0,63.62,63.64,63.56,63.61,12940.0
2017-07-19 15:20:00,63.61,63.67,63.53,63.65,16979.0,63.61,63.67,63.53,63.65,16979.0
2017-07-19 15:30:00,63.66,63.7,63.6,63.69,18208.0,63.66,63.7,63.6,63.69,18208.0
2017-07-19 15:40:00,63.69,63.74,63.67,63.68,35702.0,63.69,63.74,63.67,63.68,35702.0
2017-07-19 15:50:00,63.69,63.77,63.62,63.73,86843.0,63.69,63.77,63.62,63.73,86843.0
2017-07-20 09:30:00,63.98,63.98,63.45,63.54,23367.0,63.98,63.98,63.45,63.54,23367.0
2017-07-20 09:40:00,63.58,63.76,63.33,63.47,20884.0,63.58,63.76,63.33,63.47,20884.0
2017-07-20 09:50:00,63.5,63.76,63.49,63.75,8898.0,63.5,63.76,63.49,63.75,8898.0
2017-07-20 10:00:00,63.69,63.72,63.57,63.65,12487.0,63.69,63.72,63.57,63.65,12487.0
2017-07-20 10:10:00,63.66,63.66,63.0,63.26,43636.0,63.66,63.66,63.0,63.26,43636.0
2017-07-20 10:20:00,63.3,63.72,63.21,63.51,21338.0,63.3,63.72,63.21,63.51,21338.0
2017-07-20 10:30:00,63.56,63.6,63.25,63.33,10664.0,63.56,63.6,63.25,63.33,10664.0
2017-07-20 10:40:00,63.29,63.48,63.25,63.4,11621.0,63.29,63.48,63.25,63.4,11621.0
2017-07-20 10:50:00,63.44,63.6,63.4,63.59,15524.0,63.44,63.6,63.4,63.59,15524.0
2017-07-20 11:00:00,63.6,63.81,63.59,63.75,14330.0,63.6,63.81,63.59,63.75,14330.0
2017-07-20 11:10:00,63.7,63.85,63.64,63.75,11213.0,63.7,63.85,63.64,63.75,11213.0
2017-07-20 11:20:00,63.74,63.87,63.64,63.68,9028.0,63.74,63.87,63.64,63.68,9028.0
2017-07-20 11:30:00,63.68,63.76,63.54,63.74,13305.0,63.68,63.76,63.54,63.74,13305.0
2017-07-20 11:40:00,63.75,63.92,63.69,63.89,11245.0,63.75,63.92,63.69,63.89,11245.0
2017-07-20 11:50:00,63.85,63.88,63.66,63.72,9368.0,63.85,63.88,63.66,63.72,9368.0
2017-07-20 12:00:00,63.74,63.84,63.71,63.83,7485.0,63.74,63.84,63.71,63.83,7485.0
2017-07-20 12:10:00,63.84,63.91,63.77,63.77,6676.0,63.84,63.91,63.77,63.77,6676.0
2017-07-20 12:20:00,63.74,63.91,63.74,63.87,10851.0,63.74,63.91,63.74,63.87,10851.0
2017-07-20 12:30:00,63.8,63.8,63.61,63.69,10194.0,63.8,63.8,63.61,63.69,10194.0
2017-07-20 12:40:00,63.67,63.75,63.6,63.6,9782.0,63.67,63.75,63.6,63.6,9782.0
2017-07-20 12:50:00,63.6,63.79,63.57,63.74,9799.0,63.6,63.79,63.57,63.74,9799.0
2017-07-20 13:00:00,63.72,63.76,63.52,63.64,8866.0,63.72,63.76,63.52,63.64,8866.0
2017-07-20 13:10:00,63.63,63.76,63.61,63.74,6856.0,63.63,63.76,63.61,63.74,6856.0
2017-07-20 13:20:00,63.74,63.81,63.71,63.75,8199.0,63.74,63.81,63.71,63.75,8199.0
2017-07-20 13:30:00,63.77,63.8,63.55,63.55,5846.0,63.77,63.8,63.55,63.55,5846.0
2017-07-20 13:40:00,63.57,63.67,63.54,63.66,13977.0,63.57,63.67,63.54,63.66,13977.0
2017-07-20 13:50:00,63.72,63.85,63.69,63.83,12806.0,63.72,63.85,63.69,63.83,12806.0
2017-07-20 14:00:00,63.83,63.84,63.7,63.74,16084.0,63.83,63.84,63.7,63.74,16084.0
2017-07-20 14:10:00,63.74,63.76,63.65,63.72,14211.0,63.74,63.76,63.65,63.72,14211.0
2017-07-20 14:20:00,63.73,63.78,63.58,63.58,9054.0,63.73,63.78,63.58,63.58,9054.0
2017-07-20 14:30:00,63.54,63.55,63.24,63.3,24978.0,63.54,63.55,63.24,63.3,24978.0
2017-07-20 14:40:00,63.3,63.42,63.28,63.35,13242.0,63.3,63.42,63.28,63.35,13242.0
2017-07-20 14:50:00,63.34,63.55,63.33,63.43,16655.0,63.34,63.55,63.33,63.43,16655.0
2017-07-20 15:00:00,63.44,63.6,63.4,63.46,15923.0,63.44,63.6,63.4,63.46,15923.0
2017-07-20 15:10:00,63.46,63.51,63.35,63.38,18374.0,63.46,63.51,63.35,63.38,18374.0
2017-07-20 15:20:00,63.38,63.46,63.29,63.42,22228.0,63.38,63.46,63.29,63.42,22228.0
2017-07-20 15:30:00,63.44,63.5,63.37,63.41,31100.0,63.44,63.5,63.37,63.41,31100.0
2017-07-20 15:40:00,63.4,63.47,63.34,63.43,38596.0,63.4,63.47,63.34,63.43,38596.0
2017-07-20 15:50:00,63.42,63.42,63.25,63.29,87842.0,63.42,63.42,63.25,63.29,87842.0
2017-07-21 09:30:00,63.17,63.23,63.0,63.13,24798.0,63.17,63.23,63.0,63.13,24798.0
2017-07-21 09:40:00,63.08,63.26,63.08,63.2,4303.0,63.08,63.26,63.08,63.2,4303.0
2017-07-21 09:50:00,63.2,63.21,62.98,63.18,16460.0,63.2,63.21,62.98,63.18,16460.0
2017-07-21 10:00:00,63.17,63.65,63.14,63.65,16562.0,63.17,63.65,63.14,63.65,16562.0
2017-07-21 10:10:00,63.61,63.71,63.56,63.64,11577.0,63.61,63.71,63.56,63.64,11577.0
2017-07-21 10:20:00,63.64,63.82,63.49,63.53,16451.0,63.64,63.82,63.49,63.53,16451.0
2017-07-21 10:30:00,63.55,63.71,63.52,63.69,4731.0,63.55,63.71,63.52,63.69,4731.0
2017-07-21 10:40:00,63.67,63.84,63.62,63.77,5186.0,63.67,63.84,63.62,63.77,5186.0
2017-07-21 10:50:00,63.79,63.84,63.6,63.61,5524.0,63.79,63.84,63.6,63.61,5524.0
2017-07-21 11:00:00,63.63,63.65,63.51,63.57,1691.0,63.63,63.65,63.51,63.57,1691.0
2017-07-21 11:10:00,63.6,63.66,63.51,63.63,6142.0,63.6,63.66,63.51,63.63,6142.0
2017-07-21 11:20:00,63.67,63.71,63.61,63.62,10547.0,63.67,63.71,63.61,63.62,10547.0
2017-07-21 11:30:00,63.67,63.77,63.64,63.73,2115.0,63.67,63.77,63.64,63.73,2115.0
2017-07-21 11:40:00,63.73,63.77,63.69,63.7,2792.0,63.73,63.77,63.69,63.7,2792.0
2017-07-21 11:50:00,63.73,63.79,63.7,63.75,5000.0,63.73,63.79,63.7,63.75,5000.0
2017-07-21 12:00:00,63.8,63.92,63.72,63.88,8299.0,63.8,63.92,63.72,63.88,8299.0
2017-07-21 12:10:00,63.87,63.96,63.76,63.8,7237.0,63.87,63.96,63.76,63.8,7237.0
2017-07-21 12:20:00,63.8,63.87,63.76,63.81,3825.0,63.8,63.87,63.76,63.81,3825.0
2017-07-21 12:30:00,63.87,63.93,63.8,63.83,3416.0,63.87,63.93,63.8,63.83,3416.0
2017-07-21 12:40:00,63.82,63.91,63.8,63.87,13744.0,63.82,63.91,63.8,63.87,13744.0
2017-07-21 12:50:00,63.9,63.9,63.8,63.89,3910.0,63.9,63.9,63.8,63.89,3910.0
2017-07-21 13:00:00,63.91,63.92,63.85,63.91,3708.0,63.91,63.92,63.85,63.91,3708.0
2017-07-21 13:10:00,63.92,63.93,63.84,63.84,3601.0,63.92,63.93,63.84,63.84,3601.0
2017-07-21 13:20:00,63.87,63.92,63.62,63.62,10360.0,63.87,63.92,63.62,63.62,10360.0
2017-07-21 13:30:00,63.63,63.63,63.46,63.54,6954.0,63.63,63.63,63.46,63.54,6954.0
2017-07-21 13:40:00,63.53,63.59,63.5,63.58,6610.0,63.53,63.59,63.5,63.58,6610.0
2017-07-21 13:50:00,63.58,63.68,63.56,63.65,8000.0,63.58,63.68,63.56,63.65,8000.0
2017-07-21 14:00:00,63.66,63.71,63.46,63.46,10166.0,63.66,63.71,63.46,63.46,10166.0
2017-07-21 14:10:00,63.47,63.49,63.3,63.3,12171.0,63.47,63.49,63.3,63.3,12171.0
2017-07-21 14:20:00,63.3,63.3,63.18,63.23,7658.0,63.3,63.3,63.18,63.23,7658.0
2017-07-21 14:30:00,63.23,63.38,63.23,63.31,5519.0,63.23,63.38,63.23,63.31,5519.0
2017-07-21 14:40:00,63.35,63.39,63.27,63.37,5698.0,63.35,63.39,63.27,63.37,5698.0
2017-07-21 14:50:00,63.35,63.41,63.27,63.3,12171.0,63.35,63.41,63.27,63.3,12171.0
2017-07-21 15:00:00,63.3,63.31,63.15,63.22,10870.0,63.3,63.31,63.15,63.22,10870.0
2017-07-21 15:10:00,63.22,63.23,63.17,63.17,7975.0,63.22,63.23,63.17,63.17,7975.0
2017-07-21 15:20:00,63.19,63.2,63.12,63.12,12949.0,63.19,63.2,63.12,63.12,12949.0
2017-07-21 15:30:00,63.12,63.18,63.04,63.14,29273.0,63.12,63.18,63.04,63.14,29273.0
2017-07-21 15:40:00,63.14,63.22,63.13,63.18,28987.0,63.14,63.22,63.13,63.18,28987.0
2017-07-21 15:50:00,63.21,63.31,63.11,63.17,83645.0,63.21,63.31,63.11,63.17,83645.0
2017-07-24 09:30:00,63.18,63.88,63.18,63.33,20016.0,63.18,63.88,63.18,63.33,20016.0
2017-07-24 09:40:00,63.4,63.54,63.24,63.53,15486.0,63.4,63.54,63.24,63.53,15486.0
2017-07-24 09:50:00,63.51,63.7,63.37,63.68,25746.0,63.51,63.7,63.37,63.68,25746.0
2017-07-24 10:00:00,63.65,63.71,63.52,63.65,8924.0,63.65,63.71,63.52,63.65,8924.0
2017-07-24 10:10:00,63.63,63.88,63.62,63.75,19220.0,63.63,63.88,63.62,63.75,19220.0
2017-07-24 10:20:00,63.83,63.99,63.67,63.93,71833.0,63.83,63.99,63.67,63.93,71833.0
2017-07-24 10:30:00,63.84,64.42,63.79,64.27,35801.0,63.84,64.42,63.79,64.27,35801.0
2017-07-24 10:40:00,64.25,64.49,64.21,64.34,22665.0,64.25,64.49,64.21,64.34,22665.0
2017-07-24 10:50:00,64.33,64.51,64.33,64.44,15118.0,64.33,64.51,64.33,64.44,15118.0
2017-07-24 11:00:00,64.43,64.62,64.4,64.5,29270.0,64.43,64.62,64.4,64.5,29270.0
2017-07-24 11:10:00,64.46,64.54,64.13,64.33,18615.0,64.46,64.54,64.13,64.33,18615.0
2017-07-24 11:20:00,64.34,64.46,64.25,64.3,8863.0,64.34,64.46,64.25,64.3,8863.0
2017-07-24 11:30:00,64.29,64.43,64.29,64.4,9425.0,64.29,64.43,64.29,64.4,9425.0
2017-07-24 11:40:00,64.43,64.6,64.42,64.55,16677.0,64.43,64.6,64.42,64.55,16677.0
2017-07-24 11:50:00,64.54,64.66,64.48,64.6,18275.0,64.54,64.66,64.48,64.6,18275.0
2017-07-24 12:00:00,64.61,64.85,64.61,64.74,16404.0,64.61,64.85,64.61,64.74,16404.0
2017-07-24 12:10:00,64.73,64.98,64.72,64.89,20152.0,64.73,64.98,64.72,64.89,20152.0
2017-07-24 12:20:00,64.9,65.45,64.89,65.4,108144.0,64.9,65.45,64.89,65.4,108144.0
2017-07-24 12:30:00,65.4,65.46,65.12,65.23,45664.0,65.4,65.46,65.12,65.23,45664.0
2017-07-24 12:40:00,65.24,65.33,65.14,65.22,26778.0,65.24,65.33,65.14,65.22,26778.0
2017-07-24 12:50:00,65.23,65.43,65.21,65.34,35880.0,65.23,65.43,65.21,65.34,35880.0
2017-07-24 13:00:00,65.32,65.41,65.16,65.28,16371.0,65.32,65.41,65.16,65.28,16371.0
2017-07-24 13:10:00,65.3,65.37,65.2,65.35,19536.0,65.3,65.37,65.2,65.35,19536.0
2017-07-24 13:20:00,65.35,65.71,65.3,65.64,70026.0,65.35,65.71,65.3,65.64,70026.0
2017-07-24 13:30:00,65.64,65.73,65.51,65.64,29828.0,65.64,65.73,65.51,65.64,29828.0
2017-07-24 13:40:00,65.68,65.77,65.61,65.67,19688.0,65.68,65.77,65.61,65.67,19688.0
2017-07-24 13:50:00,65.71,65.74,65.6,65.65,19742.0,65.71,65.74,65.6,65.65,19742.0
2017-07-24 14:00:00,65.64,66.09,65.56,65.96,46007.0,65.64,66.09,65.56,65.96,46007.0
2017-07-24 14:10:00,65.94,66.08,65.77,65.83,20623.0,65.94,66.08,65.77,65.83,20623.0
2017-07-24 14:20:00,65.83,65.88,65.76,65.87,11398.0,65.83,65.88,65.76,65.87,11398.0
2017-07-24 14:30:00,65.82,65.91,65.72,65.76,13764.0,65.82,65.91,65.72,65.76,13764.0
2017-07-24 14:40:00,65.77,65.82,65.69,65.72,19083.0,65.77,65.82,65.69,65.72,19083.0
2017-07-24 14:50:00,65.75,65.8,65.64,65.76,17495.0,65.75,65.8,65.64,65.76,17495.0
2017-07-24 15:00:00,65.75,65.77,65.58,65.68,48267.0,65.75,65.77,65.58,65.68,48267.0
2017-07-24 15:10:00,65.7,65.88,65.63,65.81,25552.0,65.7,65.88,65.63,65.81,25552.0
2017-07-24 15:20:00,65.79,65.99,65.78,65.97,31122.0,65.79,65.99,65.78,65.97,31122.0
2017-07-24 15:30:00,65.97,66.04,65.93,66.03,49674.0,65.97,66.04,65.93,66.03,49674.0
2017-07-24 15:40:00,66.02,66.05,65.85,65.9,62625.0,66.02,66.05,65.85,65.9,62625.0
2017-07-24 15:50:00,65.89,65.9,65.76,65.79,91843.0,65.89,65.9,65.76,65.79,91843.0
2017-07-25 09:30:00,66.02,66.02,65.22,65.56,58593.0,66.02,66.02,65.22,65.56,58593.0
2017-07-25 09:40:00,65.54,65.99,65.34,65.44,30944.0,65.54,65.99,65.34,65.44,30944.0
2017-07-25 09:50:00,65.39,65.59,65.29,65.58,28947.0,65.39,65.59,65.29,65.58,28947.0
2017-07-25 10:00:00,65.62,65.78,65.27,65.33,30221.0,65.62,65.78,65.27,65.33,30221.0
2017-07-25 10:10:00,65.38,65.51,65.23,65.23,28801.0,65.38,65.51,65.23,65.23,28801.0
2017-07-25 10:20:00,65.21,65.26,65.0,65.17,74309.0,65.21,65.26,65.0,65.17,74309.0
2017-07-25 10:30:00,65.21,65.26,65.05,65.08,26380.0,65.21,65.26,65.05,65.08,26380.0
2017-07-25 10:40:00,65.11,65.51,65.06,65.36,26275.0,65.11,65.51,65.06,65.36,26275.0
2017-07-25 10:50:00,65.37,65.37,64.88,64.88,24566.0,65.37,65.37,64.88,64.88,24566.0
2017-07-25 11:00:00,64.96,65.14,64.88,65.01,17470.0,64.96,65.14,64.88,65.01,17470.0
2017-07-25 11:10:00,65.0,65.11,64.73,64.85,46011.0,65.0,65.11,64.73,64.85,46011.0
2017-07-25 11:20:00,64.84,64.88,64.53,64.53,22657.0,64.84,64.88,64.53,64.53,22657.0
2017-07-25 11:30:00,64.56,64.57,64.35,64.57,43821.0,64.56,64.57,64.35,64.57,43821.0
2017-07-25 11:40:00,64.55,64.71,64.32,64.68,29476.0,64.55,64.71,64.32,64.68,29476.0
2017-07-25 11:50:00,64.66,64.91,64.66,64.78,29525.0,64.66,64.91,64.66,64.78,29525.0
2017-07-25 12:00:00,64.78,64.79,64.55,64.72,21910.0,64.78,64.79,64.55,64.72,21910.0
2017-07-25 12:10:00,64.72,64.72,64.43,64.44,25357.0,64.72,64.72,64.43,64.44,25357.0
2017-07-25 12:20:00,64.44,64.51,64.33,64.34,15283.0,64.44,64.51,64.33,64.34,15283.0
2017-07-25 12:30:00,64.36,64.45,64.3,64.33,18518.0,64.36,64.45,64.3,64.33,18518.0
2017-07-25 12:40:00,64.34,64.49,64.33,64.47,17450.0,64.34,64.49,64.33,64.47,17450.0
2017-07-25 12:50:00,64.46,64.53,64.38,64.48,22046.0,64.46,64.53,64.38,64.48,22046.0
2017-07-25 13:00:00,64.51,64.56,64.45,64.5,17214.0,64.51,64.56,64.45,64.5,17214.0
2017-07-25 13:10:00,64.52,64.59,64.47,64.58,18513.0,64.52,64.59,64.47,64.58,18513.0
2017-07-25 13:20:00,64.59,64.91,64.58,64.86,23151.0,64.59,64.91,64.58,64.86,23151.0
2017-07-25 13:30:00,64.89,65.08,64.87,65.01,33103.0,64.89,65.08,64.87,65.01,33103.0
2017-07-25 13:40:00,64.97,65.09,64.96,65.03,22970.0,64.97,65.09,64.96,65.03,22970.0
2017-07-25 13:50:00,65.01,65.14,65.01,65.06,21805.0,65.01,65.14,65.01,65.06,21805.0
2017-07-25 14:00:00,65.06,65.11,64.94,65.04,31011.0,65.06,65.11,64.94,65.04,31011.0
2017-07-25 14:10:00,65.06,65.17,65.03,65.17,20643.0,65.06,65.17,65.03,65.17,20643.0
2017-07-25 14:20:00,65.14,65.16,65.05,65.16,18248.0,65.14,65.16,65.05,65.16,18248.0
2017-07-25 14:30:00,65.15,65.29,65.06,65.09,20464.0,65.15,65.29,65.06,65.09,20464.0
2017-07-25 14:40:00,65.11,65.13,64.88,64.96,50871.0,65.11,65.13,64.88,64.96,50871.0
2017-07-25 14:50:00,64.92,65.09,64.88,65.09,25758.0,64.92,65.09,64.88,65.09,25758.0
2017-07-25 15:00:00,65.12,65.2,64.96,64.97,29816.0,65.12,65.2,64.96,64.97,29816.0
2017-07-25 15:10:00,64.98,65.14,64.97,65.14,24762.0,64.98,65.14,64.97,65.14,24762.0
2017-07-25 15:20:00,65.13,65.18,65.0,65.1,39839.0,65.13,65.18,65.0,65.1,39839.0
2017-07-25 15:30:00,65.14,65.14,64.98,65.06,42920.0,65.14,65.14,64.98,65.06,42920.0
2017-07-25 15:40:00,65.06,65.06,64.9,64.93,82179.0,65.06,65.06,64.9,64.93,82179.0
2017-07-25 15:50:00,64.93,64.98,64.83,64.94,118223.0,64.93,64.98,64.83,64.94,118223.0
2017-07-26 09:30:00,65.28,65.86,65.27,65.46,38098.0,65.28,65.86,65.27,65.46,38098.0
2017-07-26 09:40:00,65.58,65.73,65.12,65.3,21062.0,65.58,65.73,65.12,65.3,21062.0
2017-07-26 09:50:00,65.27,65.84,65.27,65.78,36944.0,65.27,65.84,65.27,65.78,36944.0
2017-07-26 10:00:00,65.77,65.84,65.54,65.67,54986.0,65.77,65.84,65.54,65.67,54986.0
2017-07-26 10:10:00,65.67,65.76,65.42,65.76,11550.0,65.67,65.76,65.42,65.76,11550.0
2017-07-26 10:20:00,65.76,65.82,65.59,65.59,18876.0,65.76,65.82,65.59,65.59,18876.0
2017-07-26 10:30:00,65.6,65.75,65.47,65.71,16671.0,65.6,65.75,65.47,65.71,16671.0
2017-07-26 10:40:00,65.72,65.82,65.69,65.82,25821.0,65.72,65.82,65.69,65.82,25821.0
2017-07-26 10:50:00,65.8,65.8,65.54,65.59,22565.0,65.8,65.8,65.54,65.59,22565.0
2017-07-26 11:00:00,65.63,65.65,65.51,65.55,7816.0,65.63,65.65,65.51,65.55,7816.0
2017-07-26 11:10:00,65.54,65.55,65.08,65.18,23541.0,65.54,65.55,65.08,65.18,23541.0
2017-07-26 11:20:00,65.19,65.37,65.17,65.34,16820.0,65.19,65.37,65.17,65.34,16820.0
2017-07-26 11:30:00,65.37,65.5,65.18,65.45,21993.0,65.37,65.5,65.18,65.45,21993.0
2017-07-26 11:40:00,65.46,65.52,65.22,65.23,18384.0,65.46,65.52,65.22,65.23,18384.0
2017-07-26 11:50:00,65.2,65.51,65.19,65.33,14949.0,65.2,65.51,65.19,65.33,14949.0
2017-07-26 12:00:00,65.32,65.52,65.32,65.43,13778.0,65.32,65.52,65.32,65.43,13778.0
2017-07-26 12:10:00,65.48,65.53,65.43,65.51,10034.0,65.48,65.53,65.43,65.51,10034.0
2017-07-26 12:20:00,65.49,65.52,65.35,65.4,12202.0,65.49,65.52,65.35,65.4,12202.0
2017-07-26 12:30:00,65.4,65.43,65.29,65.36,11118.0,65.4,65.43,65.29,65.36,11118.0
2017-07-26 12:40:00,65.36,65.38,65.24,65.34,15496.0,65.36,65.38,65.24,65.34,15496.0
2017-07-26 12:50:00,65.36,65.5,65.36,65.44,21821.0,65.36,65.5,65.36,65.44,21821.0
2017-07-26 13:00:00,65.41,65.41,65.21,65.25,15717.0,65.41,65.41,65.21,65.25,15717.0
2017-07-26 13:10:00,65.22,65.24,65.07,65.1,16968.0,65.22,65.24,65.07,65.1,16968.0
2017-07-26 13:20:00,65.08,65.1,65.03,65.06,8989.0,65.08,65.1,65.03,65.06,8989.0
2017-07-26 13:30:00,65.03,65.16,65.03,65.13,9642.0,65.03,65.16,65.03,65.13,9642.0
2017-07-26 13:40:00,65.13,65.13,65.04,65.08,15469.0,65.13,65.13,65.04,65.08,15469.0
2017-07-26 13:50:00,65.07,65.28,65.06,65.14,14648.0,65.07,65.28,65.06,65.14,14648.0
2017-07-26 14:00:00,65.03,65.26,65.03,65.22,11724.0,65.03,65.26,65.03,65.22,11724.0
2017-07-26 14:10:00,65.21,65.26,65.1,65.15,5497.0,65.21,65.26,65.1,65.15,5497.0
2017-07-26 14:20:00,65.15,65.29,65.12,65.29,12665.0,65.15,65.29,65.12,65.29,12665.0
2017-07-26 14:30:00,65.27,65.27,64.95,65.01,38121.0,65.27,65.27,64.95,65.01,38121.0
2017-07-26 14:40:00,64.98,64.98,64.81,64.92,20180.0,64.98,64.98,64.81,64.92,20180.0
2017-07-26 14:50:00,64.92,64.92,64.61,64.68,46401.0,64.92,64.92,64.61,64.68,46401.0
2017-07-26 15:00:00,64.68,64.83,64.67,64.74,18694.0,64.68,64.83,64.67,64.74,18694.0
2017-07-26 15:10:00,64.76,64.93,64.71,64.92,17379.0,64.76,64.93,64.71,64.92,17379.0
2017-07-26 15:20:00,64.94,65.1,64.92,64.99,16086.0,64.94,65.1,64.92,64.99,16086.0
2017-07-26 15:30:00,65.01,65.09,64.9,65.07,19557.0,65.01,65.09,64.9,65.07,19557.0
2017-07-26 15:40:00,65.06,65.11,64.97,65.01,27813.0,65.06,65.11,64.97,65.01,27813.0
2017-07-26 15:50:00,65.01,65.08,64.98,65.06,51593.0,65.01,65.08,64.98,65.06,51593.0
2017-07-27 09:30:00,65.61,65.61,64.92,64.92,41910.0,65.61,65.61,64.92,64.92,41910.0
2017-07-27 09:40:00,64.9,65.31,64.77,65.25,18599.0,64.9,65.31,64.77,65.25,18599.0
2017-07-27 09:50:00,65.25,65.38,65.15,65.27,28103.0,65.25,65.38,65.15,65.27,28103.0
2017-07-27 10:00:00,65.33,65.61,65.26,65.42,62003.0,65.33,65.61,65.26,65.42,62003.0
2017-07-27 10:10:00,65.42,65.42,65.17,65.28,30079.0,65.42,65.42,65.17,65.28,30079.0
2017-07-27 10:20:00,65.27,65.47,65.24,65.43,17968.0,65.27,65.47,65.24,65.43,17968.0
2017-07-27 10:30:00,65.44,65.54,65.36,65.54,45071.0,65.44,65.54,65.36,65.54,45071.0
2017-07-27 10:40:00,65.55,65.6,65.37,65.45,25779.0,65.55,65.6,65.37,65.45,25779.0
2017-07-27 10:50:00,65.42,65.43,65.23,65.24,18465.0,65.42,65.43,65.23,65.24,18465.0
2017-07-27 11:00:00,65.26,65.26,65.01,65.18,13752.0,65.26,65.26,65.01,65.18,13752.0
2017-07-27 11:10:00,65.19,65.38,65.13,65.37,15143.0,65.19,65.38,65.13,65.37,15143.0
2017-07-27 11:20:00,65.37,65.65,65.37,65.62,48023.0,65.37,65.65,65.37,65.62,48023.0
2017-07-27 11:30:00,65.61,65.93,65.61,65.81,34682.0,65.61,65.93,65.61,65.81,34682.0
2017-07-27 11:40:00,65.83,65.83,65.71,65.74,30842.0,65.83,65.83,65.71,65.74,30842.0
2017-07-27 11:50:00,65.74,65.76,65.51,65.61,10425.0,65.74,65.76,65.51,65.61,10425.0
2017-07-27 12:00:00,65.58,65.59,65.32,65.34,9908.0,65.58,65.59,65.32,65.34,9908.0
2017-07-27 12:10:00,65.34,65.42,65.21,65.21,9458.0,65.34,65.42,65.21,65.21,9458.0
2017-07-27 12:20:00,65.23,65.31,65.02,65.03,20204.0,65.23,65.31,65.02,65.03,20204.0
2017-07-27 12:30:00,65.04,65.06,64.64,64.66,48295.0,65.04,65.06,64.64,64.66,48295.0
2017-07-27 12:40:00,64.66,64.66,64.1,64.26,80649.0,64.66,64.66,64.1,64.26,80649.0
2017-07-27 12:50:00,64.23,64.26,62.5,62.89,183556.0,64.23,64.26,62.5,62.89,183556.0
2017-07-27 13:00:00,62.82,63.26,62.59,63.1,69415.0,62.82,63.26,62.59,63.1,69415.0
2017-07-27 13:10:00,63.03,63.26,62.09,62.31,52172.0,63.03,63.26,62.09,62.31,52172.0
2017-07-27 13:20:00,62.17,62.49,60.44,60.95,213983.0,62.17,62.49,60.44,60.95,213983.0
2017-07-27 13:30:00,60.95,61.86,60.95,61.68,111156.0,60.95,61.86,60.95,61.68,111156.0
2017-07-27 13:40:00,61.73,62.36,61.48,62.36,49789.0,61.73,62.36,61.48,62.36,49789.0
2017-07-27 13:50:00,62.34,62.87,62.32,62.55,36168.0,62.34,62.87,62.32,62.55,36168.0
2017-07-27 14:00:00,62.63,62.69,62.35,62.42,39916.0,62.63,62.69,62.35,62.42,39916.0
2017-07-27 14:10:00,62.48,62.77,62.43,62.67,52907.0,62.48,62.77,62.43,62.67,52907.0
2017-07-27 14:20:00,62.64,62.79,62.55,62.78,29285.0,62.64,62.79,62.55,62.78,29285.0
2017-07-27 14:30:00,62.79,62.89,62.55,62.68,39321.0,62.79,62.89,62.55,62.68,39321.0
2017-07-27 14:40:00,62.68,62.68,62.19,62.22,33934.0,62.68,62.68,62.19,62.22,33934.0
2017-07-27 14:50:00,62.22,62.47,62.16,62.34,26700.0,62.22,62.47,62.16,62.34,26700.0
2017-07-27 15:00:00,62.34,62.39,62.12,62.21,28643.0,62.34,62.39,62.12,62.21,28643.0
2017-07-27 15:10:00,62.21,62.3,62.13,62.2,22204.0,62.21,62.3,62.13,62.2,22204.0
2017-07-27 15:20:00,62.24,62.32,62.22,62.24,17491.0,62.24,62.32,62.22,62.24,17491.0
2017-07-27 15:30:00,62.25,62.38,62.22,62.37,23759.0,62.25,62.38,62.22,62.37,23759.0
2017-07-27 15:40:00,62.38,62.39,62.29,62.39,63854.0,62.38,62.39,62.29,62.39,63854.0
2017-07-27 15:50:00,62.4,62.52,62.34,62.51,94740.0,62.4,62.52,62.34,62.51,94740.0
2017-07-28 09:30:00,62.15,62.44,61.9,62.39,26622.0,62.15,62.44,61.9,62.39,26622.0
2017-07-28 09:40:00,62.3,62.88,62.3,62.47,22597.0,62.3,62.88,62.3,62.47,22597.0
2017-07-28 09:50:00,62.48,62.84,62.05,62.05,25911.0,62.48,62.84,62.05,62.05,25911.0
2017-07-28 10:00:00,62.11,62.57,62.06,62.54,15577.0,62.11,62.57,62.06,62.54,15577.0
2017-07-28 10:10:00,62.53,62.63,62.04,62.29,16484.0,62.53,62.63,62.04,62.29,16484.0
2017-07-28 10:20:00,62.35,62.42,62.04,62.27,12012.0,62.35,62.42,62.04,62.27,12012.0
2017-07-28 10:30:00,62.28,62.52,62.16,62.37,10358.0,62.28,62.52,62.16,62.37,10358.0
2017-07-28 10:40:00,62.36,62.63,62.36,62.62,8592.0,62.36,62.63,62.36,62.62,8592.0
2017-07-28 10:50:00,62.57,62.77,62.43,62.71,9672.0,62.57,62.77,62.43,62.71,9672.0
2017-07-28 11:00:00,62.77,63.0,62.7,62.98,14132.0,62.77,63.0,62.7,62.98,14132.0
2017-07-28 11:10:00,62.94,63.28,62.88,63.28,12418.0,62.94,63.28,62.88,63.28,12418.0
2017-07-28 11:20:00,63.2,63.7,63.2,63.41,35686.0,63.2,63.7,63.2,63.41,35686.0
2017-07-28 11:30:00,63.42,63.47,63.21,63.37,18202.0,63.42,63.47,63.21,63.37,18202.0
2017-07-28 11:40:00,63.38,63.38,63.09,63.34,15200.0,63.38,63.38,63.09,63.34,15200.0
2017-07-28 11:50:00,63.34,63.68,63.33,63.59,15419.0,63.34,63.68,63.33,63.59,15419.0
2017-07-28 12:00:00,63.6,63.89,63.55,63.79,13510.0,63.6,63.89,63.55,63.79,13510.0
2017-07-28 12:10:00,63.79,63.86,63.56,63.58,11545.0,63.79,63.86,63.56,63.58,11545.0
2017-07-28 12:20:00,63.58,63.7,63.4,63.47,10427.0,63.58,63.7,63.4,63.47,10427.0
2017-07-28 12:30:00,63.51,63.53,63.43,63.51,6956.0,63.51,63.53,63.43,63.51,6956.0
2017-07-28 12:40:00,63.55,63.77,63.55,63.76,14854.0,63.55,63.77,63.55,63.76,14854.0
2017-07-28 12:50:00,63.76,63.89,63.74,63.76,10457.0,63.76,63.89,63.74,63.76,10457.0
2017-07-28 13:00:00,63.79,63.8,63.63,63.64,4225.0,63.79,63.8,63.63,63.64,4225.0
2017-07-28 13:10:00,63.68,63.77,63.67,63.71,15205.0,63.68,63.77,63.67,63.71,15205.0
2017-07-28 13:20:00,63.7,63.8,63.68,63.78,8759.0,63.7,63.8,63.68,63.78,8759.0
2017-07-28 13:30:00,63.79,63.95,63.74,63.95,8082.0,63.79,63.95,63.74,63.95,8082.0
2017-07-28 13:40:00,63.95,63.96,63.88,63.96,5584.0,63.95,63.96,63.88,63.96,5584.0
2017-07-28 13:50:00,63.93,64.0,63.9,63.94,7828.0,63.93,64.0,63.9,63.94,7828.0
2017-07-28 14:00:00,63.95,64.09,63.92,64.06,19966.0,63.95,64.09,63.92,64.06,19966.0
2017-07-28 14:10:00,64.07,64.07,63.94,63.99,12065.0,64.07,64.07,63.94,63.99,12065.0
2017-07-28 14:20:00,63.99,64.1,63.99,64.09,5392.0,63.99,64.1,63.99,64.09,5392.0
2017-07-28 14:30:00,64.04,64.24,64.04,64.1,11829.0,64.04,64.24,64.04,64.1,11829.0
2017-07-28 14:40:00,64.1,64.11,63.87,63.88,9606.0,64.1,64.11,63.87,63.88,9606.0
2017-07-28 14:50:00,63.86,63.99,63.86,63.94,7433.0,63.86,63.99,63.86,63.94,7433.0
2017-07-28 15:00:00,63.91,64.0,63.78,63.82,8955.0,63.91,64.0,63.78,63.82,8955.0
2017-07-28 15:10:00,63.86,63.86,63.61,63.72,24195.0,63.86,63.86,63.61,63.72,24195.0
2017-07-28 15:20:00,63.72,63.74,63.59,63.63,7877.0,63.72,63.74,63.59,63.63,7877.0
2017-07-28 15:30:00,63.63,63.75,63.63,63.65,12741.0,63.63,63.75,63.63,63.65,12741.0
2017-07-28 15:40:00,63.67,63.84,63.65,63.74,29483.0,63.67,63.84,63.65,63.74,29483.0
2017-07-28 15:50:00,63.76,63.77,63.58,63.63,81232.0,63.76,63.77,63.58,63.63,81232.0
2017-07-31 09:30:00,63.99,64.1,63.66,63.66,22610.0,63.99,64.1,63.66,63.66,22610.0
2017-07-31 09:40:00,63.66,63.75,63.31,63.34,10788.0,63.66,63.75,63.31,63.34,10788.0
2017-07-31 09:50:00,63.36,63.46,63.0,63.06,17853.0,63.36,63.46,63.0,63.06,17853.0
2017-07-31 10:00:00,63.01,63.08,62.75,62.96,14726.0,63.01,63.08,62.75,62.96,14726.0
2017-07-31 10:10:00,63.04,63.39,63.04,63.24,11339.0,63.04,63.39,63.04,63.24,11339.0
2017-07-31 10:20:00,63.16,63.29,63.0,63.0,9325.0,63.16,63.29,63.0,63.0,9325.0
2017-07-31 10:30:00,62.86,62.92,62.58,62.74,23625.0,62.86,62.92,62.58,62.74,23625.0
2017-07-31 10:40:00,62.76,63.21,62.75,63.17,6759.0,62.76,63.21,62.75,63.17,6759.0
2017-07-31 10:50:00,63.15,63.16,62.84,63.02,7013.0,63.15,63.16,62.84,63.02,7013.0
2017-07-31 11:00:00,63.06,63.19,63.04,63.11,8736.0,63.06,63.19,63.04,63.11,8736.0
2017-07-31 11:10:00,63.1,63.37,63.06,63.17,9524.0,63.1,63.37,63.06,63.17,9524.0
2017-07-31 11:20:00,63.15,63.24,63.04,63.12,4138.0,63.15,63.24,63.04,63.12,4138.0
2017-07-31 11:30:00,63.13,63.32,63.13,63.32,4100.0,63.13,63.32,63.13,63.32,4100.0
2017-07-31 11:40:00,63.3,63.45,63.3,63.41,6013.0,63.3,63.45,63.3,63.41,6013.0
2017-07-31 11:50:00,63.37,63.47,63.33,63.4,3996.0,63.37,63.47,63.33,63.4,3996.0
2017-07-31 12:00:00,63.39,63.42,63.1,63.15,17241.0,63.39,63.42,63.1,63.15,17241.0
2017-07-31 12:10:00,63.15,63.4,63.09,63.36,7160.0,63.15,63.4,63.09,63.36,7160.0
2017-07-31 12:20:00,63.32,63.46,63.3,63.43,3093.0,63.32,63.46,63.3,63.43,3093.0
2017-07-31 12:30:00,63.44,63.45,63.35,63.38,9417.0,63.44,63.45,63.35,63.38,9417.0
2017-07-31 12:40:00,63.41,63.44,63.33,63.33,5310.0,63.41,63.44,63.33,63.33,5310.0
2017-07-31 12:50:00,63.31,63.38,63.23,63.37,3120.0,63.31,63.38,63.23,63.37,3120.0
2017-07-31 13:00:00,63.33,63.33,63.19,63.3,4801.0,63.33,63.33,63.19,63.3,4801.0
2017-07-31 13:10:00,63.33,63.35,63.13,63.21,4201.0,63.33,63.35,63.13,63.21,4201.0
2017-07-31 13:20:00,63.25,63.31,63.17,63.29,5884.0,63.25,63.31,63.17,63.29,5884.0
2017-07-31 13:30:00,63.28,63.29,63.1,63.12,8653.0,63.28,63.29,63.1,63.12,8653.0
2017-07-31 13:40:00,63.14,63.35,63.14,63.31,9884.0,63.14,63.35,63.14,63.31,9884.0
2017-07-31 13:50:00,63.33,63.48,63.28,63.46,5900.0,63.33,63.48,63.28,63.46,5900.0
2017-07-31 14:00:00,63.42,63.48,63.22,63.22,7063.0,63.42,63.48,63.22,63.22,7063.0
2017-07-31 14:10:00,63.2,63.53,63.2,63.53,5633.0,63.2,63.53,63.2,63.53,5633.0
2017-07-31 14:20:00,63.54,63.56,63.38,63.53,19357.0,63.54,63.56,63.38,63.53,19357.0
2017-07-31 14:30:00,63.55,63.66,63.52,63.6,12538.0,63.55,63.66,63.52,63.6,12538.0
2017-07-31 14:40:00,63.6,63.69,63.52,63.64,24924.0,63.6,63.69,63.52,63.64,24924.0
2017-07-31 14:50:00,63.69,63.7,63.58,63.65,14923.0,63.69,63.7,63.58,63.65,14923.0
2017-07-31 15:00:00,63.63,63.81,63.54,63.59,30952.0,63.63,63.81,63.54,63.59,30952.0
2017-07-31 15:10:00,63.58,63.74,63.55,63.6,17819.0,63.58,63.74,63.55,63.6,17819.0
2017-07-31 15:20:00,63.61,63.68,63.52,63.67,19650.0,63.61,63.68,63.52,63.67,19650.0
2017-07-31 15:30:00,63.65,63.74,63.58,63.74,24540.0,63.65,63.74,63.58,63.74,24540.0
2017-07-31 15:40:00,63.76,63.88,63.68,63.88,46136.0,63.76,63.88,63.68,63.88,46136.0
2017-07-31 15:50:00,63.88,63.88,63.68,63.76,83924.0,63.88,63.88,63.68,63.76,83924.0
2017-08-01 09:30:00,64.0,64.09,63.24,63.72,47145.0,64.0,64.09,63.24,63.72,47145.0
2017-08-01 09:40:00,63.66,63.69,63.12,63.69,52722.0,63.66,63.69,63.12,63.69,52722.0
2017-08-01 09:50:00,63.64,64.06,63.6,63.96,16071.0,63.64,64.06,63.6,63.96,16071.0
2017-08-01 10:00:00,63.91,64.08,63.88,63.98,14392.0,63.91,64.08,63.88,63.98,14392.0
2017-08-01 10:10:00,64.01,64.5,64.01,64.25,38795.0,64.01,64.5,64.01,64.25,38795.0
2017-08-01 10:20:00,64.2,64.22,63.94,64.16,29984.0,64.2,64.22,63.94,64.16,29984.0
2017-08-01 10:30:00,64.17,64.62,64.17,64.53,31647.0,64.17,64.62,64.17,64.53,31647.0
2017-08-01 10:40:00,64.46,64.58,64.44,64.58,22110.0,64.46,64.58,64.44,64.58,22110.0
2017-08-01 10:50:00,64.62,64.66,64.43,64.51,20049.0,64.62,64.66,64.43,64.51,20049.0
2017-08-01 11:00:00,64.53,64.62,64.43,64.58,20766.0,64.53,64.62,64.43,64.58,20766.0
2017-08-01 11:10:00,64.58,64.67,64.48,64.61,12204.0,64.58,64.67,64.48,64.61,12204.0
2017-08-01 11:20:00,64.6,64.7,64.54,64.58,25302.0,64.6,64.7,64.54,64.58,25302.0
2017-08-01 11:30:00,64.58,64.85,64.58,64.85,17878.0,64.58,64.85,64.58,64.85,17878.0
2017-08-01 11:40:00,64.81,64.88,64.61,64.72,13207.0,64.81,64.88,64.61,64.72,13207.0
2017-08-01 11:50:00,64.72,64.75,64.57,64.58,13295.0,64.72,64.75,64.57,64.58,13295.0
2017-08-01 12:00:00,64.57,64.61,64.48,64.49,17736.0,64.57,64.61,64.48,64.49,17736.0
2017-08-01 12:10:00,64.49,64.66,64.48,64.51,12009.0,64.49,64.66,64.48,64.51,12009.0
2017-08-01 12:20:00,64.5,64.56,64.46,64.52,17719.0,64.5,64.56,64.46,64.52,17719.0
2017-08-01 12:30:00,64.52,64.83,64.49,64.65,30023.0,64.52,64.83,64.49,64.65,30023.0
2017-08-01 12:40:00,64.64,64.7,64.5,64.7,11715.0,64.64,64.7,64.5,64.7,11715.0
2017-08-01 12:50:00,64.7,64.82,64.65,64.82,13541.0,64.7,64.82,64.65,64.82,13541.0
2017-08-01 13:00:00,64.81,64.82,64.72,64.78,10872.0,64.81,64.82,64.72,64.78,10872.0
2017-08-01 13:10:00,64.77,64.88,64.69,64.88,7966.0,64.77,64.88,64.69,64.88,7966.0
2017-08-01 13:20:00,64.86,64.9,64.79,64.9,14390.0,64.86,64.9,64.79,64.9,14390.0
2017-08-01 13:30:00,64.89,65.14,64.88,65.1,39353.0,64.89,65.14,64.88,65.1,39353.0
2017-08-01 13:40:00,65.1,65.2,64.7,64.7,31853.0,65.1,65.2,64.7,64.7,31853.0
2017-08-01 13:50:00,64.72,64.84,64.72,64.81,10284.0,64.72,64.84,64.72,64.81,10284.0
2017-08-01 14:00:00,64.83,64.83,64.63,64.63,107419.0,64.83,64.83,64.63,64.63,107419.0
2017-08-01 14:10:00,64.57,64.6,64.5,64.5,14439.0,64.57,64.6,64.5,64.5,14439.0
2017-08-01 14:20:00,64.5,64.75,64.49,64.73,11507.0,64.5,64.75,64.49,64.73,11507.0
2017-08-01 14:30:00,64.7,64.7,64.58,64.62,6813.0,64.7,64.7,64.58,64.62,6813.0
2017-08-01 14:40:00,64.68,64.69,64.56,64.56,8880.0,64.68,64.69,64.56,64.56,8880.0
2017-08-01 14:50:00,64.54,64.61,64.49,64.56,8680.0,64.54,64.61,64.49,64.56,8680.0
2017-08-01 15:00:00,64.56,64.67,64.54,64.58,17057.0,64.56,64.67,64.54,64.58,17057.0
2017-08-01 15:10:00,64.58,64.84,64.57,64.73,14501.0,64.58,64.84,64.57,64.73,14501.0
2017-08-01 15:20:00,64.71,64.81,64.69,64.79,11019.0,64.71,64.81,64.69,64.79,11019.0
2017-08-01 15:30:00,64.78,65.02,64.7,64.95,60758.0,64.78,65.02,64.7,64.95,60758.0
2017-08-01 15:40:00,64.98,64.98,64.76,64.78,57113.0,64.98,64.98,64.76,64.78,57113.0
2017-08-01 15:50:00,64.75,64.87,64.54,64.61,140339.0,64.75,64.87,64.54,64.61,140339.0
2017-08-02 09:30:00,64.61,64.8,64.28,64.62,49988.0,64.61,64.8,64.28,64.62,49988.0
2017-08-02 09:40:00,64.42,64.42,64.06,64.16,8740.0,64.42,64.42,64.06,64.16,8740.0
2017-08-02 09:50:00,64.09,64.14,63.71,63.99,18846.0,64.09,64.14,63.71,63.99,18846.0
2017-08-02 10:00:00,64.0,64.16,63.86,64.15,7969.0,64.0,64.16,63.86,64.15,7969.0
2017-08-02 10:10:00,64.21,64.29,63.89,63.9,19854.0,64.21,64.29,63.89,63.9,19854.0
2017-08-02 10:20:00,63.85,63.87,63.43,63.46,20329.0,63.85,63.87,63.43,63.46,20329.0
2017-08-02 10:30:00,63.53,63.53,63.22,63.22,16406.0,63.53,63.53,63.22,63.22,16406.0
2017-08-02 10:40:00,63.26,63.31,62.46,62.88,65803.0,63.26,63.31,62.46,62.88,65803.0
2017-08-02 10:50:00,62.91,63.05,62.43,62.51,23271.0,62.91,63.05,62.43,62.51,23271.0
2017-08-02 11:00:00,62.51,62.61,61.06,61.43,91837.0,62.51,62.61,61.06,61.43,91837.0
2017-08-02 11:10:00,61.41,62.18,61.4,61.63,37352.0,61.41,62.18,61.4,61.63,37352.0
2017-08-02 11:20:00,61.7,62.31,61.35,61.52,26829.0,61.7,62.31,61.35,61.52,26829.0
2017-08-02 11:30:00,61.52,62.13,61.46,62.02,15555.0,61.52,62.13,61.46,62.02,15555.0
2017-08-02 11:40:00,62.05,62.19,61.92,62.02,14162.0,62.05,62.19,61.92,62.02,14162.0
2017-08-02 11:50:00,62.08,62.15,61.89,61.89,16241.0,62.08,62.15,61.89,61.89,16241.0
2017-08-02 12:00:00,61.93,61.97,61.75,61.82,14070.0,61.93,61.97,61.75,61.82,14070.0
2017-08-02 12:10:00,61.83,62.1,61.71,62.04,9713.0,61.83,62.1,61.71,62.04,9713.0
2017-08-02 12:20:00,62.11,62.11,61.92,61.92,6354.0,62.11,62.11,61.92,61.92,6354.0
2017-08-02 12:30:00,61.99,62.02,61.82,61.89,8566.0,61.99,62.02,61.82,61.89,8566.0
2017-08-02 12:40:00,61.89,62.03,61.87,61.91,8258.0,61.89,62.03,61.87,61.91,8258.0
2017-08-02 12:50:00,61.89,62.13,61.75,62.05,18464.0,61.89,62.13,61.75,62.05,18464.0
2017-08-02 13:00:00,62.08,62.08,61.64,61.71,21199.0,62.08,62.08,61.64,61.71,21199.0
2017-08-02 13:10:00,61.71,61.82,61.68,61.72,10645.0,61.71,61.82,61.68,61.72,10645.0
2017-08-02 13:20:00,61.71,61.86,61.7,61.7,14812.0,61.71,61.86,61.7,61.7,14812.0
2017-08-02 13:30:00,61.7,61.96,61.66,61.95,12341.0,61.7,61.96,61.66,61.95,12341.0
2017-08-02 13:40:00,61.98,62.39,61.98,62.18,8390.0,61.98,62.39,61.98,62.18,8390.0
2017-08-02 13:50:00,62.21,62.33,62.19,62.29,3820.0,62.21,62.33,62.19,62.29,3820.0
2017-08-02 14:00:00,62.28,62.3,62.13,62.14,10772.0,62.28,62.3,62.13,62.14,10772.0
2017-08-02 14:10:00,62.14,62.14,61.96,61.96,14083.0,62.14,62.14,61.96,61.96,14083.0
2017-08-02 14:20:00,61.95,62.04,61.93,61.99,18468.0,61.95,62.04,61.93,61.99,18468.0
2017-08-02 14:30:00,62.0,62.22,62.0,62.16,11294.0,62.0,62.22,62.0,62.16,11294.0
2017-08-02 14:40:00,62.17,62.28,62.09,62.14,11379.0,62.17,62.28,62.09,62.14,11379.0
2017-08-02 14:50:00,62.16,62.16,61.95,62.1,11816.0,62.16,62.16,61.95,62.1,11816.0
2017-08-02 15:00:00,62.07,62.15,61.95,62.0,21723.0,62.07,62.15,61.95,62.0,21723.0
2017-08-02 15:10:00,61.98,62.05,61.84,61.88,25076.0,61.98,62.05,61.84,61.88,25076.0
2017-08-02 15:20:00,61.86,61.9,61.71,61.85,33701.0,61.86,61.9,61.71,61.85,33701.0
2017-08-02 15:30:00,61.87,61.91,61.71,61.78,44550.0,61.87,61.91,61.71,61.78,44550.0
2017-08-02 15:40:00,61.81,61.93,61.74,61.91,55558.0,61.81,61.93,61.74,61.91,55558.0
2017-08-02 15:50:00,61.91,62.08,61.9,61.97,107582.0,61.91,62.08,61.9,61.97,107582.0
2017-08-03 09:30:00,62.14,62.59,62.01,62.18,24089.0,62.14,62.59,62.01,62.18,24089.0
2017-08-03 09:40:00,62.18,62.53,62.01,62.24,13562.0,62.18,62.53,62.01,62.24,13562.0
2017-08-03 09:50:00,62.27,62.49,61.87,62.07,28621.0,62.27,62.49,61.87,62.07,28621.0
2017-08-03 10:00:00,62.11,62.4,62.03,62.19,12702.0,62.11,62.4,62.03,62.19,12702.0
2017-08-03 10:10:00,62.24,62.4,61.97,62.34,10408.0,62.24,62.4,61.97,62.34,10408.0
2017-08-03 10:20:00,62.32,62.44,62.25,62.29,12760.0,62.32,62.44,62.25,62.29,12760.0
2017-08-03 10:30:00,62.3,62.32,62.0,62.14,14559.0,62.3,62.32,62.0,62.14,14559.0
2017-08-03 10:40:00,62.13,62.35,62.04,62.32,42796.0,62.13,62.35,62.04,62.32,42796.0
2017-08-03 10:50:00,62.32,62.56,62.21,62.51,15410.0,62.32,62.56,62.21,62.51,15410.0
2017-08-03 11:00:00,62.55,62.62,62.37,62.49,23450.0,62.55,62.62,62.37,62.49,23450.0
2017-08-03 11:10:00,62.54,62.58,62.27,62.3,15552.0,62.54,62.58,62.27,62.3,15552.0
2017-08-03 11:20:00,62.34,62.48,62.26,62.32,18925.0,62.34,62.48,62.26,62.32,18925.0
2017-08-03 11:30:00,62.32,62.45,62.29,62.37,11501.0,62.32,62.45,62.29,62.37,11501.0
2017-08-03 11:40:00,62.4,62.43,62.22,62.35,11732.0,62.4,62.43,62.22,62.35,11732.0
2017-08-03 11:50:00,62.37,62.52,62.32,62.32,9183.0,62.37,62.52,62.32,62.32,9183.0
2017-08-03 12:00:00,62.32,62.5,62.31,62.34,10517.0,62.32,62.5,62.31,62.34,10517.0
2017-08-03 12:10:00,62.32,62.51,62.31,62.48,17725.0,62.32,62.51,62.31,62.48,17725.0
2017-08-03 12:20:00,62.53,62.76,62.52,62.73,16809.0,62.53,62.76,62.52,62.73,16809.0
2017-08-03 12:30:00,62.74,62.78,62.53,62.71,17043.0,62.74,62.78,62.53,62.71,17043.0
2017-08-03 12:40:00,62.75,62.76,62.63,62.74,6982.0,62.75,62.76,62.63,62.74,6982.0
2017-08-03 12:50:00,62.74,62.8,62.67,62.74,7145.0,62.74,62.8,62.67,62.74,7145.0
2017-08-03 13:00:00,62.79,62.79,62.63,62.73,5651.0,62.79,62.79,62.63,62.73,5651.0
2017-08-03 13:10:00,62.75,62.82,62.65,62.7,7200.0,62.75,62.82,62.65,62.7,7200.0
2017-08-03 13:20:00,62.7,62.75,62.51,62.51,20424.0,62.7,62.75,62.51,62.51,20424.0
2017-08-03 13:30:00,62.55,62.6,62.38,62.51,23993.0,62.55,62.6,62.38,62.51,23993.0
2017-08-03 13:40:00,62.55,62.71,62.55,62.67,7258.0,62.55,62.71,62.55,62.67,7258.0
2017-08-03 13:50:00,62.67,62.73,62.59,62.67,9867.0,62.67,62.73,62.59,62.67,9867.0
2017-08-03 14:00:00,62.7,62.79,62.57,62.67,13723.0,62.7,62.79,62.57,62.67,13723.0
2017-08-03 14:10:00,62.71,62.73,62.55,62.59,5473.0,62.71,62.73,62.55,62.59,5473.0
2017-08-03 14:20:00,62.62,62.74,62.62,62.7,13603.0,62.62,62.74,62.62,62.7,13603.0
2017-08-03 14:30:00,62.7,62.74,62.63,62.65,8855.0,62.7,62.74,62.63,62.65,8855.0
2017-08-03 14:40:00,62.65,62.66,62.5,62.5,20894.0,62.65,62.66,62.5,62.5,20894.0
2017-08-03 14:50:00,62.5,62.56,62.48,62.55,9490.0,62.5,62.56,62.48,62.55,9490.0
2017-08-03 15:00:00,62.53,62.65,62.49,62.55,17673.0,62.53,62.65,62.49,62.55,17673.0
2017-08-03 15:10:00,62.54,62.67,62.52,62.58,13305.0,62.54,62.67,62.52,62.58,13305.0
2017-08-03 15:20:00,62.58,62.67,62.49,62.49,13700.0,62.58,62.67,62.49,62.49,13700.0
2017-08-03 15:30:00,62.53,62.53,62.3,62.42,19292.0,62.53,62.53,62.3,62.42,19292.0
2017-08-03 15:40:00,62.43,62.47,62.33,62.45,31131.0,62.43,62.47,62.33,62.45,31131.0
2017-08-03 15:50:00,62.45,62.46,62.36,62.41,89038.0,62.45,62.46,62.36,62.41,89038.0
2017-08-04 09:30:00,62.51,62.75,62.36,62.54,26939.0,62.51,62.75,62.36,62.54,26939.0
2017-08-04 09:40:00,62.53,62.73,62.51,62.55,15019.0,62.53,62.73,62.51,62.55,15019.0
2017-08-04 09:50:00,62.56,62.72,62.46,62.46,12232.0,62.56,62.72,62.46,62.46,12232.0
2017-08-04 10:00:00,62.46,62.63,62.27,62.5,22707.0,62.46,62.63,62.27,62.5,22707.0
2017-08-04 10:10:00,62.48,62.88,62.38,62.86,72231.0,62.48,62.88,62.38,62.86,72231.0
2017-08-04 10:20:00,62.98,63.0,62.74,62.79,22036.0,62.98,63.0,62.74,62.79,22036.0
2017-08-04 10:30:00,62.76,62.86,62.58,62.58,11145.0,62.76,62.86,62.58,62.58,11145.0
2017-08-04 10:40:00,62.63,62.68,62.55,62.67,6206.0,62.63,62.68,62.55,62.67,6206.0
2017-08-04 10:50:00,62.68,62.72,62.52,62.65,9574.0,62.68,62.72,62.52,62.65,9574.0
2017-08-04 11:00:00,62.68,62.82,62.53,62.56,21206.0,62.68,62.82,62.53,62.56,21206.0
2017-08-04 11:10:00,62.52,62.84,62.48,62.8,16712.0,62.52,62.84,62.48,62.8,16712.0
2017-08-04 11:20:00,62.79,62.81,62.62,62.66,18288.0,62.79,62.81,62.62,62.66,18288.0
2017-08-04 11:30:00,62.62,62.83,62.61,62.61,12312.0,62.62,62.83,62.61,62.61,12312.0
2017-08-04 11:40:00,62.6,62.76,62.58,62.61,10871.0,62.6,62.76,62.58,62.61,10871.0
2017-08-04 11:50:00,62.6,62.61,62.38,62.45,4330.0,62.6,62.61,62.38,62.45,4330.0
2017-08-04 12:00:00,62.49,62.56,62.29,62.45,39244.0,62.49,62.56,62.29,62.45,39244.0
2017-08-04 12:10:00,62.45,62.58,62.36,62.39,30837.0,62.45,62.58,62.36,62.39,30837.0
2017-08-04 12:20:00,62.38,62.42,62.2,62.22,9931.0,62.38,62.42,62.2,62.22,9931.0
2017-08-04 12:30:00,62.21,62.29,62.12,62.26,12134.0,62.21,62.29,62.12,62.26,12134.0
2017-08-04 12:40:00,62.24,62.33,62.2,62.31,8388.0,62.24,62.33,62.2,62.31,8388.0
2017-08-04 12:50:00,62.34,62.34,62.24,62.26,2805.0,62.34,62.34,62.24,62.26,2805.0
2017-08-04 13:00:00,62.26,62.3,62.12,62.19,5949.0,62.26,62.3,62.12,62.19,5949.0
2017-08-04 13:10:00,62.26,62.26,62.14,62.14,5315.0,62.26,62.26,62.14,62.14,5315.0
2017-08-04 13:20:00,62.14,62.22,62.1,62.14,6943.0,62.14,62.22,62.1,62.14,6943.0
2017-08-04 13:30:00,62.13,62.3,62.13,62.18,4100.0,62.13,62.3,62.13,62.18,4100.0
2017-08-04 13:40:00,62.15,62.26,62.11,62.26,7031.0,62.15,62.26,62.11,62.26,7031.0
2017-08-04 13:50:00,62.26,62.3,62.15,62.18,5174.0,62.26,62.3,62.15,62.18,5174.0
2017-08-04 14:00:00,62.17,62.2,62.14,62.17,3800.0,62.17,62.2,62.14,62.17,3800.0
2017-08-04 14:10:00,62.15,62.27,62.15,62.23,4268.0,62.15,62.27,62.15,62.23,4268.0
2017-08-04 14:20:00,62.24,62.24,62.07,62.07,10238.0,62.24,62.24,62.07,62.07,10238.0
2017-08-04 14:30:00,62.11,62.12,62.01,62.06,6003.0,62.11,62.12,62.01,62.06,6003.0
2017-08-04 14:40:00,62.08,62.13,62.01,62.12,4561.0,62.08,62.13,62.01,62.12,4561.0
2017-08-04 14:50:00,62.13,62.14,61.95,61.98,10350.0,62.13,62.14,61.95,61.98,10350.0
2017-08-04 15:00:00,61.96,62.05,61.95,62.04,4375.0,61.96,62.05,61.95,62.04,4375.0
2017-08-04 15:10:00,62.04,62.04,61.95,61.95,9079.0,62.04,62.04,61.95,61.95,9079.0
2017-08-04 15:20:00,61.94,61.98,61.9,61.96,8078.0,61.94,61.98,61.9,61.96,8078.0
2017-08-04 15:30:00,61.95,62.03,61.92,62.03,17584.0,61.95,62.03,61.92,62.03,17584.0
2017-08-04 15:40:00,62.04,62.04,61.86,61.95,45790.0,62.04,62.04,61.86,61.95,45790.0
2017-08-04 15:50:00,61.96,62.14,61.89,62.14,66849.0,61.96,62.14,61.89,62.14,66849.0
2017-08-07 09:30:00,62.24,62.57,62.12,62.12,18971.0,62.24,62.57,62.12,62.12,18971.0
2017-08-07 09:40:00,62.15,62.5,62.15,62.46,13244.0,62.15,62.5,62.15,62.46,13244.0
2017-08-07 09:50:00,62.46,62.5,62.15,62.26,15113.0,62.46,62.5,62.15,62.26,15113.0
2017-08-07 10:00:00,62.24,62.34,62.22,62.32,5554.0,62.24,62.34,62.22,62.32,5554.0
2017-08-07 10:10:00,62.27,62.47,62.22,62.43,15171.0,62.27,62.47,62.22,62.43,15171.0
2017-08-07 10:20:00,62.43,62.47,62.31,62.38,24538.0,62.43,62.47,62.31,62.38,24538.0
2017-08-07 10:30:00,62.35,62.47,62.34,62.36,24213.0,62.35,62.47,62.34,62.36,24213.0
2017-08-07 10:40:00,62.38,62.45,62.32,62.35,15408.0,62.38,62.45,62.32,62.35,15408.0
2017-08-07 10:50:00,62.32,62.44,62.32,62.33,14084.0,62.32,62.44,62.32,62.33,14084.0
2017-08-07 11:00:00,62.3,62.35,62.24,62.29,18850.0,62.3,62.35,62.24,62.29,18850.0
2017-08-07 11:10:00,62.28,62.48,62.28,62.47,32010.0,62.28,62.48,62.28,62.47,32010.0
2017-08-07 11:20:00,62.47,62.86,62.45,62.77,14804.0,62.47,62.86,62.45,62.77,14804.0
2017-08-07 11:30:00,62.8,62.87,62.75,62.8,20544.0,62.8,62.87,62.75,62.8,20544.0
2017-08-07 11:40:00,62.8,62.8,62.62,62.79,11745.0,62.8,62.8,62.62,62.79,11745.0
2017-08-07 11:50:00,62.79,62.79,62.68,62.72,7611.0,62.79,62.79,62.68,62.72,7611.0
2017-08-07 12:00:00,62.73,62.79,62.66,62.71,10014.0,62.73,62.79,62.66,62.71,10014.0
2017-08-07 12:10:00,62.73,62.8,62.62,62.62,10466.0,62.73,62.8,62.62,62.62,10466.0
2017-08-07 12:20:00,62.62,62.74,62.61,62.68,9213.0,62.62,62.74,62.61,62.68,9213.0
2017-08-07 12:30:00,62.68,62.7,62.62,62.69,9625.0,62.68,62.7,62.62,62.69,9625.0
2017-08-07 12:40:00,62.7,62.73,62.64,62.73,10870.0,62.7,62.73,62.64,62.73,10870.0
2017-08-07 12:50:00,62.73,62.8,62.68,62.72,19126.0,62.73,62.8,62.68,62.72,19126.0
2017-08-07 13:00:00,62.72,62.79,62.7,62.75,13108.0,62.72,62.79,62.7,62.75,13108.0
2017-08-07 13:10:00,62.75,62.78,62.67,62.75,11744.0,62.75,62.78,62.67,62.75,11744.0
2017-08-07 13:20:00,62.75,62.87,62.73,62.8,13406.0,62.75,62.87,62.73,62.8,13406.0
2017-08-07 13:30:00,62.81,62.93,62.81,62.85,16914.0,62.81,62.93,62.81,62.85,16914.0
2017-08-07 13:40:00,62.84,62.87,62.79,62.81,14083.0,62.84,62.87,62.79,62.81,14083.0
2017-08-07 13:50:00,62.83,62.89,62.81,62.89,7047.0,62.83,62.89,62.81,62.89,7047.0
2017-08-07 14:00:00,62.87,63.23,62.87,63.18,33058.0,62.87,63.23,62.87,63.18,33058.0
2017-08-07 14:10:00,63.17,63.25,63.06,63.1,19497.0,63.17,63.25,63.06,63.1,19497.0
2017-08-07 14:20:00,63.12,63.24,63.1,63.14,9426.0,63.12,63.24,63.1,63.14,9426.0
2017-08-07 14:30:00,63.16,63.25,63.16,63.23,14751.0,63.16,63.25,63.16,63.23,14751.0
2017-08-07 14:40:00,63.22,63.24,63.11,63.13,14662.0,63.22,63.24,63.11,63.13,14662.0
2017-08-07 14:50:00,63.16,63.16,63.05,63.11,9104.0,63.16,63.16,63.05,63.11,9104.0
2017-08-07 15:00:00,63.1,63.19,63.04,63.16,16629.0,63.1,63.19,63.04,63.16,16629.0
2017-08-07 15:10:00,63.17,63.24,63.12,63.15,23913.0,63.17,63.24,63.12,63.15,23913.0
2017-08-07 15:20:00,63.17,63.3,63.17,63.29,18141.0,63.17,63.3,63.17,63.29,18141.0
2017-08-07 15:30:00,63.29,63.3,63.17,63.22,31399.0,63.29,63.3,63.17,63.22,31399.0
2017-08-07 15:40:00,63.2,63.32,63.09,63.18,24258.0,63.2,63.32,63.09,63.18,24258.0
2017-08-07 15:50:00,63.19,63.26,63.02,63.17,47439.0,63.19,63.26,63.02,63.17,47439.0
2017-08-08 09:30:00,63.07,63.23,62.73,62.98,19355.0,63.07,63.23,62.73,62.98,19355.0
2017-08-08 09:40:00,62.99,63.06,62.81,62.98,8568.0,62.99,63.06,62.81,62.98,8568.0
2017-08-08 09:50:00,62.96,63.0,62.9,62.93,5104.0,62.96,63.0,62.9,62.93,5104.0
2017-08-08 10:00:00,62.91,62.97,62.83,62.97,11138.0,62.91,62.97,62.83,62.97,11138.0
2017-08-08 10:10:00,62.96,63.0,62.83,62.97,10471.0,62.96,63.0,62.83,62.97,10471.0
2017-08-08 10:20:00,62.97,62.97,62.77,62.88,23758.0,62.97,62.97,62.77,62.88,23758.0
2017-08-08 10:30:00,62.84,62.93,62.68,62.86,22123.0,62.84,62.93,62.68,62.86,22123.0
2017-08-08 10:40:00,62.86,62.89,62.77,62.77,10006.0,62.86,62.89,62.77,62.77,10006.0
2017-08-08 10:50:00,62.79,62.93,62.78,62.83,13585.0,62.79,62.93,62.78,62.83,13585.0
2017-08-08 11:00:00,62.82,62.94,62.79,62.81,21988.0,62.82,62.94,62.79,62.81,21988.0
2017-08-08 11:10:00,62.83,62.95,62.81,62.89,22235.0,62.83,62.95,62.81,62.89,22235.0
2017-08-08 11:20:00,62.92,62.96,62.8,62.83,19528.0,62.92,62.96,62.8,62.83,19528.0
2017-08-08 11:30:00,62.85,62.93,62.84,62.9,12508.0,62.85,62.93,62.84,62.9,12508.0
2017-08-08 11:40:00,62.96,62.96,62.85,62.9,32536.0,62.96,62.96,62.85,62.9,32536.0
2017-08-08 11:50:00,62.92,63.54,62.91,63.45,23128.0,62.92,63.54,62.91,63.45,23128.0
2017-08-08 12:00:00,63.38,63.43,63.27,63.35,6051.0,63.38,63.43,63.27,63.35,6051.0
2017-08-08 12:10:00,63.35,63.41,63.3,63.3,12470.0,63.35,63.41,63.3,63.3,12470.0
2017-08-08 12:20:00,63.29,63.3,63.22,63.28,6983.0,63.29,63.3,63.22,63.28,6983.0
2017-08-08 12:30:00,63.28,63.5,63.24,63.42,42274.0,63.28,63.5,63.24,63.42,42274.0
2017-08-08 12:40:00,63.42,63.5,63.34,63.41,15380.0,63.42,63.5,63.34,63.41,15380.0
2017-08-08 12:50:00,63.4,63.47,63.37,63.44,12787.0,63.4,63.47,63.37,63.44,12787.0
2017-08-08 13:00:00,63.41,63.43,63.32,63.36,10786.0,63.41,63.43,63.32,63.36,10786.0
2017-08-08 13:10:00,63.35,63.38,63.28,63.33,5126.0,63.35,63.38,63.28,63.33,5126.0
2017-08-08 13:20:00,63.34,63.39,63.3,63.3,4432.0,63.34,63.39,63.3,63.3,4432.0
2017-08-08 13:30:00,63.31,63.35,63.15,63.27,12228.0,63.31,63.35,63.15,63.27,12228.0
2017-08-08 13:40:00,63.28,63.35,63.27,63.35,5546.0,63.28,63.35,63.27,63.35,5546.0
2017-08-08 13:50:00,63.36,63.39,63.32,63.34,4678.0,63.36,63.39,63.32,63.34,4678.0
2017-08-08 14:00:00,63.36,63.43,63.32,63.41,9479.0,63.36,63.43,63.32,63.41,9479.0
2017-08-08 14:10:00,63.37,63.44,63.37,63.43,5311.0,63.37,63.44,63.37,63.43,5311.0
2017-08-08 14:20:00,63.4,63.4,63.28,63.3,8871.0,63.4,63.4,63.28,63.3,8871.0
2017-08-08 14:30:00,63.28,63.3,63.25,63.28,8194.0,63.28,63.3,63.25,63.28,8194.0
2017-08-08 14:40:00,63.27,63.28,63.18,63.22,5993.0,63.27,63.28,63.18,63.22,5993.0
2017-08-08 14:50:00,63.2,63.28,63.17,63.24,10593.0,63.2,63.28,63.17,63.24,10593.0
2017-08-08 15:00:00,63.25,63.26,63.11,63.15,9907.0,63.25,63.26,63.11,63.15,9907.0
2017-08-08 15:10:00,63.16,63.16,63.09,63.12,14045.0,63.16,63.16,63.09,63.12,14045.0
2017-08-08 15:20:00,63.12,63.13,62.84,62.9,19450.0,63.12,63.13,62.84,62.9,19450.0
2017-08-08 15:30:00,62.95,62.98,62.72,62.91,20141.0,62.95,62.98,62.72,62.91,20141.0
2017-08-08 15:40:00,62.82,62.92,62.76,62.89,23433.0,62.82,62.92,62.76,62.89,23433.0
2017-08-08 15:50:00,62.9,62.93,62.71,62.83,57142.0,62.9,62.93,62.71,62.83,57142.0
2017-08-09 09:30:00,62.45,62.75,62.09,62.75,30752.0,62.45,62.75,62.09,62.75,30752.0
2017-08-09 09:40:00,62.77,63.17,62.65,63.13,32042.0,62.77,63.17,62.65,63.13,32042.0
2017-08-09 09:50:00,63.06,63.48,62.77,63.28,19217.0,63.06,63.48,62.77,63.28,19217.0
2017-08-09 10:00:00,63.29,63.39,63.0,63.28,33310.0,63.29,63.39,63.0,63.28,33310.0
2017-08-09 10:10:00,63.32,63.48,63.23,63.28,26919.0,63.32,63.48,63.23,63.28,26919.0
2017-08-09 10:20:00,63.29,63.44,63.2,63.21,18157.0,63.29,63.44,63.2,63.21,18157.0
2017-08-09 10:30:00,63.12,63.78,63.1,63.71,34474.0,63.12,63.78,63.1,63.71,34474.0
2017-08-09 10:40:00,63.78,63.88,63.47,63.6,17563.0,63.78,63.88,63.47,63.6,17563.0
2017-08-09 10:50:00,63.5,63.75,63.43,63.48,21571.0,63.5,63.75,63.43,63.48,21571.0
2017-08-09 11:00:00,63.42,63.61,63.27,63.51,9962.0,63.42,63.61,63.27,63.51,9962.0
2017-08-09 11:10:00,63.43,63.57,63.32,63.51,22682.0,63.43,63.57,63.32,63.51,22682.0
2017-08-09 11:20:00,63.46,63.59,63.43,63.47,7838.0,63.46,63.59,63.43,63.47,7838.0
2017-08-09 11:30:00,63.44,63.6,63.44,63.47,8029.0,63.44,63.6,63.44,63.47,8029.0
2017-08-09 11:40:00,63.47,63.69,63.41,63.69,34483.0,63.47,63.69,63.41,63.69,34483.0
2017-08-09 11:50:00,63.7,63.98,63.65,63.89,11494.0,63.7,63.98,63.65,63.89,11494.0
2017-08-09 12:00:00,63.83,63.84,63.64,63.7,7589.0,63.83,63.84,63.64,63.7,7589.0
2017-08-09 12:10:00,63.74,63.84,63.68,63.84,7715.0,63.74,63.84,63.68,63.84,7715.0
2017-08-09 12:20:00,63.82,63.95,63.8,63.92,10126.0,63.82,63.95,63.8,63.92,10126.0
2017-08-09 12:30:00,63.89,64.02,63.74,63.9,36265.0,63.89,64.02,63.74,63.9,36265.0
2017-08-09 12:40:00,63.94,64.01,63.81,63.94,18515.0,63.94,64.01,63.81,63.94,18515.0
2017-08-09 12:50:00,63.91,63.96,63.75,63.75,16344.0,63.91,63.96,63.75,63.75,16344.0
2017-08-09 13:00:00,63.73,63.83,63.67,63.76,20586.0,63.73,63.83,63.67,63.76,20586.0
2017-08-09 13:10:00,63.76,63.85,63.75,63.8,13383.0,63.76,63.85,63.75,63.8,13383.0
2017-08-09 13:20:00,63.79,63.9,63.77,63.77,11430.0,63.79,63.9,63.77,63.77,11430.0
2017-08-09 13:30:00,63.79,63.81,63.74,63.78,10068.0,63.79,63.81,63.74,63.78,10068.0
2017-08-09 13:40:00,63.79,63.81,63.73,63.76,10144.0,63.79,63.81,63.73,63.76,10144.0
2017-08-09 13:50:00,63.77,63.84,63.71,63.8,12908.0,63.77,63.84,63.71,63.8,12908.0
2017-08-09 14:00:00,63.82,63.84,63.63,63.68,11892.0,63.82,63.84,63.63,63.68,11892.0
2017-08-09 14:10:00,63.68,63.68,63.52,63.52,13339.0,63.68,63.68,63.52,63.52,13339.0
2017-08-09 14:20:00,63.57,63.6,63.46,63.5,8181.0,63.57,63.6,63.46,63.5,8181.0
2017-08-09 14:30:00,63.48,63.48,63.28,63.34,8868.0,63.48,63.48,63.28,63.34,8868.0
2017-08-09 14:40:00,63.32,63.42,63.25,63.33,5932.0,63.32,63.42,63.25,63.33,5932.0
2017-08-09 14:50:00,63.31,63.4,63.28,63.33,8070.0,63.31,63.4,63.28,63.33,8070.0
2017-08-09 15:00:00,63.31,63.4,63.23,63.23,14515.0,63.31,63.4,63.23,63.23,14515.0
2017-08-09 15:10:00,63.24,63.61,63.24,63.58,15594.0,63.24,63.61,63.24,63.58,15594.0
2017-08-09 15:20:00,63.62,63.67,63.55,63.57,9909.0,63.62,63.67,63.55,63.57,9909.0
2017-08-09 15:30:00,63.56,63.59,63.48,63.58,13500.0,63.56,63.59,63.48,63.58,13500.0
2017-08-09 15:40:00,63.58,63.68,63.55,63.59,35690.0,63.58,63.68,63.55,63.59,35690.0
2017-08-09 15:50:00,63.6,63.74,63.59,63.65,88168.0,63.6,63.74,63.59,63.65,88168.0
2017-08-10 09:30:00,63.11,63.38,62.84,63.15,39007.0,63.11,63.38,62.84,63.15,39007.0
2017-08-10 09:40:00,63.25,63.26,62.88,63.05,18720.0,63.25,63.26,62.88,63.05,18720.0
2017-08-10 09:50:00,63.05,63.17,62.88,63.07,14613.0,63.05,63.17,62.88,63.07,14613.0
2017-08-10 10:00:00,63.1,63.16,62.44,62.52,42026.0,63.1,63.16,62.44,62.52,42026.0
2017-08-10 10:10:00,62.57,63.02,62.55,62.72,28632.0,62.57,63.02,62.55,62.72,28632.0
2017-08-10 10:20:00,62.72,62.85,62.23,62.53,20186.0,62.72,62.85,62.23,62.53,20186.0
2017-08-10 10:30:00,62.54,62.69,62.48,62.59,20546.0,62.54,62.69,62.48,62.59,20546.0
2017-08-10 10:40:00,62.59,62.65,62.44,62.47,23496.0,62.59,62.65,62.44,62.47,23496.0
2017-08-10 10:50:00,62.52,62.54,62.34,62.54,28324.0,62.52,62.54,62.34,62.54,28324.0
2017-08-10 11:00:00,62.54,62.6,62.37,62.37,17835.0,62.54,62.6,62.37,62.37,17835.0
2017-08-10 11:10:00,62.37,62.37,62.07,62.3,26110.0,62.37,62.37,62.07,62.3,26110.0
2017-08-10 11:20:00,62.32,62.33,61.84,62.05,23530.0,62.32,62.33,61.84,62.05,23530.0
2017-08-10 11:30:00,62.12,62.15,61.86,61.98,12879.0,62.12,62.15,61.86,61.98,12879.0
2017-08-10 11:40:00,61.95,62.0,61.6,61.75,24252.0,61.95,62.0,61.6,61.75,24252.0
2017-08-10 11:50:00,61.7,61.7,61.36,61.44,27262.0,61.7,61.7,61.36,61.44,27262.0
2017-08-10 12:00:00,61.5,61.53,61.28,61.5,14855.0,61.5,61.53,61.28,61.5,14855.0
2017-08-10 12:10:00,61.46,61.54,61.37,61.38,10228.0,61.46,61.54,61.37,61.38,10228.0
2017-08-10 12:20:00,61.37,61.37,60.93,60.99,31174.0,61.37,61.37,60.93,60.99,31174.0
2017-08-10 12:30:00,60.98,60.99,60.2,60.43,70506.0,60.98,60.99,60.2,60.43,70506.0
2017-08-10 12:40:00,60.48,60.53,60.01,60.35,80175.0,60.48,60.53,60.01,60.35,80175.0
2017-08-10 12:50:00,60.39,60.4,59.85,60.1,102378.0,60.39,60.4,59.85,60.1,102378.0
2017-08-10 13:00:00,60.1,60.8,59.97,60.72,40752.0,60.1,60.8,59.97,60.72,40752.0
2017-08-10 13:10:00,60.72,60.95,60.65,60.85,19521.0,60.72,60.95,60.65,60.85,19521.0
2017-08-10 13:20:00,60.75,60.98,60.55,60.9,16465.0,60.75,60.98,60.55,60.9,16465.0
2017-08-10 13:30:00,60.95,60.96,60.52,60.57,21517.0,60.95,60.96,60.52,60.57,21517.0
2017-08-10 13:40:00,60.57,60.72,60.53,60.64,11609.0,60.57,60.72,60.53,60.64,11609.0
2017-08-10 13:50:00,60.64,60.64,60.36,60.45,18880.0,60.64,60.64,60.36,60.45,18880.0
2017-08-10 14:00:00,60.52,60.52,60.22,60.35,17075.0,60.52,60.52,60.22,60.35,17075.0
2017-08-10 14:10:00,60.33,60.5,60.29,60.46,17091.0,60.33,60.5,60.29,60.46,17091.0
2017-08-10 14:20:00,60.49,60.95,60.45,60.93,30765.0,60.49,60.95,60.45,60.93,30765.0
2017-08-10 14:30:00,60.95,61.14,60.91,60.99,23835.0,60.95,61.14,60.91,60.99,23835.0
2017-08-10 14:40:00,60.91,61.11,60.9,61.11,15785.0,60.91,61.11,60.9,61.11,15785.0
2017-08-10 14:50:00,61.11,61.11,60.85,60.91,16435.0,61.11,61.11,60.85,60.91,16435.0
2017-08-10 15:00:00,60.92,60.98,60.83,60.86,32415.0,60.92,60.98,60.83,60.86,32415.0
2017-08-10 15:10:00,60.87,60.87,60.4,60.54,26943.0,60.87,60.87,60.4,60.54,26943.0
2017-08-10 15:20:00,60.53,60.73,60.44,60.67,22189.0,60.53,60.73,60.44,60.67,22189.0
2017-08-10 15:30:00,60.72,60.72,60.29,60.32,25034.0,60.72,60.72,60.29,60.32,25034.0
2017-08-10 15:40:00,60.33,60.36,59.92,59.95,94094.0,60.33,60.36,59.92,59.95,94094.0
2017-08-10 15:50:00,59.94,60.07,59.9,59.9,113905.0,59.94,60.07,59.9,59.9,113905.0
2017-08-11 09:30:00,59.93,61.0,59.93,60.21,52522.0,59.93,61.0,59.93,60.21,52522.0
2017-08-11 09:40:00,60.28,60.66,60.22,60.44,19050.0,60.28,60.66,60.22,60.44,19050.0
2017-08-11 09:50:00,60.51,61.23,60.51,61.21,22292.0,60.51,61.23,60.51,61.21,22292.0
2017-08-11 10:00:00,61.21,61.66,61.15,61.55,22958.0,61.21,61.66,61.15,61.55,22958.0
2017-08-11 10:10:00,61.56,61.81,61.43,61.52,23294.0,61.56,61.81,61.43,61.52,23294.0
2017-08-11 10:20:00,61.48,61.6,61.35,61.51,32131.0,61.48,61.6,61.35,61.51,32131.0
2017-08-11 10:30:00,61.52,61.61,61.37,61.5,36096.0,61.52,61.61,61.37,61.5,36096.0
2017-08-11 10:40:00,61.5,61.55,61.35,61.39,28018.0,61.5,61.55,61.35,61.39,28018.0
2017-08-11 10:50:00,61.48,61.54,61.44,61.47,9434.0,61.48,61.54,61.44,61.47,9434.0
2017-08-11 11:00:00,61.47,61.47,61.22,61.27,8704.0,61.47,61.47,61.22,61.27,8704.0
2017-08-11 11:10:00,61.27,61.44,61.15,61.15,21863.0,61.27,61.44,61.15,61.15,21863.0
2017-08-11 11:20:00,61.13,61.18,60.75,60.77,27902.0,61.13,61.18,60.75,60.77,27902.0
2017-08-11 11:30:00,60.75,61.08,60.74,60.98,18313.0,60.75,61.08,60.74,60.98,18313.0
2017-08-11 11:40:00,60.98,61.13,60.9,61.03,12263.0,60.98,61.13,60.9,61.03,12263.0
2017-08-11 11:50:00,61.01,61.32,61.01,61.23,9054.0,61.01,61.32,61.01,61.23,9054.0
2017-08-11 12:00:00,61.26,61.52,61.24,61.45,11093.0,61.26,61.52,61.24,61.45,11093.0
2017-08-11 12:10:00,61.45,61.6,61.39,61.56,12567.0,61.45,61.6,61.39,61.56,12567.0
2017-08-11 12:20:00,61.56,61.63,61.52,61.55,9627.0,61.56,61.63,61.52,61.55,9627.0
2017-08-11 12:30:00,61.58,61.61,61.53,61.59,6081.0,61.58,61.61,61.53,61.59,6081.0
2017-08-11 12:40:00,61.59,61.77,61.54,61.7,12806.0,61.59,61.77,61.54,61.7,12806.0
2017-08-11 12:50:00,61.7,61.8,61.7,61.75,12031.0,61.7,61.8,61.7,61.75,12031.0
2017-08-11 13:00:00,61.73,61.92,61.72,61.85,11838.0,61.73,61.92,61.72,61.85,11838.0
2017-08-11 13:10:00,61.85,61.85,61.66,61.66,5730.0,61.85,61.85,61.66,61.66,5730.0
2017-08-11 13:20:00,61.67,61.68,61.51,61.56,9509.0,61.67,61.68,61.51,61.56,9509.0
2017-08-11 13:30:00,61.58,61.62,61.49,61.49,9448.0,61.58,61.62,61.49,61.49,9448.0
2017-08-11 13:40:00,61.46,61.65,61.42,61.6,6571.0,61.46,61.65,61.42,61.6,6571.0
2017-08-11 13:50:00,61.64,61.73,61.53,61.56,16128.0,61.64,61.73,61.53,61.56,16128.0
2017-08-11 14:00:00,61.52,61.59,61.52,61.59,6999.0,61.52,61.59,61.52,61.59,6999.0
2017-08-11 14:10:00,61.57,61.69,61.57,61.67,8390.0,61.57,61.69,61.57,61.67,8390.0
2017-08-11 14:20:00,61.68,61.74,61.63,61.73,4655.0,61.68,61.74,61.63,61.73,4655.0
2017-08-11 14:30:00,61.71,61.74,61.57,61.61,12295.0,61.71,61.74,61.57,61.61,12295.0
2017-08-11 14:40:00,61.63,61.78,61.61,61.74,13395.0,61.63,61.78,61.61,61.74,13395.0
2017-08-11 14:50:00,61.68,61.78,61.67,61.67,11884.0,61.68,61.78,61.67,61.67,11884.0
2017-08-11 15:00:00,61.69,61.88,61.69,61.82,11252.0,61.69,61.88,61.69,61.82,11252.0
2017-08-11 15:10:00,61.83,61.85,61.62,61.63,14870.0,61.83,61.85,61.62,61.63,14870.0
2017-08-11 15:20:00,61.59,61.87,61.59,61.87,12428.0,61.59,61.87,61.59,61.87,12428.0
2017-08-11 15:30:00,61.82,61.84,61.73,61.83,42647.0,61.82,61.84,61.73,61.83,42647.0
2017-08-11 15:40:00,61.81,61.91,61.77,61.9,48886.0,61.81,61.91,61.77,61.9,48886.0
2017-08-11 15:50:00,61.89,61.96,61.81,61.84,72938.0,61.89,61.96,61.81,61.84,72938.0
2017-08-14 09:30:00,62.62,63.45,62.62,63.24,56524.0,62.62,63.45,62.62,63.24,56524.0
2017-08-14 09:40:00,63.16,63.49,63.1,63.38,21602.0,63.16,63.49,63.1,63.38,21602.0
2017-08-14 09:50:00,63.28,63.36,62.65,62.76,40339.0,63.28,63.36,62.65,62.76,40339.0
2017-08-14 10:00:00,62.82,62.82,62.52,62.52,17311.0,62.82,62.82,62.52,62.52,17311.0
2017-08-14 10:10:00,62.58,62.95,62.4,62.82,20354.0,62.58,62.95,62.4,62.82,20354.0
2017-08-14 10:20:00,62.84,62.97,62.76,62.86,7382.0,62.84,62.97,62.76,62.86,7382.0
2017-08-14 10:30:00,62.89,63.1,62.89,63.1,11554.0,62.89,63.1,62.89,63.1,11554.0
2017-08-14 10:40:00,63.15,63.2,63.01,63.08,7325.0,63.15,63.2,63.01,63.08,7325.0
2017-08-14 10:50:00,63.12,63.16,63.05,63.05,5240.0,63.12,63.16,63.05,63.05,5240.0
2017-08-14 11:00:00,63.07,63.09,62.88,62.95,6867.0,63.07,63.09,62.88,62.95,6867.0
2017-08-14 11:10:00,62.96,63.01,62.9,62.93,3320.0,62.96,63.01,62.9,62.93,3320.0
2017-08-14 11:20:00,62.93,63.09,62.93,63.01,7664.0,62.93,63.09,62.93,63.01,7664.0
2017-08-14 11:30:00,63.04,63.1,62.97,63.01,9489.0,63.04,63.1,62.97,63.01,9489.0
2017-08-14 11:40:00,63.01,63.01,62.88,62.98,4174.0,63.01,63.01,62.88,62.98,4174.0
2017-08-14 11:50:00,62.92,62.93,62.82,62.92,3664.0,62.92,62.93,62.82,62.92,3664.0
2017-08-14 12:00:00,62.94,63.09,62.94,63.07,11726.0,62.94,63.09,62.94,63.07,11726.0
2017-08-14 12:10:00,63.08,63.09,63.02,63.02,7072.0,63.08,63.09,63.02,63.02,7072.0
2017-08-14 12:20:00,63.06,63.17,63.02,63.17,9501.0,63.06,63.17,63.02,63.17,9501.0
2017-08-14 12:30:00,63.17,63.18,63.05,63.07,5500.0,63.17,63.18,63.05,63.07,5500.0
2017-08-14 12:40:00,63.04,63.15,63.04,63.15,3875.0,63.04,63.15,63.04,63.15,3875.0
2017-08-14 12:50:00,63.14,63.25,63.11,63.2,8283.0,63.14,63.25,63.11,63.2,8283.0
2017-08-14 13:00:00,63.18,63.25,63.1,63.14,8221.0,63.18,63.25,63.1,63.14,8221.0
2017-08-14 13:10:00,63.14,63.21,63.13,63.19,5334.0,63.14,63.21,63.13,63.19,5334.0
2017-08-14 13:20:00,63.22,63.22,63.16,63.16,2975.0,63.22,63.22,63.16,63.16,2975.0
2017-08-14 13:30:00,63.19,63.25,63.16,63.24,4532.0,63.19,63.25,63.16,63.24,4532.0
2017-08-14 13:40:00,63.18,63.22,63.17,63.2,5575.0,63.18,63.22,63.17,63.2,5575.0
2017-08-14 13:50:00,63.18,63.24,63.18,63.18,2950.0,63.18,63.24,63.18,63.18,2950.0
2017-08-14 14:00:00,63.17,63.17,63.08,63.08,4422.0,63.17,63.17,63.08,63.08,4422.0
2017-08-14 14:10:00,63.09,63.11,62.94,62.99,9083.0,63.09,63.11,62.94,62.99,9083.0
2017-08-14 14:20:00,62.98,63.1,62.98,63.1,6681.0,62.98,63.1,62.98,63.1,6681.0
2017-08-14 14:30:00,63.12,63.17,63.1,63.12,4357.0,63.12,63.17,63.1,63.12,4357.0
2017-08-14 14:40:00,63.12,63.13,63.04,63.04,5140.0,63.12,63.13,63.04,63.04,5140.0
2017-08-14 14:50:00,63.0,63.08,62.95,63.04,5804.0,63.0,63.08,62.95,63.04,5804.0
2017-08-14 15:00:00,63.02,63.07,62.99,63.0,5131.0,63.02,63.07,62.99,63.0,5131.0
2017-08-14 15:10:00,63.0,63.07,62.98,63.05,10318.0,63.0,63.07,62.98,63.05,10318.0
2017-08-14 15:20:00,63.06,63.16,63.05,63.14,5800.0,63.06,63.16,63.05,63.14,5800.0
2017-08-14 15:30:00,63.12,63.15,63.08,63.1,20575.0,63.12,63.15,63.08,63.1,20575.0
2017-08-14 15:40:00,63.09,63.1,63.03,63.04,43308.0,63.09,63.1,63.03,63.04,43308.0
2017-08-14 15:50:00,63.05,63.21,63.05,63.08,36690.0,63.05,63.21,63.05,63.08,36690.0
2017-08-15 09:30:00,63.02,63.29,62.23,62.37,61223.0,63.02,63.29,62.23,62.37,61223.0
2017-08-15 09:40:00,62.36,62.46,62.14,62.25,41030.0,62.36,62.46,62.14,62.25,41030.0
2017-08-15 09:50:00,62.25,63.05,62.2,62.98,43404.0,62.25,63.05,62.2,62.98,43404.0
2017-08-15 10:00:00,63.05,63.1,62.67,62.91,20956.0,63.05,63.1,62.67,62.91,20956.0
2017-08-15 10:10:00,62.91,62.96,62.77,62.92,26015.0,62.91,62.96,62.77,62.92,26015.0
2017-08-15 10:20:00,62.88,63.02,62.82,62.98,19930.0,62.88,63.02,62.82,62.98,19930.0
2017-08-15 10:30:00,63.02,63.05,62.73,62.89,12750.0,63.02,63.05,62.73,62.89,12750.0
2017-08-15 10:40:00,62.97,63.01,62.79,62.79,33220.0,62.97,63.01,62.79,62.79,33220.0
2017-08-15 10:50:00,62.79,62.86,62.63,62.63,10619.0,62.79,62.86,62.63,62.63,10619.0
2017-08-15 11:00:00,62.61,62.78,62.58,62.75,9779.0,62.61,62.78,62.58,62.75,9779.0
2017-08-15 11:10:00,62.75,62.76,62.67,62.76,7101.0,62.75,62.76,62.67,62.76,7101.0
2017-08-15 11:20:00,62.82,62.91,62.75,62.85,5750.0,62.82,62.91,62.75,62.85,5750.0
2017-08-15 11:30:00,62.85,63.02,62.83,62.95,9922.0,62.85,63.02,62.83,62.95,9922.0
2017-08-15 11:40:00,62.96,63.0,62.85,62.91,5930.0,62.96,63.0,62.85,62.91,5930.0
2017-08-15 11:50:00,62.94,62.94,62.67,62.84,6452.0,62.94,62.94,62.67,62.84,6452.0
2017-08-15 12:00:00,62.82,62.88,62.72,62.8,4550.0,62.82,62.88,62.72,62.8,4550.0
2017-08-15 12:10:00,62.82,62.99,62.74,62.96,5150.0,62.82,62.99,62.74,62.96,5150.0
2017-08-15 12:20:00,62.96,63.09,62.95,63.04,7060.0,62.96,63.09,62.95,63.04,7060.0
2017-08-15 12:30:00,63.05,63.17,63.0,63.16,6195.0,63.05,63.17,63.0,63.16,6195.0
2017-08-15 12:40:00,63.15,63.24,63.15,63.24,7726.0,63.15,63.24,63.15,63.24,7726.0
2017-08-15 12:50:00,63.24,63.31,63.15,63.26,10512.0,63.24,63.31,63.15,63.26,10512.0
2017-08-15 13:00:00,63.23,63.23,62.99,63.01,8393.0,63.23,63.23,62.99,63.01,8393.0
2017-08-15 13:10:00,63.0,63.05,62.89,62.96,5050.0,63.0,63.05,62.89,62.96,5050.0
2017-08-15 13:20:00,62.97,62.97,62.84,62.91,5100.0,62.97,62.97,62.84,62.91,5100.0
2017-08-15 13:30:00,62.87,62.98,62.79,62.79,11573.0,62.87,62.98,62.79,62.79,11573.0
2017-08-15 13:40:00,62.86,63.0,62.86,62.96,8100.0,62.86,63.0,62.86,62.96,8100.0
2017-08-15 13:50:00,62.95,62.98,62.86,62.86,5056.0,62.95,62.98,62.86,62.86,5056.0
2017-08-15 14:00:00,62.9,62.98,62.81,62.94,8315.0,62.9,62.98,62.81,62.94,8315.0
2017-08-15 14:10:00,62.94,62.99,62.91,62.92,7206.0,62.94,62.99,62.91,62.92,7206.0
2017-08-15 14:20:00,62.95,63.03,62.9,63.03,5787.0,62.95,63.03,62.9,63.03,5787.0
2017-08-15 14:30:00,62.98,63.07,62.97,62.97,6445.0,62.98,63.07,62.97,62.97,6445.0
2017-08-15 14:40:00,62.97,63.05,62.91,62.91,5875.0,62.97,63.05,62.91,62.91,5875.0
2017-08-15 14:50:00,62.9,62.92,62.83,62.83,6973.0,62.9,62.92,62.83,62.83,6973.0
2017-08-15 15:00:00,62.85,62.94,62.84,62.9,7975.0,62.85,62.94,62.84,62.9,7975.0
2017-08-15 15:10:00,62.92,63.2,62.9,63.16,16531.0,62.92,63.2,62.9,63.16,16531.0
2017-08-15 15:20:00,63.2,63.21,63.08,63.08,9725.0,63.2,63.21,63.08,63.08,9725.0
2017-08-15 15:30:00,63.08,63.11,63.01,63.08,18177.0,63.08,63.11,63.01,63.08,18177.0
2017-08-15 15:40:00,63.09,63.13,62.89,63.03,40736.0,63.09,63.13,62.89,63.03,40736.0
2017-08-15 15:50:00,63.02,63.02,62.78,62.8,54696.0,63.02,63.02,62.78,62.8,54696.0
2017-08-16 09:30:00,62.99,63.71,62.94,63.19,29727.0,62.99,63.71,62.94,63.19,29727.0
2017-08-16 09:40:00,63.19,63.28,62.92,63.18,10796.0,63.19,63.28,62.92,63.18,10796.0
2017-08-16 09:50:00,63.16,63.39,63.02,63.3,6035.0,63.16,63.39,63.02,63.3,6035.0
2017-08-16 10:00:00,63.25,63.43,63.17,63.43,9507.0,63.25,63.43,63.17,63.43,9507.0
2017-08-16 10:10:00,63.34,63.47,63.24,63.35,8989.0,63.34,63.47,63.24,63.35,8989.0
2017-08-16 10:20:00,63.37,63.58,63.27,63.58,9196.0,63.37,63.58,63.27,63.58,9196.0
2017-08-16 10:30:00,63.55,63.56,63.31,63.48,10547.0,63.55,63.56,63.31,63.48,10547.0
2017-08-16 10:40:00,63.5,63.56,63.35,63.4,31769.0,63.5,63.56,63.35,63.4,31769.0
2017-08-16 10:50:00,63.36,63.53,63.12,63.23,28841.0,63.36,63.53,63.12,63.23,28841.0
2017-08-16 11:00:00,63.23,63.49,63.21,63.42,25851.0,63.23,63.49,63.21,63.42,25851.0
2017-08-16 11:10:00,63.41,63.45,63.36,63.37,29914.0,63.41,63.45,63.36,63.37,29914.0
2017-08-16 11:20:00,63.37,63.39,63.11,63.36,31714.0,63.37,63.39,63.11,63.36,31714.0
2017-08-16 11:30:00,63.4,63.48,63.36,63.38,11314.0,63.4,63.48,63.36,63.38,11314.0
2017-08-16 11:40:00,63.37,63.5,63.34,63.45,16400.0,63.37,63.5,63.34,63.45,16400.0
2017-08-16 11:50:00,63.48,63.67,63.45,63.55,13175.0,63.48,63.67,63.45,63.55,13175.0
2017-08-16 12:00:00,63.52,63.67,63.52,63.52,14808.0,63.52,63.67,63.52,63.52,14808.0
2017-08-16 12:10:00,63.51,63.68,63.48,63.61,31409.0,63.51,63.68,63.48,63.61,31409.0
2017-08-16 12:20:00,63.61,63.65,63.48,63.61,38642.0,63.61,63.65,63.48,63.61,38642.0
2017-08-16 12:30:00,63.58,63.94,63.51,63.75,85502.0,63.58,63.94,63.51,63.75,85502.0
2017-08-16 12:40:00,63.76,63.83,63.68,63.81,11513.0,63.76,63.83,63.68,63.81,11513.0
2017-08-16 12:50:00,63.79,63.8,63.6,63.6,43147.0,63.79,63.8,63.6,63.6,43147.0
2017-08-16 13:00:00,63.66,63.69,63.53,63.66,28034.0,63.66,63.69,63.53,63.66,28034.0
2017-08-16 13:10:00,63.62,63.78,63.49,63.75,13278.0,63.62,63.78,63.49,63.75,13278.0
2017-08-16 13:20:00,63.72,63.79,63.55,63.72,9454.0,63.72,63.79,63.55,63.72,9454.0
2017-08-16 13:30:00,63.74,63.74,63.44,63.51,16732.0,63.74,63.74,63.44,63.51,16732.0
2017-08-16 13:40:00,63.5,63.53,63.41,63.47,24694.0,63.5,63.53,63.41,63.47,24694.0
2017-08-16 13:50:00,63.48,63.58,63.36,63.46,25267.0,63.48,63.58,63.36,63.46,25267.0
2017-08-16 14:00:00,63.46,63.6,63.32,63.5,13040.0,63.46,63.6,63.32,63.5,13040.0
2017-08-16 14:10:00,63.51,63.52,63.4,63.4,12704.0,63.51,63.52,63.4,63.4,12704.0
2017-08-16 14:20:00,63.36,63.44,63.21,63.42,8901.0,63.36,63.44,63.21,63.42,8901.0
2017-08-16 14:30:00,63.42,63.45,63.2,63.35,20694.0,63.42,63.45,63.2,63.35,20694.0
2017-08-16 14:40:00,63.36,63.47,63.32,63.47,3351.0,63.36,63.47,63.32,63.47,3351.0
2017-08-16 14:50:00,63.5,63.62,63.49,63.57,9263.0,63.5,63.62,63.49,63.57,9263.0
2017-08-16 15:00:00,63.56,63.73,63.5,63.51,9600.0,63.56,63.73,63.5,63.51,9600.0
2017-08-16 15:10:00,63.48,63.61,63.46,63.54,12153.0,63.48,63.61,63.46,63.54,12153.0
2017-08-16 15:20:00,63.57,63.72,63.54,63.72,8277.0,63.57,63.72,63.54,63.72,8277.0
2017-08-16 15:30:00,63.74,63.83,63.67,63.71,15117.0,63.74,63.83,63.67,63.71,15117.0
2017-08-16 15:40:00,63.71,63.77,63.54,63.63,32140.0,63.71,63.77,63.54,63.63,32140.0
2017-08-16 15:50:00,63.64,63.79,63.61,63.77,52849.0,63.64,63.79,63.61,63.77,52849.0
2017-08-17 09:30:00,63.5,63.94,63.4,63.7,23364.0,63.5,63.94,63.4,63.7,23364.0
2017-08-17 09:40:00,63.75,64.32,63.75,64.32,21933.0,63.75,64.32,63.75,64.32,21933.0
2017-08-17 09:50:00,64.33,64.55,64.17,64.4,31465.0,64.33,64.55,64.17,64.4,31465.0
2017-08-17 10:00:00,64.29,64.34,63.9,64.03,38974.0,64.29,64.34,63.9,64.03,38974.0
2017-08-17 10:10:00,64.06,64.06,63.68,63.74,42635.0,64.06,64.06,63.68,63.74,42635.0
2017-08-17 10:20:00,63.74,63.9,63.58,63.89,30170.0,63.74,63.9,63.58,63.89,30170.0
2017-08-17 10:30:00,63.84,64.35,63.83,64.08,19386.0,63.84,64.35,63.83,64.08,19386.0
2017-08-17 10:40:00,64.17,64.2,63.92,64.02,15317.0,64.17,64.2,63.92,64.02,15317.0
2017-08-17 10:50:00,64.01,64.4,64.0,64.11,21423.0,64.01,64.4,64.0,64.11,21423.0
2017-08-17 11:00:00,64.13,64.42,64.11,64.42,10350.0,64.13,64.42,64.11,64.42,10350.0
2017-08-17 11:10:00,64.43,64.54,64.34,64.49,15158.0,64.43,64.54,64.34,64.49,15158.0
2017-08-17 11:20:00,64.49,65.45,64.42,65.04,121423.0,64.49,65.45,64.42,65.04,121423.0
2017-08-17 11:30:00,65.03,65.07,64.61,64.96,34929.0,65.03,65.07,64.61,64.96,34929.0
2017-08-17 11:40:00,64.92,64.96,64.71,64.81,22313.0,64.92,64.96,64.71,64.81,22313.0
2017-08-17 11:50:00,64.84,64.89,64.75,64.86,12622.0,64.84,64.89,64.75,64.86,12622.0
2017-08-17 12:00:00,64.86,64.89,64.7,64.78,15953.0,64.86,64.89,64.7,64.78,15953.0
2017-08-17 12:10:00,64.74,64.85,64.53,64.53,10261.0,64.74,64.85,64.53,64.53,10261.0
2017-08-17 12:20:00,64.58,64.97,64.58,64.82,18971.0,64.58,64.97,64.58,64.82,18971.0
2017-08-17 12:30:00,64.88,64.88,64.59,64.79,11629.0,64.88,64.88,64.59,64.79,11629.0
2017-08-17 12:40:00,64.75,64.87,64.58,64.71,24052.0,64.75,64.87,64.58,64.71,24052.0
2017-08-17 12:50:00,64.69,64.7,64.01,64.17,53731.0,64.69,64.7,64.01,64.17,53731.0
2017-08-17 13:00:00,64.18,64.41,63.89,64.09,27967.0,64.18,64.41,63.89,64.09,27967.0
2017-08-17 13:10:00,64.05,64.07,63.88,64.04,11585.0,64.05,64.07,63.88,64.04,11585.0
2017-08-17 13:20:00,64.05,64.24,63.86,64.19,13712.0,64.05,64.24,63.86,64.19,13712.0
2017-08-17 13:30:00,64.2,64.26,64.1,64.11,11080.0,64.2,64.26,64.1,64.11,11080.0
2017-08-17 13:40:00,64.17,64.22,64.06,64.11,9061.0,64.17,64.22,64.06,64.11,9061.0
2017-08-17 13:50:00,64.08,64.16,63.91,63.96,14673.0,64.08,64.16,63.91,63.96,14673.0
2017-08-17 14:00:00,64.03,64.18,63.91,63.95,9522.0,64.03,64.18,63.91,63.95,9522.0
2017-08-17 14:10:00,63.98,64.0,63.67,63.8,13860.0,63.98,64.0,63.67,63.8,13860.0
2017-08-17 14:20:00,63.79,64.03,63.72,63.91,19068.0,63.79,64.03,63.72,63.91,19068.0
2017-08-17 14:30:00,63.92,64.03,63.86,63.94,8975.0,63.92,64.03,63.86,63.94,8975.0
2017-08-17 14:40:00,63.94,63.98,63.75,63.8,10363.0,63.94,63.98,63.75,63.8,10363.0
2017-08-17 14:50:00,63.81,64.01,63.81,63.9,34049.0,63.81,64.01,63.81,63.9,34049.0
2017-08-17 15:00:00,63.88,63.88,63.52,63.65,19486.0,63.88,63.88,63.52,63.65,19486.0
2017-08-17 15:10:00,63.68,63.71,63.5,63.55,20022.0,63.68,63.71,63.5,63.55,20022.0
2017-08-17 15:20:00,63.54,63.67,63.43,63.54,20138.0,63.54,63.67,63.43,63.54,20138.0
2017-08-17 15:30:00,63.54,63.93,63.5,63.81,48482.0,63.54,63.93,63.5,63.81,48482.0
2017-08-17 15:40:00,63.82,63.84,63.56,63.63,36737.0,63.82,63.84,63.56,63.63,36737.0
2017-08-17 15:50:00,63.61,63.61,63.37,63.43,69527.0,63.61,63.61,63.37,63.43,69527.0
2017-08-18 09:30:00,63.41,63.78,63.2,63.32,22011.0,63.41,63.78,63.2,63.32,22011.0
2017-08-18 09:40:00,63.3,63.35,62.67,62.79,38970.0,63.3,63.35,62.67,62.79,38970.0
2017-08-18 09:50:00,62.89,63.02,62.06,62.09,23889.0,62.89,63.02,62.06,62.09,23889.0
2017-08-18 10:00:00,62.16,62.56,62.1,62.56,29102.0,62.16,62.56,62.1,62.56,29102.0
2017-08-18 10:10:00,62.53,62.53,62.14,62.14,15489.0,62.53,62.53,62.14,62.14,15489.0
2017-08-18 10:20:00,62.1,62.38,62.09,62.32,20464.0,62.1,62.38,62.09,62.32,20464.0
2017-08-18 10:30:00,62.37,62.88,62.28,62.88,15073.0,62.37,62.88,62.28,62.88,15073.0
2017-08-18 10:40:00,62.92,63.08,62.92,63.04,15575.0,62.92,63.08,62.92,63.04,15575.0
2017-08-18 10:50:00,63.05,63.1,63.0,63.05,11487.0,63.05,63.1,63.0,63.05,11487.0
2017-08-18 11:00:00,63.05,63.07,62.7,62.78,38578.0,63.05,63.07,62.7,62.78,38578.0
2017-08-18 11:10:00,62.78,63.23,62.7,63.22,30095.0,62.78,63.23,62.7,63.22,30095.0
2017-08-18 11:20:00,63.21,63.29,63.03,63.2,20200.0,63.21,63.29,63.03,63.2,20200.0
2017-08-18 11:30:00,63.17,63.3,63.09,63.11,12056.0,63.17,63.3,63.09,63.11,12056.0
2017-08-18 11:40:00,63.2,63.23,63.02,63.18,13208.0,63.2,63.23,63.02,63.18,13208.0
2017-08-18 11:50:00,63.18,63.42,63.1,63.3,18560.0,63.18,63.42,63.1,63.3,18560.0
2017-08-18 12:00:00,63.3,63.39,63.22,63.35,9704.0,63.3,63.39,63.22,63.35,9704.0
2017-08-18 12:10:00,63.39,63.39,63.23,63.36,8503.0,63.39,63.39,63.23,63.36,8503.0
2017-08-18 12:20:00,63.35,63.48,63.3,63.48,8386.0,63.35,63.48,63.3,63.48,8386.0
2017-08-18 12:30:00,63.49,63.63,63.43,63.58,19302.0,63.49,63.63,63.43,63.58,19302.0
2017-08-18 12:40:00,63.59,63.61,63.45,63.55,19196.0,63.59,63.61,63.45,63.55,19196.0
2017-08-18 12:50:00,63.58,63.69,63.5,63.59,10232.0,63.58,63.69,63.5,63.59,10232.0
2017-08-18 13:00:00,63.5,63.51,63.34,63.39,8598.0,63.5,63.51,63.34,63.39,8598.0
2017-08-18 13:10:00,63.39,63.42,63.26,63.32,9240.0,63.39,63.42,63.26,63.32,9240.0
2017-08-18 13:20:00,63.32,63.35,63.25,63.33,4836.0,63.32,63.35,63.25,63.33,4836.0
2017-08-18 13:30:00,63.34,63.36,63.06,63.06,4973.0,63.34,63.36,63.06,63.06,4973.0
2017-08-18 13:40:00,63.08,63.12,63.0,63.11,5646.0,63.08,63.12,63.0,63.11,5646.0
2017-08-18 13:50:00,63.1,63.13,62.95,63.01,3400.0,63.1,63.13,62.95,63.01,3400.0
2017-08-18 14:00:00,62.98,63.13,62.98,63.08,4231.0,62.98,63.13,62.98,63.08,4231.0
2017-08-18 14:10:00,63.13,63.24,63.13,63.24,4604.0,63.13,63.24,63.13,63.24,4604.0
2017-08-18 14:20:00,63.25,63.45,63.21,63.41,7260.0,63.25,63.45,63.21,63.41,7260.0
2017-08-18 14:30:00,63.42,63.46,63.4,63.42,7155.0,63.42,63.46,63.4,63.42,7155.0
2017-08-18 14:40:00,63.43,63.45,63.38,63.38,4600.0,63.43,63.45,63.38,63.38,4600.0
2017-08-18 14:50:00,63.42,63.42,63.33,63.34,3374.0,63.42,63.42,63.33,63.34,3374.0
2017-08-18 15:00:00,63.33,63.5,63.32,63.49,11786.0,63.33,63.5,63.32,63.49,11786.0
2017-08-18 15:10:00,63.48,63.53,63.45,63.47,12278.0,63.48,63.53,63.45,63.47,12278.0
2017-08-18 15:20:00,63.48,63.53,63.43,63.52,10335.0,63.48,63.53,63.43,63.52,10335.0
2017-08-18 15:30:00,63.53,63.53,63.42,63.42,13893.0,63.53,63.53,63.42,63.42,13893.0
2017-08-18 15:40:00,63.42,63.46,63.28,63.3,29682.0,63.42,63.46,63.28,63.3,29682.0
2017-08-18 15:50:00,63.27,63.29,63.09,63.12,39656.0,63.27,63.29,63.09,63.12,39656.0
2017-08-21 09:30:00,63.22,63.68,63.02,63.68,14025.0,63.22,63.68,63.02,63.68,14025.0
2017-08-21 09:40:00,63.7,63.92,63.05,63.19,23483.0,63.7,63.92,63.05,63.19,23483.0
2017-08-21 09:50:00,63.19,63.28,62.93,62.98,26812.0,63.19,63.28,62.93,62.98,26812.0
2017-08-21 10:00:00,62.97,62.97,62.53,62.88,34571.0,62.97,62.97,62.53,62.88,34571.0
2017-08-21 10:10:00,62.88,62.98,62.64,62.82,14695.0,62.88,62.98,62.64,62.82,14695.0
2017-08-21 10:20:00,62.82,62.82,62.61,62.64,11338.0,62.82,62.82,62.61,62.64,11338.0
2017-08-21 10:30:00,62.64,62.9,62.63,62.72,12514.0,62.64,62.9,62.63,62.72,12514.0
2017-08-21 10:40:00,62.66,62.81,62.64,62.7,6770.0,62.66,62.81,62.64,62.7,6770.0
2017-08-21 10:50:00,62.67,62.85,62.57,62.74,19800.0,62.67,62.85,62.57,62.74,19800.0
2017-08-21 11:00:00,62.7,62.76,62.58,62.73,15871.0,62.7,62.76,62.58,62.73,15871.0
2017-08-21 11:10:00,62.73,63.0,62.72,62.98,15780.0,62.73,63.0,62.72,62.98,15780.0
2017-08-21 11:20:00,62.97,63.07,62.95,62.98,12681.0,62.97,63.07,62.95,62.98,12681.0
2017-08-21 11:30:00,62.98,63.32,62.96,63.03,22138.0,62.98,63.32,62.96,63.03,22138.0
2017-08-21 11:40:00,63.07,63.28,63.06,63.26,10722.0,63.07,63.28,63.06,63.26,10722.0
2017-08-21 11:50:00,63.25,63.33,63.1,63.18,11459.0,63.25,63.33,63.1,63.18,11459.0
2017-08-21 12:00:00,63.18,63.38,63.17,63.23,11793.0,63.18,63.38,63.17,63.23,11793.0
2017-08-21 12:10:00,63.23,63.25,63.06,63.21,12419.0,63.23,63.25,63.06,63.21,12419.0
2017-08-21 12:20:00,63.2,63.39,63.18,63.32,10502.0,63.2,63.39,63.18,63.32,10502.0
2017-08-21 12:30:00,63.28,63.35,63.2,63.34,11367.0,63.28,63.35,63.2,63.34,11367.0
2017-08-21 12:40:00,63.33,63.33,63.2,63.26,14742.0,63.33,63.33,63.2,63.26,14742.0
2017-08-21 12:50:00,63.25,63.38,63.24,63.33,10926.0,63.25,63.38,63.24,63.33,10926.0
2017-08-21 13:00:00,63.37,63.39,63.2,63.2,17884.0,63.37,63.39,63.2,63.2,17884.0
2017-08-21 13:10:00,63.2,63.23,63.14,63.19,8740.0,63.2,63.23,63.14,63.19,8740.0
2017-08-21 13:20:00,63.19,63.2,63.04,63.08,8360.0,63.19,63.2,63.04,63.08,8360.0
2017-08-21 13:30:00,63.07,63.12,62.98,63.03,8306.0,63.07,63.12,62.98,63.03,8306.0
2017-08-21 13:40:00,63.01,63.08,63.01,63.08,5655.0,63.01,63.08,63.01,63.08,5655.0
2017-08-21 13:50:00,63.06,63.11,63.01,63.04,3010.0,63.06,63.11,63.01,63.04,3010.0
2017-08-21 14:00:00,63.01,63.05,62.91,62.96,19295.0,63.01,63.05,62.91,62.96,19295.0
2017-08-21 14:10:00,62.96,62.98,62.92,62.93,5310.0,62.96,62.98,62.92,62.93,5310.0
2017-08-21 14:20:00,62.95,63.08,62.95,63.07,12588.0,62.95,63.08,62.95,63.07,12588.0
2017-08-21 14:30:00,63.05,63.1,62.99,62.99,14880.0,63.05,63.1,62.99,62.99,14880.0
2017-08-21 14:40:00,63.0,63.04,62.97,63.03,6506.0,63.0,63.04,62.97,63.03,6506.0
2017-08-21 14:50:00,63.04,63.06,62.99,63.0,9124.0,63.04,63.06,62.99,63.0,9124.0
2017-08-21 15:00:00,63.0,63.02,62.85,63.02,15434.0,63.0,63.02,62.85,63.02,15434.0
2017-08-21 15:10:00,63.01,63.01,62.85,63.0,7953.0,63.01,63.01,62.85,63.0,7953.0
2017-08-21 15:20:00,63.0,63.2,62.97,63.2,17403.0,63.0,63.2,62.97,63.2,17403.0
2017-08-21 15:30:00,63.25,63.32,63.21,63.28,18210.0,63.25,63.32,63.21,63.28,18210.0
2017-08-21 15:40:00,63.28,63.31,63.19,63.21,38625.0,63.28,63.31,63.19,63.21,38625.0
2017-08-21 15:50:00,63.22,63.29,63.18,63.2,76703.0,63.22,63.29,63.18,63.2,76703.0
2017-08-22 09:30:00,63.48,64.13,63.29,64.13,43487.0,63.48,64.13,63.29,64.13,43487.0
2017-08-22 09:40:00,64.09,64.33,63.89,64.32,18517.0,64.09,64.33,63.89,64.32,18517.0
2017-08-22 09:50:00,64.32,64.49,64.25,64.37,19019.0,64.32,64.49,64.25,64.37,19019.0
2017-08-22 10:00:00,64.34,64.43,64.22,64.31,20689.0,64.34,64.43,64.22,64.31,20689.0
2017-08-22 10:10:00,64.33,64.58,64.31,64.56,63122.0,64.33,64.58,64.31,64.56,63122.0
2017-08-22 10:20:00,64.57,64.68,64.51,64.68,14757.0,64.57,64.68,64.51,64.68,14757.0
2017-08-22 10:30:00,64.66,64.92,64.59,64.91,43109.0,64.66,64.92,64.59,64.91,43109.0
2017-08-22 10:40:00,64.91,64.92,64.66,64.71,42977.0,64.91,64.92,64.66,64.71,42977.0
2017-08-22 10:50:00,64.73,64.88,64.73,64.83,19838.0,64.73,64.88,64.73,64.83,19838.0
2017-08-22 11:00:00,64.84,64.94,64.82,64.94,25325.0,64.84,64.94,64.82,64.94,25325.0
2017-08-22 11:10:00,64.9,64.92,64.64,64.74,15587.0,64.9,64.92,64.64,64.74,15587.0
2017-08-22 11:20:00,64.74,64.79,64.7,64.77,20439.0,64.74,64.79,64.7,64.77,20439.0
2017-08-22 11:30:00,64.78,64.95,64.77,64.94,23723.0,64.78,64.95,64.77,64.94,23723.0
2017-08-22 11:40:00,64.95,65.05,64.86,64.94,24391.0,64.95,65.05,64.86,64.94,24391.0
2017-08-22 11:50:00,64.94,65.09,64.85,64.87,30509.0,64.94,65.09,64.85,64.87,30509.0
2017-08-22 12:00:00,64.88,65.27,64.88,65.27,14405.0,64.88,65.27,64.88,65.27,14405.0
2017-08-22 12:10:00,65.25,65.37,65.19,65.27,28804.0,65.25,65.37,65.19,65.27,28804.0
2017-08-22 12:20:00,65.25,65.33,65.18,65.19,19116.0,65.25,65.33,65.18,65.19,19116.0
2017-08-22 12:30:00,65.23,65.32,65.11,65.11,30564.0,65.23,65.32,65.11,65.11,30564.0
2017-08-22 12:40:00,65.1,65.13,64.94,64.95,14726.0,65.1,65.13,64.94,64.95,14726.0
2017-08-22 12:50:00,64.98,65.1,64.96,65.1,22095.0,64.98,65.1,64.96,65.1,22095.0
2017-08-22 13:00:00,65.07,65.13,64.93,64.93,19298.0,65.07,65.13,64.93,64.93,19298.0
2017-08-22 13:10:00,64.95,65.01,64.86,64.92,15549.0,64.95,65.01,64.86,64.92,15549.0
2017-08-22 13:20:00,64.92,65.1,64.91,64.99,21436.0,64.92,65.1,64.91,64.99,21436.0
2017-08-22 13:30:00,65.0,65.09,64.96,65.06,19813.0,65.0,65.09,64.96,65.06,19813.0
2017-08-22 13:40:00,65.07,65.09,64.91,64.99,17792.0,65.07,65.09,64.91,64.99,17792.0
2017-08-22 13:50:00,65.0,65.04,64.7,64.77,17823.0,65.0,65.04,64.7,64.77,17823.0
2017-08-22 14:00:00,64.81,65.0,64.81,65.0,10943.0,64.81,65.0,64.81,65.0,10943.0
2017-08-22 14:10:00,64.99,65.13,64.98,65.13,8163.0,64.99,65.13,64.98,65.13,8163.0
2017-08-22 14:20:00,65.12,65.24,65.09,65.2,11677.0,65.12,65.24,65.09,65.2,11677.0
2017-08-22 14:30:00,65.2,65.5,65.19,65.49,31931.0,65.2,65.5,65.19,65.49,31931.0
2017-08-22 14:40:00,65.45,65.49,65.31,65.31,22161.0,65.45,65.49,65.31,65.31,22161.0
2017-08-22 14:50:00,65.36,65.55,65.31,65.53,30731.0,65.36,65.55,65.31,65.53,30731.0
2017-08-22 15:00:00,65.48,65.93,65.46,65.59,64604.0,65.48,65.93,65.46,65.59,64604.0
2017-08-22 15:10:00,65.6,65.63,65.47,65.6,40689.0,65.6,65.63,65.47,65.6,40689.0
2017-08-22 15:20:00,65.61,65.89,65.61,65.8,53821.0,65.61,65.89,65.61,65.8,53821.0
2017-08-22 15:30:00,65.82,65.89,65.58,65.62,47553.0,65.82,65.89,65.58,65.62,47553.0
2017-08-22 15:40:00,65.59,65.7,65.57,65.64,49541.0,65.59,65.7,65.57,65.64,49541.0
2017-08-22 15:50:00,65.65,65.67,65.55,65.56,86181.0,65.65,65.67,65.55,65.56,86181.0
2017-08-23 09:30:00,65.17,65.9,65.01,65.9,30809.0,65.17,65.9,65.01,65.9,30809.0
2017-08-23 09:40:00,65.75,66.08,65.42,65.65,53321.0,65.75,66.08,65.42,65.65,53321.0
2017-08-23 09:50:00,65.66,65.86,65.52,65.66,18687.0,65.66,65.86,65.52,65.66,18687.0
2017-08-23 10:00:00,65.64,65.64,64.75,64.86,43889.0,65.64,65.64,64.75,64.86,43889.0
2017-08-23 10:10:00,64.85,65.21,64.77,65.17,21526.0,64.85,65.21,64.77,65.17,21526.0
2017-08-23 10:20:00,65.16,65.17,64.92,65.0,23071.0,65.16,65.17,64.92,65.0,23071.0
2017-08-23 10:30:00,64.95,64.95,64.33,64.55,35156.0,64.95,64.95,64.33,64.55,35156.0
2017-08-23 10:40:00,64.56,64.76,64.51,64.76,16084.0,64.56,64.76,64.51,64.76,16084.0
2017-08-23 10:50:00,64.69,64.69,64.25,64.25,21510.0,64.69,64.69,64.25,64.25,21510.0
2017-08-23 11:00:00,64.32,64.41,64.26,64.29,9961.0,64.32,64.41,64.26,64.29,9961.0
2017-08-23 11:10:00,64.34,64.51,64.29,64.51,14873.0,64.34,64.51,64.29,64.51,14873.0
2017-08-23 11:20:00,64.51,64.71,64.49,64.54,17668.0,64.51,64.71,64.49,64.54,17668.0
2017-08-23 11:30:00,64.58,64.68,64.57,64.68,13966.0,64.58,64.68,64.57,64.68,13966.0
2017-08-23 11:40:00,64.69,64.7,64.53,64.59,14914.0,64.69,64.7,64.53,64.59,14914.0
2017-08-23 11:50:00,64.6,64.67,64.54,64.6,7823.0,64.6,64.67,64.54,64.6,7823.0
2017-08-23 12:00:00,64.61,64.66,64.56,64.62,10320.0,64.61,64.66,64.56,64.62,10320.0
2017-08-23 12:10:00,64.62,64.69,64.56,64.62,10016.0,64.62,64.69,64.56,64.62,10016.0
2017-08-23 12:20:00,64.59,64.6,64.3,64.3,16775.0,64.59,64.6,64.3,64.3,16775.0
2017-08-23 12:30:00,64.31,64.38,64.3,64.35,6800.0,64.31,64.38,64.3,64.35,6800.0
2017-08-23 12:40:00,64.32,64.43,64.29,64.34,7860.0,64.32,64.43,64.29,64.34,7860.0
2017-08-23 12:50:00,64.33,64.47,64.33,64.44,8284.0,64.33,64.47,64.33,64.44,8284.0
2017-08-23 13:00:00,64.47,64.47,64.23,64.34,31100.0,64.47,64.47,64.23,64.34,31100.0
2017-08-23 13:10:00,64.29,64.38,64.12,64.19,15940.0,64.29,64.38,64.12,64.19,15940.0
2017-08-23 13:20:00,64.19,64.28,64.16,64.23,7192.0,64.19,64.28,64.16,64.23,7192.0
2017-08-23 13:30:00,64.2,64.25,64.07,64.07,13522.0,64.2,64.25,64.07,64.07,13522.0
2017-08-23 13:40:00,64.08,64.28,64.07,64.2,11656.0,64.08,64.28,64.07,64.2,11656.0
2017-08-23 13:50:00,64.19,64.2,64.08,64.19,16538.0,64.19,64.2,64.08,64.19,16538.0
2017-08-23 14:00:00,64.21,64.21,64.04,64.11,29658.0,64.21,64.21,64.04,64.11,29658.0
2017-08-23 14:10:00,64.12,64.42,64.12,64.4,20667.0,64.12,64.42,64.12,64.4,20667.0
2017-08-23 14:20:00,64.35,64.37,64.22,64.31,13181.0,64.35,64.37,64.22,64.31,13181.0
2017-08-23 14:30:00,64.3,64.37,64.29,64.37,11037.0,64.3,64.37,64.29,64.37,11037.0
2017-08-23 14:40:00,64.34,64.45,64.33,64.45,23014.0,64.34,64.45,64.33,64.45,23014.0
2017-08-23 14:50:00,64.43,64.57,64.43,64.55,21348.0,64.43,64.57,64.43,64.55,21348.0
2017-08-23 15:00:00,64.53,64.59,64.49,64.55,23489.0,64.53,64.59,64.49,64.55,23489.0
2017-08-23 15:10:00,64.56,64.75,64.55,64.75,59418.0,64.56,64.75,64.55,64.75,59418.0
2017-08-23 15:20:00,64.75,64.93,64.7,64.91,35277.0,64.75,64.93,64.7,64.91,35277.0
2017-08-23 15:30:00,64.9,64.9,64.57,64.59,30335.0,64.9,64.9,64.57,64.59,30335.0
2017-08-23 15:40:00,64.59,64.64,64.43,64.52,42650.0,64.59,64.64,64.43,64.52,42650.0
2017-08-23 15:50:00,64.51,64.56,64.36,64.37,78561.0,64.51,64.56,64.36,64.37,78561.0
2017-08-24 09:30:00,64.83,65.3,64.6,64.61,33581.0,64.83,65.3,64.6,64.61,33581.0
2017-08-24 09:40:00,64.52,64.6,63.9,63.94,37168.0,64.52,64.6,63.9,63.94,37168.0
2017-08-24 09:50:00,63.95,64.11,63.68,63.95,24765.0,63.95,64.11,63.68,63.95,24765.0
2017-08-24 10:00:00,63.95,64.01,63.53,63.54,21714.0,63.95,64.01,63.53,63.54,21714.0
2017-08-24 10:10:00,63.55,63.8,63.45,63.72,32023.0,63.55,63.8,63.45,63.72,32023.0
2017-08-24 10:20:00,63.7,63.92,63.65,63.82,35430.0,63.7,63.92,63.65,63.82,35430.0
2017-08-24 10:30:00,63.81,64.28,63.81,64.03,40709.0,63.81,64.28,63.81,64.03,40709.0
2017-08-24 10:40:00,64.0,64.03,63.48,63.5,57103.0,64.0,64.03,63.48,63.5,57103.0
2017-08-24 10:50:00,63.51,64.21,63.48,64.17,57037.0,63.51,64.21,63.48,64.17,57037.0
2017-08-24 11:00:00,64.17,64.2,63.9,64.02,45352.0,64.17,64.2,63.9,64.02,45352.0
2017-08-24 11:10:00,64.0,64.06,63.56,63.68,26209.0,64.0,64.06,63.56,63.68,26209.0
2017-08-24 11:20:00,63.67,63.8,63.5,63.62,26084.0,63.67,63.8,63.5,63.62,26084.0
2017-08-24 11:30:00,63.65,63.65,63.42,63.61,24997.0,63.65,63.65,63.42,63.61,24997.0
2017-08-24 11:40:00,63.6,63.74,63.59,63.63,22075.0,63.6,63.74,63.59,63.63,22075.0
2017-08-24 11:50:00,63.66,63.93,63.65,63.86,26484.0,63.66,63.93,63.65,63.86,26484.0
2017-08-24 12:00:00,63.9,63.95,63.77,63.8,15358.0,63.9,63.95,63.77,63.8,15358.0
2017-08-24 12:10:00,63.81,63.88,63.8,63.82,11168.0,63.81,63.88,63.8,63.82,11168.0
2017-08-24 12:20:00,63.79,63.94,63.64,63.94,111924.0,63.79,63.94,63.64,63.94,111924.0
2017-08-24 12:30:00,63.92,64.19,63.91,63.98,22586.0,63.92,64.19,63.91,63.98,22586.0
2017-08-24 12:40:00,63.97,63.99,63.81,63.81,27109.0,63.97,63.99,63.81,63.81,27109.0
2017-08-24 12:50:00,63.81,64.0,63.61,63.98,95315.0,63.81,64.0,63.61,63.98,95315.0
2017-08-24 13:00:00,63.98,64.03,63.85,64.0,26951.0,63.98,64.03,63.85,64.0,26951.0
2017-08-24 13:10:00,63.98,64.26,63.91,64.13,26665.0,63.98,64.26,63.91,64.13,26665.0
2017-08-24 13:20:00,64.14,64.15,63.88,63.91,37501.0,64.14,64.15,63.88,63.91,37501.0
2017-08-24 13:30:00,63.92,63.99,63.6,63.66,24389.0,63.92,63.99,63.6,63.66,24389.0
2017-08-24 13:40:00,63.68,63.78,63.54,63.74,21327.0,63.68,63.78,63.54,63.74,21327.0
2017-08-24 13:50:00,63.73,63.96,63.72,63.92,28299.0,63.73,63.96,63.72,63.92,28299.0
2017-08-24 14:00:00,63.92,64.05,63.84,63.88,20484.0,63.92,64.05,63.84,63.88,20484.0
2017-08-24 14:10:00,63.88,64.18,63.84,64.18,18733.0,63.88,64.18,63.84,64.18,18733.0
2017-08-24 14:20:00,64.15,64.32,64.12,64.32,17673.0,64.15,64.32,64.12,64.32,17673.0
2017-08-24 14:30:00,64.34,64.39,64.25,64.28,14865.0,64.34,64.39,64.25,64.28,14865.0
2017-08-24 14:40:00,64.31,64.38,64.21,64.24,15183.0,64.31,64.38,64.21,64.24,15183.0
2017-08-24 14:50:00,64.24,64.53,64.24,64.49,26023.0,64.24,64.53,64.24,64.49,26023.0
2017-08-24 15:00:00,64.52,64.55,64.36,64.55,25399.0,64.52,64.55,64.36,64.55,25399.0
2017-08-24 15:10:00,64.55,64.65,64.44,64.64,26276.0,64.55,64.65,64.44,64.64,26276.0
2017-08-24 15:20:00,64.64,64.94,64.56,64.8,59741.0,64.64,64.94,64.56,64.8,59741.0
2017-08-24 15:30:00,64.85,64.92,64.72,64.76,70613.0,64.85,64.92,64.72,64.76,70613.0
2017-08-24 15:40:00,64.76,64.84,64.65,64.77,98826.0,64.76,64.84,64.65,64.77,98826.0
2017-08-24 15:50:00,64.75,64.81,64.51,64.59,145085.0,64.75,64.81,64.51,64.59,145085.0
2017-08-25 09:30:00,58.5,58.72,55.11,58.31,580183.0,58.5,58.72,55.11,58.31,580183.0
2017-08-25 09:40:00,58.3,59.8,58.0,58.91,322863.0,58.3,59.8,58.0,58.91,322863.0
2017-08-25 09:50:00,58.91,58.99,58.05,58.57,202128.0,58.91,58.99,58.05,58.57,202128.0
2017-08-25 10:00:00,58.57,59.7,58.26,58.92,326726.0,58.57,59.7,58.26,58.92,326726.0
2017-08-25 10:10:00,58.97,59.27,58.56,58.6,204179.0,58.97,59.27,58.56,58.6,204179.0
2017-08-25 10:20:00,58.59,58.83,57.55,57.8,267607.0,58.59,58.83,57.55,57.8,267607.0
2017-08-25 10:30:00,57.78,58.0,57.13,57.2,225666.0,57.78,58.0,57.13,57.2,225666.0
2017-08-25 10:40:00,57.21,57.5,56.62,56.69,193239.0,57.21,57.5,56.62,56.69,193239.0
2017-08-25 10:50:00,56.78,57.48,56.6,57.02,142515.0,56.78,57.48,56.6,57.02,142515.0
2017-08-25 11:00:00,57.02,57.02,55.5,56.06,301438.0,57.02,57.02,55.5,56.06,301438.0
2017-08-25 11:10:00,55.97,56.46,55.55,56.29,182133.0,55.97,56.46,55.55,56.29,182133.0
2017-08-25 11:20:00,56.3,56.89,56.11,56.15,206317.0,56.3,56.89,56.11,56.15,206317.0
2017-08-25 11:30:00,56.15,56.95,56.0,56.7,155132.0,56.15,56.95,56.0,56.7,155132.0
2017-08-25 11:40:00,56.68,57.33,56.51,57.29,148392.0,56.68,57.33,56.51,57.29,148392.0
2017-08-25 11:50:00,57.27,57.49,57.15,57.33,170710.0,57.27,57.49,57.15,57.33,170710.0
2017-08-25 12:00:00,57.33,57.36,56.79,56.94,128450.0,57.33,57.36,56.79,56.94,128450.0
2017-08-25 12:10:00,56.88,56.95,56.55,56.72,96396.0,56.88,56.95,56.55,56.72,96396.0
2017-08-25 12:20:00,56.7,56.87,56.5,56.51,86097.0,56.7,56.87,56.5,56.51,86097.0
2017-08-25 12:30:00,56.53,56.84,56.5,56.61,99443.0,56.53,56.84,56.5,56.61,99443.0
2017-08-25 12:40:00,56.59,56.64,56.13,56.16,83202.0,56.59,56.64,56.13,56.16,83202.0
2017-08-25 12:50:00,56.14,56.23,56.0,56.07,90568.0,56.14,56.23,56.0,56.07,90568.0
2017-08-25 13:00:00,56.12,56.75,56.1,56.24,116525.0,56.12,56.75,56.1,56.24,116525.0
2017-08-25 13:10:00,56.25,56.91,56.22,56.29,55217.0,56.25,56.91,56.22,56.29,55217.0
2017-08-25 13:20:00,56.29,56.75,56.08,56.4,96261.0,56.29,56.75,56.08,56.4,96261.0
2017-08-25 13:30:00,56.45,56.64,56.27,56.34,55416.0,56.45,56.64,56.27,56.34,55416.0
2017-08-25 13:40:00,56.38,56.5,56.25,56.33,43329.0,56.38,56.5,56.25,56.33,43329.0
2017-08-25 13:50:00,56.33,56.55,55.9,55.9,132052.0,56.33,56.55,55.9,55.9,132052.0
2017-08-25 14:00:00,55.89,56.21,55.85,56.0,77349.0,55.89,56.21,55.85,56.0,77349.0
2017-08-25 14:10:00,56.0,56.26,55.85,56.04,79492.0,56.0,56.26,55.85,56.04,79492.0
2017-08-25 14:20:00,56.08,56.38,56.0,56.05,69335.0,56.08,56.38,56.0,56.05,69335.0
2017-08-25 14:30:00,56.09,56.26,56.0,56.08,60123.0,56.09,56.26,56.0,56.08,60123.0
2017-08-25 14:40:00,56.09,56.15,56.0,56.15,62133.0,56.09,56.15,56.0,56.15,62133.0
2017-08-25 14:50:00,56.14,56.14,55.8,55.93,95758.0,56.14,56.14,55.8,55.93,95758.0
2017-08-25 15:00:00,55.92,55.99,55.5,55.84,151068.0,55.92,55.99,55.5,55.84,151068.0
2017-08-25 15:10:00,55.84,56.29,55.82,56.02,174801.0,55.84,56.29,55.82,56.02,174801.0
2017-08-25 15:20:00,56.02,56.12,55.75,55.99,107554.0,56.02,56.12,55.75,55.99,107554.0
2017-08-25 15:30:00,55.99,56.25,55.86,55.92,162296.0,55.99,56.25,55.86,55.92,162296.0
2017-08-25 15:40:00,55.91,56.17,55.88,56.01,123310.0,55.91,56.17,55.88,56.01,123310.0
2017-08-25 15:50:00,55.99,56.0,55.55,55.8,370991.0,55.99,56.0,55.55,55.8,370991.0
2017-08-28 09:30:00,56.0,56.75,56.0,56.14,181456.0,56.0,56.75,56.0,56.14,181456.0
2017-08-28 09:40:00,56.13,56.2,55.45,55.48,114866.0,56.13,56.2,55.45,55.48,114866.0
2017-08-28 09:50:00,55.52,55.7,55.25,55.4,97621.0,55.52,55.7,55.25,55.4,97621.0
2017-08-28 10:00:00,55.46,56.2,55.44,56.14,100477.0,55.46,56.2,55.44,56.14,100477.0
2017-08-28 10:10:00,56.15,56.5,56.04,56.45,40257.0,56.15,56.5,56.04,56.45,40257.0
2017-08-28 10:20:00,56.43,56.59,55.99,56.04,42479.0,56.43,56.59,55.99,56.04,42479.0
2017-08-28 10:30:00,56.06,56.42,55.99,56.31,36562.0,56.06,56.42,55.99,56.31,36562.0
2017-08-28 10:40:00,56.35,56.53,56.28,56.41,36142.0,56.35,56.53,56.28,56.41,36142.0
2017-08-28 10:50:00,56.39,56.68,56.39,56.59,53662.0,56.39,56.68,56.39,56.59,53662.0
2017-08-28 11:00:00,56.58,56.62,56.14,56.18,80191.0,56.58,56.62,56.14,56.18,80191.0
2017-08-28 11:10:00,56.16,56.46,56.14,56.32,54463.0,56.16,56.46,56.14,56.32,54463.0
2017-08-28 11:20:00,56.27,56.66,56.24,56.65,67208.0,56.27,56.66,56.24,56.65,67208.0
2017-08-28 11:30:00,56.65,56.84,56.56,56.77,92943.0,56.65,56.84,56.56,56.77,92943.0
2017-08-28 11:40:00,56.8,56.98,56.58,56.98,67374.0,56.8,56.98,56.58,56.98,67374.0
2017-08-28 11:50:00,56.98,57.23,56.9,57.13,87392.0,56.98,57.23,56.9,57.13,87392.0
2017-08-28 12:00:00,57.13,57.41,57.08,57.35,107959.0,57.13,57.41,57.08,57.35,107959.0
2017-08-28 12:10:00,57.34,57.48,57.26,57.39,65615.0,57.34,57.48,57.26,57.39,65615.0
2017-08-28 12:20:00,57.4,57.48,57.28,57.29,59002.0,57.4,57.48,57.28,57.29,59002.0
2017-08-28 12:30:00,57.29,57.3,57.13,57.26,45070.0,57.29,57.3,57.13,57.26,45070.0
2017-08-28 12:40:00,57.26,57.38,57.2,57.28,51666.0,57.26,57.38,57.2,57.28,51666.0
2017-08-28 12:50:00,57.28,57.4,57.21,57.37,52176.0,57.28,57.4,57.21,57.37,52176.0
2017-08-28 13:00:00,57.39,57.4,57.3,57.36,34460.0,57.39,57.4,57.3,57.36,34460.0
2017-08-28 13:10:00,57.36,57.48,57.35,57.41,44093.0,57.36,57.48,57.35,57.41,44093.0
2017-08-28 13:20:00,57.41,57.58,57.36,57.57,66758.0,57.41,57.58,57.36,57.57,66758.0
2017-08-28 13:30:00,57.56,57.63,57.42,57.47,52455.0,57.56,57.63,57.42,57.47,52455.0
2017-08-28 13:40:00,57.47,57.88,57.46,57.86,76378.0,57.47,57.88,57.46,57.86,76378.0
2017-08-28 13:50:00,57.86,57.94,57.82,57.87,86337.0,57.86,57.94,57.82,57.87,86337.0
2017-08-28 14:00:00,57.87,57.88,57.22,57.36,86354.0,57.87,57.88,57.22,57.36,86354.0
2017-08-28 14:10:00,57.35,57.42,57.31,57.39,32079.0,57.35,57.42,57.31,57.39,32079.0
2017-08-28 14:20:00,57.39,57.57,57.35,57.52,41516.0,57.39,57.57,57.35,57.52,41516.0
2017-08-28 14:30:00,57.5,57.56,57.39,57.42,35008.0,57.5,57.56,57.39,57.42,35008.0
2017-08-28 14:40:00,57.41,57.52,57.3,57.4,53367.0,57.41,57.52,57.3,57.4,53367.0
2017-08-28 14:50:00,57.41,57.86,57.37,57.83,78996.0,57.41,57.86,57.37,57.83,78996.0
2017-08-28 15:00:00,57.89,57.95,57.66,57.95,138094.0,57.89,57.95,57.66,57.95,138094.0
2017-08-28 15:10:00,57.95,57.95,57.46,57.48,114014.0,57.95,57.95,57.46,57.48,114014.0
2017-08-28 15:20:00,57.47,57.57,57.34,57.53,95492.0,57.47,57.57,57.34,57.53,95492.0
2017-08-28 15:30:00,57.52,57.59,57.09,57.13,115742.0,57.52,57.59,57.09,57.13,115742.0
2017-08-28 15:40:00,57.12,57.23,56.97,57.01,114665.0,57.12,57.23,56.97,57.01,114665.0
2017-08-28 15:50:00,57.0,57.3,57.0,57.12,249727.0,57.0,57.3,57.0,57.12,249727.0
2017-08-29 09:30:00,56.33,57.33,56.25,57.16,156996.0,56.33,57.33,56.25,57.16,156996.0
2017-08-29 09:40:00,57.15,57.2,56.52,56.85,61024.0,57.15,57.2,56.52,56.85,61024.0
2017-08-29 09:50:00,56.86,57.06,56.57,56.95,52584.0,56.86,57.06,56.57,56.95,52584.0
2017-08-29 10:00:00,56.93,57.04,56.41,56.65,41720.0,56.93,57.04,56.41,56.65,41720.0
2017-08-29 10:10:00,56.69,56.78,56.33,56.4,32358.0,56.69,56.78,56.33,56.4,32358.0
2017-08-29 10:20:00,56.4,56.49,56.21,56.46,68639.0,56.4,56.49,56.21,56.46,68639.0
2017-08-29 10:30:00,56.46,56.82,56.37,56.77,49525.0,56.46,56.82,56.37,56.77,49525.0
2017-08-29 10:40:00,56.79,57.11,56.73,56.79,62125.0,56.79,57.11,56.73,56.79,62125.0
2017-08-29 10:50:00,56.81,57.06,56.6,56.64,33836.0,56.81,57.06,56.6,56.64,33836.0
2017-08-29 11:00:00,56.65,56.91,56.5,56.84,44767.0,56.65,56.91,56.5,56.84,44767.0
2017-08-29 11:10:00,56.86,56.91,56.74,56.75,56774.0,56.86,56.91,56.74,56.75,56774.0
2017-08-29 11:20:00,56.72,56.72,56.46,56.52,26794.0,56.72,56.72,56.46,56.52,26794.0
2017-08-29 11:30:00,56.56,56.8,56.56,56.73,23337.0,56.56,56.8,56.56,56.73,23337.0
2017-08-29 11:40:00,56.73,56.88,56.66,56.69,17912.0,56.73,56.88,56.66,56.69,17912.0
2017-08-29 11:50:00,56.69,56.9,56.69,56.89,15427.0,56.69,56.9,56.69,56.89,15427.0
2017-08-29 12:00:00,56.88,56.89,56.72,56.8,19925.0,56.88,56.89,56.72,56.8,19925.0
2017-08-29 12:10:00,56.79,56.84,56.72,56.72,150813.0,56.79,56.84,56.72,56.72,150813.0
2017-08-29 12:20:00,56.73,56.92,56.69,56.87,20577.0,56.73,56.92,56.69,56.87,20577.0
2017-08-29 12:30:00,56.89,56.93,56.82,56.88,25993.0,56.89,56.93,56.82,56.88,25993.0
2017-08-29 12:40:00,56.86,57.01,56.81,56.9,36068.0,56.86,57.01,56.81,56.9,36068.0
2017-08-29 12:50:00,56.9,57.1,56.9,57.07,31207.0,56.9,57.1,56.9,57.07,31207.0
2017-08-29 13:00:00,57.07,57.08,56.94,57.0,14098.0,57.07,57.08,56.94,57.0,14098.0
2017-08-29 13:10:00,57.0,57.01,56.83,56.86,13009.0,57.0,57.01,56.83,56.86,13009.0
2017-08-29 13:20:00,56.84,56.89,56.73,56.89,18529.0,56.84,56.89,56.73,56.89,18529.0
2017-08-29 13:30:00,56.89,56.97,56.78,56.79,20444.0,56.89,56.97,56.78,56.79,20444.0
2017-08-29 13:40:00,56.79,56.88,56.78,56.83,15920.0,56.79,56.88,56.78,56.83,15920.0
2017-08-29 13:50:00,56.85,56.85,56.75,56.83,14224.0,56.85,56.85,56.75,56.83,14224.0
2017-08-29 14:00:00,56.82,57.12,56.78,57.08,56027.0,56.82,57.12,56.78,57.08,56027.0
2017-08-29 14:10:00,57.07,57.2,57.04,57.16,26644.0,57.07,57.2,57.04,57.16,26644.0
2017-08-29 14:20:00,57.2,57.35,57.2,57.28,26701.0,57.2,57.35,57.2,57.28,26701.0
2017-08-29 14:30:00,57.3,57.33,57.2,57.24,24721.0,57.3,57.33,57.2,57.24,24721.0
2017-08-29 14:40:00,57.25,57.41,57.24,57.41,36439.0,57.25,57.41,57.24,57.41,36439.0
2017-08-29 14:50:00,57.41,57.46,57.27,57.35,27952.0,57.41,57.46,57.27,57.35,27952.0
2017-08-29 15:00:00,57.35,57.43,57.3,57.38,48108.0,57.35,57.43,57.3,57.38,48108.0
2017-08-29 15:10:00,57.39,57.41,57.34,57.36,32898.0,57.39,57.41,57.34,57.36,32898.0
2017-08-29 15:20:00,57.37,57.48,57.35,57.43,30028.0,57.37,57.48,57.35,57.43,30028.0
2017-08-29 15:30:00,57.44,57.5,57.37,57.38,51848.0,57.44,57.5,57.37,57.38,51848.0
2017-08-29 15:40:00,57.37,57.37,57.25,57.28,65779.0,57.37,57.37,57.25,57.28,65779.0
2017-08-29 15:50:00,57.27,57.28,57.08,57.13,121730.0,57.27,57.28,57.08,57.13,121730.0
2017-08-30 09:30:00,57.11,57.32,56.72,57.06,59251.0,57.11,57.32,56.72,57.06,59251.0
2017-08-30 09:40:00,57.1,57.12,56.73,56.76,34955.0,57.1,57.12,56.73,56.76,34955.0
2017-08-30 09:50:00,56.78,56.78,56.3,56.35,46918.0,56.78,56.78,56.3,56.35,46918.0
2017-08-30 10:00:00,56.35,56.65,56.3,56.62,51908.0,56.35,56.65,56.3,56.62,51908.0
2017-08-30 10:10:00,56.6,56.7,56.45,56.49,44390.0,56.6,56.7,56.45,56.49,44390.0
2017-08-30 10:20:00,56.48,56.68,56.43,56.68,34983.0,56.48,56.68,56.43,56.68,34983.0
2017-08-30 10:30:00,56.64,56.67,56.4,56.42,31807.0,56.64,56.67,56.4,56.42,31807.0
2017-08-30 10:40:00,56.4,56.88,56.32,56.85,33618.0,56.4,56.88,56.32,56.85,33618.0
2017-08-30 10:50:00,56.88,56.98,56.81,56.88,37590.0,56.88,56.98,56.81,56.88,37590.0
2017-08-30 11:00:00,56.89,57.08,56.88,57.02,37965.0,56.89,57.08,56.88,57.02,37965.0
2017-08-30 11:10:00,57.0,57.2,56.96,57.12,23225.0,57.0,57.2,56.96,57.12,23225.0
2017-08-30 11:20:00,57.12,57.17,57.02,57.05,29737.0,57.12,57.17,57.02,57.05,29737.0
2017-08-30 11:30:00,57.03,57.25,56.94,57.02,57177.0,57.03,57.25,56.94,57.02,57177.0
2017-08-30 11:40:00,57.03,57.06,56.94,57.05,51020.0,57.03,57.06,56.94,57.05,51020.0
2017-08-30 11:50:00,57.05,57.22,57.03,57.17,17378.0,57.05,57.22,57.03,57.17,17378.0
2017-08-30 12:00:00,57.2,57.37,57.14,57.33,22269.0,57.2,57.37,57.14,57.33,22269.0
2017-08-30 12:10:00,57.34,57.37,57.29,57.32,14244.0,57.34,57.37,57.29,57.32,14244.0
2017-08-30 12:20:00,57.32,57.43,57.27,57.41,15490.0,57.32,57.43,57.27,57.41,15490.0
2017-08-30 12:30:00,57.39,57.55,57.37,57.53,21821.0,57.39,57.55,57.37,57.53,21821.0
2017-08-30 12:40:00,57.55,57.84,57.55,57.81,29705.0,57.55,57.84,57.55,57.81,29705.0
2017-08-30 12:50:00,57.78,57.88,57.75,57.87,26335.0,57.78,57.88,57.75,57.87,26335.0
2017-08-30 13:00:00,57.88,57.89,57.78,57.78,21619.0,57.88,57.89,57.78,57.78,21619.0
2017-08-30 13:10:00,57.78,57.79,57.66,57.69,14701.0,57.78,57.79,57.66,57.69,14701.0
2017-08-30 13:20:00,57.68,57.81,57.67,57.73,18289.0,57.68,57.81,57.67,57.73,18289.0
2017-08-30 13:30:00,57.75,57.85,57.73,57.81,18309.0,57.75,57.85,57.73,57.81,18309.0
2017-08-30 13:40:00,57.81,57.89,57.76,57.87,19957.0,57.81,57.89,57.76,57.87,19957.0
2017-08-30 13:50:00,57.88,57.88,57.77,57.84,30677.0,57.88,57.88,57.77,57.84,30677.0
2017-08-30 14:00:00,57.81,57.95,57.79,57.89,29101.0,57.81,57.95,57.79,57.89,29101.0
2017-08-30 14:10:00,57.9,57.99,57.9,57.94,28700.0,57.9,57.99,57.9,57.94,28700.0
2017-08-30 14:20:00,57.94,58.11,57.94,57.95,38905.0,57.94,58.11,57.94,57.95,38905.0
2017-08-30 14:30:00,57.97,58.03,57.92,57.95,30724.0,57.97,58.03,57.92,57.95,30724.0
2017-08-30 14:40:00,57.96,58.0,57.8,57.84,32992.0,57.96,58.0,57.8,57.84,32992.0
2017-08-30 14:50:00,57.84,57.92,57.72,57.72,25544.0,57.84,57.92,57.72,57.72,25544.0
2017-08-30 15:00:00,57.72,57.75,57.52,57.58,41092.0,57.72,57.75,57.52,57.58,41092.0
2017-08-30 15:10:00,57.58,57.77,57.58,57.61,26814.0,57.58,57.77,57.58,57.61,26814.0
2017-08-30 15:20:00,57.61,57.69,57.54,57.68,27352.0,57.61,57.69,57.54,57.68,27352.0
2017-08-30 15:30:00,57.68,57.72,57.6,57.62,43504.0,57.68,57.72,57.6,57.62,43504.0
2017-08-30 15:40:00,57.62,57.83,57.57,57.82,82292.0,57.62,57.83,57.57,57.82,82292.0
2017-08-30 15:50:00,57.82,57.86,57.77,57.84,128844.0,57.82,57.86,57.77,57.84,128844.0
2017-08-31 09:30:00,58.0,58.62,58.0,58.35,30805.0,58.0,58.62,58.0,58.35,30805.0
2017-08-31 09:40:00,58.36,58.66,58.24,58.53,36084.0,58.36,58.66,58.24,58.53,36084.0
2017-08-31 09:50:00,58.52,58.52,58.19,58.34,23948.0,58.52,58.52,58.19,58.34,23948.0
2017-08-31 10:00:00,58.35,58.35,58.02,58.11,27211.0,58.35,58.35,58.02,58.11,27211.0
2017-08-31 10:10:00,58.13,58.16,57.86,58.13,75718.0,58.13,58.16,57.86,58.13,75718.0
2017-08-31 10:20:00,58.1,58.25,58.08,58.17,18405.0,58.1,58.25,58.08,58.17,18405.0
2017-08-31 10:30:00,58.15,58.16,57.84,57.96,36814.0,58.15,58.16,57.84,57.96,36814.0
2017-08-31 10:40:00,57.95,58.01,57.74,57.76,18495.0,57.95,58.01,57.74,57.76,18495.0
2017-08-31 10:50:00,57.74,57.94,57.67,57.83,30466.0,57.74,57.94,57.67,57.83,30466.0
2017-08-31 11:00:00,57.83,58.01,57.72,57.99,20122.0,57.83,58.01,57.72,57.99,20122.0
2017-08-31 11:10:00,58.0,58.12,57.82,57.98,19038.0,58.0,58.12,57.82,57.98,19038.0
2017-08-31 11:20:00,58.04,58.14,57.94,58.11,14007.0,58.04,58.14,57.94,58.11,14007.0
2017-08-31 11:30:00,58.07,58.17,57.9,58.1,13791.0,58.07,58.17,57.9,58.1,13791.0
2017-08-31 11:40:00,58.1,58.16,58.02,58.11,14282.0,58.1,58.16,58.02,58.11,14282.0
2017-08-31 11:50:00,58.11,58.25,58.05,58.11,13974.0,58.11,58.25,58.05,58.11,13974.0
2017-08-31 12:00:00,58.15,58.35,58.14,58.23,13038.0,58.15,58.35,58.14,58.23,13038.0
2017-08-31 12:10:00,58.2,58.41,58.17,58.34,13008.0,58.2,58.41,58.17,58.34,13008.0
2017-08-31 12:20:00,58.4,58.48,58.29,58.42,41806.0,58.4,58.48,58.29,58.42,41806.0
2017-08-31 12:30:00,58.42,58.52,58.4,58.48,34510.0,58.42,58.52,58.4,58.48,34510.0
2017-08-31 12:40:00,58.5,58.63,58.43,58.52,37671.0,58.5,58.63,58.43,58.52,37671.0
2017-08-31 12:50:00,58.52,58.66,58.48,58.57,90645.0,58.52,58.66,58.48,58.57,90645.0
2017-08-31 13:00:00,58.57,58.67,58.52,58.64,49757.0,58.57,58.67,58.52,58.64,49757.0
2017-08-31 13:10:00,58.64,58.65,58.5,58.58,90987.0,58.64,58.65,58.5,58.58,90987.0
2017-08-31 13:20:00,58.58,58.7,58.55,58.6,28519.0,58.58,58.7,58.55,58.6,28519.0
2017-08-31 13:30:00,58.6,58.7,58.6,58.62,16201.0,58.6,58.7,58.6,58.62,16201.0
2017-08-31 13:40:00,58.62,58.66,58.55,58.59,11957.0,58.62,58.66,58.55,58.59,11957.0
2017-08-31 13:50:00,58.59,58.64,58.56,58.6,11804.0,58.59,58.64,58.56,58.6,11804.0
2017-08-31 14:00:00,58.56,58.57,58.37,58.37,19096.0,58.56,58.57,58.37,58.37,19096.0
2017-08-31 14:10:00,58.36,58.59,58.36,58.55,12705.0,58.36,58.59,58.36,58.55,12705.0
2017-08-31 14:20:00,58.54,58.76,58.54,58.72,12343.0,58.54,58.76,58.54,58.72,12343.0
2017-08-31 14:30:00,58.72,58.84,58.71,58.83,20206.0,58.72,58.84,58.71,58.83,20206.0
2017-08-31 14:40:00,58.84,58.89,58.81,58.86,15592.0,58.84,58.89,58.81,58.86,15592.0
2017-08-31 14:50:00,58.85,58.97,58.78,58.95,34939.0,58.85,58.97,58.78,58.95,34939.0
2017-08-31 15:00:00,58.94,58.97,58.86,58.93,20629.0,58.94,58.97,58.86,58.93,20629.0
2017-08-31 15:10:00,58.94,59.08,58.94,59.07,43200.0,58.94,59.08,58.94,59.07,43200.0
2017-08-31 15:20:00,59.06,59.14,59.06,59.13,36253.0,59.06,59.14,59.06,59.13,36253.0
2017-08-31 15:30:00,59.13,59.21,59.09,59.19,34471.0,59.13,59.21,59.09,59.19,34471.0
2017-08-31 15:40:00,59.18,59.33,59.15,59.33,63519.0,59.18,59.33,59.15,59.33,63519.0
2017-08-31 15:50:00,59.33,59.49,59.26,59.47,162066.0,59.33,59.49,59.26,59.47,162066.0
2017-09-01 09:30:00,59.79,59.79,58.57,58.96,50433.0,59.79,59.79,58.57,58.96,50433.0
2017-09-01 09:40:00,58.91,59.32,58.63,59.1,27255.0,58.91,59.32,58.63,59.1,27255.0
2017-09-01 09:50:00,59.04,59.35,58.96,59.2,22505.0,59.04,59.35,58.96,59.2,22505.0
2017-09-01 10:00:00,59.17,59.3,59.0,59.09,17500.0,59.17,59.3,59.0,59.09,17500.0
2017-09-01 10:10:00,59.09,59.21,59.05,59.11,21567.0,59.09,59.21,59.05,59.11,21567.0
2017-09-01 10:20:00,59.14,59.23,59.05,59.18,19996.0,59.14,59.23,59.05,59.18,19996.0
2017-09-01 10:30:00,59.15,59.44,59.11,59.35,29958.0,59.15,59.44,59.11,59.35,29958.0
2017-09-01 10:40:00,59.37,59.53,59.25,59.43,43328.0,59.37,59.53,59.25,59.43,43328.0
2017-09-01 10:50:00,59.41,59.56,59.31,59.49,34884.0,59.41,59.56,59.31,59.49,34884.0
2017-09-01 11:00:00,59.47,59.53,59.41,59.49,33703.0,59.47,59.53,59.41,59.49,33703.0
2017-09-01 11:10:00,59.48,59.58,59.37,59.44,42767.0,59.48,59.58,59.37,59.44,42767.0
2017-09-01 11:20:00,59.45,59.57,59.43,59.51,12695.0,59.45,59.57,59.43,59.51,12695.0
2017-09-01 11:30:00,59.5,59.66,59.45,59.62,97834.0,59.5,59.66,59.45,59.62,97834.0
2017-09-01 11:40:00,59.64,59.7,59.59,59.64,21961.0,59.64,59.7,59.59,59.64,21961.0
2017-09-01 11:50:00,59.67,59.85,59.64,59.85,17103.0,59.67,59.85,59.64,59.85,17103.0
2017-09-01 12:00:00,59.86,59.92,59.82,59.87,32862.0,59.86,59.92,59.82,59.87,32862.0
2017-09-01 12:10:00,59.87,59.93,59.85,59.9,23549.0,59.87,59.93,59.85,59.9,23549.0
2017-09-01 12:20:00,59.91,59.97,59.87,59.93,47095.0,59.91,59.97,59.87,59.93,47095.0
2017-09-01 12:30:00,59.93,60.08,59.93,60.06,34495.0,59.93,60.08,59.93,60.06,34495.0
2017-09-01 12:40:00,60.07,60.07,59.9,59.91,16908.0,60.07,60.07,59.9,59.91,16908.0
2017-09-01 12:50:00,59.9,60.01,59.78,59.85,39074.0,59.9,60.01,59.78,59.85,39074.0
2017-09-01 13:00:00,59.81,59.81,59.53,59.59,25893.0,59.81,59.81,59.53,59.59,25893.0
2017-09-01 13:10:00,59.56,59.6,59.21,59.21,30636.0,59.56,59.6,59.21,59.21,30636.0
2017-09-01 13:20:00,59.22,59.53,59.09,59.52,34099.0,59.22,59.53,59.09,59.52,34099.0
2017-09-01 13:30:00,59.5,59.51,59.37,59.49,21457.0,59.5,59.51,59.37,59.49,21457.0
2017-09-01 13:40:00,59.49,59.54,59.43,59.47,36990.0,59.49,59.54,59.43,59.47,36990.0
2017-09-01 13:50:00,59.47,59.65,59.42,59.64,29518.0,59.47,59.65,59.42,59.64,29518.0
2017-09-01 14:00:00,59.65,59.66,59.5,59.52,43581.0,59.65,59.66,59.5,59.52,43581.0
2017-09-01 14:10:00,59.52,59.57,59.47,59.54,35647.0,59.52,59.57,59.47,59.54,35647.0
2017-09-01 14:20:00,59.53,59.56,59.5,59.54,20424.0,59.53,59.56,59.5,59.54,20424.0
2017-09-01 14:30:00,59.53,59.63,59.53,59.57,17562.0,59.53,59.63,59.53,59.57,17562.0
2017-09-01 14:40:00,59.57,59.57,59.49,59.55,15496.0,59.57,59.57,59.49,59.55,15496.0
2017-09-01 14:50:00,59.57,59.62,59.52,59.54,16210.0,59.57,59.62,59.52,59.54,16210.0
2017-09-01 15:00:00,59.55,59.6,59.53,59.6,15323.0,59.55,59.6,59.53,59.6,15323.0
2017-09-01 15:10:00,59.59,59.66,59.59,59.63,17869.0,59.59,59.66,59.59,59.63,17869.0
2017-09-01 15:20:00,59.63,59.66,59.55,59.57,14822.0,59.63,59.66,59.55,59.57,14822.0
2017-09-01 15:30:00,59.58,59.67,59.56,59.66,27323.0,59.58,59.67,59.56,59.66,27323.0
2017-09-01 15:40:00,59.65,59.66,59.56,59.65,53025.0,59.65,59.66,59.56,59.65,53025.0
2017-09-01 15:50:00,59.67,59.84,59.66,59.72,93021.0,59.67,59.84,59.66,59.72,93021.0
2017-09-05 09:30:00,58.68,59.25,58.58,58.85,117106.0,58.68,59.25,58.58,58.85,117106.0
2017-09-05 09:40:00,58.85,59.38,58.57,59.38,40649.0,58.85,59.38,58.57,59.38,40649.0
2017-09-05 09:50:00,59.35,59.55,59.15,59.22,45871.0,59.35,59.55,59.15,59.22,45871.0
2017-09-05 10:00:00,59.19,59.19,58.28,58.77,194195.0,59.19,59.19,58.28,58.77,194195.0
2017-09-05 10:10:00,58.76,59.04,58.7,58.78,80538.0,58.76,59.04,58.7,58.78,80538.0
2017-09-05 10:20:00,58.77,58.84,58.63,58.71,72937.0,58.77,58.84,58.63,58.71,72937.0
2017-09-05 10:30:00,58.75,58.82,58.65,58.75,63945.0,58.75,58.82,58.65,58.75,63945.0
2017-09-05 10:40:00,58.74,58.85,58.7,58.8,23012.0,58.74,58.85,58.7,58.8,23012.0
2017-09-05 10:50:00,58.76,58.93,58.76,58.83,15888.0,58.76,58.93,58.76,58.83,15888.0
2017-09-05 11:00:00,58.79,58.95,58.72,58.79,18855.0,58.79,58.95,58.72,58.79,18855.0
2017-09-05 11:10:00,58.8,58.85,58.79,58.79,5550.0,58.8,58.85,58.79,58.79,5550.0
2017-09-05 11:20:00,58.8,58.89,58.71,58.82,25963.0,58.8,58.89,58.71,58.82,25963.0
2017-09-05 11:30:00,58.76,58.8,58.63,58.68,14351.0,58.76,58.8,58.63,58.68,14351.0
2017-09-05 11:40:00,58.69,58.78,58.65,58.77,22814.0,58.69,58.78,58.65,58.77,22814.0
2017-09-05 11:50:00,58.74,58.85,58.7,58.77,17409.0,58.74,58.85,58.7,58.77,17409.0
2017-09-05 12:00:00,58.76,58.8,58.4,58.48,49657.0,58.76,58.8,58.4,58.48,49657.0
2017-09-05 12:10:00,58.52,58.6,58.37,58.38,24705.0,58.52,58.6,58.37,58.38,24705.0
2017-09-05 12:20:00,58.37,58.56,58.32,58.32,19403.0,58.37,58.56,58.32,58.32,19403.0
2017-09-05 12:30:00,58.35,58.51,58.2,58.44,43356.0,58.35,58.51,58.2,58.44,43356.0
2017-09-05 12:40:00,58.44,58.53,58.37,58.39,34675.0,58.44,58.53,58.37,58.39,34675.0
2017-09-05 12:50:00,58.46,58.47,58.3,58.42,17066.0,58.46,58.47,58.3,58.42,17066.0
2017-09-05 13:00:00,58.39,58.44,58.18,58.26,15856.0,58.39,58.44,58.18,58.26,15856.0
2017-09-05 13:10:00,58.24,58.37,58.2,58.37,16133.0,58.24,58.37,58.2,58.37,16133.0
2017-09-05 13:20:00,58.41,58.46,58.38,58.44,13587.0,58.41,58.46,58.38,58.44,13587.0
2017-09-05 13:30:00,58.42,58.5,58.32,58.47,16381.0,58.42,58.5,58.32,58.47,16381.0
2017-09-05 13:40:00,58.51,58.51,58.34,58.35,6133.0,58.51,58.51,58.34,58.35,6133.0
2017-09-05 13:50:00,58.33,58.62,58.33,58.62,15005.0,58.33,58.62,58.33,58.62,15005.0
2017-09-05 14:00:00,58.55,58.59,58.52,58.57,11618.0,58.55,58.59,58.52,58.57,11618.0
2017-09-05 14:10:00,58.58,58.58,58.47,58.52,18382.0,58.58,58.58,58.47,58.52,18382.0
2017-09-05 14:20:00,58.51,58.7,58.51,58.65,19442.0,58.51,58.7,58.51,58.65,19442.0
2017-09-05 14:30:00,58.64,58.75,58.63,58.75,24975.0,58.64,58.75,58.63,58.75,24975.0
2017-09-05 14:40:00,58.76,58.81,58.71,58.72,15347.0,58.76,58.81,58.71,58.72,15347.0
2017-09-05 14:50:00,58.72,58.72,58.55,58.63,24025.0,58.72,58.72,58.55,58.63,24025.0
2017-09-05 15:00:00,58.65,58.74,58.57,58.7,17339.0,58.65,58.74,58.57,58.7,17339.0
2017-09-05 15:10:00,58.69,58.69,58.58,58.58,21417.0,58.69,58.69,58.58,58.58,21417.0
2017-09-05 15:20:00,58.6,58.74,58.55,58.73,23719.0,58.6,58.74,58.55,58.73,23719.0
2017-09-05 15:30:00,58.75,58.81,58.7,58.72,56405.0,58.75,58.81,58.7,58.72,56405.0
2017-09-05 15:40:00,58.74,58.84,58.68,58.83,55356.0,58.74,58.84,58.68,58.83,55356.0
2017-09-05 15:50:00,58.84,58.84,58.7,58.72,147524.0,58.84,58.84,58.7,58.72,147524.0
2017-09-06 09:30:00,58.75,59.1,58.58,58.59,32771.0,58.75,59.1,58.58,58.59,32771.0
2017-09-06 09:40:00,58.6,58.91,58.54,58.61,9545.0,58.6,58.91,58.54,58.61,9545.0
2017-09-06 09:50:00,58.51,58.66,58.51,58.57,12635.0,58.51,58.66,58.51,58.57,12635.0
2017-09-06 10:00:00,58.6,58.73,58.53,58.65,33849.0,58.6,58.73,58.53,58.65,33849.0
2017-09-06 10:10:00,58.65,58.78,58.3,58.3,18350.0,58.65,58.78,58.3,58.3,18350.0
2017-09-06 10:20:00,58.34,58.59,58.26,58.53,13669.0,58.34,58.59,58.26,58.53,13669.0
2017-09-06 10:30:00,58.54,58.64,58.4,58.46,16166.0,58.54,58.64,58.4,58.46,16166.0
2017-09-06 10:40:00,58.47,58.53,58.31,58.44,16371.0,58.47,58.53,58.31,58.44,16371.0
2017-09-06 10:50:00,58.41,58.48,58.31,58.48,24352.0,58.41,58.48,58.31,58.48,24352.0
2017-09-06 11:00:00,58.48,58.49,58.36,58.37,10675.0,58.48,58.49,58.36,58.37,10675.0
2017-09-06 11:10:00,58.34,58.44,58.21,58.37,15450.0,58.34,58.44,58.21,58.37,15450.0
2017-09-06 11:20:00,58.36,58.64,58.36,58.59,8780.0,58.36,58.64,58.36,58.59,8780.0
2017-09-06 11:30:00,58.58,58.58,58.38,58.54,14963.0,58.58,58.58,58.38,58.54,14963.0
2017-09-06 11:40:00,58.51,58.54,58.43,58.48,7507.0,58.51,58.54,58.43,58.48,7507.0
2017-09-06 11:50:00,58.48,58.61,58.47,58.54,16670.0,58.48,58.61,58.47,58.54,16670.0
2017-09-06 12:00:00,58.54,58.6,58.45,58.52,13234.0,58.54,58.6,58.45,58.52,13234.0
2017-09-06 12:10:00,58.53,58.58,58.47,58.47,8100.0,58.53,58.58,58.47,58.47,8100.0
2017-09-06 12:20:00,58.47,58.49,58.36,58.43,15148.0,58.47,58.49,58.36,58.43,15148.0
2017-09-06 12:30:00,58.42,58.42,58.23,58.3,21036.0,58.42,58.42,58.23,58.3,21036.0
2017-09-06 12:40:00,58.31,58.31,58.11,58.11,13811.0,58.31,58.31,58.11,58.11,13811.0
2017-09-06 12:50:00,58.15,58.28,58.12,58.26,5911.0,58.15,58.28,58.12,58.26,5911.0
2017-09-06 13:00:00,58.3,58.48,58.3,58.42,7800.0,58.3,58.48,58.3,58.42,7800.0
2017-09-06 13:10:00,58.45,58.57,58.43,58.45,11266.0,58.45,58.57,58.43,58.45,11266.0
2017-09-06 13:20:00,58.47,58.48,58.35,58.39,15709.0,58.47,58.48,58.35,58.39,15709.0
2017-09-06 13:30:00,58.39,58.45,58.32,58.38,10068.0,58.39,58.45,58.32,58.38,10068.0
2017-09-06 13:40:00,58.4,58.44,58.26,58.28,7250.0,58.4,58.44,58.26,58.28,7250.0
2017-09-06 13:50:00,58.29,58.42,58.28,58.36,7676.0,58.29,58.42,58.28,58.36,7676.0
2017-09-06 14:00:00,58.36,58.4,58.24,58.25,17319.0,58.36,58.4,58.24,58.25,17319.0
2017-09-06 14:10:00,58.25,58.32,58.15,58.31,17799.0,58.25,58.32,58.15,58.31,17799.0
2017-09-06 14:20:00,58.27,58.33,58.23,58.26,11008.0,58.27,58.33,58.23,58.26,11008.0
2017-09-06 14:30:00,58.26,58.28,58.17,58.2,14765.0,58.26,58.28,58.17,58.2,14765.0
2017-09-06 14:40:00,58.17,58.18,58.05,58.06,23864.0,58.17,58.18,58.05,58.06,23864.0
2017-09-06 14:50:00,58.05,58.23,58.04,58.14,12038.0,58.05,58.23,58.04,58.14,12038.0
2017-09-06 15:00:00,58.17,58.21,58.11,58.16,21302.0,58.17,58.21,58.11,58.16,21302.0
2017-09-06 15:10:00,58.17,58.31,58.16,58.28,40250.0,58.17,58.31,58.16,58.28,40250.0
2017-09-06 15:20:00,58.27,58.37,58.26,58.35,25844.0,58.27,58.37,58.26,58.35,25844.0
2017-09-06 15:30:00,58.34,58.34,58.23,58.29,38245.0,58.34,58.34,58.23,58.29,38245.0
2017-09-06 15:40:00,58.3,58.35,58.25,58.27,36870.0,58.3,58.35,58.25,58.27,36870.0
2017-09-06 15:50:00,58.27,58.29,58.21,58.23,85953.0,58.27,58.29,58.21,58.23,85953.0
2017-09-07 09:30:00,58.13,58.18,57.66,57.8,58972.0,58.13,58.18,57.66,57.8,58972.0
2017-09-07 09:40:00,57.82,58.08,57.56,57.69,27861.0,57.82,58.08,57.56,57.69,27861.0
2017-09-07 09:50:00,57.62,57.84,57.36,57.52,28825.0,57.62,57.84,57.36,57.52,28825.0
2017-09-07 10:00:00,57.5,57.62,57.36,57.5,36685.0,57.5,57.62,57.36,57.5,36685.0
2017-09-07 10:10:00,57.55,57.58,57.39,57.42,19729.0,57.55,57.58,57.39,57.42,19729.0
2017-09-07 10:20:00,57.42,57.52,57.21,57.23,35555.0,57.42,57.52,57.21,57.23,35555.0
2017-09-07 10:30:00,57.26,57.56,57.21,57.45,52757.0,57.26,57.56,57.21,57.45,52757.0
2017-09-07 10:40:00,57.48,57.65,57.3,57.5,77526.0,57.48,57.65,57.3,57.5,77526.0
2017-09-07 10:50:00,57.48,57.78,57.38,57.74,53652.0,57.48,57.78,57.38,57.74,53652.0
2017-09-07 11:00:00,57.77,57.99,57.74,57.85,32665.0,57.77,57.99,57.74,57.85,32665.0
2017-09-07 11:10:00,57.86,57.86,57.43,57.51,32451.0,57.86,57.86,57.43,57.51,32451.0
2017-09-07 11:20:00,57.5,57.63,57.4,57.62,12546.0,57.5,57.63,57.4,57.62,12546.0
2017-09-07 11:30:00,57.59,57.66,57.48,57.56,32396.0,57.59,57.66,57.48,57.56,32396.0
2017-09-07 11:40:00,57.52,57.58,57.49,57.52,26391.0,57.52,57.58,57.49,57.52,26391.0
2017-09-07 11:50:00,57.51,57.65,57.49,57.51,21519.0,57.51,57.65,57.49,57.51,21519.0
2017-09-07 12:00:00,57.54,57.6,57.42,57.57,21647.0,57.54,57.6,57.42,57.57,21647.0
2017-09-07 12:10:00,57.59,57.66,57.54,57.61,24072.0,57.59,57.66,57.54,57.61,24072.0
2017-09-07 12:20:00,57.61,57.71,57.44,57.44,9778.0,57.61,57.71,57.44,57.44,9778.0
2017-09-07 12:30:00,57.43,57.68,57.43,57.55,27486.0,57.43,57.68,57.43,57.55,27486.0
2017-09-07 12:40:00,57.57,57.73,57.47,57.73,23841.0,57.57,57.73,57.47,57.73,23841.0
2017-09-07 12:50:00,57.74,57.8,57.58,57.76,17108.0,57.74,57.8,57.58,57.76,17108.0
2017-09-07 13:00:00,57.8,57.9,57.75,57.88,26802.0,57.8,57.9,57.75,57.88,26802.0
2017-09-07 13:10:00,57.88,58.0,57.86,58.0,26526.0,57.88,58.0,57.86,58.0,26526.0
2017-09-07 13:20:00,57.99,58.06,57.87,57.91,31191.0,57.99,58.06,57.87,57.91,31191.0
2017-09-07 13:30:00,57.93,58.04,57.85,57.91,17813.0,57.93,58.04,57.85,57.91,17813.0
2017-09-07 13:40:00,57.91,57.97,57.79,57.9,31281.0,57.91,57.97,57.79,57.9,31281.0
2017-09-07 13:50:00,57.91,57.96,57.84,57.87,54666.0,57.91,57.96,57.84,57.87,54666.0
2017-09-07 14:00:00,57.87,58.0,57.85,57.85,12979.0,57.87,58.0,57.85,57.85,12979.0
2017-09-07 14:10:00,57.85,57.94,57.85,57.9,12860.0,57.85,57.94,57.85,57.9,12860.0
2017-09-07 14:20:00,57.92,57.94,57.84,57.88,14626.0,57.92,57.94,57.84,57.88,14626.0
2017-09-07 14:30:00,57.87,57.95,57.81,57.91,11902.0,57.87,57.95,57.81,57.91,11902.0
2017-09-07 14:40:00,57.94,57.97,57.86,57.88,22552.0,57.94,57.97,57.86,57.88,22552.0
2017-09-07 14:50:00,57.87,57.87,57.8,57.83,14565.0,57.87,57.87,57.8,57.83,14565.0
2017-09-07 15:00:00,57.82,57.92,57.77,57.91,14100.0,57.82,57.92,57.77,57.91,14100.0
2017-09-07 15:10:00,57.9,57.94,57.84,57.86,21547.0,57.9,57.94,57.84,57.86,21547.0
2017-09-07 15:20:00,57.86,57.91,57.82,57.84,19398.0,57.86,57.91,57.82,57.84,19398.0
2017-09-07 15:30:00,57.85,57.9,57.8,57.86,33220.0,57.85,57.9,57.8,57.86,33220.0
2017-09-07 15:40:00,57.87,57.89,57.84,57.88,52652.0,57.87,57.89,57.84,57.88,52652.0
2017-09-07 15:50:00,57.87,57.88,57.77,57.81,86645.0,57.87,57.88,57.77,57.81,86645.0
2017-09-08 09:30:00,57.56,57.56,57.04,57.14,48090.0,57.56,57.56,57.04,57.14,48090.0
2017-09-08 09:40:00,57.16,57.35,56.81,56.96,61366.0,57.16,57.35,56.81,56.96,61366.0
2017-09-08 09:50:00,56.97,57.0,56.78,56.92,23304.0,56.97,57.0,56.78,56.92,23304.0
2017-09-08 10:00:00,56.93,57.26,56.85,57.22,46218.0,56.93,57.26,56.85,57.22,46218.0
2017-09-08 10:10:00,57.19,57.28,57.01,57.26,29937.0,57.19,57.28,57.01,57.26,29937.0
2017-09-08 10:20:00,57.22,57.29,57.16,57.16,29656.0,57.22,57.29,57.16,57.16,29656.0
2017-09-08 10:30:00,57.15,57.29,57.09,57.21,15237.0,57.15,57.29,57.09,57.21,15237.0
2017-09-08 10:40:00,57.23,57.36,57.11,57.26,27377.0,57.23,57.36,57.11,57.26,27377.0
2017-09-08 10:50:00,57.24,57.37,57.21,57.37,17323.0,57.24,57.37,57.21,57.37,17323.0
2017-09-08 11:00:00,57.37,57.45,57.2,57.25,37242.0,57.37,57.45,57.2,57.25,37242.0
2017-09-08 11:10:00,57.25,57.37,57.12,57.16,17721.0,57.25,57.37,57.12,57.16,17721.0
2017-09-08 11:20:00,57.16,57.29,57.15,57.27,11987.0,57.16,57.29,57.15,57.27,11987.0
2017-09-08 11:30:00,57.3,57.37,57.0,57.08,38372.0,57.3,57.37,57.0,57.08,38372.0
2017-09-08 11:40:00,57.1,57.21,57.1,57.15,15677.0,57.1,57.21,57.1,57.15,15677.0
2017-09-08 11:50:00,57.12,57.29,57.09,57.25,16687.0,57.12,57.29,57.09,57.25,16687.0
2017-09-08 12:00:00,57.28,57.43,57.27,57.41,15440.0,57.28,57.43,57.27,57.41,15440.0
2017-09-08 12:10:00,57.4,57.45,57.31,57.31,11327.0,57.4,57.45,57.31,57.31,11327.0
2017-09-08 12:20:00,57.34,57.36,57.22,57.28,10038.0,57.34,57.36,57.22,57.28,10038.0
2017-09-08 12:30:00,57.29,57.37,57.28,57.35,11178.0,57.29,57.37,57.28,57.35,11178.0
2017-09-08 12:40:00,57.34,57.35,57.28,57.3,18021.0,57.34,57.35,57.28,57.3,18021.0
2017-09-08 12:50:00,57.31,57.38,57.24,57.27,13573.0,57.31,57.38,57.24,57.27,13573.0
2017-09-08 13:00:00,57.26,57.27,57.17,57.19,9468.0,57.26,57.27,57.17,57.19,9468.0
2017-09-08 13:10:00,57.2,57.23,57.16,57.23,8831.0,57.2,57.23,57.16,57.23,8831.0
2017-09-08 13:20:00,57.23,57.29,57.22,57.27,13741.0,57.23,57.29,57.22,57.27,13741.0
2017-09-08 13:30:00,57.28,57.3,57.16,57.17,7672.0,57.28,57.3,57.16,57.17,7672.0
2017-09-08 13:40:00,57.2,57.24,57.16,57.22,6825.0,57.2,57.24,57.16,57.22,6825.0
2017-09-08 13:50:00,57.18,57.21,57.17,57.19,5483.0,57.18,57.21,57.17,57.19,5483.0
2017-09-08 14:00:00,57.21,57.25,57.19,57.21,8689.0,57.21,57.25,57.19,57.21,8689.0
2017-09-08 14:10:00,57.2,57.23,57.12,57.12,10556.0,57.2,57.23,57.12,57.12,10556.0
2017-09-08 14:20:00,57.11,57.14,57.02,57.02,97893.0,57.11,57.14,57.02,57.02,97893.0
2017-09-08 14:30:00,57.03,57.05,57.01,57.03,9466.0,57.03,57.05,57.01,57.03,9466.0
2017-09-08 14:40:00,57.0,57.03,56.94,56.94,15322.0,57.0,57.03,56.94,56.94,15322.0
2017-09-08 14:50:00,56.94,57.06,56.94,57.06,11864.0,56.94,57.06,56.94,57.06,11864.0
2017-09-08 15:00:00,57.03,57.07,56.99,57.0,21794.0,57.03,57.07,56.99,57.0,21794.0
2017-09-08 15:10:00,57.01,57.02,56.88,56.89,21354.0,57.01,57.02,56.88,56.89,21354.0
2017-09-08 15:20:00,56.9,56.91,56.77,56.81,35816.0,56.9,56.91,56.77,56.81,35816.0
2017-09-08 15:30:00,56.82,56.91,56.79,56.9,34258.0,56.82,56.91,56.79,56.9,34258.0
2017-09-08 15:40:00,56.9,56.97,56.89,56.94,73516.0,56.9,56.97,56.89,56.94,73516.0
2017-09-08 15:50:00,56.94,56.95,56.86,56.93,118372.0,56.94,56.95,56.86,56.93,118372.0
2017-09-11 09:30:00,57.4,57.99,57.38,57.93,83682.0,57.4,57.99,57.38,57.93,83682.0
2017-09-11 09:40:00,57.91,57.96,57.62,57.73,66629.0,57.91,57.96,57.62,57.73,66629.0
2017-09-11 09:50:00,57.78,57.92,57.63,57.64,45295.0,57.78,57.92,57.63,57.64,45295.0
2017-09-11 10:00:00,57.71,57.93,57.65,57.85,58542.0,57.71,57.93,57.65,57.85,58542.0
2017-09-11 10:10:00,57.84,58.0,57.81,57.9,40489.0,57.84,58.0,57.81,57.9,40489.0
2017-09-11 10:20:00,57.9,58.0,57.86,57.95,25869.0,57.9,58.0,57.86,57.95,25869.0
2017-09-11 10:30:00,57.9,57.96,57.7,57.75,15405.0,57.9,57.96,57.7,57.75,15405.0
2017-09-11 10:40:00,57.78,57.78,57.5,57.56,25901.0,57.78,57.78,57.5,57.56,25901.0
2017-09-11 10:50:00,57.57,57.66,57.52,57.55,37797.0,57.57,57.66,57.52,57.55,37797.0
2017-09-11 11:00:00,57.61,57.62,57.53,57.56,34850.0,57.61,57.62,57.53,57.56,34850.0
2017-09-11 11:10:00,57.59,57.64,57.46,57.58,26765.0,57.59,57.64,57.46,57.58,26765.0
2017-09-11 11:20:00,57.59,57.59,57.38,57.56,34200.0,57.59,57.59,57.38,57.56,34200.0
2017-09-11 11:30:00,57.57,57.77,57.54,57.77,45997.0,57.57,57.77,57.54,57.77,45997.0
2017-09-11 11:40:00,57.76,57.88,57.6,57.6,20123.0,57.76,57.88,57.6,57.6,20123.0
2017-09-11 11:50:00,57.6,57.69,57.6,57.69,21788.0,57.6,57.69,57.6,57.69,21788.0
2017-09-11 12:00:00,57.68,57.71,57.56,57.7,22853.0,57.68,57.71,57.56,57.7,22853.0
2017-09-11 12:10:00,57.67,57.81,57.64,57.72,17900.0,57.67,57.81,57.64,57.72,17900.0
2017-09-11 12:20:00,57.72,57.85,57.72,57.82,13761.0,57.72,57.85,57.72,57.82,13761.0
2017-09-11 12:30:00,57.86,57.91,57.62,57.68,19012.0,57.86,57.91,57.62,57.68,19012.0
2017-09-11 12:40:00,57.68,57.81,57.66,57.66,19620.0,57.68,57.81,57.66,57.66,19620.0
2017-09-11 12:50:00,57.67,57.75,57.65,57.75,19385.0,57.67,57.75,57.65,57.75,19385.0
2017-09-11 13:00:00,57.76,57.78,57.6,57.62,14984.0,57.76,57.78,57.6,57.62,14984.0
2017-09-11 13:10:00,57.64,57.66,57.53,57.55,19008.0,57.64,57.66,57.53,57.55,19008.0
2017-09-11 13:20:00,57.57,57.73,57.57,57.72,23092.0,57.57,57.73,57.57,57.72,23092.0
2017-09-11 13:30:00,57.73,57.75,57.63,57.66,34974.0,57.73,57.75,57.63,57.66,34974.0
2017-09-11 13:40:00,57.65,57.76,57.65,57.74,13104.0,57.65,57.76,57.65,57.74,13104.0
2017-09-11 13:50:00,57.74,57.76,57.62,57.66,23911.0,57.74,57.76,57.62,57.66,23911.0
2017-09-11 14:00:00,57.69,57.79,57.63,57.72,30820.0,57.69,57.79,57.63,57.72,30820.0
2017-09-11 14:10:00,57.75,57.82,57.73,57.77,25272.0,57.75,57.82,57.73,57.77,25272.0
2017-09-11 14:20:00,57.77,57.81,57.72,57.77,21612.0,57.77,57.81,57.72,57.77,21612.0
2017-09-11 14:30:00,57.78,57.79,57.71,57.73,14932.0,57.78,57.79,57.71,57.73,14932.0
2017-09-11 14:40:00,57.75,57.76,57.69,57.73,22571.0,57.75,57.76,57.69,57.73,22571.0
2017-09-11 14:50:00,57.74,57.9,57.74,57.8,48522.0,57.74,57.9,57.74,57.8,48522.0
2017-09-11 15:00:00,57.8,57.87,57.76,57.81,26549.0,57.8,57.87,57.76,57.81,26549.0
2017-09-11 15:10:00,57.82,57.91,57.8,57.82,29817.0,57.82,57.91,57.8,57.82,29817.0
2017-09-11 15:20:00,57.84,57.86,57.73,57.79,27577.0,57.84,57.86,57.73,57.79,27577.0
2017-09-11 15:30:00,57.79,57.82,57.73,57.8,34998.0,57.79,57.82,57.73,57.8,34998.0
2017-09-11 15:40:00,57.8,57.87,57.73,57.81,53966.0,57.8,57.87,57.73,57.81,53966.0
2017-09-11 15:50:00,57.82,57.91,57.78,57.81,127323.0,57.82,57.91,57.78,57.81,127323.0
2017-09-12 09:30:00,57.99,57.99,57.55,57.78,48705.0,57.99,57.99,57.55,57.78,48705.0
2017-09-12 09:40:00,57.88,57.89,57.08,57.08,30571.0,57.88,57.89,57.08,57.08,30571.0
2017-09-12 09:50:00,57.11,57.27,56.86,57.24,45357.0,57.11,57.27,56.86,57.24,45357.0
2017-09-12 10:00:00,57.26,57.34,57.03,57.1,32911.0,57.26,57.34,57.03,57.1,32911.0
2017-09-12 10:10:00,57.14,57.23,57.1,57.15,21971.0,57.14,57.23,57.1,57.15,21971.0
2017-09-12 10:20:00,57.18,57.22,57.0,57.21,27576.0,57.18,57.22,57.0,57.21,27576.0
2017-09-12 10:30:00,57.17,57.18,56.92,57.02,26784.0,57.17,57.18,56.92,57.02,26784.0
2017-09-12 10:40:00,57.08,57.13,56.9,56.99,25296.0,57.08,57.13,56.9,56.99,25296.0
2017-09-12 10:50:00,56.97,57.09,56.96,57.07,28328.0,56.97,57.09,56.96,57.07,28328.0
2017-09-12 11:00:00,57.06,57.18,57.05,57.17,23369.0,57.06,57.18,57.05,57.17,23369.0
2017-09-12 11:10:00,57.17,57.25,57.11,57.12,24652.0,57.17,57.25,57.11,57.12,24652.0
2017-09-12 11:20:00,57.12,57.13,57.02,57.1,25086.0,57.12,57.13,57.02,57.1,25086.0
2017-09-12 11:30:00,57.11,57.12,56.86,57.03,35024.0,57.11,57.12,56.86,57.03,35024.0
2017-09-12 11:40:00,57.02,57.11,56.96,56.98,25660.0,57.02,57.11,56.96,56.98,25660.0
2017-09-12 11:50:00,56.98,57.04,56.89,56.92,21455.0,56.98,57.04,56.89,56.92,21455.0
2017-09-12 12:00:00,56.93,56.96,56.9,56.9,24917.0,56.93,56.96,56.9,56.9,24917.0
2017-09-12 12:10:00,56.92,57.01,56.85,56.98,37729.0,56.92,57.01,56.85,56.98,37729.0
2017-09-12 12:20:00,57.0,57.12,56.98,57.05,25053.0,57.0,57.12,56.98,57.05,25053.0
2017-09-12 12:30:00,57.06,57.13,57.05,57.05,25602.0,57.06,57.13,57.05,57.05,25602.0
2017-09-12 12:40:00,57.06,57.18,57.05,57.17,27357.0,57.06,57.18,57.05,57.17,27357.0
2017-09-12 12:50:00,57.19,57.28,57.15,57.19,22058.0,57.19,57.28,57.15,57.19,22058.0
2017-09-12 13:00:00,57.17,57.23,57.14,57.2,18226.0,57.17,57.23,57.14,57.2,18226.0
2017-09-12 13:10:00,57.21,57.26,57.12,57.15,13003.0,57.21,57.26,57.12,57.15,13003.0
2017-09-12 13:20:00,57.17,57.18,57.0,57.17,29282.0,57.17,57.18,57.0,57.17,29282.0
2017-09-12 13:30:00,57.16,57.21,57.13,57.17,24598.0,57.16,57.21,57.13,57.17,24598.0
2017-09-12 13:40:00,57.17,57.21,57.03,57.11,19359.0,57.17,57.21,57.03,57.11,19359.0
2017-09-12 13:50:00,57.12,57.15,56.97,57.0,26468.0,57.12,57.15,56.97,57.0,26468.0
2017-09-12 14:00:00,57.0,57.11,56.97,57.1,21426.0,57.0,57.11,56.97,57.1,21426.0
2017-09-12 14:10:00,57.11,57.19,57.02,57.02,20227.0,57.11,57.19,57.02,57.02,20227.0
2017-09-12 14:20:00,57.03,57.14,57.0,57.11,27491.0,57.03,57.14,57.0,57.11,27491.0
2017-09-12 14:30:00,57.11,57.15,57.04,57.05,31844.0,57.11,57.15,57.04,57.05,31844.0
2017-09-12 14:40:00,57.08,57.13,57.0,57.1,29978.0,57.08,57.13,57.0,57.1,29978.0
2017-09-12 14:50:00,57.09,57.25,57.06,57.13,31195.0,57.09,57.25,57.06,57.13,31195.0
2017-09-12 15:00:00,57.13,57.17,57.06,57.17,19430.0,57.13,57.17,57.06,57.17,19430.0
2017-09-12 15:10:00,57.17,57.3,57.15,57.25,39233.0,57.17,57.3,57.15,57.25,39233.0
2017-09-12 15:20:00,57.27,57.38,57.27,57.3,25938.0,57.27,57.38,57.27,57.3,25938.0
2017-09-12 15:30:00,57.32,57.37,57.3,57.34,47802.0,57.32,57.37,57.3,57.34,47802.0
2017-09-12 15:40:00,57.35,57.39,57.25,57.25,63313.0,57.35,57.39,57.25,57.25,63313.0
2017-09-12 15:50:00,57.26,57.31,57.23,57.31,117157.0,57.26,57.31,57.23,57.31,117157.0
2017-09-13 09:30:00,57.26,57.31,57.06,57.23,29671.0,57.26,57.31,57.06,57.23,29671.0
2017-09-13 09:40:00,57.25,57.29,57.1,57.17,11517.0,57.25,57.29,57.1,57.17,11517.0
2017-09-13 09:50:00,57.18,57.4,57.06,57.34,13359.0,57.18,57.4,57.06,57.34,13359.0
2017-09-13 10:00:00,57.37,57.58,57.3,57.39,16990.0,57.37,57.58,57.3,57.39,16990.0
2017-09-13 10:10:00,57.39,57.73,57.39,57.5,31718.0,57.39,57.73,57.39,57.5,31718.0
2017-09-13 10:20:00,57.52,57.64,57.43,57.48,17550.0,57.52,57.64,57.43,57.48,17550.0
2017-09-13 10:30:00,57.49,57.53,57.36,57.36,14824.0,57.49,57.53,57.36,57.36,14824.0
2017-09-13 10:40:00,57.35,57.36,57.2,57.24,17759.0,57.35,57.36,57.2,57.24,17759.0
2017-09-13 10:50:00,57.23,57.24,57.11,57.15,13730.0,57.23,57.24,57.11,57.15,13730.0
2017-09-13 11:00:00,57.15,57.26,57.15,57.23,13392.0,57.15,57.26,57.15,57.23,13392.0
2017-09-13 11:10:00,57.25,57.36,57.23,57.31,14385.0,57.25,57.36,57.23,57.31,14385.0
2017-09-13 11:20:00,57.34,57.41,57.3,57.33,10954.0,57.34,57.41,57.3,57.33,10954.0
2017-09-13 11:30:00,57.33,57.33,57.11,57.11,10972.0,57.33,57.33,57.11,57.11,10972.0
2017-09-13 11:40:00,57.1,57.12,57.03,57.03,11603.0,57.1,57.12,57.03,57.03,11603.0
2017-09-13 11:50:00,57.03,57.16,56.98,56.98,13380.0,57.03,57.16,56.98,56.98,13380.0
2017-09-13 12:00:00,56.97,57.11,56.96,57.1,6060.0,56.97,57.11,56.96,57.1,6060.0
2017-09-13 12:10:00,57.11,57.22,57.08,57.17,9091.0,57.11,57.22,57.08,57.17,9091.0
2017-09-13 12:20:00,57.17,57.19,57.09,57.09,8789.0,57.17,57.19,57.09,57.09,8789.0
2017-09-13 12:30:00,57.08,57.14,57.03,57.07,10020.0,57.08,57.14,57.03,57.07,10020.0
2017-09-13 12:40:00,57.07,57.25,57.07,57.2,12451.0,57.07,57.25,57.07,57.2,12451.0
2017-09-13 12:50:00,57.19,57.19,57.1,57.1,8558.0,57.19,57.19,57.1,57.1,8558.0
2017-09-13 13:00:00,57.08,57.12,57.02,57.05,15919.0,57.08,57.12,57.02,57.05,15919.0
2017-09-13 13:10:00,57.05,57.06,56.96,57.04,13911.0,57.05,57.06,56.96,57.04,13911.0
2017-09-13 13:20:00,57.03,57.06,56.92,56.95,12555.0,57.03,57.06,56.92,56.95,12555.0
2017-09-13 13:30:00,56.94,56.95,56.88,56.93,7846.0,56.94,56.95,56.88,56.93,7846.0
2017-09-13 13:40:00,56.92,56.98,56.91,56.94,8423.0,56.92,56.98,56.91,56.94,8423.0
2017-09-13 13:50:00,56.93,57.01,56.92,56.98,8194.0,56.93,57.01,56.92,56.98,8194.0
2017-09-13 14:00:00,56.98,57.02,56.95,57.0,9128.0,56.98,57.02,56.95,57.0,9128.0
2017-09-13 14:10:00,57.0,57.08,56.97,57.03,11550.0,57.0,57.08,56.97,57.03,11550.0
2017-09-13 14:20:00,57.03,57.08,57.03,57.06,13724.0,57.03,57.08,57.03,57.06,13724.0
2017-09-13 14:30:00,57.06,57.2,57.06,57.2,11093.0,57.06,57.2,57.06,57.2,11093.0
2017-09-13 14:40:00,57.2,57.2,57.11,57.12,13665.0,57.2,57.2,57.11,57.12,13665.0
2017-09-13 14:50:00,57.12,57.14,57.07,57.1,13871.0,57.12,57.14,57.07,57.1,13871.0
2017-09-13 15:00:00,57.1,57.15,57.08,57.09,22872.0,57.1,57.15,57.08,57.09,22872.0
2017-09-13 15:10:00,57.1,57.1,56.92,56.97,33016.0,57.1,57.1,56.92,56.97,33016.0
2017-09-13 15:20:00,56.97,57.01,56.97,57.0,10837.0,56.97,57.01,56.97,57.0,10837.0
2017-09-13 15:30:00,57.0,57.01,56.94,56.98,22848.0,57.0,57.01,56.94,56.98,22848.0
2017-09-13 15:40:00,56.97,56.98,56.87,56.89,54571.0,56.97,56.98,56.87,56.89,54571.0
2017-09-13 15:50:00,56.9,57.04,56.85,56.86,117839.0,56.9,57.04,56.85,56.86,117839.0
2017-09-14 09:30:00,56.56,56.65,55.93,55.98,50076.0,56.56,56.65,55.93,55.98,50076.0
2017-09-14 09:40:00,55.99,56.18,55.68,56.07,33282.0,55.99,56.18,55.68,56.07,33282.0
2017-09-14 09:50:00,56.11,56.22,56.05,56.19,54469.0,56.11,56.22,56.05,56.19,54469.0
2017-09-14 10:00:00,56.19,56.21,56.0,56.04,22889.0,56.19,56.21,56.0,56.04,22889.0
2017-09-14 10:10:00,56.06,56.07,55.88,55.98,22067.0,56.06,56.07,55.88,55.98,22067.0
2017-09-14 10:20:00,55.98,56.09,55.96,56.04,18028.0,55.98,56.09,55.96,56.04,18028.0
2017-09-14 10:30:00,56.05,56.26,56.0,56.26,29887.0,56.05,56.26,56.0,56.26,29887.0
2017-09-14 10:40:00,56.28,56.31,56.24,56.3,16458.0,56.28,56.31,56.24,56.3,16458.0
2017-09-14 10:50:00,56.29,56.42,56.28,56.38,15128.0,56.29,56.42,56.28,56.38,15128.0
2017-09-14 11:00:00,56.41,56.57,56.38,56.53,10093.0,56.41,56.57,56.38,56.53,10093.0
2017-09-14 11:10:00,56.51,56.65,56.51,56.6,13159.0,56.51,56.65,56.51,56.6,13159.0
2017-09-14 11:20:00,56.61,56.73,56.61,56.66,23788.0,56.61,56.73,56.61,56.66,23788.0
2017-09-14 11:30:00,56.66,56.72,56.5,56.69,16622.0,56.66,56.72,56.5,56.69,16622.0
2017-09-14 11:40:00,56.68,56.7,56.6,56.62,10894.0,56.68,56.7,56.6,56.62,10894.0
2017-09-14 11:50:00,56.63,56.66,56.58,56.65,9813.0,56.63,56.66,56.58,56.65,9813.0
2017-09-14 12:00:00,56.65,56.67,56.55,56.58,11545.0,56.65,56.67,56.55,56.58,11545.0
2017-09-14 12:10:00,56.58,56.59,56.55,56.56,7825.0,56.58,56.59,56.55,56.56,7825.0
2017-09-14 12:20:00,56.57,56.57,56.44,56.56,14899.0,56.57,56.57,56.44,56.56,14899.0
2017-09-14 12:30:00,56.57,56.66,56.57,56.64,15431.0,56.57,56.66,56.57,56.64,15431.0
2017-09-14 12:40:00,56.63,56.73,56.63,56.73,8027.0,56.63,56.73,56.63,56.73,8027.0
2017-09-14 12:50:00,56.73,56.75,56.68,56.68,9040.0,56.73,56.75,56.68,56.68,9040.0
2017-09-14 13:00:00,56.68,56.69,56.61,56.65,8040.0,56.68,56.69,56.61,56.65,8040.0
2017-09-14 13:10:00,56.64,56.64,56.46,56.56,20945.0,56.64,56.64,56.46,56.56,20945.0
2017-09-14 13:20:00,56.54,56.59,56.54,56.56,6045.0,56.54,56.59,56.54,56.56,6045.0
2017-09-14 13:30:00,56.56,56.56,56.45,56.48,10197.0,56.56,56.56,56.45,56.48,10197.0
2017-09-14 13:40:00,56.47,56.52,56.44,56.49,7722.0,56.47,56.52,56.44,56.49,7722.0
2017-09-14 13:50:00,56.5,56.54,56.43,56.43,13026.0,56.5,56.54,56.43,56.43,13026.0
2017-09-14 14:00:00,56.44,56.51,56.41,56.51,12767.0,56.44,56.51,56.41,56.51,12767.0
2017-09-14 14:10:00,56.5,56.51,56.47,56.49,5901.0,56.5,56.51,56.47,56.49,5901.0
2017-09-14 14:20:00,56.48,56.5,56.43,56.43,9377.0,56.48,56.5,56.43,56.43,9377.0
2017-09-14 14:30:00,56.44,56.55,56.42,56.55,15116.0,56.44,56.55,56.42,56.55,15116.0
2017-09-14 14:40:00,56.56,56.62,56.55,56.57,21535.0,56.56,56.62,56.55,56.57,21535.0
2017-09-14 14:50:00,56.59,56.67,56.57,56.67,10537.0,56.59,56.67,56.57,56.67,10537.0
2017-09-14 15:00:00,56.66,56.74,56.65,56.66,33020.0,56.66,56.74,56.65,56.66,33020.0
2017-09-14 15:10:00,56.66,56.68,56.57,56.66,24084.0,56.66,56.68,56.57,56.66,24084.0
2017-09-14 15:20:00,56.66,56.66,56.51,56.54,21396.0,56.66,56.66,56.51,56.54,21396.0
2017-09-14 15:30:00,56.54,56.58,56.52,56.54,31780.0,56.54,56.58,56.52,56.54,31780.0
2017-09-14 15:40:00,56.55,56.55,56.42,56.49,52702.0,56.55,56.55,56.42,56.49,52702.0
2017-09-14 15:50:00,56.49,56.61,56.45,56.57,142030.0,56.49,56.61,56.45,56.57,142030.0
2017-09-15 09:30:00,56.45,56.6,56.27,56.41,32984.0,56.45,56.6,56.27,56.41,32984.0
2017-09-15 09:40:00,56.48,56.54,56.03,56.16,22079.0,56.48,56.54,56.03,56.16,22079.0
2017-09-15 09:50:00,56.2,56.28,55.9,55.95,32868.0,56.2,56.28,55.9,55.95,32868.0
2017-09-15 10:00:00,55.95,55.97,55.45,55.56,52344.0,55.95,55.97,55.45,55.56,52344.0
2017-09-15 10:10:00,55.54,55.58,55.36,55.49,47199.0,55.54,55.58,55.36,55.49,47199.0
2017-09-15 10:20:00,55.49,55.7,55.41,55.69,38444.0,55.49,55.7,55.41,55.69,38444.0
2017-09-15 10:30:00,55.68,55.88,55.57,55.76,26055.0,55.68,55.88,55.57,55.76,26055.0
2017-09-15 10:40:00,55.79,56.07,55.7,55.85,32420.0,55.79,56.07,55.7,55.85,32420.0
2017-09-15 10:50:00,55.85,56.04,55.83,55.92,42274.0,55.85,56.04,55.83,55.92,42274.0
2017-09-15 11:00:00,55.89,55.94,55.74,55.74,19028.0,55.89,55.94,55.74,55.74,19028.0
2017-09-15 11:10:00,55.72,55.75,55.67,55.67,16113.0,55.72,55.75,55.67,55.67,16113.0
2017-09-15 11:20:00,55.68,55.74,55.64,55.66,20553.0,55.68,55.74,55.64,55.66,20553.0
2017-09-15 11:30:00,55.69,55.77,55.66,55.74,19046.0,55.69,55.77,55.66,55.74,19046.0
2017-09-15 11:40:00,55.77,55.78,55.62,55.63,18839.0,55.77,55.78,55.62,55.63,18839.0
2017-09-15 11:50:00,55.62,55.72,55.51,55.68,23291.0,55.62,55.72,55.51,55.68,23291.0
2017-09-15 12:00:00,55.65,55.77,55.65,55.76,8279.0,55.65,55.77,55.65,55.76,8279.0
2017-09-15 12:10:00,55.74,55.86,55.74,55.79,9135.0,55.74,55.86,55.74,55.79,9135.0
2017-09-15 12:20:00,55.82,55.93,55.76,55.93,8950.0,55.82,55.93,55.76,55.93,8950.0
2017-09-15 12:30:00,55.92,55.93,55.79,55.82,7961.0,55.92,55.93,55.79,55.82,7961.0
2017-09-15 12:40:00,55.81,55.84,55.76,55.84,7728.0,55.81,55.84,55.76,55.84,7728.0
2017-09-15 12:50:00,55.82,55.85,55.76,55.76,11465.0,55.82,55.85,55.76,55.76,11465.0
2017-09-15 13:00:00,55.76,55.76,55.65,55.67,21203.0,55.76,55.76,55.65,55.67,21203.0
2017-09-15 13:10:00,55.69,55.76,55.65,55.75,10196.0,55.69,55.76,55.65,55.75,10196.0
2017-09-15 13:20:00,55.71,55.75,55.61,55.62,17026.0,55.71,55.75,55.61,55.62,17026.0
2017-09-15 13:30:00,55.67,55.7,55.6,55.7,6835.0,55.67,55.7,55.6,55.7,6835.0
2017-09-15 13:40:00,55.68,55.72,55.6,55.63,13945.0,55.68,55.72,55.6,55.63,13945.0
2017-09-15 13:50:00,55.65,55.67,55.6,55.64,15267.0,55.65,55.67,55.6,55.64,15267.0
2017-09-15 14:00:00,55.64,55.68,55.58,55.62,27509.0,55.64,55.68,55.58,55.62,27509.0
2017-09-15 14:10:00,55.65,55.69,55.6,55.68,14660.0,55.65,55.69,55.6,55.68,14660.0
2017-09-15 14:20:00,55.66,55.68,55.62,55.68,9300.0,55.66,55.68,55.62,55.68,9300.0
2017-09-15 14:30:00,55.7,55.74,55.69,55.72,6191.0,55.7,55.74,55.69,55.72,6191.0
2017-09-15 14:40:00,55.72,55.83,55.71,55.77,14869.0,55.72,55.83,55.71,55.77,14869.0
2017-09-15 14:50:00,55.8,55.83,55.76,55.76,17059.0,55.8,55.83,55.76,55.76,17059.0
2017-09-15 15:00:00,55.76,55.77,55.74,55.75,17737.0,55.76,55.77,55.74,55.75,17737.0
2017-09-15 15:10:00,55.75,55.8,55.74,55.77,20983.0,55.75,55.8,55.74,55.77,20983.0
2017-09-15 15:20:00,55.76,55.85,55.72,55.73,31222.0,55.76,55.85,55.72,55.73,31222.0
2017-09-15 15:30:00,55.73,55.76,55.69,55.73,26328.0,55.73,55.76,55.69,55.73,26328.0
2017-09-15 15:40:00,55.73,55.83,55.69,55.83,50111.0,55.73,55.83,55.69,55.83,50111.0
2017-09-15 15:50:00,55.83,55.85,55.7,55.75,201975.0,55.83,55.85,55.7,55.75,201975.0
2017-09-18 09:30:00,55.74,56.2,55.6,56.02,31906.0,55.74,56.2,55.6,56.02,31906.0
2017-09-18 09:40:00,56.04,56.13,55.87,56.09,14547.0,56.04,56.13,55.87,56.09,14547.0
2017-09-18 09:50:00,56.1,56.1,55.73,55.77,23134.0,56.1,56.1,55.73,55.77,23134.0
2017-09-18 10:00:00,55.77,56.0,55.74,55.96,20871.0,55.77,56.0,55.74,55.96,20871.0
2017-09-18 10:10:00,55.97,56.12,55.96,56.11,13758.0,55.97,56.12,55.96,56.11,13758.0
2017-09-18 10:20:00,56.11,56.35,56.11,56.32,30273.0,56.11,56.35,56.11,56.32,30273.0
2017-09-18 10:30:00,56.33,56.38,56.15,56.17,11813.0,56.33,56.38,56.15,56.17,11813.0
2017-09-18 10:40:00,56.18,56.22,56.12,56.12,8883.0,56.18,56.22,56.12,56.12,8883.0
2017-09-18 10:50:00,56.12,56.19,56.11,56.11,10084.0,56.12,56.19,56.11,56.11,10084.0
2017-09-18 11:00:00,56.08,56.21,56.07,56.16,7809.0,56.08,56.21,56.07,56.16,7809.0
2017-09-18 11:10:00,56.18,56.25,56.13,56.15,11459.0,56.18,56.25,56.13,56.15,11459.0
2017-09-18 11:20:00,56.15,56.15,56.0,56.03,16750.0,56.15,56.15,56.0,56.03,16750.0
2017-09-18 11:30:00,56.02,56.02,55.9,55.98,18905.0,56.02,56.02,55.9,55.98,18905.0
2017-09-18 11:40:00,55.99,56.16,55.97,56.12,9924.0,55.99,56.16,55.97,56.12,9924.0
2017-09-18 11:50:00,56.12,56.17,56.08,56.08,11292.0,56.12,56.17,56.08,56.08,11292.0
2017-09-18 12:00:00,56.1,56.33,56.09,56.33,7740.0,56.1,56.33,56.09,56.33,7740.0
2017-09-18 12:10:00,56.32,56.4,56.22,56.23,12882.0,56.32,56.4,56.22,56.23,12882.0
2017-09-18 12:20:00,56.25,56.34,56.24,56.32,11121.0,56.25,56.34,56.24,56.32,11121.0
2017-09-18 12:30:00,56.31,56.33,56.27,56.33,20639.0,56.31,56.33,56.27,56.33,20639.0
2017-09-18 12:40:00,56.33,56.37,56.31,56.36,37292.0,56.33,56.37,56.31,56.36,37292.0
2017-09-18 12:50:00,56.35,56.5,56.34,56.5,29652.0,56.35,56.5,56.34,56.5,29652.0
2017-09-18 13:00:00,56.51,56.54,56.45,56.45,17548.0,56.51,56.54,56.45,56.45,17548.0
2017-09-18 13:10:00,56.46,56.58,56.45,56.51,7104.0,56.46,56.58,56.45,56.51,7104.0
2017-09-18 13:20:00,56.51,56.52,56.39,56.39,11995.0,56.51,56.52,56.39,56.39,11995.0
2017-09-18 13:30:00,56.4,56.53,56.4,56.47,11846.0,56.4,56.53,56.4,56.47,11846.0
2017-09-18 13:40:00,56.46,56.52,56.46,56.5,4467.0,56.46,56.52,56.46,56.5,4467.0
2017-09-18 13:50:00,56.51,56.55,56.51,56.53,6730.0,56.51,56.55,56.51,56.53,6730.0
2017-09-18 14:00:00,56.55,56.58,56.49,56.51,13577.0,56.55,56.58,56.49,56.51,13577.0
2017-09-18 14:10:00,56.51,56.57,56.22,56.26,52994.0,56.51,56.57,56.22,56.26,52994.0
2017-09-18 14:20:00,56.27,56.36,56.24,56.26,18172.0,56.27,56.36,56.24,56.26,18172.0
2017-09-18 14:30:00,56.25,56.26,55.98,56.01,17488.0,56.25,56.26,55.98,56.01,17488.0
2017-09-18 14:40:00,56.01,56.04,55.95,56.03,12857.0,56.01,56.04,55.95,56.03,12857.0
2017-09-18 14:50:00,56.03,56.13,56.02,56.09,22776.0,56.03,56.13,56.02,56.09,22776.0
2017-09-18 15:00:00,56.1,56.25,56.09,56.23,10568.0,56.1,56.25,56.09,56.23,10568.0
2017-09-18 15:10:00,56.23,56.25,56.16,56.22,13767.0,56.23,56.25,56.16,56.22,13767.0
2017-09-18 15:20:00,56.19,56.24,56.18,56.19,10673.0,56.19,56.24,56.18,56.19,10673.0
2017-09-18 15:30:00,56.19,56.2,56.11,56.19,21751.0,56.19,56.2,56.11,56.19,21751.0
2017-09-18 15:40:00,56.19,56.23,56.15,56.23,40750.0,56.19,56.23,56.15,56.23,40750.0
2017-09-18 15:50:00,56.23,56.28,56.15,56.18,121925.0,56.23,56.28,56.15,56.18,121925.0
2017-09-19 09:30:00,56.25,56.26,56.08,56.08,8905.0,56.25,56.26,56.08,56.08,8905.0
2017-09-19 09:40:00,56.02,56.02,55.69,55.92,12206.0,56.02,56.02,55.69,55.92,12206.0
2017-09-19 09:50:00,55.9,56.0,55.72,55.76,16160.0,55.9,56.0,55.72,55.76,16160.0
2017-09-19 10:00:00,55.75,56.25,55.74,55.93,24661.0,55.75,56.25,55.74,55.93,24661.0
2017-09-19 10:10:00,55.95,56.19,55.93,56.09,15621.0,55.95,56.19,55.93,56.09,15621.0
2017-09-19 10:20:00,56.08,56.24,56.02,56.24,17004.0,56.08,56.24,56.02,56.24,17004.0
2017-09-19 10:30:00,56.24,56.36,56.15,56.3,12182.0,56.24,56.36,56.15,56.3,12182.0
2017-09-19 10:40:00,56.31,56.32,56.14,56.24,12950.0,56.31,56.32,56.14,56.24,12950.0
2017-09-19 10:50:00,56.22,56.3,56.15,56.28,17168.0,56.22,56.3,56.15,56.28,17168.0
2017-09-19 11:00:00,56.26,56.26,56.0,56.03,20625.0,56.26,56.26,56.0,56.03,20625.0
2017-09-19 11:10:00,56.07,56.16,56.0,56.12,15417.0,56.07,56.16,56.0,56.12,15417.0
2017-09-19 11:20:00,56.12,56.17,56.07,56.13,10517.0,56.12,56.17,56.07,56.13,10517.0
2017-09-19 11:30:00,56.13,56.3,56.11,56.18,14753.0,56.13,56.3,56.11,56.18,14753.0
2017-09-19 11:40:00,56.19,56.19,56.08,56.11,10580.0,56.19,56.19,56.08,56.11,10580.0
2017-09-19 11:50:00,56.12,56.13,56.05,56.06,12135.0,56.12,56.13,56.05,56.06,12135.0
2017-09-19 12:00:00,56.07,56.19,56.06,56.1,30638.0,56.07,56.19,56.06,56.1,30638.0
2017-09-19 12:10:00,56.12,56.15,55.98,55.98,9853.0,56.12,56.15,55.98,55.98,9853.0
2017-09-19 12:20:00,56.0,56.01,55.89,55.9,13308.0,56.0,56.01,55.89,55.9,13308.0
2017-09-19 12:30:00,55.93,55.98,55.91,55.92,11864.0,55.93,55.98,55.91,55.92,11864.0
2017-09-19 12:40:00,55.93,56.0,55.89,56.0,10630.0,55.93,56.0,55.89,56.0,10630.0
2017-09-19 12:50:00,56.0,56.0,55.9,55.96,7360.0,56.0,56.0,55.9,55.96,7360.0
2017-09-19 13:00:00,55.94,56.01,55.9,56.01,8129.0,55.94,56.01,55.9,56.01,8129.0
2017-09-19 13:10:00,56.01,56.02,55.95,56.01,7152.0,56.01,56.02,55.95,56.01,7152.0
2017-09-19 13:20:00,56.0,56.02,55.93,55.98,9643.0,56.0,56.02,55.93,55.98,9643.0
2017-09-19 13:30:00,55.99,56.15,55.97,56.15,10643.0,55.99,56.15,55.97,56.15,10643.0
2017-09-19 13:40:00,56.14,56.17,56.1,56.15,11180.0,56.14,56.17,56.1,56.15,11180.0
2017-09-19 13:50:00,56.16,56.21,56.14,56.2,11200.0,56.16,56.21,56.14,56.2,11200.0
2017-09-19 14:00:00,56.2,56.21,56.14,56.16,6963.0,56.2,56.21,56.14,56.16,6963.0
2017-09-19 14:10:00,56.15,56.22,56.1,56.2,11040.0,56.15,56.22,56.1,56.2,11040.0
2017-09-19 14:20:00,56.19,56.27,56.16,56.27,8449.0,56.19,56.27,56.16,56.27,8449.0
2017-09-19 14:30:00,56.28,56.3,56.22,56.29,6109.0,56.28,56.3,56.22,56.29,6109.0
2017-09-19 14:40:00,56.29,56.34,56.27,56.31,6413.0,56.29,56.34,56.27,56.31,6413.0
2017-09-19 14:50:00,56.32,56.33,56.2,56.21,18693.0,56.32,56.33,56.2,56.21,18693.0
2017-09-19 15:00:00,56.21,56.21,56.14,56.19,16800.0,56.21,56.21,56.14,56.19,16800.0
2017-09-19 15:10:00,56.19,56.24,56.18,56.22,14935.0,56.19,56.24,56.18,56.22,14935.0
2017-09-19 15:20:00,56.22,56.23,56.06,56.1,25011.0,56.22,56.23,56.06,56.1,25011.0
2017-09-19 15:30:00,56.1,56.19,56.08,56.18,20855.0,56.1,56.19,56.08,56.18,20855.0
2017-09-19 15:40:00,56.18,56.18,56.11,56.12,65606.0,56.18,56.18,56.11,56.12,65606.0
2017-09-19 15:50:00,56.13,56.2,56.12,56.2,78507.0,56.13,56.2,56.12,56.2,78507.0
2017-09-20 09:30:00,56.35,56.35,56.03,56.09,18923.0,56.35,56.35,56.03,56.09,18923.0
2017-09-20 09:40:00,56.25,56.26,56.06,56.08,4275.0,56.25,56.26,56.06,56.08,4275.0
2017-09-20 09:50:00,56.15,56.22,56.06,56.15,13266.0,56.15,56.22,56.06,56.15,13266.0
2017-09-20 10:00:00,56.12,56.13,55.86,55.91,19239.0,56.12,56.13,55.86,55.91,19239.0
2017-09-20 10:10:00,55.91,55.95,55.76,55.92,8853.0,55.91,55.95,55.76,55.92,8853.0
2017-09-20 10:20:00,55.94,56.03,55.94,55.96,11211.0,55.94,56.03,55.94,55.96,11211.0
2017-09-20 10:30:00,55.97,56.1,55.97,56.07,19918.0,55.97,56.1,55.97,56.07,19918.0
2017-09-20 10:40:00,56.05,56.07,55.91,55.98,6821.0,56.05,56.07,55.91,55.98,6821.0
2017-09-20 10:50:00,55.97,55.98,55.62,55.63,26410.0,55.97,55.98,55.62,55.63,26410.0
2017-09-20 11:00:00,55.66,55.7,55.57,55.65,22965.0,55.66,55.7,55.57,55.65,22965.0
2017-09-20 11:10:00,55.64,55.75,55.55,55.66,24897.0,55.64,55.75,55.55,55.66,24897.0
2017-09-20 11:20:00,55.63,55.68,55.42,55.51,27637.0,55.63,55.68,55.42,55.51,27637.0
2017-09-20 11:30:00,55.52,55.75,55.52,55.67,12439.0,55.52,55.75,55.52,55.67,12439.0
2017-09-20 11:40:00,55.7,55.8,55.7,55.75,4223.0,55.7,55.8,55.7,55.75,4223.0
2017-09-20 11:50:00,55.78,55.82,55.73,55.79,8375.0,55.78,55.82,55.73,55.79,8375.0
2017-09-20 12:00:00,55.79,55.95,55.79,55.94,12116.0,55.79,55.95,55.79,55.94,12116.0
2017-09-20 12:10:00,55.94,56.23,55.94,56.22,26652.0,55.94,56.23,55.94,56.22,26652.0
2017-09-20 12:20:00,56.15,56.18,56.09,56.09,10383.0,56.15,56.18,56.09,56.09,10383.0
2017-09-20 12:30:00,56.1,56.1,56.03,56.04,7803.0,56.1,56.1,56.03,56.04,7803.0
2017-09-20 12:40:00,56.04,56.13,56.03,56.06,6161.0,56.04,56.13,56.03,56.06,6161.0
2017-09-20 12:50:00,56.03,56.07,55.99,56.02,6405.0,56.03,56.07,55.99,56.02,6405.0
2017-09-20 13:00:00,56.0,56.04,55.98,55.98,9417.0,56.0,56.04,55.98,55.98,9417.0
2017-09-20 13:10:00,56.0,56.01,55.83,55.89,10869.0,56.0,56.01,55.83,55.89,10869.0
2017-09-20 13:20:00,55.87,55.9,55.8,55.89,7611.0,55.87,55.9,55.8,55.89,7611.0
2017-09-20 13:30:00,55.89,55.94,55.84,55.84,7892.0,55.89,55.94,55.84,55.84,7892.0
2017-09-20 13:40:00,55.85,55.96,55.83,55.91,13317.0,55.85,55.96,55.83,55.91,13317.0
2017-09-20 13:50:00,55.9,55.92,55.87,55.9,4354.0,55.9,55.92,55.87,55.9,4354.0
2017-09-20 14:00:00,55.9,55.93,55.66,55.83,11087.0,55.9,55.93,55.66,55.83,11087.0
2017-09-20 14:10:00,55.82,55.83,55.71,55.72,13356.0,55.82,55.83,55.71,55.72,13356.0
2017-09-20 14:20:00,55.71,55.71,55.42,55.51,18259.0,55.71,55.71,55.42,55.51,18259.0
2017-09-20 14:30:00,55.53,55.58,55.45,55.47,10247.0,55.53,55.58,55.45,55.47,10247.0
2017-09-20 14:40:00,55.47,55.66,55.4,55.66,8540.0,55.47,55.66,55.4,55.66,8540.0
2017-09-20 14:50:00,55.65,55.83,55.62,55.72,11467.0,55.65,55.83,55.62,55.72,11467.0
2017-09-20 15:00:00,55.73,55.75,55.7,55.73,8401.0,55.73,55.75,55.7,55.73,8401.0
2017-09-20 15:10:00,55.73,55.85,55.73,55.76,13358.0,55.73,55.85,55.73,55.76,13358.0
2017-09-20 15:20:00,55.77,55.81,55.7,55.72,17830.0,55.77,55.81,55.7,55.72,17830.0
2017-09-20 15:30:00,55.73,55.79,55.63,55.64,49613.0,55.73,55.79,55.63,55.64,49613.0
2017-09-20 15:40:00,55.64,55.65,55.57,55.65,78743.0,55.64,55.65,55.57,55.65,78743.0
2017-09-20 15:50:00,55.65,55.74,55.59,55.62,145618.0,55.65,55.74,55.59,55.62,145618.0
2017-09-21 09:30:00,55.45,55.61,55.15,55.26,27808.0,55.45,55.61,55.15,55.26,27808.0
2017-09-21 09:40:00,55.22,55.35,55.17,55.2,9485.0,55.22,55.35,55.17,55.2,9485.0
2017-09-21 09:50:00,55.22,55.23,54.7,54.79,50029.0,55.22,55.23,54.7,54.79,50029.0
2017-09-21 10:00:00,54.85,55.0,54.72,54.9,20807.0,54.85,55.0,54.72,54.9,20807.0
2017-09-21 10:10:00,54.91,55.29,54.89,55.1,22369.0,54.91,55.29,54.89,55.1,22369.0
2017-09-21 10:20:00,55.1,55.28,55.02,55.22,23394.0,55.1,55.28,55.02,55.22,23394.0
2017-09-21 10:30:00,55.21,55.34,55.04,55.33,22523.0,55.21,55.34,55.04,55.33,22523.0
2017-09-21 10:40:00,55.3,55.36,55.23,55.36,24983.0,55.3,55.36,55.23,55.36,24983.0
2017-09-21 10:50:00,55.4,55.59,55.4,55.45,12454.0,55.4,55.59,55.4,55.45,12454.0
2017-09-21 11:00:00,55.44,55.53,55.38,55.43,24314.0,55.44,55.53,55.38,55.43,24314.0
2017-09-21 11:10:00,55.41,55.46,55.3,55.45,12399.0,55.41,55.46,55.3,55.45,12399.0
2017-09-21 11:20:00,55.45,55.58,55.37,55.46,18206.0,55.45,55.58,55.37,55.46,18206.0
2017-09-21 11:30:00,55.5,55.66,55.49,55.64,13725.0,55.5,55.66,55.49,55.64,13725.0
2017-09-21 11:40:00,55.64,55.76,55.63,55.7,10595.0,55.64,55.76,55.63,55.7,10595.0
2017-09-21 11:50:00,55.73,55.8,55.67,55.76,13319.0,55.73,55.8,55.67,55.76,13319.0
2017-09-21 12:00:00,55.77,55.94,55.77,55.91,14411.0,55.77,55.94,55.77,55.91,14411.0
2017-09-21 12:10:00,55.91,56.12,55.88,56.08,16300.0,55.91,56.12,55.88,56.08,16300.0
2017-09-21 12:20:00,56.09,56.24,56.09,56.16,26437.0,56.09,56.24,56.09,56.16,26437.0
2017-09-21 12:30:00,56.14,56.2,55.96,55.96,42761.0,56.14,56.2,55.96,55.96,42761.0
2017-09-21 12:40:00,55.9,56.09,55.82,56.08,13325.0,55.9,56.09,55.82,56.08,13325.0
2017-09-21 12:50:00,56.03,56.12,55.99,56.08,12930.0,56.03,56.12,55.99,56.08,12930.0
2017-09-21 13:00:00,56.07,56.2,56.04,56.2,10107.0,56.07,56.2,56.04,56.2,10107.0
2017-09-21 13:10:00,56.22,56.33,56.17,56.3,19115.0,56.22,56.33,56.17,56.3,19115.0
2017-09-21 13:20:00,56.31,56.33,56.25,56.26,16561.0,56.31,56.33,56.25,56.26,16561.0
2017-09-21 13:30:00,56.23,56.25,56.09,56.15,9882.0,56.23,56.25,56.09,56.15,9882.0
2017-09-21 13:40:00,56.15,56.24,56.14,56.19,12192.0,56.15,56.24,56.14,56.19,12192.0
2017-09-21 13:50:00,56.19,56.25,56.16,56.2,9495.0,56.19,56.25,56.16,56.2,9495.0
2017-09-21 14:00:00,56.19,56.19,56.14,56.19,15000.0,56.19,56.19,56.14,56.19,15000.0
2017-09-21 14:10:00,56.17,56.25,56.15,56.24,17400.0,56.17,56.25,56.15,56.24,17400.0
2017-09-21 14:20:00,56.22,56.31,56.2,56.3,28218.0,56.22,56.31,56.2,56.3,28218.0
2017-09-21 14:30:00,56.3,56.32,56.28,56.32,21824.0,56.3,56.32,56.28,56.32,21824.0
2017-09-21 14:40:00,56.33,56.37,56.27,56.32,23699.0,56.33,56.37,56.27,56.32,23699.0
2017-09-21 14:50:00,56.32,56.34,56.16,56.28,14098.0,56.32,56.34,56.16,56.28,14098.0
2017-09-21 15:00:00,56.28,56.36,56.27,56.31,47368.0,56.28,56.36,56.27,56.31,47368.0
2017-09-21 15:10:00,56.3,56.3,56.0,56.13,21669.0,56.3,56.3,56.0,56.13,21669.0
2017-09-21 15:20:00,56.12,56.25,56.12,56.21,16455.0,56.12,56.25,56.12,56.21,16455.0
2017-09-21 15:30:00,56.21,56.29,56.2,56.28,28519.0,56.21,56.29,56.2,56.28,28519.0
2017-09-21 15:40:00,56.28,56.43,56.26,56.37,108075.0,56.28,56.43,56.26,56.37,108075.0
2017-09-21 15:50:00,56.36,56.37,56.13,56.14,72329.0,56.36,56.37,56.13,56.14,72329.0
2017-09-22 09:30:00,56.0,56.53,55.94,56.53,30759.0,56.0,56.53,55.94,56.53,30759.0
2017-09-22 09:40:00,56.57,56.65,56.17,56.35,19601.0,56.57,56.65,56.17,56.35,19601.0
2017-09-22 09:50:00,56.31,56.34,56.06,56.06,3500.0,56.31,56.34,56.06,56.06,3500.0
2017-09-22 10:00:00,56.1,56.42,56.1,56.41,6966.0,56.1,56.42,56.1,56.41,6966.0
2017-09-22 10:10:00,56.37,56.37,56.17,56.17,12132.0,56.37,56.37,56.17,56.17,12132.0
2017-09-22 10:20:00,56.18,56.25,56.14,56.14,3660.0,56.18,56.25,56.14,56.14,3660.0
2017-09-22 10:30:00,56.07,56.19,56.06,56.13,4874.0,56.07,56.19,56.06,56.13,4874.0
2017-09-22 10:40:00,56.19,56.23,56.12,56.12,9109.0,56.19,56.23,56.12,56.12,9109.0
2017-09-22 10:50:00,56.1,56.1,55.79,55.8,9148.0,56.1,56.1,55.79,55.8,9148.0
2017-09-22 11:00:00,55.76,55.92,55.76,55.81,11387.0,55.76,55.92,55.76,55.81,11387.0
2017-09-22 11:10:00,55.86,55.9,55.76,55.79,5495.0,55.86,55.9,55.76,55.79,5495.0
2017-09-22 11:20:00,55.77,55.88,55.77,55.8,7751.0,55.77,55.88,55.77,55.8,7751.0
2017-09-22 11:30:00,55.77,55.8,55.68,55.79,11098.0,55.77,55.8,55.68,55.79,11098.0
2017-09-22 11:40:00,55.8,55.89,55.77,55.8,6743.0,55.8,55.89,55.77,55.8,6743.0
2017-09-22 11:50:00,55.78,55.78,55.54,55.68,21883.0,55.78,55.78,55.54,55.68,21883.0
2017-09-22 12:00:00,55.66,55.66,55.53,55.59,17246.0,55.66,55.66,55.53,55.59,17246.0
2017-09-22 12:10:00,55.58,55.58,55.45,55.47,14772.0,55.58,55.58,55.45,55.47,14772.0
2017-09-22 12:20:00,55.46,55.58,55.46,55.54,6600.0,55.46,55.58,55.46,55.54,6600.0
2017-09-22 12:30:00,55.52,55.65,55.52,55.62,6051.0,55.52,55.65,55.52,55.62,6051.0
2017-09-22 12:40:00,55.6,55.74,55.6,55.74,5511.0,55.6,55.74,55.6,55.74,5511.0
2017-09-22 12:50:00,55.73,55.76,55.53,55.58,9823.0,55.73,55.76,55.53,55.58,9823.0
2017-09-22 13:00:00,55.56,55.72,55.56,55.67,14897.0,55.56,55.72,55.56,55.67,14897.0
2017-09-22 13:10:00,55.69,55.71,55.53,55.54,4099.0,55.69,55.71,55.53,55.54,4099.0
2017-09-22 13:20:00,55.54,55.61,55.5,55.61,10380.0,55.54,55.61,55.5,55.61,10380.0
2017-09-22 13:30:00,55.59,55.66,55.55,55.66,7914.0,55.59,55.66,55.55,55.66,7914.0
2017-09-22 13:40:00,55.66,55.67,55.61,55.62,3201.0,55.66,55.67,55.61,55.62,3201.0
2017-09-22 13:50:00,55.61,55.77,55.6,55.73,8872.0,55.61,55.77,55.6,55.73,8872.0
2017-09-22 14:00:00,55.74,55.82,55.74,55.77,5583.0,55.74,55.82,55.74,55.77,5583.0
2017-09-22 14:10:00,55.78,55.81,55.74,55.76,13220.0,55.78,55.81,55.74,55.76,13220.0
2017-09-22 14:20:00,55.77,55.77,55.72,55.76,9200.0,55.77,55.77,55.72,55.76,9200.0
2017-09-22 14:30:00,55.75,55.77,55.72,55.74,6956.0,55.75,55.77,55.72,55.74,6956.0
2017-09-22 14:40:00,55.74,55.81,55.74,55.78,10712.0,55.74,55.81,55.74,55.78,10712.0
2017-09-22 14:50:00,55.75,55.79,55.73,55.76,8903.0,55.75,55.79,55.73,55.76,8903.0
2017-09-22 15:00:00,55.76,55.8,55.73,55.75,13570.0,55.76,55.8,55.73,55.75,13570.0
2017-09-22 15:10:00,55.75,55.76,55.68,55.74,8743.0,55.75,55.76,55.68,55.74,8743.0
2017-09-22 15:20:00,55.71,55.77,55.71,55.77,9800.0,55.71,55.77,55.71,55.77,9800.0
2017-09-22 15:30:00,55.76,55.78,55.72,55.72,22347.0,55.76,55.78,55.72,55.72,22347.0
2017-09-22 15:40:00,55.72,55.8,55.71,55.76,41262.0,55.72,55.8,55.71,55.76,41262.0
2017-09-22 15:50:00,55.77,55.84,55.74,55.74,67946.0,55.77,55.84,55.74,55.74,67946.0
2017-09-25 09:30:00,55.51,55.67,55.17,55.18,24340.0,55.51,55.67,55.17,55.18,24340.0
2017-09-25 09:40:00,55.27,55.33,54.94,55.04,15213.0,55.27,55.33,54.94,55.04,15213.0
2017-09-25 09:50:00,54.97,55.17,54.95,54.98,12432.0,54.97,55.17,54.95,54.98,12432.0
2017-09-25 10:00:00,55.04,55.26,55.03,55.24,22369.0,55.04,55.26,55.03,55.24,22369.0
2017-09-25 10:10:00,55.24,55.33,55.18,55.21,15826.0,55.24,55.33,55.18,55.21,15826.0
2017-09-25 10:20:00,55.22,55.48,55.16,55.41,25715.0,55.22,55.48,55.16,55.41,25715.0
2017-09-25 10:30:00,55.45,55.45,55.02,55.2,115658.0,55.45,55.45,55.02,55.2,115658.0
2017-09-25 10:40:00,55.14,55.25,55.14,55.21,27953.0,55.14,55.25,55.14,55.21,27953.0
2017-09-25 10:50:00,55.23,55.26,54.82,54.9,30588.0,55.23,55.26,54.82,54.9,30588.0
2017-09-25 11:00:00,54.9,54.92,54.72,54.82,49126.0,54.9,54.92,54.72,54.82,49126.0
2017-09-25 11:10:00,54.78,55.14,54.78,55.13,19567.0,54.78,55.14,54.78,55.13,19567.0
2017-09-25 11:20:00,55.16,55.46,55.11,55.39,23213.0,55.16,55.46,55.11,55.39,23213.0
2017-09-25 11:30:00,55.39,55.46,55.28,55.37,24491.0,55.39,55.46,55.28,55.37,24491.0
2017-09-25 11:40:00,55.38,55.45,55.35,55.37,38838.0,55.38,55.45,55.35,55.37,38838.0
2017-09-25 11:50:00,55.42,55.42,54.95,55.05,16667.0,55.42,55.42,54.95,55.05,16667.0
2017-09-25 12:00:00,54.99,55.08,54.78,54.82,16497.0,54.99,55.08,54.78,54.82,16497.0
2017-09-25 12:10:00,54.8,54.84,54.36,54.5,54897.0,54.8,54.84,54.36,54.5,54897.0
2017-09-25 12:20:00,54.49,54.5,54.28,54.38,33717.0,54.49,54.5,54.28,54.38,33717.0
2017-09-25 12:30:00,54.38,54.61,54.31,54.42,28496.0,54.38,54.61,54.31,54.42,28496.0
2017-09-25 12:40:00,54.39,54.69,54.39,54.6,10179.0,54.39,54.69,54.39,54.6,10179.0
2017-09-25 12:50:00,54.62,54.87,54.59,54.72,15712.0,54.62,54.87,54.59,54.72,15712.0
2017-09-25 13:00:00,54.68,54.93,54.67,54.8,13310.0,54.68,54.93,54.67,54.8,13310.0
2017-09-25 13:10:00,54.78,54.97,54.78,54.93,8509.0,54.78,54.97,54.78,54.93,8509.0
2017-09-25 13:20:00,54.94,54.99,54.81,54.81,5858.0,54.94,54.99,54.81,54.81,5858.0
2017-09-25 13:30:00,54.72,54.93,54.66,54.88,23557.0,54.72,54.93,54.66,54.88,23557.0
2017-09-25 13:40:00,54.88,54.89,54.69,54.81,9934.0,54.88,54.89,54.69,54.81,9934.0
2017-09-25 13:50:00,54.8,54.96,54.77,54.9,25550.0,54.8,54.96,54.77,54.9,25550.0
2017-09-25 14:00:00,54.9,55.0,54.83,54.89,15566.0,54.9,55.0,54.83,54.89,15566.0
2017-09-25 14:10:00,54.89,54.89,54.73,54.8,9548.0,54.89,54.89,54.73,54.8,9548.0
2017-09-25 14:20:00,54.8,54.87,54.78,54.83,10354.0,54.8,54.87,54.78,54.83,10354.0
2017-09-25 14:30:00,54.83,54.84,54.74,54.79,9618.0,54.83,54.84,54.74,54.79,9618.0
2017-09-25 14:40:00,54.78,54.9,54.78,54.89,10736.0,54.78,54.9,54.78,54.89,10736.0
2017-09-25 14:50:00,54.86,54.98,54.83,54.97,8626.0,54.86,54.98,54.83,54.97,8626.0
2017-09-25 15:00:00,54.96,54.98,54.83,54.94,19804.0,54.96,54.98,54.83,54.94,19804.0
2017-09-25 15:10:00,54.93,55.13,54.91,54.95,14824.0,54.93,55.13,54.91,54.95,14824.0
2017-09-25 15:20:00,54.95,55.0,54.89,54.99,11652.0,54.95,55.0,54.89,54.99,11652.0
2017-09-25 15:30:00,55.0,55.05,54.94,54.96,16339.0,55.0,55.05,54.94,54.96,16339.0
2017-09-25 15:40:00,54.96,55.0,54.88,54.99,35307.0,54.96,55.0,54.88,54.99,35307.0
2017-09-25 15:50:00,54.98,55.0,54.87,54.93,79060.0,54.98,55.0,54.87,54.93,79060.0
2017-09-26 09:30:00,55.35,55.35,55.11,55.17,21125.0,55.35,55.35,55.11,55.17,21125.0
2017-09-26 09:40:00,55.14,55.32,55.09,55.09,11010.0,55.14,55.32,55.09,55.09,11010.0
2017-09-26 09:50:00,55.07,55.14,54.74,55.06,38326.0,55.07,55.14,54.74,55.06,38326.0
2017-09-26 10:00:00,55.1,55.11,54.97,54.98,19135.0,55.1,55.11,54.97,54.98,19135.0
2017-09-26 10:10:00,55.06,55.12,54.83,54.85,23511.0,55.06,55.12,54.83,54.85,23511.0
2017-09-26 10:20:00,54.83,54.92,54.75,54.76,16112.0,54.83,54.92,54.75,54.76,16112.0
2017-09-26 10:30:00,54.75,54.84,54.73,54.77,17447.0,54.75,54.84,54.73,54.77,17447.0
2017-09-26 10:40:00,54.77,54.79,54.72,54.73,13826.0,54.77,54.79,54.72,54.73,13826.0
2017-09-26 10:50:00,54.7,54.8,54.45,54.51,35401.0,54.7,54.8,54.45,54.51,35401.0
2017-09-26 11:00:00,54.52,54.52,54.16,54.21,24720.0,54.52,54.52,54.16,54.21,24720.0
2017-09-26 11:10:00,54.21,54.52,54.21,54.45,22703.0,54.21,54.52,54.21,54.45,22703.0
2017-09-26 11:20:00,54.51,54.56,54.2,54.27,27775.0,54.51,54.56,54.2,54.27,27775.0
2017-09-26 11:30:00,54.3,54.45,54.3,54.41,14609.0,54.3,54.45,54.3,54.41,14609.0
2017-09-26 11:40:00,54.41,54.54,54.38,54.5,20517.0,54.41,54.54,54.38,54.5,20517.0
2017-09-26 11:50:00,54.45,54.5,54.38,54.45,15621.0,54.45,54.5,54.38,54.45,15621.0
2017-09-26 12:00:00,54.44,54.7,54.39,54.64,11707.0,54.44,54.7,54.39,54.64,11707.0
2017-09-26 12:10:00,54.64,54.69,54.5,54.55,17055.0,54.64,54.69,54.5,54.55,17055.0
2017-09-26 12:20:00,54.57,54.6,54.44,54.51,19191.0,54.57,54.6,54.44,54.51,19191.0
2017-09-26 12:30:00,54.53,54.6,54.48,54.53,18447.0,54.53,54.6,54.48,54.53,18447.0
2017-09-26 12:40:00,54.57,54.57,54.44,54.49,17762.0,54.57,54.57,54.44,54.49,17762.0
2017-09-26 12:50:00,54.48,54.52,54.39,54.43,16410.0,54.48,54.52,54.39,54.43,16410.0
2017-09-26 13:00:00,54.47,54.57,54.47,54.57,10230.0,54.47,54.57,54.47,54.57,10230.0
2017-09-26 13:10:00,54.59,54.75,54.56,54.56,12027.0,54.59,54.75,54.56,54.56,12027.0
2017-09-26 13:20:00,54.6,54.64,54.54,54.55,11844.0,54.6,54.64,54.54,54.55,11844.0
2017-09-26 13:30:00,54.59,54.69,54.59,54.6,10732.0,54.59,54.69,54.59,54.6,10732.0
2017-09-26 13:40:00,54.57,54.71,54.57,54.63,20208.0,54.57,54.71,54.57,54.63,20208.0
2017-09-26 13:50:00,54.62,54.64,54.5,54.51,9405.0,54.62,54.64,54.5,54.51,9405.0
2017-09-26 14:00:00,54.52,54.59,54.51,54.57,22448.0,54.52,54.59,54.51,54.57,22448.0
2017-09-26 14:10:00,54.58,54.59,54.47,54.47,9958.0,54.58,54.59,54.47,54.47,9958.0
2017-09-26 14:20:00,54.49,54.59,54.49,54.51,19864.0,54.49,54.59,54.49,54.51,19864.0
2017-09-26 14:30:00,54.51,54.53,54.43,54.44,12186.0,54.51,54.53,54.43,54.44,12186.0
2017-09-26 14:40:00,54.4,54.5,54.37,54.49,10979.0,54.4,54.5,54.37,54.49,10979.0
2017-09-26 14:50:00,54.51,54.54,54.45,54.48,8721.0,54.51,54.54,54.45,54.48,8721.0
2017-09-26 15:00:00,54.45,54.53,54.45,54.48,15664.0,54.45,54.53,54.45,54.48,15664.0
2017-09-26 15:10:00,54.49,54.61,54.49,54.61,14523.0,54.49,54.61,54.49,54.61,14523.0
2017-09-26 15:20:00,54.61,54.68,54.59,54.66,15289.0,54.61,54.68,54.59,54.66,15289.0
2017-09-26 15:30:00,54.65,54.69,54.62,54.62,35485.0,54.65,54.69,54.62,54.62,35485.0
2017-09-26 15:40:00,54.61,54.61,54.47,54.47,42428.0,54.61,54.61,54.47,54.47,42428.0
2017-09-26 15:50:00,54.47,54.5,54.34,54.4,104543.0,54.47,54.5,54.34,54.4,104543.0
2017-09-27 09:30:00,55.0,55.98,54.95,55.84,72427.0,55.0,55.98,54.95,55.84,72427.0
2017-09-27 09:40:00,55.85,55.9,55.58,55.65,39114.0,55.85,55.9,55.58,55.65,39114.0
2017-09-27 09:50:00,55.68,55.68,55.2,55.2,17336.0,55.68,55.68,55.2,55.2,17336.0
2017-09-27 10:00:00,55.16,55.27,54.93,55.04,25514.0,55.16,55.27,54.93,55.04,25514.0
2017-09-27 10:10:00,55.05,55.12,54.86,55.05,26668.0,55.05,55.12,54.86,55.05,26668.0
2017-09-27 10:20:00,55.07,55.21,54.93,55.21,17866.0,55.07,55.21,54.93,55.21,17866.0
2017-09-27 10:30:00,55.25,55.28,55.05,55.13,16170.0,55.25,55.28,55.05,55.13,16170.0
2017-09-27 10:40:00,55.14,55.53,55.13,55.38,19119.0,55.14,55.53,55.13,55.38,19119.0
2017-09-27 10:50:00,55.36,55.44,55.1,55.1,18758.0,55.36,55.44,55.1,55.1,18758.0
2017-09-27 11:00:00,55.15,55.2,55.01,55.09,23501.0,55.15,55.2,55.01,55.09,23501.0
2017-09-27 11:10:00,55.1,55.33,55.09,55.31,29107.0,55.1,55.33,55.09,55.31,29107.0
2017-09-27 11:20:00,55.33,55.69,55.32,55.53,14936.0,55.33,55.69,55.32,55.53,14936.0
2017-09-27 11:30:00,55.52,55.6,55.45,55.51,14314.0,55.52,55.6,55.45,55.51,14314.0
2017-09-27 11:40:00,55.5,55.58,55.46,55.5,8160.0,55.5,55.58,55.46,55.5,8160.0
2017-09-27 11:50:00,55.51,55.6,55.47,55.55,14247.0,55.51,55.6,55.47,55.55,14247.0
2017-09-27 12:00:00,55.58,55.58,55.47,55.52,10202.0,55.58,55.58,55.47,55.52,10202.0
2017-09-27 12:10:00,55.55,55.55,55.47,55.52,10428.0,55.55,55.55,55.47,55.52,10428.0
2017-09-27 12:20:00,55.53,55.69,55.52,55.67,9238.0,55.53,55.69,55.52,55.67,9238.0
2017-09-27 12:30:00,55.65,55.7,55.61,55.66,7460.0,55.65,55.7,55.61,55.66,7460.0
2017-09-27 12:40:00,55.64,55.66,55.59,55.66,8148.0,55.64,55.66,55.59,55.66,8148.0
2017-09-27 12:50:00,55.62,55.74,55.62,55.74,8635.0,55.62,55.74,55.62,55.74,8635.0
2017-09-27 13:00:00,55.75,55.87,55.73,55.86,9178.0,55.75,55.87,55.73,55.86,9178.0
2017-09-27 13:10:00,55.88,55.9,55.78,55.84,6225.0,55.88,55.9,55.78,55.84,6225.0
2017-09-27 13:20:00,55.82,55.96,55.8,55.88,16937.0,55.82,55.96,55.8,55.88,16937.0
2017-09-27 13:30:00,55.89,56.12,55.88,56.12,16333.0,55.89,56.12,55.88,56.12,16333.0
2017-09-27 13:40:00,56.11,56.16,56.06,56.14,13048.0,56.11,56.16,56.06,56.14,13048.0
2017-09-27 13:50:00,56.16,56.46,56.16,56.43,15475.0,56.16,56.46,56.16,56.43,15475.0
2017-09-27 14:00:00,56.42,56.49,56.35,56.37,10806.0,56.42,56.49,56.35,56.37,10806.0
2017-09-27 14:10:00,56.39,56.39,56.21,56.23,9114.0,56.39,56.39,56.21,56.23,9114.0
2017-09-27 14:20:00,56.22,56.27,56.08,56.23,18234.0,56.22,56.27,56.08,56.23,18234.0
2017-09-27 14:30:00,56.27,56.27,56.18,56.18,20071.0,56.27,56.27,56.18,56.18,20071.0
2017-09-27 14:40:00,56.17,56.19,56.06,56.08,19464.0,56.17,56.19,56.06,56.08,19464.0
2017-09-27 14:50:00,56.07,56.2,56.07,56.17,22277.0,56.07,56.2,56.07,56.17,22277.0
2017-09-27 15:00:00,56.16,56.36,56.08,56.36,23094.0,56.16,56.36,56.08,56.36,23094.0
2017-09-27 15:10:00,56.34,56.35,56.18,56.22,23289.0,56.34,56.35,56.18,56.22,23289.0
2017-09-27 15:20:00,56.21,56.29,56.16,56.16,16512.0,56.21,56.29,56.16,56.16,16512.0
2017-09-27 15:30:00,56.17,56.42,56.15,56.3,43691.0,56.17,56.42,56.15,56.3,43691.0
2017-09-27 15:40:00,56.3,56.3,56.01,56.02,58655.0,56.3,56.3,56.01,56.02,58655.0
2017-09-27 15:50:00,56.02,56.02,55.89,55.96,130952.0,56.02,56.02,55.89,55.96,130952.0
2017-09-28 09:30:00,55.79,55.79,55.32,55.32,31778.0,55.79,55.79,55.32,55.32,31778.0
2017-09-28 09:40:00,55.38,55.43,55.07,55.28,21139.0,55.38,55.43,55.07,55.28,21139.0
2017-09-28 09:50:00,55.23,55.76,55.22,55.71,20028.0,55.23,55.76,55.22,55.71,20028.0
2017-09-28 10:00:00,55.69,55.82,55.5,55.82,11664.0,55.69,55.82,55.5,55.82,11664.0
2017-09-28 10:10:00,55.89,55.95,55.68,55.77,11330.0,55.89,55.95,55.68,55.77,11330.0
2017-09-28 10:20:00,55.78,56.02,55.78,56.02,10750.0,55.78,56.02,55.78,56.02,10750.0
2017-09-28 10:30:00,55.99,56.37,55.98,56.33,27280.0,55.99,56.37,55.98,56.33,27280.0
2017-09-28 10:40:00,56.33,56.57,56.19,56.22,13182.0,56.33,56.57,56.19,56.22,13182.0
2017-09-28 10:50:00,56.2,56.36,56.11,56.21,17819.0,56.2,56.36,56.11,56.21,17819.0
2017-09-28 11:00:00,56.22,56.4,56.22,56.36,14232.0,56.22,56.4,56.22,56.36,14232.0
2017-09-28 11:10:00,56.31,56.44,56.25,56.44,16064.0,56.31,56.44,56.25,56.44,16064.0
2017-09-28 11:20:00,56.49,56.6,56.39,56.45,17685.0,56.49,56.6,56.39,56.45,17685.0
2017-09-28 11:30:00,56.45,56.55,56.34,56.45,14817.0,56.45,56.55,56.34,56.45,14817.0
2017-09-28 11:40:00,56.46,56.65,56.45,56.57,24011.0,56.46,56.65,56.45,56.57,24011.0
2017-09-28 11:50:00,56.59,56.68,56.54,56.63,21797.0,56.59,56.68,56.54,56.63,21797.0
2017-09-28 12:00:00,56.64,56.73,56.61,56.61,19207.0,56.64,56.73,56.61,56.61,19207.0
2017-09-28 12:10:00,56.62,56.7,56.6,56.66,17153.0,56.62,56.7,56.6,56.66,17153.0
2017-09-28 12:20:00,56.65,56.67,56.49,56.59,22842.0,56.65,56.67,56.49,56.59,22842.0
2017-09-28 12:30:00,56.59,56.61,56.37,56.42,21922.0,56.59,56.61,56.37,56.42,21922.0
2017-09-28 12:40:00,56.41,56.41,56.29,56.4,10352.0,56.41,56.41,56.29,56.4,10352.0
2017-09-28 12:50:00,56.42,56.55,56.39,56.41,19613.0,56.42,56.55,56.39,56.41,19613.0
2017-09-28 13:00:00,56.4,56.47,56.34,56.39,15697.0,56.4,56.47,56.34,56.39,15697.0
2017-09-28 13:10:00,56.41,56.59,56.41,56.54,18893.0,56.41,56.59,56.41,56.54,18893.0
2017-09-28 13:20:00,56.54,56.7,56.54,56.65,19790.0,56.54,56.7,56.54,56.65,19790.0
2017-09-28 13:30:00,56.65,56.7,56.65,56.68,9189.0,56.65,56.7,56.65,56.68,9189.0
2017-09-28 13:40:00,56.68,56.68,56.51,56.54,20224.0,56.68,56.68,56.51,56.54,20224.0
2017-09-28 13:50:00,56.53,56.59,56.51,56.55,12646.0,56.53,56.59,56.51,56.55,12646.0
2017-09-28 14:00:00,56.55,56.65,56.55,56.63,18329.0,56.55,56.65,56.55,56.63,18329.0
2017-09-28 14:10:00,56.62,56.64,56.57,56.57,11963.0,56.62,56.64,56.57,56.57,11963.0
2017-09-28 14:20:00,56.56,56.56,56.38,56.4,16574.0,56.56,56.56,56.38,56.4,16574.0
2017-09-28 14:30:00,56.41,56.41,56.3,56.31,10233.0,56.41,56.41,56.3,56.31,10233.0
2017-09-28 14:40:00,56.32,56.38,56.3,56.36,19303.0,56.32,56.38,56.3,56.36,19303.0
2017-09-28 14:50:00,56.37,56.49,56.37,56.42,20743.0,56.37,56.49,56.37,56.42,20743.0
2017-09-28 15:00:00,56.41,56.55,56.39,56.55,38339.0,56.41,56.55,56.39,56.55,38339.0
2017-09-28 15:10:00,56.54,56.62,56.46,56.46,18460.0,56.54,56.62,56.46,56.46,18460.0
2017-09-28 15:20:00,56.46,56.53,56.41,56.49,23509.0,56.46,56.53,56.41,56.49,23509.0
2017-09-28 15:30:00,56.49,56.49,56.31,56.36,29790.0,56.49,56.49,56.31,56.36,29790.0
2017-09-28 15:40:00,56.34,56.39,56.29,56.3,46234.0,56.34,56.39,56.29,56.3,46234.0
2017-09-28 15:50:00,56.31,56.5,56.31,56.43,112446.0,56.31,56.5,56.31,56.43,112446.0
2017-09-29 09:30:00,56.48,56.79,56.4,56.78,20253.0,56.48,56.79,56.4,56.78,20253.0
2017-09-29 09:40:00,56.76,56.88,56.63,56.88,15637.0,56.76,56.88,56.63,56.88,15637.0
2017-09-29 09:50:00,56.87,56.88,56.55,56.55,15519.0,56.87,56.88,56.55,56.55,15519.0
2017-09-29 10:00:00,56.5,56.65,56.4,56.65,18628.0,56.5,56.65,56.4,56.65,18628.0
2017-09-29 10:10:00,56.66,56.68,56.46,56.53,16400.0,56.66,56.68,56.46,56.53,16400.0
2017-09-29 10:20:00,56.44,56.53,56.4,56.44,9953.0,56.44,56.53,56.4,56.44,9953.0
2017-09-29 10:30:00,56.46,56.47,56.24,56.47,11558.0,56.46,56.47,56.24,56.47,11558.0
2017-09-29 10:40:00,56.56,56.56,56.34,56.42,5741.0,56.56,56.56,56.34,56.42,5741.0
2017-09-29 10:50:00,56.43,56.55,56.33,56.33,8893.0,56.43,56.55,56.33,56.33,8893.0
2017-09-29 11:00:00,56.33,56.4,56.33,56.33,13838.0,56.33,56.4,56.33,56.33,13838.0
2017-09-29 11:10:00,56.36,56.57,56.31,56.53,14134.0,56.36,56.57,56.31,56.53,14134.0
2017-09-29 11:20:00,56.56,56.66,56.37,56.46,22514.0,56.56,56.66,56.37,56.46,22514.0
2017-09-29 11:30:00,56.47,56.47,56.15,56.16,50193.0,56.47,56.47,56.15,56.16,50193.0
2017-09-29 11:40:00,56.2,56.3,56.02,56.26,30815.0,56.2,56.3,56.02,56.26,30815.0
2017-09-29 11:50:00,56.26,56.3,56.16,56.3,17634.0,56.26,56.3,56.16,56.3,17634.0
2017-09-29 12:00:00,56.3,56.35,56.22,56.24,23338.0,56.3,56.35,56.22,56.24,23338.0
2017-09-29 12:10:00,56.25,56.33,56.16,56.31,8063.0,56.25,56.33,56.16,56.31,8063.0
2017-09-29 12:20:00,56.29,56.4,56.28,56.39,8806.0,56.29,56.4,56.28,56.39,8806.0
2017-09-29 12:30:00,56.41,56.48,56.33,56.47,9889.0,56.41,56.48,56.33,56.47,9889.0
2017-09-29 12:40:00,56.46,56.53,56.4,56.53,7501.0,56.46,56.53,56.4,56.53,7501.0
2017-09-29 12:50:00,56.54,56.64,56.52,56.6,7974.0,56.54,56.64,56.52,56.6,7974.0
2017-09-29 13:00:00,56.59,56.68,56.56,56.56,9544.0,56.59,56.68,56.56,56.56,9544.0
2017-09-29 13:10:00,56.56,56.59,56.49,56.49,8048.0,56.56,56.59,56.49,56.49,8048.0
2017-09-29 13:20:00,56.47,56.5,56.4,56.43,6916.0,56.47,56.5,56.4,56.43,6916.0
2017-09-29 13:30:00,56.43,56.47,56.4,56.47,6902.0,56.43,56.47,56.4,56.47,6902.0
2017-09-29 13:40:00,56.49,56.49,56.34,56.34,5324.0,56.49,56.49,56.34,56.34,5324.0
2017-09-29 13:50:00,56.35,56.4,56.29,56.33,8465.0,56.35,56.4,56.29,56.33,8465.0
2017-09-29 14:00:00,56.31,56.36,56.22,56.31,7648.0,56.31,56.36,56.22,56.31,7648.0
2017-09-29 14:10:00,56.32,56.36,56.25,56.3,6847.0,56.32,56.36,56.25,56.3,6847.0
2017-09-29 14:20:00,56.33,56.4,56.32,56.38,9591.0,56.33,56.4,56.32,56.38,9591.0
2017-09-29 14:30:00,56.4,56.42,56.31,56.36,12377.0,56.4,56.42,56.31,56.36,12377.0
2017-09-29 14:40:00,56.39,56.39,56.27,56.39,11644.0,56.39,56.39,56.27,56.39,11644.0
2017-09-29 14:50:00,56.36,56.42,56.35,56.39,9558.0,56.36,56.42,56.35,56.39,9558.0
2017-09-29 15:00:00,56.38,56.4,56.3,56.3,14555.0,56.38,56.4,56.3,56.3,14555.0
2017-09-29 15:10:00,56.29,56.34,56.27,56.31,11533.0,56.29,56.34,56.27,56.31,11533.0
2017-09-29 15:20:00,56.29,56.37,56.25,56.25,13962.0,56.29,56.37,56.25,56.25,13962.0
2017-09-29 15:30:00,56.27,56.32,56.24,56.26,24647.0,56.27,56.32,56.24,56.26,24647.0
2017-09-29 15:40:00,56.27,56.37,56.22,56.3,26929.0,56.27,56.37,56.22,56.3,26929.0
2017-09-29 15:50:00,56.31,56.46,56.31,56.4,74181.0,56.31,56.46,56.31,56.4,74181.0
2017-10-02 09:30:00,56.42,56.79,56.34,56.74,42404.0,56.42,56.79,56.34,56.74,42404.0
2017-10-02 09:40:00,56.72,56.99,56.64,56.92,21338.0,56.72,56.99,56.64,56.92,21338.0
2017-10-02 09:50:00,56.88,57.1,56.83,57.1,15289.0,56.88,57.1,56.83,57.1,15289.0
2017-10-02 10:00:00,57.11,57.47,57.03,57.39,19245.0,57.11,57.47,57.03,57.39,19245.0
2017-10-02 10:10:00,57.38,57.65,57.31,57.51,15106.0,57.38,57.65,57.31,57.51,15106.0
2017-10-02 10:20:00,57.46,57.46,57.11,57.13,15993.0,57.46,57.46,57.11,57.13,15993.0
2017-10-02 10:30:00,57.13,57.14,56.83,56.93,26058.0,57.13,57.14,56.83,56.93,26058.0
2017-10-02 10:40:00,56.95,57.25,56.84,57.11,18534.0,56.95,57.25,56.84,57.11,18534.0
2017-10-02 10:50:00,57.14,57.19,56.95,56.97,14174.0,57.14,57.19,56.95,56.97,14174.0
2017-10-02 11:00:00,56.98,57.05,56.89,56.89,6606.0,56.98,57.05,56.89,56.89,6606.0
2017-10-02 11:10:00,56.86,57.11,56.81,57.03,12382.0,56.86,57.11,56.81,57.03,12382.0
2017-10-02 11:20:00,57.0,57.14,57.0,57.05,8776.0,57.0,57.14,57.0,57.05,8776.0
2017-10-02 11:30:00,57.04,57.14,56.92,57.13,20529.0,57.04,57.14,56.92,57.13,20529.0
2017-10-02 11:40:00,57.14,57.14,56.85,56.85,8676.0,57.14,57.14,56.85,56.85,8676.0
2017-10-02 11:50:00,56.84,57.06,56.77,56.84,22183.0,56.84,57.06,56.77,56.84,22183.0
2017-10-02 12:00:00,56.79,56.86,56.58,56.72,32095.0,56.79,56.86,56.58,56.72,32095.0
2017-10-02 12:10:00,56.7,56.83,56.52,56.83,7524.0,56.7,56.83,56.52,56.83,7524.0
2017-10-02 12:20:00,56.86,56.9,56.78,56.82,10171.0,56.86,56.9,56.78,56.82,10171.0
2017-10-02 12:30:00,56.83,56.87,56.76,56.78,10611.0,56.83,56.87,56.76,56.78,10611.0
2017-10-02 12:40:00,56.77,56.8,56.67,56.8,17030.0,56.77,56.8,56.67,56.8,17030.0
2017-10-02 12:50:00,56.8,56.85,56.69,56.84,51070.0,56.8,56.85,56.69,56.84,51070.0
2017-10-02 13:00:00,56.84,56.89,56.77,56.79,21762.0,56.84,56.89,56.77,56.79,21762.0
2017-10-02 13:10:00,56.78,56.79,56.65,56.69,27940.0,56.78,56.79,56.65,56.69,27940.0
2017-10-02 13:20:00,56.71,56.72,56.62,56.72,17119.0,56.71,56.72,56.62,56.72,17119.0
2017-10-02 13:30:00,56.72,56.75,56.66,56.69,13286.0,56.72,56.75,56.66,56.69,13286.0
2017-10-02 13:40:00,56.68,56.75,56.52,56.75,19014.0,56.68,56.75,56.52,56.75,19014.0
2017-10-02 13:50:00,56.75,56.89,56.75,56.82,16082.0,56.75,56.89,56.75,56.82,16082.0
2017-10-02 14:00:00,56.83,56.87,56.81,56.86,10335.0,56.83,56.87,56.81,56.86,10335.0
2017-10-02 14:10:00,56.87,56.91,56.83,56.9,17564.0,56.87,56.91,56.83,56.9,17564.0
2017-10-02 14:20:00,56.9,56.94,56.83,56.94,14362.0,56.9,56.94,56.83,56.94,14362.0
2017-10-02 14:30:00,56.96,57.13,56.96,57.08,14939.0,56.96,57.13,56.96,57.08,14939.0
2017-10-02 14:40:00,57.06,57.09,57.03,57.07,11167.0,57.06,57.09,57.03,57.07,11167.0
2017-10-02 14:50:00,57.08,57.11,57.03,57.04,18945.0,57.08,57.11,57.03,57.04,18945.0
2017-10-02 15:00:00,57.04,57.04,56.91,56.98,19651.0,57.04,57.04,56.91,56.98,19651.0
2017-10-02 15:10:00,57.01,57.06,56.97,57.02,17530.0,57.01,57.06,56.97,57.02,17530.0
2017-10-02 15:20:00,57.02,57.06,56.99,57.03,18990.0,57.02,57.06,56.99,57.03,18990.0
2017-10-02 15:30:00,57.02,57.08,56.95,57.01,31889.0,57.02,57.08,56.95,57.01,31889.0
2017-10-02 15:40:00,57.0,57.11,56.94,57.11,44557.0,57.0,57.11,56.94,57.11,44557.0
2017-10-02 15:50:00,57.12,57.18,57.06,57.08,71412.0,57.12,57.18,57.06,57.08,71412.0
2017-10-03 09:30:00,56.94,57.5,56.94,57.16,43826.0,56.94,57.5,56.94,57.16,43826.0
2017-10-03 09:40:00,57.21,57.3,56.83,57.27,15659.0,57.21,57.3,56.83,57.27,15659.0
2017-10-03 09:50:00,57.25,57.25,56.94,57.0,9051.0,57.25,57.25,56.94,57.0,9051.0
2017-10-03 10:00:00,57.0,57.02,56.77,56.79,25126.0,57.0,57.02,56.77,56.79,25126.0
2017-10-03 10:10:00,56.79,56.83,56.55,56.65,28255.0,56.79,56.83,56.55,56.65,28255.0
2017-10-03 10:20:00,56.63,56.79,56.48,56.71,18879.0,56.63,56.79,56.48,56.71,18879.0
2017-10-03 10:30:00,56.7,56.72,56.55,56.58,12131.0,56.7,56.72,56.55,56.58,12131.0
2017-10-03 10:40:00,56.57,56.59,56.42,56.46,11244.0,56.57,56.59,56.42,56.46,11244.0
2017-10-03 10:50:00,56.47,56.5,56.35,56.4,9988.0,56.47,56.5,56.35,56.4,9988.0
2017-10-03 11:00:00,56.4,56.49,56.37,56.46,17281.0,56.4,56.49,56.37,56.46,17281.0
2017-10-03 11:10:00,56.47,56.47,56.24,56.29,22944.0,56.47,56.47,56.24,56.29,22944.0
2017-10-03 11:20:00,56.28,56.45,56.28,56.41,15521.0,56.28,56.45,56.28,56.41,15521.0
2017-10-03 11:30:00,56.41,56.61,56.41,56.45,14346.0,56.41,56.61,56.41,56.45,14346.0
2017-10-03 11:40:00,56.41,56.44,56.37,56.44,7243.0,56.41,56.44,56.37,56.44,7243.0
2017-10-03 11:50:00,56.4,56.56,56.4,56.55,10047.0,56.4,56.56,56.4,56.55,10047.0
2017-10-03 12:00:00,56.56,56.8,56.53,56.8,13231.0,56.56,56.8,56.53,56.8,13231.0
2017-10-03 12:10:00,56.81,56.85,56.75,56.76,9551.0,56.81,56.85,56.75,56.76,9551.0
2017-10-03 12:20:00,56.77,56.88,56.76,56.84,8002.0,56.77,56.88,56.76,56.84,8002.0
2017-10-03 12:30:00,56.83,56.92,56.83,56.88,8190.0,56.83,56.92,56.83,56.88,8190.0
2017-10-03 12:40:00,56.87,56.87,56.73,56.73,6678.0,56.87,56.87,56.73,56.73,6678.0
2017-10-03 12:50:00,56.73,56.89,56.71,56.87,9000.0,56.73,56.89,56.71,56.87,9000.0
2017-10-03 13:00:00,56.85,56.94,56.78,56.78,6753.0,56.85,56.94,56.78,56.78,6753.0
2017-10-03 13:10:00,56.81,56.81,56.77,56.78,3468.0,56.81,56.81,56.77,56.78,3468.0
2017-10-03 13:20:00,56.77,56.99,56.76,56.95,9109.0,56.77,56.99,56.76,56.95,9109.0
2017-10-03 13:30:00,56.96,57.05,56.95,57.03,9225.0,56.96,57.05,56.95,57.03,9225.0
2017-10-03 13:40:00,57.04,57.23,57.03,57.23,17103.0,57.04,57.23,57.03,57.23,17103.0
2017-10-03 13:50:00,57.22,57.29,57.19,57.27,20047.0,57.22,57.29,57.19,57.27,20047.0
2017-10-03 14:00:00,57.26,57.28,57.18,57.2,7285.0,57.26,57.28,57.18,57.2,7285.0
2017-10-03 14:10:00,57.18,57.18,57.05,57.11,10393.0,57.18,57.18,57.05,57.11,10393.0
2017-10-03 14:20:00,57.11,57.15,57.09,57.13,4829.0,57.11,57.15,57.09,57.13,4829.0
2017-10-03 14:30:00,57.13,57.21,57.12,57.15,11450.0,57.13,57.21,57.12,57.15,11450.0
2017-10-03 14:40:00,57.15,57.21,57.14,57.14,5819.0,57.15,57.21,57.14,57.14,5819.0
2017-10-03 14:50:00,57.15,57.2,57.15,57.2,10209.0,57.15,57.2,57.15,57.2,10209.0
2017-10-03 15:00:00,57.21,57.22,57.1,57.11,14964.0,57.21,57.22,57.1,57.11,14964.0
2017-10-03 15:10:00,57.1,57.11,57.01,57.03,14664.0,57.1,57.11,57.01,57.03,14664.0
2017-10-03 15:20:00,57.02,57.1,57.02,57.07,22407.0,57.02,57.1,57.02,57.07,22407.0
2017-10-03 15:30:00,57.07,57.1,57.04,57.09,38674.0,57.07,57.1,57.04,57.09,38674.0
2017-10-03 15:40:00,57.08,57.09,57.01,57.07,46727.0,57.08,57.09,57.01,57.07,46727.0
2017-10-03 15:50:00,57.07,57.1,57.04,57.09,86514.0,57.07,57.1,57.04,57.09,86514.0
2017-10-04 09:30:00,57.05,57.14,56.88,56.88,21238.0,57.05,57.14,56.88,56.88,21238.0
2017-10-04 09:40:00,56.88,56.96,56.41,56.41,20121.0,56.88,56.96,56.41,56.41,20121.0
2017-10-04 09:50:00,56.5,56.8,56.44,56.8,18617.0,56.5,56.8,56.44,56.8,18617.0
2017-10-04 10:00:00,56.69,56.91,56.64,56.91,12097.0,56.69,56.91,56.64,56.91,12097.0
2017-10-04 10:10:00,56.86,56.88,56.66,56.73,11685.0,56.86,56.88,56.66,56.73,11685.0
2017-10-04 10:20:00,56.75,56.75,56.6,56.65,12600.0,56.75,56.75,56.6,56.65,12600.0
2017-10-04 10:30:00,56.63,56.78,56.61,56.75,14728.0,56.63,56.78,56.61,56.75,14728.0
2017-10-04 10:40:00,56.7,56.95,56.65,56.95,17064.0,56.7,56.95,56.65,56.95,17064.0
2017-10-04 10:50:00,56.93,57.07,56.85,57.05,15582.0,56.93,57.07,56.85,57.05,15582.0
2017-10-04 11:00:00,57.07,57.25,57.05,57.25,10814.0,57.07,57.25,57.05,57.25,10814.0
2017-10-04 11:10:00,57.29,57.37,57.18,57.25,17181.0,57.29,57.37,57.18,57.25,17181.0
2017-10-04 11:20:00,57.17,57.27,57.04,57.27,6315.0,57.17,57.27,57.04,57.27,6315.0
2017-10-04 11:30:00,57.28,57.32,57.19,57.25,10338.0,57.28,57.32,57.19,57.25,10338.0
2017-10-04 11:40:00,57.25,57.43,57.25,57.38,16095.0,57.25,57.43,57.25,57.38,16095.0
2017-10-04 11:50:00,57.38,57.42,57.27,57.33,11011.0,57.38,57.42,57.27,57.33,11011.0
2017-10-04 12:00:00,57.31,57.31,57.21,57.28,9280.0,57.31,57.31,57.21,57.28,9280.0
2017-10-04 12:10:00,57.25,57.33,57.17,57.31,8827.0,57.25,57.33,57.17,57.31,8827.0
2017-10-04 12:20:00,57.32,57.36,57.28,57.29,7140.0,57.32,57.36,57.28,57.29,7140.0
2017-10-04 12:30:00,57.28,57.3,57.15,57.19,4216.0,57.28,57.3,57.15,57.19,4216.0
2017-10-04 12:40:00,57.19,57.21,57.1,57.12,8507.0,57.19,57.21,57.1,57.12,8507.0
2017-10-04 12:50:00,57.09,57.19,57.08,57.17,7598.0,57.09,57.19,57.08,57.17,7598.0
2017-10-04 13:00:00,57.17,57.19,57.07,57.11,11133.0,57.17,57.19,57.07,57.11,11133.0
2017-10-04 13:10:00,57.11,57.12,56.99,57.06,8254.0,57.11,57.12,56.99,57.06,8254.0
2017-10-04 13:20:00,57.02,57.12,57.02,57.1,13586.0,57.02,57.12,57.02,57.1,13586.0
2017-10-04 13:30:00,57.09,57.09,56.98,57.0,6706.0,57.09,57.09,56.98,57.0,6706.0
2017-10-04 13:40:00,57.0,57.03,56.96,56.98,12591.0,57.0,57.03,56.96,56.98,12591.0
2017-10-04 13:50:00,56.96,57.02,56.92,56.94,7767.0,56.96,57.02,56.92,56.94,7767.0
2017-10-04 14:00:00,56.95,57.08,56.95,57.06,20004.0,56.95,57.08,56.95,57.06,20004.0
2017-10-04 14:10:00,57.07,57.2,57.03,57.2,13439.0,57.07,57.2,57.03,57.2,13439.0
2017-10-04 14:20:00,57.2,57.2,57.1,57.12,8805.0,57.2,57.2,57.1,57.12,8805.0
2017-10-04 14:30:00,57.13,57.22,57.13,57.19,26992.0,57.13,57.22,57.13,57.19,26992.0
2017-10-04 14:40:00,57.18,57.21,57.11,57.11,35179.0,57.18,57.21,57.11,57.11,35179.0
2017-10-04 14:50:00,57.14,57.28,57.14,57.28,14315.0,57.14,57.28,57.14,57.28,14315.0
2017-10-04 15:00:00,57.27,57.29,57.19,57.22,12337.0,57.27,57.29,57.19,57.22,12337.0
2017-10-04 15:10:00,57.23,57.28,57.21,57.26,16106.0,57.23,57.28,57.21,57.26,16106.0
2017-10-04 15:20:00,57.26,57.27,57.2,57.21,7908.0,57.26,57.27,57.2,57.21,7908.0
2017-10-04 15:30:00,57.2,57.29,57.18,57.26,22208.0,57.2,57.29,57.18,57.26,22208.0
2017-10-04 15:40:00,57.26,57.3,57.15,57.19,42672.0,57.26,57.3,57.15,57.19,42672.0
2017-10-04 15:50:00,57.2,57.24,57.11,57.21,120466.0,57.2,57.24,57.11,57.21,120466.0
2017-10-05 09:30:00,57.47,57.65,57.23,57.64,34591.0,57.47,57.65,57.23,57.64,34591.0
2017-10-05 09:40:00,57.63,57.9,57.6,57.79,31487.0,57.63,57.9,57.6,57.79,31487.0
2017-10-05 09:50:00,57.79,57.88,57.73,57.81,38058.0,57.79,57.88,57.73,57.81,38058.0
2017-10-05 10:00:00,57.83,57.92,57.75,57.88,37530.0,57.83,57.92,57.75,57.88,37530.0
2017-10-05 10:10:00,57.86,57.94,57.81,57.9,17827.0,57.86,57.94,57.81,57.9,17827.0
2017-10-05 10:20:00,57.9,57.96,57.88,57.9,22343.0,57.9,57.96,57.88,57.9,22343.0
2017-10-05 10:30:00,57.91,57.98,57.88,57.95,23271.0,57.91,57.98,57.88,57.95,23271.0
2017-10-05 10:40:00,57.93,58.02,57.89,57.9,24431.0,57.93,58.02,57.89,57.9,24431.0
2017-10-05 10:50:00,57.9,57.98,57.88,57.9,13031.0,57.9,57.98,57.88,57.9,13031.0
2017-10-05 11:00:00,57.9,57.98,57.88,57.93,20750.0,57.9,57.98,57.88,57.93,20750.0
2017-10-05 11:10:00,57.89,57.97,57.88,57.91,15063.0,57.89,57.97,57.88,57.91,15063.0
2017-10-05 11:20:00,57.92,58.0,57.89,57.92,16017.0,57.92,58.0,57.89,57.92,16017.0
2017-10-05 11:30:00,57.91,57.99,57.88,57.96,12353.0,57.91,57.99,57.88,57.96,12353.0
2017-10-05 11:40:00,57.95,57.96,57.84,57.89,16000.0,57.95,57.96,57.84,57.89,16000.0
2017-10-05 11:50:00,57.89,57.92,57.83,57.9,16152.0,57.89,57.92,57.83,57.9,16152.0
2017-10-05 12:00:00,57.93,57.98,57.86,57.89,22781.0,57.93,57.98,57.86,57.89,22781.0
2017-10-05 12:10:00,57.88,58.06,57.87,58.02,24543.0,57.88,58.06,57.87,58.02,24543.0
2017-10-05 12:20:00,58.03,58.15,58.02,58.08,10855.0,58.03,58.15,58.02,58.08,10855.0
2017-10-05 12:30:00,58.08,58.1,58.01,58.03,9284.0,58.08,58.1,58.01,58.03,9284.0
2017-10-05 12:40:00,58.02,58.03,57.97,58.0,11631.0,58.02,58.03,57.97,58.0,11631.0
2017-10-05 12:50:00,58.01,58.05,57.97,58.0,15716.0,58.01,58.05,57.97,58.0,15716.0
2017-10-05 13:00:00,58.02,58.06,57.97,57.97,9244.0,58.02,58.06,57.97,57.97,9244.0
2017-10-05 13:10:00,57.97,57.98,57.87,57.88,13905.0,57.97,57.98,57.87,57.88,13905.0
2017-10-05 13:20:00,57.88,58.03,57.87,58.03,20923.0,57.88,58.03,57.87,58.03,20923.0
2017-10-05 13:30:00,58.02,58.07,57.96,58.03,33840.0,58.02,58.07,57.96,58.03,33840.0
2017-10-05 13:40:00,58.04,58.05,57.99,58.05,9567.0,58.04,58.05,57.99,58.05,9567.0
2017-10-05 13:50:00,58.05,58.13,58.05,58.08,14194.0,58.05,58.13,58.05,58.08,14194.0
2017-10-05 14:00:00,58.07,58.1,58.05,58.08,10010.0,58.07,58.1,58.05,58.08,10010.0
2017-10-05 14:10:00,58.07,58.07,58.01,58.02,9410.0,58.07,58.07,58.01,58.02,9410.0
2017-10-05 14:20:00,58.01,58.02,57.81,57.85,32188.0,58.01,58.02,57.81,57.85,32188.0
2017-10-05 14:30:00,57.85,58.01,57.85,57.95,25132.0,57.85,58.01,57.85,57.95,25132.0
2017-10-05 14:40:00,57.94,57.98,57.93,57.96,20253.0,57.94,57.98,57.93,57.96,20253.0
2017-10-05 14:50:00,57.96,58.1,57.94,58.08,21866.0,57.96,58.1,57.94,58.08,21866.0
2017-10-05 15:00:00,58.08,58.12,58.04,58.05,19825.0,58.08,58.12,58.04,58.05,19825.0
2017-10-05 15:10:00,58.05,58.1,58.01,58.07,24696.0,58.05,58.1,58.01,58.07,24696.0
2017-10-05 15:20:00,58.07,58.14,58.06,58.09,32421.0,58.07,58.14,58.06,58.09,32421.0
2017-10-05 15:30:00,58.08,58.12,58.04,58.08,33479.0,58.08,58.12,58.04,58.08,33479.0
2017-10-05 15:40:00,58.08,58.08,58.0,58.07,61786.0,58.08,58.08,58.0,58.07,61786.0
2017-10-05 15:50:00,58.06,58.08,58.02,58.03,117873.0,58.06,58.08,58.02,58.03,117873.0
2017-10-06 09:30:00,58.0,58.0,57.78,57.83,18400.0,58.0,58.0,57.78,57.83,18400.0
2017-10-06 09:40:00,57.89,58.05,57.79,57.81,11809.0,57.89,58.05,57.79,57.81,11809.0
2017-10-06 09:50:00,57.89,57.99,57.71,57.9,8778.0,57.89,57.99,57.71,57.9,8778.0
2017-10-06 10:00:00,57.97,58.06,57.9,58.01,8970.0,57.97,58.06,57.9,58.01,8970.0
2017-10-06 10:10:00,57.99,58.04,57.96,58.0,6932.0,57.99,58.04,57.96,58.0,6932.0
2017-10-06 10:20:00,58.0,58.2,58.0,58.18,5222.0,58.0,58.2,58.0,58.18,5222.0
2017-10-06 10:30:00,58.17,58.17,57.93,58.06,9871.0,58.17,58.17,57.93,58.06,9871.0
2017-10-06 10:40:00,58.03,58.04,57.93,58.0,3808.0,58.03,58.04,57.93,58.0,3808.0
2017-10-06 10:50:00,57.93,58.03,57.82,57.89,13514.0,57.93,58.03,57.82,57.89,13514.0
2017-10-06 11:00:00,57.86,58.0,57.86,57.98,5124.0,57.86,58.0,57.86,57.98,5124.0
2017-10-06 11:10:00,58.0,58.12,57.92,58.11,9560.0,58.0,58.12,57.92,58.11,9560.0
2017-10-06 11:20:00,58.09,58.22,58.04,58.22,6159.0,58.09,58.22,58.04,58.22,6159.0
2017-10-06 11:30:00,58.18,58.18,58.06,58.18,7574.0,58.18,58.18,58.06,58.18,7574.0
2017-10-06 11:40:00,58.13,58.14,58.04,58.08,8863.0,58.13,58.14,58.04,58.08,8863.0
2017-10-06 11:50:00,58.03,58.09,57.94,58.01,18837.0,58.03,58.09,57.94,58.01,18837.0
2017-10-06 12:00:00,58.01,58.1,57.96,58.05,8431.0,58.01,58.1,57.96,58.05,8431.0
2017-10-06 12:10:00,58.04,58.09,57.99,57.99,6050.0,58.04,58.09,57.99,57.99,6050.0
2017-10-06 12:20:00,58.0,58.12,57.96,58.1,12549.0,58.0,58.12,57.96,58.1,12549.0
2017-10-06 12:30:00,58.07,58.22,58.07,58.11,10345.0,58.07,58.22,58.07,58.11,10345.0
2017-10-06 12:40:00,58.14,58.15,58.07,58.07,3852.0,58.14,58.15,58.07,58.07,3852.0
2017-10-06 12:50:00,58.1,58.13,58.04,58.07,6199.0,58.1,58.13,58.04,58.07,6199.0
2017-10-06 13:00:00,58.1,58.11,58.0,58.07,5503.0,58.1,58.11,58.0,58.07,5503.0
2017-10-06 13:10:00,58.03,58.12,58.03,58.1,4605.0,58.03,58.12,58.03,58.1,4605.0
2017-10-06 13:20:00,58.12,58.12,58.03,58.03,6898.0,58.12,58.12,58.03,58.03,6898.0
2017-10-06 13:30:00,58.05,58.14,58.05,58.05,9243.0,58.05,58.14,58.05,58.05,9243.0
2017-10-06 13:40:00,58.08,58.1,58.0,58.0,8012.0,58.08,58.1,58.0,58.0,8012.0
2017-10-06 13:50:00,58.06,58.09,57.92,58.08,26234.0,58.06,58.09,57.92,58.08,26234.0
2017-10-06 14:00:00,58.0,58.1,57.99,58.1,7693.0,58.0,58.1,57.99,58.1,7693.0
2017-10-06 14:10:00,58.1,58.13,58.0,58.03,17434.0,58.1,58.13,58.0,58.03,17434.0
2017-10-06 14:20:00,58.03,58.1,58.02,58.06,7731.0,58.03,58.1,58.02,58.06,7731.0
2017-10-06 14:30:00,58.09,58.12,58.09,58.09,3044.0,58.09,58.12,58.09,58.09,3044.0
2017-10-06 14:40:00,58.1,58.15,58.08,58.08,7845.0,58.1,58.15,58.08,58.08,7845.0
2017-10-06 14:50:00,58.1,58.12,57.96,58.05,20836.0,58.1,58.12,57.96,58.05,20836.0
2017-10-06 15:00:00,58.04,58.1,58.0,58.0,29540.0,58.04,58.1,58.0,58.0,29540.0
2017-10-06 15:10:00,58.0,58.02,57.86,57.87,21100.0,58.0,58.02,57.86,57.87,21100.0
2017-10-06 15:20:00,57.89,57.92,57.85,57.92,28743.0,57.89,57.92,57.85,57.92,28743.0
2017-10-06 15:30:00,57.93,58.01,57.93,58.01,20876.0,57.93,58.01,57.93,58.01,20876.0
2017-10-06 15:40:00,58.01,58.11,58.01,58.03,47846.0,58.01,58.11,58.01,58.03,47846.0
2017-10-06 15:50:00,58.04,58.16,58.03,58.11,119811.0,58.04,58.16,58.03,58.11,119811.0
2017-10-09 09:30:00,58.11,58.73,58.1,58.55,29429.0,58.11,58.73,58.1,58.55,29429.0
2017-10-09 09:40:00,58.58,58.74,58.52,58.62,19564.0,58.58,58.74,58.52,58.62,19564.0
2017-10-09 09:50:00,58.63,58.64,58.41,58.44,14890.0,58.63,58.64,58.41,58.44,14890.0
2017-10-09 10:00:00,58.43,58.55,58.35,58.44,15639.0,58.43,58.55,58.35,58.44,15639.0
2017-10-09 10:10:00,58.45,58.54,58.21,58.32,28150.0,58.45,58.54,58.21,58.32,28150.0
2017-10-09 10:20:00,58.31,58.37,58.24,58.34,7401.0,58.31,58.37,58.24,58.34,7401.0
2017-10-09 10:30:00,58.33,58.45,58.3,58.34,12171.0,58.33,58.45,58.3,58.34,12171.0
2017-10-09 10:40:00,58.34,58.4,58.27,58.32,17964.0,58.34,58.4,58.27,58.32,17964.0
2017-10-09 10:50:00,58.32,58.47,58.32,58.37,24324.0,58.32,58.47,58.32,58.37,24324.0
2017-10-09 11:00:00,58.4,58.58,58.4,58.52,8952.0,58.4,58.58,58.4,58.52,8952.0
2017-10-09 11:10:00,58.54,58.54,58.42,58.48,11251.0,58.54,58.54,58.42,58.48,11251.0
2017-10-09 11:20:00,58.48,58.54,58.43,58.5,11229.0,58.48,58.54,58.43,58.5,11229.0
2017-10-09 11:30:00,58.51,58.53,58.46,58.47,9835.0,58.51,58.53,58.46,58.47,9835.0
2017-10-09 11:40:00,58.45,58.47,58.39,58.42,10474.0,58.45,58.47,58.39,58.42,10474.0
2017-10-09 11:50:00,58.41,58.42,58.32,58.4,12188.0,58.41,58.42,58.32,58.4,12188.0
2017-10-09 12:00:00,58.4,58.45,58.36,58.36,8375.0,58.4,58.45,58.36,58.36,8375.0
2017-10-09 12:10:00,58.38,58.38,58.28,58.29,7363.0,58.38,58.38,58.28,58.29,7363.0
2017-10-09 12:20:00,58.27,58.27,58.17,58.17,7927.0,58.27,58.27,58.17,58.17,7927.0
2017-10-09 12:30:00,58.2,58.24,58.15,58.21,9100.0,58.2,58.24,58.15,58.21,9100.0
2017-10-09 12:40:00,58.2,58.24,58.13,58.13,11136.0,58.2,58.24,58.13,58.13,11136.0
2017-10-09 12:50:00,58.13,58.18,58.1,58.18,6951.0,58.13,58.18,58.1,58.18,6951.0
2017-10-09 13:00:00,58.15,58.16,58.12,58.13,7748.0,58.15,58.16,58.12,58.13,7748.0
2017-10-09 13:10:00,58.12,58.12,58.0,58.0,10156.0,58.12,58.12,58.0,58.0,10156.0
2017-10-09 13:20:00,58.01,58.11,58.0,58.11,9412.0,58.01,58.11,58.0,58.11,9412.0
2017-10-09 13:30:00,58.1,58.12,58.03,58.12,9734.0,58.1,58.12,58.03,58.12,9734.0
2017-10-09 13:40:00,58.1,58.14,58.03,58.05,6712.0,58.1,58.14,58.03,58.05,6712.0
2017-10-09 13:50:00,58.01,58.08,58.0,58.03,3376.0,58.01,58.08,58.0,58.03,3376.0
2017-10-09 14:00:00,58.02,58.09,58.0,58.06,9128.0,58.02,58.09,58.0,58.06,9128.0
2017-10-09 14:10:00,58.07,58.23,58.07,58.23,24803.0,58.07,58.23,58.07,58.23,24803.0
2017-10-09 14:20:00,58.22,58.35,58.19,58.35,19835.0,58.22,58.35,58.19,58.35,19835.0
2017-10-09 14:30:00,58.34,58.35,58.21,58.22,13058.0,58.34,58.35,58.21,58.22,13058.0
2017-10-09 14:40:00,58.23,58.27,58.15,58.22,11082.0,58.23,58.27,58.15,58.22,11082.0
2017-10-09 14:50:00,58.2,58.2,58.09,58.09,8067.0,58.2,58.2,58.09,58.09,8067.0
2017-10-09 15:00:00,58.08,58.08,58.0,58.06,17357.0,58.08,58.08,58.0,58.06,17357.0
2017-10-09 15:10:00,58.05,58.06,57.98,58.03,26933.0,58.05,58.06,57.98,58.03,26933.0
2017-10-09 15:20:00,58.04,58.13,58.03,58.12,14962.0,58.04,58.13,58.03,58.12,14962.0
2017-10-09 15:30:00,58.11,58.11,58.0,58.07,26966.0,58.11,58.11,58.0,58.07,26966.0
2017-10-09 15:40:00,58.07,58.14,58.04,58.12,40911.0,58.07,58.14,58.04,58.12,40911.0
2017-10-09 15:50:00,58.13,58.19,58.05,58.11,39033.0,58.13,58.19,58.05,58.11,39033.0
2017-10-10 09:30:00,58.24,58.34,58.1,58.14,24316.0,58.24,58.34,58.1,58.14,24316.0
2017-10-10 09:40:00,58.09,58.25,58.04,58.06,22767.0,58.09,58.25,58.04,58.06,22767.0
2017-10-10 09:50:00,58.06,58.11,57.81,57.9,36773.0,58.06,58.11,57.81,57.9,36773.0
2017-10-10 10:00:00,57.89,57.95,57.76,57.89,19015.0,57.89,57.95,57.76,57.89,19015.0
2017-10-10 10:10:00,57.91,57.91,57.58,57.62,24964.0,57.91,57.91,57.58,57.62,24964.0
2017-10-10 10:20:00,57.59,57.68,57.58,57.68,12999.0,57.59,57.68,57.58,57.68,12999.0
2017-10-10 10:30:00,57.69,57.74,57.65,57.7,12967.0,57.69,57.74,57.65,57.7,12967.0
2017-10-10 10:40:00,57.67,57.71,57.5,57.52,23358.0,57.67,57.71,57.5,57.52,23358.0
2017-10-10 10:50:00,57.54,57.57,57.5,57.54,19225.0,57.54,57.57,57.5,57.54,19225.0
2017-10-10 11:00:00,57.53,57.53,57.33,57.41,30758.0,57.53,57.53,57.33,57.41,30758.0
2017-10-10 11:10:00,57.42,57.46,57.39,57.43,20511.0,57.42,57.46,57.39,57.43,20511.0
2017-10-10 11:20:00,57.46,57.48,57.13,57.14,34083.0,57.46,57.48,57.13,57.14,34083.0
2017-10-10 11:30:00,57.12,57.18,57.05,57.08,29585.0,57.12,57.18,57.05,57.08,29585.0
2017-10-10 11:40:00,57.08,57.12,56.98,57.0,32852.0,57.08,57.12,56.98,57.0,32852.0
2017-10-10 11:50:00,57.0,57.0,56.75,56.82,37602.0,57.0,57.0,56.75,56.82,37602.0
2017-10-10 12:00:00,56.82,56.84,56.65,56.69,46073.0,56.82,56.84,56.65,56.69,46073.0
2017-10-10 12:10:00,56.66,56.73,56.52,56.56,32278.0,56.66,56.73,56.52,56.56,32278.0
2017-10-10 12:20:00,56.54,56.57,56.45,56.49,34043.0,56.54,56.57,56.45,56.49,34043.0
2017-10-10 12:30:00,56.49,56.58,56.43,56.53,41471.0,56.49,56.58,56.43,56.53,41471.0
2017-10-10 12:40:00,56.52,56.61,56.42,56.42,35742.0,56.52,56.61,56.42,56.42,35742.0
2017-10-10 12:50:00,56.44,56.52,56.2,56.22,60003.0,56.44,56.52,56.2,56.22,60003.0
2017-10-10 13:00:00,56.22,56.24,56.11,56.21,36353.0,56.22,56.24,56.11,56.21,36353.0
2017-10-10 13:10:00,56.18,56.39,56.18,56.37,26195.0,56.18,56.39,56.18,56.37,26195.0
2017-10-10 13:20:00,56.37,56.49,56.34,56.48,16385.0,56.37,56.49,56.34,56.48,16385.0
2017-10-10 13:30:00,56.49,56.7,56.49,56.66,20437.0,56.49,56.7,56.49,56.66,20437.0
2017-10-10 13:40:00,56.65,56.66,56.52,56.53,11928.0,56.65,56.66,56.52,56.53,11928.0
2017-10-10 13:50:00,56.52,56.58,56.5,56.56,16387.0,56.52,56.58,56.5,56.56,16387.0
2017-10-10 14:00:00,56.55,56.6,56.53,56.58,8350.0,56.55,56.6,56.53,56.58,8350.0
2017-10-10 14:10:00,56.57,56.59,56.49,56.49,20704.0,56.57,56.59,56.49,56.49,20704.0
2017-10-10 14:20:00,56.47,56.49,56.36,56.49,12365.0,56.47,56.49,56.36,56.49,12365.0
2017-10-10 14:30:00,56.5,56.57,56.48,56.55,10385.0,56.5,56.57,56.48,56.55,10385.0
2017-10-10 14:40:00,56.59,56.69,56.54,56.68,15392.0,56.59,56.69,56.54,56.68,15392.0
2017-10-10 14:50:00,56.69,56.75,56.63,56.64,27052.0,56.69,56.75,56.63,56.64,27052.0
2017-10-10 15:00:00,56.63,56.67,56.58,56.63,23251.0,56.63,56.67,56.58,56.63,23251.0
2017-10-10 15:10:00,56.63,56.65,56.51,56.56,29320.0,56.63,56.65,56.51,56.56,29320.0
2017-10-10 15:20:00,56.57,56.74,56.56,56.69,25084.0,56.57,56.74,56.56,56.69,25084.0
2017-10-10 15:30:00,56.67,56.69,56.53,56.53,33908.0,56.67,56.69,56.53,56.53,33908.0
2017-10-10 15:40:00,56.53,56.61,56.52,56.58,47883.0,56.53,56.61,56.52,56.58,47883.0
2017-10-10 15:50:00,56.58,56.71,56.57,56.68,108742.0,56.58,56.71,56.57,56.68,108742.0
2017-10-11 09:30:00,56.73,57.12,56.73,56.99,27645.0,56.73,57.12,56.73,56.99,27645.0
2017-10-11 09:40:00,56.96,57.18,56.96,57.09,12515.0,56.96,57.18,56.96,57.09,12515.0
2017-10-11 09:50:00,57.13,57.13,56.83,56.89,8946.0,57.13,57.13,56.83,56.89,8946.0
2017-10-11 10:00:00,56.93,57.1,56.88,57.09,17472.0,56.93,57.1,56.88,57.09,17472.0
2017-10-11 10:10:00,57.09,57.11,56.95,56.97,15690.0,57.09,57.11,56.95,56.97,15690.0
2017-10-11 10:20:00,56.97,57.28,56.97,57.23,22705.0,56.97,57.28,56.97,57.23,22705.0
2017-10-11 10:30:00,57.24,57.29,57.13,57.16,11910.0,57.24,57.29,57.13,57.16,11910.0
2017-10-11 10:40:00,57.15,57.19,57.08,57.08,20462.0,57.15,57.19,57.08,57.08,20462.0
2017-10-11 10:50:00,57.06,57.3,57.01,57.26,16433.0,57.06,57.3,57.01,57.26,16433.0
2017-10-11 11:00:00,57.23,57.6,57.21,57.52,33715.0,57.23,57.6,57.21,57.52,33715.0
2017-10-11 11:10:00,57.5,57.62,57.48,57.48,12386.0,57.5,57.62,57.48,57.48,12386.0
2017-10-11 11:20:00,57.51,57.52,57.35,57.38,9212.0,57.51,57.52,57.35,57.38,9212.0
2017-10-11 11:30:00,57.38,57.54,57.38,57.39,12628.0,57.38,57.54,57.38,57.39,12628.0
2017-10-11 11:40:00,57.36,57.5,57.34,57.41,22825.0,57.36,57.5,57.34,57.41,22825.0
2017-10-11 11:50:00,57.4,57.4,57.29,57.29,19522.0,57.4,57.4,57.29,57.29,19522.0
2017-10-11 12:00:00,57.3,57.5,57.29,57.44,26871.0,57.3,57.5,57.29,57.44,26871.0
2017-10-11 12:10:00,57.45,57.81,57.39,57.79,36664.0,57.45,57.81,57.39,57.79,36664.0
2017-10-11 12:20:00,57.79,57.8,57.62,57.66,23673.0,57.79,57.8,57.62,57.66,23673.0
2017-10-11 12:30:00,57.65,57.67,57.52,57.62,25764.0,57.65,57.67,57.52,57.62,25764.0
2017-10-11 12:40:00,57.62,57.66,57.59,57.59,24020.0,57.62,57.66,57.59,57.59,24020.0
2017-10-11 12:50:00,57.58,57.82,57.58,57.75,27902.0,57.58,57.82,57.58,57.75,27902.0
2017-10-11 13:00:00,57.75,57.81,57.59,57.75,23758.0,57.75,57.81,57.59,57.75,23758.0
2017-10-11 13:10:00,57.75,57.86,57.67,57.72,13195.0,57.75,57.86,57.67,57.72,13195.0
2017-10-11 13:20:00,57.71,57.75,57.69,57.69,17234.0,57.71,57.75,57.69,57.69,17234.0
2017-10-11 13:30:00,57.69,57.77,57.6,57.62,14928.0,57.69,57.77,57.6,57.62,14928.0
2017-10-11 13:40:00,57.62,57.62,57.42,57.49,12947.0,57.62,57.62,57.42,57.49,12947.0
2017-10-11 13:50:00,57.52,57.53,57.43,57.44,8375.0,57.52,57.53,57.43,57.44,8375.0
2017-10-11 14:00:00,57.45,57.52,57.42,57.43,12509.0,57.45,57.52,57.42,57.43,12509.0
2017-10-11 14:10:00,57.44,57.47,57.32,57.36,29961.0,57.44,57.47,57.32,57.36,29961.0
2017-10-11 14:20:00,57.38,57.41,57.26,57.38,17697.0,57.38,57.41,57.26,57.38,17697.0
2017-10-11 14:30:00,57.38,57.41,57.27,57.41,20234.0,57.38,57.41,57.27,57.41,20234.0
2017-10-11 14:40:00,57.39,57.42,57.28,57.31,15809.0,57.39,57.42,57.28,57.31,15809.0
2017-10-11 14:50:00,57.33,57.45,57.28,57.43,19528.0,57.33,57.45,57.28,57.43,19528.0
2017-10-11 15:00:00,57.4,57.54,57.39,57.5,19544.0,57.4,57.54,57.39,57.5,19544.0
2017-10-11 15:10:00,57.51,57.51,57.41,57.44,11190.0,57.51,57.51,57.41,57.44,11190.0
2017-10-11 15:20:00,57.44,57.51,57.38,57.43,30124.0,57.44,57.51,57.38,57.43,30124.0
2017-10-11 15:30:00,57.41,57.48,57.41,57.41,42374.0,57.41,57.48,57.41,57.41,42374.0
2017-10-11 15:40:00,57.42,57.52,57.41,57.52,45932.0,57.42,57.52,57.41,57.52,45932.0
2017-10-11 15:50:00,57.52,57.52,57.42,57.42,81297.0,57.52,57.52,57.42,57.42,81297.0
2017-10-12 09:30:00,57.88,58.45,57.71,58.35,71480.0,57.88,58.45,57.71,58.35,71480.0
2017-10-12 09:40:00,58.39,59.19,58.36,59.09,103070.0,58.39,59.19,58.36,59.09,103070.0
2017-10-12 09:50:00,59.02,59.69,58.73,59.34,124180.0,59.02,59.69,58.73,59.34,124180.0
2017-10-12 10:00:00,59.36,59.83,59.36,59.56,125393.0,59.36,59.83,59.36,59.56,125393.0
2017-10-12 10:10:00,59.55,59.73,59.39,59.58,157613.0,59.55,59.73,59.39,59.58,157613.0
2017-10-12 10:20:00,59.56,59.56,59.3,59.42,125717.0,59.56,59.56,59.3,59.42,125717.0
2017-10-12 10:30:00,59.38,59.6,59.34,59.52,109113.0,59.38,59.6,59.34,59.52,109113.0
2017-10-12 10:40:00,59.48,59.97,59.43,59.93,74548.0,59.48,59.97,59.43,59.93,74548.0
2017-10-12 10:50:00,59.93,60.47,59.91,60.11,162808.0,59.93,60.47,59.91,60.11,162808.0
2017-10-12 11:00:00,60.11,60.14,59.46,59.65,65816.0,60.11,60.14,59.46,59.65,65816.0
2017-10-12 11:10:00,59.65,59.71,59.25,59.49,105100.0,59.65,59.71,59.25,59.49,105100.0
2017-10-12 11:20:00,59.49,59.69,59.37,59.51,85774.0,59.49,59.69,59.37,59.51,85774.0
2017-10-12 11:30:00,59.52,59.62,59.48,59.56,27660.0,59.52,59.62,59.48,59.56,27660.0
2017-10-12 11:40:00,59.57,59.64,59.49,59.64,33163.0,59.57,59.64,59.49,59.64,33163.0
2017-10-12 11:50:00,59.64,59.8,59.58,59.8,34891.0,59.64,59.8,59.58,59.8,34891.0
2017-10-12 12:00:00,59.83,59.97,59.74,59.93,20790.0,59.83,59.97,59.74,59.93,20790.0
2017-10-12 12:10:00,59.91,59.95,59.7,59.74,17672.0,59.91,59.95,59.7,59.74,17672.0
2017-10-12 12:20:00,59.76,59.88,59.74,59.77,36782.0,59.76,59.88,59.74,59.77,36782.0
2017-10-12 12:30:00,59.77,59.91,59.76,59.86,17551.0,59.77,59.91,59.76,59.86,17551.0
2017-10-12 12:40:00,59.86,59.86,59.68,59.7,16188.0,59.86,59.86,59.68,59.7,16188.0
2017-10-12 12:50:00,59.68,59.76,59.64,59.73,20045.0,59.68,59.76,59.64,59.73,20045.0
2017-10-12 13:00:00,59.73,59.74,59.63,59.7,10437.0,59.73,59.74,59.63,59.7,10437.0
2017-10-12 13:10:00,59.72,60.0,59.72,59.87,22718.0,59.72,60.0,59.72,59.87,22718.0
2017-10-12 13:20:00,59.85,59.88,59.75,59.85,11743.0,59.85,59.88,59.75,59.85,11743.0
2017-10-12 13:30:00,59.83,59.86,59.58,59.64,28467.0,59.83,59.86,59.58,59.64,28467.0
2017-10-12 13:40:00,59.65,59.65,59.43,59.48,56805.0,59.65,59.65,59.43,59.48,56805.0
2017-10-12 13:50:00,59.49,59.53,59.43,59.48,31788.0,59.49,59.53,59.43,59.48,31788.0
2017-10-12 14:00:00,59.49,59.56,59.48,59.51,22639.0,59.49,59.56,59.48,59.51,22639.0
2017-10-12 14:10:00,59.51,59.7,59.49,59.66,13952.0,59.51,59.7,59.49,59.66,13952.0
2017-10-12 14:20:00,59.69,59.74,59.62,59.72,19239.0,59.69,59.74,59.62,59.72,19239.0
2017-10-12 14:30:00,59.72,59.75,59.54,59.58,14271.0,59.72,59.75,59.54,59.58,14271.0
2017-10-12 14:40:00,59.58,59.69,59.55,59.64,20600.0,59.58,59.69,59.55,59.64,20600.0
2017-10-12 14:50:00,59.63,59.76,59.62,59.76,22992.0,59.63,59.76,59.62,59.76,22992.0
2017-10-12 15:00:00,59.75,59.85,59.71,59.85,29195.0,59.75,59.85,59.71,59.85,29195.0
2017-10-12 15:10:00,59.85,60.04,59.82,59.84,98359.0,59.85,60.04,59.82,59.84,98359.0
2017-10-12 15:20:00,59.83,59.9,59.77,59.81,65037.0,59.83,59.9,59.77,59.81,65037.0
2017-10-12 15:30:00,59.8,59.8,59.56,59.58,40965.0,59.8,59.8,59.56,59.58,40965.0
2017-10-12 15:40:00,59.56,59.65,59.56,59.56,48589.0,59.56,59.65,59.56,59.56,48589.0
2017-10-12 15:50:00,59.57,59.58,59.48,59.48,153930.0,59.57,59.58,59.48,59.48,153930.0
2017-10-13 09:30:00,59.56,60.0,59.4,59.92,48378.0,59.56,60.0,59.4,59.92,48378.0
2017-10-13 09:40:00,59.92,59.96,59.4,59.43,45829.0,59.92,59.96,59.4,59.43,45829.0
2017-10-13 09:50:00,59.43,59.68,59.4,59.63,56643.0,59.43,59.68,59.4,59.63,56643.0
2017-10-13 10:00:00,59.67,59.74,59.41,59.52,50256.0,59.67,59.74,59.41,59.52,50256.0
2017-10-13 10:10:00,59.54,59.54,59.07,59.14,49652.0,59.54,59.54,59.07,59.14,49652.0
2017-10-13 10:20:00,59.14,59.3,59.14,59.2,28079.0,59.14,59.3,59.14,59.2,28079.0
2017-10-13 10:30:00,59.26,59.27,59.07,59.09,15582.0,59.26,59.27,59.07,59.09,15582.0
2017-10-13 10:40:00,59.12,59.19,59.04,59.18,21427.0,59.12,59.19,59.04,59.18,21427.0
2017-10-13 10:50:00,59.17,59.3,59.08,59.23,15678.0,59.17,59.3,59.08,59.23,15678.0
2017-10-13 11:00:00,59.24,59.24,59.06,59.11,16868.0,59.24,59.24,59.06,59.11,16868.0
2017-10-13 11:10:00,59.1,59.1,58.9,59.0,20380.0,59.1,59.1,58.9,59.0,20380.0
2017-10-13 11:20:00,59.01,59.04,58.99,59.03,13810.0,59.01,59.04,58.99,59.03,13810.0
2017-10-13 11:30:00,59.05,59.05,58.92,58.95,14802.0,59.05,59.05,58.92,58.95,14802.0
2017-10-13 11:40:00,58.93,59.01,58.88,58.88,10559.0,58.93,59.01,58.88,58.88,10559.0
2017-10-13 11:50:00,58.88,58.97,58.79,58.95,18745.0,58.88,58.97,58.79,58.95,18745.0
2017-10-13 12:00:00,58.97,59.06,58.95,59.03,12210.0,58.97,59.06,58.95,59.03,12210.0
2017-10-13 12:10:00,59.06,59.15,59.05,59.1,14338.0,59.06,59.15,59.05,59.1,14338.0
2017-10-13 12:20:00,59.11,59.21,59.09,59.17,8500.0,59.11,59.21,59.09,59.17,8500.0
2017-10-13 12:30:00,59.19,59.25,59.11,59.16,6513.0,59.19,59.25,59.11,59.16,6513.0
2017-10-13 12:40:00,59.14,59.19,59.13,59.18,6951.0,59.14,59.19,59.13,59.18,6951.0
2017-10-13 12:50:00,59.16,59.16,59.08,59.09,3771.0,59.16,59.16,59.08,59.09,3771.0
2017-10-13 13:00:00,59.07,59.14,59.05,59.09,9535.0,59.07,59.14,59.05,59.09,9535.0
2017-10-13 13:10:00,59.09,59.18,59.04,59.04,4601.0,59.09,59.18,59.04,59.04,4601.0
2017-10-13 13:20:00,59.07,59.12,59.04,59.1,13849.0,59.07,59.12,59.04,59.1,13849.0
2017-10-13 13:30:00,59.1,59.1,59.03,59.03,9399.0,59.1,59.1,59.03,59.03,9399.0
2017-10-13 13:40:00,59.04,59.04,58.9,58.9,14048.0,59.04,59.04,58.9,58.9,14048.0
2017-10-13 13:50:00,58.92,58.92,58.77,58.79,14013.0,58.92,58.92,58.77,58.79,14013.0
2017-10-13 14:00:00,58.79,58.8,58.69,58.8,25323.0,58.79,58.8,58.69,58.8,25323.0
2017-10-13 14:10:00,58.8,58.91,58.8,58.91,20406.0,58.8,58.91,58.8,58.91,20406.0
2017-10-13 14:20:00,58.89,58.91,58.81,58.88,7930.0,58.89,58.91,58.81,58.88,7930.0
2017-10-13 14:30:00,58.88,59.02,58.87,58.87,13619.0,58.88,59.02,58.87,58.87,13619.0
2017-10-13 14:40:00,58.89,58.96,58.86,58.9,16194.0,58.89,58.96,58.86,58.9,16194.0
2017-10-13 14:50:00,58.89,58.96,58.86,58.96,12590.0,58.89,58.96,58.86,58.96,12590.0
2017-10-13 15:00:00,58.97,59.0,58.95,58.98,8755.0,58.97,59.0,58.95,58.98,8755.0
2017-10-13 15:10:00,58.97,59.03,58.92,58.96,24235.0,58.97,59.03,58.92,58.96,24235.0
2017-10-13 15:20:00,58.96,58.98,58.87,58.95,23269.0,58.96,58.98,58.87,58.95,23269.0
2017-10-13 15:30:00,58.96,59.02,58.86,58.86,22203.0,58.96,59.02,58.86,58.86,22203.0
2017-10-13 15:40:00,58.89,58.91,58.84,58.87,29917.0,58.89,58.91,58.84,58.87,29917.0
2017-10-13 15:50:00,58.87,58.93,58.84,58.9,72261.0,58.87,58.93,58.84,58.9,72261.0
2017-10-16 09:30:00,59.14,59.19,58.76,58.84,36694.0,59.14,59.19,58.76,58.84,36694.0
2017-10-16 09:40:00,58.87,58.9,58.36,58.5,33117.0,58.87,58.9,58.36,58.5,33117.0
2017-10-16 09:50:00,58.48,58.67,58.39,58.42,50883.0,58.48,58.67,58.39,58.42,50883.0
2017-10-16 10:00:00,58.45,58.68,58.43,58.6,42685.0,58.45,58.68,58.43,58.6,42685.0
2017-10-16 10:10:00,58.58,58.63,58.5,58.52,14085.0,58.58,58.63,58.5,58.52,14085.0
2017-10-16 10:20:00,58.51,58.55,58.47,58.5,15890.0,58.51,58.55,58.47,58.5,15890.0
2017-10-16 10:30:00,58.5,58.53,58.37,58.39,11345.0,58.5,58.53,58.37,58.39,11345.0
2017-10-16 10:40:00,58.4,58.41,58.29,58.32,8558.0,58.4,58.41,58.29,58.32,8558.0
2017-10-16 10:50:00,58.3,58.38,58.29,58.32,7963.0,58.3,58.38,58.29,58.32,7963.0
2017-10-16 11:00:00,58.3,58.38,58.28,58.35,8501.0,58.3,58.38,58.28,58.35,8501.0
2017-10-16 11:10:00,58.34,58.36,58.25,58.33,39724.0,58.34,58.36,58.25,58.33,39724.0
2017-10-16 11:20:00,58.32,58.4,58.32,58.32,5032.0,58.32,58.4,58.32,58.32,5032.0
2017-10-16 11:30:00,58.33,58.38,58.3,58.33,12868.0,58.33,58.38,58.3,58.33,12868.0
2017-10-16 11:40:00,58.33,58.37,58.06,58.28,21989.0,58.33,58.37,58.06,58.28,21989.0
2017-10-16 11:50:00,58.28,58.39,58.27,58.36,14068.0,58.28,58.39,58.27,58.36,14068.0
2017-10-16 12:00:00,58.37,58.43,58.33,58.35,9552.0,58.37,58.43,58.33,58.35,9552.0
2017-10-16 12:10:00,58.35,58.36,58.29,58.32,23334.0,58.35,58.36,58.29,58.32,23334.0
2017-10-16 12:20:00,58.32,58.41,58.29,58.41,10766.0,58.32,58.41,58.29,58.41,10766.0
2017-10-16 12:30:00,58.4,58.45,58.38,58.43,5821.0,58.4,58.45,58.38,58.43,5821.0
2017-10-16 12:40:00,58.44,58.48,58.3,58.32,7174.0,58.44,58.48,58.3,58.32,7174.0
2017-10-16 12:50:00,58.32,58.35,58.29,58.33,8364.0,58.32,58.35,58.29,58.33,8364.0
2017-10-16 13:00:00,58.31,58.33,58.2,58.23,9870.0,58.31,58.33,58.2,58.23,9870.0
2017-10-16 13:10:00,58.26,58.26,58.14,58.2,3650.0,58.26,58.26,58.14,58.2,3650.0
2017-10-16 13:20:00,58.2,58.25,58.19,58.2,5551.0,58.2,58.25,58.19,58.2,5551.0
2017-10-16 13:30:00,58.23,58.23,58.15,58.15,6544.0,58.23,58.23,58.15,58.15,6544.0
2017-10-16 13:40:00,58.17,58.18,58.09,58.11,6950.0,58.17,58.18,58.09,58.11,6950.0
2017-10-16 13:50:00,58.11,58.15,58.07,58.15,19723.0,58.11,58.15,58.07,58.15,19723.0
2017-10-16 14:00:00,58.11,58.22,58.11,58.13,7314.0,58.11,58.22,58.11,58.13,7314.0
2017-10-16 14:10:00,58.13,58.14,58.08,58.1,16401.0,58.13,58.14,58.08,58.1,16401.0
2017-10-16 14:20:00,58.13,58.14,58.1,58.11,4523.0,58.13,58.14,58.1,58.11,4523.0
2017-10-16 14:30:00,58.11,58.16,58.09,58.14,11917.0,58.11,58.16,58.09,58.14,11917.0
2017-10-16 14:40:00,58.15,58.26,58.15,58.26,15824.0,58.15,58.26,58.15,58.26,15824.0
2017-10-16 14:50:00,58.27,58.3,58.25,58.28,12602.0,58.27,58.3,58.25,58.28,12602.0
2017-10-16 15:00:00,58.26,58.39,58.26,58.35,40729.0,58.26,58.39,58.26,58.35,40729.0
2017-10-16 15:10:00,58.34,58.52,58.34,58.52,35701.0,58.34,58.52,58.34,58.52,35701.0
2017-10-16 15:20:00,58.52,58.54,58.47,58.48,21742.0,58.52,58.54,58.47,58.48,21742.0
2017-10-16 15:30:00,58.47,58.58,58.47,58.52,31116.0,58.47,58.58,58.47,58.52,31116.0
2017-10-16 15:40:00,58.52,58.54,58.48,58.51,45326.0,58.52,58.54,58.48,58.51,45326.0
2017-10-16 15:50:00,58.51,58.67,58.49,58.64,129989.0,58.51,58.67,58.49,58.64,129989.0
2017-10-17 09:30:00,58.82,59.37,58.8,59.32,25331.0,58.82,59.37,58.8,59.32,25331.0
2017-10-17 09:40:00,59.35,59.53,59.26,59.53,26904.0,59.35,59.53,59.26,59.53,26904.0
2017-10-17 09:50:00,59.56,59.56,59.26,59.33,25965.0,59.56,59.56,59.26,59.33,25965.0
2017-10-17 10:00:00,59.34,59.54,59.34,59.51,24475.0,59.34,59.54,59.34,59.51,24475.0
2017-10-17 10:10:00,59.47,59.53,59.14,59.22,22874.0,59.47,59.53,59.14,59.22,22874.0
2017-10-17 10:20:00,59.22,59.27,59.17,59.24,16053.0,59.22,59.27,59.17,59.24,16053.0
2017-10-17 10:30:00,59.25,59.32,59.19,59.22,9100.0,59.25,59.32,59.19,59.22,9100.0
2017-10-17 10:40:00,59.2,59.21,58.94,59.04,18767.0,59.2,59.21,58.94,59.04,18767.0
2017-10-17 10:50:00,59.04,59.18,59.02,59.16,10450.0,59.04,59.18,59.02,59.16,10450.0
2017-10-17 11:00:00,59.15,59.27,59.14,59.23,8307.0,59.15,59.27,59.14,59.23,8307.0
2017-10-17 11:10:00,59.24,59.33,59.24,59.28,10711.0,59.24,59.33,59.24,59.28,10711.0
2017-10-17 11:20:00,59.29,59.42,59.28,59.41,17050.0,59.29,59.42,59.28,59.41,17050.0
2017-10-17 11:30:00,59.42,59.51,59.4,59.44,15139.0,59.42,59.51,59.4,59.44,15139.0
2017-10-17 11:40:00,59.41,59.44,59.34,59.35,10433.0,59.41,59.44,59.34,59.35,10433.0
2017-10-17 11:50:00,59.36,59.38,59.31,59.35,9772.0,59.36,59.38,59.31,59.35,9772.0
2017-10-17 12:00:00,59.34,59.45,59.33,59.4,7200.0,59.34,59.45,59.33,59.4,7200.0
2017-10-17 12:10:00,59.4,59.42,59.38,59.4,9415.0,59.4,59.42,59.38,59.4,9415.0
2017-10-17 12:20:00,59.4,59.44,59.37,59.44,7252.0,59.4,59.44,59.37,59.44,7252.0
2017-10-17 12:30:00,59.43,59.54,59.39,59.5,19174.0,59.43,59.54,59.39,59.5,19174.0
2017-10-17 12:40:00,59.51,59.56,59.49,59.56,10470.0,59.51,59.56,59.49,59.56,10470.0
2017-10-17 12:50:00,59.56,59.56,59.49,59.54,12889.0,59.56,59.56,59.49,59.54,12889.0
2017-10-17 13:00:00,59.53,59.57,59.48,59.52,9073.0,59.53,59.57,59.48,59.52,9073.0
2017-10-17 13:10:00,59.52,59.54,59.51,59.51,3578.0,59.52,59.54,59.51,59.51,3578.0
2017-10-17 13:20:00,59.52,59.59,59.52,59.53,7549.0,59.52,59.59,59.52,59.53,7549.0
2017-10-17 13:30:00,59.52,59.53,59.39,59.4,8265.0,59.52,59.53,59.39,59.4,8265.0
2017-10-17 13:40:00,59.38,59.38,59.24,59.32,12035.0,59.38,59.38,59.24,59.32,12035.0
2017-10-17 13:50:00,59.32,59.34,59.28,59.33,8951.0,59.32,59.34,59.28,59.33,8951.0
2017-10-17 14:00:00,59.33,59.4,59.25,59.33,10128.0,59.33,59.4,59.25,59.33,10128.0
2017-10-17 14:10:00,59.32,59.32,59.26,59.31,6613.0,59.32,59.32,59.26,59.31,6613.0
2017-10-17 14:20:00,59.29,59.34,59.26,59.29,17976.0,59.29,59.34,59.26,59.29,17976.0
2017-10-17 14:30:00,59.29,59.3,59.25,59.29,8161.0,59.29,59.3,59.25,59.29,8161.0
2017-10-17 14:40:00,59.3,59.36,59.28,59.36,6671.0,59.3,59.36,59.28,59.36,6671.0
2017-10-17 14:50:00,59.37,59.42,59.34,59.42,8069.0,59.37,59.42,59.34,59.42,8069.0
2017-10-17 15:00:00,59.41,59.44,59.39,59.44,10422.0,59.41,59.44,59.39,59.44,10422.0
2017-10-17 15:10:00,59.45,59.49,59.41,59.46,44850.0,59.45,59.49,59.41,59.46,44850.0
2017-10-17 15:20:00,59.46,59.52,59.45,59.45,22296.0,59.46,59.52,59.45,59.45,22296.0
2017-10-17 15:30:00,59.46,59.53,59.46,59.5,27847.0,59.46,59.53,59.46,59.5,27847.0
2017-10-17 15:40:00,59.48,59.5,59.46,59.49,44907.0,59.48,59.5,59.46,59.49,44907.0
2017-10-17 15:50:00,59.5,59.56,59.47,59.55,113760.0,59.5,59.56,59.47,59.55,113760.0
2017-10-18 09:30:00,59.8,59.8,59.2,59.21,32729.0,59.8,59.8,59.2,59.21,32729.0
2017-10-18 09:40:00,59.14,59.25,59.0,59.04,29630.0,59.14,59.25,59.0,59.04,29630.0
2017-10-18 09:50:00,59.01,59.24,58.99,59.09,24445.0,59.01,59.24,58.99,59.09,24445.0
2017-10-18 10:00:00,59.11,59.13,59.0,59.01,16366.0,59.11,59.13,59.0,59.01,16366.0
2017-10-18 10:10:00,59.02,59.18,59.0,59.07,11123.0,59.02,59.18,59.0,59.07,11123.0
2017-10-18 10:20:00,59.09,59.15,59.06,59.12,17704.0,59.09,59.15,59.06,59.12,17704.0
2017-10-18 10:30:00,59.09,59.21,59.09,59.12,15976.0,59.09,59.21,59.09,59.12,15976.0
2017-10-18 10:40:00,59.1,59.18,59.09,59.16,11014.0,59.1,59.18,59.09,59.16,11014.0
2017-10-18 10:50:00,59.13,59.2,59.06,59.15,11628.0,59.13,59.2,59.06,59.15,11628.0
2017-10-18 11:00:00,59.16,59.2,59.09,59.14,6530.0,59.16,59.2,59.09,59.14,6530.0
2017-10-18 11:10:00,59.12,59.12,59.01,59.03,18218.0,59.12,59.12,59.01,59.03,18218.0
2017-10-18 11:20:00,59.03,59.09,59.01,59.09,15770.0,59.03,59.09,59.01,59.09,15770.0
2017-10-18 11:30:00,59.08,59.09,59.01,59.04,4192.0,59.08,59.09,59.01,59.04,4192.0
2017-10-18 11:40:00,59.01,59.06,58.99,59.04,25393.0,59.01,59.06,58.99,59.04,25393.0
2017-10-18 11:50:00,59.05,59.17,59.05,59.13,6561.0,59.05,59.17,59.05,59.13,6561.0
2017-10-18 12:00:00,59.12,59.19,59.08,59.14,7989.0,59.12,59.19,59.08,59.14,7989.0
2017-10-18 12:10:00,59.17,59.17,59.1,59.15,8791.0,59.17,59.17,59.1,59.15,8791.0
2017-10-18 12:20:00,59.17,59.2,59.14,59.19,4800.0,59.17,59.2,59.14,59.19,4800.0
2017-10-18 12:30:00,59.22,59.25,59.2,59.21,7627.0,59.22,59.25,59.2,59.21,7627.0
2017-10-18 12:40:00,59.22,59.3,59.19,59.29,8958.0,59.22,59.3,59.19,59.29,8958.0
2017-10-18 12:50:00,59.3,59.35,59.22,59.25,8611.0,59.3,59.35,59.22,59.25,8611.0
2017-10-18 13:00:00,59.24,59.29,59.22,59.25,14304.0,59.24,59.29,59.22,59.25,14304.0
2017-10-18 13:10:00,59.26,59.31,59.25,59.26,9883.0,59.26,59.31,59.25,59.26,9883.0
2017-10-18 13:20:00,59.25,59.28,59.23,59.25,7600.0,59.25,59.28,59.23,59.25,7600.0
2017-10-18 13:30:00,59.26,59.32,59.23,59.27,14529.0,59.26,59.32,59.23,59.27,14529.0
2017-10-18 13:40:00,59.28,59.34,59.26,59.34,9074.0,59.28,59.34,59.26,59.34,9074.0
2017-10-18 13:50:00,59.32,59.32,59.19,59.23,14562.0,59.32,59.32,59.19,59.23,14562.0
2017-10-18 14:00:00,59.2,59.22,59.11,59.18,14157.0,59.2,59.22,59.11,59.18,14157.0
2017-10-18 14:10:00,59.18,59.2,59.16,59.19,9800.0,59.18,59.2,59.16,59.19,9800.0
2017-10-18 14:20:00,59.17,59.17,59.08,59.1,11132.0,59.17,59.17,59.08,59.1,11132.0
2017-10-18 14:30:00,59.1,59.15,59.05,59.11,14065.0,59.1,59.15,59.05,59.11,14065.0
2017-10-18 14:40:00,59.12,59.16,59.11,59.16,11199.0,59.12,59.16,59.11,59.16,11199.0
2017-10-18 14:50:00,59.16,59.16,59.09,59.1,13708.0,59.16,59.16,59.09,59.1,13708.0
2017-10-18 15:00:00,59.1,59.22,59.1,59.18,15878.0,59.1,59.22,59.1,59.18,15878.0
2017-10-18 15:10:00,59.18,59.27,59.15,59.25,18247.0,59.18,59.27,59.15,59.25,18247.0
2017-10-18 15:20:00,59.25,59.31,59.24,59.25,25621.0,59.25,59.31,59.24,59.25,25621.0
2017-10-18 15:30:00,59.25,59.27,59.23,59.27,29288.0,59.25,59.27,59.23,59.27,29288.0
2017-10-18 15:40:00,59.26,59.32,59.24,59.27,46807.0,59.26,59.32,59.24,59.27,46807.0
2017-10-18 15:50:00,59.27,59.37,59.25,59.37,144810.0,59.27,59.37,59.25,59.37,144810.0
2017-10-19 09:30:00,59.0,59.0,58.17,58.36,52029.0,59.0,59.0,58.17,58.36,52029.0
2017-10-19 09:40:00,58.32,58.44,58.01,58.08,41277.0,58.32,58.44,58.01,58.08,41277.0
2017-10-19 09:50:00,58.13,58.15,57.94,58.13,37475.0,58.13,58.15,57.94,58.13,37475.0
2017-10-19 10:00:00,58.1,58.2,58.07,58.17,20018.0,58.1,58.2,58.07,58.17,20018.0
2017-10-19 10:10:00,58.19,58.52,58.12,58.52,109419.0,58.19,58.52,58.12,58.52,109419.0
2017-10-19 10:20:00,58.53,58.63,58.44,58.62,25973.0,58.53,58.63,58.44,58.62,25973.0
2017-10-19 10:30:00,58.57,58.65,58.46,58.65,15616.0,58.57,58.65,58.46,58.65,15616.0
2017-10-19 10:40:00,58.65,58.83,58.63,58.77,21039.0,58.65,58.83,58.63,58.77,21039.0
2017-10-19 10:50:00,58.78,58.78,58.67,58.68,15098.0,58.78,58.78,58.67,58.68,15098.0
2017-10-19 11:00:00,58.73,58.97,58.7,58.96,80607.0,58.73,58.97,58.7,58.96,80607.0
2017-10-19 11:10:00,58.96,59.01,58.83,58.99,15954.0,58.96,59.01,58.83,58.99,15954.0
2017-10-19 11:20:00,58.98,59.01,58.87,58.91,9053.0,58.98,59.01,58.87,58.91,9053.0
2017-10-19 11:30:00,58.91,59.18,58.89,58.99,12204.0,58.91,59.18,58.89,58.99,12204.0
2017-10-19 11:40:00,58.98,58.98,58.66,58.78,10888.0,58.98,58.98,58.66,58.78,10888.0
2017-10-19 11:50:00,58.78,58.86,58.61,58.66,13100.0,58.78,58.86,58.61,58.66,13100.0
2017-10-19 12:00:00,58.66,58.77,58.58,58.64,13258.0,58.66,58.77,58.58,58.64,13258.0
2017-10-19 12:10:00,58.67,58.79,58.63,58.77,10010.0,58.67,58.79,58.63,58.77,10010.0
2017-10-19 12:20:00,58.77,58.95,58.76,58.86,18879.0,58.77,58.95,58.76,58.86,18879.0
2017-10-19 12:30:00,58.9,58.92,58.81,58.82,7250.0,58.9,58.92,58.81,58.82,7250.0
2017-10-19 12:40:00,58.82,58.98,58.82,58.89,20302.0,58.82,58.98,58.82,58.89,20302.0
2017-10-19 12:50:00,58.92,59.01,58.86,58.89,14330.0,58.92,59.01,58.86,58.89,14330.0
2017-10-19 13:00:00,58.91,59.1,58.91,59.06,11772.0,58.91,59.1,58.91,59.06,11772.0
2017-10-19 13:10:00,59.07,59.09,59.03,59.03,5885.0,59.07,59.09,59.03,59.03,5885.0
2017-10-19 13:20:00,59.05,59.16,58.92,59.15,12870.0,59.05,59.16,58.92,59.15,12870.0
2017-10-19 13:30:00,59.15,59.28,59.06,59.28,24055.0,59.15,59.28,59.06,59.28,24055.0
2017-10-19 13:40:00,59.24,59.29,59.17,59.23,8052.0,59.24,59.29,59.17,59.23,8052.0
2017-10-19 13:50:00,59.24,59.35,59.17,59.26,16114.0,59.24,59.35,59.17,59.26,16114.0
2017-10-19 14:00:00,59.27,59.34,59.23,59.28,25135.0,59.27,59.34,59.23,59.28,25135.0
2017-10-19 14:10:00,59.3,59.43,59.28,59.35,11910.0,59.3,59.43,59.28,59.35,11910.0
2017-10-19 14:20:00,59.36,59.37,59.24,59.3,13410.0,59.36,59.37,59.24,59.3,13410.0
2017-10-19 14:30:00,59.31,59.5,59.27,59.45,26288.0,59.31,59.5,59.27,59.45,26288.0
2017-10-19 14:40:00,59.44,59.5,59.35,59.38,16722.0,59.44,59.5,59.35,59.38,16722.0
2017-10-19 14:50:00,59.39,59.39,59.29,59.31,12756.0,59.39,59.39,59.29,59.31,12756.0
2017-10-19 15:00:00,59.33,59.36,59.23,59.36,13482.0,59.33,59.36,59.23,59.36,13482.0
2017-10-19 15:10:00,59.37,59.43,59.31,59.42,18505.0,59.37,59.43,59.31,59.42,18505.0
2017-10-19 15:20:00,59.43,59.46,59.32,59.37,22548.0,59.43,59.46,59.32,59.37,22548.0
2017-10-19 15:30:00,59.35,59.48,59.35,59.43,22644.0,59.35,59.48,59.35,59.43,22644.0
2017-10-19 15:40:00,59.43,59.48,59.36,59.44,27096.0,59.43,59.48,59.36,59.44,27096.0
2017-10-19 15:50:00,59.44,59.57,59.4,59.56,88247.0,59.44,59.57,59.4,59.56,88247.0
2017-10-20 09:30:00,59.8,59.93,59.73,59.86,13455.0,59.8,59.93,59.73,59.86,13455.0
2017-10-20 09:40:00,59.97,59.97,59.81,59.95,9863.0,59.97,59.97,59.81,59.95,9863.0
2017-10-20 09:50:00,59.95,60.71,59.95,60.64,59619.0,59.95,60.71,59.95,60.64,59619.0
2017-10-20 10:00:00,60.64,60.66,60.33,60.37,38320.0,60.64,60.66,60.33,60.37,38320.0
2017-10-20 10:10:00,60.36,60.48,60.34,60.4,16268.0,60.36,60.48,60.34,60.4,16268.0
2017-10-20 10:20:00,60.36,60.59,60.36,60.55,14533.0,60.36,60.59,60.36,60.55,14533.0
2017-10-20 10:30:00,60.52,60.55,60.41,60.44,21278.0,60.52,60.55,60.41,60.44,21278.0
2017-10-20 10:40:00,60.47,60.65,60.42,60.51,56666.0,60.47,60.65,60.42,60.51,56666.0
2017-10-20 10:50:00,60.5,60.63,60.49,60.56,17238.0,60.5,60.63,60.49,60.56,17238.0
2017-10-20 11:00:00,60.57,60.64,60.55,60.6,11562.0,60.57,60.64,60.55,60.6,11562.0
2017-10-20 11:10:00,60.59,60.6,60.39,60.47,13255.0,60.59,60.6,60.39,60.47,13255.0
2017-10-20 11:20:00,60.46,60.55,60.42,60.47,5851.0,60.46,60.55,60.42,60.47,5851.0
2017-10-20 11:30:00,60.45,60.63,60.44,60.63,13110.0,60.45,60.63,60.44,60.63,13110.0
2017-10-20 11:40:00,60.6,60.65,60.51,60.52,8202.0,60.6,60.65,60.51,60.52,8202.0
2017-10-20 11:50:00,60.5,60.56,60.48,60.48,8469.0,60.5,60.56,60.48,60.48,8469.0
2017-10-20 12:00:00,60.49,60.66,60.49,60.66,11847.0,60.49,60.66,60.49,60.66,11847.0
2017-10-20 12:10:00,60.67,60.72,60.55,60.63,13228.0,60.67,60.72,60.55,60.63,13228.0
2017-10-20 12:20:00,60.61,60.86,60.61,60.83,15747.0,60.61,60.86,60.61,60.83,15747.0
2017-10-20 12:30:00,60.81,60.85,60.71,60.74,8407.0,60.81,60.85,60.71,60.74,8407.0
2017-10-20 12:40:00,60.74,60.81,60.64,60.81,42180.0,60.74,60.81,60.64,60.81,42180.0
2017-10-20 12:50:00,60.81,60.83,60.75,60.82,8673.0,60.81,60.83,60.75,60.82,8673.0
2017-10-20 13:00:00,60.83,60.83,60.68,60.68,18811.0,60.83,60.83,60.68,60.68,18811.0
2017-10-20 13:10:00,60.69,60.8,60.69,60.8,12514.0,60.69,60.8,60.69,60.8,12514.0
2017-10-20 13:20:00,60.8,60.81,60.77,60.79,7692.0,60.8,60.81,60.77,60.79,7692.0
2017-10-20 13:30:00,60.8,60.87,60.79,60.86,11739.0,60.8,60.87,60.79,60.86,11739.0
2017-10-20 13:40:00,60.86,60.9,60.85,60.88,10904.0,60.86,60.9,60.85,60.88,10904.0
2017-10-20 13:50:00,60.89,61.01,60.88,60.96,30287.0,60.89,61.01,60.88,60.96,30287.0
2017-10-20 14:00:00,60.96,61.03,60.96,61.0,22418.0,60.96,61.03,60.96,61.0,22418.0
2017-10-20 14:10:00,61.0,61.12,61.0,61.1,19690.0,61.0,61.12,61.0,61.1,19690.0
2017-10-20 14:20:00,61.09,61.14,61.04,61.14,9413.0,61.09,61.14,61.04,61.14,9413.0
2017-10-20 14:30:00,61.15,61.19,61.1,61.12,8957.0,61.15,61.19,61.1,61.12,8957.0
2017-10-20 14:40:00,61.1,61.11,61.02,61.05,13703.0,61.1,61.11,61.02,61.05,13703.0
2017-10-20 14:50:00,61.03,61.03,60.76,60.85,21677.0,61.03,61.03,60.76,60.85,21677.0
2017-10-20 15:00:00,60.83,60.92,60.71,60.71,79353.0,60.83,60.92,60.71,60.71,79353.0
2017-10-20 15:10:00,60.72,60.85,60.65,60.85,28794.0,60.72,60.85,60.65,60.85,28794.0
2017-10-20 15:20:00,60.84,60.85,60.76,60.77,17719.0,60.84,60.85,60.76,60.77,17719.0
2017-10-20 15:30:00,60.77,60.94,60.77,60.89,28664.0,60.77,60.94,60.77,60.89,28664.0
2017-10-20 15:40:00,60.87,60.92,60.78,60.78,37588.0,60.87,60.92,60.78,60.78,37588.0
2017-10-20 15:50:00,60.79,61.0,60.79,60.99,128627.0,60.79,61.0,60.79,60.99,128627.0
2017-10-23 09:30:00,61.02,61.05,60.68,60.7,25713.0,61.02,61.05,60.68,60.7,25713.0
2017-10-23 09:40:00,60.67,60.82,60.66,60.78,9499.0,60.67,60.82,60.66,60.78,9499.0
2017-10-23 09:50:00,60.73,60.89,60.69,60.89,10817.0,60.73,60.89,60.69,60.89,10817.0
2017-10-23 10:00:00,60.89,60.89,60.66,60.71,16933.0,60.89,60.89,60.66,60.71,16933.0
2017-10-23 10:10:00,60.72,61.07,60.7,61.05,43498.0,60.72,61.07,60.7,61.05,43498.0
2017-10-23 10:20:00,61.08,61.31,61.07,61.22,27012.0,61.08,61.31,61.07,61.22,27012.0
2017-10-23 10:30:00,61.22,61.43,61.14,61.43,23908.0,61.22,61.43,61.14,61.43,23908.0
2017-10-23 10:40:00,61.43,61.44,61.16,61.16,45090.0,61.43,61.44,61.16,61.16,45090.0
2017-10-23 10:50:00,61.16,61.22,60.95,61.0,37037.0,61.16,61.22,60.95,61.0,37037.0
2017-10-23 11:00:00,60.95,61.01,60.8,60.84,16896.0,60.95,61.01,60.8,60.84,16896.0
2017-10-23 11:10:00,60.82,60.88,60.78,60.81,15440.0,60.82,60.88,60.78,60.81,15440.0
2017-10-23 11:20:00,60.83,61.0,60.8,60.93,16533.0,60.83,61.0,60.8,60.93,16533.0
2017-10-23 11:30:00,60.92,61.06,60.9,61.0,12000.0,60.92,61.06,60.9,61.0,12000.0
2017-10-23 11:40:00,60.93,61.02,60.92,60.92,29540.0,60.93,61.02,60.92,60.92,29540.0
2017-10-23 11:50:00,60.96,60.98,60.89,60.89,8877.0,60.96,60.98,60.89,60.89,8877.0
2017-10-23 12:00:00,60.87,60.92,60.86,60.91,8097.0,60.87,60.92,60.86,60.91,8097.0
2017-10-23 12:10:00,60.91,60.92,60.84,60.89,5600.0,60.91,60.92,60.84,60.89,5600.0
2017-10-23 12:20:00,60.89,60.89,60.85,60.86,6731.0,60.89,60.89,60.85,60.86,6731.0
2017-10-23 12:30:00,60.84,60.94,60.81,60.93,11898.0,60.84,60.94,60.81,60.93,11898.0
2017-10-23 12:40:00,60.93,60.99,60.92,60.96,9343.0,60.93,60.99,60.92,60.96,9343.0
2017-10-23 12:50:00,60.94,60.99,60.9,60.97,6677.0,60.94,60.99,60.9,60.97,6677.0
2017-10-23 13:00:00,60.99,60.99,60.87,60.89,5793.0,60.99,60.99,60.87,60.89,5793.0
2017-10-23 13:10:00,60.91,60.93,60.85,60.88,3927.0,60.91,60.93,60.85,60.88,3927.0
2017-10-23 13:20:00,60.87,60.91,60.87,60.9,2800.0,60.87,60.91,60.87,60.9,2800.0
2017-10-23 13:30:00,60.89,60.89,60.73,60.73,6469.0,60.89,60.89,60.73,60.73,6469.0
2017-10-23 13:40:00,60.75,60.79,60.68,60.77,26518.0,60.75,60.79,60.68,60.77,26518.0
2017-10-23 13:50:00,60.76,60.79,60.68,60.71,5540.0,60.76,60.79,60.68,60.71,5540.0
2017-10-23 14:00:00,60.69,60.74,60.64,60.73,12257.0,60.69,60.74,60.64,60.73,12257.0
2017-10-23 14:10:00,60.73,60.73,60.67,60.69,11172.0,60.73,60.73,60.67,60.69,11172.0
2017-10-23 14:20:00,60.69,60.71,60.59,60.62,14809.0,60.69,60.71,60.59,60.62,14809.0
2017-10-23 14:30:00,60.63,60.66,60.58,60.66,17215.0,60.63,60.66,60.58,60.66,17215.0
2017-10-23 14:40:00,60.64,60.72,60.64,60.65,16312.0,60.64,60.72,60.64,60.65,16312.0
2017-10-23 14:50:00,60.63,60.67,60.56,60.56,14971.0,60.63,60.67,60.56,60.56,14971.0
2017-10-23 15:00:00,60.55,60.58,60.45,60.51,37104.0,60.55,60.58,60.45,60.51,37104.0
2017-10-23 15:10:00,60.5,60.54,60.44,60.48,23537.0,60.5,60.54,60.44,60.48,23537.0
2017-10-23 15:20:00,60.45,60.47,60.21,60.23,76545.0,60.45,60.47,60.21,60.23,76545.0
2017-10-23 15:30:00,60.23,60.37,60.14,60.14,31103.0,60.23,60.37,60.14,60.14,31103.0
2017-10-23 15:40:00,60.12,60.22,60.07,60.16,36312.0,60.12,60.22,60.07,60.16,36312.0
2017-10-23 15:50:00,60.16,60.23,60.11,60.22,66095.0,60.16,60.23,60.11,60.22,66095.0
2017-10-24 09:30:00,60.61,60.65,60.39,60.52,12455.0,60.61,60.65,60.39,60.52,12455.0
2017-10-24 09:40:00,60.52,60.56,60.35,60.4,16729.0,60.52,60.56,60.35,60.4,16729.0
2017-10-24 09:50:00,60.4,60.46,60.35,60.46,12260.0,60.4,60.46,60.35,60.46,12260.0
2017-10-24 10:00:00,60.46,60.71,60.46,60.64,24537.0,60.46,60.71,60.46,60.64,24537.0
2017-10-24 10:10:00,60.69,60.86,60.64,60.82,11472.0,60.69,60.86,60.64,60.82,11472.0
2017-10-24 10:20:00,60.78,60.79,60.6,60.61,17479.0,60.78,60.79,60.6,60.61,17479.0
2017-10-24 10:30:00,60.61,60.75,60.6,60.75,9614.0,60.61,60.75,60.6,60.75,9614.0
2017-10-24 10:40:00,60.73,60.84,60.73,60.77,9780.0,60.73,60.84,60.73,60.77,9780.0
2017-10-24 10:50:00,60.79,61.2,60.76,60.99,656690.0,60.79,61.2,60.76,60.99,656690.0
2017-10-24 11:00:00,60.99,61.27,60.96,61.06,24606.0,60.99,61.27,60.96,61.06,24606.0
2017-10-24 11:10:00,61.05,61.1,60.88,60.93,9909.0,61.05,61.1,60.88,60.93,9909.0
2017-10-24 11:20:00,60.95,60.95,60.69,60.7,7679.0,60.95,60.95,60.69,60.7,7679.0
2017-10-24 11:30:00,60.75,60.84,60.7,60.78,28166.0,60.75,60.84,60.7,60.78,28166.0
2017-10-24 11:40:00,60.78,60.79,60.72,60.74,9612.0,60.78,60.79,60.72,60.74,9612.0
2017-10-24 11:50:00,60.74,60.79,60.69,60.78,8683.0,60.74,60.79,60.69,60.78,8683.0
2017-10-24 12:00:00,60.79,60.82,60.77,60.77,6882.0,60.79,60.82,60.77,60.77,6882.0
2017-10-24 12:10:00,60.77,60.77,60.58,60.58,13050.0,60.77,60.77,60.58,60.58,13050.0
2017-10-24 12:20:00,60.56,60.67,60.52,60.62,8634.0,60.56,60.67,60.52,60.62,8634.0
2017-10-24 12:30:00,60.62,60.65,60.55,60.62,8874.0,60.62,60.65,60.55,60.62,8874.0
2017-10-24 12:40:00,60.62,60.68,60.6,60.64,27059.0,60.62,60.68,60.6,60.64,27059.0
2017-10-24 12:50:00,60.63,60.68,60.57,60.68,21318.0,60.63,60.68,60.57,60.68,21318.0
2017-10-24 13:00:00,60.67,60.78,60.62,60.78,13540.0,60.67,60.78,60.62,60.78,13540.0
2017-10-24 13:10:00,60.79,60.8,60.66,60.69,11790.0,60.79,60.8,60.66,60.69,11790.0
2017-10-24 13:20:00,60.69,60.75,60.67,60.74,5393.0,60.69,60.75,60.67,60.74,5393.0
2017-10-24 13:30:00,60.74,60.76,60.7,60.74,28581.0,60.74,60.76,60.7,60.74,28581.0
2017-10-24 13:40:00,60.73,60.76,60.69,60.76,8417.0,60.73,60.76,60.69,60.76,8417.0
2017-10-24 13:50:00,60.77,60.96,60.76,60.95,9358.0,60.77,60.96,60.76,60.95,9358.0
2017-10-24 14:00:00,60.98,61.01,60.92,61.0,18891.0,60.98,61.01,60.92,61.0,18891.0
2017-10-24 14:10:00,61.01,61.14,61.0,61.1,17012.0,61.01,61.14,61.0,61.1,17012.0
2017-10-24 14:20:00,61.09,61.11,61.02,61.02,13912.0,61.09,61.11,61.02,61.02,13912.0
2017-10-24 14:30:00,61.02,61.03,60.93,60.94,9228.0,61.02,61.03,60.93,60.94,9228.0
2017-10-24 14:40:00,60.94,60.94,60.87,60.89,7659.0,60.94,60.94,60.87,60.89,7659.0
2017-10-24 14:50:00,60.91,60.91,60.83,60.88,13743.0,60.91,60.91,60.83,60.88,13743.0
2017-10-24 15:00:00,60.89,60.91,60.76,60.79,23740.0,60.89,60.91,60.76,60.79,23740.0
2017-10-24 15:10:00,60.76,60.91,60.75,60.89,22662.0,60.76,60.91,60.75,60.89,22662.0
2017-10-24 15:20:00,60.88,60.92,60.81,60.84,21463.0,60.88,60.92,60.81,60.84,21463.0
2017-10-24 15:30:00,60.84,60.91,60.82,60.87,36944.0,60.84,60.91,60.82,60.87,36944.0
2017-10-24 15:40:00,60.87,60.91,60.73,60.73,45658.0,60.87,60.91,60.73,60.73,45658.0
2017-10-24 15:50:00,60.73,60.78,60.69,60.73,98866.0,60.73,60.78,60.69,60.73,98866.0
2017-10-25 09:30:00,60.57,60.75,60.57,60.64,10257.0,60.57,60.75,60.57,60.64,10257.0
2017-10-25 09:40:00,60.63,60.8,60.59,60.8,12372.0,60.63,60.8,60.59,60.8,12372.0
2017-10-25 09:50:00,60.74,60.81,60.26,60.29,14692.0,60.74,60.81,60.26,60.29,14692.0
2017-10-25 10:00:00,60.34,60.98,60.34,60.88,15301.0,60.34,60.98,60.34,60.88,15301.0
2017-10-25 10:10:00,60.91,61.02,60.72,60.72,10784.0,60.91,61.02,60.72,60.72,10784.0
2017-10-25 10:20:00,60.76,61.15,60.75,61.02,14080.0,60.76,61.15,60.75,61.02,14080.0
2017-10-25 10:30:00,60.99,61.0,60.82,60.84,9872.0,60.99,61.0,60.82,60.84,9872.0
2017-10-25 10:40:00,60.81,60.9,60.61,60.65,9306.0,60.81,60.9,60.61,60.65,9306.0
2017-10-25 10:50:00,60.67,60.82,60.67,60.72,3900.0,60.67,60.82,60.67,60.72,3900.0
2017-10-25 11:00:00,60.72,60.72,60.31,60.37,8354.0,60.72,60.72,60.31,60.37,8354.0
2017-10-25 11:10:00,60.37,60.41,60.04,60.05,23843.0,60.37,60.41,60.04,60.05,23843.0
2017-10-25 11:20:00,60.01,60.06,59.66,59.97,65064.0,60.01,60.06,59.66,59.97,65064.0
2017-10-25 11:30:00,59.93,60.03,59.75,59.95,34316.0,59.93,60.03,59.75,59.95,34316.0
2017-10-25 11:40:00,59.9,59.94,59.77,59.82,2858.0,59.9,59.94,59.77,59.82,2858.0
2017-10-25 11:50:00,59.85,59.87,59.66,59.72,13075.0,59.85,59.87,59.66,59.72,13075.0
2017-10-25 12:00:00,59.74,59.86,59.64,59.84,10705.0,59.74,59.86,59.64,59.84,10705.0
2017-10-25 12:10:00,59.79,59.88,59.55,59.56,10832.0,59.79,59.88,59.55,59.56,10832.0
2017-10-25 12:20:00,59.55,59.58,59.28,59.29,17512.0,59.55,59.58,59.28,59.29,17512.0
2017-10-25 12:30:00,59.25,59.39,59.22,59.36,14281.0,59.25,59.39,59.22,59.36,14281.0
2017-10-25 12:40:00,59.39,59.55,59.36,59.54,6228.0,59.39,59.55,59.36,59.54,6228.0
2017-10-25 12:50:00,59.57,59.62,59.5,59.55,17035.0,59.57,59.62,59.5,59.55,17035.0
2017-10-25 13:00:00,59.54,59.56,59.4,59.44,8522.0,59.54,59.56,59.4,59.44,8522.0
2017-10-25 13:10:00,59.48,59.6,59.48,59.49,3900.0,59.48,59.6,59.48,59.49,3900.0
2017-10-25 13:20:00,59.46,59.49,59.33,59.37,5858.0,59.46,59.49,59.33,59.37,5858.0
2017-10-25 13:30:00,59.39,59.53,59.39,59.51,8073.0,59.39,59.53,59.39,59.51,8073.0
2017-10-25 13:40:00,59.51,59.52,59.37,59.37,6200.0,59.51,59.52,59.37,59.37,6200.0
2017-10-25 13:50:00,59.43,59.55,59.36,59.53,9912.0,59.43,59.55,59.36,59.53,9912.0
2017-10-25 14:00:00,59.54,59.58,59.47,59.58,9149.0,59.54,59.58,59.47,59.58,9149.0
2017-10-25 14:10:00,59.6,59.62,59.54,59.6,7250.0,59.6,59.62,59.54,59.6,7250.0
2017-10-25 14:20:00,59.61,59.63,59.52,59.59,6995.0,59.61,59.63,59.52,59.59,6995.0
2017-10-25 14:30:00,59.57,59.59,59.45,59.47,13429.0,59.57,59.59,59.45,59.47,13429.0
2017-10-25 14:40:00,59.45,59.47,59.31,59.33,17495.0,59.45,59.47,59.31,59.33,17495.0
2017-10-25 14:50:00,59.34,59.34,59.24,59.27,25960.0,59.34,59.34,59.24,59.27,25960.0
2017-10-25 15:00:00,59.27,59.32,59.2,59.32,24699.0,59.27,59.32,59.2,59.32,24699.0
2017-10-25 15:10:00,59.32,59.34,59.13,59.13,45438.0,59.32,59.34,59.13,59.13,45438.0
2017-10-25 15:20:00,59.14,59.39,59.13,59.35,25340.0,59.14,59.39,59.13,59.35,25340.0
2017-10-25 15:30:00,59.36,59.49,59.3,59.4,33150.0,59.36,59.49,59.3,59.4,33150.0
2017-10-25 15:40:00,59.4,59.4,59.15,59.16,87115.0,59.4,59.4,59.15,59.16,87115.0
2017-10-25 15:50:00,59.16,59.34,59.1,59.3,100674.0,59.16,59.34,59.1,59.3,100674.0
2017-10-26 09:30:00,59.29,59.29,58.01,58.61,60591.0,59.29,59.29,58.01,58.61,60591.0
2017-10-26 09:40:00,58.61,58.89,58.49,58.89,29978.0,58.61,58.89,58.49,58.89,29978.0
2017-10-26 09:50:00,58.83,59.0,58.67,58.89,25350.0,58.83,59.0,58.67,58.89,25350.0
2017-10-26 10:00:00,58.84,59.0,58.71,58.88,39971.0,58.84,59.0,58.71,58.88,39971.0
2017-10-26 10:10:00,58.82,58.83,58.46,58.61,20698.0,58.82,58.83,58.46,58.61,20698.0
2017-10-26 10:20:00,58.61,58.74,58.46,58.58,22231.0,58.61,58.74,58.46,58.58,22231.0
2017-10-26 10:30:00,58.58,58.7,58.5,58.66,16307.0,58.58,58.7,58.5,58.66,16307.0
2017-10-26 10:40:00,58.66,58.8,58.58,58.6,24033.0,58.66,58.8,58.58,58.6,24033.0
2017-10-26 10:50:00,58.59,58.76,58.59,58.7,33561.0,58.59,58.76,58.59,58.7,33561.0
2017-10-26 11:00:00,58.72,58.81,58.66,58.71,19366.0,58.72,58.81,58.66,58.71,19366.0
2017-10-26 11:10:00,58.72,58.72,58.42,58.53,16863.0,58.72,58.72,58.42,58.53,16863.0
2017-10-26 11:20:00,58.55,58.57,58.34,58.37,21430.0,58.55,58.57,58.34,58.37,21430.0
2017-10-26 11:30:00,58.38,58.53,58.38,58.49,13671.0,58.38,58.53,58.38,58.49,13671.0
2017-10-26 11:40:00,58.5,58.52,58.42,58.5,26351.0,58.5,58.52,58.42,58.5,26351.0
2017-10-26 11:50:00,58.47,58.48,58.38,58.45,20529.0,58.47,58.48,58.38,58.45,20529.0
2017-10-26 12:00:00,58.43,58.54,58.43,58.54,9378.0,58.43,58.54,58.43,58.54,9378.0
2017-10-26 12:10:00,58.54,58.91,58.54,58.87,15801.0,58.54,58.91,58.54,58.87,15801.0
2017-10-26 12:20:00,58.87,58.95,58.84,58.95,18692.0,58.87,58.95,58.84,58.95,18692.0
2017-10-26 12:30:00,58.93,58.94,58.72,58.74,14357.0,58.93,58.94,58.72,58.74,14357.0
2017-10-26 12:40:00,58.74,58.78,58.69,58.7,20859.0,58.74,58.78,58.69,58.7,20859.0
2017-10-26 12:50:00,58.67,58.68,58.54,58.67,35722.0,58.67,58.68,58.54,58.67,35722.0
2017-10-26 13:00:00,58.68,58.78,58.65,58.66,19831.0,58.68,58.78,58.65,58.66,19831.0
2017-10-26 13:10:00,58.65,58.72,58.65,58.7,10012.0,58.65,58.72,58.65,58.7,10012.0
2017-10-26 13:20:00,58.7,58.77,58.67,58.7,8675.0,58.7,58.77,58.67,58.7,8675.0
2017-10-26 13:30:00,58.69,58.81,58.68,58.8,19019.0,58.69,58.81,58.68,58.8,19019.0
2017-10-26 13:40:00,58.81,58.86,58.74,58.74,17364.0,58.81,58.86,58.74,58.74,17364.0
2017-10-26 13:50:00,58.7,58.78,58.66,58.76,22781.0,58.7,58.78,58.66,58.76,22781.0
2017-10-26 14:00:00,58.76,58.95,58.75,58.94,16402.0,58.76,58.95,58.75,58.94,16402.0
2017-10-26 14:10:00,58.92,58.98,58.91,58.98,7723.0,58.92,58.98,58.91,58.98,7723.0
2017-10-26 14:20:00,58.97,59.06,58.93,59.04,21120.0,58.97,59.06,58.93,59.04,21120.0
2017-10-26 14:30:00,59.06,59.15,59.05,59.09,33176.0,59.06,59.15,59.05,59.09,33176.0
2017-10-26 14:40:00,59.1,59.26,59.06,59.22,42647.0,59.1,59.26,59.06,59.22,42647.0
2017-10-26 14:50:00,59.23,59.27,59.0,59.0,100566.0,59.23,59.27,59.0,59.0,100566.0
2017-10-26 15:00:00,59.03,59.1,58.93,58.93,18788.0,59.03,59.1,58.93,58.93,18788.0
2017-10-26 15:10:00,58.94,59.18,58.9,59.17,30398.0,58.94,59.18,58.9,59.17,30398.0
2017-10-26 15:20:00,59.17,59.32,59.15,59.25,59802.0,59.17,59.32,59.15,59.25,59802.0
2017-10-26 15:30:00,59.26,59.42,59.25,59.42,80344.0,59.26,59.42,59.25,59.42,80344.0
2017-10-26 15:40:00,59.41,59.71,59.39,59.57,138675.0,59.41,59.71,59.39,59.57,138675.0
2017-10-26 15:50:00,59.57,59.57,59.44,59.49,239648.0,59.57,59.57,59.44,59.49,239648.0
2017-10-27 09:30:00,59.57,59.88,59.25,59.55,20941.0,59.57,59.88,59.25,59.55,20941.0
2017-10-27 09:40:00,59.51,59.55,59.42,59.45,14306.0,59.51,59.55,59.42,59.45,14306.0
2017-10-27 09:50:00,59.47,59.62,59.45,59.5,19037.0,59.47,59.62,59.45,59.5,19037.0
2017-10-27 10:00:00,59.47,59.59,59.35,59.38,18638.0,59.47,59.59,59.35,59.38,18638.0
2017-10-27 10:10:00,59.38,59.49,59.26,59.39,11282.0,59.38,59.49,59.26,59.39,11282.0
2017-10-27 10:20:00,59.39,59.39,58.92,58.95,15242.0,59.39,59.39,58.92,58.95,15242.0
2017-10-27 10:30:00,58.94,59.04,58.75,58.89,11870.0,58.94,59.04,58.75,58.89,11870.0
2017-10-27 10:40:00,58.86,58.88,58.7,58.7,13955.0,58.86,58.88,58.7,58.7,13955.0
2017-10-27 10:50:00,58.67,58.85,58.53,58.68,17300.0,58.67,58.85,58.53,58.68,17300.0
2017-10-27 11:00:00,58.65,58.84,58.62,58.77,15143.0,58.65,58.84,58.62,58.77,15143.0
2017-10-27 11:10:00,58.81,58.87,58.77,58.83,9690.0,58.81,58.87,58.77,58.83,9690.0
2017-10-27 11:20:00,58.83,58.88,58.75,58.8,10483.0,58.83,58.88,58.75,58.8,10483.0
2017-10-27 11:30:00,58.87,58.9,58.8,58.87,7900.0,58.87,58.9,58.8,58.87,7900.0
2017-10-27 11:40:00,58.87,59.06,58.87,59.04,8634.0,58.87,59.06,58.87,59.04,8634.0
2017-10-27 11:50:00,59.0,59.08,58.89,58.9,12469.0,59.0,59.08,58.89,58.9,12469.0
2017-10-27 12:00:00,58.9,59.04,58.89,59.03,20044.0,58.9,59.04,58.89,59.03,20044.0
2017-10-27 12:10:00,59.01,59.06,58.99,58.99,13424.0,59.01,59.06,58.99,58.99,13424.0
2017-10-27 12:20:00,59.01,59.03,58.82,58.93,12786.0,59.01,59.03,58.82,58.93,12786.0
2017-10-27 12:30:00,58.9,59.15,58.9,59.1,31395.0,58.9,59.15,58.9,59.1,31395.0
2017-10-27 12:40:00,59.07,59.17,59.07,59.15,7592.0,59.07,59.17,59.07,59.15,7592.0
2017-10-27 12:50:00,59.14,59.15,59.08,59.08,9887.0,59.14,59.15,59.08,59.08,9887.0
2017-10-27 13:00:00,59.05,59.13,58.96,59.03,10697.0,59.05,59.13,58.96,59.03,10697.0
2017-10-27 13:10:00,59.0,59.09,59.0,59.09,5916.0,59.0,59.09,59.0,59.09,5916.0
2017-10-27 13:20:00,59.1,59.13,59.07,59.08,2001.0,59.1,59.13,59.07,59.08,2001.0
2017-10-27 13:30:00,59.07,59.14,59.03,59.11,4961.0,59.07,59.14,59.03,59.11,4961.0
2017-10-27 13:40:00,59.13,59.2,59.13,59.15,4879.0,59.13,59.2,59.13,59.15,4879.0
2017-10-27 13:50:00,59.16,59.29,59.16,59.26,6636.0,59.16,59.29,59.16,59.26,6636.0
2017-10-27 14:00:00,59.29,59.3,59.25,59.3,8337.0,59.29,59.3,59.25,59.3,8337.0
2017-10-27 14:10:00,59.32,59.33,59.27,59.3,3216.0,59.32,59.33,59.27,59.3,3216.0
2017-10-27 14:20:00,59.3,59.33,59.24,59.24,5106.0,59.3,59.33,59.24,59.24,5106.0
2017-10-27 14:30:00,59.23,59.27,59.19,59.22,5154.0,59.23,59.27,59.19,59.22,5154.0
2017-10-27 14:40:00,59.2,59.25,59.16,59.18,8889.0,59.2,59.25,59.16,59.18,8889.0
2017-10-27 14:50:00,59.2,59.27,59.18,59.22,8993.0,59.2,59.27,59.18,59.22,8993.0
2017-10-27 15:00:00,59.19,59.2,59.11,59.15,11164.0,59.19,59.2,59.11,59.15,11164.0
2017-10-27 15:10:00,59.16,59.23,59.12,59.21,19499.0,59.16,59.23,59.12,59.21,19499.0
2017-10-27 15:20:00,59.22,59.28,59.2,59.23,35532.0,59.22,59.28,59.2,59.23,35532.0
2017-10-27 15:30:00,59.25,59.31,59.24,59.27,32474.0,59.25,59.31,59.24,59.27,32474.0
2017-10-27 15:40:00,59.27,59.37,59.23,59.35,54933.0,59.27,59.37,59.23,59.35,54933.0
2017-10-27 15:50:00,59.37,59.5,59.32,59.44,76817.0,59.37,59.5,59.32,59.44,76817.0
2017-10-30 09:30:00,59.2,59.26,58.97,59.13,15817.0,59.2,59.26,58.97,59.13,15817.0
2017-10-30 09:40:00,59.1,59.34,59.05,59.3,10034.0,59.1,59.34,59.05,59.3,10034.0
2017-10-30 09:50:00,59.29,59.31,59.11,59.11,8585.0,59.29,59.31,59.11,59.11,8585.0
2017-10-30 10:00:00,59.17,59.23,59.07,59.19,11192.0,59.17,59.23,59.07,59.19,11192.0
2017-10-30 10:10:00,59.22,59.6,59.16,59.6,17350.0,59.22,59.6,59.16,59.6,17350.0
2017-10-30 10:20:00,59.62,59.62,59.33,59.4,8857.0,59.62,59.62,59.33,59.4,8857.0
2017-10-30 10:30:00,59.43,59.45,59.36,59.42,8058.0,59.43,59.45,59.36,59.42,8058.0
2017-10-30 10:40:00,59.42,59.47,59.31,59.44,9455.0,59.42,59.47,59.31,59.44,9455.0
2017-10-30 10:50:00,59.4,59.4,59.31,59.34,12562.0,59.4,59.4,59.31,59.34,12562.0
2017-10-30 11:00:00,59.32,59.35,59.21,59.22,5306.0,59.32,59.35,59.21,59.22,5306.0
2017-10-30 11:10:00,59.23,59.25,59.12,59.12,6876.0,59.23,59.25,59.12,59.12,6876.0
2017-10-30 11:20:00,59.11,59.13,58.96,59.0,10187.0,59.11,59.13,58.96,59.0,10187.0
2017-10-30 11:30:00,58.99,58.99,58.83,58.92,13244.0,58.99,58.99,58.83,58.92,13244.0
2017-10-30 11:40:00,58.89,59.06,58.87,58.98,6198.0,58.89,59.06,58.87,58.98,6198.0
2017-10-30 11:50:00,59.0,59.0,58.9,58.94,6217.0,59.0,59.0,58.9,58.94,6217.0
2017-10-30 12:00:00,58.94,58.96,58.81,58.84,5703.0,58.94,58.96,58.81,58.84,5703.0
2017-10-30 12:10:00,58.83,58.87,58.7,58.79,17683.0,58.83,58.87,58.7,58.79,17683.0
2017-10-30 12:20:00,58.76,59.04,58.76,58.99,10736.0,58.76,59.04,58.76,58.99,10736.0
2017-10-30 12:30:00,59.02,59.16,58.99,59.16,7214.0,59.02,59.16,58.99,59.16,7214.0
2017-10-30 12:40:00,59.14,59.17,58.99,59.11,6596.0,59.14,59.17,58.99,59.11,6596.0
2017-10-30 12:50:00,59.08,59.13,59.03,59.11,3050.0,59.08,59.13,59.03,59.11,3050.0
2017-10-30 13:00:00,59.11,59.16,59.08,59.13,5470.0,59.11,59.16,59.08,59.13,5470.0
2017-10-30 13:10:00,59.13,59.28,59.13,59.22,6884.0,59.13,59.28,59.13,59.22,6884.0
2017-10-30 13:20:00,59.2,59.24,59.2,59.22,1944.0,59.2,59.24,59.2,59.22,1944.0
2017-10-30 13:30:00,59.21,59.27,59.11,59.15,11604.0,59.21,59.27,59.11,59.15,11604.0
2017-10-30 13:40:00,59.17,59.2,59.07,59.2,8950.0,59.17,59.2,59.07,59.2,8950.0
2017-10-30 13:50:00,59.17,59.22,59.13,59.17,14659.0,59.17,59.22,59.13,59.17,14659.0
2017-10-30 14:00:00,59.17,59.38,59.16,59.33,16550.0,59.17,59.38,59.16,59.33,16550.0
2017-10-30 14:10:00,59.34,59.43,59.33,59.4,10069.0,59.34,59.43,59.33,59.4,10069.0
2017-10-30 14:20:00,59.42,59.49,59.36,59.38,7731.0,59.42,59.49,59.36,59.38,7731.0
2017-10-30 14:30:00,59.4,59.44,59.35,59.39,11740.0,59.4,59.44,59.35,59.39,11740.0
2017-10-30 14:40:00,59.38,59.5,59.33,59.47,8881.0,59.38,59.5,59.33,59.47,8881.0
2017-10-30 14:50:00,59.44,59.49,59.39,59.42,16097.0,59.44,59.49,59.39,59.42,16097.0
2017-10-30 15:00:00,59.42,59.53,59.39,59.51,17644.0,59.42,59.53,59.39,59.51,17644.0
2017-10-30 15:10:00,59.51,59.57,59.45,59.55,20288.0,59.51,59.57,59.45,59.55,20288.0
2017-10-30 15:20:00,59.56,59.75,59.55,59.62,41016.0,59.56,59.75,59.55,59.62,41016.0
2017-10-30 15:30:00,59.62,59.66,59.52,59.6,28747.0,59.62,59.66,59.52,59.6,28747.0
2017-10-30 15:40:00,59.63,59.68,59.57,59.63,40870.0,59.63,59.68,59.57,59.63,40870.0
2017-10-30 15:50:00,59.63,59.85,59.63,59.74,100606.0,59.63,59.85,59.63,59.74,100606.0
2017-10-31 09:30:00,59.89,59.89,59.52,59.72,11906.0,59.89,59.89,59.52,59.72,11906.0
2017-10-31 09:40:00,59.78,60.42,59.78,60.42,29555.0,59.78,60.42,59.78,60.42,29555.0
2017-10-31 09:50:00,60.39,60.67,60.17,60.29,27548.0,60.39,60.67,60.17,60.29,27548.0
2017-10-31 10:00:00,60.28,60.31,60.15,60.25,22876.0,60.28,60.31,60.15,60.25,22876.0
2017-10-31 10:10:00,60.26,60.38,60.21,60.29,14589.0,60.26,60.38,60.21,60.29,14589.0
2017-10-31 10:20:00,60.29,60.36,60.25,60.27,21134.0,60.29,60.36,60.25,60.27,21134.0
2017-10-31 10:30:00,60.26,60.38,60.25,60.36,40007.0,60.26,60.38,60.25,60.36,40007.0
2017-10-31 10:40:00,60.33,60.38,60.23,60.32,16947.0,60.33,60.38,60.23,60.32,16947.0
2017-10-31 10:50:00,60.35,60.37,60.15,60.16,16079.0,60.35,60.37,60.15,60.16,16079.0
2017-10-31 11:00:00,60.12,60.29,60.12,60.23,10718.0,60.12,60.29,60.12,60.23,10718.0
2017-10-31 11:10:00,60.25,60.34,60.23,60.3,12636.0,60.25,60.34,60.23,60.3,12636.0
2017-10-31 11:20:00,60.27,60.31,60.21,60.26,7240.0,60.27,60.31,60.21,60.26,7240.0
2017-10-31 11:30:00,60.29,60.34,60.27,60.29,8286.0,60.29,60.34,60.27,60.29,8286.0
2017-10-31 11:40:00,60.28,60.37,60.12,60.27,32835.0,60.28,60.37,60.12,60.27,32835.0
2017-10-31 11:50:00,60.22,60.49,60.22,60.47,26561.0,60.22,60.49,60.22,60.47,26561.0
2017-10-31 12:00:00,60.44,60.5,60.27,60.35,11355.0,60.44,60.5,60.27,60.35,11355.0
2017-10-31 12:10:00,60.35,60.35,60.28,60.3,8477.0,60.35,60.35,60.28,60.3,8477.0
2017-10-31 12:20:00,60.3,60.39,60.27,60.39,8159.0,60.3,60.39,60.27,60.39,8159.0
2017-10-31 12:30:00,60.39,60.4,60.33,60.34,15056.0,60.39,60.4,60.33,60.34,15056.0
2017-10-31 12:40:00,60.33,60.4,60.32,60.37,8679.0,60.33,60.4,60.32,60.37,8679.0
2017-10-31 12:50:00,60.38,60.49,60.37,60.44,5641.0,60.38,60.49,60.37,60.44,5641.0
2017-10-31 13:00:00,60.43,60.47,60.41,60.46,8024.0,60.43,60.47,60.41,60.46,8024.0
2017-10-31 13:10:00,60.47,60.52,60.45,60.48,15194.0,60.47,60.52,60.45,60.48,15194.0
2017-10-31 13:20:00,60.47,60.59,60.46,60.54,17353.0,60.47,60.59,60.46,60.54,17353.0
2017-10-31 13:30:00,60.54,60.54,60.48,60.54,7776.0,60.54,60.54,60.48,60.54,7776.0
2017-10-31 13:40:00,60.54,60.54,60.48,60.5,9407.0,60.54,60.54,60.48,60.5,9407.0
2017-10-31 13:50:00,60.5,60.64,60.49,60.64,4399.0,60.5,60.64,60.49,60.64,4399.0
2017-10-31 14:00:00,60.65,60.79,60.65,60.77,12581.0,60.65,60.79,60.65,60.77,12581.0
2017-10-31 14:10:00,60.74,60.96,60.68,60.96,15372.0,60.74,60.96,60.68,60.96,15372.0
2017-10-31 14:20:00,60.96,60.97,60.84,60.9,15172.0,60.96,60.97,60.84,60.9,15172.0
2017-10-31 14:30:00,60.9,60.93,60.86,60.91,15746.0,60.9,60.93,60.86,60.91,15746.0
2017-10-31 14:40:00,60.92,60.92,60.86,60.88,32096.0,60.92,60.92,60.86,60.88,32096.0
2017-10-31 14:50:00,60.88,60.91,60.82,60.91,20633.0,60.88,60.91,60.82,60.91,20633.0
2017-10-31 15:00:00,60.93,61.05,60.9,60.96,34152.0,60.93,61.05,60.9,60.96,34152.0
2017-10-31 15:10:00,60.95,60.96,60.87,60.92,25121.0,60.95,60.96,60.87,60.92,25121.0
2017-10-31 15:20:00,60.92,60.99,60.91,60.94,21754.0,60.92,60.99,60.91,60.94,21754.0
2017-10-31 15:30:00,60.93,60.96,60.88,60.91,39943.0,60.93,60.96,60.88,60.91,39943.0
2017-10-31 15:40:00,60.92,60.96,60.9,60.91,44425.0,60.92,60.96,60.9,60.91,44425.0
2017-10-31 15:50:00,60.91,60.98,60.88,60.92,107647.0,60.91,60.98,60.88,60.92,107647.0
2017-11-01 09:30:00,61.43,61.8,60.77,60.88,27490.0,61.43,61.8,60.77,60.88,27490.0
2017-11-01 09:40:00,61.07,61.17,60.81,60.95,17594.0,61.07,61.17,60.81,60.95,17594.0
2017-11-01 09:50:00,61.0,61.11,60.92,61.0,15549.0,61.0,61.11,60.92,61.0,15549.0
2017-11-01 10:00:00,61.01,61.04,60.73,60.99,30713.0,61.01,61.04,60.73,60.99,30713.0
2017-11-01 10:10:00,60.95,60.96,60.8,60.92,28378.0,60.95,60.96,60.8,60.92,28378.0
2017-11-01 10:20:00,60.93,60.93,60.81,60.81,17660.0,60.93,60.93,60.81,60.81,17660.0
2017-11-01 10:30:00,60.8,60.84,60.56,60.58,23842.0,60.8,60.84,60.56,60.58,23842.0
2017-11-01 10:40:00,60.56,60.66,60.36,60.38,23161.0,60.56,60.66,60.36,60.38,23161.0
2017-11-01 10:50:00,60.39,60.45,60.26,60.26,12939.0,60.39,60.45,60.26,60.26,12939.0
2017-11-01 11:00:00,60.25,60.45,60.15,60.43,12233.0,60.25,60.45,60.15,60.43,12233.0
2017-11-01 11:10:00,60.44,60.47,60.39,60.42,12869.0,60.44,60.47,60.39,60.42,12869.0
2017-11-01 11:20:00,60.4,60.4,60.29,60.3,11785.0,60.4,60.4,60.29,60.3,11785.0
2017-11-01 11:30:00,60.3,60.37,60.14,60.27,11378.0,60.3,60.37,60.14,60.27,11378.0
2017-11-01 11:40:00,60.27,60.27,60.06,60.27,13099.0,60.27,60.27,60.06,60.27,13099.0
2017-11-01 11:50:00,60.3,60.31,60.11,60.26,20532.0,60.3,60.31,60.11,60.26,20532.0
2017-11-01 12:00:00,60.27,60.44,60.23,60.44,14614.0,60.27,60.44,60.23,60.44,14614.0
2017-11-01 12:10:00,60.44,60.45,60.3,60.38,24515.0,60.44,60.45,60.3,60.38,24515.0
2017-11-01 12:20:00,60.38,60.51,60.36,60.42,40743.0,60.38,60.51,60.36,60.42,40743.0
2017-11-01 12:30:00,60.45,60.47,60.35,60.46,57078.0,60.45,60.47,60.35,60.46,57078.0
2017-11-01 12:40:00,60.45,60.49,60.43,60.46,16117.0,60.45,60.49,60.43,60.46,16117.0
2017-11-01 12:50:00,60.44,60.46,60.36,60.41,17790.0,60.44,60.46,60.36,60.41,17790.0
2017-11-01 13:00:00,60.4,60.42,60.25,60.25,53011.0,60.4,60.42,60.25,60.25,53011.0
2017-11-01 13:10:00,60.26,60.28,60.1,60.13,100280.0,60.26,60.28,60.1,60.13,100280.0
2017-11-01 13:20:00,60.12,60.19,60.06,60.13,19900.0,60.12,60.19,60.06,60.13,19900.0
2017-11-01 13:30:00,60.15,60.15,60.05,60.06,9034.0,60.15,60.15,60.05,60.06,9034.0
2017-11-01 13:40:00,60.08,60.17,60.06,60.07,8850.0,60.08,60.17,60.06,60.07,8850.0
2017-11-01 13:50:00,60.06,60.06,59.95,60.03,11636.0,60.06,60.06,59.95,60.03,11636.0
2017-11-01 14:00:00,60.08,60.14,59.97,60.09,8169.0,60.08,60.14,59.97,60.09,8169.0
2017-11-01 14:10:00,60.1,60.37,60.1,60.26,20308.0,60.1,60.37,60.1,60.26,20308.0
2017-11-01 14:20:00,60.3,60.35,60.2,60.34,12733.0,60.3,60.35,60.2,60.34,12733.0
2017-11-01 14:30:00,60.35,60.53,60.35,60.5,12894.0,60.35,60.53,60.35,60.5,12894.0
2017-11-01 14:40:00,60.48,60.53,60.48,60.53,16028.0,60.48,60.53,60.48,60.53,16028.0
2017-11-01 14:50:00,60.51,60.64,60.49,60.54,11063.0,60.51,60.64,60.49,60.54,11063.0
2017-11-01 15:00:00,60.5,60.55,60.47,60.5,13881.0,60.5,60.55,60.47,60.5,13881.0
2017-11-01 15:10:00,60.5,60.56,60.47,60.47,12695.0,60.5,60.56,60.47,60.47,12695.0
2017-11-01 15:20:00,60.48,60.59,60.48,60.52,14554.0,60.48,60.59,60.48,60.52,14554.0
2017-11-01 15:30:00,60.53,60.54,60.48,60.49,17765.0,60.53,60.54,60.48,60.49,17765.0
2017-11-01 15:40:00,60.51,60.58,60.5,60.55,36134.0,60.51,60.58,60.5,60.55,36134.0
2017-11-01 15:50:00,60.56,60.63,60.54,60.57,66172.0,60.56,60.63,60.54,60.57,66172.0
2017-11-02 09:30:00,60.24,60.24,59.66,59.66,44313.0,60.24,60.24,59.66,59.66,44313.0
2017-11-02 09:40:00,59.69,60.68,59.69,60.64,13201.0,59.69,60.68,59.69,60.64,13201.0
2017-11-02 09:50:00,60.54,60.65,60.48,60.55,16719.0,60.54,60.65,60.48,60.55,16719.0
2017-11-02 10:00:00,60.6,60.61,60.18,60.24,17613.0,60.6,60.61,60.18,60.24,17613.0
2017-11-02 10:10:00,60.29,60.65,60.29,60.57,17370.0,60.29,60.65,60.29,60.57,17370.0
2017-11-02 10:20:00,60.59,60.64,60.43,60.52,9842.0,60.59,60.64,60.43,60.52,9842.0
2017-11-02 10:30:00,60.55,60.78,60.52,60.65,13416.0,60.55,60.78,60.52,60.65,13416.0
2017-11-02 10:40:00,60.64,60.86,60.62,60.63,5673.0,60.64,60.86,60.62,60.63,5673.0
2017-11-02 10:50:00,60.64,60.65,60.41,60.43,6900.0,60.64,60.65,60.41,60.43,6900.0
2017-11-02 11:00:00,60.4,60.74,60.4,60.65,11390.0,60.4,60.74,60.4,60.65,11390.0
2017-11-02 11:10:00,60.65,60.69,60.43,60.57,9928.0,60.65,60.69,60.43,60.57,9928.0
2017-11-02 11:20:00,60.51,60.57,60.26,60.43,14617.0,60.51,60.57,60.26,60.43,14617.0
2017-11-02 11:30:00,60.34,60.54,60.3,60.41,14099.0,60.34,60.54,60.3,60.41,14099.0
2017-11-02 11:40:00,60.4,60.76,60.35,60.65,15768.0,60.4,60.76,60.35,60.65,15768.0
2017-11-02 11:50:00,60.65,60.73,60.65,60.69,7355.0,60.65,60.73,60.65,60.69,7355.0
2017-11-02 12:00:00,60.72,60.92,60.64,60.91,14661.0,60.72,60.92,60.64,60.91,14661.0
2017-11-02 12:10:00,60.89,60.97,60.84,60.94,13162.0,60.89,60.97,60.84,60.94,13162.0
2017-11-02 12:20:00,60.86,60.88,60.75,60.84,9344.0,60.86,60.88,60.75,60.84,9344.0
2017-11-02 12:30:00,60.82,60.95,60.79,60.89,8538.0,60.82,60.95,60.79,60.89,8538.0
2017-11-02 12:40:00,60.88,60.99,60.83,60.89,12868.0,60.88,60.99,60.83,60.89,12868.0
2017-11-02 12:50:00,60.89,61.06,60.85,60.98,7739.0,60.89,61.06,60.85,60.98,7739.0
2017-11-02 13:00:00,60.91,61.01,60.91,60.97,9249.0,60.91,61.01,60.91,60.97,9249.0
2017-11-02 13:10:00,60.98,61.08,60.93,61.05,11219.0,60.98,61.08,60.93,61.05,11219.0
2017-11-02 13:20:00,61.05,61.1,60.89,60.89,8936.0,61.05,61.1,60.89,60.89,8936.0
2017-11-02 13:30:00,60.91,61.03,60.84,61.0,16729.0,60.91,61.03,60.84,61.0,16729.0
2017-11-02 13:40:00,61.0,61.05,60.92,60.98,10592.0,61.0,61.05,60.92,60.98,10592.0
2017-11-02 13:50:00,60.98,61.04,60.9,61.01,13119.0,60.98,61.04,60.9,61.01,13119.0
2017-11-02 14:00:00,61.01,61.03,60.89,61.03,25613.0,61.01,61.03,60.89,61.03,25613.0
2017-11-02 14:10:00,61.03,61.03,60.76,60.8,47515.0,61.03,61.03,60.76,60.8,47515.0
2017-11-02 14:20:00,60.78,60.88,60.71,60.88,10910.0,60.78,60.88,60.71,60.88,10910.0
2017-11-02 14:30:00,60.91,60.94,60.82,60.86,7120.0,60.91,60.94,60.82,60.86,7120.0
2017-11-02 14:40:00,60.86,60.87,60.75,60.78,10454.0,60.86,60.87,60.75,60.78,10454.0
2017-11-02 14:50:00,60.78,60.88,60.72,60.87,18200.0,60.78,60.88,60.72,60.87,18200.0
2017-11-02 15:00:00,60.87,60.98,60.85,60.92,22405.0,60.87,60.98,60.85,60.92,22405.0
2017-11-02 15:10:00,60.94,61.03,60.89,60.93,17877.0,60.94,61.03,60.89,60.93,17877.0
2017-11-02 15:20:00,60.94,60.99,60.8,60.91,23630.0,60.94,60.99,60.8,60.91,23630.0
2017-11-02 15:30:00,60.92,61.03,60.81,61.02,33297.0,60.92,61.03,60.81,61.02,33297.0
2017-11-02 15:40:00,61.02,61.05,60.97,61.01,38747.0,61.02,61.05,60.97,61.01,38747.0
2017-11-02 15:50:00,61.01,61.06,60.93,60.96,58848.0,61.01,61.06,60.93,60.96,58848.0
2017-11-03 09:30:00,60.95,60.95,60.73,60.83,11064.0,60.95,60.95,60.73,60.83,11064.0
2017-11-03 09:40:00,60.86,61.02,60.67,60.93,7965.0,60.86,61.02,60.67,60.93,7965.0
2017-11-03 09:50:00,60.92,61.11,60.88,61.06,6450.0,60.92,61.11,60.88,61.06,6450.0
2017-11-03 10:00:00,61.03,61.08,60.98,60.99,5059.0,61.03,61.08,60.98,60.99,5059.0
2017-11-03 10:10:00,61.04,61.11,60.81,61.03,6799.0,61.04,61.11,60.81,61.03,6799.0
2017-11-03 10:20:00,61.05,61.24,60.98,61.1,7709.0,61.05,61.24,60.98,61.1,7709.0
2017-11-03 10:30:00,61.16,61.24,61.02,61.06,4250.0,61.16,61.24,61.02,61.06,4250.0
2017-11-03 10:40:00,61.08,61.12,60.98,60.98,4745.0,61.08,61.12,60.98,60.98,4745.0
2017-11-03 10:50:00,60.99,61.32,60.95,61.26,8296.0,60.99,61.32,60.95,61.26,8296.0
2017-11-03 11:00:00,61.23,61.49,61.23,61.34,34091.0,61.23,61.49,61.23,61.34,34091.0
2017-11-03 11:10:00,61.34,61.44,61.16,61.2,25236.0,61.34,61.44,61.16,61.2,25236.0
2017-11-03 11:20:00,61.21,61.32,61.18,61.29,8757.0,61.21,61.32,61.18,61.29,8757.0
2017-11-03 11:30:00,61.32,61.32,61.16,61.23,8475.0,61.32,61.32,61.16,61.23,8475.0
2017-11-03 11:40:00,61.24,61.3,61.19,61.3,3040.0,61.24,61.3,61.19,61.3,3040.0
2017-11-03 11:50:00,61.36,61.39,61.3,61.39,5517.0,61.36,61.39,61.3,61.39,5517.0
2017-11-03 12:00:00,61.37,61.4,61.23,61.23,7713.0,61.37,61.4,61.23,61.23,7713.0
2017-11-03 12:10:00,61.23,61.42,61.15,61.35,26586.0,61.23,61.42,61.15,61.35,26586.0
2017-11-03 12:20:00,61.37,61.4,61.3,61.4,3478.0,61.37,61.4,61.3,61.4,3478.0
2017-11-03 12:30:00,61.39,61.39,61.23,61.23,6484.0,61.39,61.39,61.23,61.23,6484.0
2017-11-03 12:40:00,61.25,61.37,61.22,61.32,5790.0,61.25,61.37,61.22,61.32,5790.0
2017-11-03 12:50:00,61.31,61.31,61.22,61.29,2415.0,61.31,61.31,61.22,61.29,2415.0
2017-11-03 13:00:00,61.33,61.39,61.31,61.34,11285.0,61.33,61.39,61.31,61.34,11285.0
2017-11-03 13:10:00,61.3,61.33,61.26,61.28,7440.0,61.3,61.33,61.26,61.28,7440.0
2017-11-03 13:20:00,61.25,61.28,61.23,61.25,13597.0,61.25,61.28,61.23,61.25,13597.0
2017-11-03 13:30:00,61.25,61.4,61.25,61.4,12752.0,61.25,61.4,61.25,61.4,12752.0
2017-11-03 13:40:00,61.41,61.42,61.26,61.26,7210.0,61.41,61.42,61.26,61.26,7210.0
2017-11-03 13:50:00,61.26,61.33,61.26,61.3,5437.0,61.26,61.33,61.26,61.3,5437.0
2017-11-03 14:00:00,61.32,61.41,61.29,61.38,5163.0,61.32,61.41,61.29,61.38,5163.0
2017-11-03 14:10:00,61.36,61.39,61.32,61.38,4218.0,61.36,61.39,61.32,61.38,4218.0
2017-11-03 14:20:00,61.36,61.4,61.33,61.39,7888.0,61.36,61.4,61.33,61.39,7888.0
2017-11-03 14:30:00,61.37,61.43,61.37,61.41,5347.0,61.37,61.43,61.37,61.41,5347.0
2017-11-03 14:40:00,61.38,61.46,61.38,61.4,8188.0,61.38,61.46,61.38,61.4,8188.0
2017-11-03 14:50:00,61.4,61.47,61.4,61.46,7009.0,61.4,61.47,61.4,61.46,7009.0
2017-11-03 15:00:00,61.43,61.52,61.42,61.49,13408.0,61.43,61.52,61.42,61.49,13408.0
2017-11-03 15:10:00,61.49,61.54,61.45,61.51,6598.0,61.49,61.54,61.45,61.51,6598.0
2017-11-03 15:20:00,61.51,61.51,61.34,61.39,11824.0,61.51,61.51,61.34,61.39,11824.0
2017-11-03 15:30:00,61.39,61.49,61.37,61.49,12106.0,61.39,61.49,61.37,61.49,12106.0
2017-11-03 15:40:00,61.5,61.63,61.49,61.61,18765.0,61.5,61.63,61.49,61.61,18765.0
2017-11-03 15:50:00,61.62,61.63,61.54,61.61,41499.0,61.62,61.63,61.54,61.61,41499.0
2017-11-06 09:30:00,61.77,61.91,61.62,61.65,17402.0,61.77,61.91,61.62,61.65,17402.0
2017-11-06 09:40:00,61.65,61.71,61.41,61.42,11250.0,61.65,61.71,61.41,61.42,11250.0
2017-11-06 09:50:00,61.44,61.51,61.17,61.51,17867.0,61.44,61.51,61.17,61.51,17867.0
2017-11-06 10:00:00,61.48,61.78,61.47,61.69,12120.0,61.48,61.78,61.47,61.69,12120.0
2017-11-06 10:10:00,61.74,61.8,61.65,61.79,13266.0,61.74,61.8,61.65,61.79,13266.0
2017-11-06 10:20:00,61.76,62.04,61.72,61.84,35981.0,61.76,62.04,61.72,61.84,35981.0
2017-11-06 10:30:00,61.88,61.97,61.65,61.66,20040.0,61.88,61.97,61.65,61.66,20040.0
2017-11-06 10:40:00,61.65,61.71,61.55,61.71,21602.0,61.65,61.71,61.55,61.71,21602.0
2017-11-06 10:50:00,61.7,61.74,61.55,61.55,22511.0,61.7,61.74,61.55,61.55,22511.0
2017-11-06 11:00:00,61.57,61.59,61.45,61.55,20292.0,61.57,61.59,61.45,61.55,20292.0
2017-11-06 11:10:00,61.54,61.56,61.26,61.44,31966.0,61.54,61.56,61.26,61.44,31966.0
2017-11-06 11:20:00,61.44,61.55,61.44,61.46,9679.0,61.44,61.55,61.44,61.46,9679.0
2017-11-06 11:30:00,61.49,61.52,61.37,61.45,17676.0,61.49,61.52,61.37,61.45,17676.0
2017-11-06 11:40:00,61.44,61.46,61.29,61.34,9572.0,61.44,61.46,61.29,61.34,9572.0
2017-11-06 11:50:00,61.34,61.39,61.23,61.34,21466.0,61.34,61.39,61.23,61.34,21466.0
2017-11-06 12:00:00,61.37,61.54,61.37,61.5,8437.0,61.37,61.54,61.37,61.5,8437.0
2017-11-06 12:10:00,61.52,61.58,61.45,61.54,8246.0,61.52,61.58,61.45,61.54,8246.0
2017-11-06 12:20:00,61.52,61.55,61.47,61.55,10844.0,61.52,61.55,61.47,61.55,10844.0
2017-11-06 12:30:00,61.55,61.55,61.5,61.53,4333.0,61.55,61.55,61.5,61.53,4333.0
2017-11-06 12:40:00,61.52,61.59,61.52,61.56,7282.0,61.52,61.59,61.52,61.56,7282.0
2017-11-06 12:50:00,61.59,61.59,61.46,61.46,6004.0,61.59,61.59,61.46,61.46,6004.0
2017-11-06 13:00:00,61.46,61.51,61.45,61.51,7205.0,61.46,61.51,61.45,61.51,7205.0
2017-11-06 13:10:00,61.52,61.52,61.44,61.47,17469.0,61.52,61.52,61.44,61.47,17469.0
2017-11-06 13:20:00,61.46,61.47,61.3,61.3,7463.0,61.46,61.47,61.3,61.3,7463.0
2017-11-06 13:30:00,61.31,61.4,61.15,61.28,22709.0,61.31,61.4,61.15,61.28,22709.0
2017-11-06 13:40:00,61.29,61.3,61.13,61.16,28671.0,61.29,61.3,61.13,61.16,28671.0
2017-11-06 13:50:00,61.17,61.17,61.09,61.17,36716.0,61.17,61.17,61.09,61.17,36716.0
2017-11-06 14:00:00,61.17,61.17,61.06,61.11,11349.0,61.17,61.17,61.06,61.11,11349.0
2017-11-06 14:10:00,61.06,61.11,61.05,61.08,7580.0,61.06,61.11,61.05,61.08,7580.0
2017-11-06 14:20:00,61.08,61.22,61.08,61.13,10207.0,61.08,61.22,61.08,61.13,10207.0
2017-11-06 14:30:00,61.12,61.29,61.12,61.29,11410.0,61.12,61.29,61.12,61.29,11410.0
2017-11-06 14:40:00,61.3,61.39,61.28,61.31,16479.0,61.3,61.39,61.28,61.31,16479.0
2017-11-06 14:50:00,61.33,61.36,61.26,61.26,11983.0,61.33,61.36,61.26,61.26,11983.0
2017-11-06 15:00:00,61.26,61.31,61.24,61.31,17427.0,61.26,61.31,61.24,61.31,17427.0
2017-11-06 15:10:00,61.31,61.43,61.26,61.38,12684.0,61.31,61.43,61.26,61.38,12684.0
2017-11-06 15:20:00,61.4,61.4,61.28,61.33,12281.0,61.4,61.4,61.28,61.33,12281.0
2017-11-06 15:30:00,61.35,61.37,61.33,61.35,19789.0,61.35,61.37,61.33,61.35,19789.0
2017-11-06 15:40:00,61.35,61.36,61.29,61.32,41064.0,61.35,61.36,61.29,61.32,41064.0
2017-11-06 15:50:00,61.31,61.38,61.3,61.36,66338.0,61.31,61.38,61.3,61.36,66338.0
2017-11-07 09:30:00,61.35,61.35,60.88,60.94,21695.0,61.35,61.35,60.88,60.94,21695.0
2017-11-07 09:40:00,60.9,61.12,60.77,60.83,11954.0,60.9,61.12,60.77,60.83,11954.0
2017-11-07 09:50:00,60.84,60.84,60.57,60.58,32986.0,60.84,60.84,60.57,60.58,32986.0
2017-11-07 10:00:00,60.56,60.82,60.53,60.73,33130.0,60.56,60.82,60.53,60.73,33130.0
2017-11-07 10:10:00,60.73,60.83,60.68,60.83,12252.0,60.73,60.83,60.68,60.83,12252.0
2017-11-07 10:20:00,60.83,60.96,60.68,60.96,19863.0,60.83,60.96,60.68,60.96,19863.0
2017-11-07 10:30:00,60.9,61.09,60.68,61.01,22383.0,60.9,61.09,60.68,61.01,22383.0
2017-11-07 10:40:00,61.0,61.05,60.88,60.89,12959.0,61.0,61.05,60.88,60.89,12959.0
2017-11-07 10:50:00,60.87,61.06,60.79,61.04,17472.0,60.87,61.06,60.79,61.04,17472.0
2017-11-07 11:00:00,61.01,61.19,61.0,61.15,15098.0,61.01,61.19,61.0,61.15,15098.0
2017-11-07 11:10:00,61.16,61.29,60.99,61.29,45309.0,61.16,61.29,60.99,61.29,45309.0
2017-11-07 11:20:00,61.24,61.39,61.22,61.3,16817.0,61.24,61.39,61.22,61.3,16817.0
2017-11-07 11:30:00,61.34,61.39,61.24,61.25,11559.0,61.34,61.39,61.24,61.25,11559.0
2017-11-07 11:40:00,61.25,61.61,61.25,61.47,21893.0,61.25,61.61,61.25,61.47,21893.0
2017-11-07 11:50:00,61.45,61.5,61.2,61.27,16251.0,61.45,61.5,61.2,61.27,16251.0
2017-11-07 12:00:00,61.28,61.31,61.17,61.2,13137.0,61.28,61.31,61.17,61.2,13137.0
2017-11-07 12:10:00,61.22,61.22,61.06,61.1,6660.0,61.22,61.22,61.06,61.1,6660.0
2017-11-07 12:20:00,61.12,61.12,61.02,61.02,7969.0,61.12,61.12,61.02,61.02,7969.0
2017-11-07 12:30:00,61.02,61.02,60.9,60.96,7712.0,61.02,61.02,60.9,60.96,7712.0
2017-11-07 12:40:00,60.98,61.02,60.83,60.86,7067.0,60.98,61.02,60.83,60.86,7067.0
2017-11-07 12:50:00,60.85,61.11,60.85,61.11,12543.0,60.85,61.11,60.85,61.11,12543.0
2017-11-07 13:00:00,61.09,61.18,61.06,61.11,11596.0,61.09,61.18,61.06,61.11,11596.0
2017-11-07 13:10:00,61.13,61.23,61.12,61.2,5946.0,61.13,61.23,61.12,61.2,5946.0
2017-11-07 13:20:00,61.22,61.24,61.05,61.2,9094.0,61.22,61.24,61.05,61.2,9094.0
2017-11-07 13:30:00,61.23,61.35,61.22,61.28,8865.0,61.23,61.35,61.22,61.28,8865.0
2017-11-07 13:40:00,61.28,61.3,61.26,61.28,8939.0,61.28,61.3,61.26,61.28,8939.0
2017-11-07 13:50:00,61.27,61.31,61.26,61.29,14342.0,61.27,61.31,61.26,61.29,14342.0
2017-11-07 14:00:00,61.29,61.3,61.14,61.17,9025.0,61.29,61.3,61.14,61.17,9025.0
2017-11-07 14:10:00,61.19,61.25,61.09,61.24,13885.0,61.19,61.25,61.09,61.24,13885.0
2017-11-07 14:20:00,61.23,61.3,61.21,61.26,5766.0,61.23,61.3,61.21,61.26,5766.0
2017-11-07 14:30:00,61.28,61.34,61.28,61.34,8401.0,61.28,61.34,61.28,61.34,8401.0
2017-11-07 14:40:00,61.32,61.32,61.23,61.29,5906.0,61.32,61.32,61.23,61.29,5906.0
2017-11-07 14:50:00,61.26,61.33,61.25,61.29,20795.0,61.26,61.33,61.25,61.29,20795.0
2017-11-07 15:00:00,61.29,61.32,61.19,61.19,14704.0,61.29,61.32,61.19,61.19,14704.0
2017-11-07 15:10:00,61.2,61.21,61.13,61.18,23226.0,61.2,61.21,61.13,61.18,23226.0
2017-11-07 15:20:00,61.18,61.24,61.12,61.24,30622.0,61.18,61.24,61.12,61.24,30622.0
2017-11-07 15:30:00,61.24,61.39,61.21,61.31,32217.0,61.24,61.39,61.21,61.31,32217.0
2017-11-07 15:40:00,61.32,61.33,61.21,61.23,49878.0,61.32,61.33,61.21,61.23,49878.0
2017-11-07 15:50:00,61.23,61.3,61.19,61.27,110158.0,61.23,61.3,61.19,61.27,110158.0
2017-11-08 09:30:00,61.05,61.37,61.05,61.14,8283.0,61.05,61.37,61.05,61.14,8283.0
2017-11-08 09:40:00,61.06,61.1,60.92,61.01,6575.0,61.06,61.1,60.92,61.01,6575.0
2017-11-08 09:50:00,61.0,61.0,60.88,60.89,4665.0,61.0,61.0,60.88,60.89,4665.0
2017-11-08 10:00:00,60.95,61.17,60.95,61.17,3792.0,60.95,61.17,60.95,61.17,3792.0
2017-11-08 10:10:00,61.16,61.39,61.1,61.36,5816.0,61.16,61.39,61.1,61.36,5816.0
2017-11-08 10:20:00,61.36,61.58,61.33,61.55,7629.0,61.36,61.58,61.33,61.55,7629.0
2017-11-08 10:30:00,61.58,61.59,61.46,61.5,3468.0,61.58,61.59,61.46,61.5,3468.0
2017-11-08 10:40:00,61.53,61.56,61.44,61.44,2100.0,61.53,61.56,61.44,61.44,2100.0
2017-11-08 10:50:00,61.43,61.63,61.43,61.56,6057.0,61.43,61.63,61.43,61.56,6057.0
2017-11-08 11:00:00,61.57,61.76,61.57,61.66,8893.0,61.57,61.76,61.57,61.66,8893.0
2017-11-08 11:10:00,61.67,61.73,61.64,61.67,6204.0,61.67,61.73,61.64,61.67,6204.0
2017-11-08 11:20:00,61.66,61.69,61.61,61.69,4465.0,61.66,61.69,61.61,61.69,4465.0
2017-11-08 11:30:00,61.71,61.92,61.7,61.91,16264.0,61.71,61.92,61.7,61.91,16264.0
2017-11-08 11:40:00,61.91,61.95,61.71,61.71,24565.0,61.91,61.95,61.71,61.71,24565.0
2017-11-08 11:50:00,61.66,61.66,61.53,61.64,7000.0,61.66,61.66,61.53,61.64,7000.0
2017-11-08 12:00:00,61.62,61.73,61.62,61.66,7289.0,61.62,61.73,61.62,61.66,7289.0
2017-11-08 12:10:00,61.64,61.73,61.58,61.73,6925.0,61.64,61.73,61.58,61.73,6925.0
2017-11-08 12:20:00,61.78,61.91,61.75,61.91,7050.0,61.78,61.91,61.75,61.91,7050.0
2017-11-08 12:30:00,61.91,61.93,61.79,61.82,5800.0,61.91,61.93,61.79,61.82,5800.0
2017-11-08 12:40:00,61.8,61.83,61.74,61.83,6600.0,61.8,61.83,61.74,61.83,6600.0
2017-11-08 12:50:00,61.86,61.92,61.82,61.89,6784.0,61.86,61.92,61.82,61.89,6784.0
2017-11-08 13:00:00,61.88,61.98,61.88,61.9,8665.0,61.88,61.98,61.88,61.9,8665.0
2017-11-08 13:10:00,61.92,61.92,61.82,61.87,4892.0,61.92,61.92,61.82,61.87,4892.0
2017-11-08 13:20:00,61.86,61.92,61.85,61.87,4953.0,61.86,61.92,61.85,61.87,4953.0
2017-11-08 13:30:00,61.88,61.88,61.71,61.71,5517.0,61.88,61.88,61.71,61.71,5517.0
2017-11-08 13:40:00,61.74,61.74,61.64,61.7,7510.0,61.74,61.74,61.64,61.7,7510.0
2017-11-08 13:50:00,61.7,61.72,61.66,61.7,4921.0,61.7,61.72,61.66,61.7,4921.0
2017-11-08 14:00:00,61.68,61.73,61.66,61.72,8497.0,61.68,61.73,61.66,61.72,8497.0
2017-11-08 14:10:00,61.72,61.76,61.64,61.68,11315.0,61.72,61.76,61.64,61.68,11315.0
2017-11-08 14:20:00,61.66,61.73,61.65,61.69,9978.0,61.66,61.73,61.65,61.69,9978.0
2017-11-08 14:30:00,61.69,61.74,61.67,61.73,6387.0,61.69,61.74,61.67,61.73,6387.0
2017-11-08 14:40:00,61.73,61.86,61.73,61.86,6988.0,61.73,61.86,61.73,61.86,6988.0
2017-11-08 14:50:00,61.85,61.88,61.82,61.86,13126.0,61.85,61.88,61.82,61.86,13126.0
2017-11-08 15:00:00,61.86,62.03,61.86,61.95,18994.0,61.86,62.03,61.86,61.95,18994.0
2017-11-08 15:10:00,61.94,62.01,61.93,61.98,10348.0,61.94,62.01,61.93,61.98,10348.0
2017-11-08 15:20:00,61.99,62.0,61.86,61.88,15293.0,61.99,62.0,61.86,61.88,15293.0
2017-11-08 15:30:00,61.88,62.0,61.87,61.99,23963.0,61.88,62.0,61.87,61.99,23963.0
2017-11-08 15:40:00,62.0,62.0,61.93,61.95,48255.0,62.0,62.0,61.93,61.95,48255.0
2017-11-08 15:50:00,61.95,61.95,61.83,61.88,56599.0,61.95,61.95,61.83,61.88,56599.0
2017-11-09 09:30:00,61.29,61.4,61.03,61.26,10702.0,61.29,61.4,61.03,61.26,10702.0
2017-11-09 09:40:00,61.17,61.22,60.69,60.76,37689.0,61.17,61.22,60.69,60.76,37689.0
2017-11-09 09:50:00,60.69,61.05,60.68,60.95,9571.0,60.69,61.05,60.68,60.95,9571.0
2017-11-09 10:00:00,60.91,61.4,60.85,61.39,10610.0,60.91,61.4,60.85,61.39,10610.0
2017-11-09 10:10:00,61.32,61.41,61.03,61.15,7899.0,61.32,61.41,61.03,61.15,7899.0
2017-11-09 10:20:00,61.25,61.37,61.18,61.18,6024.0,61.25,61.37,61.18,61.18,6024.0
2017-11-09 10:30:00,61.2,61.24,60.96,61.02,7102.0,61.2,61.24,60.96,61.02,7102.0
2017-11-09 10:40:00,60.96,61.22,60.96,61.05,5830.0,60.96,61.22,60.96,61.05,5830.0
2017-11-09 10:50:00,61.0,61.32,60.99,61.25,10685.0,61.0,61.32,60.99,61.25,10685.0
2017-11-09 11:00:00,61.26,61.32,61.14,61.18,5150.0,61.26,61.32,61.14,61.18,5150.0
2017-11-09 11:10:00,61.2,61.25,61.02,61.13,5349.0,61.2,61.25,61.02,61.13,5349.0
2017-11-09 11:20:00,61.11,61.11,60.72,60.76,8418.0,61.11,61.11,60.72,60.76,8418.0
2017-11-09 11:30:00,60.72,60.93,60.69,60.88,10000.0,60.72,60.93,60.69,60.88,10000.0
2017-11-09 11:40:00,60.86,60.97,60.71,60.73,8850.0,60.86,60.97,60.71,60.73,8850.0
2017-11-09 11:50:00,60.72,60.72,60.29,60.58,18788.0,60.72,60.72,60.29,60.58,18788.0
2017-11-09 12:00:00,60.49,60.79,60.34,60.77,23778.0,60.49,60.79,60.34,60.77,23778.0
2017-11-09 12:10:00,60.7,60.83,60.67,60.68,12818.0,60.7,60.83,60.67,60.68,12818.0
2017-11-09 12:20:00,60.74,60.75,60.44,60.44,7980.0,60.74,60.75,60.44,60.44,7980.0
2017-11-09 12:30:00,60.4,60.47,60.24,60.43,14211.0,60.4,60.47,60.24,60.43,14211.0
2017-11-09 12:40:00,60.34,60.34,60.1,60.26,13442.0,60.34,60.34,60.1,60.26,13442.0
2017-11-09 12:50:00,60.28,60.4,60.2,60.33,6900.0,60.28,60.4,60.2,60.33,6900.0
2017-11-09 13:00:00,60.37,60.37,60.16,60.17,12184.0,60.37,60.37,60.16,60.17,12184.0
2017-11-09 13:10:00,60.18,60.32,60.14,60.28,10123.0,60.18,60.32,60.14,60.28,10123.0
2017-11-09 13:20:00,60.31,60.42,60.2,60.2,12425.0,60.31,60.42,60.2,60.2,12425.0
2017-11-09 13:30:00,60.22,60.36,60.2,60.24,12858.0,60.22,60.36,60.2,60.24,12858.0
2017-11-09 13:40:00,60.21,60.29,60.16,60.23,16771.0,60.21,60.29,60.16,60.23,16771.0
2017-11-09 13:50:00,60.23,60.35,60.23,60.23,12283.0,60.23,60.35,60.23,60.23,12283.0
2017-11-09 14:00:00,60.27,60.3,60.18,60.29,15627.0,60.27,60.3,60.18,60.29,15627.0
2017-11-09 14:10:00,60.25,60.32,60.21,60.22,26567.0,60.25,60.32,60.21,60.22,26567.0
2017-11-09 14:20:00,60.23,60.42,60.15,60.42,36104.0,60.23,60.42,60.15,60.42,36104.0
2017-11-09 14:30:00,60.44,60.53,60.39,60.43,6760.0,60.44,60.53,60.39,60.43,6760.0
2017-11-09 14:40:00,60.43,60.43,60.3,60.33,4221.0,60.43,60.43,60.3,60.33,4221.0
2017-11-09 14:50:00,60.33,60.5,60.33,60.46,9550.0,60.33,60.5,60.33,60.46,9550.0
2017-11-09 15:00:00,60.47,60.52,60.37,60.5,10337.0,60.47,60.52,60.37,60.5,10337.0
2017-11-09 15:10:00,60.49,60.49,60.36,60.38,6691.0,60.49,60.49,60.36,60.38,6691.0
2017-11-09 15:20:00,60.39,60.53,60.37,60.51,14682.0,60.39,60.53,60.37,60.51,14682.0
2017-11-09 15:30:00,60.51,60.63,60.49,60.63,14103.0,60.51,60.63,60.49,60.63,14103.0
2017-11-09 15:40:00,60.62,60.65,60.47,60.49,24160.0,60.62,60.65,60.47,60.49,24160.0
2017-11-09 15:50:00,60.48,60.61,60.48,60.59,47499.0,60.48,60.61,60.48,60.59,47499.0
2017-11-10 09:30:00,60.38,60.58,60.16,60.3,7164.0,60.38,60.58,60.16,60.3,7164.0
2017-11-10 09:40:00,60.25,60.94,60.25,60.85,11021.0,60.25,60.94,60.25,60.85,11021.0
2017-11-10 09:50:00,60.98,61.22,60.93,61.22,21074.0,60.98,61.22,60.93,61.22,21074.0
2017-11-10 10:00:00,61.26,61.38,60.91,60.94,28132.0,61.26,61.38,60.91,60.94,28132.0
2017-11-10 10:10:00,61.01,61.24,60.89,61.17,18859.0,61.01,61.24,60.89,61.17,18859.0
2017-11-10 10:20:00,61.18,61.23,61.08,61.1,6208.0,61.18,61.23,61.08,61.1,6208.0
2017-11-10 10:30:00,61.1,61.1,60.88,60.91,9311.0,61.1,61.1,60.88,60.91,9311.0
2017-11-10 10:40:00,60.89,61.02,60.89,61.0,5302.0,60.89,61.02,60.89,61.0,5302.0
2017-11-10 10:50:00,60.98,61.09,60.96,61.06,7500.0,60.98,61.09,60.96,61.06,7500.0
2017-11-10 11:00:00,61.03,61.14,61.0,61.12,7065.0,61.03,61.14,61.0,61.12,7065.0
2017-11-10 11:10:00,61.14,61.27,61.11,61.27,12359.0,61.14,61.27,61.11,61.27,12359.0
2017-11-10 11:20:00,61.23,61.25,61.0,61.06,11520.0,61.23,61.25,61.0,61.06,11520.0
2017-11-10 11:30:00,61.04,61.16,60.98,61.16,4665.0,61.04,61.16,60.98,61.16,4665.0
2017-11-10 11:40:00,61.15,61.29,61.09,61.19,7613.0,61.15,61.29,61.09,61.19,7613.0
2017-11-10 11:50:00,61.19,61.22,61.06,61.18,15914.0,61.19,61.22,61.06,61.18,15914.0
2017-11-10 12:00:00,61.18,61.36,61.18,61.36,4912.0,61.18,61.36,61.18,61.36,4912.0
2017-11-10 12:10:00,61.4,61.45,61.28,61.31,5675.0,61.4,61.45,61.28,61.31,5675.0
2017-11-10 12:20:00,61.31,61.35,61.14,61.14,5300.0,61.31,61.35,61.14,61.14,5300.0
2017-11-10 12:30:00,61.14,61.15,61.01,61.08,7250.0,61.14,61.15,61.01,61.08,7250.0
2017-11-10 12:40:00,61.08,61.14,61.05,61.08,11338.0,61.08,61.14,61.05,61.08,11338.0
2017-11-10 12:50:00,61.08,61.11,60.98,60.99,10521.0,61.08,61.11,60.98,60.99,10521.0
2017-11-10 13:00:00,60.98,60.98,60.91,60.93,4900.0,60.98,60.98,60.91,60.93,4900.0
2017-11-10 13:10:00,60.93,61.12,60.91,61.12,20302.0,60.93,61.12,60.91,61.12,20302.0
2017-11-10 13:20:00,61.08,61.14,61.03,61.13,20748.0,61.08,61.14,61.03,61.13,20748.0
2017-11-10 13:30:00,61.16,61.18,60.99,61.04,22314.0,61.16,61.18,60.99,61.04,22314.0
2017-11-10 13:40:00,61.02,61.05,60.98,61.0,3400.0,61.02,61.05,60.98,61.0,3400.0
2017-11-10 13:50:00,61.02,61.19,61.02,61.19,9018.0,61.02,61.19,61.02,61.19,9018.0
2017-11-10 14:00:00,61.17,61.3,61.17,61.3,5500.0,61.17,61.3,61.17,61.3,5500.0
2017-11-10 14:10:00,61.28,61.43,61.28,61.4,7231.0,61.28,61.43,61.28,61.4,7231.0
2017-11-10 14:20:00,61.35,61.52,61.35,61.49,6399.0,61.35,61.52,61.35,61.49,6399.0
2017-11-10 14:30:00,61.48,61.55,61.47,61.51,7806.0,61.48,61.55,61.47,61.51,7806.0
2017-11-10 14:40:00,61.51,61.52,61.42,61.46,10963.0,61.51,61.52,61.42,61.46,10963.0
2017-11-10 14:50:00,61.47,61.51,61.43,61.47,5394.0,61.47,61.51,61.43,61.47,5394.0
2017-11-10 15:00:00,61.47,61.54,61.33,61.33,10705.0,61.47,61.54,61.33,61.33,10705.0
2017-11-10 15:10:00,61.32,61.44,61.3,61.38,8938.0,61.32,61.44,61.3,61.38,8938.0
2017-11-10 15:20:00,61.41,61.51,61.4,61.48,19067.0,61.41,61.51,61.4,61.48,19067.0
2017-11-10 15:30:00,61.48,61.48,61.33,61.4,17601.0,61.48,61.48,61.33,61.4,17601.0
2017-11-10 15:40:00,61.41,61.46,61.33,61.46,32001.0,61.41,61.46,61.33,61.46,32001.0
2017-11-10 15:50:00,61.46,61.53,61.37,61.47,136156.0,61.46,61.53,61.37,61.47,136156.0
2017-11-13 09:30:00,61.17,61.32,61.02,61.3,9096.0,61.17,61.32,61.02,61.3,9096.0
2017-11-13 09:40:00,61.28,61.67,61.28,61.33,20389.0,61.28,61.67,61.28,61.33,20389.0
2017-11-13 09:50:00,61.3,61.71,61.3,61.59,11497.0,61.3,61.71,61.3,61.59,11497.0
2017-11-13 10:00:00,61.65,61.69,61.4,61.43,6360.0,61.65,61.69,61.4,61.43,6360.0
2017-11-13 10:10:00,61.45,61.6,61.33,61.49,9165.0,61.45,61.6,61.33,61.49,9165.0
2017-11-13 10:20:00,61.48,61.59,61.39,61.4,5664.0,61.48,61.59,61.39,61.4,5664.0
2017-11-13 10:30:00,61.4,61.45,61.21,61.21,6415.0,61.4,61.45,61.21,61.21,6415.0
2017-11-13 10:40:00,61.21,61.35,61.21,61.3,7020.0,61.21,61.35,61.21,61.3,7020.0
2017-11-13 10:50:00,61.34,61.34,61.27,61.29,3300.0,61.34,61.34,61.27,61.29,3300.0
2017-11-13 11:00:00,61.35,61.35,61.21,61.28,13438.0,61.35,61.35,61.21,61.28,13438.0
2017-11-13 11:10:00,61.28,61.45,61.26,61.45,7474.0,61.28,61.45,61.26,61.45,7474.0
2017-11-13 11:20:00,61.42,61.49,61.33,61.49,6262.0,61.42,61.49,61.33,61.49,6262.0
2017-11-13 11:30:00,61.49,61.57,61.46,61.46,4855.0,61.49,61.57,61.46,61.46,4855.0
2017-11-13 11:40:00,61.46,61.56,61.46,61.55,8719.0,61.46,61.56,61.46,61.55,8719.0
2017-11-13 11:50:00,61.56,61.59,61.48,61.51,7589.0,61.56,61.59,61.48,61.51,7589.0
2017-11-13 12:00:00,61.51,61.66,61.48,61.66,13814.0,61.51,61.66,61.48,61.66,13814.0
2017-11-13 12:10:00,61.65,61.7,61.57,61.69,5100.0,61.65,61.7,61.57,61.69,5100.0
2017-11-13 12:20:00,61.67,61.72,61.66,61.67,13499.0,61.67,61.72,61.66,61.67,13499.0
2017-11-13 12:30:00,61.69,61.77,61.65,61.74,5295.0,61.69,61.77,61.65,61.74,5295.0
2017-11-13 12:40:00,61.74,61.82,61.71,61.71,4550.0,61.74,61.82,61.71,61.71,4550.0
2017-11-13 12:50:00,61.69,61.73,61.53,61.56,7764.0,61.69,61.73,61.53,61.56,7764.0
2017-11-13 13:00:00,61.61,61.61,61.42,61.42,1403.0,61.61,61.61,61.42,61.42,1403.0
2017-11-13 13:10:00,61.41,61.54,61.4,61.54,4200.0,61.41,61.54,61.4,61.54,4200.0
2017-11-13 13:20:00,61.48,61.6,61.47,61.54,3666.0,61.48,61.6,61.47,61.54,3666.0
2017-11-13 13:30:00,61.57,61.63,61.54,61.61,4703.0,61.57,61.63,61.54,61.61,4703.0
2017-11-13 13:40:00,61.65,61.65,61.48,61.48,5098.0,61.65,61.65,61.48,61.48,5098.0
2017-11-13 13:50:00,61.44,61.48,61.41,61.45,11486.0,61.44,61.48,61.41,61.45,11486.0
2017-11-13 14:00:00,61.44,61.51,61.36,61.49,14564.0,61.44,61.51,61.36,61.49,14564.0
2017-11-13 14:10:00,61.53,61.53,61.43,61.43,2696.0,61.53,61.53,61.43,61.43,2696.0
2017-11-13 14:20:00,61.45,61.45,61.34,61.36,10000.0,61.45,61.45,61.34,61.36,10000.0
2017-11-13 14:30:00,61.35,61.38,61.26,61.32,24314.0,61.35,61.38,61.26,61.32,24314.0
2017-11-13 14:40:00,61.34,61.38,61.27,61.37,28729.0,61.34,61.38,61.27,61.37,28729.0
2017-11-13 14:50:00,61.37,61.4,61.32,61.35,6445.0,61.37,61.4,61.32,61.35,6445.0
2017-11-13 15:00:00,61.32,61.53,61.32,61.49,8951.0,61.32,61.53,61.32,61.49,8951.0
2017-11-13 15:10:00,61.5,61.62,61.49,61.59,9944.0,61.5,61.62,61.49,61.59,9944.0
2017-11-13 15:20:00,61.6,61.65,61.51,61.51,8402.0,61.6,61.65,61.51,61.51,8402.0
2017-11-13 15:30:00,61.51,61.55,61.45,61.46,19016.0,61.51,61.55,61.45,61.46,19016.0
2017-11-13 15:40:00,61.48,61.48,61.4,61.41,17297.0,61.48,61.48,61.4,61.41,17297.0
2017-11-13 15:50:00,61.41,61.5,61.35,61.48,73009.0,61.41,61.5,61.35,61.48,73009.0
2017-11-14 09:30:00,61.11,61.44,61.11,61.29,7907.0,61.11,61.44,61.11,61.29,7907.0
2017-11-14 09:40:00,61.31,61.49,61.31,61.44,12000.0,61.31,61.49,61.31,61.44,12000.0
2017-11-14 09:50:00,61.43,61.51,61.28,61.28,5149.0,61.43,61.51,61.28,61.28,5149.0
2017-11-14 10:00:00,61.21,61.28,60.92,61.07,13217.0,61.21,61.28,60.92,61.07,13217.0
2017-11-14 10:10:00,61.02,61.08,60.73,60.73,17085.0,61.02,61.08,60.73,60.73,17085.0
2017-11-14 10:20:00,60.76,60.94,60.7,60.93,14855.0,60.76,60.94,60.7,60.93,14855.0
2017-11-14 10:30:00,60.92,61.07,60.79,60.99,8710.0,60.92,61.07,60.79,60.99,8710.0
2017-11-14 10:40:00,61.05,61.18,60.92,61.11,9212.0,61.05,61.18,60.92,61.11,9212.0
2017-11-14 10:50:00,61.09,61.13,60.94,60.95,8843.0,61.09,61.13,60.94,60.95,8843.0
2017-11-14 11:00:00,60.96,61.17,60.96,61.11,4561.0,60.96,61.17,60.96,61.11,4561.0
2017-11-14 11:10:00,61.1,61.27,61.09,61.15,6199.0,61.1,61.27,61.09,61.15,6199.0
2017-11-14 11:20:00,61.16,61.17,61.05,61.15,8587.0,61.16,61.17,61.05,61.15,8587.0
2017-11-14 11:30:00,61.13,61.25,61.13,61.18,4261.0,61.13,61.25,61.13,61.18,4261.0
2017-11-14 11:40:00,61.15,61.24,61.11,61.19,8198.0,61.15,61.24,61.11,61.19,8198.0
2017-11-14 11:50:00,61.2,61.28,61.15,61.21,6079.0,61.2,61.28,61.15,61.21,6079.0
2017-11-14 12:00:00,61.19,61.26,61.09,61.09,7992.0,61.19,61.26,61.09,61.09,7992.0
2017-11-14 12:10:00,61.09,61.13,61.03,61.06,6942.0,61.09,61.13,61.03,61.06,6942.0
2017-11-14 12:20:00,61.05,61.07,60.89,60.89,9179.0,61.05,61.07,60.89,60.89,9179.0
2017-11-14 12:30:00,60.89,60.95,60.84,60.9,6575.0,60.89,60.95,60.84,60.9,6575.0
2017-11-14 12:40:00,60.91,60.91,60.81,60.82,4120.0,60.91,60.91,60.81,60.82,4120.0
2017-11-14 12:50:00,60.82,60.84,60.62,60.73,7607.0,60.82,60.84,60.62,60.73,7607.0
2017-11-14 13:00:00,60.71,60.74,60.66,60.73,4900.0,60.71,60.74,60.66,60.73,4900.0
2017-11-14 13:10:00,60.76,60.89,60.73,60.82,6629.0,60.76,60.89,60.73,60.82,6629.0
2017-11-14 13:20:00,60.85,60.92,60.8,60.88,6177.0,60.85,60.92,60.8,60.88,6177.0
2017-11-14 13:30:00,60.89,60.93,60.79,60.85,5900.0,60.89,60.93,60.79,60.85,5900.0
2017-11-14 13:40:00,60.87,61.15,60.84,61.15,8595.0,60.87,61.15,60.84,61.15,8595.0
2017-11-14 13:50:00,61.15,61.15,60.92,61.08,16188.0,61.15,61.15,60.92,61.08,16188.0
2017-11-14 14:00:00,61.08,61.15,61.02,61.09,8189.0,61.08,61.15,61.02,61.09,8189.0
2017-11-14 14:10:00,61.08,61.15,61.07,61.12,6811.0,61.08,61.15,61.07,61.12,6811.0
2017-11-14 14:20:00,61.11,61.14,61.04,61.07,9544.0,61.11,61.14,61.04,61.07,9544.0
2017-11-14 14:30:00,61.06,61.06,60.95,60.95,4400.0,61.06,61.06,60.95,60.95,4400.0
2017-11-14 14:40:00,60.95,60.98,60.76,60.89,10479.0,60.95,60.98,60.76,60.89,10479.0
2017-11-14 14:50:00,60.91,60.99,60.81,60.84,5651.0,60.91,60.99,60.81,60.84,5651.0
2017-11-14 15:00:00,60.85,61.0,60.84,60.95,12482.0,60.85,61.0,60.84,60.95,12482.0
2017-11-14 15:10:00,60.93,61.02,60.93,60.99,11163.0,60.93,61.02,60.93,60.99,11163.0
2017-11-14 15:20:00,60.97,60.99,60.8,60.82,11598.0,60.97,60.99,60.8,60.82,11598.0
2017-11-14 15:30:00,60.82,60.88,60.78,60.78,16115.0,60.82,60.88,60.78,60.78,16115.0
2017-11-14 15:40:00,60.77,60.83,60.7,60.83,20250.0,60.77,60.83,60.7,60.83,20250.0
2017-11-14 15:50:00,60.82,60.93,60.78,60.79,69850.0,60.82,60.93,60.78,60.79,69850.0
2017-11-15 09:30:00,60.2,60.39,59.63,59.66,45156.0,60.2,60.39,59.63,59.66,45156.0
2017-11-15 09:40:00,59.64,59.77,59.41,59.65,71073.0,59.64,59.77,59.41,59.65,71073.0
2017-11-15 09:50:00,59.63,59.79,59.43,59.59,19027.0,59.63,59.79,59.43,59.59,19027.0
2017-11-15 10:00:00,59.56,60.02,59.54,59.93,20764.0,59.56,60.02,59.54,59.93,20764.0
2017-11-15 10:10:00,59.91,60.16,59.91,60.0,14606.0,59.91,60.16,59.91,60.0,14606.0
2017-11-15 10:20:00,60.0,60.12,59.88,60.05,19224.0,60.0,60.12,59.88,60.05,19224.0
2017-11-15 10:30:00,60.09,60.54,60.08,60.54,32166.0,60.09,60.54,60.08,60.54,32166.0
2017-11-15 10:40:00,60.49,60.49,60.31,60.4,8795.0,60.49,60.49,60.31,60.4,8795.0
2017-11-15 10:50:00,60.44,60.49,60.03,60.17,11902.0,60.44,60.49,60.03,60.17,11902.0
2017-11-15 11:00:00,60.2,60.5,60.15,60.49,45098.0,60.2,60.5,60.15,60.49,45098.0
2017-11-15 11:10:00,60.49,60.62,60.47,60.57,13765.0,60.49,60.62,60.47,60.57,13765.0
2017-11-15 11:20:00,60.54,60.61,60.4,60.4,9264.0,60.54,60.61,60.4,60.4,9264.0
2017-11-15 11:30:00,60.4,60.41,60.23,60.28,6989.0,60.4,60.41,60.23,60.28,6989.0
2017-11-15 11:40:00,60.3,60.31,60.21,60.21,8787.0,60.3,60.31,60.21,60.21,8787.0
2017-11-15 11:50:00,60.22,60.3,60.19,60.27,5315.0,60.22,60.3,60.19,60.27,5315.0
2017-11-15 12:00:00,60.29,60.31,60.1,60.13,8147.0,60.29,60.31,60.1,60.13,8147.0
2017-11-15 12:10:00,60.11,60.12,60.01,60.01,22717.0,60.11,60.12,60.01,60.01,22717.0
2017-11-15 12:20:00,60.01,60.11,59.99,60.11,8539.0,60.01,60.11,59.99,60.11,8539.0
2017-11-15 12:30:00,60.16,60.16,60.1,60.13,4667.0,60.16,60.16,60.1,60.13,4667.0
2017-11-15 12:40:00,60.12,60.12,59.95,59.97,7531.0,60.12,60.12,59.95,59.97,7531.0
2017-11-15 12:50:00,59.96,60.05,59.96,59.98,3367.0,59.96,60.05,59.96,59.98,3367.0
2017-11-15 13:00:00,59.98,59.99,59.87,59.88,7007.0,59.98,59.99,59.87,59.88,7007.0
2017-11-15 13:10:00,59.89,59.92,59.81,59.81,7149.0,59.89,59.92,59.81,59.81,7149.0
2017-11-15 13:20:00,59.8,59.83,59.76,59.77,5217.0,59.8,59.83,59.76,59.77,5217.0
2017-11-15 13:30:00,59.78,59.92,59.78,59.82,9899.0,59.78,59.92,59.78,59.82,9899.0
2017-11-15 13:40:00,59.83,60.09,59.83,60.09,10123.0,59.83,60.09,59.83,60.09,10123.0
2017-11-15 13:50:00,60.12,60.13,60.0,60.03,7209.0,60.12,60.13,60.0,60.03,7209.0
2017-11-15 14:00:00,60.03,60.08,60.0,60.07,8755.0,60.03,60.08,60.0,60.07,8755.0
2017-11-15 14:10:00,60.09,60.17,60.06,60.17,12960.0,60.09,60.17,60.06,60.17,12960.0
2017-11-15 14:20:00,60.16,60.28,60.16,60.23,9957.0,60.16,60.28,60.16,60.23,9957.0
2017-11-15 14:30:00,60.25,60.41,60.25,60.36,8910.0,60.25,60.41,60.25,60.36,8910.0
2017-11-15 14:40:00,60.36,60.41,60.35,60.39,6198.0,60.36,60.41,60.35,60.39,6198.0
2017-11-15 14:50:00,60.39,60.45,60.32,60.36,8096.0,60.39,60.45,60.32,60.36,8096.0
2017-11-15 15:00:00,60.35,60.42,60.33,60.42,6100.0,60.35,60.42,60.33,60.42,6100.0
2017-11-15 15:10:00,60.41,60.45,60.37,60.4,5569.0,60.41,60.45,60.37,60.4,5569.0
2017-11-15 15:20:00,60.4,60.41,60.26,60.27,12919.0,60.4,60.41,60.26,60.27,12919.0
2017-11-15 15:30:00,60.27,60.35,60.26,60.27,17840.0,60.27,60.35,60.26,60.27,17840.0
2017-11-15 15:40:00,60.25,60.32,60.22,60.28,18374.0,60.25,60.32,60.22,60.28,18374.0
2017-11-15 15:50:00,60.27,60.31,60.18,60.29,48946.0,60.27,60.31,60.18,60.29,48946.0
2017-11-16 09:30:00,60.58,60.91,60.17,60.57,13573.0,60.58,60.91,60.17,60.57,13573.0
2017-11-16 09:40:00,60.46,61.03,60.45,60.9,10425.0,60.46,61.03,60.45,60.9,10425.0
2017-11-16 09:50:00,60.93,61.08,60.89,60.95,6654.0,60.93,61.08,60.89,60.95,6654.0
2017-11-16 10:00:00,60.97,61.05,60.86,61.0,8800.0,60.97,61.05,60.86,61.0,8800.0
2017-11-16 10:10:00,61.0,61.16,60.94,61.16,11518.0,61.0,61.16,60.94,61.16,11518.0
2017-11-16 10:20:00,61.14,61.15,60.95,61.14,12178.0,61.14,61.15,60.95,61.14,12178.0
2017-11-16 10:30:00,61.13,61.24,61.0,61.19,21502.0,61.13,61.24,61.0,61.19,21502.0
2017-11-16 10:40:00,61.21,61.22,61.13,61.2,11786.0,61.21,61.22,61.13,61.2,11786.0
2017-11-16 10:50:00,61.2,61.23,61.12,61.12,6934.0,61.2,61.23,61.12,61.12,6934.0
2017-11-16 11:00:00,61.11,61.21,61.09,61.13,21390.0,61.11,61.21,61.09,61.13,21390.0
2017-11-16 11:10:00,61.11,61.11,61.01,61.07,14717.0,61.11,61.11,61.01,61.07,14717.0
2017-11-16 11:20:00,61.06,61.1,61.04,61.1,7826.0,61.06,61.1,61.04,61.1,7826.0
2017-11-16 11:30:00,61.09,61.15,61.09,61.12,5600.0,61.09,61.15,61.09,61.12,5600.0
2017-11-16 11:40:00,61.1,61.13,61.06,61.09,13750.0,61.1,61.13,61.06,61.09,13750.0
2017-11-16 11:50:00,61.09,61.21,61.08,61.18,6914.0,61.09,61.21,61.08,61.18,6914.0
2017-11-16 12:00:00,61.18,61.27,61.17,61.22,4744.0,61.18,61.27,61.17,61.22,4744.0
2017-11-16 12:10:00,61.23,61.25,61.14,61.16,8031.0,61.23,61.25,61.14,61.16,8031.0
2017-11-16 12:20:00,61.15,61.3,61.14,61.22,8652.0,61.15,61.3,61.14,61.22,8652.0
2017-11-16 12:30:00,61.29,61.4,61.29,61.4,12688.0,61.29,61.4,61.29,61.4,12688.0
2017-11-16 12:40:00,61.38,61.39,61.3,61.38,18877.0,61.38,61.39,61.3,61.38,18877.0
2017-11-16 12:50:00,61.38,61.47,61.36,61.47,6602.0,61.38,61.47,61.36,61.47,6602.0
2017-11-16 13:00:00,61.48,61.54,61.46,61.52,7269.0,61.48,61.54,61.46,61.52,7269.0
2017-11-16 13:10:00,61.53,61.53,61.4,61.46,5600.0,61.53,61.53,61.4,61.46,5600.0
2017-11-16 13:20:00,61.45,61.49,61.4,61.46,7713.0,61.45,61.49,61.4,61.46,7713.0
2017-11-16 13:30:00,61.45,61.55,61.45,61.5,9114.0,61.45,61.55,61.45,61.5,9114.0
2017-11-16 13:40:00,61.5,61.52,61.44,61.48,7405.0,61.5,61.52,61.44,61.48,7405.0
2017-11-16 13:50:00,61.5,61.54,61.44,61.49,6105.0,61.5,61.54,61.44,61.49,6105.0
2017-11-16 14:00:00,61.49,61.56,61.47,61.51,8930.0,61.49,61.56,61.47,61.51,8930.0
2017-11-16 14:10:00,61.51,61.58,61.51,61.54,13561.0,61.51,61.58,61.51,61.54,13561.0
2017-11-16 14:20:00,61.53,61.68,61.53,61.6,24127.0,61.53,61.68,61.53,61.6,24127.0
2017-11-16 14:30:00,61.59,61.61,61.49,61.52,11259.0,61.59,61.61,61.49,61.52,11259.0
2017-11-16 14:40:00,61.51,61.54,61.5,61.53,10432.0,61.51,61.54,61.5,61.53,10432.0
2017-11-16 14:50:00,61.53,61.54,61.29,61.38,28307.0,61.53,61.54,61.29,61.38,28307.0
2017-11-16 15:00:00,61.42,61.44,61.39,61.41,18346.0,61.42,61.44,61.39,61.41,18346.0
2017-11-16 15:10:00,61.42,61.49,61.42,61.46,17863.0,61.42,61.49,61.42,61.46,17863.0
2017-11-16 15:20:00,61.46,61.49,61.44,61.45,17058.0,61.46,61.49,61.44,61.45,17058.0
2017-11-16 15:30:00,61.46,61.46,61.37,61.37,19887.0,61.46,61.46,61.37,61.37,19887.0
2017-11-16 15:40:00,61.37,61.44,61.31,61.32,26971.0,61.37,61.44,61.31,61.32,26971.0
2017-11-16 15:50:00,61.32,61.35,61.09,61.13,167713.0,61.32,61.35,61.09,61.13,167713.0
2017-11-17 09:30:00,61.08,61.3,61.02,61.3,12226.0,61.08,61.3,61.02,61.3,12226.0
2017-11-17 09:40:00,61.24,61.25,61.05,61.05,10156.0,61.24,61.25,61.05,61.05,10156.0
2017-11-17 09:50:00,61.04,61.13,61.01,61.08,5389.0,61.04,61.13,61.01,61.08,5389.0
2017-11-17 10:00:00,61.04,61.04,60.87,60.91,9011.0,61.04,61.04,60.87,60.91,9011.0
2017-11-17 10:10:00,60.88,60.97,60.8,60.8,7560.0,60.88,60.97,60.8,60.8,7560.0
2017-11-17 10:20:00,60.78,60.88,60.74,60.87,9115.0,60.78,60.88,60.74,60.87,9115.0
2017-11-17 10:30:00,60.89,60.92,60.81,60.88,4456.0,60.89,60.92,60.81,60.88,4456.0
2017-11-17 10:40:00,60.88,61.1,60.87,61.08,16079.0,60.88,61.1,60.87,61.08,16079.0
2017-11-17 10:50:00,61.05,61.17,60.98,60.99,8003.0,61.05,61.17,60.98,60.99,8003.0
2017-11-17 11:00:00,61.02,61.07,60.85,60.85,8097.0,61.02,61.07,60.85,60.85,8097.0
2017-11-17 11:10:00,60.85,60.95,60.71,60.91,11241.0,60.85,60.95,60.71,60.91,11241.0
2017-11-17 11:20:00,60.92,61.08,60.91,61.03,6723.0,60.92,61.08,60.91,61.03,6723.0
2017-11-17 11:30:00,61.03,61.05,60.89,60.95,9225.0,61.03,61.05,60.89,60.95,9225.0
2017-11-17 11:40:00,60.96,61.05,60.96,61.03,9594.0,60.96,61.05,60.96,61.03,9594.0
2017-11-17 11:50:00,61.01,61.1,60.95,61.06,11742.0,61.01,61.1,60.95,61.06,11742.0
2017-11-17 12:00:00,61.06,61.07,61.0,61.06,11268.0,61.06,61.07,61.0,61.06,11268.0
2017-11-17 12:10:00,61.04,61.11,61.02,61.09,3553.0,61.04,61.11,61.02,61.09,3553.0
2017-11-17 12:20:00,61.07,61.2,61.07,61.2,8540.0,61.07,61.2,61.07,61.2,8540.0
2017-11-17 12:30:00,61.18,61.18,61.14,61.18,5791.0,61.18,61.18,61.14,61.18,5791.0
2017-11-17 12:40:00,61.18,61.19,61.05,61.1,4607.0,61.18,61.19,61.05,61.1,4607.0
2017-11-17 12:50:00,61.1,61.22,61.1,61.2,8177.0,61.1,61.22,61.1,61.2,8177.0
2017-11-17 13:00:00,61.18,61.22,61.16,61.17,8670.0,61.18,61.22,61.16,61.17,8670.0
2017-11-17 13:10:00,61.17,61.19,61.12,61.14,3594.0,61.17,61.19,61.12,61.14,3594.0
2017-11-17 13:20:00,61.12,61.13,61.07,61.12,3104.0,61.12,61.13,61.07,61.12,3104.0
2017-11-17 13:30:00,61.13,61.13,61.04,61.05,4970.0,61.13,61.13,61.04,61.05,4970.0
2017-11-17 13:40:00,61.07,61.12,61.02,61.05,39349.0,61.07,61.12,61.02,61.05,39349.0
2017-11-17 13:50:00,61.05,61.07,60.95,61.01,8433.0,61.05,61.07,60.95,61.01,8433.0
2017-11-17 14:00:00,61.01,61.04,60.96,61.03,9925.0,61.01,61.04,60.96,61.03,9925.0
2017-11-17 14:10:00,61.04,61.05,60.97,61.02,8219.0,61.04,61.05,60.97,61.02,8219.0
2017-11-17 14:20:00,61.01,61.11,60.96,61.1,8066.0,61.01,61.11,60.96,61.1,8066.0
2017-11-17 14:30:00,61.11,61.16,61.04,61.06,11643.0,61.11,61.16,61.04,61.06,11643.0
2017-11-17 14:40:00,61.08,61.1,61.04,61.07,21571.0,61.08,61.1,61.04,61.07,21571.0
2017-11-17 14:50:00,61.07,61.12,61.02,61.12,17711.0,61.07,61.12,61.02,61.12,17711.0
2017-11-17 15:00:00,61.12,61.34,61.12,61.28,17688.0,61.12,61.34,61.12,61.28,17688.0
2017-11-17 15:10:00,61.29,61.32,61.15,61.19,33680.0,61.29,61.32,61.15,61.19,33680.0
2017-11-17 15:20:00,61.19,61.27,61.15,61.23,33594.0,61.19,61.27,61.15,61.23,33594.0
2017-11-17 15:30:00,61.22,61.28,61.2,61.26,11701.0,61.22,61.28,61.2,61.26,11701.0
2017-11-17 15:40:00,61.26,61.28,61.16,61.22,38015.0,61.26,61.28,61.16,61.22,38015.0
2017-11-17 15:50:00,61.22,61.26,61.12,61.14,97937.0,61.22,61.26,61.12,61.14,97937.0
2017-11-20 09:30:00,61.14,61.88,61.14,61.74,15903.0,61.14,61.88,61.14,61.74,15903.0
2017-11-20 09:40:00,61.81,61.81,61.6,61.73,7143.0,61.81,61.81,61.6,61.73,7143.0
2017-11-20 09:50:00,61.74,61.75,61.54,61.62,7120.0,61.74,61.75,61.54,61.62,7120.0
2017-11-20 10:00:00,61.65,61.79,61.64,61.7,6531.0,61.65,61.79,61.64,61.7,6531.0
2017-11-20 10:10:00,61.7,61.9,61.57,61.86,8952.0,61.7,61.9,61.57,61.86,8952.0
2017-11-20 10:20:00,61.87,61.95,61.81,61.85,6650.0,61.87,61.95,61.81,61.85,6650.0
2017-11-20 10:30:00,61.87,62.1,61.85,62.0,32988.0,61.87,62.1,61.85,62.0,32988.0
2017-11-20 10:40:00,61.98,62.13,61.98,62.09,24120.0,61.98,62.13,61.98,62.09,24120.0
2017-11-20 10:50:00,62.1,62.27,62.09,62.27,31959.0,62.1,62.27,62.09,62.27,31959.0
2017-11-20 11:00:00,62.27,62.34,62.18,62.22,18761.0,62.27,62.34,62.18,62.22,18761.0
2017-11-20 11:10:00,62.22,62.26,62.11,62.2,8871.0,62.22,62.26,62.11,62.2,8871.0
2017-11-20 11:20:00,62.2,62.21,62.1,62.11,5601.0,62.2,62.21,62.1,62.11,5601.0
2017-11-20 11:30:00,62.08,62.09,61.98,62.0,14185.0,62.08,62.09,61.98,62.0,14185.0
2017-11-20 11:40:00,61.98,62.0,61.91,61.91,3542.0,61.98,62.0,61.91,61.91,3542.0
2017-11-20 11:50:00,61.89,62.02,61.89,62.02,7307.0,61.89,62.02,61.89,62.02,7307.0
2017-11-20 12:00:00,62.03,62.15,61.97,62.14,6871.0,62.03,62.15,61.97,62.14,6871.0
2017-11-20 12:10:00,62.15,62.17,62.11,62.17,9580.0,62.15,62.17,62.11,62.17,9580.0
2017-11-20 12:20:00,62.13,62.14,61.87,61.89,8516.0,62.13,62.14,61.87,61.89,8516.0
2017-11-20 12:30:00,61.93,61.96,61.83,61.91,6800.0,61.93,61.96,61.83,61.91,6800.0
2017-11-20 12:40:00,61.93,61.99,61.83,61.88,9002.0,61.93,61.99,61.83,61.88,9002.0
2017-11-20 12:50:00,61.87,61.9,61.74,61.78,17300.0,61.87,61.9,61.74,61.78,17300.0
2017-11-20 13:00:00,61.8,61.93,61.78,61.9,6787.0,61.8,61.93,61.78,61.9,6787.0
2017-11-20 13:10:00,61.89,62.0,61.89,61.96,8616.0,61.89,62.0,61.89,61.96,8616.0
2017-11-20 13:20:00,61.96,62.13,61.93,62.12,10285.0,61.96,62.13,61.93,62.12,10285.0
2017-11-20 13:30:00,62.12,62.15,62.04,62.06,17206.0,62.12,62.15,62.04,62.06,17206.0
2017-11-20 13:40:00,62.04,62.14,62.02,62.11,13888.0,62.04,62.14,62.02,62.11,13888.0
2017-11-20 13:50:00,62.07,62.1,62.01,62.08,7618.0,62.07,62.1,62.01,62.08,7618.0
2017-11-20 14:00:00,62.05,62.07,62.02,62.04,8240.0,62.05,62.07,62.02,62.04,8240.0
2017-11-20 14:10:00,62.04,62.06,61.91,61.94,15627.0,62.04,62.06,61.91,61.94,15627.0
2017-11-20 14:20:00,61.95,62.06,61.92,62.01,11624.0,61.95,62.06,61.92,62.01,11624.0
2017-11-20 14:30:00,62.02,62.19,62.01,62.18,9891.0,62.02,62.19,62.01,62.18,9891.0
2017-11-20 14:40:00,62.13,62.21,62.1,62.21,17635.0,62.13,62.21,62.1,62.21,17635.0
2017-11-20 14:50:00,62.21,62.21,62.01,62.06,10038.0,62.21,62.21,62.01,62.06,10038.0
2017-11-20 15:00:00,62.05,62.08,62.01,62.07,8836.0,62.05,62.08,62.01,62.07,8836.0
2017-11-20 15:10:00,62.07,62.08,61.97,61.98,10264.0,62.07,62.08,61.97,61.98,10264.0
2017-11-20 15:20:00,61.98,62.01,61.95,61.95,13878.0,61.98,62.01,61.95,61.95,13878.0
2017-11-20 15:30:00,61.94,62.01,61.94,62.0,11312.0,61.94,62.01,61.94,62.0,11312.0
2017-11-20 15:40:00,62.0,62.0,61.93,62.0,21254.0,62.0,62.0,61.93,62.0,21254.0
2017-11-20 15:50:00,62.0,62.01,61.91,61.94,141309.0,62.0,62.01,61.91,61.94,141309.0
2017-11-21 09:30:00,62.4,62.56,62.26,62.35,16257.0,62.4,62.56,62.26,62.35,16257.0
2017-11-21 09:40:00,62.32,62.53,62.2,62.42,8383.0,62.32,62.53,62.2,62.42,8383.0
2017-11-21 09:50:00,62.44,62.87,62.36,62.87,35475.0,62.44,62.87,62.36,62.87,35475.0
2017-11-21 10:00:00,62.86,62.9,62.56,62.61,13383.0,62.86,62.9,62.56,62.61,13383.0
2017-11-21 10:10:00,62.59,62.78,62.47,62.77,19799.0,62.59,62.78,62.47,62.77,19799.0
2017-11-21 10:20:00,62.75,62.79,62.59,62.64,8763.0,62.75,62.79,62.59,62.64,8763.0
2017-11-21 10:30:00,62.63,62.74,62.53,62.62,11722.0,62.63,62.74,62.53,62.62,11722.0
2017-11-21 10:40:00,62.64,62.66,62.56,62.66,12980.0,62.64,62.66,62.56,62.66,12980.0
2017-11-21 10:50:00,62.67,62.78,62.61,62.76,10899.0,62.67,62.78,62.61,62.76,10899.0
2017-11-21 11:00:00,62.79,62.89,62.7,62.7,10804.0,62.79,62.89,62.7,62.7,10804.0
2017-11-21 11:10:00,62.73,62.84,62.68,62.84,11876.0,62.73,62.84,62.68,62.84,11876.0
2017-11-21 11:20:00,62.83,62.85,62.69,62.69,9435.0,62.83,62.85,62.69,62.69,9435.0
2017-11-21 11:30:00,62.71,62.86,62.68,62.8,8772.0,62.71,62.86,62.68,62.8,8772.0
2017-11-21 11:40:00,62.82,62.94,62.81,62.93,12483.0,62.82,62.94,62.81,62.93,12483.0
2017-11-21 11:50:00,62.93,62.97,62.88,62.91,9747.0,62.93,62.97,62.88,62.91,9747.0
2017-11-21 12:00:00,62.91,62.99,62.85,62.87,16432.0,62.91,62.99,62.85,62.87,16432.0
2017-11-21 12:10:00,62.87,62.87,62.68,62.7,5859.0,62.87,62.87,62.68,62.7,5859.0
2017-11-21 12:20:00,62.71,62.75,62.7,62.72,13621.0,62.71,62.75,62.7,62.72,13621.0
2017-11-21 12:30:00,62.7,62.81,62.7,62.79,15146.0,62.7,62.81,62.7,62.79,15146.0
2017-11-21 12:40:00,62.78,62.78,62.69,62.74,13554.0,62.78,62.78,62.69,62.74,13554.0
2017-11-21 12:50:00,62.75,62.8,62.74,62.77,6433.0,62.75,62.8,62.74,62.77,6433.0
2017-11-21 13:00:00,62.75,62.8,62.73,62.8,5482.0,62.75,62.8,62.73,62.8,5482.0
2017-11-21 13:10:00,62.8,62.8,62.72,62.75,7627.0,62.8,62.8,62.72,62.75,7627.0
2017-11-21 13:20:00,62.73,62.73,62.62,62.65,10270.0,62.73,62.73,62.62,62.65,10270.0
2017-11-21 13:30:00,62.66,62.76,62.64,62.74,11733.0,62.66,62.76,62.64,62.74,11733.0
2017-11-21 13:40:00,62.73,62.75,62.7,62.74,5298.0,62.73,62.75,62.7,62.74,5298.0
2017-11-21 13:50:00,62.72,62.83,62.72,62.79,7872.0,62.72,62.83,62.72,62.79,7872.0
2017-11-21 14:00:00,62.8,62.8,62.69,62.7,9797.0,62.8,62.8,62.69,62.7,9797.0
2017-11-21 14:10:00,62.71,62.71,62.66,62.71,8191.0,62.71,62.71,62.66,62.71,8191.0
2017-11-21 14:20:00,62.71,62.82,62.68,62.82,9766.0,62.71,62.82,62.68,62.82,9766.0
2017-11-21 14:30:00,62.82,62.83,62.78,62.79,10686.0,62.82,62.83,62.78,62.79,10686.0
2017-11-21 14:40:00,62.8,62.82,62.78,62.8,7262.0,62.8,62.82,62.78,62.8,7262.0
2017-11-21 14:50:00,62.8,62.81,62.74,62.77,11124.0,62.8,62.81,62.74,62.77,11124.0
2017-11-21 15:00:00,62.78,62.86,62.76,62.83,11625.0,62.78,62.86,62.76,62.83,11625.0
2017-11-21 15:10:00,62.83,62.83,62.76,62.82,13426.0,62.83,62.83,62.76,62.82,13426.0
2017-11-21 15:20:00,62.82,63.16,62.78,63.11,47881.0,62.82,63.16,62.78,63.11,47881.0
2017-11-21 15:30:00,63.09,63.11,62.87,62.88,23700.0,63.09,63.11,62.87,62.88,23700.0
2017-11-21 15:40:00,62.89,62.9,62.78,62.8,49922.0,62.89,62.9,62.78,62.8,49922.0
2017-11-21 15:50:00,62.8,62.82,62.73,62.75,79311.0,62.8,62.82,62.73,62.75,79311.0
2017-11-22 09:30:00,62.93,62.93,62.6,62.73,22192.0,62.93,62.93,62.6,62.73,22192.0
2017-11-22 09:40:00,62.75,62.85,62.52,62.75,11811.0,62.75,62.85,62.52,62.75,11811.0
2017-11-22 09:50:00,62.71,62.82,62.68,62.73,2600.0,62.71,62.82,62.68,62.73,2600.0
2017-11-22 10:00:00,62.76,62.86,62.68,62.86,8007.0,62.76,62.86,62.68,62.86,8007.0
2017-11-22 10:10:00,62.87,62.87,62.52,62.52,9092.0,62.87,62.87,62.52,62.52,9092.0
2017-11-22 10:20:00,62.55,62.69,62.51,62.69,3236.0,62.55,62.69,62.51,62.69,3236.0
2017-11-22 10:30:00,62.69,62.69,62.5,62.53,12119.0,62.69,62.69,62.5,62.53,12119.0
2017-11-22 10:40:00,62.53,62.79,62.47,62.75,22589.0,62.53,62.79,62.47,62.75,22589.0
2017-11-22 10:50:00,62.73,62.81,62.67,62.7,9364.0,62.73,62.81,62.67,62.7,9364.0
2017-11-22 11:00:00,62.68,62.68,62.5,62.61,12344.0,62.68,62.68,62.5,62.61,12344.0
2017-11-22 11:10:00,62.69,62.7,62.48,62.5,8460.0,62.69,62.7,62.48,62.5,8460.0
2017-11-22 11:20:00,62.49,62.65,62.01,62.64,61789.0,62.49,62.65,62.01,62.64,61789.0
2017-11-22 11:30:00,62.61,62.65,62.5,62.61,17589.0,62.61,62.65,62.5,62.61,17589.0
2017-11-22 11:40:00,62.58,62.68,62.52,62.64,9412.0,62.58,62.68,62.52,62.64,9412.0
2017-11-22 11:50:00,62.64,62.71,62.62,62.71,7709.0,62.64,62.71,62.62,62.71,7709.0
2017-11-22 12:00:00,62.7,62.71,62.49,62.49,9523.0,62.7,62.71,62.49,62.49,9523.0
2017-11-22 12:10:00,62.53,62.58,62.46,62.51,7019.0,62.53,62.58,62.46,62.51,7019.0
2017-11-22 12:20:00,62.5,62.6,62.48,62.57,5760.0,62.5,62.6,62.48,62.57,5760.0
2017-11-22 12:30:00,62.56,62.6,62.5,62.5,5978.0,62.56,62.6,62.5,62.5,5978.0
2017-11-22 12:40:00,62.51,62.57,62.47,62.5,6700.0,62.51,62.57,62.47,62.5,6700.0
2017-11-22 12:50:00,62.48,62.48,62.36,62.43,9345.0,62.48,62.48,62.36,62.43,9345.0
2017-11-22 13:00:00,62.44,62.48,62.34,62.4,7937.0,62.44,62.48,62.34,62.4,7937.0
2017-11-22 13:10:00,62.43,62.43,62.33,62.37,3000.0,62.43,62.43,62.33,62.37,3000.0
2017-11-22 13:20:00,62.4,62.52,62.39,62.51,6102.0,62.4,62.52,62.39,62.51,6102.0
2017-11-22 13:30:00,62.5,62.57,62.49,62.53,6589.0,62.5,62.57,62.49,62.53,6589.0
2017-11-22 13:40:00,62.52,62.52,62.38,62.4,11389.0,62.52,62.52,62.38,62.4,11389.0
2017-11-22 13:50:00,62.37,62.45,62.34,62.41,6120.0,62.37,62.45,62.34,62.41,6120.0
2017-11-22 14:00:00,62.4,62.49,62.4,62.44,6284.0,62.4,62.49,62.4,62.44,6284.0
2017-11-22 14:10:00,62.46,62.49,62.45,62.49,7821.0,62.46,62.49,62.45,62.49,7821.0
2017-11-22 14:20:00,62.48,62.57,62.48,62.53,7374.0,62.48,62.57,62.48,62.53,7374.0
2017-11-22 14:30:00,62.5,62.56,62.49,62.55,9317.0,62.5,62.56,62.49,62.55,9317.0
2017-11-22 14:40:00,62.55,62.68,62.54,62.62,10468.0,62.55,62.68,62.54,62.62,10468.0
2017-11-22 14:50:00,62.63,62.74,62.62,62.69,12709.0,62.63,62.74,62.62,62.69,12709.0
2017-11-22 15:00:00,62.71,62.73,62.67,62.67,9126.0,62.71,62.73,62.67,62.67,9126.0
2017-11-22 15:10:00,62.66,62.78,62.65,62.65,12333.0,62.66,62.78,62.65,62.65,12333.0
2017-11-22 15:20:00,62.64,62.67,62.53,62.57,30287.0,62.64,62.67,62.53,62.57,30287.0
2017-11-22 15:30:00,62.56,62.7,62.53,62.7,28494.0,62.56,62.7,62.53,62.7,28494.0
2017-11-22 15:40:00,62.7,62.79,62.69,62.77,37461.0,62.7,62.79,62.69,62.77,37461.0
2017-11-22 15:50:00,62.76,62.76,62.65,62.67,54165.0,62.76,62.76,62.65,62.67,54165.0
2017-11-24 09:30:00,62.99,63.39,62.77,63.3,18427.0,62.99,63.39,62.77,63.3,18427.0
2017-11-24 09:40:00,63.3,63.31,62.9,62.99,4921.0,63.3,63.31,62.9,62.99,4921.0
2017-11-24 09:50:00,62.88,63.05,62.86,62.99,8808.0,62.88,63.05,62.86,62.99,8808.0
2017-11-24 10:00:00,63.01,63.01,62.82,62.82,6260.0,63.01,63.01,62.82,62.82,6260.0
2017-11-24 10:10:00,62.8,62.84,62.76,62.79,6898.0,62.8,62.84,62.76,62.79,6898.0
2017-11-24 10:20:00,62.8,62.8,62.7,62.79,6693.0,62.8,62.8,62.7,62.79,6693.0
2017-11-24 10:30:00,62.81,62.86,62.78,62.85,9625.0,62.81,62.86,62.78,62.85,9625.0
2017-11-24 10:40:00,62.82,62.87,62.79,62.86,3622.0,62.82,62.87,62.79,62.86,3622.0
2017-11-24 10:50:00,62.87,62.92,62.84,62.9,7565.0,62.87,62.92,62.84,62.9,7565.0
2017-11-24 11:00:00,62.9,62.96,62.89,62.91,6774.0,62.9,62.96,62.89,62.91,6774.0
2017-11-24 11:10:00,62.93,62.95,62.84,62.85,3049.0,62.93,62.95,62.84,62.85,3049.0
2017-11-24 11:20:00,62.89,62.89,62.83,62.86,7815.0,62.89,62.89,62.83,62.86,7815.0
2017-11-24 11:30:00,62.85,62.9,62.83,62.88,6833.0,62.85,62.9,62.83,62.88,6833.0
2017-11-24 11:40:00,62.89,62.89,62.83,62.85,5005.0,62.89,62.89,62.83,62.85,5005.0
2017-11-24 11:50:00,62.83,62.88,62.75,62.75,10810.0,62.83,62.88,62.75,62.75,10810.0
2017-11-24 12:00:00,62.78,62.79,62.73,62.75,10256.0,62.78,62.79,62.73,62.75,10256.0
2017-11-24 12:10:00,62.73,62.75,62.67,62.71,6550.0,62.73,62.75,62.67,62.71,6550.0
2017-11-24 12:20:00,62.69,62.71,62.62,62.69,11025.0,62.69,62.71,62.62,62.69,11025.0
2017-11-24 12:30:00,62.69,62.69,62.61,62.66,8082.0,62.69,62.69,62.61,62.66,8082.0
2017-11-24 12:40:00,62.66,62.69,62.61,62.69,14585.0,62.66,62.69,62.61,62.69,14585.0
2017-11-24 12:50:00,62.7,62.84,62.7,62.84,31503.0,62.7,62.84,62.7,62.84,31503.0
2017-11-27 09:30:00,63.09,63.47,62.95,63.24,29913.0,63.09,63.47,62.95,63.24,29913.0
2017-11-27 09:40:00,63.33,63.75,63.28,63.74,26376.0,63.33,63.75,63.28,63.74,26376.0
2017-11-27 09:50:00,63.7,63.93,63.48,63.55,38700.0,63.7,63.93,63.48,63.55,38700.0
2017-11-27 10:00:00,63.5,63.56,63.13,63.16,23487.0,63.5,63.56,63.13,63.16,23487.0
2017-11-27 10:10:00,63.2,63.31,63.11,63.25,12284.0,63.2,63.31,63.11,63.25,12284.0
2017-11-27 10:20:00,63.24,63.27,63.14,63.17,11023.0,63.24,63.27,63.14,63.17,11023.0
2017-11-27 10:30:00,63.15,63.34,63.15,63.29,14865.0,63.15,63.34,63.15,63.29,14865.0
2017-11-27 10:40:00,63.27,63.47,63.24,63.46,11018.0,63.27,63.47,63.24,63.46,11018.0
2017-11-27 10:50:00,63.46,63.56,63.26,63.29,16032.0,63.46,63.56,63.26,63.29,16032.0
2017-11-27 11:00:00,63.26,63.31,63.19,63.19,11627.0,63.26,63.31,63.19,63.19,11627.0
2017-11-27 11:10:00,63.18,63.21,63.05,63.07,14335.0,63.18,63.21,63.05,63.07,14335.0
2017-11-27 11:20:00,63.03,63.14,62.99,62.99,10707.0,63.03,63.14,62.99,62.99,10707.0
2017-11-27 11:30:00,63.0,63.18,63.0,63.14,12899.0,63.0,63.18,63.0,63.14,12899.0
2017-11-27 11:40:00,63.13,63.19,63.08,63.15,9938.0,63.13,63.19,63.08,63.15,9938.0
2017-11-27 11:50:00,63.16,63.18,63.05,63.05,6970.0,63.16,63.18,63.05,63.05,6970.0
2017-11-27 12:00:00,63.05,63.09,62.91,62.92,8251.0,63.05,63.09,62.91,62.92,8251.0
2017-11-27 12:10:00,62.92,62.97,62.81,62.97,15730.0,62.92,62.97,62.81,62.97,15730.0
2017-11-27 12:20:00,62.96,63.11,62.94,62.98,12227.0,62.96,63.11,62.94,62.98,12227.0
2017-11-27 12:30:00,62.95,62.99,62.9,62.98,6339.0,62.95,62.99,62.9,62.98,6339.0
2017-11-27 12:40:00,62.95,63.0,62.86,62.87,14767.0,62.95,63.0,62.86,62.87,14767.0
2017-11-27 12:50:00,62.87,62.87,62.79,62.85,8085.0,62.87,62.87,62.79,62.85,8085.0
2017-11-27 13:00:00,62.87,62.92,62.84,62.9,14160.0,62.87,62.92,62.84,62.9,14160.0
2017-11-27 13:10:00,62.9,63.14,62.9,63.09,12183.0,62.9,63.14,62.9,63.09,12183.0
2017-11-27 13:20:00,63.09,63.3,63.08,63.19,16870.0,63.09,63.3,63.08,63.19,16870.0
2017-11-27 13:30:00,63.22,63.36,63.21,63.28,27993.0,63.22,63.36,63.21,63.28,27993.0
2017-11-27 13:40:00,63.29,63.37,63.24,63.27,35444.0,63.29,63.37,63.24,63.27,35444.0
2017-11-27 13:50:00,63.27,63.29,63.23,63.23,6289.0,63.27,63.29,63.23,63.23,6289.0
2017-11-27 14:00:00,63.23,63.3,63.21,63.23,7622.0,63.23,63.3,63.21,63.23,7622.0
2017-11-27 14:10:00,63.2,63.25,63.14,63.24,14719.0,63.2,63.25,63.14,63.24,14719.0
2017-11-27 14:20:00,63.22,63.27,63.18,63.18,10864.0,63.22,63.27,63.18,63.18,10864.0
2017-11-27 14:30:00,63.14,63.26,63.14,63.18,11025.0,63.14,63.26,63.14,63.18,11025.0
2017-11-27 14:40:00,63.18,63.28,63.1,63.13,11495.0,63.18,63.28,63.1,63.13,11495.0
2017-11-27 14:50:00,63.12,63.12,63.0,63.08,8030.0,63.12,63.12,63.0,63.08,8030.0
2017-11-27 15:00:00,63.05,63.13,63.05,63.11,10006.0,63.05,63.13,63.05,63.11,10006.0
2017-11-27 15:10:00,63.1,63.14,63.07,63.09,8497.0,63.1,63.14,63.07,63.09,8497.0
2017-11-27 15:20:00,63.11,63.14,63.02,63.05,15293.0,63.11,63.14,63.02,63.05,15293.0
2017-11-27 15:30:00,63.05,63.13,63.03,63.08,15204.0,63.05,63.13,63.03,63.08,15204.0
2017-11-27 15:40:00,63.08,63.09,63.02,63.03,18084.0,63.08,63.09,63.02,63.03,18084.0
2017-11-27 15:50:00,63.03,63.06,62.97,62.97,46271.0,63.03,63.06,62.97,62.97,46271.0
2017-11-28 09:30:00,63.35,63.35,62.84,62.86,17640.0,63.35,63.35,62.84,62.86,17640.0
2017-11-28 09:40:00,62.91,62.97,62.52,62.64,8071.0,62.91,62.97,62.52,62.64,8071.0
2017-11-28 09:50:00,62.64,62.8,62.53,62.72,7300.0,62.64,62.8,62.53,62.72,7300.0
2017-11-28 10:00:00,62.71,62.89,62.52,62.6,19489.0,62.71,62.89,62.52,62.6,19489.0
2017-11-28 10:10:00,62.59,62.63,62.12,62.12,14005.0,62.59,62.63,62.12,62.12,14005.0
2017-11-28 10:20:00,62.15,62.26,61.86,61.97,29870.0,62.15,62.26,61.86,61.97,29870.0
2017-11-28 10:30:00,61.98,62.14,61.92,62.12,11945.0,61.98,62.14,61.92,62.12,11945.0
2017-11-28 10:40:00,62.12,62.25,62.02,62.06,13524.0,62.12,62.25,62.02,62.06,13524.0
2017-11-28 10:50:00,62.06,62.15,61.87,61.88,10342.0,62.06,62.15,61.87,61.88,10342.0
2017-11-28 11:00:00,61.9,61.97,61.77,61.87,16925.0,61.9,61.97,61.77,61.87,16925.0
2017-11-28 11:10:00,61.85,61.85,61.72,61.78,20971.0,61.85,61.85,61.72,61.78,20971.0
2017-11-28 11:20:00,61.79,62.14,61.78,62.14,32626.0,61.79,62.14,61.78,62.14,32626.0
2017-11-28 11:30:00,62.15,62.17,62.0,62.13,17927.0,62.15,62.17,62.0,62.13,17927.0
2017-11-28 11:40:00,62.11,62.17,62.07,62.17,4750.0,62.11,62.17,62.07,62.17,4750.0
2017-11-28 11:50:00,62.18,62.24,62.06,62.11,23022.0,62.18,62.24,62.06,62.11,23022.0
2017-11-28 12:00:00,62.09,62.14,61.96,62.02,14715.0,62.09,62.14,61.96,62.02,14715.0
2017-11-28 12:10:00,62.0,62.08,61.95,62.08,9857.0,62.0,62.08,61.95,62.08,9857.0
2017-11-28 12:20:00,62.07,62.14,62.02,62.03,6100.0,62.07,62.14,62.02,62.03,6100.0
2017-11-28 12:30:00,62.04,62.06,61.91,61.93,19961.0,62.04,62.06,61.91,61.93,19961.0
2017-11-28 12:40:00,61.96,62.01,61.93,61.97,10385.0,61.96,62.01,61.93,61.97,10385.0
2017-11-28 12:50:00,61.93,62.04,61.9,62.03,19843.0,61.93,62.04,61.9,62.03,19843.0
2017-11-28 13:00:00,62.07,62.22,62.05,62.22,8138.0,62.07,62.22,62.05,62.22,8138.0
2017-11-28 13:10:00,62.2,62.22,62.15,62.15,11407.0,62.2,62.22,62.15,62.15,11407.0
2017-11-28 13:20:00,62.19,62.22,62.01,62.1,7454.0,62.19,62.22,62.01,62.1,7454.0
2017-11-28 13:30:00,62.14,62.18,62.1,62.15,3508.0,62.14,62.18,62.1,62.15,3508.0
2017-11-28 13:40:00,62.19,62.22,62.12,62.12,8841.0,62.19,62.22,62.12,62.12,8841.0
2017-11-28 13:50:00,62.11,62.14,61.9,61.9,8358.0,62.11,62.14,61.9,61.9,8358.0
2017-11-28 14:00:00,61.83,61.93,61.77,61.91,15934.0,61.83,61.93,61.77,61.91,15934.0
2017-11-28 14:10:00,61.91,61.91,61.81,61.89,17111.0,61.91,61.91,61.81,61.89,17111.0
2017-11-28 14:20:00,61.89,61.94,61.87,61.94,9442.0,61.89,61.94,61.87,61.94,9442.0
2017-11-28 14:30:00,61.94,62.09,61.94,62.08,9827.0,61.94,62.09,61.94,62.08,9827.0
2017-11-28 14:40:00,62.07,62.11,62.01,62.11,16486.0,62.07,62.11,62.01,62.11,16486.0
2017-11-28 14:50:00,62.1,62.13,62.09,62.13,16567.0,62.1,62.13,62.09,62.13,16567.0
2017-11-28 15:00:00,62.13,62.13,62.05,62.11,14749.0,62.13,62.13,62.05,62.11,14749.0
2017-11-28 15:10:00,62.11,62.19,62.1,62.11,17059.0,62.11,62.19,62.1,62.11,17059.0
2017-11-28 15:20:00,62.1,62.16,61.94,61.96,24500.0,62.1,62.16,61.94,61.96,24500.0
2017-11-28 15:30:00,61.96,61.99,61.93,61.98,24770.0,61.96,61.99,61.93,61.98,24770.0
2017-11-28 15:40:00,61.99,62.09,61.98,62.09,48332.0,61.99,62.09,61.98,62.09,48332.0
2017-11-28 15:50:00,62.09,62.09,61.97,62.0,92992.0,62.09,62.09,61.97,62.0,92992.0
2017-11-29 09:30:00,61.94,62.0,61.19,61.28,37542.0,61.94,62.0,61.19,61.28,37542.0
2017-11-29 09:40:00,61.23,61.39,61.0,61.21,37414.0,61.23,61.39,61.0,61.21,37414.0
2017-11-29 09:50:00,61.17,61.3,61.02,61.09,11269.0,61.17,61.3,61.02,61.09,11269.0
2017-11-29 10:00:00,61.02,61.15,60.86,61.09,22156.0,61.02,61.15,60.86,61.09,22156.0
2017-11-29 10:10:00,61.08,61.17,60.2,60.27,35319.0,61.08,61.17,60.2,60.27,35319.0
2017-11-29 10:20:00,60.26,60.33,59.74,60.21,60089.0,60.26,60.33,59.74,60.21,60089.0
2017-11-29 10:30:00,60.26,60.61,60.04,60.54,34524.0,60.26,60.61,60.04,60.54,34524.0
2017-11-29 10:40:00,60.54,60.56,60.29,60.41,24073.0,60.54,60.56,60.29,60.41,24073.0
2017-11-29 10:50:00,60.43,60.44,59.63,59.65,32093.0,60.43,60.44,59.63,59.65,32093.0
2017-11-29 11:00:00,59.72,59.97,59.59,59.85,26409.0,59.72,59.97,59.59,59.85,26409.0
2017-11-29 11:10:00,59.83,60.07,59.45,59.55,50502.0,59.83,60.07,59.45,59.55,50502.0
2017-11-29 11:20:00,59.52,59.63,59.07,59.09,42390.0,59.52,59.63,59.07,59.09,42390.0
2017-11-29 11:30:00,59.08,59.1,58.68,58.9,71255.0,59.08,59.1,58.68,58.9,71255.0
2017-11-29 11:40:00,58.92,59.01,57.6,58.05,121353.0,58.92,59.01,57.6,58.05,121353.0
2017-11-29 11:50:00,58.05,58.68,57.89,58.41,76321.0,58.05,58.68,57.89,58.41,76321.0
2017-11-29 12:00:00,58.44,58.51,58.21,58.42,36178.0,58.44,58.51,58.21,58.42,36178.0
2017-11-29 12:10:00,58.47,59.14,58.39,59.06,51344.0,58.47,59.14,58.39,59.06,51344.0
2017-11-29 12:20:00,59.07,59.1,58.74,58.89,39926.0,59.07,59.1,58.74,58.89,39926.0
2017-11-29 12:30:00,58.89,59.05,58.76,59.04,15282.0,58.89,59.05,58.76,59.04,15282.0
2017-11-29 12:40:00,59.02,59.07,58.79,58.93,14284.0,59.02,59.07,58.79,58.93,14284.0
2017-11-29 12:50:00,58.89,58.92,58.49,58.53,17244.0,58.89,58.92,58.49,58.53,17244.0
2017-11-29 13:00:00,58.53,58.68,58.5,58.52,17686.0,58.53,58.68,58.5,58.52,17686.0
2017-11-29 13:10:00,58.5,58.53,58.38,58.51,17394.0,58.5,58.53,58.38,58.51,17394.0
2017-11-29 13:20:00,58.5,58.65,58.39,58.65,34849.0,58.5,58.65,58.39,58.65,34849.0
2017-11-29 13:30:00,58.62,58.7,58.62,58.68,26558.0,58.62,58.7,58.62,58.68,26558.0
2017-11-29 13:40:00,58.68,58.75,58.57,58.67,27787.0,58.68,58.75,58.57,58.67,27787.0
2017-11-29 13:50:00,58.68,58.74,58.6,58.71,24278.0,58.68,58.74,58.6,58.71,24278.0
2017-11-29 14:00:00,58.73,58.78,58.57,58.69,21622.0,58.73,58.78,58.57,58.69,21622.0
2017-11-29 14:10:00,58.69,58.86,58.67,58.83,36766.0,58.69,58.86,58.67,58.83,36766.0
2017-11-29 14:20:00,58.81,58.89,58.72,58.82,29366.0,58.81,58.89,58.72,58.82,29366.0
2017-11-29 14:30:00,58.82,58.9,58.78,58.8,26257.0,58.82,58.9,58.78,58.8,26257.0
2017-11-29 14:40:00,58.8,58.95,58.8,58.88,16377.0,58.8,58.95,58.8,58.88,16377.0
2017-11-29 14:50:00,58.89,58.98,58.83,58.84,19110.0,58.89,58.98,58.83,58.84,19110.0
2017-11-29 15:00:00,58.85,58.9,58.79,58.85,25377.0,58.85,58.9,58.79,58.85,25377.0
2017-11-29 15:10:00,58.85,58.89,58.77,58.8,43059.0,58.85,58.89,58.77,58.8,43059.0
2017-11-29 15:20:00,58.79,58.96,58.79,58.93,37703.0,58.79,58.96,58.79,58.93,37703.0
2017-11-29 15:30:00,58.93,58.96,58.82,58.86,40724.0,58.93,58.96,58.82,58.86,40724.0
2017-11-29 15:40:00,58.88,58.95,58.8,58.91,57770.0,58.88,58.95,58.8,58.91,57770.0
2017-11-29 15:50:00,58.92,58.97,58.81,58.9,117490.0,58.92,58.97,58.81,58.9,117490.0
2017-11-30 09:30:00,58.93,59.05,58.29,58.61,36101.0,58.93,59.05,58.29,58.61,36101.0
2017-11-30 09:40:00,58.5,58.84,58.34,58.66,28278.0,58.5,58.84,58.34,58.66,28278.0
2017-11-30 09:50:00,58.63,58.63,57.96,58.12,33109.0,58.63,58.63,57.96,58.12,33109.0
2017-11-30 10:00:00,58.21,58.57,58.05,58.43,25793.0,58.21,58.57,58.05,58.43,25793.0
2017-11-30 10:10:00,58.4,58.72,58.31,58.33,26664.0,58.4,58.72,58.31,58.33,26664.0
2017-11-30 10:20:00,58.33,58.56,58.33,58.56,28621.0,58.33,58.56,58.33,58.56,28621.0
2017-11-30 10:30:00,58.56,59.05,58.5,58.9,40295.0,58.56,59.05,58.5,58.9,40295.0
2017-11-30 10:40:00,58.88,58.97,58.72,58.84,22360.0,58.88,58.97,58.72,58.84,22360.0
2017-11-30 10:50:00,58.83,58.88,58.63,58.78,17114.0,58.83,58.88,58.63,58.78,17114.0
2017-11-30 11:00:00,58.75,58.94,58.69,58.72,36115.0,58.75,58.94,58.69,58.72,36115.0
2017-11-30 11:10:00,58.74,58.93,58.66,58.86,17694.0,58.74,58.93,58.66,58.86,17694.0
2017-11-30 11:20:00,58.79,58.94,58.69,58.74,24213.0,58.79,58.94,58.69,58.74,24213.0
2017-11-30 11:30:00,58.77,58.97,58.76,58.9,15205.0,58.77,58.97,58.76,58.9,15205.0
2017-11-30 11:40:00,58.88,59.29,58.87,59.23,26280.0,58.88,59.29,58.87,59.23,26280.0
2017-11-30 11:50:00,59.24,59.25,59.04,59.08,15349.0,59.24,59.25,59.04,59.08,15349.0
2017-11-30 12:00:00,59.09,59.3,59.09,59.26,16356.0,59.09,59.3,59.09,59.26,16356.0
2017-11-30 12:10:00,59.26,59.47,59.24,59.45,55352.0,59.26,59.47,59.24,59.45,55352.0
2017-11-30 12:20:00,59.43,59.54,59.39,59.47,14351.0,59.43,59.54,59.39,59.47,14351.0
2017-11-30 12:30:00,59.42,59.47,59.35,59.43,19106.0,59.42,59.47,59.35,59.43,19106.0
2017-11-30 12:40:00,59.44,59.57,59.4,59.51,13603.0,59.44,59.57,59.4,59.51,13603.0
2017-11-30 12:50:00,59.48,59.5,59.24,59.31,15562.0,59.48,59.5,59.24,59.31,15562.0
2017-11-30 13:00:00,59.35,59.51,59.35,59.49,12615.0,59.35,59.51,59.35,59.49,12615.0
2017-11-30 13:10:00,59.52,59.6,59.4,59.47,13491.0,59.52,59.6,59.4,59.47,13491.0
2017-11-30 13:20:00,59.44,59.67,59.42,59.64,16023.0,59.44,59.67,59.42,59.64,16023.0
2017-11-30 13:30:00,59.64,59.84,59.62,59.82,19266.0,59.64,59.84,59.62,59.82,19266.0
2017-11-30 13:40:00,59.8,59.8,59.63,59.71,18745.0,59.8,59.8,59.63,59.71,18745.0
2017-11-30 13:50:00,59.73,59.74,59.64,59.74,15329.0,59.73,59.74,59.64,59.74,15329.0
2017-11-30 14:00:00,59.75,59.86,59.71,59.83,16155.0,59.75,59.86,59.71,59.83,16155.0
2017-11-30 14:10:00,59.83,59.98,59.79,59.84,39777.0,59.83,59.98,59.79,59.84,39777.0
2017-11-30 14:20:00,59.83,60.05,59.8,60.03,24206.0,59.83,60.05,59.8,60.03,24206.0
2017-11-30 14:30:00,60.04,60.11,59.97,60.0,18455.0,60.04,60.11,59.97,60.0,18455.0
2017-11-30 14:40:00,59.99,60.0,59.89,60.0,16367.0,59.99,60.0,59.89,60.0,16367.0
2017-11-30 14:50:00,60.01,60.2,60.0,60.2,23193.0,60.01,60.2,60.0,60.2,23193.0
2017-11-30 15:00:00,60.2,60.33,60.14,60.2,28404.0,60.2,60.33,60.14,60.2,28404.0
2017-11-30 15:10:00,60.2,60.31,60.2,60.22,24792.0,60.2,60.31,60.2,60.22,24792.0
2017-11-30 15:20:00,60.22,60.35,60.22,60.33,26797.0,60.22,60.35,60.22,60.33,26797.0
2017-11-30 15:30:00,60.31,60.31,60.09,60.16,44541.0,60.31,60.31,60.09,60.16,44541.0
2017-11-30 15:40:00,60.17,60.35,59.96,60.29,74760.0,60.17,60.35,59.96,60.29,74760.0
2017-11-30 15:50:00,60.31,60.34,60.17,60.2,152105.0,60.31,60.34,60.17,60.2,152105.0
2017-12-01 09:30:00,60.05,60.21,59.8,59.93,32142.0,60.05,60.21,59.8,59.93,32142.0
2017-12-01 09:40:00,59.91,59.98,59.56,59.65,31460.0,59.91,59.98,59.56,59.65,31460.0
2017-12-01 09:50:00,59.69,59.83,59.6,59.79,18438.0,59.69,59.83,59.6,59.79,18438.0
2017-12-01 10:00:00,59.82,60.37,59.82,60.23,18373.0,59.82,60.37,59.82,60.23,18373.0
2017-12-01 10:10:00,60.25,60.26,60.0,60.13,36013.0,60.25,60.26,60.0,60.13,36013.0
2017-12-01 10:20:00,60.22,60.44,60.03,60.42,39489.0,60.22,60.44,60.03,60.42,39489.0
2017-12-01 10:30:00,60.39,60.39,60.14,60.14,12890.0,60.39,60.39,60.14,60.14,12890.0
2017-12-01 10:40:00,60.16,60.21,60.04,60.19,16976.0,60.16,60.21,60.04,60.19,16976.0
2017-12-01 10:50:00,60.19,60.21,59.79,59.93,14958.0,60.19,60.21,59.79,59.93,14958.0
2017-12-01 11:00:00,59.93,60.17,59.93,60.15,22001.0,59.93,60.17,59.93,60.15,22001.0
2017-12-01 11:10:00,60.14,60.15,59.88,59.96,29110.0,60.14,60.15,59.88,59.96,29110.0
2017-12-01 11:20:00,59.95,60.04,59.6,59.66,37661.0,59.95,60.04,59.6,59.66,37661.0
2017-12-01 11:30:00,59.67,59.78,59.01,59.38,32023.0,59.67,59.78,59.01,59.38,32023.0
2017-12-01 11:40:00,59.39,59.52,58.87,58.91,23868.0,59.39,59.52,58.87,58.91,23868.0
2017-12-01 11:50:00,58.91,59.06,58.69,59.04,36471.0,58.91,59.06,58.69,59.04,36471.0
2017-12-01 12:00:00,59.03,59.41,58.84,59.38,12099.0,59.03,59.41,58.84,59.38,12099.0
2017-12-01 12:10:00,59.34,59.54,59.24,59.3,8788.0,59.34,59.54,59.24,59.3,8788.0
2017-12-01 12:20:00,59.35,59.4,59.2,59.29,8884.0,59.35,59.4,59.2,59.29,8884.0
2017-12-01 12:30:00,59.29,59.31,59.05,59.1,13747.0,59.29,59.31,59.05,59.1,13747.0
2017-12-01 12:40:00,59.09,59.49,59.06,59.47,14550.0,59.09,59.49,59.06,59.47,14550.0
2017-12-01 12:50:00,59.42,59.54,59.42,59.49,6175.0,59.42,59.54,59.42,59.49,6175.0
2017-12-01 13:00:00,59.47,59.5,59.32,59.32,7102.0,59.47,59.5,59.32,59.32,7102.0
2017-12-01 13:10:00,59.29,59.47,59.29,59.45,11576.0,59.29,59.47,59.29,59.45,11576.0
2017-12-01 13:20:00,59.47,59.56,59.39,59.49,5079.0,59.47,59.56,59.39,59.49,5079.0
2017-12-01 13:30:00,59.46,59.72,59.46,59.72,17267.0,59.46,59.72,59.46,59.72,17267.0
2017-12-01 13:40:00,59.69,59.69,59.34,59.35,9933.0,59.69,59.69,59.34,59.35,9933.0
2017-12-01 13:50:00,59.35,59.35,59.17,59.18,17146.0,59.35,59.35,59.17,59.18,17146.0
2017-12-01 14:00:00,59.23,59.34,59.17,59.22,13193.0,59.23,59.34,59.17,59.22,13193.0
2017-12-01 14:10:00,59.24,59.28,59.12,59.19,27750.0,59.24,59.28,59.12,59.19,27750.0
2017-12-01 14:20:00,59.2,59.26,59.18,59.19,7751.0,59.2,59.26,59.18,59.19,7751.0
2017-12-01 14:30:00,59.2,59.3,59.19,59.24,11254.0,59.2,59.3,59.19,59.24,11254.0
2017-12-01 14:40:00,59.27,59.27,58.94,58.94,36204.0,59.27,59.27,58.94,58.94,36204.0
2017-12-01 14:50:00,58.94,59.11,58.92,59.08,21914.0,58.94,59.11,58.92,59.08,21914.0
2017-12-01 15:00:00,59.09,59.09,58.96,59.05,12867.0,59.09,59.09,58.96,59.05,12867.0
2017-12-01 15:10:00,59.01,59.03,58.94,58.97,13888.0,59.01,59.03,58.94,58.97,13888.0
2017-12-01 15:20:00,58.98,59.04,58.94,59.04,13429.0,58.98,59.04,58.94,59.04,13429.0
2017-12-01 15:30:00,59.02,59.44,59.02,59.41,27926.0,59.02,59.44,59.02,59.41,27926.0
2017-12-01 15:40:00,59.44,59.55,59.38,59.41,43026.0,59.44,59.55,59.38,59.41,43026.0
2017-12-01 15:50:00,59.42,59.55,59.42,59.48,91397.0,59.42,59.55,59.42,59.48,91397.0
2017-12-04 09:30:00,58.84,59.9,57.19,59.9,106136.0,58.84,59.9,57.19,59.9,106136.0
2017-12-04 09:40:00,59.74,60.33,59.5,59.91,39223.0,59.74,60.33,59.5,59.91,39223.0
2017-12-04 09:50:00,60.02,60.02,59.43,59.48,15406.0,60.02,60.02,59.43,59.48,15406.0
2017-12-04 10:00:00,59.49,59.59,58.65,58.76,53567.0,59.49,59.59,58.65,58.76,53567.0
2017-12-04 10:10:00,58.71,59.02,58.25,58.59,51397.0,58.71,59.02,58.25,58.59,51397.0
2017-12-04 10:20:00,58.68,58.84,58.4,58.56,29820.0,58.68,58.84,58.4,58.56,29820.0
2017-12-04 10:30:00,58.59,58.68,58.29,58.54,47698.0,58.59,58.68,58.29,58.54,47698.0
2017-12-04 10:40:00,58.54,58.6,58.14,58.38,31127.0,58.54,58.6,58.14,58.38,31127.0
2017-12-04 10:50:00,58.42,58.47,57.89,57.89,61862.0,58.42,58.47,57.89,57.89,61862.0
2017-12-04 11:00:00,57.86,58.18,57.79,57.84,27302.0,57.86,58.18,57.79,57.84,27302.0
2017-12-04 11:10:00,57.86,58.16,57.64,57.92,25702.0,57.86,58.16,57.64,57.92,25702.0
2017-12-04 11:20:00,57.93,58.01,57.67,57.89,36913.0,57.93,58.01,57.67,57.89,36913.0
2017-12-04 11:30:00,57.94,58.11,57.7,57.97,25790.0,57.94,58.11,57.7,57.97,25790.0
2017-12-04 11:40:00,58.01,58.13,57.77,57.82,23586.0,58.01,58.13,57.77,57.82,23586.0
2017-12-04 11:50:00,57.83,58.03,57.76,57.94,13499.0,57.83,58.03,57.76,57.94,13499.0
2017-12-04 12:00:00,57.96,57.96,57.8,57.8,16894.0,57.96,57.96,57.8,57.8,16894.0
2017-12-04 12:10:00,57.79,58.06,57.79,57.98,22808.0,57.79,58.06,57.79,57.98,22808.0
2017-12-04 12:20:00,58.01,58.12,57.93,58.1,12856.0,58.01,58.12,57.93,58.1,12856.0
2017-12-04 12:30:00,58.07,58.16,58.06,58.1,10307.0,58.07,58.16,58.06,58.1,10307.0
2017-12-04 12:40:00,58.13,58.33,58.13,58.3,12891.0,58.13,58.33,58.13,58.3,12891.0
2017-12-04 12:50:00,58.35,58.38,58.26,58.3,8200.0,58.35,58.38,58.26,58.3,8200.0
2017-12-04 13:00:00,58.33,58.57,58.33,58.46,29245.0,58.33,58.57,58.33,58.46,29245.0
2017-12-04 13:10:00,58.46,58.5,58.35,58.36,9725.0,58.46,58.5,58.35,58.36,9725.0
2017-12-04 13:20:00,58.4,58.45,58.28,58.3,20905.0,58.4,58.45,58.28,58.3,20905.0
2017-12-04 13:30:00,58.33,58.37,58.14,58.16,27584.0,58.33,58.37,58.14,58.16,27584.0
2017-12-04 13:40:00,58.2,58.25,58.14,58.14,9618.0,58.2,58.25,58.14,58.14,9618.0
2017-12-04 13:50:00,58.11,58.24,58.11,58.15,10648.0,58.11,58.24,58.11,58.15,10648.0
2017-12-04 14:00:00,58.16,58.16,58.05,58.08,16541.0,58.16,58.16,58.05,58.08,16541.0
2017-12-04 14:10:00,58.06,58.13,57.91,57.95,17299.0,58.06,58.13,57.91,57.95,17299.0
2017-12-04 14:20:00,57.94,58.06,57.89,57.9,13867.0,57.94,58.06,57.89,57.9,13867.0
2017-12-04 14:30:00,57.9,57.94,57.72,57.89,17179.0,57.9,57.94,57.72,57.89,17179.0
2017-12-04 14:40:00,57.88,57.99,57.84,57.86,18173.0,57.88,57.99,57.84,57.86,18173.0
2017-12-04 14:50:00,57.87,57.96,57.55,57.61,36065.0,57.87,57.96,57.55,57.61,36065.0
2017-12-04 15:00:00,57.61,57.78,57.3,57.73,54411.0,57.61,57.78,57.3,57.73,54411.0
2017-12-04 15:10:00,57.72,57.72,57.46,57.49,21820.0,57.72,57.72,57.46,57.49,21820.0
2017-12-04 15:20:00,57.49,57.74,57.49,57.69,24117.0,57.49,57.74,57.49,57.69,24117.0
2017-12-04 15:30:00,57.65,57.7,57.39,57.47,48029.0,57.65,57.7,57.39,57.47,48029.0
2017-12-04 15:40:00,57.47,57.49,57.34,57.34,54438.0,57.47,57.49,57.34,57.34,54438.0
2017-12-04 15:50:00,57.35,57.46,57.24,57.25,117902.0,57.35,57.46,57.24,57.25,117902.0
2017-12-05 09:30:00,56.7,57.68,55.86,57.53,131448.0,56.7,57.68,55.86,57.53,131448.0
2017-12-05 09:40:00,57.57,58.9,57.49,58.54,80261.0,57.57,58.9,57.49,58.54,80261.0
2017-12-05 09:50:00,58.48,58.74,58.01,58.53,35859.0,58.48,58.74,58.01,58.53,35859.0
2017-12-05 10:00:00,58.53,58.75,57.81,58.09,29573.0,58.53,58.75,57.81,58.09,29573.0
2017-12-05 10:10:00,58.08,58.19,57.67,57.92,26422.0,58.08,58.19,57.67,57.92,26422.0
2017-12-05 10:20:00,57.91,57.96,57.44,57.61,28925.0,57.91,57.96,57.44,57.61,28925.0
2017-12-05 10:30:00,57.66,57.91,57.55,57.55,17142.0,57.66,57.91,57.55,57.55,17142.0
2017-12-05 10:40:00,57.61,57.71,57.37,57.67,18387.0,57.61,57.71,57.37,57.67,18387.0
2017-12-05 10:50:00,57.68,57.7,57.41,57.42,13765.0,57.68,57.7,57.41,57.42,13765.0
2017-12-05 11:00:00,57.48,58.04,57.48,57.91,90735.0,57.48,58.04,57.48,57.91,90735.0
2017-12-05 11:10:00,57.89,58.14,57.83,57.99,14186.0,57.89,58.14,57.83,57.99,14186.0
2017-12-05 11:20:00,58.0,58.05,57.56,57.56,18219.0,58.0,58.05,57.56,57.56,18219.0
2017-12-05 11:30:00,57.57,58.05,57.57,57.95,26177.0,57.57,58.05,57.57,57.95,26177.0
2017-12-05 11:40:00,57.93,57.98,57.75,57.79,19346.0,57.93,57.98,57.75,57.79,19346.0
2017-12-05 11:50:00,57.77,57.87,57.45,57.74,29641.0,57.77,57.87,57.45,57.74,29641.0
2017-12-05 12:00:00,57.71,57.86,57.51,57.77,18527.0,57.71,57.86,57.51,57.77,18527.0
2017-12-05 12:10:00,57.77,57.89,57.62,57.81,21862.0,57.77,57.89,57.62,57.81,21862.0
2017-12-05 12:20:00,57.82,58.02,57.65,57.95,21614.0,57.82,58.02,57.65,57.95,21614.0
2017-12-05 12:30:00,57.98,58.34,57.97,58.16,14530.0,57.98,58.34,57.97,58.16,14530.0
2017-12-05 12:40:00,58.06,58.11,57.8,57.98,70685.0,58.06,58.11,57.8,57.98,70685.0
2017-12-05 12:50:00,58.03,58.16,57.86,57.86,13713.0,58.03,58.16,57.86,57.86,13713.0
2017-12-05 13:00:00,57.82,58.02,57.82,58.0,14829.0,57.82,58.02,57.82,58.0,14829.0
2017-12-05 13:10:00,57.94,58.02,57.79,58.0,33407.0,57.94,58.02,57.79,58.0,33407.0
2017-12-05 13:20:00,58.03,58.18,57.93,58.01,16970.0,58.03,58.18,57.93,58.01,16970.0
2017-12-05 13:30:00,57.95,58.04,57.73,57.96,25066.0,57.95,58.04,57.73,57.96,25066.0
2017-12-05 13:40:00,57.92,58.2,57.88,58.01,22559.0,57.92,58.2,57.88,58.01,22559.0
2017-12-05 13:50:00,58.01,58.04,57.94,58.0,31442.0,58.01,58.04,57.94,58.0,31442.0
2017-12-05 14:00:00,58.01,58.01,57.94,57.99,42117.0,58.01,58.01,57.94,57.99,42117.0
2017-12-05 14:10:00,57.98,58.0,57.8,57.86,26086.0,57.98,58.0,57.8,57.86,26086.0
2017-12-05 14:20:00,57.84,57.87,57.62,57.86,24443.0,57.84,57.87,57.62,57.86,24443.0
2017-12-05 14:30:00,57.82,57.87,57.77,57.77,26008.0,57.82,57.87,57.77,57.77,26008.0
2017-12-05 14:40:00,57.79,57.95,57.75,57.78,37912.0,57.79,57.95,57.75,57.78,37912.0
2017-12-05 14:50:00,57.77,57.79,57.59,57.61,34027.0,57.77,57.79,57.59,57.61,34027.0
2017-12-05 15:00:00,57.63,57.83,57.55,57.64,58126.0,57.63,57.83,57.55,57.64,58126.0
2017-12-05 15:10:00,57.62,57.66,57.33,57.38,51986.0,57.62,57.66,57.33,57.38,51986.0
2017-12-05 15:20:00,57.35,57.75,57.32,57.68,57194.0,57.35,57.75,57.32,57.68,57194.0
2017-12-05 15:30:00,57.68,57.75,57.65,57.72,70124.0,57.68,57.75,57.65,57.72,70124.0
2017-12-05 15:40:00,57.69,57.84,57.69,57.81,74601.0,57.69,57.84,57.69,57.81,74601.0
2017-12-05 15:50:00,57.81,57.88,57.72,57.77,201202.0,57.81,57.88,57.72,57.77,201202.0
2017-12-06 09:30:00,54.75,55.5,54.02,55.01,369866.0,54.75,55.5,54.02,55.01,369866.0
2017-12-06 09:40:00,55.05,56.1,54.13,54.22,257574.0,55.05,56.1,54.13,54.22,257574.0
2017-12-06 09:50:00,54.22,54.68,52.7,53.71,395884.0,54.22,54.68,52.7,53.71,395884.0
2017-12-06 10:00:00,53.66,54.68,53.66,54.34,172019.0,53.66,54.68,53.66,54.34,172019.0
2017-12-06 10:10:00,54.34,54.39,53.53,53.75,198167.0,54.34,54.39,53.53,53.75,198167.0
2017-12-06 10:20:00,53.73,54.22,53.54,54.04,124451.0,53.73,54.22,53.54,54.04,124451.0
2017-12-06 10:30:00,54.02,54.12,53.42,53.49,128022.0,54.02,54.12,53.42,53.49,128022.0
2017-12-06 10:40:00,53.48,53.86,53.4,53.86,114718.0,53.48,53.86,53.4,53.86,114718.0
2017-12-06 10:50:00,53.83,53.83,53.25,53.66,130698.0,53.83,53.83,53.25,53.66,130698.0
2017-12-06 11:00:00,53.67,54.08,53.51,53.96,74588.0,53.67,54.08,53.51,53.96,74588.0
2017-12-06 11:10:00,53.95,54.09,53.77,53.93,49049.0,53.95,54.09,53.77,53.93,49049.0
2017-12-06 11:20:00,53.93,54.45,53.9,54.09,122572.0,53.93,54.45,53.9,54.09,122572.0
2017-12-06 11:30:00,54.09,54.37,53.92,54.26,76947.0,54.09,54.37,53.92,54.26,76947.0
2017-12-06 11:40:00,54.26,54.32,53.83,54.07,59577.0,54.26,54.32,53.83,54.07,59577.0
2017-12-06 11:50:00,54.06,54.14,53.81,54.03,90242.0,54.06,54.14,53.81,54.03,90242.0
2017-12-06 12:00:00,54.03,54.24,53.97,54.08,53021.0,54.03,54.24,53.97,54.08,53021.0
2017-12-06 12:10:00,54.15,54.21,53.96,53.99,47362.0,54.15,54.21,53.96,53.99,47362.0
2017-12-06 12:20:00,53.96,54.06,53.93,54.02,81738.0,53.96,54.06,53.93,54.02,81738.0
2017-12-06 12:30:00,54.01,54.16,53.75,54.01,249786.0,54.01,54.16,53.75,54.01,249786.0
2017-12-06 12:40:00,53.99,54.03,53.86,53.91,73183.0,53.99,54.03,53.86,53.91,73183.0
2017-12-06 12:50:00,53.91,54.07,53.8,53.92,113156.0,53.91,54.07,53.8,53.92,113156.0
2017-12-06 13:00:00,53.92,54.05,53.82,53.96,103321.0,53.92,54.05,53.82,53.96,103321.0
2017-12-06 13:10:00,53.96,53.99,53.85,53.93,63656.0,53.96,53.99,53.85,53.93,63656.0
2017-12-06 13:20:00,53.91,54.02,53.61,53.7,209095.0,53.91,54.02,53.61,53.7,209095.0
2017-12-06 13:30:00,53.68,53.72,53.27,53.31,297487.0,53.68,53.72,53.27,53.31,297487.0
2017-12-06 13:40:00,53.24,53.57,53.21,53.46,68318.0,53.24,53.57,53.21,53.46,68318.0
2017-12-06 13:50:00,53.46,53.89,53.41,53.7,173716.0,53.46,53.89,53.41,53.7,173716.0
2017-12-06 14:00:00,53.72,53.81,53.62,53.81,71379.0,53.72,53.81,53.62,53.81,71379.0
2017-12-06 14:10:00,53.81,54.2,53.76,53.77,51771.0,53.81,54.2,53.76,53.77,51771.0
2017-12-06 14:20:00,53.76,53.93,53.66,53.77,47272.0,53.76,53.93,53.66,53.77,47272.0
2017-12-06 14:30:00,53.74,53.83,53.7,53.75,35081.0,53.74,53.83,53.7,53.75,35081.0
2017-12-06 14:40:00,53.75,53.83,53.68,53.82,48021.0,53.75,53.83,53.68,53.82,48021.0
2017-12-06 14:50:00,53.83,53.97,53.78,53.93,78861.0,53.83,53.97,53.78,53.93,78861.0
2017-12-06 15:00:00,53.88,54.1,53.88,53.93,41460.0,53.88,54.1,53.88,53.93,41460.0
2017-12-06 15:10:00,53.95,54.01,53.88,54.0,56378.0,53.95,54.01,53.88,54.0,56378.0
2017-12-06 15:20:00,53.95,53.98,53.9,53.94,71487.0,53.95,53.98,53.9,53.94,71487.0
2017-12-06 15:30:00,53.92,54.1,53.9,53.98,72261.0,53.92,54.1,53.9,53.98,72261.0
2017-12-06 15:40:00,53.99,54.03,53.76,53.92,174341.0,53.99,54.03,53.76,53.92,174341.0
2017-12-06 15:50:00,53.93,54.02,53.87,53.97,206198.0,53.93,54.02,53.87,53.97,206198.0
2017-12-07 09:30:00,53.76,54.58,53.76,54.16,57461.0,53.76,54.58,53.76,54.16,57461.0
2017-12-07 09:40:00,54.12,54.12,53.67,54.05,49216.0,54.12,54.12,53.67,54.05,49216.0
2017-12-07 09:50:00,54.0,54.32,53.92,54.22,57602.0,54.0,54.32,53.92,54.22,57602.0
2017-12-07 10:00:00,54.17,54.53,54.17,54.2,38176.0,54.17,54.53,54.17,54.2,38176.0
2017-12-07 10:10:00,54.18,54.5,54.07,54.35,31241.0,54.18,54.5,54.07,54.35,31241.0
2017-12-07 10:20:00,54.41,54.84,54.39,54.73,39387.0,54.41,54.84,54.39,54.73,39387.0
2017-12-07 10:30:00,54.78,54.99,54.68,54.94,40452.0,54.78,54.99,54.68,54.94,40452.0
2017-12-07 10:40:00,54.95,55.14,54.87,55.1,32058.0,54.95,55.14,54.87,55.1,32058.0
2017-12-07 10:50:00,55.08,55.34,54.96,55.26,37630.0,55.08,55.34,54.96,55.26,37630.0
2017-12-07 11:00:00,55.27,55.78,55.17,55.24,144509.0,55.27,55.78,55.17,55.24,144509.0
2017-12-07 11:10:00,55.2,55.64,55.2,55.63,48925.0,55.2,55.64,55.2,55.63,48925.0
2017-12-07 11:20:00,55.62,55.73,55.42,55.57,49896.0,55.62,55.73,55.42,55.57,49896.0
2017-12-07 11:30:00,55.57,55.62,55.34,55.61,43027.0,55.57,55.62,55.34,55.61,43027.0
2017-12-07 11:40:00,55.61,55.9,55.48,55.9,57567.0,55.61,55.9,55.48,55.9,57567.0
2017-12-07 11:50:00,55.91,56.34,55.81,56.19,86380.0,55.91,56.34,55.81,56.19,86380.0
2017-12-07 12:00:00,56.16,56.16,55.96,56.1,50708.0,56.16,56.16,55.96,56.1,50708.0
2017-12-07 12:10:00,56.07,56.18,55.96,55.96,27998.0,56.07,56.18,55.96,55.96,27998.0
2017-12-07 12:20:00,55.96,56.24,55.95,56.23,34694.0,55.96,56.24,55.95,56.23,34694.0
2017-12-07 12:30:00,56.24,56.37,56.21,56.26,25844.0,56.24,56.37,56.21,56.26,25844.0
2017-12-07 12:40:00,56.28,56.33,56.12,56.24,30909.0,56.28,56.33,56.12,56.24,30909.0
2017-12-07 12:50:00,56.24,56.32,56.02,56.08,25738.0,56.24,56.32,56.02,56.08,25738.0
2017-12-07 13:00:00,56.09,56.2,56.0,56.15,36239.0,56.09,56.2,56.0,56.15,36239.0
2017-12-07 13:10:00,56.13,56.2,56.02,56.04,29910.0,56.13,56.2,56.02,56.04,29910.0
2017-12-07 13:20:00,56.05,56.25,56.03,56.15,23616.0,56.05,56.25,56.03,56.15,23616.0
2017-12-07 13:30:00,56.16,56.2,56.0,56.19,121668.0,56.16,56.2,56.0,56.19,121668.0
2017-12-07 13:40:00,56.15,56.18,56.03,56.11,25441.0,56.15,56.18,56.03,56.11,25441.0
2017-12-07 13:50:00,56.09,56.18,56.05,56.17,21319.0,56.09,56.18,56.05,56.17,21319.0
2017-12-07 14:00:00,56.19,56.26,56.11,56.13,25622.0,56.19,56.26,56.11,56.13,25622.0
2017-12-07 14:10:00,56.14,56.15,56.0,56.06,24503.0,56.14,56.15,56.0,56.06,24503.0
2017-12-07 14:20:00,56.06,56.1,55.64,55.68,41580.0,56.06,56.1,55.64,55.68,41580.0
2017-12-07 14:30:00,55.68,55.7,55.47,55.53,42274.0,55.68,55.7,55.47,55.53,42274.0
2017-12-07 14:40:00,55.53,55.73,55.11,55.72,78774.0,55.53,55.73,55.11,55.72,78774.0
2017-12-07 14:50:00,55.71,55.83,55.67,55.81,22687.0,55.71,55.83,55.67,55.81,22687.0
2017-12-07 15:00:00,55.82,55.9,55.79,55.83,20096.0,55.82,55.9,55.79,55.83,20096.0
2017-12-07 15:10:00,55.83,55.86,55.75,55.81,84374.0,55.83,55.86,55.75,55.81,84374.0
2017-12-07 15:20:00,55.79,55.9,55.68,55.7,47946.0,55.79,55.9,55.68,55.7,47946.0
2017-12-07 15:30:00,55.69,55.73,55.54,55.55,64223.0,55.69,55.73,55.54,55.55,64223.0
2017-12-07 15:40:00,55.54,55.59,55.5,55.5,111457.0,55.54,55.59,55.5,55.5,111457.0
2017-12-07 15:50:00,55.51,55.59,55.49,55.51,143822.0,55.51,55.59,55.49,55.51,143822.0
2017-12-08 09:30:00,56.3,56.77,56.01,56.01,47354.0,56.3,56.77,56.01,56.01,47354.0
2017-12-08 09:40:00,56.01,56.28,55.82,56.23,31935.0,56.01,56.28,55.82,56.23,31935.0
2017-12-08 09:50:00,56.24,56.41,56.04,56.29,58342.0,56.24,56.41,56.04,56.29,58342.0
2017-12-08 10:00:00,56.18,56.27,56.09,56.21,29247.0,56.18,56.27,56.09,56.21,29247.0
2017-12-08 10:10:00,56.2,56.27,56.04,56.24,39380.0,56.2,56.27,56.04,56.24,39380.0
2017-12-08 10:20:00,56.24,56.31,56.09,56.13,24539.0,56.24,56.31,56.09,56.13,24539.0
2017-12-08 10:30:00,56.14,56.27,56.02,56.07,20423.0,56.14,56.27,56.02,56.07,20423.0
2017-12-08 10:40:00,56.05,56.16,56.04,56.12,34518.0,56.05,56.16,56.04,56.12,34518.0
2017-12-08 10:50:00,56.13,56.42,56.09,56.26,28914.0,56.13,56.42,56.09,56.26,28914.0
2017-12-08 11:00:00,56.27,56.46,56.19,56.41,22595.0,56.27,56.46,56.19,56.41,22595.0
2017-12-08 11:10:00,56.41,56.41,56.1,56.13,11240.0,56.41,56.41,56.1,56.13,11240.0
2017-12-08 11:20:00,56.14,56.14,55.75,55.76,15138.0,56.14,56.14,55.75,55.76,15138.0
2017-12-08 11:30:00,55.75,55.97,55.73,55.88,15415.0,55.75,55.97,55.73,55.88,15415.0
2017-12-08 11:40:00,55.88,56.07,55.83,55.96,9783.0,55.88,56.07,55.83,55.96,9783.0
2017-12-08 11:50:00,55.95,55.99,55.8,55.93,13064.0,55.95,55.99,55.8,55.93,13064.0
2017-12-08 12:00:00,55.92,56.15,55.89,56.04,11092.0,55.92,56.15,55.89,56.04,11092.0
2017-12-08 12:10:00,56.1,56.2,56.1,56.19,5470.0,56.1,56.2,56.1,56.19,5470.0
2017-12-08 12:20:00,56.22,56.22,56.02,56.07,7827.0,56.22,56.22,56.02,56.07,7827.0
2017-12-08 12:30:00,56.09,56.14,55.95,56.05,14147.0,56.09,56.14,55.95,56.05,14147.0
2017-12-08 12:40:00,56.04,56.09,55.99,56.01,29058.0,56.04,56.09,55.99,56.01,29058.0
2017-12-08 12:50:00,55.98,56.0,55.84,55.88,19573.0,55.98,56.0,55.84,55.88,19573.0
2017-12-08 13:00:00,55.9,55.99,55.87,55.91,8143.0,55.9,55.99,55.87,55.91,8143.0
2017-12-08 13:10:00,55.95,55.96,55.81,55.89,8831.0,55.95,55.96,55.81,55.89,8831.0
2017-12-08 13:20:00,55.92,55.92,55.69,55.78,12244.0,55.92,55.92,55.69,55.78,12244.0
2017-12-08 13:30:00,55.77,55.78,55.67,55.78,12027.0,55.77,55.78,55.67,55.78,12027.0
2017-12-08 13:40:00,55.76,55.83,55.73,55.81,11292.0,55.76,55.83,55.73,55.81,11292.0
2017-12-08 13:50:00,55.8,55.88,55.74,55.84,10606.0,55.8,55.88,55.74,55.84,10606.0
2017-12-08 14:00:00,55.88,55.88,55.78,55.85,9636.0,55.88,55.88,55.78,55.85,9636.0
2017-12-08 14:10:00,55.85,55.86,55.74,55.77,10621.0,55.85,55.86,55.74,55.77,10621.0
2017-12-08 14:20:00,55.77,55.9,55.7,55.88,28212.0,55.77,55.9,55.7,55.88,28212.0
2017-12-08 14:30:00,55.87,55.94,55.85,55.91,12903.0,55.87,55.94,55.85,55.91,12903.0
2017-12-08 14:40:00,55.94,56.03,55.93,56.01,15338.0,55.94,56.03,55.93,56.01,15338.0
2017-12-08 14:50:00,56.0,56.12,55.99,56.08,25000.0,56.0,56.12,55.99,56.08,25000.0
2017-12-08 15:00:00,56.07,56.12,55.94,56.05,80585.0,56.07,56.12,55.94,56.05,80585.0
2017-12-08 15:10:00,56.06,56.14,55.9,56.01,50436.0,56.06,56.14,55.9,56.01,50436.0
2017-12-08 15:20:00,56.03,56.19,56.02,56.1,16242.0,56.03,56.19,56.02,56.1,16242.0
2017-12-08 15:30:00,56.1,56.2,56.05,56.1,55766.0,56.1,56.2,56.05,56.1,55766.0
2017-12-08 15:40:00,56.09,56.19,56.01,56.08,64078.0,56.09,56.19,56.01,56.08,64078.0
2017-12-08 15:50:00,56.08,56.18,56.04,56.06,107134.0,56.08,56.18,56.04,56.06,107134.0
2017-12-11 09:30:00,56.27,56.65,56.27,56.64,21445.0,56.27,56.65,56.27,56.64,21445.0
2017-12-11 09:40:00,56.67,56.77,56.29,56.32,18939.0,56.67,56.77,56.29,56.32,18939.0
2017-12-11 09:50:00,56.34,56.54,56.29,56.54,13475.0,56.34,56.54,56.29,56.54,13475.0
2017-12-11 10:00:00,56.58,56.6,56.37,56.58,14601.0,56.58,56.6,56.37,56.58,14601.0
2017-12-11 10:10:00,56.6,56.75,56.59,56.63,24045.0,56.6,56.75,56.59,56.63,24045.0
2017-12-11 10:20:00,56.62,56.76,56.54,56.55,27117.0,56.62,56.76,56.54,56.55,27117.0
2017-12-11 10:30:00,56.53,56.62,56.39,56.42,21450.0,56.53,56.62,56.39,56.42,21450.0
2017-12-11 10:40:00,56.39,56.42,56.32,56.35,17788.0,56.39,56.42,56.32,56.35,17788.0
2017-12-11 10:50:00,56.36,56.36,56.09,56.16,19544.0,56.36,56.36,56.09,56.16,19544.0
2017-12-11 11:00:00,56.2,56.28,56.13,56.22,17098.0,56.2,56.28,56.13,56.22,17098.0
2017-12-11 11:10:00,56.21,56.56,56.21,56.55,32447.0,56.21,56.56,56.21,56.55,32447.0
2017-12-11 11:20:00,56.53,56.67,56.42,56.46,33639.0,56.53,56.67,56.42,56.46,33639.0
2017-12-11 11:30:00,56.45,56.53,56.41,56.51,6570.0,56.45,56.53,56.41,56.51,6570.0
2017-12-11 11:40:00,56.5,56.57,56.38,56.57,9911.0,56.5,56.57,56.38,56.57,9911.0
2017-12-11 11:50:00,56.58,56.59,56.49,56.5,15112.0,56.58,56.59,56.49,56.5,15112.0
2017-12-11 12:00:00,56.48,56.67,56.48,56.6,9858.0,56.48,56.67,56.48,56.6,9858.0
2017-12-11 12:10:00,56.58,56.58,56.42,56.45,29714.0,56.58,56.58,56.42,56.45,29714.0
2017-12-11 12:20:00,56.44,56.51,56.38,56.49,17975.0,56.44,56.51,56.38,56.49,17975.0
2017-12-11 12:30:00,56.46,56.52,56.41,56.41,33709.0,56.46,56.52,56.41,56.41,33709.0
2017-12-11 12:40:00,56.4,56.4,56.24,56.3,8961.0,56.4,56.4,56.24,56.3,8961.0
2017-12-11 12:50:00,56.3,56.41,56.29,56.35,15900.0,56.3,56.41,56.29,56.35,15900.0
2017-12-11 13:00:00,56.34,56.39,56.3,56.37,17866.0,56.34,56.39,56.3,56.37,17866.0
2017-12-11 13:10:00,56.35,56.56,56.34,56.51,105763.0,56.35,56.56,56.34,56.51,105763.0
2017-12-11 13:20:00,56.5,56.56,56.49,56.53,16938.0,56.5,56.56,56.49,56.53,16938.0
2017-12-11 13:30:00,56.51,56.66,56.51,56.65,41453.0,56.51,56.66,56.51,56.65,41453.0
2017-12-11 13:40:00,56.67,56.88,56.62,56.83,90336.0,56.67,56.88,56.62,56.83,90336.0
2017-12-11 13:50:00,56.83,56.94,56.66,56.75,50544.0,56.83,56.94,56.66,56.75,50544.0
2017-12-11 14:00:00,56.75,56.82,56.72,56.78,12000.0,56.75,56.82,56.72,56.78,12000.0
2017-12-11 14:10:00,56.79,56.82,56.65,56.67,23319.0,56.79,56.82,56.65,56.67,23319.0
2017-12-11 14:20:00,56.67,56.72,56.56,56.58,18223.0,56.67,56.72,56.56,56.58,18223.0
2017-12-11 14:30:00,56.57,56.6,56.5,56.57,11114.0,56.57,56.6,56.5,56.57,11114.0
2017-12-11 14:40:00,56.54,56.54,56.51,56.54,7234.0,56.54,56.54,56.51,56.54,7234.0
2017-12-11 14:50:00,56.53,56.63,56.48,56.62,13899.0,56.53,56.63,56.48,56.62,13899.0
2017-12-11 15:00:00,56.62,56.66,56.59,56.66,11161.0,56.62,56.66,56.59,56.66,11161.0
2017-12-11 15:10:00,56.66,56.74,56.64,56.7,13262.0,56.66,56.74,56.64,56.7,13262.0
2017-12-11 15:20:00,56.71,56.72,56.68,56.69,12759.0,56.71,56.72,56.68,56.69,12759.0
2017-12-11 15:30:00,56.7,56.78,56.69,56.77,31344.0,56.7,56.78,56.69,56.77,31344.0
2017-12-11 15:40:00,56.77,56.79,56.64,56.65,33034.0,56.77,56.79,56.64,56.65,33034.0
2017-12-11 15:50:00,56.65,56.68,56.52,56.62,116397.0,56.65,56.68,56.52,56.62,116397.0
2017-12-12 09:30:00,56.48,56.63,56.23,56.33,22589.0,56.48,56.63,56.23,56.33,22589.0
2017-12-12 09:40:00,56.37,56.7,56.24,56.33,10607.0,56.37,56.7,56.24,56.33,10607.0
2017-12-12 09:50:00,56.39,56.47,56.18,56.28,22478.0,56.39,56.47,56.18,56.28,22478.0
2017-12-12 10:00:00,56.33,56.65,56.27,56.37,29351.0,56.33,56.65,56.27,56.37,29351.0
2017-12-12 10:10:00,56.33,56.36,56.1,56.1,20468.0,56.33,56.36,56.1,56.1,20468.0
2017-12-12 10:20:00,56.12,56.2,56.06,56.1,25383.0,56.12,56.2,56.06,56.1,25383.0
2017-12-12 10:30:00,56.13,56.13,55.87,56.05,17331.0,56.13,56.13,55.87,56.05,17331.0
2017-12-12 10:40:00,56.06,56.06,55.9,56.02,10096.0,56.06,56.06,55.9,56.02,10096.0
2017-12-12 10:50:00,56.04,56.21,56.01,56.05,13476.0,56.04,56.21,56.01,56.05,13476.0
2017-12-12 11:00:00,56.06,56.06,55.7,55.92,117221.0,56.06,56.06,55.7,55.92,117221.0
2017-12-12 11:10:00,55.91,55.94,55.72,55.74,19109.0,55.91,55.94,55.72,55.74,19109.0
2017-12-12 11:20:00,55.72,55.97,55.72,55.96,23994.0,55.72,55.97,55.72,55.96,23994.0
2017-12-12 11:30:00,55.95,56.12,55.94,56.04,22986.0,55.95,56.12,55.94,56.04,22986.0
2017-12-12 11:40:00,56.03,56.03,55.85,55.96,7235.0,56.03,56.03,55.85,55.96,7235.0
2017-12-12 11:50:00,55.97,56.0,55.85,55.89,7120.0,55.97,56.0,55.85,55.89,7120.0
2017-12-12 12:00:00,55.9,55.91,55.85,55.91,8046.0,55.9,55.91,55.85,55.91,8046.0
2017-12-12 12:10:00,55.91,55.93,55.86,55.89,16774.0,55.91,55.93,55.86,55.89,16774.0
2017-12-12 12:20:00,55.89,55.9,55.72,55.77,26869.0,55.89,55.9,55.72,55.77,26869.0
2017-12-12 12:30:00,55.73,55.76,55.6,55.6,10543.0,55.73,55.76,55.6,55.6,10543.0
2017-12-12 12:40:00,55.61,55.71,55.59,55.69,14228.0,55.61,55.71,55.59,55.69,14228.0
2017-12-12 12:50:00,55.7,55.82,55.68,55.77,10603.0,55.7,55.82,55.68,55.77,10603.0
2017-12-12 13:00:00,55.74,55.76,55.66,55.75,17185.0,55.74,55.76,55.66,55.75,17185.0
2017-12-12 13:10:00,55.75,55.76,55.7,55.73,5806.0,55.75,55.76,55.7,55.73,5806.0
2017-12-12 13:20:00,55.74,55.84,55.73,55.79,11453.0,55.74,55.84,55.73,55.79,11453.0
2017-12-12 13:30:00,55.77,55.81,55.7,55.79,12426.0,55.77,55.81,55.7,55.79,12426.0
2017-12-12 13:40:00,55.78,55.87,55.73,55.73,9513.0,55.78,55.87,55.73,55.73,9513.0
2017-12-12 13:50:00,55.72,55.83,55.68,55.8,20824.0,55.72,55.83,55.68,55.8,20824.0
2017-12-12 14:00:00,55.8,55.87,55.74,55.83,9185.0,55.8,55.87,55.74,55.83,9185.0
2017-12-12 14:10:00,55.83,55.94,55.82,55.88,16961.0,55.83,55.94,55.82,55.88,16961.0
2017-12-12 14:20:00,55.89,56.0,55.87,55.98,12780.0,55.89,56.0,55.87,55.98,12780.0
2017-12-12 14:30:00,55.98,55.99,55.92,55.95,9950.0,55.98,55.99,55.92,55.95,9950.0
2017-12-12 14:40:00,55.98,56.05,55.96,56.04,13268.0,55.98,56.05,55.96,56.04,13268.0
2017-12-12 14:50:00,56.04,56.08,55.97,56.01,23463.0,56.04,56.08,55.97,56.01,23463.0
2017-12-12 15:00:00,56.01,56.17,56.01,56.16,27154.0,56.01,56.17,56.01,56.16,27154.0
2017-12-12 15:10:00,56.14,56.16,56.1,56.13,17994.0,56.14,56.16,56.1,56.13,17994.0
2017-12-12 15:20:00,56.12,56.13,55.96,55.97,27271.0,56.12,56.13,55.96,55.97,27271.0
2017-12-12 15:30:00,55.98,56.03,55.96,56.0,22700.0,55.98,56.03,55.96,56.0,22700.0
2017-12-12 15:40:00,55.99,56.06,55.92,55.94,42703.0,55.99,56.06,55.92,55.94,42703.0
2017-12-12 15:50:00,55.92,55.96,55.87,55.87,66061.0,55.92,55.96,55.87,55.87,66061.0
2017-12-13 09:30:00,55.81,56.28,55.74,56.24,17744.0,55.81,56.28,55.74,56.24,17744.0
2017-12-13 09:40:00,56.3,56.51,56.13,56.21,13295.0,56.3,56.51,56.13,56.21,13295.0
2017-12-13 09:50:00,56.25,56.45,55.9,55.9,21464.0,56.25,56.45,55.9,55.9,21464.0
2017-12-13 10:00:00,55.88,56.0,55.84,55.9,11896.0,55.88,56.0,55.84,55.9,11896.0
2017-12-13 10:10:00,55.9,56.06,55.9,55.94,8689.0,55.9,56.06,55.9,55.94,8689.0
2017-12-13 10:20:00,55.97,55.99,55.7,55.83,7101.0,55.97,55.99,55.7,55.83,7101.0
2017-12-13 10:30:00,55.79,55.95,55.79,55.94,9428.0,55.79,55.95,55.79,55.94,9428.0
2017-12-13 10:40:00,55.95,55.95,55.81,55.81,14989.0,55.95,55.95,55.81,55.81,14989.0
2017-12-13 10:50:00,55.84,56.0,55.61,55.98,23057.0,55.84,56.0,55.61,55.98,23057.0
2017-12-13 11:00:00,55.95,56.36,55.92,56.36,22653.0,55.95,56.36,55.92,56.36,22653.0
2017-12-13 11:10:00,56.38,56.49,56.29,56.34,22130.0,56.38,56.49,56.29,56.34,22130.0
2017-12-13 11:20:00,56.35,56.53,56.28,56.48,66797.0,56.35,56.53,56.28,56.48,66797.0
2017-12-13 11:30:00,56.51,56.78,56.51,56.69,147746.0,56.51,56.78,56.51,56.69,147746.0
2017-12-13 11:40:00,56.69,56.81,56.29,56.43,54062.0,56.69,56.81,56.29,56.43,54062.0
2017-12-13 11:50:00,56.51,56.6,56.39,56.59,15719.0,56.51,56.6,56.39,56.59,15719.0
2017-12-13 12:00:00,56.57,56.6,56.41,56.47,18269.0,56.57,56.6,56.41,56.47,18269.0
2017-12-13 12:10:00,56.48,56.52,56.42,56.42,20813.0,56.48,56.52,56.42,56.42,20813.0
2017-12-13 12:20:00,56.4,56.49,56.4,56.45,8360.0,56.4,56.49,56.4,56.45,8360.0
2017-12-13 12:30:00,56.46,56.48,56.21,56.21,9578.0,56.46,56.48,56.21,56.21,9578.0
2017-12-13 12:40:00,56.23,56.42,56.23,56.33,35191.0,56.23,56.42,56.23,56.33,35191.0
2017-12-13 12:50:00,56.34,56.38,56.27,56.28,9104.0,56.34,56.38,56.27,56.28,9104.0
2017-12-13 13:00:00,56.26,56.27,56.22,56.22,6590.0,56.26,56.27,56.22,56.22,6590.0
2017-12-13 13:10:00,56.23,56.25,56.17,56.17,7270.0,56.23,56.25,56.17,56.17,7270.0
2017-12-13 13:20:00,56.19,56.21,56.17,56.18,5932.0,56.19,56.21,56.17,56.18,5932.0
2017-12-13 13:30:00,56.21,56.23,56.15,56.18,15846.0,56.21,56.23,56.15,56.18,15846.0
2017-12-13 13:40:00,56.19,56.2,55.84,55.84,27453.0,56.19,56.2,55.84,55.84,27453.0
2017-12-13 13:50:00,55.88,55.94,55.86,55.88,13848.0,55.88,55.94,55.86,55.88,13848.0
2017-12-13 14:00:00,55.91,55.93,55.81,55.85,15716.0,55.91,55.93,55.81,55.85,15716.0
2017-12-13 14:10:00,55.86,55.94,55.85,55.94,13982.0,55.86,55.94,55.85,55.94,13982.0
2017-12-13 14:20:00,55.94,56.0,55.9,55.98,24100.0,55.94,56.0,55.9,55.98,24100.0
2017-12-13 14:30:00,56.0,56.07,55.91,55.96,24503.0,56.0,56.07,55.91,55.96,24503.0
2017-12-13 14:40:00,55.96,56.03,55.91,56.0,19870.0,55.96,56.03,55.91,56.0,19870.0
2017-12-13 14:50:00,55.99,56.13,55.97,56.13,21221.0,55.99,56.13,55.97,56.13,21221.0
2017-12-13 15:00:00,56.12,56.15,55.94,55.94,18217.0,56.12,56.15,55.94,55.94,18217.0
2017-12-13 15:10:00,55.93,56.02,55.91,56.02,24907.0,55.93,56.02,55.91,56.02,24907.0
2017-12-13 15:20:00,56.02,56.09,55.97,56.03,20278.0,56.02,56.09,55.97,56.03,20278.0
2017-12-13 15:30:00,56.03,56.06,56.0,56.03,28283.0,56.03,56.06,56.0,56.03,28283.0
2017-12-13 15:40:00,56.01,56.08,55.93,56.04,33520.0,56.01,56.08,55.93,56.04,33520.0
2017-12-13 15:50:00,56.04,56.04,55.91,55.93,65285.0,56.04,56.04,55.91,55.93,65285.0
2017-12-14 09:30:00,56.04,56.18,55.99,56.18,13815.0,56.04,56.18,55.99,56.18,13815.0
2017-12-14 09:40:00,56.16,56.66,56.14,56.56,26865.0,56.16,56.66,56.14,56.56,26865.0
2017-12-14 09:50:00,56.55,56.55,56.33,56.39,7973.0,56.55,56.55,56.33,56.39,7973.0
2017-12-14 10:00:00,56.44,56.6,56.41,56.48,24231.0,56.44,56.6,56.41,56.48,24231.0
2017-12-14 10:10:00,56.48,56.5,56.22,56.27,25534.0,56.48,56.5,56.22,56.27,25534.0
2017-12-14 10:20:00,56.28,56.46,56.12,56.16,30880.0,56.28,56.46,56.12,56.16,30880.0
2017-12-14 10:30:00,56.17,56.22,56.1,56.17,9554.0,56.17,56.22,56.1,56.17,9554.0
2017-12-14 10:40:00,56.18,56.3,56.14,56.14,9868.0,56.18,56.3,56.14,56.14,9868.0
2017-12-14 10:50:00,56.14,56.15,56.07,56.07,11702.0,56.14,56.15,56.07,56.07,11702.0
2017-12-14 11:00:00,56.08,56.16,56.04,56.08,13203.0,56.08,56.16,56.04,56.08,13203.0
2017-12-14 11:10:00,56.09,56.1,55.92,56.01,14359.0,56.09,56.1,55.92,56.01,14359.0
2017-12-14 11:20:00,56.03,56.03,55.9,55.98,10262.0,56.03,56.03,55.9,55.98,10262.0
2017-12-14 11:30:00,55.99,56.11,55.94,56.05,8861.0,55.99,56.11,55.94,56.05,8861.0
2017-12-14 11:40:00,56.05,56.05,55.93,55.98,12444.0,56.05,56.05,55.93,55.98,12444.0
2017-12-14 11:50:00,55.98,55.98,55.93,55.95,8614.0,55.98,55.98,55.93,55.95,8614.0
2017-12-14 12:00:00,55.94,56.06,55.91,56.06,7687.0,55.94,56.06,55.91,56.06,7687.0
2017-12-14 12:10:00,56.05,56.09,55.99,56.04,18730.0,56.05,56.09,55.99,56.04,18730.0
2017-12-14 12:20:00,56.05,56.05,55.86,55.93,60969.0,56.05,56.05,55.86,55.93,60969.0
2017-12-14 12:30:00,55.92,56.08,55.9,56.0,8555.0,55.92,56.08,55.9,56.0,8555.0
2017-12-14 12:40:00,56.0,56.01,55.92,55.92,18703.0,56.0,56.01,55.92,55.92,18703.0
2017-12-14 12:50:00,55.91,55.92,55.73,55.75,16186.0,55.91,55.92,55.73,55.75,16186.0
2017-12-14 13:00:00,55.78,55.79,55.68,55.72,5183.0,55.78,55.79,55.68,55.72,5183.0
2017-12-14 13:10:00,55.71,55.71,55.41,55.55,15056.0,55.71,55.71,55.41,55.55,15056.0
2017-12-14 13:20:00,55.53,55.62,55.52,55.58,11604.0,55.53,55.62,55.52,55.58,11604.0
2017-12-14 13:30:00,55.56,55.6,55.5,55.5,8501.0,55.56,55.6,55.5,55.5,8501.0
2017-12-14 13:40:00,55.52,55.56,55.45,55.54,20078.0,55.52,55.56,55.45,55.54,20078.0
2017-12-14 13:50:00,55.57,55.58,55.45,55.5,10776.0,55.57,55.58,55.45,55.5,10776.0
2017-12-14 14:00:00,55.47,55.62,55.44,55.6,8369.0,55.47,55.62,55.44,55.6,8369.0
2017-12-14 14:10:00,55.61,55.63,55.55,55.57,10478.0,55.61,55.63,55.55,55.57,10478.0
2017-12-14 14:20:00,55.56,55.56,55.36,55.39,14020.0,55.56,55.56,55.36,55.39,14020.0
2017-12-14 14:30:00,55.36,55.46,55.34,55.4,11304.0,55.36,55.46,55.34,55.4,11304.0
2017-12-14 14:40:00,55.39,55.41,55.29,55.3,12777.0,55.39,55.41,55.29,55.3,12777.0
2017-12-14 14:50:00,55.32,55.5,55.28,55.5,20529.0,55.32,55.5,55.28,55.5,20529.0
2017-12-14 15:00:00,55.5,55.83,55.43,55.52,78790.0,55.5,55.83,55.43,55.52,78790.0
2017-12-14 15:10:00,55.51,55.68,55.51,55.57,32612.0,55.51,55.68,55.51,55.57,32612.0
2017-12-14 15:20:00,55.56,55.72,55.56,55.63,55385.0,55.56,55.72,55.56,55.63,55385.0
2017-12-14 15:30:00,55.62,55.67,55.58,55.66,54347.0,55.62,55.67,55.58,55.66,54347.0
2017-12-14 15:40:00,55.66,55.74,55.59,55.68,55729.0,55.66,55.74,55.59,55.68,55729.0
2017-12-14 15:50:00,55.67,55.68,55.57,55.59,96882.0,55.67,55.68,55.57,55.59,96882.0
2017-12-15 09:30:00,55.76,55.95,55.64,55.7,15869.0,55.76,55.95,55.64,55.7,15869.0
2017-12-15 09:40:00,55.68,55.76,55.63,55.65,6026.0,55.68,55.76,55.63,55.65,6026.0
2017-12-15 09:50:00,55.81,55.93,55.75,55.87,23818.0,55.81,55.93,55.75,55.87,23818.0
2017-12-15 10:00:00,55.85,56.05,55.84,56.0,16938.0,55.85,56.05,55.84,56.0,16938.0
2017-12-15 10:10:00,56.0,56.0,55.8,55.96,24914.0,56.0,56.0,55.8,55.96,24914.0
2017-12-15 10:20:00,55.96,55.96,55.58,55.71,26260.0,55.96,55.96,55.58,55.71,26260.0
2017-12-15 10:30:00,55.72,55.88,55.72,55.83,14643.0,55.72,55.88,55.72,55.83,14643.0
2017-12-15 10:40:00,55.83,56.02,55.83,56.01,14741.0,55.83,56.02,55.83,56.01,14741.0
2017-12-15 10:50:00,56.04,56.11,55.99,56.06,10441.0,56.04,56.11,55.99,56.06,10441.0
2017-12-15 11:00:00,56.1,56.22,56.09,56.17,13713.0,56.1,56.22,56.09,56.17,13713.0
2017-12-15 11:10:00,56.15,56.15,55.97,55.99,13158.0,56.15,56.15,55.97,55.99,13158.0
2017-12-15 11:20:00,56.03,56.19,56.03,56.19,8169.0,56.03,56.19,56.03,56.19,8169.0
2017-12-15 11:30:00,56.17,56.17,55.83,55.97,25607.0,56.17,56.17,55.83,55.97,25607.0
2017-12-15 11:40:00,55.96,55.98,55.89,55.91,16351.0,55.96,55.98,55.89,55.91,16351.0
2017-12-15 11:50:00,55.89,56.0,55.89,55.97,39101.0,55.89,56.0,55.89,55.97,39101.0
2017-12-15 12:00:00,55.98,56.03,55.93,55.94,15283.0,55.98,56.03,55.93,55.94,15283.0
2017-12-15 12:10:00,55.92,56.03,55.92,56.01,25590.0,55.92,56.03,55.92,56.01,25590.0
2017-12-15 12:20:00,56.03,56.14,56.01,56.07,8513.0,56.03,56.14,56.01,56.07,8513.0
2017-12-15 12:30:00,56.1,56.27,56.1,56.18,13395.0,56.1,56.27,56.1,56.18,13395.0
2017-12-15 12:40:00,56.2,56.22,56.13,56.2,9276.0,56.2,56.22,56.13,56.2,9276.0
2017-12-15 12:50:00,56.22,56.27,56.18,56.2,9901.0,56.22,56.27,56.18,56.2,9901.0
2017-12-15 13:00:00,56.22,56.24,56.02,56.08,10058.0,56.22,56.24,56.02,56.08,10058.0
2017-12-15 13:10:00,56.08,56.1,56.01,56.01,7138.0,56.08,56.1,56.01,56.01,7138.0
2017-12-15 13:20:00,56.02,56.03,55.97,56.0,13437.0,56.02,56.03,55.97,56.0,13437.0
2017-12-15 13:30:00,56.0,56.03,55.94,55.97,15836.0,56.0,56.03,55.94,55.97,15836.0
2017-12-15 13:40:00,55.98,56.03,55.94,56.03,19609.0,55.98,56.03,55.94,56.03,19609.0
2017-12-15 13:50:00,56.0,56.17,56.0,56.1,12479.0,56.0,56.17,56.0,56.1,12479.0
2017-12-15 14:00:00,56.09,56.1,55.96,56.04,46862.0,56.09,56.1,55.96,56.04,46862.0
2017-12-15 14:10:00,56.04,56.1,55.98,56.03,18333.0,56.04,56.1,55.98,56.03,18333.0
2017-12-15 14:20:00,56.04,56.04,55.97,56.03,19124.0,56.04,56.04,55.97,56.03,19124.0
2017-12-15 14:30:00,56.04,56.07,55.99,56.04,17151.0,56.04,56.07,55.99,56.04,17151.0
2017-12-15 14:40:00,56.06,56.16,56.05,56.12,5066.0,56.06,56.16,56.05,56.12,5066.0
2017-12-15 14:50:00,56.13,56.32,56.12,56.29,16985.0,56.13,56.32,56.12,56.29,16985.0
2017-12-15 15:00:00,56.25,56.32,56.24,56.29,9751.0,56.25,56.32,56.24,56.29,9751.0
2017-12-15 15:10:00,56.27,56.27,56.07,56.11,15060.0,56.27,56.27,56.07,56.11,15060.0
2017-12-15 15:20:00,56.09,56.09,55.89,55.99,30510.0,56.09,56.09,55.89,55.99,30510.0
2017-12-15 15:30:00,55.98,55.99,55.87,55.91,32021.0,55.98,55.99,55.87,55.91,32021.0
2017-12-15 15:40:00,55.91,56.01,55.89,55.98,46933.0,55.91,56.01,55.89,55.98,46933.0
2017-12-15 15:50:00,55.99,56.05,55.97,55.98,148397.0,55.99,56.05,55.97,55.98,148397.0
2017-12-18 09:30:00,56.3,56.43,55.93,56.11,59491.0,56.3,56.43,55.93,56.11,59491.0
2017-12-18 09:40:00,56.1,56.36,56.1,56.2,16250.0,56.1,56.36,56.1,56.2,16250.0
2017-12-18 09:50:00,56.2,56.22,56.03,56.09,16140.0,56.2,56.22,56.03,56.09,16140.0
2017-12-18 10:00:00,56.12,56.17,55.94,56.12,22786.0,56.12,56.17,55.94,56.12,22786.0
2017-12-18 10:10:00,56.07,56.17,55.8,55.85,14197.0,56.07,56.17,55.8,55.85,14197.0
2017-12-18 10:20:00,55.85,56.07,55.8,56.04,9369.0,55.85,56.07,55.8,56.04,9369.0
2017-12-18 10:30:00,56.06,56.07,55.93,55.95,15571.0,56.06,56.07,55.93,55.95,15571.0
2017-12-18 10:40:00,55.98,56.13,55.97,56.13,19449.0,55.98,56.13,55.97,56.13,19449.0
2017-12-18 10:50:00,56.09,56.1,55.99,56.07,46830.0,56.09,56.1,55.99,56.07,46830.0
2017-12-18 11:00:00,56.05,56.05,55.9,55.97,20594.0,56.05,56.05,55.9,55.97,20594.0
2017-12-18 11:10:00,55.99,55.99,55.78,55.85,15375.0,55.99,55.99,55.78,55.85,15375.0
2017-12-18 11:20:00,55.84,55.85,55.74,55.83,10354.0,55.84,55.85,55.74,55.83,10354.0
2017-12-18 11:30:00,55.81,55.83,55.75,55.83,9625.0,55.81,55.83,55.75,55.83,9625.0
2017-12-18 11:40:00,55.81,55.83,55.73,55.8,12746.0,55.81,55.83,55.73,55.8,12746.0
2017-12-18 11:50:00,55.82,55.96,55.82,55.84,11241.0,55.82,55.96,55.82,55.84,11241.0
2017-12-18 12:00:00,55.84,55.87,55.81,55.81,7395.0,55.84,55.87,55.81,55.81,7395.0
2017-12-18 12:10:00,55.82,55.84,55.75,55.75,8843.0,55.82,55.84,55.75,55.75,8843.0
2017-12-18 12:20:00,55.75,55.76,55.69,55.76,8144.0,55.75,55.76,55.69,55.76,8144.0
2017-12-18 12:30:00,55.79,55.79,55.68,55.74,6835.0,55.79,55.79,55.68,55.74,6835.0
2017-12-18 12:40:00,55.71,55.74,55.68,55.74,5064.0,55.71,55.74,55.68,55.74,5064.0
2017-12-18 12:50:00,55.74,55.74,55.61,55.63,8903.0,55.74,55.74,55.61,55.63,8903.0
2017-12-18 13:00:00,55.63,55.65,55.58,55.65,8270.0,55.63,55.65,55.58,55.65,8270.0
2017-12-18 13:10:00,55.65,55.68,55.63,55.68,17345.0,55.65,55.68,55.63,55.68,17345.0
2017-12-18 13:20:00,55.68,55.91,55.68,55.86,34006.0,55.68,55.91,55.68,55.86,34006.0
2017-12-18 13:30:00,55.87,55.87,55.76,55.79,8452.0,55.87,55.87,55.76,55.79,8452.0
2017-12-18 13:40:00,55.78,55.79,55.7,55.72,13300.0,55.78,55.79,55.7,55.72,13300.0
2017-12-18 13:50:00,55.7,55.74,55.64,55.65,11313.0,55.7,55.74,55.64,55.65,11313.0
2017-12-18 14:00:00,55.68,55.74,55.66,55.66,5714.0,55.68,55.74,55.66,55.66,5714.0
2017-12-18 14:10:00,55.67,55.76,55.63,55.65,8595.0,55.67,55.76,55.63,55.65,8595.0
2017-12-18 14:20:00,55.67,55.67,55.56,55.59,29163.0,55.67,55.67,55.56,55.59,29163.0
2017-12-18 14:30:00,55.62,55.74,55.56,55.72,12321.0,55.62,55.74,55.56,55.72,12321.0
2017-12-18 14:40:00,55.7,55.7,55.58,55.62,11513.0,55.7,55.7,55.58,55.62,11513.0
2017-12-18 14:50:00,55.64,55.74,55.62,55.73,13766.0,55.64,55.74,55.62,55.73,13766.0
2017-12-18 15:00:00,55.73,55.77,55.69,55.69,15468.0,55.73,55.77,55.69,55.69,15468.0
2017-12-18 15:10:00,55.7,55.81,55.7,55.73,14948.0,55.7,55.81,55.7,55.73,14948.0
2017-12-18 15:20:00,55.72,55.72,55.61,55.64,28998.0,55.72,55.72,55.61,55.64,28998.0
2017-12-18 15:30:00,55.65,55.71,55.61,55.71,31255.0,55.65,55.71,55.61,55.71,31255.0
2017-12-18 15:40:00,55.71,55.75,55.67,55.75,35259.0,55.71,55.75,55.67,55.75,35259.0
2017-12-18 15:50:00,55.74,55.87,55.69,55.85,98089.0,55.74,55.87,55.69,55.85,98089.0
2017-12-19 09:30:00,55.78,55.98,55.58,55.7,101167.0,55.78,55.98,55.58,55.7,101167.0
2017-12-19 09:40:00,55.64,55.87,55.36,55.43,21141.0,55.64,55.87,55.36,55.43,21141.0
2017-12-19 09:50:00,55.44,56.0,55.37,55.87,21145.0,55.44,56.0,55.37,55.87,21145.0
2017-12-19 10:00:00,55.83,56.15,55.82,56.06,13361.0,55.83,56.15,55.82,56.06,13361.0
2017-12-19 10:10:00,56.04,56.37,56.03,56.29,22872.0,56.04,56.37,56.03,56.29,22872.0
2017-12-19 10:20:00,56.3,56.43,56.22,56.43,11626.0,56.3,56.43,56.22,56.43,11626.0
2017-12-19 10:30:00,56.42,56.44,56.22,56.27,13638.0,56.42,56.44,56.22,56.27,13638.0
2017-12-19 10:40:00,56.24,56.5,56.12,56.45,52008.0,56.24,56.5,56.12,56.45,52008.0
2017-12-19 10:50:00,56.46,56.6,56.4,56.49,10585.0,56.46,56.6,56.4,56.49,10585.0
2017-12-19 11:00:00,56.49,56.64,56.43,56.58,29790.0,56.49,56.64,56.43,56.58,29790.0
2017-12-19 11:10:00,56.58,56.61,56.43,56.43,11283.0,56.58,56.61,56.43,56.43,11283.0
2017-12-19 11:20:00,56.4,56.66,56.3,56.62,43603.0,56.4,56.66,56.3,56.62,43603.0
2017-12-19 11:30:00,56.6,56.63,56.46,56.52,10761.0,56.6,56.63,56.46,56.52,10761.0
2017-12-19 11:40:00,56.51,56.56,56.44,56.48,15306.0,56.51,56.56,56.44,56.48,15306.0
2017-12-19 11:50:00,56.44,56.5,56.29,56.29,16399.0,56.44,56.5,56.29,56.29,16399.0
2017-12-19 12:00:00,56.3,56.43,56.28,56.28,19464.0,56.3,56.43,56.28,56.28,19464.0
2017-12-19 12:10:00,56.22,56.29,56.14,56.16,14660.0,56.22,56.29,56.14,56.16,14660.0
2017-12-19 12:20:00,56.17,56.19,56.1,56.16,14488.0,56.17,56.19,56.1,56.16,14488.0
2017-12-19 12:30:00,56.14,56.28,56.14,56.24,21923.0,56.14,56.28,56.14,56.24,21923.0
2017-12-19 12:40:00,56.26,56.27,56.22,56.24,15379.0,56.26,56.27,56.22,56.24,15379.0
2017-12-19 12:50:00,56.25,56.34,56.22,56.29,5512.0,56.25,56.34,56.22,56.29,5512.0
2017-12-19 13:00:00,56.29,56.32,56.24,56.29,8107.0,56.29,56.32,56.24,56.29,8107.0
2017-12-19 13:10:00,56.28,56.36,56.25,56.36,7429.0,56.28,56.36,56.25,56.36,7429.0
2017-12-19 13:20:00,56.34,56.38,56.27,56.34,12598.0,56.34,56.38,56.27,56.34,12598.0
2017-12-19 13:30:00,56.34,56.46,56.33,56.42,13068.0,56.34,56.46,56.33,56.42,13068.0
2017-12-19 13:40:00,56.39,56.47,56.38,56.47,20579.0,56.39,56.47,56.38,56.47,20579.0
2017-12-19 13:50:00,56.47,56.47,56.35,56.39,10281.0,56.47,56.47,56.35,56.39,10281.0
2017-12-19 14:00:00,56.37,56.43,56.36,56.4,13409.0,56.37,56.43,56.36,56.4,13409.0
2017-12-19 14:10:00,56.39,56.49,56.36,56.43,8476.0,56.39,56.49,56.36,56.43,8476.0
2017-12-19 14:20:00,56.43,56.6,56.43,56.59,12650.0,56.43,56.6,56.43,56.59,12650.0
2017-12-19 14:30:00,56.55,56.55,56.39,56.45,25211.0,56.55,56.55,56.39,56.45,25211.0
2017-12-19 14:40:00,56.43,56.52,56.36,56.4,27163.0,56.43,56.52,56.36,56.4,27163.0
2017-12-19 14:50:00,56.42,56.56,56.4,56.5,32848.0,56.42,56.56,56.4,56.5,32848.0
2017-12-19 15:00:00,56.49,56.54,56.42,56.48,39079.0,56.49,56.54,56.42,56.48,39079.0
2017-12-19 15:10:00,56.48,56.55,56.45,56.45,18497.0,56.48,56.55,56.45,56.45,18497.0
2017-12-19 15:20:00,56.45,56.55,56.43,56.51,28690.0,56.45,56.55,56.43,56.51,28690.0
2017-12-19 15:30:00,56.53,56.56,56.5,56.52,25446.0,56.53,56.56,56.5,56.52,25446.0
2017-12-19 15:40:00,56.51,56.57,56.5,56.52,44007.0,56.51,56.57,56.5,56.52,44007.0
2017-12-19 15:50:00,56.52,56.69,56.47,56.68,160351.0,56.52,56.69,56.47,56.68,160351.0
2017-12-20 09:30:00,56.56,56.82,56.13,56.62,41517.0,56.56,56.82,56.13,56.62,41517.0
2017-12-20 09:40:00,56.68,56.86,56.37,56.42,17840.0,56.68,56.86,56.37,56.42,17840.0
2017-12-20 09:50:00,56.32,56.67,56.27,56.62,8634.0,56.32,56.67,56.27,56.62,8634.0
2017-12-20 10:00:00,56.51,56.65,56.48,56.52,9949.0,56.51,56.65,56.48,56.52,9949.0
2017-12-20 10:10:00,56.54,56.94,56.54,56.91,24991.0,56.54,56.94,56.54,56.91,24991.0
2017-12-20 10:20:00,56.89,57.12,56.88,57.0,29623.0,56.89,57.12,56.88,57.0,29623.0
2017-12-20 10:30:00,56.96,57.1,56.85,57.01,30839.0,56.96,57.1,56.85,57.01,30839.0
2017-12-20 10:40:00,57.01,57.06,56.97,57.02,27417.0,57.01,57.06,56.97,57.02,27417.0
2017-12-20 10:50:00,57.04,57.08,56.98,57.02,24281.0,57.04,57.08,56.98,57.02,24281.0
2017-12-20 11:00:00,57.04,57.23,57.03,57.22,13520.0,57.04,57.23,57.03,57.22,13520.0
2017-12-20 11:10:00,57.23,57.43,57.2,57.38,47301.0,57.23,57.43,57.2,57.38,47301.0
2017-12-20 11:20:00,57.4,57.55,57.35,57.48,27051.0,57.4,57.55,57.35,57.48,27051.0
2017-12-20 11:30:00,57.5,57.56,57.46,57.5,25559.0,57.5,57.56,57.46,57.5,25559.0
2017-12-20 11:40:00,57.5,57.54,57.49,57.53,22024.0,57.5,57.54,57.49,57.53,22024.0
2017-12-20 11:50:00,57.51,57.55,57.49,57.52,26061.0,57.51,57.55,57.49,57.52,26061.0
2017-12-20 12:00:00,57.53,57.57,57.49,57.5,27792.0,57.53,57.57,57.49,57.5,27792.0
2017-12-20 12:10:00,57.5,57.6,57.49,57.59,11034.0,57.5,57.6,57.49,57.59,11034.0
2017-12-20 12:20:00,57.57,57.6,57.55,57.6,14470.0,57.57,57.6,57.55,57.6,14470.0
2017-12-20 12:30:00,57.59,57.65,57.39,57.4,23070.0,57.59,57.65,57.39,57.4,23070.0
2017-12-20 12:40:00,57.4,57.5,57.39,57.47,17658.0,57.4,57.5,57.39,57.47,17658.0
2017-12-20 12:50:00,57.5,57.56,57.44,57.51,21730.0,57.5,57.56,57.44,57.51,21730.0
2017-12-20 13:00:00,57.51,57.57,57.5,57.53,10393.0,57.51,57.57,57.5,57.53,10393.0
2017-12-20 13:10:00,57.54,57.55,57.5,57.5,11315.0,57.54,57.55,57.5,57.5,11315.0
2017-12-20 13:20:00,57.5,57.52,57.47,57.5,8682.0,57.5,57.52,57.47,57.5,8682.0
2017-12-20 13:30:00,57.49,57.51,57.41,57.42,20208.0,57.49,57.51,57.41,57.42,20208.0
2017-12-20 13:40:00,57.41,57.43,57.37,57.41,8118.0,57.41,57.43,57.37,57.41,8118.0
2017-12-20 13:50:00,57.41,57.42,57.32,57.33,11379.0,57.41,57.42,57.32,57.33,11379.0
2017-12-20 14:00:00,57.35,57.36,57.24,57.24,9750.0,57.35,57.36,57.24,57.24,9750.0
2017-12-20 14:10:00,57.23,57.23,57.14,57.15,10347.0,57.23,57.23,57.14,57.15,10347.0
2017-12-20 14:20:00,57.16,57.22,57.1,57.11,16215.0,57.16,57.22,57.1,57.11,16215.0
2017-12-20 14:30:00,57.13,57.2,57.13,57.13,10730.0,57.13,57.2,57.13,57.13,10730.0
2017-12-20 14:40:00,57.12,57.12,57.03,57.12,12201.0,57.12,57.12,57.03,57.12,12201.0
2017-12-20 14:50:00,57.1,57.13,57.05,57.13,14489.0,57.1,57.13,57.05,57.13,14489.0
2017-12-20 15:00:00,57.13,57.13,57.05,57.05,18872.0,57.13,57.13,57.05,57.05,18872.0
2017-12-20 15:10:00,57.03,57.07,57.02,57.06,13114.0,57.03,57.07,57.02,57.06,13114.0
2017-12-20 15:20:00,57.06,57.12,57.05,57.11,15960.0,57.06,57.12,57.05,57.11,15960.0
2017-12-20 15:30:00,57.12,57.15,57.05,57.06,27879.0,57.12,57.15,57.05,57.06,27879.0
2017-12-20 15:40:00,57.06,57.13,57.03,57.03,44275.0,57.06,57.13,57.03,57.03,44275.0
2017-12-20 15:50:00,57.02,57.11,57.01,57.09,60972.0,57.02,57.11,57.01,57.09,60972.0
2017-12-21 09:30:00,57.0,57.25,56.84,57.19,77746.0,57.0,57.25,56.84,57.19,77746.0
2017-12-21 09:40:00,57.19,57.19,56.65,56.66,48785.0,57.19,57.19,56.65,56.66,48785.0
2017-12-21 09:50:00,56.65,56.78,56.38,56.55,21056.0,56.65,56.78,56.38,56.55,21056.0
2017-12-21 10:00:00,56.55,56.85,56.51,56.83,22922.0,56.55,56.85,56.51,56.83,22922.0
2017-12-21 10:10:00,56.8,56.84,56.66,56.71,18779.0,56.8,56.84,56.66,56.71,18779.0
2017-12-21 10:20:00,56.77,56.8,56.59,56.67,7824.0,56.77,56.8,56.59,56.67,7824.0
2017-12-21 10:30:00,56.66,56.8,56.58,56.76,14956.0,56.66,56.8,56.58,56.76,14956.0
2017-12-21 10:40:00,56.76,56.84,56.66,56.75,18937.0,56.76,56.84,56.66,56.75,18937.0
2017-12-21 10:50:00,56.73,56.8,56.68,56.7,7557.0,56.73,56.8,56.68,56.7,7557.0
2017-12-21 11:00:00,56.69,56.81,56.64,56.76,8376.0,56.69,56.81,56.64,56.76,8376.0
2017-12-21 11:10:00,56.74,56.78,56.36,56.39,101742.0,56.74,56.78,56.36,56.39,101742.0
2017-12-21 11:20:00,56.38,56.42,56.24,56.27,14939.0,56.38,56.42,56.24,56.27,14939.0
2017-12-21 11:30:00,56.25,56.31,56.16,56.27,12735.0,56.25,56.31,56.16,56.27,12735.0
2017-12-21 11:40:00,56.25,56.32,56.13,56.13,8481.0,56.25,56.32,56.13,56.13,8481.0
2017-12-21 11:50:00,56.16,56.21,55.93,56.02,31809.0,56.16,56.21,55.93,56.02,31809.0
2017-12-21 12:00:00,56.05,56.07,55.82,55.82,55921.0,56.05,56.07,55.82,55.82,55921.0
2017-12-21 12:10:00,55.81,55.95,55.69,55.7,29584.0,55.81,55.95,55.69,55.7,29584.0
2017-12-21 12:20:00,55.7,55.73,55.56,55.61,14583.0,55.7,55.73,55.56,55.61,14583.0
2017-12-21 12:30:00,55.64,55.82,55.64,55.8,12155.0,55.64,55.82,55.64,55.8,12155.0
2017-12-21 12:40:00,55.81,55.93,55.77,55.87,14588.0,55.81,55.93,55.77,55.87,14588.0
2017-12-21 12:50:00,55.87,55.96,55.84,55.89,11173.0,55.87,55.96,55.84,55.89,11173.0
2017-12-21 13:00:00,55.88,55.93,55.82,55.85,7470.0,55.88,55.93,55.82,55.85,7470.0
2017-12-21 13:10:00,55.85,55.9,55.79,55.88,11072.0,55.85,55.9,55.79,55.88,11072.0
2017-12-21 13:20:00,55.87,55.88,55.75,55.77,16709.0,55.87,55.88,55.75,55.77,16709.0
2017-12-21 13:30:00,55.78,55.79,55.67,55.72,14760.0,55.78,55.79,55.67,55.72,14760.0
2017-12-21 13:40:00,55.72,55.88,55.71,55.86,17168.0,55.72,55.88,55.71,55.86,17168.0
2017-12-21 13:50:00,55.86,55.96,55.85,55.91,14492.0,55.86,55.96,55.85,55.91,14492.0
2017-12-21 14:00:00,55.93,55.98,55.91,55.94,6460.0,55.93,55.98,55.91,55.94,6460.0
2017-12-21 14:10:00,55.95,56.0,55.93,55.99,10815.0,55.95,56.0,55.93,55.99,10815.0
2017-12-21 14:20:00,56.01,56.05,55.97,56.05,19069.0,56.01,56.05,55.97,56.05,19069.0
2017-12-21 14:30:00,56.02,56.07,55.95,56.05,12532.0,56.02,56.07,55.95,56.05,12532.0
2017-12-21 14:40:00,56.07,56.19,56.07,56.19,12611.0,56.07,56.19,56.07,56.19,12611.0
2017-12-21 14:50:00,56.19,56.33,56.19,56.3,25353.0,56.19,56.33,56.19,56.3,25353.0
2017-12-21 15:00:00,56.3,56.34,56.27,56.34,19892.0,56.3,56.34,56.27,56.34,19892.0
2017-12-21 15:10:00,56.35,56.42,56.32,56.35,20179.0,56.35,56.42,56.32,56.35,20179.0
2017-12-21 15:20:00,56.36,56.37,56.28,56.31,15142.0,56.36,56.37,56.28,56.31,15142.0
2017-12-21 15:30:00,56.32,56.32,56.23,56.24,19451.0,56.32,56.32,56.23,56.24,19451.0
2017-12-21 15:40:00,56.24,56.26,56.2,56.22,25181.0,56.24,56.26,56.2,56.22,25181.0
2017-12-21 15:50:00,56.21,56.24,56.15,56.23,66624.0,56.21,56.24,56.15,56.23,66624.0
2017-12-22 09:30:00,55.9,56.0,55.68,55.71,34413.0,55.9,56.0,55.68,55.71,34413.0
2017-12-22 09:40:00,55.63,55.94,55.63,55.94,11936.0,55.63,55.94,55.63,55.94,11936.0
2017-12-22 09:50:00,55.93,55.93,55.79,55.83,15755.0,55.93,55.93,55.79,55.83,15755.0
2017-12-22 10:00:00,55.85,55.87,55.72,55.75,11031.0,55.85,55.87,55.72,55.75,11031.0
2017-12-22 10:10:00,55.75,55.77,55.64,55.68,17236.0,55.75,55.77,55.64,55.68,17236.0
2017-12-22 10:20:00,55.68,55.75,55.62,55.64,11725.0,55.68,55.75,55.62,55.64,11725.0
2017-12-22 10:30:00,55.64,55.74,55.63,55.73,6305.0,55.64,55.74,55.63,55.73,6305.0
2017-12-22 10:40:00,55.78,56.0,55.75,55.83,21221.0,55.78,56.0,55.75,55.83,21221.0
2017-12-22 10:50:00,55.83,55.83,55.7,55.7,3769.0,55.83,55.83,55.7,55.7,3769.0
2017-12-22 11:00:00,55.69,55.72,55.63,55.72,7577.0,55.69,55.72,55.63,55.72,7577.0
2017-12-22 11:10:00,55.68,55.76,55.63,55.7,5764.0,55.68,55.76,55.63,55.7,5764.0
2017-12-22 11:20:00,55.68,55.82,55.65,55.74,7536.0,55.68,55.82,55.65,55.74,7536.0
2017-12-22 11:30:00,55.8,55.99,55.72,55.98,9763.0,55.8,55.99,55.72,55.98,9763.0
2017-12-22 11:40:00,55.93,55.93,55.82,55.84,3837.0,55.93,55.93,55.82,55.84,3837.0
2017-12-22 11:50:00,55.82,55.95,55.8,55.95,8398.0,55.82,55.95,55.8,55.95,8398.0
2017-12-22 12:00:00,55.89,55.97,55.78,55.79,4392.0,55.89,55.97,55.78,55.79,4392.0
2017-12-22 12:10:00,55.79,55.83,55.72,55.72,2770.0,55.79,55.83,55.72,55.72,2770.0
2017-12-22 12:20:00,55.72,55.83,55.72,55.83,5509.0,55.72,55.83,55.72,55.83,5509.0
2017-12-22 12:30:00,55.83,55.84,55.75,55.84,1753.0,55.83,55.84,55.75,55.84,1753.0
2017-12-22 12:40:00,55.83,55.9,55.83,55.86,6186.0,55.83,55.9,55.83,55.86,6186.0
2017-12-22 12:50:00,55.89,56.08,55.89,55.95,8982.0,55.89,56.08,55.89,55.95,8982.0
2017-12-22 13:00:00,55.94,55.95,55.87,55.87,8400.0,55.94,55.95,55.87,55.87,8400.0
2017-12-22 13:10:00,55.87,55.91,55.81,55.9,3869.0,55.87,55.91,55.81,55.9,3869.0
2017-12-22 13:20:00,55.9,55.93,55.87,55.92,2250.0,55.9,55.93,55.87,55.92,2250.0
2017-12-22 13:30:00,55.92,56.01,55.91,55.99,5432.0,55.92,56.01,55.91,55.99,5432.0
2017-12-22 13:40:00,55.97,56.05,55.96,56.05,2525.0,55.97,56.05,55.96,56.05,2525.0
2017-12-22 13:50:00,56.05,56.06,56.03,56.05,2427.0,56.05,56.06,56.03,56.05,2427.0
2017-12-22 14:00:00,56.05,56.05,56.0,56.03,2140.0,56.05,56.05,56.0,56.03,2140.0
2017-12-22 14:10:00,56.03,56.04,55.98,55.99,3380.0,56.03,56.04,55.98,55.99,3380.0
2017-12-22 14:20:00,56.0,56.02,55.98,56.02,4821.0,56.0,56.02,55.98,56.02,4821.0
2017-12-22 14:30:00,56.02,56.09,56.02,56.08,7207.0,56.02,56.09,56.02,56.08,7207.0
2017-12-22 14:40:00,56.09,56.13,56.08,56.1,1600.0,56.09,56.13,56.08,56.1,1600.0
2017-12-22 14:50:00,56.08,56.1,56.05,56.08,2915.0,56.08,56.1,56.05,56.08,2915.0
2017-12-22 15:00:00,56.06,56.1,56.04,56.05,5287.0,56.06,56.1,56.04,56.05,5287.0
2017-12-22 15:10:00,56.06,56.09,56.0,56.0,8267.0,56.06,56.09,56.0,56.0,8267.0
2017-12-22 15:20:00,56.0,56.04,55.98,56.02,6098.0,56.0,56.04,55.98,56.02,6098.0
2017-12-22 15:30:00,56.01,56.1,55.97,56.08,18214.0,56.01,56.1,55.97,56.08,18214.0
2017-12-22 15:40:00,56.05,56.06,55.99,56.05,11983.0,56.05,56.06,55.99,56.05,11983.0
2017-12-22 15:50:00,56.03,56.07,55.99,56.07,29965.0,56.03,56.07,55.99,56.07,29965.0
2017-12-26 09:30:00,55.92,55.92,55.58,55.58,11086.0,55.92,55.92,55.58,55.58,11086.0
2017-12-26 09:40:00,55.51,55.66,55.39,55.43,6203.0,55.51,55.66,55.39,55.43,6203.0
2017-12-26 09:50:00,55.47,55.55,55.41,55.47,14316.0,55.47,55.55,55.41,55.47,14316.0
2017-12-26 10:00:00,55.55,55.81,55.54,55.8,9027.0,55.55,55.81,55.54,55.8,9027.0
2017-12-26 10:10:00,55.82,55.89,55.75,55.89,4313.0,55.82,55.89,55.75,55.89,4313.0
2017-12-26 10:20:00,55.87,56.14,55.81,56.14,8941.0,55.87,56.14,55.81,56.14,8941.0
2017-12-26 10:30:00,56.19,56.21,55.93,55.95,4863.0,56.19,56.21,55.93,55.95,4863.0
2017-12-26 10:40:00,55.97,55.98,55.88,55.93,5524.0,55.97,55.98,55.88,55.93,5524.0
2017-12-26 10:50:00,55.91,55.93,55.83,55.86,2749.0,55.91,55.93,55.83,55.86,2749.0
2017-12-26 11:00:00,55.85,55.97,55.82,55.89,5228.0,55.85,55.97,55.82,55.89,5228.0
2017-12-26 11:10:00,55.89,55.92,55.85,55.91,2460.0,55.89,55.92,55.85,55.91,2460.0
2017-12-26 11:20:00,55.91,56.1,55.9,56.1,5426.0,55.91,56.1,55.9,56.1,5426.0
2017-12-26 11:30:00,56.11,56.14,56.03,56.05,13933.0,56.11,56.14,56.03,56.05,13933.0
2017-12-26 11:40:00,56.13,56.17,56.05,56.16,4975.0,56.13,56.17,56.05,56.16,4975.0
2017-12-26 11:50:00,56.16,56.17,55.97,56.03,4145.0,56.16,56.17,55.97,56.03,4145.0
2017-12-26 12:00:00,56.05,56.12,55.99,56.12,3233.0,56.05,56.12,55.99,56.12,3233.0
2017-12-26 12:10:00,56.14,56.2,55.96,56.03,2042.0,56.14,56.2,55.96,56.03,2042.0
2017-12-26 12:20:00,55.98,56.04,55.98,56.03,4100.0,55.98,56.04,55.98,56.03,4100.0
2017-12-26 12:30:00,56.06,56.09,56.02,56.09,3582.0,56.06,56.09,56.02,56.09,3582.0
2017-12-26 12:40:00,56.1,56.17,56.08,56.12,2100.0,56.1,56.17,56.08,56.12,2100.0
2017-12-26 12:50:00,56.1,56.16,56.1,56.11,1400.0,56.1,56.16,56.1,56.11,1400.0
2017-12-26 13:00:00,56.1,56.1,56.0,56.01,1270.0,56.1,56.1,56.0,56.01,1270.0
2017-12-26 13:10:00,56.06,56.13,56.06,56.12,2836.0,56.06,56.13,56.06,56.12,2836.0
2017-12-26 13:20:00,56.13,56.15,56.12,56.15,359.0,56.13,56.15,56.12,56.15,359.0
2017-12-26 13:30:00,56.14,56.2,56.11,56.12,3128.0,56.14,56.2,56.11,56.12,3128.0
2017-12-26 13:40:00,56.11,56.13,56.08,56.11,3500.0,56.11,56.13,56.08,56.11,3500.0
2017-12-26 13:50:00,56.11,56.11,56.07,56.07,1547.0,56.11,56.11,56.07,56.07,1547.0
2017-12-26 14:00:00,56.07,56.07,55.95,55.95,4580.0,56.07,56.07,55.95,55.95,4580.0
2017-12-26 14:10:00,55.96,55.99,55.93,55.93,4636.0,55.96,55.99,55.93,55.93,4636.0
2017-12-26 14:20:00,55.96,55.97,55.92,55.93,2553.0,55.96,55.97,55.92,55.93,2553.0
2017-12-26 14:30:00,55.91,55.94,55.9,55.94,1942.0,55.91,55.94,55.9,55.94,1942.0
2017-12-26 14:40:00,55.93,55.94,55.91,55.91,3526.0,55.93,55.94,55.91,55.91,3526.0
2017-12-26 14:50:00,55.93,55.95,55.91,55.95,4181.0,55.93,55.95,55.91,55.95,4181.0
2017-12-26 15:00:00,55.96,55.99,55.94,55.94,5698.0,55.96,55.99,55.94,55.94,5698.0
2017-12-26 15:10:00,55.95,55.95,55.82,55.85,11611.0,55.95,55.95,55.82,55.85,11611.0
2017-12-26 15:20:00,55.87,55.95,55.87,55.94,7336.0,55.87,55.95,55.87,55.94,7336.0
2017-12-26 15:30:00,55.92,55.95,55.9,55.95,5234.0,55.92,55.95,55.9,55.95,5234.0
2017-12-26 15:40:00,55.94,55.97,55.93,55.95,10690.0,55.94,55.97,55.93,55.95,10690.0
2017-12-26 15:50:00,55.95,55.97,55.89,55.91,29666.0,55.95,55.97,55.89,55.91,29666.0
2017-12-27 09:30:00,55.96,55.96,55.59,55.67,13535.0,55.96,55.96,55.59,55.67,13535.0
2017-12-27 09:40:00,55.67,55.9,55.57,55.7,10433.0,55.67,55.9,55.57,55.7,10433.0
2017-12-27 09:50:00,55.67,55.75,55.62,55.7,11954.0,55.67,55.75,55.62,55.7,11954.0
2017-12-27 10:00:00,55.75,55.9,55.73,55.84,4611.0,55.75,55.9,55.73,55.84,4611.0
2017-12-27 10:10:00,55.86,55.91,55.8,55.88,11156.0,55.86,55.91,55.8,55.88,11156.0
2017-12-27 10:20:00,55.93,56.11,55.92,56.03,9447.0,55.93,56.11,55.92,56.03,9447.0
2017-12-27 10:30:00,56.04,56.08,55.92,55.92,11995.0,56.04,56.08,55.92,55.92,11995.0
2017-12-27 10:40:00,55.94,56.01,55.84,56.01,11557.0,55.94,56.01,55.84,56.01,11557.0
2017-12-27 10:50:00,56.03,56.11,56.01,56.11,10333.0,56.03,56.11,56.01,56.11,10333.0
2017-12-27 11:00:00,56.11,56.21,56.08,56.16,21287.0,56.11,56.21,56.08,56.16,21287.0
2017-12-27 11:10:00,56.15,56.2,56.14,56.17,7163.0,56.15,56.2,56.14,56.17,7163.0
2017-12-27 11:20:00,56.15,56.15,56.03,56.07,9170.0,56.15,56.15,56.03,56.07,9170.0
2017-12-27 11:30:00,56.09,56.14,56.07,56.09,10675.0,56.09,56.14,56.07,56.09,10675.0
2017-12-27 11:40:00,56.08,56.08,55.99,56.0,4674.0,56.08,56.08,55.99,56.0,4674.0
2017-12-27 11:50:00,55.99,55.99,55.85,55.85,8297.0,55.99,55.99,55.85,55.85,8297.0
2017-12-27 12:00:00,55.85,55.96,55.85,55.91,6837.0,55.85,55.96,55.85,55.91,6837.0
2017-12-27 12:10:00,55.91,55.92,55.78,55.82,11159.0,55.91,55.92,55.78,55.82,11159.0
2017-12-27 12:20:00,55.83,55.83,55.52,55.57,14891.0,55.83,55.83,55.52,55.57,14891.0
2017-12-27 12:30:00,55.62,55.74,55.58,55.73,4656.0,55.62,55.74,55.58,55.73,4656.0
2017-12-27 12:40:00,55.74,55.78,55.74,55.75,2574.0,55.74,55.78,55.74,55.75,2574.0
2017-12-27 12:50:00,55.76,55.81,55.75,55.76,7503.0,55.76,55.81,55.75,55.76,7503.0
2017-12-27 13:00:00,55.74,55.78,55.73,55.75,4560.0,55.74,55.78,55.73,55.75,4560.0
2017-12-27 13:10:00,55.75,55.76,55.69,55.7,2700.0,55.75,55.76,55.69,55.7,2700.0
2017-12-27 13:20:00,55.69,55.7,55.62,55.62,4955.0,55.69,55.7,55.62,55.62,4955.0
2017-12-27 13:30:00,55.61,55.63,55.58,55.59,9716.0,55.61,55.63,55.58,55.59,9716.0
2017-12-27 13:40:00,55.58,55.61,55.56,55.6,3549.0,55.58,55.61,55.56,55.6,3549.0
2017-12-27 13:50:00,55.6,55.62,55.59,55.59,3700.0,55.6,55.62,55.59,55.59,3700.0
2017-12-27 14:00:00,55.61,55.61,55.55,55.56,5562.0,55.61,55.61,55.55,55.56,5562.0
2017-12-27 14:10:00,55.57,55.82,55.56,55.77,15315.0,55.57,55.82,55.56,55.77,15315.0
2017-12-27 14:20:00,55.77,55.8,55.62,55.67,18710.0,55.77,55.8,55.62,55.67,18710.0
2017-12-27 14:30:00,55.66,55.71,55.63,55.69,20082.0,55.66,55.71,55.63,55.69,20082.0
2017-12-27 14:40:00,55.7,55.72,55.65,55.65,4620.0,55.7,55.72,55.65,55.65,4620.0
2017-12-27 14:50:00,55.65,55.76,55.62,55.75,4860.0,55.65,55.76,55.62,55.75,4860.0
2017-12-27 15:00:00,55.73,55.75,55.67,55.68,13768.0,55.73,55.75,55.67,55.68,13768.0
2017-12-27 15:10:00,55.65,55.72,55.65,55.72,8692.0,55.65,55.72,55.65,55.72,8692.0
2017-12-27 15:20:00,55.72,55.78,55.7,55.75,5350.0,55.72,55.78,55.7,55.75,5350.0
2017-12-27 15:30:00,55.76,55.79,55.66,55.66,14612.0,55.76,55.79,55.66,55.66,14612.0
2017-12-27 15:40:00,55.67,55.72,55.67,55.69,15106.0,55.67,55.72,55.67,55.69,15106.0
2017-12-27 15:50:00,55.7,55.74,55.69,55.7,25979.0,55.7,55.74,55.69,55.7,25979.0
2017-12-28 09:30:00,55.8,55.8,55.52,55.55,16385.0,55.8,55.8,55.52,55.55,16385.0
2017-12-28 09:40:00,55.55,55.67,55.47,55.54,10532.0,55.55,55.67,55.47,55.54,10532.0
2017-12-28 09:50:00,55.53,55.53,55.36,55.4,6464.0,55.53,55.53,55.36,55.4,6464.0
2017-12-28 10:00:00,55.37,55.84,55.37,55.84,11076.0,55.37,55.84,55.37,55.84,11076.0
2017-12-28 10:10:00,55.85,55.88,55.71,55.77,13932.0,55.85,55.88,55.71,55.77,13932.0
2017-12-28 10:20:00,55.73,55.73,55.63,55.65,4427.0,55.73,55.73,55.63,55.65,4427.0
2017-12-28 10:30:00,55.63,55.76,55.61,55.63,5345.0,55.63,55.76,55.61,55.63,5345.0
2017-12-28 10:40:00,55.62,55.67,55.48,55.5,9989.0,55.62,55.67,55.48,55.5,9989.0
2017-12-28 10:50:00,55.5,55.59,55.44,55.59,3720.0,55.5,55.59,55.44,55.59,3720.0
2017-12-28 11:00:00,55.62,55.69,55.57,55.66,6943.0,55.62,55.69,55.57,55.66,6943.0
2017-12-28 11:10:00,55.66,55.73,55.64,55.67,4695.0,55.66,55.73,55.64,55.67,4695.0
2017-12-28 11:20:00,55.68,55.73,55.65,55.65,5495.0,55.68,55.73,55.65,55.65,5495.0
2017-12-28 11:30:00,55.63,55.65,55.53,55.64,2728.0,55.63,55.65,55.53,55.64,2728.0
2017-12-28 11:40:00,55.64,55.72,55.63,55.71,6566.0,55.64,55.72,55.63,55.71,6566.0
2017-12-28 11:50:00,55.7,55.74,55.67,55.72,11363.0,55.7,55.74,55.67,55.72,11363.0
2017-12-28 12:00:00,55.73,55.73,55.67,55.68,4277.0,55.73,55.73,55.67,55.68,4277.0
2017-12-28 12:10:00,55.67,55.78,55.65,55.78,6246.0,55.67,55.78,55.65,55.78,6246.0
2017-12-28 12:20:00,55.78,55.79,55.68,55.76,8870.0,55.78,55.79,55.68,55.76,8870.0
2017-12-28 12:30:00,55.76,55.78,55.71,55.75,4944.0,55.76,55.78,55.71,55.75,4944.0
2017-12-28 12:40:00,55.75,55.75,55.67,55.72,4711.0,55.75,55.75,55.67,55.72,4711.0
2017-12-28 12:50:00,55.72,55.74,55.71,55.72,2068.0,55.72,55.74,55.71,55.72,2068.0
2017-12-28 13:00:00,55.73,55.74,55.69,55.7,4415.0,55.73,55.74,55.69,55.7,4415.0
2017-12-28 13:10:00,55.69,55.7,55.63,55.7,5544.0,55.69,55.7,55.63,55.7,5544.0
2017-12-28 13:20:00,55.72,55.95,55.72,55.79,14129.0,55.72,55.95,55.72,55.79,14129.0
2017-12-28 13:30:00,55.79,55.79,55.71,55.75,8874.0,55.79,55.79,55.71,55.75,8874.0
2017-12-28 13:40:00,55.76,55.81,55.68,55.68,9579.0,55.76,55.81,55.68,55.68,9579.0
2017-12-28 13:50:00,55.68,55.74,55.66,55.7,9630.0,55.68,55.74,55.66,55.7,9630.0
2017-12-28 14:00:00,55.69,55.77,55.66,55.76,8341.0,55.69,55.77,55.66,55.76,8341.0
2017-12-28 14:10:00,55.76,55.8,55.74,55.79,5157.0,55.76,55.8,55.74,55.79,5157.0
2017-12-28 14:20:00,55.78,55.78,55.72,55.76,7714.0,55.78,55.78,55.72,55.76,7714.0
2017-12-28 14:30:00,55.75,55.77,55.72,55.74,7198.0,55.75,55.77,55.72,55.74,7198.0
2017-12-28 14:40:00,55.74,55.75,55.68,55.72,8663.0,55.74,55.75,55.68,55.72,8663.0
2017-12-28 14:50:00,55.74,55.75,55.68,55.71,4518.0,55.74,55.75,55.68,55.71,4518.0
2017-12-28 15:00:00,55.72,55.93,55.72,55.86,23625.0,55.72,55.93,55.72,55.86,23625.0
2017-12-28 15:10:00,55.87,55.96,55.84,55.94,14545.0,55.87,55.96,55.84,55.94,14545.0
2017-12-28 15:20:00,55.95,55.96,55.84,55.86,20344.0,55.95,55.96,55.84,55.86,20344.0
2017-12-28 15:30:00,55.85,55.85,55.71,55.73,19947.0,55.85,55.85,55.71,55.73,19947.0
2017-12-28 15:40:00,55.74,55.83,55.74,55.82,18395.0,55.74,55.83,55.74,55.82,18395.0
2017-12-28 15:50:00,55.82,55.92,55.82,55.88,41096.0,55.82,55.92,55.82,55.88,41096.0
2017-12-29 09:30:00,55.98,56.0,55.79,55.79,10005.0,55.98,56.0,55.79,55.79,10005.0
2017-12-29 09:40:00,55.82,55.82,55.52,55.53,5316.0,55.82,55.82,55.52,55.53,5316.0
2017-12-29 09:50:00,55.52,55.66,55.5,55.5,10227.0,55.52,55.66,55.5,55.5,10227.0
2017-12-29 10:00:00,55.49,55.57,55.49,55.55,7460.0,55.49,55.57,55.49,55.55,7460.0
2017-12-29 10:10:00,55.54,55.63,55.46,55.57,10070.0,55.54,55.63,55.46,55.57,10070.0
2017-12-29 10:20:00,55.6,55.86,55.58,55.86,10982.0,55.6,55.86,55.58,55.86,10982.0
2017-12-29 10:30:00,55.88,55.92,55.8,55.83,8216.0,55.88,55.92,55.8,55.83,8216.0
2017-12-29 10:40:00,55.82,55.86,55.78,55.81,8655.0,55.82,55.86,55.78,55.81,8655.0
2017-12-29 10:50:00,55.81,55.81,55.72,55.79,5766.0,55.81,55.81,55.72,55.79,5766.0
2017-12-29 11:00:00,55.84,55.85,55.74,55.81,8039.0,55.84,55.85,55.74,55.81,8039.0
2017-12-29 11:10:00,55.78,55.97,55.73,55.93,5800.0,55.78,55.97,55.73,55.93,5800.0
2017-12-29 11:20:00,55.9,56.07,55.86,56.07,12345.0,55.9,56.07,55.86,56.07,12345.0
2017-12-29 11:30:00,56.07,56.07,55.9,56.01,14036.0,56.07,56.07,55.9,56.01,14036.0
2017-12-29 11:40:00,56.0,56.04,55.95,56.0,12828.0,56.0,56.04,55.95,56.0,12828.0
2017-12-29 11:50:00,56.01,56.06,55.99,56.06,4600.0,56.01,56.06,55.99,56.06,4600.0
2017-12-29 12:00:00,56.05,56.05,56.0,56.02,3595.0,56.05,56.05,56.0,56.02,3595.0
2017-12-29 12:10:00,56.04,56.1,56.02,56.04,5249.0,56.04,56.1,56.02,56.04,5249.0
2017-12-29 12:20:00,56.02,56.06,55.99,56.01,7180.0,56.02,56.06,55.99,56.01,7180.0
2017-12-29 12:30:00,55.99,56.05,55.97,56.04,6380.0,55.99,56.05,55.97,56.04,6380.0
2017-12-29 12:40:00,56.03,56.07,56.0,56.03,11035.0,56.03,56.07,56.0,56.03,11035.0
2017-12-29 12:50:00,56.05,56.05,55.93,55.97,4161.0,56.05,56.05,55.93,55.97,4161.0
2017-12-29 13:00:00,55.94,55.96,55.87,55.9,3850.0,55.94,55.96,55.87,55.9,3850.0
2017-12-29 13:10:00,55.87,55.97,55.87,55.95,7789.0,55.87,55.97,55.87,55.95,7789.0
2017-12-29 13:20:00,55.97,55.98,55.93,55.97,2206.0,55.97,55.98,55.93,55.97,2206.0
2017-12-29 13:30:00,55.95,55.95,55.86,55.89,5457.0,55.95,55.95,55.86,55.89,5457.0
2017-12-29 13:40:00,55.9,55.9,55.85,55.85,2587.0,55.9,55.9,55.85,55.85,2587.0
2017-12-29 13:50:00,55.89,55.89,55.67,55.68,7959.0,55.89,55.89,55.67,55.68,7959.0
2017-12-29 14:00:00,55.67,55.67,55.58,55.6,7599.0,55.67,55.67,55.58,55.6,7599.0
2017-12-29 14:10:00,55.6,55.61,55.55,55.55,6251.0,55.6,55.61,55.55,55.55,6251.0
2017-12-29 14:20:00,55.55,55.58,55.53,55.57,8790.0,55.55,55.58,55.53,55.57,8790.0
2017-12-29 14:30:00,55.57,55.57,55.49,55.55,7176.0,55.57,55.57,55.49,55.55,7176.0
2017-12-29 14:40:00,55.54,55.59,55.51,55.51,6382.0,55.54,55.59,55.51,55.51,6382.0
2017-12-29 14:50:00,55.5,55.52,55.47,55.48,6717.0,55.5,55.52,55.47,55.48,6717.0
2017-12-29 15:00:00,55.47,55.55,55.44,55.55,4720.0,55.47,55.55,55.44,55.55,4720.0
2017-12-29 15:10:00,55.56,55.57,55.48,55.49,6700.0,55.56,55.57,55.48,55.49,6700.0
2017-12-29 15:20:00,55.48,55.52,55.47,55.5,9669.0,55.48,55.52,55.47,55.5,9669.0
2017-12-29 15:30:00,55.5,55.5,55.38,55.4,15954.0,55.5,55.5,55.38,55.4,15954.0
2017-12-29 15:40:00,55.39,55.43,55.36,55.41,18451.0,55.39,55.43,55.36,55.41,18451.0
2017-12-29 15:50:00,55.4,55.4,55.26,55.28,37393.0,55.4,55.4,55.26,55.28,37393.0
2018-01-02 09:30:00,55.32,55.38,54.8,55.23,53554.0,55.32,55.38,54.8,55.23,53554.0
2018-01-02 09:40:00,55.3,55.69,55.24,55.6,14591.0,55.3,55.69,55.24,55.6,14591.0
2018-01-02 09:50:00,55.6,55.6,55.23,55.46,26013.0,55.6,55.6,55.23,55.46,26013.0
2018-01-02 10:00:00,55.51,55.59,55.41,55.41,13052.0,55.51,55.59,55.41,55.41,13052.0
2018-01-02 10:10:00,55.42,55.52,55.32,55.32,36085.0,55.42,55.52,55.32,55.32,36085.0
2018-01-02 10:20:00,55.34,55.41,55.23,55.27,19290.0,55.34,55.41,55.23,55.27,19290.0
2018-01-02 10:30:00,55.3,55.35,55.11,55.12,11459.0,55.3,55.35,55.11,55.12,11459.0
2018-01-02 10:40:00,55.12,55.31,55.12,55.12,15497.0,55.12,55.31,55.12,55.12,15497.0
2018-01-02 10:50:00,55.12,55.21,55.04,55.18,24692.0,55.12,55.21,55.04,55.18,24692.0
2018-01-02 11:00:00,55.17,55.36,55.17,55.32,113820.0,55.17,55.36,55.17,55.32,113820.0
2018-01-02 11:10:00,55.32,55.4,55.3,55.35,16566.0,55.32,55.4,55.3,55.35,16566.0
2018-01-02 11:20:00,55.32,55.32,55.11,55.13,12221.0,55.32,55.32,55.11,55.13,12221.0
2018-01-02 11:30:00,55.14,55.18,55.05,55.12,15873.0,55.14,55.18,55.05,55.12,15873.0
2018-01-02 11:40:00,55.13,55.16,55.1,55.15,14478.0,55.13,55.16,55.1,55.15,14478.0
2018-01-02 11:50:00,55.13,55.15,55.07,55.11,11485.0,55.13,55.15,55.07,55.11,11485.0
2018-01-02 12:00:00,55.12,55.15,55.11,55.15,9216.0,55.12,55.15,55.11,55.15,9216.0
2018-01-02 12:10:00,55.16,55.16,55.06,55.06,11615.0,55.16,55.16,55.06,55.06,11615.0
2018-01-02 12:20:00,55.06,55.07,54.99,55.05,16546.0,55.06,55.07,54.99,55.05,16546.0
2018-01-02 12:30:00,55.05,55.14,55.04,55.14,9432.0,55.05,55.14,55.04,55.14,9432.0
2018-01-02 12:40:00,55.14,55.22,55.12,55.22,14412.0,55.14,55.22,55.12,55.22,14412.0
2018-01-02 12:50:00,55.21,55.23,55.19,55.2,10188.0,55.21,55.23,55.19,55.2,10188.0
2018-01-02 13:00:00,55.23,55.25,55.15,55.18,12548.0,55.23,55.25,55.15,55.18,12548.0
2018-01-02 13:10:00,55.2,55.21,55.07,55.12,23800.0,55.2,55.21,55.07,55.12,23800.0
2018-01-02 13:20:00,55.15,55.15,55.09,55.1,6678.0,55.15,55.15,55.09,55.1,6678.0
2018-01-02 13:30:00,55.08,55.26,55.08,55.23,17249.0,55.08,55.26,55.08,55.23,17249.0
2018-01-02 13:40:00,55.24,55.27,55.21,55.22,21164.0,55.24,55.27,55.21,55.22,21164.0
2018-01-02 13:50:00,55.23,55.27,55.21,55.27,12563.0,55.23,55.27,55.21,55.27,12563.0
2018-01-02 14:00:00,55.27,55.35,55.26,55.33,26632.0,55.27,55.35,55.26,55.33,26632.0
2018-01-02 14:10:00,55.33,55.41,55.32,55.34,14666.0,55.33,55.41,55.32,55.34,14666.0
2018-01-02 14:20:00,55.32,55.33,55.18,55.21,20638.0,55.32,55.33,55.18,55.21,20638.0
2018-01-02 14:30:00,55.22,55.23,55.1,55.13,24510.0,55.22,55.23,55.1,55.13,24510.0
2018-01-02 14:40:00,55.12,55.19,55.0,55.18,61707.0,55.12,55.19,55.0,55.18,61707.0
2018-01-02 14:50:00,55.16,55.21,55.11,55.13,21043.0,55.16,55.21,55.11,55.13,21043.0
2018-01-02 15:00:00,55.15,55.17,55.07,55.11,14514.0,55.15,55.17,55.07,55.11,14514.0
2018-01-02 15:10:00,55.1,55.12,55.06,55.11,17516.0,55.1,55.12,55.06,55.11,17516.0
2018-01-02 15:20:00,55.1,55.14,55.07,55.07,28672.0,55.1,55.14,55.07,55.07,28672.0
2018-01-02 15:30:00,55.07,55.1,55.02,55.08,25638.0,55.07,55.1,55.02,55.08,25638.0
2018-01-02 15:40:00,55.08,55.14,55.05,55.09,41567.0,55.08,55.14,55.05,55.09,41567.0
2018-01-02 15:50:00,55.09,55.15,55.08,55.12,100348.0,55.09,55.15,55.08,55.12,100348.0
2018-01-03 09:30:00,55.0,55.36,55.0,55.15,56948.0,55.0,55.36,55.0,55.15,56948.0
2018-01-03 09:40:00,55.17,55.83,55.17,55.78,27057.0,55.17,55.83,55.17,55.78,27057.0
2018-01-03 09:50:00,55.78,56.06,55.61,56.0,44942.0,55.78,56.06,55.61,56.0,44942.0
2018-01-03 10:00:00,56.01,56.34,56.0,56.34,94930.0,56.01,56.34,56.0,56.34,94930.0
2018-01-03 10:10:00,56.32,56.33,56.03,56.14,38201.0,56.32,56.33,56.03,56.14,38201.0
2018-01-03 10:20:00,56.13,56.26,56.08,56.1,12950.0,56.13,56.26,56.08,56.1,12950.0
2018-01-03 10:30:00,56.15,56.35,56.12,56.35,10264.0,56.15,56.35,56.12,56.35,10264.0
2018-01-03 10:40:00,56.35,56.37,56.23,56.25,12140.0,56.35,56.37,56.23,56.25,12140.0
2018-01-03 10:50:00,56.26,56.27,56.22,56.26,13992.0,56.26,56.27,56.22,56.26,13992.0
2018-01-03 11:00:00,56.22,56.26,56.15,56.21,12950.0,56.22,56.26,56.15,56.21,12950.0
2018-01-03 11:10:00,56.21,56.21,55.93,56.15,23536.0,56.21,56.21,55.93,56.15,23536.0
2018-01-03 11:20:00,56.18,56.25,56.12,56.12,13273.0,56.18,56.25,56.12,56.12,13273.0
2018-01-03 11:30:00,56.12,56.24,56.12,56.17,11498.0,56.12,56.24,56.12,56.17,11498.0
2018-01-03 11:40:00,56.16,56.18,55.95,56.13,23308.0,56.16,56.18,55.95,56.13,23308.0
2018-01-03 11:50:00,56.11,56.2,56.08,56.09,11424.0,56.11,56.2,56.08,56.09,11424.0
2018-01-03 12:00:00,56.09,56.09,55.84,56.01,15750.0,56.09,56.09,55.84,56.01,15750.0
2018-01-03 12:10:00,55.98,56.09,55.95,55.96,17323.0,55.98,56.09,55.95,55.96,17323.0
2018-01-03 12:20:00,55.96,56.12,55.96,56.12,6156.0,55.96,56.12,55.96,56.12,6156.0
2018-01-03 12:30:00,56.12,56.14,56.05,56.07,43718.0,56.12,56.14,56.05,56.07,43718.0
2018-01-03 12:40:00,56.08,56.11,56.04,56.06,15714.0,56.08,56.11,56.04,56.06,15714.0
2018-01-03 12:50:00,56.08,56.13,55.98,55.98,19866.0,56.08,56.13,55.98,55.98,19866.0
2018-01-03 13:00:00,56.04,56.04,55.91,55.91,7213.0,56.04,56.04,55.91,55.91,7213.0
2018-01-03 13:10:00,55.94,55.96,55.88,55.9,7091.0,55.94,55.96,55.88,55.9,7091.0
2018-01-03 13:20:00,55.88,55.92,55.77,55.86,14859.0,55.88,55.92,55.77,55.86,14859.0
2018-01-03 13:30:00,55.86,55.94,55.83,55.86,8939.0,55.86,55.94,55.83,55.86,8939.0
2018-01-03 13:40:00,55.85,55.93,55.8,55.91,9930.0,55.85,55.93,55.8,55.91,9930.0
2018-01-03 13:50:00,55.92,55.92,55.84,55.9,10849.0,55.92,55.92,55.84,55.9,10849.0
2018-01-03 14:00:00,55.89,55.92,55.86,55.89,8834.0,55.89,55.92,55.86,55.89,8834.0
2018-01-03 14:10:00,55.9,55.92,55.85,55.87,11148.0,55.9,55.92,55.85,55.87,11148.0
2018-01-03 14:20:00,55.87,55.91,55.83,55.85,35794.0,55.87,55.91,55.83,55.85,35794.0
2018-01-03 14:30:00,55.86,55.99,55.85,55.98,50984.0,55.86,55.99,55.85,55.98,50984.0
2018-01-03 14:40:00,55.98,56.1,55.96,56.05,9212.0,55.98,56.1,55.96,56.05,9212.0
2018-01-03 14:50:00,56.02,56.12,55.98,56.09,9337.0,56.02,56.12,55.98,56.09,9337.0
2018-01-03 15:00:00,56.1,56.11,56.03,56.05,8612.0,56.1,56.11,56.03,56.05,8612.0
2018-01-03 15:10:00,56.05,56.3,56.03,56.28,17326.0,56.05,56.3,56.03,56.28,17326.0
2018-01-03 15:20:00,56.29,56.35,56.29,56.35,18611.0,56.29,56.35,56.29,56.35,18611.0
2018-01-03 15:30:00,56.34,56.42,56.3,56.42,20659.0,56.34,56.42,56.3,56.42,20659.0
2018-01-03 15:40:00,56.42,56.42,56.34,56.37,30246.0,56.42,56.42,56.34,56.37,30246.0
2018-01-03 15:50:00,56.38,56.47,56.29,56.31,71246.0,56.38,56.47,56.29,56.31,71246.0
2018-01-04 09:30:00,56.7,57.09,56.69,56.84,16139.0,56.7,57.09,56.69,56.84,16139.0
2018-01-04 09:40:00,56.76,56.79,56.57,56.75,8965.0,56.76,56.79,56.57,56.75,8965.0
2018-01-04 09:50:00,56.77,56.9,56.77,56.87,12753.0,56.77,56.9,56.77,56.87,12753.0
2018-01-04 10:00:00,56.87,56.89,56.64,56.88,13396.0,56.87,56.89,56.64,56.88,13396.0
2018-01-04 10:10:00,56.87,57.05,56.82,56.85,28331.0,56.87,57.05,56.82,56.85,28331.0
2018-01-04 10:20:00,56.85,56.95,56.81,56.89,14891.0,56.85,56.95,56.81,56.89,14891.0
2018-01-04 10:30:00,56.94,56.98,56.84,56.98,10721.0,56.94,56.98,56.84,56.98,10721.0
2018-01-04 10:40:00,56.99,57.19,56.99,57.07,15150.0,56.99,57.19,56.99,57.07,15150.0
2018-01-04 10:50:00,57.0,57.05,56.97,57.03,14625.0,57.0,57.05,56.97,57.03,14625.0
2018-01-04 11:00:00,57.02,57.03,56.92,56.92,15751.0,57.02,57.03,56.92,56.92,15751.0
2018-01-04 11:10:00,56.94,56.98,56.71,56.78,20474.0,56.94,56.98,56.71,56.78,20474.0
2018-01-04 11:20:00,56.8,56.85,56.73,56.85,10714.0,56.8,56.85,56.73,56.85,10714.0
2018-01-04 11:30:00,56.89,56.91,56.71,56.74,11102.0,56.89,56.91,56.71,56.74,11102.0
2018-01-04 11:40:00,56.74,56.77,56.64,56.76,13226.0,56.74,56.77,56.64,56.76,13226.0
2018-01-04 11:50:00,56.78,56.89,56.76,56.87,10570.0,56.78,56.89,56.76,56.87,10570.0
2018-01-04 12:00:00,56.88,57.1,56.85,57.1,13680.0,56.88,57.1,56.85,57.1,13680.0
2018-01-04 12:10:00,57.08,57.08,56.98,57.02,9585.0,57.08,57.08,56.98,57.02,9585.0
2018-01-04 12:20:00,57.0,57.0,56.86,56.92,13676.0,57.0,57.0,56.86,56.92,13676.0
2018-01-04 12:30:00,56.9,56.96,56.75,56.8,21194.0,56.9,56.96,56.75,56.8,21194.0
2018-01-04 12:40:00,56.78,56.91,56.78,56.89,6041.0,56.78,56.91,56.78,56.89,6041.0
2018-01-04 12:50:00,56.89,56.9,56.78,56.79,11218.0,56.89,56.9,56.78,56.79,11218.0
2018-01-04 13:00:00,56.79,56.87,56.78,56.87,6991.0,56.79,56.87,56.78,56.87,6991.0
2018-01-04 13:10:00,56.87,56.93,56.87,56.92,7840.0,56.87,56.93,56.87,56.92,7840.0
2018-01-04 13:20:00,56.92,57.01,56.87,57.01,7292.0,56.92,57.01,56.87,57.01,7292.0
2018-01-04 13:30:00,57.0,57.09,56.99,57.08,5601.0,57.0,57.09,56.99,57.08,5601.0
2018-01-04 13:40:00,57.07,57.19,57.01,57.19,8315.0,57.07,57.19,57.01,57.19,8315.0
2018-01-04 13:50:00,57.17,57.17,57.08,57.11,5656.0,57.17,57.17,57.08,57.11,5656.0
2018-01-04 14:00:00,57.12,57.12,57.0,57.08,7908.0,57.12,57.12,57.0,57.08,7908.0
2018-01-04 14:10:00,57.08,57.12,57.06,57.1,9422.0,57.08,57.12,57.06,57.1,9422.0
2018-01-04 14:20:00,57.1,57.15,57.05,57.1,7811.0,57.1,57.15,57.05,57.1,7811.0
2018-01-04 14:30:00,57.07,57.13,57.07,57.08,10396.0,57.07,57.13,57.07,57.08,10396.0
2018-01-04 14:40:00,57.1,57.16,57.1,57.11,7294.0,57.1,57.16,57.1,57.11,7294.0
2018-01-04 14:50:00,57.1,57.1,56.86,56.89,13265.0,57.1,57.1,56.86,56.89,13265.0
2018-01-04 15:00:00,56.88,56.91,56.8,56.83,18709.0,56.88,56.91,56.8,56.83,18709.0
2018-01-04 15:10:00,56.85,56.9,56.8,56.9,12646.0,56.85,56.9,56.8,56.9,12646.0
2018-01-04 15:20:00,56.89,56.99,56.86,56.91,16234.0,56.89,56.99,56.86,56.91,16234.0
2018-01-04 15:30:00,56.93,56.97,56.89,56.93,13127.0,56.93,56.97,56.89,56.93,13127.0
2018-01-04 15:40:00,56.93,56.98,56.88,56.94,22342.0,56.93,56.98,56.88,56.94,22342.0
2018-01-04 15:50:00,56.91,56.97,56.88,56.92,51741.0,56.91,56.97,56.88,56.92,51741.0
2018-01-05 09:30:00,57.07,57.41,57.0,57.0,21665.0,57.07,57.41,57.0,57.0,21665.0
2018-01-05 09:40:00,57.12,57.16,56.96,57.16,5010.0,57.12,57.16,56.96,57.16,5010.0
2018-01-05 09:50:00,57.16,57.18,57.02,57.18,17385.0,57.16,57.18,57.02,57.18,17385.0
2018-01-05 10:00:00,57.19,57.2,57.03,57.12,15129.0,57.19,57.2,57.03,57.12,15129.0
2018-01-05 10:10:00,57.16,57.5,57.16,57.5,9255.0,57.16,57.5,57.16,57.5,9255.0
2018-01-05 10:20:00,57.48,57.68,57.44,57.61,18209.0,57.48,57.68,57.44,57.61,18209.0
2018-01-05 10:30:00,57.65,57.66,57.42,57.43,12556.0,57.65,57.66,57.42,57.43,12556.0
2018-01-05 10:40:00,57.43,57.55,57.4,57.5,18464.0,57.43,57.55,57.4,57.5,18464.0
2018-01-05 10:50:00,57.51,57.61,57.5,57.59,13316.0,57.51,57.61,57.5,57.59,13316.0
2018-01-05 11:00:00,57.61,57.69,57.57,57.57,12237.0,57.61,57.69,57.57,57.57,12237.0
2018-01-05 11:10:00,57.57,57.62,57.47,57.5,15650.0,57.57,57.62,57.47,57.5,15650.0
2018-01-05 11:20:00,57.54,57.6,57.45,57.46,12110.0,57.54,57.6,57.45,57.46,12110.0
2018-01-05 11:30:00,57.4,57.45,57.4,57.41,6662.0,57.4,57.45,57.4,57.41,6662.0
2018-01-05 11:40:00,57.4,57.53,57.4,57.51,12302.0,57.4,57.53,57.4,57.51,12302.0
2018-01-05 11:50:00,57.54,57.6,57.51,57.57,6489.0,57.54,57.6,57.51,57.57,6489.0
2018-01-05 12:00:00,57.57,57.6,57.47,57.54,5830.0,57.57,57.6,57.47,57.54,5830.0
2018-01-05 12:10:00,57.54,57.6,57.46,57.57,6733.0,57.54,57.6,57.46,57.57,6733.0
2018-01-05 12:20:00,57.59,57.59,57.53,57.55,15134.0,57.59,57.59,57.53,57.55,15134.0
2018-01-05 12:30:00,57.55,57.64,57.54,57.59,10573.0,57.55,57.64,57.54,57.59,10573.0
2018-01-05 12:40:00,57.55,57.63,57.55,57.61,6068.0,57.55,57.63,57.55,57.61,6068.0
2018-01-05 12:50:00,57.63,57.63,57.56,57.59,5089.0,57.63,57.63,57.56,57.59,5089.0
2018-01-05 13:00:00,57.59,57.63,57.56,57.58,4722.0,57.59,57.63,57.56,57.58,4722.0
2018-01-05 13:10:00,57.58,57.63,57.57,57.63,7757.0,57.58,57.63,57.57,57.63,7757.0
2018-01-05 13:20:00,57.64,57.65,57.56,57.61,10543.0,57.64,57.65,57.56,57.61,10543.0
2018-01-05 13:30:00,57.61,57.63,57.54,57.54,4938.0,57.61,57.63,57.54,57.54,4938.0
2018-01-05 13:40:00,57.54,57.57,57.51,57.52,7593.0,57.54,57.57,57.51,57.52,7593.0
2018-01-05 13:50:00,57.51,57.55,57.42,57.48,11566.0,57.51,57.55,57.42,57.48,11566.0
2018-01-05 14:00:00,57.48,57.5,57.45,57.47,5711.0,57.48,57.5,57.45,57.47,5711.0
2018-01-05 14:10:00,57.47,57.47,57.3,57.3,10582.0,57.47,57.47,57.3,57.3,10582.0
2018-01-05 14:20:00,57.3,57.39,57.3,57.37,8077.0,57.3,57.39,57.3,57.37,8077.0
2018-01-05 14:30:00,57.38,57.42,57.35,57.42,9765.0,57.38,57.42,57.35,57.42,9765.0
2018-01-05 14:40:00,57.4,57.43,57.38,57.43,6462.0,57.4,57.43,57.38,57.43,6462.0
2018-01-05 14:50:00,57.42,57.42,57.32,57.34,9158.0,57.42,57.42,57.32,57.34,9158.0
2018-01-05 15:00:00,57.33,57.43,57.33,57.4,17096.0,57.33,57.43,57.33,57.4,17096.0
2018-01-05 15:10:00,57.4,57.41,57.36,57.36,10696.0,57.4,57.41,57.36,57.36,10696.0
2018-01-05 15:20:00,57.36,57.41,57.33,57.41,20687.0,57.36,57.41,57.33,57.41,20687.0
2018-01-05 15:30:00,57.42,57.42,57.25,57.39,46233.0,57.42,57.42,57.25,57.39,46233.0
2018-01-05 15:40:00,57.39,57.46,57.37,57.45,26409.0,57.39,57.46,57.37,57.45,26409.0
2018-01-05 15:50:00,57.46,57.56,57.44,57.45,75339.0,57.46,57.56,57.44,57.45,75339.0
2018-01-08 09:30:00,57.45,57.46,57.21,57.28,12768.0,57.45,57.46,57.21,57.28,12768.0
2018-01-08 09:40:00,57.33,57.44,57.3,57.37,4985.0,57.33,57.44,57.3,57.37,4985.0
2018-01-08 09:50:00,57.39,57.45,57.28,57.36,6047.0,57.39,57.45,57.28,57.36,6047.0
2018-01-08 10:00:00,57.31,57.34,57.08,57.1,11189.0,57.31,57.34,57.08,57.1,11189.0
2018-01-08 10:10:00,57.08,57.34,57.08,57.33,9174.0,57.08,57.34,57.08,57.33,9174.0
2018-01-08 10:20:00,57.39,57.58,57.37,57.57,7485.0,57.39,57.58,57.37,57.57,7485.0
2018-01-08 10:30:00,57.59,57.59,57.4,57.43,4816.0,57.59,57.59,57.4,57.43,4816.0
2018-01-08 10:40:00,57.36,57.51,57.32,57.49,4951.0,57.36,57.51,57.32,57.49,4951.0
2018-01-08 10:50:00,57.47,57.55,57.46,57.55,3665.0,57.47,57.55,57.46,57.55,3665.0
2018-01-08 11:00:00,57.53,57.58,57.46,57.46,7701.0,57.53,57.58,57.46,57.46,7701.0
2018-01-08 11:10:00,57.5,57.63,57.46,57.61,5791.0,57.5,57.63,57.46,57.61,5791.0
2018-01-08 11:20:00,57.63,57.65,57.55,57.6,10130.0,57.63,57.65,57.55,57.6,10130.0
2018-01-08 11:30:00,57.6,57.84,57.56,57.74,16358.0,57.6,57.84,57.56,57.74,16358.0
2018-01-08 11:40:00,57.79,57.81,57.71,57.71,54840.0,57.79,57.81,57.71,57.71,54840.0
2018-01-08 11:50:00,57.73,57.74,57.59,57.61,12282.0,57.73,57.74,57.59,57.61,12282.0
2018-01-08 12:00:00,57.6,57.63,57.52,57.6,7523.0,57.6,57.63,57.52,57.6,7523.0
2018-01-08 12:10:00,57.62,57.64,57.53,57.63,4264.0,57.62,57.64,57.53,57.63,4264.0
2018-01-08 12:20:00,57.64,57.66,57.6,57.63,3498.0,57.64,57.66,57.6,57.63,3498.0
2018-01-08 12:30:00,57.63,57.63,57.57,57.59,4002.0,57.63,57.63,57.57,57.59,4002.0
2018-01-08 12:40:00,57.59,57.66,57.59,57.63,5597.0,57.59,57.66,57.59,57.63,5597.0
2018-01-08 12:50:00,57.64,57.67,57.61,57.67,5520.0,57.64,57.67,57.61,57.67,5520.0
2018-01-08 13:00:00,57.68,57.72,57.66,57.69,5599.0,57.68,57.72,57.66,57.69,5599.0
2018-01-08 13:10:00,57.68,57.72,57.67,57.72,6806.0,57.68,57.72,57.67,57.72,6806.0
2018-01-08 13:20:00,57.74,57.74,57.66,57.68,3495.0,57.74,57.74,57.66,57.68,3495.0
2018-01-08 13:30:00,57.73,57.79,57.72,57.79,7165.0,57.73,57.79,57.72,57.79,7165.0
2018-01-08 13:40:00,57.75,57.78,57.74,57.74,6905.0,57.75,57.78,57.74,57.74,6905.0
2018-01-08 13:50:00,57.74,57.74,57.65,57.65,7630.0,57.74,57.74,57.65,57.65,7630.0
2018-01-08 14:00:00,57.67,57.69,57.6,57.61,6287.0,57.67,57.69,57.6,57.61,6287.0
2018-01-08 14:10:00,57.62,57.69,57.6,57.63,9434.0,57.62,57.69,57.6,57.63,9434.0
2018-01-08 14:20:00,57.61,57.63,57.58,57.61,10595.0,57.61,57.63,57.58,57.61,10595.0
2018-01-08 14:30:00,57.61,57.67,57.59,57.62,3904.0,57.61,57.67,57.59,57.62,3904.0
2018-01-08 14:40:00,57.64,57.65,57.6,57.6,3584.0,57.64,57.65,57.6,57.6,3584.0
2018-01-08 14:50:00,57.62,57.63,57.58,57.6,8109.0,57.62,57.63,57.58,57.6,8109.0
2018-01-08 15:00:00,57.6,57.71,57.6,57.71,12157.0,57.6,57.71,57.6,57.71,12157.0
2018-01-08 15:10:00,57.7,57.75,57.65,57.75,10167.0,57.7,57.75,57.65,57.75,10167.0
2018-01-08 15:20:00,57.74,57.82,57.74,57.82,14454.0,57.74,57.82,57.74,57.82,14454.0
2018-01-08 15:30:00,57.8,57.81,57.71,57.73,13161.0,57.8,57.81,57.71,57.73,13161.0
2018-01-08 15:40:00,57.73,57.83,57.73,57.81,19814.0,57.73,57.83,57.73,57.81,19814.0
2018-01-08 15:50:00,57.8,57.82,57.7,57.71,28428.0,57.8,57.82,57.7,57.71,28428.0
2018-01-09 09:30:00,57.88,58.0,57.73,57.73,14030.0,57.88,58.0,57.73,57.73,14030.0
2018-01-09 09:40:00,57.73,57.9,57.57,57.9,9410.0,57.73,57.9,57.57,57.9,9410.0
2018-01-09 09:50:00,57.89,57.91,57.64,57.76,9260.0,57.89,57.91,57.64,57.76,9260.0
2018-01-09 10:00:00,57.73,58.05,57.73,58.04,23713.0,57.73,58.05,57.73,58.04,23713.0
2018-01-09 10:10:00,58.01,58.34,57.97,58.21,27982.0,58.01,58.34,57.97,58.21,27982.0
2018-01-09 10:20:00,58.21,58.23,58.04,58.18,10623.0,58.21,58.23,58.04,58.18,10623.0
2018-01-09 10:30:00,58.14,58.19,57.93,57.93,11896.0,58.14,58.19,57.93,57.93,11896.0
2018-01-09 10:40:00,57.94,58.04,57.91,58.0,7422.0,57.94,58.04,57.91,58.0,7422.0
2018-01-09 10:50:00,57.98,58.06,57.89,58.05,4756.0,57.98,58.06,57.89,58.05,4756.0
2018-01-09 11:00:00,58.05,58.11,58.0,58.08,10340.0,58.05,58.11,58.0,58.08,10340.0
2018-01-09 11:10:00,58.08,58.26,58.05,58.26,9020.0,58.08,58.26,58.05,58.26,9020.0
2018-01-09 11:20:00,58.23,58.41,58.19,58.21,15833.0,58.23,58.41,58.19,58.21,15833.0
2018-01-09 11:30:00,58.23,58.24,58.03,58.05,9013.0,58.23,58.24,58.03,58.05,9013.0
2018-01-09 11:40:00,58.05,58.16,57.99,58.0,10125.0,58.05,58.16,57.99,58.0,10125.0
2018-01-09 11:50:00,58.01,58.12,57.97,58.12,8415.0,58.01,58.12,57.97,58.12,8415.0
2018-01-09 12:00:00,58.11,58.17,58.02,58.1,9367.0,58.11,58.17,58.02,58.1,9367.0
2018-01-09 12:10:00,58.08,58.15,58.04,58.15,17168.0,58.08,58.15,58.04,58.15,17168.0
2018-01-09 12:20:00,58.17,58.17,58.05,58.1,16311.0,58.17,58.17,58.05,58.1,16311.0
2018-01-09 12:30:00,58.1,58.1,57.89,57.93,10451.0,58.1,58.1,57.89,57.93,10451.0
2018-01-09 12:40:00,57.94,57.96,57.89,57.9,8734.0,57.94,57.96,57.89,57.9,8734.0
2018-01-09 12:50:00,57.9,57.92,57.85,57.88,8240.0,57.9,57.92,57.85,57.88,8240.0
2018-01-09 13:00:00,57.87,58.21,57.86,58.19,15865.0,57.87,58.21,57.86,58.19,15865.0
2018-01-09 13:10:00,58.2,58.25,58.12,58.22,7773.0,58.2,58.25,58.12,58.22,7773.0
2018-01-09 13:20:00,58.21,58.38,58.17,58.18,29632.0,58.21,58.38,58.17,58.18,29632.0
2018-01-09 13:30:00,58.18,58.26,58.1,58.16,13419.0,58.18,58.26,58.1,58.16,13419.0
2018-01-09 13:40:00,58.14,58.24,58.12,58.21,9821.0,58.14,58.24,58.12,58.21,9821.0
2018-01-09 13:50:00,58.2,58.34,58.19,58.29,12556.0,58.2,58.34,58.19,58.29,12556.0
2018-01-09 14:00:00,58.31,58.31,58.11,58.15,21882.0,58.31,58.31,58.11,58.15,21882.0
2018-01-09 14:10:00,58.12,58.12,58.01,58.04,15562.0,58.12,58.12,58.01,58.04,15562.0
2018-01-09 14:20:00,58.02,58.08,58.02,58.08,9340.0,58.02,58.08,58.02,58.08,9340.0
2018-01-09 14:30:00,58.06,58.09,58.04,58.07,39477.0,58.06,58.09,58.04,58.07,39477.0
2018-01-09 14:40:00,58.08,58.13,58.05,58.13,11630.0,58.08,58.13,58.05,58.13,11630.0
2018-01-09 14:50:00,58.15,58.2,58.13,58.13,14605.0,58.15,58.2,58.13,58.13,14605.0
2018-01-09 15:00:00,58.14,58.15,58.0,58.07,27839.0,58.14,58.15,58.0,58.07,27839.0
2018-01-09 15:10:00,58.06,58.2,58.06,58.2,11637.0,58.06,58.2,58.06,58.2,11637.0
2018-01-09 15:20:00,58.18,58.22,57.98,57.98,14956.0,58.18,58.22,57.98,57.98,14956.0
2018-01-09 15:30:00,57.98,58.07,57.95,58.05,17701.0,57.98,58.07,57.95,58.05,17701.0
2018-01-09 15:40:00,58.06,58.1,57.98,58.01,38579.0,58.06,58.1,57.98,58.01,38579.0
2018-01-09 15:50:00,58.0,58.07,57.96,58.0,81406.0,58.0,58.07,57.96,58.0,81406.0
2018-01-10 09:30:00,57.58,57.82,57.34,57.82,20243.0,57.58,57.82,57.34,57.82,20243.0
2018-01-10 09:40:00,57.84,57.94,57.45,57.5,21014.0,57.84,57.94,57.45,57.5,21014.0
2018-01-10 09:50:00,57.49,57.5,57.1,57.49,24195.0,57.49,57.5,57.1,57.49,24195.0
2018-01-10 10:00:00,57.39,57.58,57.32,57.5,25196.0,57.39,57.58,57.32,57.5,25196.0
2018-01-10 10:10:00,57.47,57.68,57.46,57.57,14431.0,57.47,57.68,57.46,57.57,14431.0
2018-01-10 10:20:00,57.6,57.64,57.52,57.64,10880.0,57.6,57.64,57.52,57.64,10880.0
2018-01-10 10:30:00,57.55,57.6,57.39,57.4,18031.0,57.55,57.6,57.39,57.4,18031.0
2018-01-10 10:40:00,57.43,57.56,57.41,57.49,9485.0,57.43,57.56,57.41,57.49,9485.0
2018-01-10 10:50:00,57.48,57.59,57.4,57.55,9370.0,57.48,57.59,57.4,57.55,9370.0
2018-01-10 11:00:00,57.58,57.82,57.58,57.67,11625.0,57.58,57.82,57.58,57.67,11625.0
2018-01-10 11:10:00,57.66,57.7,57.57,57.66,10833.0,57.66,57.7,57.57,57.66,10833.0
2018-01-10 11:20:00,57.66,57.66,57.52,57.52,14089.0,57.66,57.66,57.52,57.52,14089.0
2018-01-10 11:30:00,57.52,57.67,57.52,57.65,10063.0,57.52,57.67,57.52,57.65,10063.0
2018-01-10 11:40:00,57.69,57.82,57.65,57.77,4225.0,57.69,57.82,57.65,57.77,4225.0
2018-01-10 11:50:00,57.81,57.87,57.77,57.81,7780.0,57.81,57.87,57.77,57.81,7780.0
2018-01-10 12:00:00,57.8,57.85,57.71,57.71,19591.0,57.8,57.85,57.71,57.71,19591.0
2018-01-10 12:10:00,57.69,57.69,57.47,57.48,6841.0,57.69,57.69,57.47,57.48,6841.0
2018-01-10 12:20:00,57.47,57.68,57.47,57.55,8153.0,57.47,57.68,57.47,57.55,8153.0
2018-01-10 12:30:00,57.55,57.66,57.54,57.64,7076.0,57.55,57.66,57.54,57.64,7076.0
2018-01-10 12:40:00,57.65,57.67,57.54,57.54,13400.0,57.65,57.67,57.54,57.54,13400.0
2018-01-10 12:50:00,57.54,57.56,57.51,57.51,6948.0,57.54,57.56,57.51,57.51,6948.0
2018-01-10 13:00:00,57.54,57.69,57.49,57.64,19796.0,57.54,57.69,57.49,57.64,19796.0
2018-01-10 13:10:00,57.64,57.64,57.51,57.51,6772.0,57.64,57.64,57.51,57.51,6772.0
2018-01-10 13:20:00,57.49,57.49,57.26,57.26,9491.0,57.49,57.49,57.26,57.26,9491.0
2018-01-10 13:30:00,57.25,57.49,57.25,57.45,35675.0,57.25,57.49,57.25,57.45,35675.0
2018-01-10 13:40:00,57.44,57.51,57.4,57.49,9687.0,57.44,57.51,57.4,57.49,9687.0
2018-01-10 13:50:00,57.49,57.57,57.45,57.47,13752.0,57.49,57.57,57.45,57.47,13752.0
2018-01-10 14:00:00,57.47,57.49,57.39,57.39,4448.0,57.47,57.49,57.39,57.39,4448.0
2018-01-10 14:10:00,57.41,57.47,57.36,57.39,15269.0,57.41,57.47,57.36,57.39,15269.0
2018-01-10 14:20:00,57.42,57.45,57.28,57.31,7432.0,57.42,57.45,57.28,57.31,7432.0
2018-01-10 14:30:00,57.25,57.36,57.24,57.25,9956.0,57.25,57.36,57.24,57.25,9956.0
2018-01-10 14:40:00,57.23,57.29,57.23,57.25,7298.0,57.23,57.29,57.23,57.25,7298.0
2018-01-10 14:50:00,57.27,57.35,57.23,57.3,23171.0,57.27,57.35,57.23,57.3,23171.0
2018-01-10 15:00:00,57.3,57.51,57.3,57.48,15690.0,57.3,57.51,57.3,57.48,15690.0
2018-01-10 15:10:00,57.47,57.49,57.37,57.37,12422.0,57.47,57.49,57.37,57.37,12422.0
2018-01-10 15:20:00,57.37,57.42,57.33,57.41,15108.0,57.37,57.42,57.33,57.41,15108.0
2018-01-10 15:30:00,57.39,57.57,57.39,57.5,27518.0,57.39,57.57,57.39,57.5,27518.0
2018-01-10 15:40:00,57.5,57.59,57.46,57.59,35534.0,57.5,57.59,57.46,57.59,35534.0
2018-01-10 15:50:00,57.59,57.68,57.55,57.67,58609.0,57.59,57.68,57.55,57.67,58609.0
2018-01-11 09:30:00,57.69,57.89,57.58,57.58,14953.0,57.69,57.89,57.58,57.58,14953.0
2018-01-11 09:40:00,57.58,57.92,57.58,57.7,9811.0,57.58,57.92,57.58,57.7,9811.0
2018-01-11 09:50:00,57.73,57.95,57.73,57.94,10116.0,57.73,57.95,57.73,57.94,10116.0
2018-01-11 10:00:00,57.9,58.0,57.9,57.97,7717.0,57.9,58.0,57.9,57.97,7717.0
2018-01-11 10:10:00,57.98,57.98,57.8,57.88,13503.0,57.98,57.98,57.8,57.88,13503.0
2018-01-11 10:20:00,57.85,57.86,57.76,57.82,10173.0,57.85,57.86,57.76,57.82,10173.0
2018-01-11 10:30:00,57.8,57.86,57.66,57.68,4860.0,57.8,57.86,57.66,57.68,4860.0
2018-01-11 10:40:00,57.68,57.79,57.68,57.76,5851.0,57.68,57.79,57.68,57.76,5851.0
2018-01-11 10:50:00,57.75,57.87,57.71,57.84,13765.0,57.75,57.87,57.71,57.84,13765.0
2018-01-11 11:00:00,57.87,57.92,57.8,57.92,11598.0,57.87,57.92,57.8,57.92,11598.0
2018-01-11 11:10:00,57.91,57.92,57.79,57.81,6625.0,57.91,57.92,57.79,57.81,6625.0
2018-01-11 11:20:00,57.81,57.82,57.77,57.77,8576.0,57.81,57.82,57.77,57.77,8576.0
2018-01-11 11:30:00,57.79,57.81,57.74,57.8,5400.0,57.79,57.81,57.74,57.8,5400.0
2018-01-11 11:40:00,57.78,57.8,57.77,57.78,5394.0,57.78,57.8,57.77,57.78,5394.0
2018-01-11 11:50:00,57.78,57.9,57.75,57.9,8868.0,57.78,57.9,57.75,57.9,8868.0
2018-01-11 12:00:00,57.91,57.95,57.89,57.92,5420.0,57.91,57.95,57.89,57.92,5420.0
2018-01-11 12:10:00,57.9,57.9,57.88,57.9,2637.0,57.9,57.9,57.88,57.9,2637.0
2018-01-11 12:20:00,57.92,58.03,57.9,58.0,9842.0,57.92,58.03,57.9,58.0,9842.0
2018-01-11 12:30:00,58.02,58.17,58.01,58.14,10387.0,58.02,58.17,58.01,58.14,10387.0
2018-01-11 12:40:00,58.17,58.17,58.09,58.09,2212.0,58.17,58.17,58.09,58.09,2212.0
2018-01-11 12:50:00,58.09,58.12,58.04,58.06,4861.0,58.09,58.12,58.04,58.06,4861.0
2018-01-11 13:00:00,58.08,58.09,58.0,58.05,4616.0,58.08,58.09,58.0,58.05,4616.0
2018-01-11 13:10:00,58.07,58.09,57.98,58.05,4324.0,58.07,58.09,57.98,58.05,4324.0
2018-01-11 13:20:00,58.05,58.05,57.98,58.0,4236.0,58.05,58.05,57.98,58.0,4236.0
2018-01-11 13:30:00,58.0,58.02,57.95,57.96,11761.0,58.0,58.02,57.95,57.96,11761.0
2018-01-11 13:40:00,57.96,57.98,57.9,57.96,12780.0,57.96,57.98,57.9,57.96,12780.0
2018-01-11 13:50:00,57.99,58.08,57.98,58.05,18279.0,57.99,58.08,57.98,58.05,18279.0
2018-01-11 14:00:00,58.03,58.04,57.99,58.03,4771.0,58.03,58.04,57.99,58.03,4771.0
2018-01-11 14:10:00,58.03,58.1,57.99,58.1,7985.0,58.03,58.1,57.99,58.1,7985.0
2018-01-11 14:20:00,58.1,58.12,58.06,58.12,7841.0,58.1,58.12,58.06,58.12,7841.0
2018-01-11 14:30:00,58.13,58.15,58.12,58.14,4032.0,58.13,58.15,58.12,58.14,4032.0
2018-01-11 14:40:00,58.13,58.13,58.05,58.11,7851.0,58.13,58.13,58.05,58.11,7851.0
2018-01-11 14:50:00,58.11,58.29,58.08,58.26,24542.0,58.11,58.29,58.08,58.26,24542.0
2018-01-11 15:00:00,58.24,58.25,58.09,58.09,25693.0,58.24,58.25,58.09,58.09,25693.0
2018-01-11 15:10:00,58.09,58.12,57.93,57.96,19298.0,58.09,58.12,57.93,57.96,19298.0
2018-01-11 15:20:00,57.95,57.97,57.92,57.93,23328.0,57.95,57.97,57.92,57.93,23328.0
2018-01-11 15:30:00,57.92,58.03,57.9,57.92,53695.0,57.92,58.03,57.9,57.92,53695.0
2018-01-11 15:40:00,57.92,57.96,57.88,57.96,31585.0,57.92,57.96,57.88,57.96,31585.0
2018-01-11 15:50:00,57.96,58.07,57.95,58.07,58942.0,57.96,58.07,57.95,58.07,58942.0
2018-01-12 09:30:00,58.34,58.34,57.91,58.05,11744.0,58.34,58.34,57.91,58.05,11744.0
2018-01-12 09:40:00,58.11,58.23,57.79,57.83,25994.0,58.11,58.23,57.79,57.83,25994.0
2018-01-12 09:50:00,57.83,57.93,57.61,57.93,15390.0,57.83,57.93,57.61,57.93,15390.0
2018-01-12 10:00:00,57.93,58.03,57.81,57.96,11874.0,57.93,58.03,57.81,57.96,11874.0
2018-01-12 10:10:00,57.99,58.29,57.99,58.2,13385.0,57.99,58.29,57.99,58.2,13385.0
2018-01-12 10:20:00,58.17,58.34,58.06,58.11,10911.0,58.17,58.34,58.06,58.11,10911.0
2018-01-12 10:30:00,58.1,58.1,57.92,57.98,35831.0,58.1,58.1,57.92,57.98,35831.0
2018-01-12 10:40:00,57.98,58.13,57.84,58.13,18200.0,57.98,58.13,57.84,58.13,18200.0
2018-01-12 10:50:00,58.12,58.24,58.11,58.14,5571.0,58.12,58.24,58.11,58.14,5571.0
2018-01-12 11:00:00,58.14,58.26,58.13,58.23,12259.0,58.14,58.26,58.13,58.23,12259.0
2018-01-12 11:10:00,58.25,58.38,58.23,58.37,7469.0,58.25,58.38,58.23,58.37,7469.0
2018-01-12 11:20:00,58.37,58.42,58.33,58.4,7710.0,58.37,58.42,58.33,58.4,7710.0
2018-01-12 11:30:00,58.4,58.4,58.29,58.34,12459.0,58.4,58.4,58.29,58.34,12459.0
2018-01-12 11:40:00,58.35,58.39,58.3,58.36,4600.0,58.35,58.39,58.3,58.36,4600.0
2018-01-12 11:50:00,58.37,58.41,58.34,58.39,9562.0,58.37,58.41,58.34,58.39,9562.0
2018-01-12 12:00:00,58.41,58.41,58.33,58.34,13612.0,58.41,58.41,58.33,58.34,13612.0
2018-01-12 12:10:00,58.32,58.34,58.28,58.32,6367.0,58.32,58.34,58.28,58.32,6367.0
2018-01-12 12:20:00,58.33,58.35,58.29,58.32,4606.0,58.33,58.35,58.29,58.32,4606.0
2018-01-12 12:30:00,58.31,58.33,58.25,58.33,7320.0,58.31,58.33,58.25,58.33,7320.0
2018-01-12 12:40:00,58.33,58.42,58.32,58.38,4250.0,58.33,58.42,58.32,58.38,4250.0
2018-01-12 12:50:00,58.38,58.44,58.38,58.43,7179.0,58.38,58.44,58.38,58.43,7179.0
2018-01-12 13:00:00,58.44,58.45,58.37,58.37,9466.0,58.44,58.45,58.37,58.37,9466.0
2018-01-12 13:10:00,58.38,58.45,58.36,58.42,7125.0,58.38,58.45,58.36,58.42,7125.0
2018-01-12 13:20:00,58.42,58.53,58.41,58.53,7182.0,58.42,58.53,58.41,58.53,7182.0
2018-01-12 13:30:00,58.53,58.53,58.43,58.45,7767.0,58.53,58.53,58.43,58.45,7767.0
2018-01-12 13:40:00,58.46,58.47,58.42,58.43,4864.0,58.46,58.47,58.42,58.43,4864.0
2018-01-12 13:50:00,58.43,58.5,58.43,58.44,6140.0,58.43,58.5,58.43,58.44,6140.0
2018-01-12 14:00:00,58.43,58.43,58.36,58.36,6257.0,58.43,58.43,58.36,58.36,6257.0
2018-01-12 14:10:00,58.37,58.4,58.34,58.4,6259.0,58.37,58.4,58.34,58.4,6259.0
2018-01-12 14:20:00,58.41,58.46,58.38,58.45,4909.0,58.41,58.46,58.38,58.45,4909.0
2018-01-12 14:30:00,58.46,58.48,58.44,58.45,6120.0,58.46,58.48,58.44,58.45,6120.0
2018-01-12 14:40:00,58.46,58.46,58.38,58.4,7596.0,58.46,58.46,58.38,58.4,7596.0
2018-01-12 14:50:00,58.39,58.39,58.35,58.37,8557.0,58.39,58.39,58.35,58.37,8557.0
2018-01-12 15:00:00,58.38,58.4,58.28,58.29,14422.0,58.38,58.4,58.28,58.29,14422.0
2018-01-12 15:10:00,58.29,58.29,58.17,58.18,12284.0,58.29,58.29,58.17,58.18,12284.0
2018-01-12 15:20:00,58.17,58.38,58.17,58.31,11491.0,58.17,58.38,58.17,58.31,11491.0
2018-01-12 15:30:00,58.3,58.38,58.29,58.36,15539.0,58.3,58.38,58.29,58.36,15539.0
2018-01-12 15:40:00,58.37,58.47,58.35,58.47,26859.0,58.37,58.47,58.35,58.47,26859.0
2018-01-12 15:50:00,58.48,58.52,58.36,58.37,74429.0,58.48,58.52,58.36,58.37,74429.0
2018-01-16 09:30:00,58.85,58.99,58.66,58.86,46345.0,58.85,58.99,58.66,58.86,46345.0
2018-01-16 09:40:00,58.85,58.94,58.75,58.75,24380.0,58.85,58.94,58.75,58.75,24380.0
2018-01-16 09:50:00,58.67,58.67,58.43,58.43,16915.0,58.67,58.67,58.43,58.43,16915.0
2018-01-16 10:00:00,58.41,58.42,58.22,58.4,15118.0,58.41,58.42,58.22,58.4,15118.0
2018-01-16 10:10:00,58.4,58.47,58.24,58.28,16861.0,58.4,58.47,58.24,58.28,16861.0
2018-01-16 10:20:00,58.27,58.27,58.13,58.25,18482.0,58.27,58.27,58.13,58.25,18482.0
2018-01-16 10:30:00,58.25,58.27,57.98,58.11,17851.0,58.25,58.27,57.98,58.11,17851.0
2018-01-16 10:40:00,58.12,58.16,58.09,58.09,12761.0,58.12,58.16,58.09,58.09,12761.0
2018-01-16 10:50:00,58.07,58.08,57.87,57.93,20666.0,58.07,58.08,57.87,57.93,20666.0
2018-01-16 11:00:00,57.87,57.98,57.75,57.75,22299.0,57.87,57.98,57.75,57.75,22299.0
2018-01-16 11:10:00,57.76,57.85,57.69,57.79,19130.0,57.76,57.85,57.69,57.79,19130.0
2018-01-16 11:20:00,57.8,57.82,57.68,57.76,13750.0,57.8,57.82,57.68,57.76,13750.0
2018-01-16 11:30:00,57.77,57.77,57.65,57.71,9280.0,57.77,57.77,57.65,57.71,9280.0
2018-01-16 11:40:00,57.69,57.69,57.54,57.63,12759.0,57.69,57.69,57.54,57.63,12759.0
2018-01-16 11:50:00,57.6,57.71,57.5,57.67,19475.0,57.6,57.71,57.5,57.67,19475.0
2018-01-16 12:00:00,57.67,57.75,57.61,57.69,8559.0,57.67,57.75,57.61,57.69,8559.0
2018-01-16 12:10:00,57.64,57.72,57.64,57.72,7834.0,57.64,57.72,57.64,57.72,7834.0
2018-01-16 12:20:00,57.74,57.74,57.58,57.59,57901.0,57.74,57.74,57.58,57.59,57901.0
2018-01-16 12:30:00,57.57,57.59,57.48,57.58,11678.0,57.57,57.59,57.48,57.58,11678.0
2018-01-16 12:40:00,57.58,57.59,57.5,57.51,5732.0,57.58,57.59,57.5,57.51,5732.0
2018-01-16 12:50:00,57.5,57.51,57.4,57.4,8274.0,57.5,57.51,57.4,57.4,8274.0
2018-01-16 13:00:00,57.4,57.58,57.39,57.58,22259.0,57.4,57.58,57.39,57.58,22259.0
2018-01-16 13:10:00,57.59,57.66,57.54,57.55,8835.0,57.59,57.66,57.54,57.55,8835.0
2018-01-16 13:20:00,57.57,57.58,57.44,57.5,13598.0,57.57,57.58,57.44,57.5,13598.0
2018-01-16 13:30:00,57.46,57.48,57.38,57.42,12021.0,57.46,57.48,57.38,57.42,12021.0
2018-01-16 13:40:00,57.42,57.45,57.34,57.34,9653.0,57.42,57.45,57.34,57.34,9653.0
2018-01-16 13:50:00,57.33,57.35,57.17,57.19,31575.0,57.33,57.35,57.17,57.19,31575.0
2018-01-16 14:00:00,57.2,57.23,57.07,57.09,24754.0,57.2,57.23,57.07,57.09,24754.0
2018-01-16 14:10:00,57.05,57.09,56.87,56.91,27146.0,57.05,57.09,56.87,56.91,27146.0
2018-01-16 14:20:00,56.91,57.01,56.83,56.83,26958.0,56.91,57.01,56.83,56.83,26958.0
2018-01-16 14:30:00,56.84,56.86,56.6,56.6,44548.0,56.84,56.86,56.6,56.6,44548.0
2018-01-16 14:40:00,56.6,56.61,56.35,56.49,28857.0,56.6,56.61,56.35,56.49,28857.0
2018-01-16 14:50:00,56.5,56.64,56.43,56.45,67320.0,56.5,56.64,56.43,56.45,67320.0
2018-01-16 15:00:00,56.45,56.64,56.45,56.62,31703.0,56.45,56.64,56.45,56.62,31703.0
2018-01-16 15:10:00,56.62,56.72,56.56,56.57,38796.0,56.62,56.72,56.56,56.57,38796.0
2018-01-16 15:20:00,56.57,56.63,56.5,56.61,32887.0,56.57,56.63,56.5,56.61,32887.0
2018-01-16 15:30:00,56.6,56.61,56.52,56.53,40821.0,56.6,56.61,56.52,56.53,40821.0
2018-01-16 15:40:00,56.52,56.52,56.44,56.5,135898.0,56.52,56.52,56.44,56.5,135898.0
2018-01-16 15:50:00,56.5,56.55,56.43,56.5,124172.0,56.5,56.55,56.43,56.5,124172.0
2018-01-17 09:30:00,56.8,57.04,56.72,56.97,45712.0,56.8,57.04,56.72,56.97,45712.0
2018-01-17 09:40:00,56.93,57.2,56.9,57.11,10420.0,56.93,57.2,56.9,57.11,10420.0
2018-01-17 09:50:00,57.09,57.18,56.96,57.1,10242.0,57.09,57.18,56.96,57.1,10242.0
2018-01-17 10:00:00,57.02,57.29,56.95,57.02,18277.0,57.02,57.29,56.95,57.02,18277.0
2018-01-17 10:10:00,57.08,57.08,56.86,56.86,13798.0,57.08,57.08,56.86,56.86,13798.0
2018-01-17 10:20:00,56.89,57.0,56.78,56.89,11365.0,56.89,57.0,56.78,56.89,11365.0
2018-01-17 10:30:00,56.91,57.1,56.86,57.02,16830.0,56.91,57.1,56.86,57.02,16830.0
2018-01-17 10:40:00,57.01,57.08,56.94,57.07,14310.0,57.01,57.08,56.94,57.07,14310.0
2018-01-17 10:50:00,57.05,57.06,56.96,57.0,7349.0,57.05,57.06,56.96,57.0,7349.0
2018-01-17 11:00:00,57.01,57.05,56.93,57.0,13302.0,57.01,57.05,56.93,57.0,13302.0
2018-01-17 11:10:00,56.99,57.17,56.98,57.16,9270.0,56.99,57.17,56.98,57.16,9270.0
2018-01-17 11:20:00,57.19,57.21,57.06,57.08,7144.0,57.19,57.21,57.06,57.08,7144.0
2018-01-17 11:30:00,57.11,57.15,56.95,56.99,5490.0,57.11,57.15,56.95,56.99,5490.0
2018-01-17 11:40:00,56.98,57.01,56.94,56.95,3792.0,56.98,57.01,56.94,56.95,3792.0
2018-01-17 11:50:00,56.96,57.03,56.93,57.0,11983.0,56.96,57.03,56.93,57.0,11983.0
2018-01-17 12:00:00,57.0,57.05,56.95,56.99,11721.0,57.0,57.05,56.95,56.99,11721.0
2018-01-17 12:10:00,57.0,57.12,56.95,57.08,5477.0,57.0,57.12,56.95,57.08,5477.0
2018-01-17 12:20:00,57.06,57.17,57.06,57.14,8074.0,57.06,57.17,57.06,57.14,8074.0
2018-01-17 12:30:00,57.14,57.14,57.01,57.04,9139.0,57.14,57.14,57.01,57.04,9139.0
2018-01-17 12:40:00,57.03,57.03,56.96,57.0,7969.0,57.03,57.03,56.96,57.0,7969.0
2018-01-17 12:50:00,57.01,57.04,56.97,57.03,4038.0,57.01,57.04,56.97,57.03,4038.0
2018-01-17 13:00:00,57.02,57.08,56.96,56.96,9797.0,57.02,57.08,56.96,56.96,9797.0
2018-01-17 13:10:00,56.95,57.01,56.95,57.0,6107.0,56.95,57.01,56.95,57.0,6107.0
2018-01-17 13:20:00,57.02,57.09,56.96,57.02,20337.0,57.02,57.09,56.96,57.02,20337.0
2018-01-17 13:30:00,57.03,57.06,57.0,57.02,9254.0,57.03,57.06,57.0,57.02,9254.0
2018-01-17 13:40:00,57.03,57.08,56.93,56.96,11884.0,57.03,57.08,56.93,56.96,11884.0
2018-01-17 13:50:00,56.97,56.99,56.94,56.94,6900.0,56.97,56.99,56.94,56.94,6900.0
2018-01-17 14:00:00,56.95,57.08,56.95,57.06,16234.0,56.95,57.08,56.95,57.06,16234.0
2018-01-17 14:10:00,57.04,57.11,57.04,57.08,11162.0,57.04,57.11,57.04,57.08,11162.0
2018-01-17 14:20:00,57.1,57.13,57.04,57.05,5103.0,57.1,57.13,57.04,57.05,5103.0
2018-01-17 14:30:00,57.05,57.07,57.03,57.06,6795.0,57.05,57.07,57.03,57.06,6795.0
2018-01-17 14:40:00,57.07,57.19,57.05,57.16,8378.0,57.07,57.19,57.05,57.16,8378.0
2018-01-17 14:50:00,57.16,57.22,57.0,57.07,29259.0,57.16,57.22,57.0,57.07,29259.0
2018-01-17 15:00:00,57.06,57.21,57.06,57.19,22702.0,57.06,57.21,57.06,57.19,22702.0
2018-01-17 15:10:00,57.18,57.19,57.16,57.18,7084.0,57.18,57.19,57.16,57.18,7084.0
2018-01-17 15:20:00,57.19,57.22,57.14,57.16,17340.0,57.19,57.22,57.14,57.16,17340.0
2018-01-17 15:30:00,57.18,57.22,57.17,57.21,21144.0,57.18,57.22,57.17,57.21,21144.0
2018-01-17 15:40:00,57.22,57.27,57.05,57.05,47242.0,57.22,57.27,57.05,57.05,47242.0
2018-01-17 15:50:00,57.07,57.12,56.88,57.12,101229.0,57.07,57.12,56.88,57.12,101229.0
2018-01-18 09:30:00,57.17,57.48,57.05,57.39,27751.0,57.17,57.48,57.05,57.39,27751.0
2018-01-18 09:40:00,57.4,57.44,57.17,57.26,5644.0,57.4,57.44,57.17,57.26,5644.0
2018-01-18 09:50:00,57.28,57.28,57.05,57.11,9876.0,57.28,57.28,57.05,57.11,9876.0
2018-01-18 10:00:00,57.13,57.28,56.96,57.09,50809.0,57.13,57.28,56.96,57.09,50809.0
2018-01-18 10:10:00,57.0,57.41,56.96,57.37,11731.0,57.0,57.41,56.96,57.37,11731.0
2018-01-18 10:20:00,57.38,57.38,57.18,57.29,5817.0,57.38,57.38,57.18,57.29,5817.0
2018-01-18 10:30:00,57.25,57.37,57.17,57.21,33982.0,57.25,57.37,57.17,57.21,33982.0
2018-01-18 10:40:00,57.25,57.43,57.16,57.4,16370.0,57.25,57.43,57.16,57.4,16370.0
2018-01-18 10:50:00,57.4,57.44,57.28,57.29,4467.0,57.4,57.44,57.28,57.29,4467.0
2018-01-18 11:00:00,57.27,57.4,57.2,57.37,8326.0,57.27,57.4,57.2,57.37,8326.0
2018-01-18 11:10:00,57.36,57.48,57.36,57.43,5194.0,57.36,57.48,57.36,57.43,5194.0
2018-01-18 11:20:00,57.42,57.43,57.19,57.23,7362.0,57.42,57.43,57.19,57.23,7362.0
2018-01-18 11:30:00,57.25,57.3,57.19,57.27,2515.0,57.25,57.3,57.19,57.27,2515.0
2018-01-18 11:40:00,57.24,57.24,57.07,57.17,10778.0,57.24,57.24,57.07,57.17,10778.0
2018-01-18 11:50:00,57.15,57.35,57.13,57.29,16583.0,57.15,57.35,57.13,57.29,16583.0
2018-01-18 12:00:00,57.29,57.41,57.23,57.3,6301.0,57.29,57.41,57.23,57.3,6301.0
2018-01-18 12:10:00,57.26,57.3,57.18,57.19,5321.0,57.26,57.3,57.18,57.19,5321.0
2018-01-18 12:20:00,57.2,57.23,57.1,57.23,12520.0,57.2,57.23,57.1,57.23,12520.0
2018-01-18 12:30:00,57.25,57.4,57.22,57.39,5683.0,57.25,57.4,57.22,57.39,5683.0
2018-01-18 12:40:00,57.38,57.39,57.32,57.37,6706.0,57.38,57.39,57.32,57.37,6706.0
2018-01-18 12:50:00,57.38,57.42,57.33,57.36,5315.0,57.38,57.42,57.33,57.36,5315.0
2018-01-18 13:00:00,57.36,57.43,57.32,57.39,2483.0,57.36,57.43,57.32,57.39,2483.0
2018-01-18 13:10:00,57.37,57.4,57.33,57.37,3804.0,57.37,57.4,57.33,57.37,3804.0
2018-01-18 13:20:00,57.39,57.5,57.39,57.47,6220.0,57.39,57.5,57.39,57.47,6220.0
2018-01-18 13:30:00,57.5,57.53,57.46,57.53,6857.0,57.5,57.53,57.46,57.53,6857.0
2018-01-18 13:40:00,57.54,57.63,57.53,57.61,7449.0,57.54,57.63,57.53,57.61,7449.0
2018-01-18 13:50:00,57.6,57.72,57.56,57.69,8724.0,57.6,57.72,57.56,57.69,8724.0
2018-01-18 14:00:00,57.66,57.73,57.66,57.73,4157.0,57.66,57.73,57.66,57.73,4157.0
2018-01-18 14:10:00,57.72,57.74,57.67,57.68,6565.0,57.72,57.74,57.67,57.68,6565.0
2018-01-18 14:20:00,57.67,57.74,57.64,57.73,3727.0,57.67,57.74,57.64,57.73,3727.0
2018-01-18 14:30:00,57.73,57.81,57.73,57.79,7068.0,57.73,57.81,57.73,57.79,7068.0
2018-01-18 14:40:00,57.79,57.82,57.77,57.8,9080.0,57.79,57.82,57.77,57.8,9080.0
2018-01-18 14:50:00,57.78,57.81,57.76,57.76,5200.0,57.78,57.81,57.76,57.76,5200.0
2018-01-18 15:00:00,57.74,57.74,57.7,57.74,7830.0,57.74,57.74,57.7,57.74,7830.0
2018-01-18 15:10:00,57.73,57.75,57.7,57.75,3317.0,57.73,57.75,57.7,57.75,3317.0
2018-01-18 15:20:00,57.74,57.79,57.67,57.7,15136.0,57.74,57.79,57.67,57.7,15136.0
2018-01-18 15:30:00,57.7,57.7,57.54,57.61,10586.0,57.7,57.7,57.54,57.61,10586.0
2018-01-18 15:40:00,57.61,57.66,57.56,57.57,17017.0,57.61,57.66,57.56,57.57,17017.0
2018-01-18 15:50:00,57.58,57.62,57.45,57.53,46377.0,57.58,57.62,57.45,57.53,46377.0
2018-01-19 09:30:00,58.0,58.0,57.8,57.96,14197.0,58.0,58.0,57.8,57.96,14197.0
2018-01-19 09:40:00,57.99,58.09,57.91,58.05,7520.0,57.99,58.09,57.91,58.05,7520.0
2018-01-19 09:50:00,58.07,58.26,58.03,58.12,17478.0,58.07,58.26,58.03,58.12,17478.0
2018-01-19 10:00:00,58.17,58.17,58.0,58.12,15695.0,58.17,58.17,58.0,58.12,15695.0
2018-01-19 10:10:00,58.14,58.32,58.13,58.16,4860.0,58.14,58.32,58.13,58.16,4860.0
2018-01-19 10:20:00,58.18,58.21,58.13,58.19,1500.0,58.18,58.21,58.13,58.19,1500.0
2018-01-19 10:30:00,58.19,58.21,58.14,58.19,2866.0,58.19,58.21,58.14,58.19,2866.0
2018-01-19 10:40:00,58.22,58.29,58.13,58.13,3250.0,58.22,58.29,58.13,58.13,3250.0
2018-01-19 10:50:00,58.16,58.26,58.13,58.23,4115.0,58.16,58.26,58.13,58.23,4115.0
2018-01-19 11:00:00,58.22,58.24,58.12,58.19,4567.0,58.22,58.24,58.12,58.19,4567.0
2018-01-19 11:10:00,58.2,58.26,58.11,58.16,6066.0,58.2,58.26,58.11,58.16,6066.0
2018-01-19 11:20:00,58.14,58.23,58.13,58.2,3588.0,58.14,58.23,58.13,58.2,3588.0
2018-01-19 11:30:00,58.23,58.3,58.2,58.2,7037.0,58.23,58.3,58.2,58.2,7037.0
2018-01-19 11:40:00,58.19,58.33,58.19,58.28,23829.0,58.19,58.33,58.19,58.28,23829.0
2018-01-19 11:50:00,58.27,58.28,58.19,58.26,5637.0,58.27,58.28,58.19,58.26,5637.0
2018-01-19 12:00:00,58.26,58.39,58.26,58.33,13775.0,58.26,58.39,58.26,58.33,13775.0
2018-01-19 12:10:00,58.33,58.37,58.32,58.36,3453.0,58.33,58.37,58.32,58.36,3453.0
2018-01-19 12:20:00,58.38,58.38,58.27,58.27,4043.0,58.38,58.38,58.27,58.27,4043.0
2018-01-19 12:30:00,58.28,58.33,58.26,58.29,4622.0,58.28,58.33,58.26,58.29,4622.0
2018-01-19 12:40:00,58.3,58.31,58.22,58.24,4248.0,58.3,58.31,58.22,58.24,4248.0
2018-01-19 12:50:00,58.25,58.28,58.18,58.25,3800.0,58.25,58.28,58.18,58.25,3800.0
2018-01-19 13:00:00,58.26,58.29,58.19,58.22,4300.0,58.26,58.29,58.19,58.22,4300.0
2018-01-19 13:10:00,58.2,58.26,58.19,58.2,1500.0,58.2,58.26,58.19,58.2,1500.0
2018-01-19 13:20:00,58.19,58.28,58.18,58.28,2818.0,58.19,58.28,58.18,58.28,2818.0
2018-01-19 13:30:00,58.26,58.27,58.23,58.26,2146.0,58.26,58.27,58.23,58.26,2146.0
2018-01-19 13:40:00,58.26,58.28,58.23,58.27,3212.0,58.26,58.28,58.23,58.27,3212.0
2018-01-19 13:50:00,58.27,58.31,58.26,58.27,10666.0,58.27,58.31,58.26,58.27,10666.0
2018-01-19 14:00:00,58.28,58.55,58.28,58.55,30648.0,58.28,58.55,58.28,58.55,30648.0
2018-01-19 14:10:00,58.56,58.6,58.53,58.57,11018.0,58.56,58.6,58.53,58.57,11018.0
2018-01-19 14:20:00,58.56,58.62,58.56,58.6,7177.0,58.56,58.62,58.56,58.6,7177.0
2018-01-19 14:30:00,58.6,58.65,58.56,58.56,3028.0,58.6,58.65,58.56,58.56,3028.0
2018-01-19 14:40:00,58.57,58.57,58.46,58.47,2979.0,58.57,58.57,58.46,58.47,2979.0
2018-01-19 14:50:00,58.48,58.5,58.46,58.47,8048.0,58.48,58.5,58.46,58.47,8048.0
2018-01-19 15:00:00,58.48,58.53,58.46,58.49,13620.0,58.48,58.53,58.46,58.49,13620.0
2018-01-19 15:10:00,58.48,58.55,58.47,58.54,8782.0,58.48,58.55,58.47,58.54,8782.0
2018-01-19 15:20:00,58.55,58.56,58.5,58.55,13012.0,58.55,58.56,58.5,58.55,13012.0
2018-01-19 15:30:00,58.55,58.59,58.44,58.46,32933.0,58.55,58.59,58.44,58.46,32933.0
2018-01-19 15:40:00,58.46,58.56,58.45,58.5,42694.0,58.46,58.56,58.45,58.5,42694.0
2018-01-19 15:50:00,58.51,58.55,58.48,58.52,70159.0,58.51,58.55,58.48,58.52,70159.0
2018-01-22 09:30:00,58.75,58.76,58.27,58.28,36867.0,58.75,58.76,58.27,58.28,36867.0
2018-01-22 09:40:00,58.32,58.33,58.16,58.16,7178.0,58.32,58.33,58.16,58.16,7178.0
2018-01-22 09:50:00,58.2,58.48,58.17,58.26,12385.0,58.2,58.48,58.17,58.26,12385.0
2018-01-22 10:00:00,58.25,58.46,58.19,58.42,4377.0,58.25,58.46,58.19,58.42,4377.0
2018-01-22 10:10:00,58.41,58.48,58.35,58.48,6472.0,58.41,58.48,58.35,58.48,6472.0
2018-01-22 10:20:00,58.44,58.55,58.42,58.45,13415.0,58.44,58.55,58.42,58.45,13415.0
2018-01-22 10:30:00,58.4,58.59,58.38,58.49,8058.0,58.4,58.59,58.38,58.49,8058.0
2018-01-22 10:40:00,58.47,58.53,58.41,58.41,7937.0,58.47,58.53,58.41,58.41,7937.0
2018-01-22 10:50:00,58.45,58.49,58.38,58.43,142952.0,58.45,58.49,58.38,58.43,142952.0
2018-01-22 11:00:00,58.43,58.51,58.39,58.51,14157.0,58.43,58.51,58.39,58.51,14157.0
2018-01-22 11:10:00,58.51,58.51,58.37,58.44,18325.0,58.51,58.51,58.37,58.44,18325.0
2018-01-22 11:20:00,58.42,58.43,58.38,58.43,13803.0,58.42,58.43,58.38,58.43,13803.0
2018-01-22 11:30:00,58.4,58.43,58.33,58.33,19745.0,58.4,58.43,58.33,58.33,19745.0
2018-01-22 11:40:00,58.33,58.33,58.27,58.3,6383.0,58.33,58.33,58.27,58.3,6383.0
2018-01-22 11:50:00,58.32,58.38,58.24,58.38,8776.0,58.32,58.38,58.24,58.38,8776.0
2018-01-22 12:00:00,58.35,58.47,58.3,58.3,13383.0,58.35,58.47,58.3,58.3,13383.0
2018-01-22 12:10:00,58.31,58.33,58.23,58.24,10700.0,58.31,58.33,58.23,58.24,10700.0
2018-01-22 12:20:00,58.23,58.29,58.21,58.28,13492.0,58.23,58.29,58.21,58.28,13492.0
2018-01-22 12:30:00,58.28,58.32,58.23,58.3,10241.0,58.28,58.32,58.23,58.3,10241.0
2018-01-22 12:40:00,58.29,58.3,58.22,58.23,6339.0,58.29,58.3,58.22,58.23,6339.0
2018-01-22 12:50:00,58.26,58.33,58.21,58.24,83766.0,58.26,58.33,58.21,58.24,83766.0
2018-01-22 13:00:00,58.23,58.34,58.22,58.34,30385.0,58.23,58.34,58.22,58.34,30385.0
2018-01-22 13:10:00,58.33,58.41,58.25,58.25,12580.0,58.33,58.41,58.25,58.25,12580.0
2018-01-22 13:20:00,58.25,58.3,58.12,58.17,21900.0,58.25,58.3,58.12,58.17,21900.0
2018-01-22 13:30:00,58.17,58.23,58.15,58.16,8808.0,58.17,58.23,58.15,58.16,8808.0
2018-01-22 13:40:00,58.16,58.32,58.14,58.22,21352.0,58.16,58.32,58.14,58.22,21352.0
2018-01-22 13:50:00,58.23,58.24,58.14,58.16,8190.0,58.23,58.24,58.14,58.16,8190.0
2018-01-22 14:00:00,58.17,58.2,58.15,58.18,8123.0,58.17,58.2,58.15,58.18,8123.0
2018-01-22 14:10:00,58.17,58.2,58.11,58.12,10402.0,58.17,58.2,58.11,58.12,10402.0
2018-01-22 14:20:00,58.12,58.12,58.0,58.03,10105.0,58.12,58.12,58.0,58.03,10105.0
2018-01-22 14:30:00,58.04,58.11,58.02,58.09,14419.0,58.04,58.11,58.02,58.09,14419.0
2018-01-22 14:40:00,58.09,58.15,58.08,58.15,12277.0,58.09,58.15,58.08,58.15,12277.0
2018-01-22 14:50:00,58.15,58.15,58.07,58.07,10768.0,58.15,58.15,58.07,58.07,10768.0
2018-01-22 15:00:00,58.07,58.17,58.07,58.14,8875.0,58.07,58.17,58.07,58.14,8875.0
2018-01-22 15:10:00,58.14,58.14,57.95,57.99,32349.0,58.14,58.14,57.95,57.99,32349.0
2018-01-22 15:20:00,57.99,58.03,57.94,57.96,23923.0,57.99,58.03,57.94,57.96,23923.0
2018-01-22 15:30:00,57.94,58.01,57.93,57.98,40920.0,57.94,58.01,57.93,57.98,40920.0
2018-01-22 15:40:00,57.97,58.19,57.96,58.19,36222.0,57.97,58.19,57.96,58.19,36222.0
2018-01-22 15:50:00,58.18,58.21,58.14,58.17,55932.0,58.18,58.21,58.14,58.17,55932.0
2018-01-23 09:30:00,58.33,58.54,58.11,58.23,25504.0,58.33,58.54,58.11,58.23,25504.0
2018-01-23 09:40:00,58.24,58.6,58.2,58.6,39335.0,58.24,58.6,58.2,58.6,39335.0
2018-01-23 09:50:00,58.6,58.6,58.13,58.23,14980.0,58.6,58.6,58.13,58.23,14980.0
2018-01-23 10:00:00,58.3,58.42,58.21,58.42,12354.0,58.3,58.42,58.21,58.42,12354.0
2018-01-23 10:10:00,58.43,58.61,58.43,58.6,34569.0,58.43,58.61,58.43,58.6,34569.0
2018-01-23 10:20:00,58.58,58.75,58.43,58.75,18451.0,58.58,58.75,58.43,58.75,18451.0
2018-01-23 10:30:00,58.75,58.87,58.72,58.81,13451.0,58.75,58.87,58.72,58.81,13451.0
2018-01-23 10:40:00,58.82,58.88,58.7,58.87,21745.0,58.82,58.88,58.7,58.87,21745.0
2018-01-23 10:50:00,58.88,59.06,58.83,59.0,60670.0,58.88,59.06,58.83,59.0,60670.0
2018-01-23 11:00:00,59.01,59.06,58.9,58.96,12674.0,59.01,59.06,58.9,58.96,12674.0
2018-01-23 11:10:00,58.94,58.98,58.85,58.91,8465.0,58.94,58.98,58.85,58.91,8465.0
2018-01-23 11:20:00,58.92,59.13,58.91,59.12,34154.0,58.92,59.13,58.91,59.12,34154.0
2018-01-23 11:30:00,59.13,59.21,59.11,59.18,4944.0,59.13,59.21,59.11,59.18,4944.0
2018-01-23 11:40:00,59.17,59.18,59.07,59.16,6390.0,59.17,59.18,59.07,59.16,6390.0
2018-01-23 11:50:00,59.12,59.2,59.12,59.16,7324.0,59.12,59.2,59.12,59.16,7324.0
2018-01-23 12:00:00,59.18,59.45,59.18,59.42,21139.0,59.18,59.45,59.18,59.42,21139.0
2018-01-23 12:10:00,59.42,59.67,59.41,59.63,26708.0,59.42,59.67,59.41,59.63,26708.0
2018-01-23 12:20:00,59.61,60.13,59.61,59.91,53796.0,59.61,60.13,59.61,59.91,53796.0
2018-01-23 12:30:00,59.88,60.08,59.85,60.0,22399.0,59.88,60.08,59.85,60.0,22399.0
2018-01-23 12:40:00,59.97,60.06,59.87,60.06,20066.0,59.97,60.06,59.87,60.06,20066.0
2018-01-23 12:50:00,60.05,60.15,60.01,60.15,25328.0,60.05,60.15,60.01,60.15,25328.0
2018-01-23 13:00:00,60.14,60.14,60.02,60.12,18033.0,60.14,60.14,60.02,60.12,18033.0
2018-01-23 13:10:00,60.1,60.15,60.08,60.11,15565.0,60.1,60.15,60.08,60.11,15565.0
2018-01-23 13:20:00,60.1,60.12,59.74,59.85,32632.0,60.1,60.12,59.74,59.85,32632.0
2018-01-23 13:30:00,59.83,59.93,59.63,59.78,34573.0,59.83,59.93,59.63,59.78,34573.0
2018-01-23 13:40:00,59.78,59.86,59.77,59.8,36988.0,59.78,59.86,59.77,59.8,36988.0
2018-01-23 13:50:00,59.79,59.79,59.62,59.69,31852.0,59.79,59.79,59.62,59.69,31852.0
2018-01-23 14:00:00,59.72,59.74,59.68,59.72,4414.0,59.72,59.74,59.68,59.72,4414.0
2018-01-23 14:10:00,59.73,59.77,59.72,59.75,11861.0,59.73,59.77,59.72,59.75,11861.0
2018-01-23 14:20:00,59.75,59.79,59.64,59.64,19693.0,59.75,59.79,59.64,59.64,19693.0
2018-01-23 14:30:00,59.65,59.76,59.62,59.72,9317.0,59.65,59.76,59.62,59.72,9317.0
2018-01-23 14:40:00,59.74,59.86,59.71,59.85,23774.0,59.74,59.86,59.71,59.85,23774.0
2018-01-23 14:50:00,59.85,59.85,59.69,59.73,16512.0,59.85,59.85,59.69,59.73,16512.0
2018-01-23 15:00:00,59.73,59.75,59.68,59.73,13573.0,59.73,59.75,59.68,59.73,13573.0
2018-01-23 15:10:00,59.73,59.74,59.67,59.69,20859.0,59.73,59.74,59.67,59.69,20859.0
2018-01-23 15:20:00,59.7,59.86,59.61,59.86,28485.0,59.7,59.86,59.61,59.86,28485.0
2018-01-23 15:30:00,59.86,60.02,59.85,60.01,34551.0,59.86,60.02,59.85,60.01,34551.0
2018-01-23 15:40:00,60.02,60.22,60.0,60.17,60591.0,60.02,60.22,60.0,60.17,60591.0
2018-01-23 15:50:00,60.17,60.17,60.01,60.07,105811.0,60.17,60.17,60.01,60.07,105811.0
2018-01-24 09:30:00,60.0,60.0,59.7,59.7,37391.0,60.0,60.0,59.7,59.7,37391.0
2018-01-24 09:40:00,59.72,60.09,59.71,59.92,30970.0,59.72,60.09,59.71,59.92,30970.0
2018-01-24 09:50:00,59.9,60.21,59.89,60.1,31112.0,59.9,60.21,59.89,60.1,31112.0
2018-01-24 10:00:00,60.12,60.17,59.95,60.04,21391.0,60.12,60.17,59.95,60.04,21391.0
2018-01-24 10:10:00,60.04,60.13,59.99,59.99,14443.0,60.04,60.13,59.99,59.99,14443.0
2018-01-24 10:20:00,59.96,59.99,59.87,59.93,10907.0,59.96,59.99,59.87,59.93,10907.0
2018-01-24 10:30:00,59.95,60.11,59.93,60.0,6736.0,59.95,60.11,59.93,60.0,6736.0
2018-01-24 10:40:00,60.04,60.14,59.98,59.99,5432.0,60.04,60.14,59.98,59.99,5432.0
2018-01-24 10:50:00,59.97,59.97,59.74,59.84,7379.0,59.97,59.97,59.74,59.84,7379.0
2018-01-24 11:00:00,59.86,59.9,59.77,59.8,5950.0,59.86,59.9,59.77,59.8,5950.0
2018-01-24 11:10:00,59.78,59.79,59.44,59.64,10362.0,59.78,59.79,59.44,59.64,10362.0
2018-01-24 11:20:00,59.64,59.69,59.53,59.57,14480.0,59.64,59.69,59.53,59.57,14480.0
2018-01-24 11:30:00,59.56,59.58,59.36,59.49,14982.0,59.56,59.58,59.36,59.49,14982.0
2018-01-24 11:40:00,59.5,59.76,59.5,59.58,17725.0,59.5,59.76,59.5,59.58,17725.0
2018-01-24 11:50:00,59.53,59.93,59.53,59.79,24553.0,59.53,59.93,59.53,59.79,24553.0
2018-01-24 12:00:00,59.79,59.84,59.67,59.76,8852.0,59.79,59.84,59.67,59.76,8852.0
2018-01-24 12:10:00,59.71,59.87,59.66,59.74,6282.0,59.71,59.87,59.66,59.74,6282.0
2018-01-24 12:20:00,59.73,59.74,59.61,59.68,7000.0,59.73,59.74,59.61,59.68,7000.0
2018-01-24 12:30:00,59.7,59.77,59.63,59.63,4800.0,59.7,59.77,59.63,59.63,4800.0
2018-01-24 12:40:00,59.63,59.69,59.52,59.64,8401.0,59.63,59.69,59.52,59.64,8401.0
2018-01-24 12:50:00,59.61,59.72,59.55,59.68,4106.0,59.61,59.72,59.55,59.68,4106.0
2018-01-24 13:00:00,59.64,59.66,59.52,59.55,3182.0,59.64,59.66,59.52,59.55,3182.0
2018-01-24 13:10:00,59.5,59.52,59.35,59.47,9191.0,59.5,59.52,59.35,59.47,9191.0
2018-01-24 13:20:00,59.44,59.61,59.39,59.61,5580.0,59.44,59.61,59.39,59.61,5580.0
2018-01-24 13:30:00,59.6,59.68,59.55,59.62,6075.0,59.6,59.68,59.55,59.62,6075.0
2018-01-24 13:40:00,59.61,59.72,59.45,59.46,23152.0,59.61,59.72,59.45,59.46,23152.0
2018-01-24 13:50:00,59.5,59.5,59.26,59.26,39102.0,59.5,59.5,59.26,59.26,39102.0
2018-01-24 14:00:00,59.27,59.42,59.23,59.35,12522.0,59.27,59.42,59.23,59.35,12522.0
2018-01-24 14:10:00,59.35,59.4,59.32,59.4,20998.0,59.35,59.4,59.32,59.4,20998.0
2018-01-24 14:20:00,59.42,59.44,59.37,59.4,9330.0,59.42,59.44,59.37,59.4,9330.0
2018-01-24 14:30:00,59.35,59.37,59.28,59.35,5086.0,59.35,59.37,59.28,59.35,5086.0
2018-01-24 14:40:00,59.37,59.5,59.34,59.39,15074.0,59.37,59.5,59.34,59.39,15074.0
2018-01-24 14:50:00,59.34,59.42,59.31,59.42,5500.0,59.34,59.42,59.31,59.42,5500.0
2018-01-24 15:00:00,59.4,59.42,59.3,59.3,7065.0,59.4,59.42,59.3,59.3,7065.0
2018-01-24 15:10:00,59.31,59.36,59.27,59.3,12768.0,59.31,59.36,59.27,59.3,12768.0
2018-01-24 15:20:00,59.3,59.34,59.27,59.31,7934.0,59.3,59.34,59.27,59.31,7934.0
2018-01-24 15:30:00,59.31,59.33,59.24,59.33,9773.0,59.31,59.33,59.24,59.33,9773.0
2018-01-24 15:40:00,59.31,59.46,59.29,59.33,42249.0,59.31,59.46,59.29,59.33,42249.0
2018-01-24 15:50:00,59.31,59.31,59.16,59.22,57112.0,59.31,59.31,59.16,59.22,57112.0
2018-01-25 09:30:00,59.6,59.82,59.23,59.55,36088.0,59.6,59.82,59.23,59.55,36088.0
2018-01-25 09:40:00,59.47,59.71,59.39,59.58,18331.0,59.47,59.71,59.39,59.58,18331.0
2018-01-25 09:50:00,59.58,59.58,59.1,59.13,9838.0,59.58,59.58,59.1,59.13,9838.0
2018-01-25 10:00:00,59.16,59.24,59.12,59.17,12965.0,59.16,59.24,59.12,59.17,12965.0
2018-01-25 10:10:00,59.15,59.35,59.13,59.33,11802.0,59.15,59.35,59.13,59.33,11802.0
2018-01-25 10:20:00,59.35,59.38,59.17,59.22,8563.0,59.35,59.38,59.17,59.22,8563.0
2018-01-25 10:30:00,59.22,59.32,59.13,59.22,27876.0,59.22,59.32,59.13,59.22,27876.0
2018-01-25 10:40:00,59.19,59.2,59.06,59.1,14080.0,59.19,59.2,59.06,59.1,14080.0
2018-01-25 10:50:00,59.12,59.27,59.11,59.2,5865.0,59.12,59.27,59.11,59.2,5865.0
2018-01-25 11:00:00,59.22,59.29,59.14,59.19,8112.0,59.22,59.29,59.14,59.19,8112.0
2018-01-25 11:10:00,59.21,59.28,59.18,59.26,14630.0,59.21,59.28,59.18,59.26,14630.0
2018-01-25 11:20:00,59.25,59.34,59.21,59.34,5619.0,59.25,59.34,59.21,59.34,5619.0
2018-01-25 11:30:00,59.31,59.47,59.27,59.41,26367.0,59.31,59.47,59.27,59.41,26367.0
2018-01-25 11:40:00,59.47,59.56,59.43,59.56,12110.0,59.47,59.56,59.43,59.56,12110.0
2018-01-25 11:50:00,59.55,59.6,59.41,59.47,21447.0,59.55,59.6,59.41,59.47,21447.0
2018-01-25 12:00:00,59.44,59.44,59.35,59.38,6906.0,59.44,59.44,59.35,59.38,6906.0
2018-01-25 12:10:00,59.39,59.52,59.39,59.42,5314.0,59.39,59.52,59.39,59.42,5314.0
2018-01-25 12:20:00,59.41,59.44,59.33,59.33,24716.0,59.41,59.44,59.33,59.33,24716.0
2018-01-25 12:30:00,59.35,59.38,59.28,59.34,3945.0,59.35,59.38,59.28,59.34,3945.0
2018-01-25 12:40:00,59.32,59.36,59.29,59.31,4480.0,59.32,59.36,59.29,59.31,4480.0
2018-01-25 12:50:00,59.32,59.38,59.27,59.27,6896.0,59.32,59.38,59.27,59.27,6896.0
2018-01-25 13:00:00,59.25,59.31,59.21,59.3,4349.0,59.25,59.31,59.21,59.3,4349.0
2018-01-25 13:10:00,59.29,59.33,59.27,59.32,10239.0,59.29,59.33,59.27,59.32,10239.0
2018-01-25 13:20:00,59.3,59.34,59.27,59.3,5492.0,59.3,59.34,59.27,59.3,5492.0
2018-01-25 13:30:00,59.29,59.33,59.26,59.32,7863.0,59.29,59.33,59.26,59.32,7863.0
2018-01-25 13:40:00,59.31,59.32,59.29,59.3,7509.0,59.31,59.32,59.29,59.3,7509.0
2018-01-25 13:50:00,59.3,59.34,59.28,59.32,14284.0,59.3,59.34,59.28,59.32,14284.0
2018-01-25 14:00:00,59.32,59.35,59.28,59.3,10855.0,59.32,59.35,59.28,59.3,10855.0
2018-01-25 14:10:00,59.32,59.32,59.14,59.19,5165.0,59.32,59.32,59.14,59.19,5165.0
2018-01-25 14:20:00,59.24,59.27,59.2,59.27,4978.0,59.24,59.27,59.2,59.27,4978.0
2018-01-25 14:30:00,59.25,59.26,59.09,59.11,16827.0,59.25,59.26,59.09,59.11,16827.0
2018-01-25 14:40:00,59.09,59.15,59.05,59.11,8565.0,59.09,59.15,59.05,59.11,8565.0
2018-01-25 14:50:00,59.1,59.13,59.0,59.03,15513.0,59.1,59.13,59.0,59.03,15513.0
2018-01-25 15:00:00,59.0,59.08,58.99,59.05,10552.0,59.0,59.08,58.99,59.05,10552.0
2018-01-25 15:10:00,59.06,59.14,59.01,59.14,8049.0,59.06,59.14,59.01,59.14,8049.0
2018-01-25 15:20:00,59.14,59.16,59.07,59.1,7918.0,59.14,59.16,59.07,59.1,7918.0
2018-01-25 15:30:00,59.09,59.09,58.93,58.94,19742.0,59.09,59.09,58.93,58.94,19742.0
2018-01-25 15:40:00,58.93,58.98,58.92,58.93,23557.0,58.93,58.98,58.92,58.93,23557.0
2018-01-25 15:50:00,58.93,58.96,58.88,58.91,55212.0,58.93,58.96,58.88,58.91,55212.0
2018-01-26 09:30:00,59.44,59.66,59.09,59.45,23695.0,59.44,59.66,59.09,59.45,23695.0
2018-01-26 09:40:00,59.39,59.39,59.24,59.3,7023.0,59.39,59.39,59.24,59.3,7023.0
2018-01-26 09:50:00,59.31,59.4,59.3,59.4,7359.0,59.31,59.4,59.3,59.4,7359.0
2018-01-26 10:00:00,59.46,59.93,59.46,59.93,13554.0,59.46,59.93,59.46,59.93,13554.0
2018-01-26 10:10:00,59.88,59.92,59.64,59.67,13498.0,59.88,59.92,59.64,59.67,13498.0
2018-01-26 10:20:00,59.71,59.91,59.71,59.84,6074.0,59.71,59.91,59.71,59.84,6074.0
2018-01-26 10:30:00,59.85,59.99,59.82,59.97,8480.0,59.85,59.99,59.82,59.97,8480.0
2018-01-26 10:40:00,59.97,60.04,59.72,59.72,8794.0,59.97,60.04,59.72,59.72,8794.0
2018-01-26 10:50:00,59.72,60.17,59.71,60.15,17498.0,59.72,60.17,59.71,60.15,17498.0
2018-01-26 11:00:00,60.13,60.33,60.13,60.3,15984.0,60.13,60.33,60.13,60.3,15984.0
2018-01-26 11:10:00,60.33,60.47,60.33,60.46,10559.0,60.33,60.47,60.33,60.46,10559.0
2018-01-26 11:20:00,60.45,60.48,60.39,60.48,9391.0,60.45,60.48,60.39,60.48,9391.0
2018-01-26 11:30:00,60.49,60.5,60.33,60.38,8913.0,60.49,60.5,60.33,60.38,8913.0
2018-01-26 11:40:00,60.46,60.51,60.4,60.47,16434.0,60.46,60.51,60.4,60.47,16434.0
2018-01-26 11:50:00,60.46,60.49,60.42,60.45,8387.0,60.46,60.49,60.42,60.45,8387.0
2018-01-26 12:00:00,60.42,60.54,60.42,60.48,22783.0,60.42,60.54,60.42,60.48,22783.0
2018-01-26 12:10:00,60.5,60.56,60.46,60.56,6076.0,60.5,60.56,60.46,60.56,6076.0
2018-01-26 12:20:00,60.55,60.7,60.51,60.62,10350.0,60.55,60.7,60.51,60.62,10350.0
2018-01-26 12:30:00,60.64,60.87,60.61,60.8,60071.0,60.64,60.87,60.61,60.8,60071.0
2018-01-26 12:40:00,60.81,60.81,60.61,60.61,19048.0,60.81,60.81,60.61,60.61,19048.0
2018-01-26 12:50:00,60.6,60.62,60.48,60.57,7032.0,60.6,60.62,60.48,60.57,7032.0
2018-01-26 13:00:00,60.57,60.68,60.48,60.48,4043.0,60.57,60.68,60.48,60.48,4043.0
2018-01-26 13:10:00,60.52,60.59,60.51,60.57,4200.0,60.52,60.59,60.51,60.57,4200.0
2018-01-26 13:20:00,60.55,60.56,60.48,60.54,5711.0,60.55,60.56,60.48,60.54,5711.0
2018-01-26 13:30:00,60.51,60.66,60.51,60.62,3779.0,60.51,60.66,60.51,60.62,3779.0
2018-01-26 13:40:00,60.59,60.6,60.52,60.57,4002.0,60.59,60.6,60.52,60.57,4002.0
2018-01-26 13:50:00,60.6,60.82,60.58,60.79,9321.0,60.6,60.82,60.58,60.79,9321.0
2018-01-26 14:00:00,60.81,60.86,60.76,60.85,11004.0,60.81,60.86,60.76,60.85,11004.0
2018-01-26 14:10:00,60.85,60.88,60.77,60.78,3835.0,60.85,60.88,60.77,60.78,3835.0
2018-01-26 14:20:00,60.82,60.83,60.77,60.78,1705.0,60.82,60.83,60.77,60.78,1705.0
2018-01-26 14:30:00,60.69,60.7,60.66,60.67,5877.0,60.69,60.7,60.66,60.67,5877.0
2018-01-26 14:40:00,60.69,60.71,60.64,60.68,6098.0,60.69,60.71,60.64,60.68,6098.0
2018-01-26 14:50:00,60.67,60.75,60.63,60.75,7522.0,60.67,60.75,60.63,60.75,7522.0
2018-01-26 15:00:00,60.75,60.82,60.72,60.81,11044.0,60.75,60.82,60.72,60.81,11044.0
2018-01-26 15:10:00,60.81,60.86,60.78,60.86,9245.0,60.81,60.86,60.78,60.86,9245.0
2018-01-26 15:20:00,60.86,60.86,60.82,60.83,6102.0,60.86,60.86,60.82,60.83,6102.0
2018-01-26 15:30:00,60.81,60.97,60.81,60.95,13889.0,60.81,60.97,60.81,60.95,13889.0
2018-01-26 15:40:00,60.94,61.04,60.94,61.04,28278.0,60.94,61.04,60.94,61.04,28278.0
2018-01-26 15:50:00,61.05,61.12,60.95,60.97,43587.0,61.05,61.12,60.95,60.97,43587.0
2018-01-29 09:30:00,60.97,60.97,60.62,60.93,23676.0,60.97,60.97,60.62,60.93,23676.0
2018-01-29 09:40:00,60.87,61.0,60.85,60.87,17329.0,60.87,61.0,60.85,60.87,17329.0
2018-01-29 09:50:00,60.85,60.85,60.7,60.75,16265.0,60.85,60.85,60.7,60.75,16265.0
2018-01-29 10:00:00,60.74,60.81,60.68,60.73,8302.0,60.74,60.81,60.68,60.73,8302.0
2018-01-29 10:10:00,60.79,60.85,60.73,60.82,7726.0,60.79,60.85,60.73,60.82,7726.0
2018-01-29 10:20:00,60.81,60.96,60.81,60.95,3619.0,60.81,60.96,60.81,60.95,3619.0
2018-01-29 10:30:00,60.96,61.07,60.83,60.83,13999.0,60.96,61.07,60.83,60.83,13999.0
2018-01-29 10:40:00,60.84,60.86,60.74,60.8,10012.0,60.84,60.86,60.74,60.8,10012.0
2018-01-29 10:50:00,60.83,60.84,60.62,60.66,20628.0,60.83,60.84,60.62,60.66,20628.0
2018-01-29 11:00:00,60.7,60.78,60.67,60.67,8682.0,60.7,60.78,60.67,60.67,8682.0
2018-01-29 11:10:00,60.67,60.69,60.57,60.69,12764.0,60.67,60.69,60.57,60.69,12764.0
2018-01-29 11:20:00,60.67,60.8,60.66,60.69,12611.0,60.67,60.8,60.66,60.69,12611.0
2018-01-29 11:30:00,60.69,60.76,60.68,60.76,6770.0,60.69,60.76,60.68,60.76,6770.0
2018-01-29 11:40:00,60.77,60.85,60.75,60.8,18004.0,60.77,60.85,60.75,60.8,18004.0
2018-01-29 11:50:00,60.82,60.83,60.7,60.71,4698.0,60.82,60.83,60.7,60.71,4698.0
2018-01-29 12:00:00,60.71,60.78,60.68,60.78,3550.0,60.71,60.78,60.68,60.78,3550.0
2018-01-29 12:10:00,60.79,60.85,60.75,60.82,18694.0,60.79,60.85,60.75,60.82,18694.0
2018-01-29 12:20:00,60.81,60.85,60.78,60.81,17787.0,60.81,60.85,60.78,60.81,17787.0
2018-01-29 12:30:00,60.8,60.84,60.77,60.82,9302.0,60.8,60.84,60.77,60.82,9302.0
2018-01-29 12:40:00,60.84,60.88,60.81,60.86,4600.0,60.84,60.88,60.81,60.86,4600.0
2018-01-29 12:50:00,60.86,60.91,60.84,60.87,4371.0,60.86,60.91,60.84,60.87,4371.0
2018-01-29 13:00:00,60.9,60.93,60.86,60.88,5374.0,60.9,60.93,60.86,60.88,5374.0
2018-01-29 13:10:00,60.86,60.88,60.82,60.86,6509.0,60.86,60.88,60.82,60.86,6509.0
2018-01-29 13:20:00,60.85,60.87,60.83,60.84,10401.0,60.85,60.87,60.83,60.84,10401.0
2018-01-29 13:30:00,60.83,60.83,60.74,60.74,3158.0,60.83,60.83,60.74,60.74,3158.0
2018-01-29 13:40:00,60.73,60.74,60.66,60.69,9297.0,60.73,60.74,60.66,60.69,9297.0
2018-01-29 13:50:00,60.66,60.66,60.62,60.63,3350.0,60.66,60.66,60.62,60.63,3350.0
2018-01-29 14:00:00,60.66,60.71,60.64,60.64,4550.0,60.66,60.71,60.64,60.64,4550.0
2018-01-29 14:10:00,60.65,60.65,60.54,60.56,19519.0,60.65,60.65,60.54,60.56,19519.0
2018-01-29 14:20:00,60.53,60.53,60.2,60.37,24525.0,60.53,60.53,60.2,60.37,24525.0
2018-01-29 14:30:00,60.35,60.39,60.33,60.33,4504.0,60.35,60.39,60.33,60.33,4504.0
2018-01-29 14:40:00,60.33,60.43,60.33,60.43,4840.0,60.33,60.43,60.33,60.43,4840.0
2018-01-29 14:50:00,60.43,60.47,60.37,60.39,5709.0,60.43,60.47,60.37,60.39,5709.0
2018-01-29 15:00:00,60.43,60.47,60.39,60.39,4817.0,60.43,60.47,60.39,60.39,4817.0
2018-01-29 15:10:00,60.42,60.44,60.33,60.33,9218.0,60.42,60.44,60.33,60.33,9218.0
2018-01-29 15:20:00,60.33,60.33,60.23,60.24,5235.0,60.33,60.33,60.23,60.24,5235.0
2018-01-29 15:30:00,60.23,60.33,60.23,60.27,8476.0,60.23,60.33,60.23,60.27,8476.0
2018-01-29 15:40:00,60.26,60.39,60.24,60.25,28859.0,60.26,60.39,60.24,60.25,28859.0
2018-01-29 15:50:00,60.25,60.44,60.25,60.32,57935.0,60.25,60.44,60.25,60.32,57935.0
2018-01-30 09:30:00,61.05,61.3,60.68,61.17,64241.0,61.05,61.3,60.68,61.17,64241.0
2018-01-30 09:40:00,61.02,62.05,61.0,62.03,220786.0,61.02,62.05,61.0,62.03,220786.0
2018-01-30 09:50:00,62.03,62.18,61.73,61.86,52773.0,62.03,62.18,61.73,61.86,52773.0
2018-01-30 10:00:00,61.82,61.82,61.42,61.47,35344.0,61.82,61.82,61.42,61.47,35344.0
2018-01-30 10:10:00,61.45,61.49,61.18,61.28,49073.0,61.45,61.49,61.18,61.28,49073.0
2018-01-30 10:20:00,61.3,61.7,61.28,61.7,27485.0,61.3,61.7,61.28,61.7,27485.0
2018-01-30 10:30:00,61.7,61.98,61.65,61.98,17320.0,61.7,61.98,61.65,61.98,17320.0
2018-01-30 10:40:00,61.93,61.93,61.59,61.71,20029.0,61.93,61.93,61.59,61.71,20029.0
2018-01-30 10:50:00,61.69,62.06,61.69,62.06,13283.0,61.69,62.06,61.69,62.06,13283.0
2018-01-30 11:00:00,62.06,62.29,61.99,62.29,24340.0,62.06,62.29,61.99,62.29,24340.0
2018-01-30 11:10:00,62.26,62.26,61.95,61.99,39558.0,62.26,62.26,61.95,61.99,39558.0
2018-01-30 11:20:00,61.99,62.1,61.98,62.06,21755.0,61.99,62.1,61.98,62.06,21755.0
2018-01-30 11:30:00,62.08,62.37,62.02,62.35,37745.0,62.08,62.37,62.02,62.35,37745.0
2018-01-30 11:40:00,62.38,62.78,62.38,62.46,60200.0,62.38,62.78,62.38,62.46,60200.0
2018-01-30 11:50:00,62.46,62.71,62.43,62.59,31825.0,62.46,62.71,62.43,62.59,31825.0
2018-01-30 12:00:00,62.63,62.88,62.56,62.87,29173.0,62.63,62.88,62.56,62.87,29173.0
2018-01-30 12:10:00,62.88,62.99,62.68,62.84,53240.0,62.88,62.99,62.68,62.84,53240.0
2018-01-30 12:20:00,62.84,62.99,62.81,62.81,21881.0,62.84,62.99,62.81,62.81,21881.0
2018-01-30 12:30:00,62.8,62.82,62.45,62.47,31410.0,62.8,62.82,62.45,62.47,31410.0
2018-01-30 12:40:00,62.47,62.65,62.42,62.5,20417.0,62.47,62.65,62.42,62.5,20417.0
2018-01-30 12:50:00,62.5,62.6,62.42,62.5,13136.0,62.5,62.6,62.42,62.5,13136.0
2018-01-30 13:00:00,62.5,62.57,62.42,62.54,14404.0,62.5,62.57,62.42,62.54,14404.0
2018-01-30 13:10:00,62.54,62.56,62.4,62.44,7299.0,62.54,62.56,62.4,62.44,7299.0
2018-01-30 13:20:00,62.45,62.47,62.16,62.16,17330.0,62.45,62.47,62.16,62.16,17330.0
2018-01-30 13:30:00,62.13,62.27,62.08,62.24,11707.0,62.13,62.27,62.08,62.24,11707.0
2018-01-30 13:40:00,62.28,62.35,62.19,62.25,17534.0,62.28,62.35,62.19,62.25,17534.0
2018-01-30 13:50:00,62.24,62.3,62.21,62.23,31634.0,62.24,62.3,62.21,62.23,31634.0
2018-01-30 14:00:00,62.25,62.3,62.21,62.23,21170.0,62.25,62.3,62.21,62.23,21170.0
2018-01-30 14:10:00,62.22,62.4,62.18,62.32,28091.0,62.22,62.4,62.18,62.32,28091.0
2018-01-30 14:20:00,62.29,62.37,62.21,62.36,25398.0,62.29,62.37,62.21,62.36,25398.0
2018-01-30 14:30:00,62.36,62.36,62.15,62.15,53513.0,62.36,62.36,62.15,62.15,53513.0
2018-01-30 14:40:00,62.13,62.14,62.01,62.1,20096.0,62.13,62.14,62.01,62.1,20096.0
2018-01-30 14:50:00,62.11,62.3,62.01,62.27,74052.0,62.11,62.3,62.01,62.27,74052.0
2018-01-30 15:00:00,62.27,62.33,62.18,62.25,45670.0,62.27,62.33,62.18,62.25,45670.0
2018-01-30 15:10:00,62.26,62.41,62.26,62.36,25416.0,62.26,62.41,62.26,62.36,25416.0
2018-01-30 15:20:00,62.35,62.35,62.11,62.13,23927.0,62.35,62.35,62.11,62.13,23927.0
2018-01-30 15:30:00,62.15,62.25,62.06,62.19,34982.0,62.15,62.25,62.06,62.19,34982.0
2018-01-30 15:40:00,62.21,62.32,62.2,62.3,74104.0,62.21,62.32,62.2,62.3,74104.0
2018-01-30 15:50:00,62.29,62.32,62.06,62.06,99830.0,62.29,62.32,62.06,62.06,99830.0
2018-01-31 09:30:00,62.66,62.92,62.39,62.82,56212.0,62.66,62.92,62.39,62.82,56212.0
2018-01-31 09:40:00,62.82,62.82,62.42,62.65,76756.0,62.82,62.82,62.42,62.65,76756.0
2018-01-31 09:50:00,62.63,62.87,62.63,62.85,11006.0,62.63,62.87,62.63,62.85,11006.0
2018-01-31 10:00:00,62.86,62.95,62.69,62.86,21153.0,62.86,62.95,62.69,62.86,21153.0
2018-01-31 10:10:00,62.86,62.91,62.83,62.85,6754.0,62.86,62.91,62.83,62.85,6754.0
2018-01-31 10:20:00,62.82,62.85,62.73,62.82,7920.0,62.82,62.85,62.73,62.82,7920.0
2018-01-31 10:30:00,62.82,62.95,62.81,62.9,8564.0,62.82,62.95,62.81,62.9,8564.0
2018-01-31 10:40:00,62.89,62.89,62.5,62.7,14438.0,62.89,62.89,62.5,62.7,14438.0
2018-01-31 10:50:00,62.7,62.72,62.56,62.68,16696.0,62.7,62.72,62.56,62.68,16696.0
2018-01-31 11:00:00,62.71,62.72,62.6,62.6,18292.0,62.71,62.72,62.6,62.6,18292.0
2018-01-31 11:10:00,62.62,62.69,62.6,62.68,12226.0,62.62,62.69,62.6,62.68,12226.0
2018-01-31 11:20:00,62.69,62.73,62.56,62.65,10779.0,62.69,62.73,62.56,62.65,10779.0
2018-01-31 11:30:00,62.65,62.75,62.63,62.71,5603.0,62.65,62.75,62.63,62.71,5603.0
2018-01-31 11:40:00,62.73,62.75,62.63,62.64,8226.0,62.73,62.75,62.63,62.64,8226.0
2018-01-31 11:50:00,62.66,62.68,62.6,62.67,18313.0,62.66,62.68,62.6,62.67,18313.0
2018-01-31 12:00:00,62.68,62.79,62.65,62.77,9408.0,62.68,62.79,62.65,62.77,9408.0
2018-01-31 12:10:00,62.72,62.81,62.71,62.81,5562.0,62.72,62.81,62.71,62.81,5562.0
2018-01-31 12:20:00,62.85,62.85,62.73,62.75,8509.0,62.85,62.85,62.73,62.75,8509.0
2018-01-31 12:30:00,62.73,62.75,62.7,62.74,7024.0,62.73,62.75,62.7,62.74,7024.0
2018-01-31 12:40:00,62.75,62.75,62.66,62.66,6402.0,62.75,62.75,62.66,62.66,6402.0
2018-01-31 12:50:00,62.66,62.68,62.63,62.66,8842.0,62.66,62.68,62.63,62.66,8842.0
2018-01-31 13:00:00,62.64,62.7,62.61,62.65,7693.0,62.64,62.7,62.61,62.65,7693.0
2018-01-31 13:10:00,62.65,62.9,62.64,62.89,22120.0,62.65,62.9,62.64,62.89,22120.0
2018-01-31 13:20:00,62.89,62.93,62.8,62.84,24642.0,62.89,62.93,62.8,62.84,24642.0
2018-01-31 13:30:00,62.81,62.81,62.64,62.67,6103.0,62.81,62.81,62.64,62.67,6103.0
2018-01-31 13:40:00,62.67,62.69,62.64,62.66,18209.0,62.67,62.69,62.64,62.66,18209.0
2018-01-31 13:50:00,62.65,62.72,62.62,62.64,12717.0,62.65,62.72,62.62,62.64,12717.0
2018-01-31 14:00:00,62.64,62.77,62.64,62.75,17756.0,62.64,62.77,62.64,62.75,17756.0
2018-01-31 14:10:00,62.78,62.91,62.77,62.9,27446.0,62.78,62.91,62.77,62.9,27446.0
2018-01-31 14:20:00,62.9,62.91,62.65,62.76,13360.0,62.9,62.91,62.65,62.76,13360.0
2018-01-31 14:30:00,62.72,62.8,62.69,62.71,9795.0,62.72,62.8,62.69,62.71,9795.0
2018-01-31 14:40:00,62.69,62.73,62.59,62.62,23210.0,62.69,62.73,62.59,62.62,23210.0
2018-01-31 14:50:00,62.59,62.75,62.57,62.74,25285.0,62.59,62.75,62.57,62.74,25285.0
2018-01-31 15:00:00,62.71,62.73,62.58,62.62,45596.0,62.71,62.73,62.58,62.62,45596.0
2018-01-31 15:10:00,62.62,62.7,62.58,62.65,23505.0,62.62,62.7,62.58,62.65,23505.0
2018-01-31 15:20:00,62.66,62.84,62.65,62.82,26453.0,62.66,62.84,62.65,62.82,26453.0
2018-01-31 15:30:00,62.81,62.92,62.77,62.9,32228.0,62.81,62.92,62.77,62.9,32228.0
2018-01-31 15:40:00,62.9,63.0,62.88,62.88,57492.0,62.9,63.0,62.88,62.88,57492.0
2018-01-31 15:50:00,62.87,62.97,62.74,62.87,172912.0,62.87,62.97,62.74,62.87,172912.0
2018-02-01 09:30:00,62.57,62.62,62.01,62.42,43871.0,62.57,62.62,62.01,62.42,43871.0
2018-02-01 09:40:00,62.42,62.42,61.32,61.45,37015.0,62.42,62.42,61.32,61.45,37015.0
2018-02-01 09:50:00,61.43,62.07,61.35,61.97,9751.0,61.43,62.07,61.35,61.97,9751.0
2018-02-01 10:00:00,61.9,62.1,61.78,61.82,11473.0,61.9,62.1,61.78,61.82,11473.0
2018-02-01 10:10:00,61.87,62.0,61.81,61.91,11406.0,61.87,62.0,61.81,61.91,11406.0
2018-02-01 10:20:00,61.89,61.89,61.69,61.76,8374.0,61.89,61.89,61.69,61.76,8374.0
2018-02-01 10:30:00,61.72,62.21,61.72,62.21,57108.0,61.72,62.21,61.72,62.21,57108.0
2018-02-01 10:40:00,62.22,62.37,62.18,62.37,10885.0,62.22,62.37,62.18,62.37,10885.0
2018-02-01 10:50:00,62.41,62.45,62.27,62.3,8600.0,62.41,62.45,62.27,62.3,8600.0
2018-02-01 11:00:00,62.28,62.3,62.12,62.15,6041.0,62.28,62.3,62.12,62.15,6041.0
2018-02-01 11:10:00,62.14,62.18,62.02,62.12,34346.0,62.14,62.18,62.02,62.12,34346.0
2018-02-01 11:20:00,62.18,62.22,61.91,61.93,28544.0,62.18,62.22,61.91,61.93,28544.0
2018-02-01 11:30:00,61.93,62.0,61.82,61.89,9819.0,61.93,62.0,61.82,61.89,9819.0
2018-02-01 11:40:00,61.9,62.04,61.83,61.83,4538.0,61.9,62.04,61.83,61.83,4538.0
2018-02-01 11:50:00,61.85,61.88,61.73,61.82,9211.0,61.85,61.88,61.73,61.82,9211.0
2018-02-01 12:00:00,61.9,61.9,61.56,61.58,7590.0,61.9,61.9,61.56,61.58,7590.0
2018-02-01 12:10:00,61.6,61.64,61.52,61.58,7004.0,61.6,61.64,61.52,61.58,7004.0
2018-02-01 12:20:00,61.59,61.59,61.45,61.47,6365.0,61.59,61.59,61.45,61.47,6365.0
2018-02-01 12:30:00,61.48,61.5,61.4,61.48,9716.0,61.48,61.5,61.4,61.48,9716.0
2018-02-01 12:40:00,61.47,61.47,61.37,61.45,7632.0,61.47,61.47,61.37,61.45,7632.0
2018-02-01 12:50:00,61.43,61.51,61.37,61.45,7462.0,61.43,61.51,61.37,61.45,7462.0
2018-02-01 13:00:00,61.5,61.73,61.48,61.71,128916.0,61.5,61.73,61.48,61.71,128916.0
2018-02-01 13:10:00,61.69,61.72,61.57,61.57,24940.0,61.69,61.72,61.57,61.57,24940.0
2018-02-01 13:20:00,61.54,61.73,61.53,61.69,7423.0,61.54,61.73,61.53,61.69,7423.0
2018-02-01 13:30:00,61.71,61.72,61.58,61.62,5720.0,61.71,61.72,61.58,61.62,5720.0
2018-02-01 13:40:00,61.6,61.71,61.52,61.68,21542.0,61.6,61.71,61.52,61.68,21542.0
2018-02-01 13:50:00,61.71,61.9,61.48,61.53,22110.0,61.71,61.9,61.48,61.53,22110.0
2018-02-01 14:00:00,61.54,61.57,61.43,61.5,4103.0,61.54,61.57,61.43,61.5,4103.0
2018-02-01 14:10:00,61.5,61.5,61.39,61.4,7408.0,61.5,61.5,61.39,61.4,7408.0
2018-02-01 14:20:00,61.4,61.41,61.19,61.28,14500.0,61.4,61.41,61.19,61.28,14500.0
2018-02-01 14:30:00,61.28,61.34,61.19,61.3,7198.0,61.28,61.34,61.19,61.3,7198.0
2018-02-01 14:40:00,61.29,61.34,61.26,61.3,9784.0,61.29,61.34,61.26,61.3,9784.0
2018-02-01 14:50:00,61.3,61.4,61.29,61.4,5113.0,61.3,61.4,61.29,61.4,5113.0
2018-02-01 15:00:00,61.43,61.47,61.37,61.43,12313.0,61.43,61.47,61.37,61.43,12313.0
2018-02-01 15:10:00,61.41,61.46,61.15,61.16,49812.0,61.41,61.46,61.15,61.16,49812.0
2018-02-01 15:20:00,61.16,61.23,61.11,61.11,13074.0,61.16,61.23,61.11,61.11,13074.0
2018-02-01 15:30:00,61.12,61.12,60.86,60.88,26675.0,61.12,61.12,60.86,60.88,26675.0
2018-02-01 15:40:00,60.87,61.03,60.78,60.98,47630.0,60.87,61.03,60.78,60.98,47630.0
2018-02-01 15:50:00,61.0,61.1,61.0,61.04,56567.0,61.0,61.1,61.0,61.04,56567.0
2018-02-02 09:30:00,60.75,61.03,60.02,60.31,68951.0,60.75,61.03,60.02,60.31,68951.0
2018-02-02 09:40:00,60.43,60.65,60.37,60.55,24870.0,60.43,60.65,60.37,60.55,24870.0
2018-02-02 09:50:00,60.5,60.5,60.06,60.36,30502.0,60.5,60.5,60.06,60.36,30502.0
2018-02-02 10:00:00,60.37,60.37,59.58,59.8,67263.0,60.37,60.37,59.58,59.8,67263.0
2018-02-02 10:10:00,59.87,59.89,59.53,59.65,31193.0,59.87,59.89,59.53,59.65,31193.0
2018-02-02 10:20:00,59.67,59.78,59.55,59.64,31148.0,59.67,59.78,59.55,59.64,31148.0
2018-02-02 10:30:00,59.68,60.02,59.57,60.0,45960.0,59.68,60.02,59.57,60.0,45960.0
2018-02-02 10:40:00,60.0,60.27,59.97,60.26,19317.0,60.0,60.27,59.97,60.26,19317.0
2018-02-02 10:50:00,60.39,60.54,60.31,60.4,10366.0,60.39,60.54,60.31,60.4,10366.0
2018-02-02 11:00:00,60.42,60.5,60.29,60.32,17584.0,60.42,60.5,60.29,60.32,17584.0
2018-02-02 11:10:00,60.35,60.52,60.25,60.25,7358.0,60.35,60.52,60.25,60.25,7358.0
2018-02-02 11:20:00,60.27,60.36,60.22,60.34,10255.0,60.27,60.36,60.22,60.34,10255.0
2018-02-02 11:30:00,60.33,60.37,60.24,60.26,4521.0,60.33,60.37,60.24,60.26,4521.0
2018-02-02 11:40:00,60.25,60.5,60.25,60.46,7437.0,60.25,60.5,60.25,60.46,7437.0
2018-02-02 11:50:00,60.44,60.64,60.42,60.51,9129.0,60.44,60.64,60.42,60.51,9129.0
2018-02-02 12:00:00,60.53,60.77,60.48,60.77,14477.0,60.53,60.77,60.48,60.77,14477.0
2018-02-02 12:10:00,60.78,60.93,60.71,60.76,27094.0,60.78,60.93,60.71,60.76,27094.0
2018-02-02 12:20:00,60.77,60.91,60.67,60.91,16944.0,60.77,60.91,60.67,60.91,16944.0
2018-02-02 12:30:00,60.89,60.97,60.81,60.94,4826.0,60.89,60.97,60.81,60.94,4826.0
2018-02-02 12:40:00,60.89,60.91,60.8,60.9,6685.0,60.89,60.91,60.8,60.9,6685.0
2018-02-02 12:50:00,60.9,60.9,60.74,60.77,3946.0,60.9,60.9,60.74,60.77,3946.0
2018-02-02 13:00:00,60.76,60.86,60.74,60.86,2891.0,60.76,60.86,60.74,60.86,2891.0
2018-02-02 13:10:00,60.8,60.84,60.73,60.78,5000.0,60.8,60.84,60.73,60.78,5000.0
2018-02-02 13:20:00,60.76,60.77,60.64,60.76,5934.0,60.76,60.77,60.64,60.76,5934.0
2018-02-02 13:30:00,60.73,60.8,60.71,60.73,8218.0,60.73,60.8,60.71,60.73,8218.0
2018-02-02 13:40:00,60.74,60.76,60.68,60.68,3905.0,60.74,60.76,60.68,60.68,3905.0
2018-02-02 13:50:00,60.71,60.73,60.61,60.62,10266.0,60.71,60.73,60.61,60.62,10266.0
2018-02-02 14:00:00,60.62,60.65,60.55,60.61,7723.0,60.62,60.65,60.55,60.61,7723.0
2018-02-02 14:10:00,60.58,60.64,60.52,60.53,14250.0,60.58,60.64,60.52,60.53,14250.0
2018-02-02 14:20:00,60.52,60.59,60.35,60.35,12259.0,60.52,60.59,60.35,60.35,12259.0
2018-02-02 14:30:00,60.4,60.47,60.34,60.44,7230.0,60.4,60.47,60.34,60.44,7230.0
2018-02-02 14:40:00,60.42,60.47,60.33,60.33,4307.0,60.42,60.47,60.33,60.33,4307.0
2018-02-02 14:50:00,60.37,60.38,60.17,60.21,16703.0,60.37,60.38,60.17,60.21,16703.0
2018-02-02 15:00:00,60.22,60.22,60.02,60.02,6958.0,60.22,60.22,60.02,60.02,6958.0
2018-02-02 15:10:00,60.01,60.22,60.01,60.17,12449.0,60.01,60.22,60.01,60.17,12449.0
2018-02-02 15:20:00,60.16,60.24,60.13,60.16,8378.0,60.16,60.24,60.13,60.16,8378.0
2018-02-02 15:30:00,60.16,60.22,60.07,60.22,15191.0,60.16,60.22,60.07,60.22,15191.0
2018-02-02 15:40:00,60.21,60.23,60.13,60.19,23225.0,60.21,60.23,60.13,60.19,23225.0
2018-02-02 15:50:00,60.21,60.22,60.04,60.04,38909.0,60.21,60.22,60.04,60.04,38909.0
2018-02-05 09:30:00,59.3,59.45,58.39,59.28,38591.0,59.3,59.45,58.39,59.28,38591.0
2018-02-05 09:40:00,59.36,59.49,59.19,59.39,25688.0,59.36,59.49,59.19,59.39,25688.0
2018-02-05 09:50:00,59.39,59.4,59.18,59.37,17588.0,59.39,59.4,59.18,59.37,17588.0
2018-02-05 10:00:00,59.32,59.45,59.3,59.45,17881.0,59.32,59.45,59.3,59.45,17881.0
2018-02-05 10:10:00,59.47,59.9,59.43,59.68,16262.0,59.47,59.9,59.43,59.68,16262.0
2018-02-05 10:20:00,59.71,59.89,59.62,59.69,18038.0,59.71,59.89,59.62,59.69,18038.0
2018-02-05 10:30:00,59.65,59.66,59.41,59.47,6116.0,59.65,59.66,59.41,59.47,6116.0
2018-02-05 10:40:00,59.49,59.81,59.47,59.71,7758.0,59.49,59.81,59.47,59.71,7758.0
2018-02-05 10:50:00,59.7,59.86,59.66,59.71,6698.0,59.7,59.86,59.66,59.71,6698.0
2018-02-05 11:00:00,59.76,59.78,59.65,59.65,3950.0,59.76,59.78,59.65,59.65,3950.0
2018-02-05 11:10:00,59.64,59.67,59.45,59.47,4101.0,59.64,59.67,59.45,59.47,4101.0
2018-02-05 11:20:00,59.48,59.61,59.42,59.53,5309.0,59.48,59.61,59.42,59.53,5309.0
2018-02-05 11:30:00,59.52,59.61,59.44,59.6,5200.0,59.52,59.61,59.44,59.6,5200.0
2018-02-05 11:40:00,59.55,59.61,59.55,59.59,3925.0,59.55,59.61,59.55,59.59,3925.0
2018-02-05 11:50:00,59.59,59.68,59.56,59.68,8431.0,59.59,59.68,59.56,59.68,8431.0
2018-02-05 12:00:00,59.69,59.79,59.67,59.71,7849.0,59.69,59.79,59.67,59.71,7849.0
2018-02-05 12:10:00,59.69,59.84,59.66,59.81,12299.0,59.69,59.84,59.66,59.81,12299.0
2018-02-05 12:20:00,59.85,59.89,59.73,59.8,12064.0,59.85,59.89,59.73,59.8,12064.0
2018-02-05 12:30:00,59.8,59.86,59.67,59.69,4625.0,59.8,59.86,59.67,59.69,4625.0
2018-02-05 12:40:00,59.65,59.79,59.65,59.71,3854.0,59.65,59.79,59.65,59.71,3854.0
2018-02-05 12:50:00,59.78,59.88,59.73,59.77,9678.0,59.78,59.88,59.73,59.77,9678.0
2018-02-05 13:00:00,59.78,59.78,59.63,59.65,8278.0,59.78,59.78,59.63,59.65,8278.0
2018-02-05 13:10:00,59.64,59.69,59.34,59.42,28653.0,59.64,59.69,59.34,59.42,28653.0
2018-02-05 13:20:00,59.42,59.46,59.31,59.41,15342.0,59.42,59.46,59.31,59.41,15342.0
2018-02-05 13:30:00,59.4,59.46,59.34,59.34,8285.0,59.4,59.46,59.34,59.34,8285.0
2018-02-05 13:40:00,59.33,59.38,59.28,59.31,11518.0,59.33,59.38,59.28,59.31,11518.0
2018-02-05 13:50:00,59.31,59.47,59.28,59.44,46471.0,59.31,59.47,59.28,59.44,46471.0
2018-02-05 14:00:00,59.45,59.46,59.27,59.34,32726.0,59.45,59.46,59.27,59.34,32726.0
2018-02-05 14:10:00,59.35,59.36,59.19,59.22,15691.0,59.35,59.36,59.19,59.22,15691.0
2018-02-05 14:20:00,59.2,59.29,59.11,59.13,10420.0,59.2,59.29,59.11,59.13,10420.0
2018-02-05 14:30:00,59.13,59.15,58.98,59.09,15993.0,59.13,59.15,58.98,59.09,15993.0
2018-02-05 14:40:00,59.08,59.09,58.74,58.74,26565.0,59.08,59.09,58.74,58.74,26565.0
2018-02-05 14:50:00,58.73,58.73,58.4,58.42,23333.0,58.73,58.73,58.4,58.42,23333.0
2018-02-05 15:00:00,58.42,58.43,57.66,57.67,60683.0,58.42,58.43,57.66,57.67,60683.0
2018-02-05 15:10:00,57.67,58.28,57.54,58.15,63627.0,57.67,58.28,57.54,58.15,63627.0
2018-02-05 15:20:00,58.2,58.75,58.1,58.71,43091.0,58.2,58.75,58.1,58.71,43091.0
2018-02-05 15:30:00,58.72,59.01,58.5,58.57,31011.0,58.72,59.01,58.5,58.57,31011.0
2018-02-05 15:40:00,58.52,58.58,57.99,58.0,45185.0,58.52,58.58,57.99,58.0,45185.0
2018-02-05 15:50:00,58.0,58.08,57.82,57.84,75335.0,58.0,58.08,57.82,57.84,75335.0
2018-02-06 09:30:00,56.68,57.4,56.11,57.36,61635.0,56.68,57.4,56.11,57.36,61635.0
2018-02-06 09:40:00,57.49,58.08,57.44,57.62,54832.0,57.49,58.08,57.44,57.62,54832.0
2018-02-06 09:50:00,57.67,58.19,57.66,57.75,11684.0,57.67,58.19,57.66,57.75,11684.0
2018-02-06 10:00:00,57.97,58.28,57.65,57.71,34180.0,57.97,58.28,57.65,57.71,34180.0
2018-02-06 10:10:00,57.71,57.86,56.98,57.0,37525.0,57.71,57.86,56.98,57.0,37525.0
2018-02-06 10:20:00,56.98,57.16,56.71,57.01,38296.0,56.98,57.16,56.71,57.01,38296.0
2018-02-06 10:30:00,57.09,57.09,56.42,56.57,20904.0,57.09,57.09,56.42,56.57,20904.0
2018-02-06 10:40:00,56.59,57.0,56.46,56.93,26926.0,56.59,57.0,56.46,56.93,26926.0
2018-02-06 10:50:00,56.94,57.37,56.72,57.3,24389.0,56.94,57.37,56.72,57.3,24389.0
2018-02-06 11:00:00,57.27,57.54,57.23,57.41,25780.0,57.27,57.54,57.23,57.41,25780.0
2018-02-06 11:10:00,57.45,57.54,57.01,57.12,18712.0,57.45,57.54,57.01,57.12,18712.0
2018-02-06 11:20:00,57.15,57.19,56.81,56.82,16965.0,57.15,57.19,56.81,56.82,16965.0
2018-02-06 11:30:00,56.88,56.91,56.43,56.73,12411.0,56.88,56.91,56.43,56.73,12411.0
2018-02-06 11:40:00,56.7,56.73,56.51,56.6,26837.0,56.7,56.73,56.51,56.6,26837.0
2018-02-06 11:50:00,56.57,56.67,56.19,56.32,38665.0,56.57,56.67,56.19,56.32,38665.0
2018-02-06 12:00:00,56.36,56.8,56.35,56.69,32336.0,56.36,56.8,56.35,56.69,32336.0
2018-02-06 12:10:00,56.63,56.7,56.4,56.43,25279.0,56.63,56.7,56.4,56.43,25279.0
2018-02-06 12:20:00,56.47,56.82,56.37,56.82,12543.0,56.47,56.82,56.37,56.82,12543.0
2018-02-06 12:30:00,56.87,56.91,56.67,56.8,23560.0,56.87,56.91,56.67,56.8,23560.0
2018-02-06 12:40:00,56.86,56.87,56.5,56.59,20730.0,56.86,56.87,56.5,56.59,20730.0
2018-02-06 12:50:00,56.55,56.68,56.4,56.56,23925.0,56.55,56.68,56.4,56.56,23925.0
2018-02-06 13:00:00,56.52,56.56,56.29,56.3,16130.0,56.52,56.56,56.29,56.3,16130.0
2018-02-06 13:10:00,56.28,56.43,56.23,56.4,35427.0,56.28,56.43,56.23,56.4,35427.0
2018-02-06 13:20:00,56.44,56.48,56.29,56.46,36207.0,56.44,56.48,56.29,56.46,36207.0
2018-02-06 13:30:00,56.43,56.43,56.23,56.38,13000.0,56.43,56.43,56.23,56.38,13000.0
2018-02-06 13:40:00,56.39,56.39,56.13,56.13,20618.0,56.39,56.39,56.13,56.13,20618.0
2018-02-06 13:50:00,56.17,56.17,56.03,56.11,22516.0,56.17,56.17,56.03,56.11,22516.0
2018-02-06 14:00:00,56.08,56.16,55.97,55.99,25240.0,56.08,56.16,55.97,55.99,25240.0
2018-02-06 14:10:00,56.0,56.25,56.0,56.07,30377.0,56.0,56.25,56.0,56.07,30377.0
2018-02-06 14:20:00,56.07,56.2,56.04,56.15,63813.0,56.07,56.2,56.04,56.15,63813.0
2018-02-06 14:30:00,56.16,56.54,56.1,56.29,27898.0,56.16,56.54,56.1,56.29,27898.0
2018-02-06 14:40:00,56.3,56.52,56.27,56.51,24189.0,56.3,56.52,56.27,56.51,24189.0
2018-02-06 14:50:00,56.53,56.84,56.47,56.84,24068.0,56.53,56.84,56.47,56.84,24068.0
2018-02-06 15:00:00,56.89,57.07,56.81,57.0,40049.0,56.89,57.07,56.81,57.0,40049.0
2018-02-06 15:10:00,57.03,57.03,56.9,56.9,44457.0,57.03,57.03,56.9,56.9,44457.0
2018-02-06 15:20:00,56.94,57.16,56.93,57.15,34216.0,56.94,57.16,56.93,57.15,34216.0
2018-02-06 15:30:00,57.16,57.3,57.05,57.25,32649.0,57.16,57.3,57.05,57.25,32649.0
2018-02-06 15:40:00,57.25,57.28,57.17,57.19,55971.0,57.25,57.28,57.17,57.19,55971.0
2018-02-06 15:50:00,57.18,57.31,57.11,57.16,211193.0,57.18,57.31,57.11,57.16,211193.0
2018-02-07 09:30:00,57.1,57.49,57.0,57.18,18248.0,57.1,57.49,57.0,57.18,18248.0
2018-02-07 09:40:00,57.15,57.37,57.0,57.02,22066.0,57.15,57.37,57.0,57.02,22066.0
2018-02-07 09:50:00,57.14,57.31,57.14,57.22,8875.0,57.14,57.31,57.14,57.22,8875.0
2018-02-07 10:00:00,57.21,57.29,57.14,57.23,41100.0,57.21,57.29,57.14,57.23,41100.0
2018-02-07 10:10:00,57.21,57.21,56.86,56.96,19963.0,57.21,57.21,56.86,56.96,19963.0
2018-02-07 10:20:00,56.98,57.12,56.82,56.85,34327.0,56.98,57.12,56.82,56.85,34327.0
2018-02-07 10:30:00,56.81,56.95,56.68,56.91,25972.0,56.81,56.95,56.68,56.91,25972.0
2018-02-07 10:40:00,56.92,56.93,56.72,56.76,13171.0,56.92,56.93,56.72,56.76,13171.0
2018-02-07 10:50:00,56.72,56.96,56.66,56.9,12401.0,56.72,56.96,56.66,56.9,12401.0
2018-02-07 11:00:00,56.91,57.16,56.89,57.09,85171.0,56.91,57.16,56.89,57.09,85171.0
2018-02-07 11:10:00,57.1,57.34,57.09,57.34,45324.0,57.1,57.34,57.09,57.34,45324.0
2018-02-07 11:20:00,57.36,57.6,57.16,57.19,22660.0,57.36,57.6,57.16,57.19,22660.0
2018-02-07 11:30:00,57.17,57.17,56.91,56.91,14770.0,57.17,57.17,56.91,56.91,14770.0
2018-02-07 11:40:00,56.93,57.08,56.83,56.98,23890.0,56.93,57.08,56.83,56.98,23890.0
2018-02-07 11:50:00,56.99,57.07,56.87,57.0,14940.0,56.99,57.07,56.87,57.0,14940.0
2018-02-07 12:00:00,57.01,57.05,56.95,57.0,12699.0,57.01,57.05,56.95,57.0,12699.0
2018-02-07 12:10:00,57.01,57.05,56.88,56.9,8153.0,57.01,57.05,56.88,56.9,8153.0
2018-02-07 12:20:00,56.91,56.91,56.78,56.84,9165.0,56.91,56.91,56.78,56.84,9165.0
2018-02-07 12:30:00,56.83,56.86,56.63,56.65,9569.0,56.83,56.86,56.63,56.65,9569.0
2018-02-07 12:40:00,56.68,56.86,56.66,56.68,12900.0,56.68,56.86,56.66,56.68,12900.0
2018-02-07 12:50:00,56.65,56.75,56.62,56.63,19557.0,56.65,56.75,56.62,56.63,19557.0
2018-02-07 13:00:00,56.64,56.64,56.28,56.44,11389.0,56.64,56.64,56.28,56.44,11389.0
2018-02-07 13:10:00,56.44,56.44,56.16,56.3,15440.0,56.44,56.44,56.16,56.3,15440.0
2018-02-07 13:20:00,56.3,56.32,56.14,56.21,22022.0,56.3,56.32,56.14,56.21,22022.0
2018-02-07 13:30:00,56.21,56.58,56.15,56.54,16181.0,56.21,56.58,56.15,56.54,16181.0
2018-02-07 13:40:00,56.55,56.65,56.34,56.34,10071.0,56.55,56.65,56.34,56.34,10071.0
2018-02-07 13:50:00,56.34,56.34,56.04,56.21,29573.0,56.34,56.34,56.04,56.21,29573.0
2018-02-07 14:00:00,56.24,56.24,55.8,56.05,51968.0,56.24,56.24,55.8,56.05,51968.0
2018-02-07 14:10:00,56.0,56.16,56.0,56.09,68135.0,56.0,56.16,56.0,56.09,68135.0
2018-02-07 14:20:00,56.11,56.3,56.1,56.3,28612.0,56.11,56.3,56.1,56.3,28612.0
2018-02-07 14:30:00,56.3,56.37,56.19,56.2,22157.0,56.3,56.37,56.19,56.2,22157.0
2018-02-07 14:40:00,56.2,56.26,56.06,56.1,13917.0,56.2,56.26,56.06,56.1,13917.0
2018-02-07 14:50:00,56.14,56.2,55.95,56.03,52040.0,56.14,56.2,55.95,56.03,52040.0
2018-02-07 15:00:00,56.03,56.27,56.02,56.2,33567.0,56.03,56.27,56.02,56.2,33567.0
2018-02-07 15:10:00,56.19,56.24,56.03,56.11,46190.0,56.19,56.24,56.03,56.11,46190.0
2018-02-07 15:20:00,56.1,56.25,56.04,56.08,40282.0,56.1,56.25,56.04,56.08,40282.0
2018-02-07 15:30:00,56.08,56.23,56.07,56.16,40191.0,56.08,56.23,56.07,56.16,40191.0
2018-02-07 15:40:00,56.15,56.19,55.92,56.0,66964.0,56.15,56.19,55.92,56.0,66964.0
2018-02-07 15:50:00,55.99,56.03,55.65,55.66,113761.0,55.99,56.03,55.65,55.66,113761.0
2018-02-08 09:30:00,55.95,56.16,55.8,55.96,22535.0,55.95,56.16,55.8,55.96,22535.0
2018-02-08 09:40:00,55.96,56.01,55.54,55.84,17826.0,55.96,56.01,55.54,55.84,17826.0
2018-02-08 09:50:00,55.85,56.29,55.79,56.0,10850.0,55.85,56.29,55.79,56.0,10850.0
2018-02-08 10:00:00,56.01,56.1,55.91,56.07,44553.0,56.01,56.1,55.91,56.07,44553.0
2018-02-08 10:10:00,56.04,56.31,56.04,56.28,12329.0,56.04,56.31,56.04,56.28,12329.0
2018-02-08 10:20:00,56.25,56.42,56.19,56.34,25728.0,56.25,56.42,56.19,56.34,25728.0
2018-02-08 10:30:00,56.34,56.39,56.18,56.28,52524.0,56.34,56.39,56.18,56.28,52524.0
2018-02-08 10:40:00,56.27,56.27,55.92,55.93,34650.0,56.27,56.27,55.92,55.93,34650.0
2018-02-08 10:50:00,55.93,55.97,55.54,55.84,72033.0,55.93,55.97,55.54,55.84,72033.0
2018-02-08 11:00:00,55.83,56.04,55.77,55.8,65144.0,55.83,56.04,55.77,55.8,65144.0
2018-02-08 11:10:00,55.77,55.85,55.57,55.57,32996.0,55.77,55.85,55.57,55.57,32996.0
2018-02-08 11:20:00,55.57,55.57,55.14,55.14,55049.0,55.57,55.57,55.14,55.14,55049.0
2018-02-08 11:30:00,55.13,55.5,55.13,55.5,93849.0,55.13,55.5,55.13,55.5,93849.0
2018-02-08 11:40:00,55.52,55.52,55.37,55.47,10058.0,55.52,55.52,55.37,55.47,10058.0
2018-02-08 11:50:00,55.47,55.65,55.46,55.58,20195.0,55.47,55.65,55.46,55.58,20195.0
2018-02-08 12:00:00,55.53,55.66,55.45,55.47,15555.0,55.53,55.66,55.45,55.47,15555.0
2018-02-08 12:10:00,55.43,55.43,55.19,55.24,42184.0,55.43,55.43,55.19,55.24,42184.0
2018-02-08 12:20:00,55.24,55.24,54.87,55.05,45746.0,55.24,55.24,54.87,55.05,45746.0
2018-02-08 12:30:00,55.03,55.03,54.78,54.95,32365.0,55.03,55.03,54.78,54.95,32365.0
2018-02-08 12:40:00,54.99,55.16,54.85,54.93,65120.0,54.99,55.16,54.85,54.93,65120.0
2018-02-08 12:50:00,54.88,54.88,54.29,54.71,51403.0,54.88,54.88,54.29,54.71,51403.0
2018-02-08 13:00:00,54.65,54.86,54.6,54.83,23202.0,54.65,54.86,54.6,54.83,23202.0
2018-02-08 13:10:00,54.8,55.06,54.76,55.06,10250.0,54.8,55.06,54.76,55.06,10250.0
2018-02-08 13:20:00,55.07,55.16,54.86,54.88,22800.0,55.07,55.16,54.86,54.88,22800.0
2018-02-08 13:30:00,54.9,55.03,54.76,55.03,16477.0,54.9,55.03,54.76,55.03,16477.0
2018-02-08 13:40:00,55.02,55.15,54.93,55.15,57811.0,55.02,55.15,54.93,55.15,57811.0
2018-02-08 13:50:00,55.15,55.35,55.1,55.28,20629.0,55.15,55.35,55.1,55.28,20629.0
2018-02-08 14:00:00,55.28,55.28,55.09,55.17,12812.0,55.28,55.28,55.09,55.17,12812.0
2018-02-08 14:10:00,55.21,55.34,55.2,55.23,10568.0,55.21,55.34,55.2,55.23,10568.0
2018-02-08 14:20:00,55.2,55.24,55.0,55.04,13556.0,55.2,55.24,55.0,55.04,13556.0
2018-02-08 14:30:00,55.03,55.22,54.94,55.22,17754.0,55.03,55.22,54.94,55.22,17754.0
2018-02-08 14:40:00,55.17,55.22,55.03,55.14,12562.0,55.17,55.22,55.03,55.14,12562.0
2018-02-08 14:50:00,55.12,55.12,54.82,54.9,23867.0,55.12,55.12,54.82,54.9,23867.0
2018-02-08 15:00:00,54.88,55.07,54.85,54.9,35827.0,54.88,55.07,54.85,54.9,35827.0
2018-02-08 15:10:00,54.89,54.9,54.72,54.72,23720.0,54.89,54.9,54.72,54.72,23720.0
2018-02-08 15:20:00,54.72,54.96,54.69,54.9,32689.0,54.72,54.96,54.69,54.9,32689.0
2018-02-08 15:30:00,54.88,54.93,54.61,54.67,29955.0,54.88,54.93,54.61,54.67,29955.0
2018-02-08 15:40:00,54.64,54.84,54.54,54.62,52453.0,54.64,54.84,54.54,54.62,52453.0
2018-02-08 15:50:00,54.62,54.62,54.32,54.32,94745.0,54.62,54.62,54.32,54.32,94745.0
2018-02-09 09:30:00,54.72,54.96,54.4,54.4,49545.0,54.72,54.96,54.4,54.4,49545.0
2018-02-09 09:40:00,54.36,54.7,53.83,54.58,89816.0,54.36,54.7,53.83,54.58,89816.0
2018-02-09 09:50:00,54.59,54.72,54.37,54.38,106821.0,54.59,54.72,54.37,54.38,106821.0
2018-02-09 10:00:00,54.45,54.71,54.37,54.66,51556.0,54.45,54.71,54.37,54.66,51556.0
2018-02-09 10:10:00,54.63,54.74,54.4,54.4,30533.0,54.63,54.74,54.4,54.4,30533.0
2018-02-09 10:20:00,54.42,54.65,54.39,54.5,36234.0,54.42,54.65,54.39,54.5,36234.0
2018-02-09 10:30:00,54.48,54.63,54.41,54.41,48702.0,54.48,54.63,54.41,54.41,48702.0
2018-02-09 10:40:00,54.39,54.39,53.84,53.93,35805.0,54.39,54.39,53.84,53.93,35805.0
2018-02-09 10:50:00,53.97,54.43,53.9,54.2,29711.0,53.97,54.43,53.9,54.2,29711.0
2018-02-09 11:00:00,54.25,54.43,54.04,54.05,26490.0,54.25,54.43,54.04,54.05,26490.0
2018-02-09 11:10:00,54.05,54.12,53.7,54.06,69385.0,54.05,54.12,53.7,54.06,69385.0
2018-02-09 11:20:00,54.0,54.05,53.81,53.96,20190.0,54.0,54.05,53.81,53.96,20190.0
2018-02-09 11:30:00,54.01,54.07,53.9,53.95,37089.0,54.01,54.07,53.9,53.95,37089.0
2018-02-09 11:40:00,53.93,53.98,53.51,53.62,29729.0,53.93,53.98,53.51,53.62,29729.0
2018-02-09 11:50:00,53.64,53.71,53.36,53.38,22353.0,53.64,53.71,53.36,53.38,22353.0
2018-02-09 12:00:00,53.38,53.44,53.07,53.07,19638.0,53.38,53.44,53.07,53.07,19638.0
2018-02-09 12:10:00,53.14,53.4,53.1,53.31,16440.0,53.14,53.4,53.1,53.31,16440.0
2018-02-09 12:20:00,53.32,53.59,53.16,53.2,22836.0,53.32,53.59,53.16,53.2,22836.0
2018-02-09 12:30:00,53.2,53.39,52.91,52.93,43295.0,53.2,53.39,52.91,52.93,43295.0
2018-02-09 12:40:00,52.91,52.91,52.17,52.48,59509.0,52.91,52.91,52.17,52.48,59509.0
2018-02-09 12:50:00,52.47,53.41,52.47,53.41,22515.0,52.47,53.41,52.47,53.41,22515.0
2018-02-09 13:00:00,53.41,53.41,53.02,53.03,19582.0,53.41,53.41,53.02,53.03,19582.0
2018-02-09 13:10:00,52.94,53.11,52.86,53.06,21530.0,52.94,53.11,52.86,53.06,21530.0
2018-02-09 13:20:00,53.06,53.13,52.68,52.8,20805.0,53.06,53.13,52.68,52.8,20805.0
2018-02-09 13:30:00,52.81,52.94,52.63,52.63,33089.0,52.81,52.94,52.63,52.63,33089.0
2018-02-09 13:40:00,52.64,53.22,52.57,53.19,37878.0,52.64,53.22,52.57,53.19,37878.0
2018-02-09 13:50:00,53.22,53.75,53.16,53.57,43516.0,53.22,53.75,53.16,53.57,43516.0
2018-02-09 14:00:00,53.6,54.17,53.6,54.1,30001.0,53.6,54.17,53.6,54.1,30001.0
2018-02-09 14:10:00,54.13,54.52,54.13,54.4,87655.0,54.13,54.52,54.13,54.4,87655.0
2018-02-09 14:20:00,54.46,54.78,54.32,54.4,24780.0,54.46,54.78,54.32,54.4,24780.0
2018-02-09 14:30:00,54.44,54.57,54.23,54.5,31148.0,54.44,54.57,54.23,54.5,31148.0
2018-02-09 14:40:00,54.57,54.67,54.38,54.6,19348.0,54.57,54.67,54.38,54.6,19348.0
2018-02-09 14:50:00,54.54,54.82,54.54,54.64,17814.0,54.54,54.82,54.54,54.64,17814.0
2018-02-09 15:00:00,54.6,54.6,54.32,54.38,28779.0,54.6,54.6,54.32,54.38,28779.0
2018-02-09 15:10:00,54.37,54.74,54.31,54.64,23377.0,54.37,54.74,54.31,54.64,23377.0
2018-02-09 15:20:00,54.71,54.86,54.57,54.77,35962.0,54.71,54.86,54.57,54.77,35962.0
2018-02-09 15:30:00,54.75,55.06,54.75,54.99,43535.0,54.75,55.06,54.75,54.99,43535.0
2018-02-09 15:40:00,54.99,55.71,54.98,55.71,51706.0,54.99,55.71,54.98,55.71,51706.0
2018-02-09 15:50:00,55.68,55.89,55.36,55.44,130180.0,55.68,55.89,55.36,55.44,130180.0
2018-02-12 09:30:00,55.91,56.76,55.87,56.6,265988.0,55.91,56.76,55.87,56.6,265988.0
2018-02-12 09:40:00,56.7,56.8,56.45,56.52,11200.0,56.7,56.8,56.45,56.52,11200.0
2018-02-12 09:50:00,56.45,56.52,56.33,56.37,8772.0,56.45,56.52,56.33,56.37,8772.0
2018-02-12 10:00:00,56.36,56.73,56.36,56.41,12600.0,56.36,56.73,56.36,56.41,12600.0
2018-02-12 10:10:00,56.39,56.47,55.75,55.84,16860.0,56.39,56.47,55.75,55.84,16860.0
2018-02-12 10:20:00,55.87,56.09,55.65,55.9,15122.0,55.87,56.09,55.65,55.9,15122.0
2018-02-12 10:30:00,55.85,56.06,55.68,56.05,11661.0,55.85,56.06,55.68,56.05,11661.0
2018-02-12 10:40:00,55.89,56.07,55.86,56.0,10633.0,55.89,56.07,55.86,56.0,10633.0
2018-02-12 10:50:00,56.1,56.13,55.89,56.08,6648.0,56.1,56.13,55.89,56.08,6648.0
2018-02-12 11:00:00,56.13,56.13,55.82,55.88,8053.0,56.13,56.13,55.82,55.88,8053.0
2018-02-12 11:10:00,55.88,56.05,55.77,55.97,8532.0,55.88,56.05,55.77,55.97,8532.0
2018-02-12 11:20:00,55.96,56.03,55.89,55.92,10508.0,55.96,56.03,55.89,55.92,10508.0
2018-02-12 11:30:00,55.96,56.22,55.9,56.22,8422.0,55.96,56.22,55.9,56.22,8422.0
2018-02-12 11:40:00,56.3,56.35,56.21,56.35,4506.0,56.3,56.35,56.21,56.35,4506.0
2018-02-12 11:50:00,56.35,56.58,56.22,56.58,10185.0,56.35,56.58,56.22,56.58,10185.0
2018-02-12 12:00:00,56.57,56.62,56.46,56.62,24805.0,56.57,56.62,56.46,56.62,24805.0
2018-02-12 12:10:00,56.6,56.78,56.57,56.72,6440.0,56.6,56.78,56.57,56.72,6440.0
2018-02-12 12:20:00,56.73,56.82,56.58,56.82,19807.0,56.73,56.82,56.58,56.82,19807.0
2018-02-12 12:30:00,56.82,56.83,56.57,56.61,6964.0,56.82,56.83,56.57,56.61,6964.0
2018-02-12 12:40:00,56.65,56.66,56.53,56.58,10352.0,56.65,56.66,56.53,56.58,10352.0
2018-02-12 12:50:00,56.61,56.74,56.57,56.58,15054.0,56.61,56.74,56.57,56.58,15054.0
2018-02-12 13:00:00,56.63,56.68,56.52,56.58,12959.0,56.63,56.68,56.52,56.58,12959.0
2018-02-12 13:10:00,56.59,56.71,56.59,56.64,6608.0,56.59,56.71,56.59,56.64,6608.0
2018-02-12 13:20:00,56.66,56.77,56.63,56.77,6261.0,56.66,56.77,56.63,56.77,6261.0
2018-02-12 13:30:00,56.78,56.85,56.74,56.79,4316.0,56.78,56.85,56.74,56.79,4316.0
2018-02-12 13:40:00,56.81,56.84,56.76,56.8,6000.0,56.81,56.84,56.76,56.8,6000.0
2018-02-12 13:50:00,56.78,57.08,56.77,56.95,14547.0,56.78,57.08,56.77,56.95,14547.0
2018-02-12 14:00:00,57.0,57.0,56.84,56.86,7100.0,57.0,57.0,56.84,56.86,7100.0
2018-02-12 14:10:00,56.86,56.91,56.81,56.84,17955.0,56.86,56.91,56.81,56.84,17955.0
2018-02-12 14:20:00,56.87,57.04,56.85,57.02,6157.0,56.87,57.04,56.85,57.02,6157.0
2018-02-12 14:30:00,57.04,57.12,57.0,57.0,11156.0,57.04,57.12,57.0,57.0,11156.0
2018-02-12 14:40:00,57.0,57.06,56.85,56.9,6049.0,57.0,57.06,56.85,56.9,6049.0
2018-02-12 14:50:00,56.86,56.95,56.81,56.91,8862.0,56.86,56.95,56.81,56.91,8862.0
2018-02-12 15:00:00,56.88,56.99,56.87,56.99,11292.0,56.88,56.99,56.87,56.99,11292.0
2018-02-12 15:10:00,56.99,57.14,56.94,56.98,15502.0,56.99,57.14,56.94,56.98,15502.0
2018-02-12 15:20:00,56.99,57.07,56.91,56.97,12670.0,56.99,57.07,56.91,56.97,12670.0
2018-02-12 15:30:00,56.94,57.01,56.77,56.89,12940.0,56.94,57.01,56.77,56.89,12940.0
2018-02-12 15:40:00,56.89,56.96,56.54,56.57,28292.0,56.89,56.96,56.54,56.57,28292.0
2018-02-12 15:50:00,56.51,56.83,56.51,56.73,70904.0,56.51,56.83,56.51,56.73,70904.0
2018-02-13 09:30:00,56.37,56.92,56.35,56.92,220410.0,56.37,56.92,56.35,56.92,220410.0
2018-02-13 09:40:00,56.84,57.06,56.58,56.68,8985.0,56.84,57.06,56.58,56.68,8985.0
2018-02-13 09:50:00,56.67,56.81,56.57,56.81,84086.0,56.67,56.81,56.57,56.81,84086.0
2018-02-13 10:00:00,56.83,56.86,56.17,56.21,10123.0,56.83,56.86,56.17,56.21,10123.0
2018-02-13 10:10:00,56.21,56.69,56.16,56.69,11343.0,56.21,56.69,56.16,56.69,11343.0
2018-02-13 10:20:00,56.73,56.87,56.7,56.75,32698.0,56.73,56.87,56.7,56.75,32698.0
2018-02-13 10:30:00,56.7,56.77,56.59,56.73,7043.0,56.7,56.77,56.59,56.73,7043.0
2018-02-13 10:40:00,56.77,56.86,56.7,56.84,5214.0,56.77,56.86,56.7,56.84,5214.0
2018-02-13 10:50:00,56.87,56.95,56.8,56.87,6512.0,56.87,56.95,56.8,56.87,6512.0
2018-02-13 11:00:00,56.83,56.83,56.57,56.77,6120.0,56.83,56.83,56.57,56.77,6120.0
2018-02-13 11:10:00,56.79,56.8,56.68,56.8,4763.0,56.79,56.8,56.68,56.8,4763.0
2018-02-13 11:20:00,56.76,56.8,56.63,56.63,3748.0,56.76,56.8,56.63,56.63,3748.0
2018-02-13 11:30:00,56.71,56.71,56.54,56.64,8632.0,56.71,56.71,56.54,56.64,8632.0
2018-02-13 11:40:00,56.63,56.76,56.6,56.72,2810.0,56.63,56.76,56.6,56.72,2810.0
2018-02-13 11:50:00,56.76,56.76,56.63,56.63,5337.0,56.76,56.76,56.63,56.63,5337.0
2018-02-13 12:00:00,56.63,56.69,56.59,56.64,2400.0,56.63,56.69,56.59,56.64,2400.0
2018-02-13 12:10:00,56.62,56.83,56.62,56.78,6115.0,56.62,56.83,56.62,56.78,6115.0
2018-02-13 12:20:00,56.81,56.81,56.63,56.64,14676.0,56.81,56.81,56.63,56.64,14676.0
2018-02-13 12:30:00,56.63,56.63,56.45,56.55,5439.0,56.63,56.63,56.45,56.55,5439.0
2018-02-13 12:40:00,56.5,56.67,56.5,56.63,4450.0,56.5,56.67,56.5,56.63,4450.0
2018-02-13 12:50:00,56.63,56.72,56.63,56.65,4759.0,56.63,56.72,56.63,56.65,4759.0
2018-02-13 13:00:00,56.65,56.81,56.65,56.81,6553.0,56.65,56.81,56.65,56.81,6553.0
2018-02-13 13:10:00,56.8,56.95,56.77,56.95,9894.0,56.8,56.95,56.77,56.95,9894.0
2018-02-13 13:20:00,56.92,57.03,56.92,56.93,7017.0,56.92,57.03,56.92,56.93,7017.0
2018-02-13 13:30:00,56.93,57.04,56.89,57.01,7581.0,56.93,57.04,56.89,57.01,7581.0
2018-02-13 13:40:00,57.05,57.06,56.94,57.06,5374.0,57.05,57.06,56.94,57.06,5374.0
2018-02-13 13:50:00,57.04,57.13,57.04,57.11,6121.0,57.04,57.13,57.04,57.11,6121.0
2018-02-13 14:00:00,57.11,57.22,57.03,57.21,9337.0,57.11,57.22,57.03,57.21,9337.0
2018-02-13 14:10:00,57.21,57.36,57.21,57.28,9887.0,57.21,57.36,57.21,57.28,9887.0
2018-02-13 14:20:00,57.28,57.28,57.17,57.17,7225.0,57.28,57.28,57.17,57.17,7225.0
2018-02-13 14:30:00,57.17,57.21,57.09,57.09,12530.0,57.17,57.21,57.09,57.09,12530.0
2018-02-13 14:40:00,57.08,57.08,56.81,56.95,23195.0,57.08,57.08,56.81,56.95,23195.0
2018-02-13 14:50:00,56.96,57.13,56.95,57.1,5721.0,56.96,57.13,56.95,57.1,5721.0
2018-02-13 15:00:00,57.11,57.15,56.92,57.02,17001.0,57.11,57.15,56.92,57.02,17001.0
2018-02-13 15:10:00,57.01,57.13,57.01,57.06,8387.0,57.01,57.13,57.01,57.06,8387.0
2018-02-13 15:20:00,57.05,57.12,56.94,57.08,16121.0,57.05,57.12,56.94,57.08,16121.0
2018-02-13 15:30:00,57.06,57.11,56.93,57.04,33604.0,57.06,57.11,56.93,57.04,33604.0
2018-02-13 15:40:00,57.02,57.03,56.82,56.92,29156.0,57.02,57.03,56.82,56.92,29156.0
2018-02-13 15:50:00,56.97,57.04,56.86,56.92,70214.0,56.97,57.04,56.86,56.92,70214.0
2018-02-14 09:30:00,56.56,57.2,56.43,57.03,15949.0,56.56,57.2,56.43,57.03,15949.0
2018-02-14 09:40:00,57.03,57.33,57.01,57.22,8872.0,57.03,57.33,57.01,57.22,8872.0
2018-02-14 09:50:00,57.29,57.49,57.23,57.38,7270.0,57.29,57.49,57.23,57.38,7270.0
2018-02-14 10:00:00,57.38,57.68,57.37,57.68,27434.0,57.38,57.68,57.37,57.68,27434.0
2018-02-14 10:10:00,57.72,58.0,57.71,58.0,18821.0,57.72,58.0,57.71,58.0,18821.0
2018-02-14 10:20:00,58.0,58.03,57.69,57.75,33086.0,58.0,58.03,57.69,57.75,33086.0
2018-02-14 10:30:00,57.73,57.79,57.35,57.37,43394.0,57.73,57.79,57.35,57.37,43394.0
2018-02-14 10:40:00,57.43,57.47,57.11,57.11,26174.0,57.43,57.47,57.11,57.11,26174.0
2018-02-14 10:50:00,57.03,57.06,56.6,56.98,60939.0,57.03,57.06,56.6,56.98,60939.0
2018-02-14 11:00:00,57.04,57.25,57.02,57.21,22797.0,57.04,57.25,57.02,57.21,22797.0
2018-02-14 11:10:00,57.2,57.26,57.04,57.05,17082.0,57.2,57.26,57.04,57.05,17082.0
2018-02-14 11:20:00,57.09,57.14,57.01,57.1,11050.0,57.09,57.14,57.01,57.1,11050.0
2018-02-14 11:30:00,57.11,57.13,56.97,57.05,23458.0,57.11,57.13,56.97,57.05,23458.0
2018-02-14 11:40:00,57.07,57.25,57.04,57.04,32172.0,57.07,57.25,57.04,57.04,32172.0
2018-02-14 11:50:00,57.05,57.11,56.9,56.96,20432.0,57.05,57.11,56.9,56.96,20432.0
2018-02-14 12:00:00,56.99,57.0,56.84,56.92,13217.0,56.99,57.0,56.84,56.92,13217.0
2018-02-14 12:10:00,56.96,57.0,56.89,56.91,13610.0,56.96,57.0,56.89,56.91,13610.0
2018-02-14 12:20:00,56.91,57.03,56.88,56.97,20499.0,56.91,57.03,56.88,56.97,20499.0
2018-02-14 12:30:00,57.01,57.04,56.92,56.94,50681.0,57.01,57.04,56.92,56.94,50681.0
2018-02-14 12:40:00,56.98,57.17,56.98,57.04,24463.0,56.98,57.17,56.98,57.04,24463.0
2018-02-14 12:50:00,57.03,57.19,57.0,57.15,30600.0,57.03,57.19,57.0,57.15,30600.0
2018-02-14 13:00:00,57.17,57.26,57.1,57.26,34586.0,57.17,57.26,57.1,57.26,34586.0
2018-02-14 13:10:00,57.27,57.39,57.24,57.37,14272.0,57.27,57.39,57.24,57.37,14272.0
2018-02-14 13:20:00,57.36,57.43,57.25,57.26,15761.0,57.36,57.43,57.25,57.26,15761.0
2018-02-14 13:30:00,57.27,57.35,57.27,57.3,13660.0,57.27,57.35,57.27,57.3,13660.0
2018-02-14 13:40:00,57.3,57.36,57.25,57.36,17666.0,57.3,57.36,57.25,57.36,17666.0
2018-02-14 13:50:00,57.37,57.39,57.25,57.25,12813.0,57.37,57.39,57.25,57.25,12813.0
2018-02-14 14:00:00,57.28,57.43,57.28,57.43,12536.0,57.28,57.43,57.28,57.43,12536.0
2018-02-14 14:10:00,57.44,57.59,57.43,57.59,7423.0,57.44,57.59,57.43,57.59,7423.0
2018-02-14 14:20:00,57.6,57.71,57.59,57.61,12092.0,57.6,57.71,57.59,57.61,12092.0
2018-02-14 14:30:00,57.6,57.72,57.56,57.71,12285.0,57.6,57.72,57.56,57.71,12285.0
2018-02-14 14:40:00,57.73,57.73,57.59,57.67,12057.0,57.73,57.73,57.59,57.67,12057.0
2018-02-14 14:50:00,57.68,57.76,57.65,57.74,14090.0,57.68,57.76,57.65,57.74,14090.0
2018-02-14 15:00:00,57.75,57.97,57.75,57.89,21830.0,57.75,57.97,57.75,57.89,21830.0
2018-02-14 15:10:00,57.88,58.06,57.86,58.01,17731.0,57.88,58.06,57.86,58.01,17731.0
2018-02-14 15:20:00,58.02,58.02,57.92,57.93,21542.0,58.02,58.02,57.92,57.93,21542.0
2018-02-14 15:30:00,57.94,57.95,57.75,57.78,17252.0,57.94,57.95,57.75,57.78,17252.0
2018-02-14 15:40:00,57.8,57.87,57.76,57.87,31488.0,57.8,57.87,57.76,57.87,31488.0
2018-02-14 15:50:00,57.86,57.94,57.82,57.94,85425.0,57.86,57.94,57.82,57.94,85425.0
2018-02-15 09:30:00,58.48,58.62,58.18,58.43,22465.0,58.48,58.62,58.18,58.43,22465.0
2018-02-15 09:40:00,58.41,58.47,58.01,58.33,21411.0,58.41,58.47,58.01,58.33,21411.0
2018-02-15 09:50:00,58.28,58.55,58.26,58.5,10695.0,58.28,58.55,58.26,58.5,10695.0
2018-02-15 10:00:00,58.51,58.59,58.43,58.44,12281.0,58.51,58.59,58.43,58.44,12281.0
2018-02-15 10:10:00,58.42,58.58,58.4,58.5,19878.0,58.42,58.58,58.4,58.5,19878.0
2018-02-15 10:20:00,58.5,58.77,58.47,58.75,49961.0,58.5,58.77,58.47,58.75,49961.0
2018-02-15 10:30:00,58.8,58.89,58.71,58.71,21788.0,58.8,58.89,58.71,58.71,21788.0
2018-02-15 10:40:00,58.71,58.74,58.37,58.39,34640.0,58.71,58.74,58.37,58.39,34640.0
2018-02-15 10:50:00,58.42,58.5,58.0,58.02,32776.0,58.42,58.5,58.0,58.02,32776.0
2018-02-15 11:00:00,58.02,58.08,57.97,58.04,52404.0,58.02,58.08,57.97,58.04,52404.0
2018-02-15 11:10:00,58.09,58.46,58.04,58.41,43384.0,58.09,58.46,58.04,58.41,43384.0
2018-02-15 11:20:00,58.41,58.5,58.39,58.43,19404.0,58.41,58.5,58.39,58.43,19404.0
2018-02-15 11:30:00,58.46,58.48,58.34,58.45,15103.0,58.46,58.48,58.34,58.45,15103.0
2018-02-15 11:40:00,58.46,58.48,58.39,58.44,14254.0,58.46,58.48,58.39,58.44,14254.0
2018-02-15 11:50:00,58.44,58.64,58.43,58.64,25143.0,58.44,58.64,58.43,58.64,25143.0
2018-02-15 12:00:00,58.65,58.72,58.64,58.72,18665.0,58.65,58.72,58.64,58.72,18665.0
2018-02-15 12:10:00,58.73,58.86,58.71,58.83,10636.0,58.73,58.86,58.71,58.83,10636.0
2018-02-15 12:20:00,58.84,58.98,58.83,58.96,13051.0,58.84,58.98,58.83,58.96,13051.0
2018-02-15 12:30:00,58.94,58.99,58.87,58.92,17251.0,58.94,58.99,58.87,58.92,17251.0
2018-02-15 12:40:00,58.92,58.94,58.74,58.82,15858.0,58.92,58.94,58.74,58.82,15858.0
2018-02-15 12:50:00,58.85,59.0,58.81,58.94,31539.0,58.85,59.0,58.81,58.94,31539.0
2018-02-15 13:00:00,58.94,58.97,58.84,58.86,26547.0,58.94,58.97,58.84,58.86,26547.0
2018-02-15 13:10:00,58.89,59.01,58.89,58.96,9954.0,58.89,59.01,58.89,58.96,9954.0
2018-02-15 13:20:00,58.91,58.92,58.8,58.9,11996.0,58.91,58.92,58.8,58.9,11996.0
2018-02-15 13:30:00,58.86,58.93,58.78,58.92,18262.0,58.86,58.93,58.78,58.92,18262.0
2018-02-15 13:40:00,58.9,58.96,58.87,58.91,42281.0,58.9,58.96,58.87,58.91,42281.0
2018-02-15 13:50:00,58.9,58.99,58.88,58.9,22452.0,58.9,58.99,58.88,58.9,22452.0
2018-02-15 14:00:00,58.9,59.02,58.84,59.02,25203.0,58.9,59.02,58.84,59.02,25203.0
2018-02-15 14:10:00,59.01,59.14,58.93,58.98,11243.0,59.01,59.14,58.93,58.98,11243.0
2018-02-15 14:20:00,59.0,59.02,58.79,58.95,20062.0,59.0,59.02,58.79,58.95,20062.0
2018-02-15 14:30:00,59.0,59.11,58.92,59.11,10199.0,59.0,59.11,58.92,59.11,10199.0
2018-02-15 14:40:00,59.1,59.1,59.01,59.03,18046.0,59.1,59.1,59.01,59.03,18046.0
2018-02-15 14:50:00,59.08,59.08,58.94,59.03,34836.0,59.08,59.08,58.94,59.03,34836.0
2018-02-15 15:00:00,59.01,59.16,58.99,59.08,25654.0,59.01,59.16,58.99,59.08,25654.0
2018-02-15 15:10:00,59.08,59.19,59.06,59.14,12665.0,59.08,59.19,59.06,59.14,12665.0
2018-02-15 15:20:00,59.15,59.26,59.04,59.06,28611.0,59.15,59.26,59.04,59.06,28611.0
2018-02-15 15:30:00,59.07,59.07,58.83,58.85,27918.0,59.07,59.07,58.83,58.85,27918.0
2018-02-15 15:40:00,58.88,58.96,58.86,58.94,33201.0,58.88,58.96,58.86,58.94,33201.0
2018-02-15 15:50:00,58.94,59.0,58.86,58.91,98374.0,58.94,59.0,58.86,58.91,98374.0
2018-02-16 09:30:00,59.08,59.64,58.91,59.51,24854.0,59.08,59.64,58.91,59.51,24854.0
2018-02-16 09:40:00,59.51,59.72,59.34,59.56,20688.0,59.51,59.72,59.34,59.56,20688.0
2018-02-16 09:50:00,59.56,59.74,59.49,59.54,13020.0,59.56,59.74,59.49,59.54,13020.0
2018-02-16 10:00:00,59.49,59.66,59.31,59.46,18851.0,59.49,59.66,59.31,59.46,18851.0
2018-02-16 10:10:00,59.46,59.79,59.34,59.65,16396.0,59.46,59.79,59.34,59.65,16396.0
2018-02-16 10:20:00,59.62,59.98,59.58,59.98,16853.0,59.62,59.98,59.58,59.98,16853.0
2018-02-16 10:30:00,59.98,60.0,59.77,59.91,26711.0,59.98,60.0,59.77,59.91,26711.0
2018-02-16 10:40:00,59.92,60.13,59.83,60.11,38919.0,59.92,60.13,59.83,60.11,38919.0
2018-02-16 10:50:00,60.13,60.45,60.1,60.24,36130.0,60.13,60.45,60.1,60.24,36130.0
2018-02-16 11:00:00,60.24,60.3,60.03,60.12,36566.0,60.24,60.3,60.03,60.12,36566.0
2018-02-16 11:10:00,60.11,60.37,60.1,60.29,34627.0,60.11,60.37,60.1,60.29,34627.0
2018-02-16 11:20:00,60.31,60.42,60.04,60.1,19633.0,60.31,60.42,60.04,60.1,19633.0
2018-02-16 11:30:00,60.11,60.16,60.07,60.12,21271.0,60.11,60.16,60.07,60.12,21271.0
2018-02-16 11:40:00,60.1,60.13,60.03,60.11,15757.0,60.1,60.13,60.03,60.11,15757.0
2018-02-16 11:50:00,60.12,60.19,60.08,60.19,26578.0,60.12,60.19,60.08,60.19,26578.0
2018-02-16 12:00:00,60.19,60.21,60.07,60.19,22327.0,60.19,60.21,60.07,60.19,22327.0
2018-02-16 12:10:00,60.2,60.39,60.18,60.34,29269.0,60.2,60.39,60.18,60.34,29269.0
2018-02-16 12:20:00,60.35,60.39,60.26,60.39,10293.0,60.35,60.39,60.26,60.39,10293.0
2018-02-16 12:30:00,60.4,60.61,60.39,60.54,21320.0,60.4,60.61,60.39,60.54,21320.0
2018-02-16 12:40:00,60.53,60.64,60.52,60.63,14348.0,60.53,60.64,60.52,60.63,14348.0
2018-02-16 12:50:00,60.63,60.63,60.3,60.34,20031.0,60.63,60.63,60.3,60.34,20031.0
2018-02-16 13:00:00,60.36,60.53,60.36,60.51,22402.0,60.36,60.53,60.36,60.51,22402.0
2018-02-16 13:10:00,60.51,60.51,60.29,60.31,15643.0,60.51,60.51,60.29,60.31,15643.0
2018-02-16 13:20:00,60.32,60.34,60.06,60.32,26375.0,60.32,60.34,60.06,60.32,26375.0
2018-02-16 13:30:00,60.26,60.32,60.15,60.29,20015.0,60.26,60.32,60.15,60.29,20015.0
2018-02-16 13:40:00,60.27,60.51,60.27,60.4,17593.0,60.27,60.51,60.27,60.4,17593.0
2018-02-16 13:50:00,60.37,60.4,60.17,60.17,15596.0,60.37,60.4,60.17,60.17,15596.0
2018-02-16 14:00:00,60.19,60.25,59.94,59.98,10310.0,60.19,60.25,59.94,59.98,10310.0
2018-02-16 14:10:00,60.0,60.07,59.81,59.87,18099.0,60.0,60.07,59.81,59.87,18099.0
2018-02-16 14:20:00,59.85,59.92,59.73,59.87,52735.0,59.85,59.92,59.73,59.87,52735.0
2018-02-16 14:30:00,59.88,59.93,59.75,59.88,28233.0,59.88,59.93,59.75,59.88,28233.0
2018-02-16 14:40:00,59.87,59.87,59.67,59.76,14050.0,59.87,59.87,59.67,59.76,14050.0
2018-02-16 14:50:00,59.73,59.92,59.64,59.92,21007.0,59.73,59.92,59.64,59.92,21007.0
2018-02-16 15:00:00,59.91,59.96,59.75,59.85,16877.0,59.91,59.96,59.75,59.85,16877.0
2018-02-16 15:10:00,59.85,59.9,59.71,59.72,14809.0,59.85,59.9,59.71,59.72,14809.0
2018-02-16 15:20:00,59.71,59.83,59.71,59.83,24850.0,59.71,59.83,59.71,59.83,24850.0
2018-02-16 15:30:00,59.8,59.84,59.74,59.84,20660.0,59.8,59.84,59.74,59.84,20660.0
2018-02-16 15:40:00,59.83,59.94,59.74,59.93,42903.0,59.83,59.94,59.74,59.93,42903.0
2018-02-16 15:50:00,59.92,59.95,59.65,59.77,137585.0,59.92,59.95,59.65,59.77,137585.0
2018-02-20 09:30:00,59.27,59.9,59.05,59.9,34602.0,59.27,59.9,59.05,59.9,34602.0
2018-02-20 09:40:00,59.9,59.98,59.71,59.9,9077.0,59.9,59.98,59.71,59.9,9077.0
2018-02-20 09:50:00,59.97,60.02,59.82,59.96,5564.0,59.97,60.02,59.82,59.96,5564.0
2018-02-20 10:00:00,59.92,60.04,59.91,60.04,6559.0,59.92,60.04,59.91,60.04,6559.0
2018-02-20 10:10:00,60.11,60.35,60.1,60.29,21448.0,60.11,60.35,60.1,60.29,21448.0
2018-02-20 10:20:00,60.31,60.54,60.31,60.45,17807.0,60.31,60.54,60.31,60.45,17807.0
2018-02-20 10:30:00,60.46,60.53,60.36,60.39,18864.0,60.46,60.53,60.36,60.39,18864.0
2018-02-20 10:40:00,60.39,60.57,60.38,60.5,11845.0,60.39,60.57,60.38,60.5,11845.0
2018-02-20 10:50:00,60.5,60.5,60.24,60.28,11475.0,60.5,60.5,60.24,60.28,11475.0
2018-02-20 11:00:00,60.25,60.47,60.2,60.42,14130.0,60.25,60.47,60.2,60.42,14130.0
2018-02-20 11:10:00,60.39,60.5,60.38,60.5,8467.0,60.39,60.5,60.38,60.5,8467.0
2018-02-20 11:20:00,60.51,60.73,60.49,60.61,24976.0,60.51,60.73,60.49,60.61,24976.0
2018-02-20 11:30:00,60.58,60.64,60.48,60.55,12860.0,60.58,60.64,60.48,60.55,12860.0
2018-02-20 11:40:00,60.52,60.56,60.47,60.51,2305.0,60.52,60.56,60.47,60.51,2305.0
2018-02-20 11:50:00,60.52,60.68,60.51,60.68,9655.0,60.52,60.68,60.51,60.68,9655.0
2018-02-20 12:00:00,60.68,60.68,60.61,60.63,3700.0,60.68,60.68,60.61,60.63,3700.0
2018-02-20 12:10:00,60.58,60.61,60.53,60.53,3250.0,60.58,60.61,60.53,60.53,3250.0
2018-02-20 12:20:00,60.51,60.56,60.45,60.5,5150.0,60.51,60.56,60.45,60.5,5150.0
2018-02-20 12:30:00,60.55,60.55,60.47,60.51,3900.0,60.55,60.55,60.47,60.51,3900.0
2018-02-20 12:40:00,60.51,60.64,60.5,60.62,3600.0,60.51,60.64,60.5,60.62,3600.0
2018-02-20 12:50:00,60.59,60.68,60.53,60.65,8428.0,60.59,60.68,60.53,60.65,8428.0
2018-02-20 13:00:00,60.65,60.74,60.52,60.55,6538.0,60.65,60.74,60.52,60.55,6538.0
2018-02-20 13:10:00,60.53,60.59,60.5,60.59,4123.0,60.53,60.59,60.5,60.59,4123.0
2018-02-20 13:20:00,60.56,60.58,60.38,60.45,7175.0,60.56,60.58,60.38,60.45,7175.0
2018-02-20 13:30:00,60.45,60.58,60.45,60.58,11650.0,60.45,60.58,60.45,60.58,11650.0
2018-02-20 13:40:00,60.55,60.66,60.53,60.63,30525.0,60.55,60.66,60.53,60.63,30525.0
2018-02-20 13:50:00,60.63,60.66,60.52,60.59,9043.0,60.63,60.66,60.52,60.59,9043.0
2018-02-20 14:00:00,60.62,60.75,60.54,60.54,13499.0,60.62,60.75,60.54,60.54,13499.0
2018-02-20 14:10:00,60.56,60.64,60.42,60.44,7972.0,60.56,60.64,60.42,60.44,7972.0
2018-02-20 14:20:00,60.43,60.57,60.4,60.47,8986.0,60.43,60.57,60.4,60.47,8986.0
2018-02-20 14:30:00,60.44,60.6,60.43,60.56,10751.0,60.44,60.6,60.43,60.56,10751.0
2018-02-20 14:40:00,60.57,60.59,60.48,60.53,5662.0,60.57,60.59,60.48,60.53,5662.0
2018-02-20 14:50:00,60.52,60.52,60.29,60.31,8956.0,60.52,60.52,60.29,60.31,8956.0
2018-02-20 15:00:00,60.27,60.35,60.14,60.14,10692.0,60.27,60.35,60.14,60.14,10692.0
2018-02-20 15:10:00,60.14,60.23,60.05,60.13,17785.0,60.14,60.23,60.05,60.13,17785.0
2018-02-20 15:20:00,60.11,60.27,59.99,60.25,14679.0,60.11,60.27,59.99,60.25,14679.0
2018-02-20 15:30:00,60.26,60.38,60.26,60.35,15059.0,60.26,60.38,60.26,60.35,15059.0
2018-02-20 15:40:00,60.36,60.39,60.18,60.39,23819.0,60.36,60.39,60.18,60.39,23819.0
2018-02-20 15:50:00,60.39,60.41,60.29,60.35,47863.0,60.39,60.41,60.29,60.35,47863.0
2018-02-21 09:30:00,60.6,61.32,60.51,61.25,32991.0,60.6,61.32,60.51,61.25,32991.0
2018-02-21 09:40:00,61.17,61.32,61.04,61.31,9477.0,61.17,61.32,61.04,61.31,9477.0
2018-02-21 09:50:00,61.22,61.23,60.96,61.03,13275.0,61.22,61.23,60.96,61.03,13275.0
2018-02-21 10:00:00,61.06,61.32,61.03,61.29,13503.0,61.06,61.32,61.03,61.29,13503.0
2018-02-21 10:10:00,61.25,61.35,61.06,61.27,17595.0,61.25,61.35,61.06,61.27,17595.0
2018-02-21 10:20:00,61.31,61.33,61.23,61.28,12279.0,61.31,61.33,61.23,61.28,12279.0
2018-02-21 10:30:00,61.36,61.39,61.21,61.33,19583.0,61.36,61.39,61.21,61.33,19583.0
2018-02-21 10:40:00,61.3,61.41,61.26,61.29,8348.0,61.3,61.41,61.26,61.29,8348.0
2018-02-21 10:50:00,61.26,61.4,61.25,61.3,9493.0,61.26,61.4,61.25,61.3,9493.0
2018-02-21 11:00:00,61.33,61.47,61.29,61.44,10831.0,61.33,61.47,61.29,61.44,10831.0
2018-02-21 11:10:00,61.44,61.53,61.42,61.49,13795.0,61.44,61.53,61.42,61.49,13795.0
2018-02-21 11:20:00,61.49,61.63,61.48,61.59,8850.0,61.49,61.63,61.48,61.59,8850.0
2018-02-21 11:30:00,61.6,61.7,61.5,61.5,10100.0,61.6,61.7,61.5,61.5,10100.0
2018-02-21 11:40:00,61.47,61.5,61.41,61.42,8019.0,61.47,61.5,61.41,61.42,8019.0
2018-02-21 11:50:00,61.42,61.47,61.34,61.36,13117.0,61.42,61.47,61.34,61.36,13117.0
2018-02-21 12:00:00,61.37,61.37,61.22,61.24,19958.0,61.37,61.37,61.22,61.24,19958.0
2018-02-21 12:10:00,61.24,61.36,61.23,61.36,6349.0,61.24,61.36,61.23,61.36,6349.0
2018-02-21 12:20:00,61.36,61.36,61.25,61.34,9100.0,61.36,61.36,61.25,61.34,9100.0
2018-02-21 12:30:00,61.33,61.33,61.22,61.27,9300.0,61.33,61.33,61.22,61.27,9300.0
2018-02-21 12:40:00,61.27,61.31,61.18,61.2,6197.0,61.27,61.31,61.18,61.2,6197.0
2018-02-21 12:50:00,61.2,61.25,61.16,61.24,6675.0,61.2,61.25,61.16,61.24,6675.0
2018-02-21 13:00:00,61.22,61.28,61.19,61.28,3000.0,61.22,61.28,61.19,61.28,3000.0
2018-02-21 13:10:00,61.26,61.38,61.25,61.38,5774.0,61.26,61.38,61.25,61.38,5774.0
2018-02-21 13:20:00,61.35,61.4,61.31,61.35,5870.0,61.35,61.4,61.31,61.35,5870.0
2018-02-21 13:30:00,61.36,61.41,61.26,61.29,7960.0,61.36,61.41,61.26,61.29,7960.0
2018-02-21 13:40:00,61.26,61.33,61.17,61.3,9300.0,61.26,61.33,61.17,61.3,9300.0
2018-02-21 13:50:00,61.27,61.3,61.17,61.17,8640.0,61.27,61.3,61.17,61.17,8640.0
2018-02-21 14:00:00,61.17,61.58,61.16,61.53,12906.0,61.17,61.58,61.16,61.53,12906.0
2018-02-21 14:10:00,61.5,61.55,61.37,61.51,11768.0,61.5,61.55,61.37,61.51,11768.0
2018-02-21 14:20:00,61.48,61.57,61.43,61.46,11390.0,61.48,61.57,61.43,61.46,11390.0
2018-02-21 14:30:00,61.47,61.47,61.28,61.31,8961.0,61.47,61.47,61.28,61.31,8961.0
2018-02-21 14:40:00,61.32,61.37,61.14,61.15,12381.0,61.32,61.37,61.14,61.15,12381.0
2018-02-21 14:50:00,61.1,61.28,61.1,61.17,20045.0,61.1,61.28,61.1,61.17,20045.0
2018-02-21 15:00:00,61.14,61.14,60.71,60.76,17272.0,61.14,61.14,60.71,60.76,17272.0
2018-02-21 15:10:00,60.76,60.87,60.59,60.78,16248.0,60.76,60.87,60.59,60.78,16248.0
2018-02-21 15:20:00,60.79,60.98,60.71,60.98,19758.0,60.79,60.98,60.71,60.98,19758.0
2018-02-21 15:30:00,60.94,61.16,60.8,60.8,25049.0,60.94,61.16,60.8,60.8,25049.0
2018-02-21 15:40:00,60.8,60.83,60.64,60.69,42343.0,60.8,60.83,60.64,60.69,42343.0
2018-02-21 15:50:00,60.68,60.79,60.37,60.39,79257.0,60.68,60.79,60.37,60.39,79257.0
2018-02-22 09:30:00,60.6,61.0,60.6,60.82,9313.0,60.6,61.0,60.6,60.82,9313.0
2018-02-22 09:40:00,60.82,60.86,60.62,60.62,5374.0,60.82,60.86,60.62,60.62,5374.0
2018-02-22 09:50:00,60.62,60.64,60.36,60.55,11974.0,60.62,60.64,60.36,60.55,11974.0
2018-02-22 10:00:00,60.56,60.74,60.39,60.73,23151.0,60.56,60.74,60.39,60.73,23151.0
2018-02-22 10:10:00,60.72,60.85,60.7,60.73,15728.0,60.72,60.85,60.7,60.73,15728.0
2018-02-22 10:20:00,60.69,60.93,60.68,60.93,5764.0,60.69,60.93,60.68,60.93,5764.0
2018-02-22 10:30:00,60.93,60.95,60.84,60.93,10864.0,60.93,60.95,60.84,60.93,10864.0
2018-02-22 10:40:00,60.94,60.94,60.82,60.87,8554.0,60.94,60.94,60.82,60.87,8554.0
2018-02-22 10:50:00,60.86,60.93,60.65,60.65,15414.0,60.86,60.93,60.65,60.65,15414.0
2018-02-22 11:00:00,60.62,60.78,60.54,60.76,7475.0,60.62,60.78,60.54,60.76,7475.0
2018-02-22 11:10:00,60.73,60.81,60.62,60.69,8689.0,60.73,60.81,60.62,60.69,8689.0
2018-02-22 11:20:00,60.66,60.8,60.61,60.77,12574.0,60.66,60.8,60.61,60.77,12574.0
2018-02-22 11:30:00,60.73,60.75,60.59,60.75,11636.0,60.73,60.75,60.59,60.75,11636.0
2018-02-22 11:40:00,60.77,60.78,60.65,60.76,9818.0,60.77,60.78,60.65,60.76,9818.0
2018-02-22 11:50:00,60.75,60.87,60.68,60.68,6595.0,60.75,60.87,60.68,60.68,6595.0
2018-02-22 12:00:00,60.7,60.82,60.69,60.72,5400.0,60.7,60.82,60.69,60.72,5400.0
2018-02-22 12:10:00,60.75,60.82,60.62,60.82,3300.0,60.75,60.82,60.62,60.82,3300.0
2018-02-22 12:20:00,60.77,60.83,60.74,60.79,5451.0,60.77,60.83,60.74,60.79,5451.0
2018-02-22 12:30:00,60.79,60.79,60.69,60.71,5256.0,60.79,60.79,60.69,60.71,5256.0
2018-02-22 12:40:00,60.69,60.78,60.57,60.57,9225.0,60.69,60.78,60.57,60.57,9225.0
2018-02-22 12:50:00,60.51,60.66,60.5,60.56,5300.0,60.51,60.66,60.5,60.56,5300.0
2018-02-22 13:00:00,60.54,60.6,60.53,60.55,3978.0,60.54,60.6,60.53,60.55,3978.0
2018-02-22 13:10:00,60.55,60.55,60.42,60.53,11525.0,60.55,60.55,60.42,60.53,11525.0
2018-02-22 13:20:00,60.57,60.61,60.52,60.56,5250.0,60.57,60.61,60.52,60.56,5250.0
2018-02-22 13:30:00,60.54,60.54,60.09,60.27,23101.0,60.54,60.54,60.09,60.27,23101.0
2018-02-22 13:40:00,60.23,60.24,60.06,60.06,6346.0,60.23,60.24,60.06,60.06,6346.0
2018-02-22 13:50:00,60.06,60.29,60.05,60.23,6054.0,60.06,60.29,60.05,60.23,6054.0
2018-02-22 14:00:00,60.21,60.29,60.14,60.15,14288.0,60.21,60.29,60.14,60.15,14288.0
2018-02-22 14:10:00,60.18,60.2,60.09,60.2,4937.0,60.18,60.2,60.09,60.2,4937.0
2018-02-22 14:20:00,60.24,60.39,60.14,60.39,8050.0,60.24,60.39,60.14,60.39,8050.0
2018-02-22 14:30:00,60.43,60.52,60.4,60.45,5272.0,60.43,60.52,60.4,60.45,5272.0
2018-02-22 14:40:00,60.41,60.42,60.28,60.36,6824.0,60.41,60.42,60.28,60.36,6824.0
2018-02-22 14:50:00,60.37,60.39,60.14,60.14,6800.0,60.37,60.39,60.14,60.14,6800.0
2018-02-22 15:00:00,60.13,60.19,60.04,60.04,5230.0,60.13,60.19,60.04,60.04,5230.0
2018-02-22 15:10:00,59.98,60.16,59.96,60.09,10787.0,59.98,60.16,59.96,60.09,10787.0
2018-02-22 15:20:00,60.12,60.16,60.01,60.04,16366.0,60.12,60.16,60.01,60.04,16366.0
2018-02-22 15:30:00,60.05,60.11,59.95,60.02,20374.0,60.05,60.11,59.95,60.02,20374.0
2018-02-22 15:40:00,60.02,60.1,59.72,59.73,41869.0,60.02,60.1,59.72,59.73,41869.0
2018-02-22 15:50:00,59.74,59.96,59.74,59.86,50895.0,59.74,59.96,59.74,59.86,50895.0
2018-02-23 09:30:00,60.21,60.49,60.11,60.15,9365.0,60.21,60.49,60.11,60.15,9365.0
2018-02-23 09:40:00,60.21,60.43,60.21,60.37,9644.0,60.21,60.43,60.21,60.37,9644.0
2018-02-23 09:50:00,60.38,60.68,60.35,60.67,7702.0,60.38,60.68,60.35,60.67,7702.0
2018-02-23 10:00:00,60.64,60.74,60.42,60.42,11226.0,60.64,60.74,60.42,60.42,11226.0
2018-02-23 10:10:00,60.36,60.43,60.04,60.14,13450.0,60.36,60.43,60.04,60.14,13450.0
2018-02-23 10:20:00,60.17,60.18,60.07,60.11,8647.0,60.17,60.18,60.07,60.11,8647.0
2018-02-23 10:30:00,60.09,60.47,60.06,60.43,13094.0,60.09,60.47,60.06,60.43,13094.0
2018-02-23 10:40:00,60.44,60.62,60.43,60.54,10780.0,60.44,60.62,60.43,60.54,10780.0
2018-02-23 10:50:00,60.54,60.63,60.46,60.47,7745.0,60.54,60.63,60.46,60.47,7745.0
2018-02-23 11:00:00,60.46,60.66,60.45,60.6,10800.0,60.46,60.66,60.45,60.6,10800.0
2018-02-23 11:10:00,60.6,60.6,60.53,60.58,6100.0,60.6,60.6,60.53,60.58,6100.0
2018-02-23 11:20:00,60.58,60.87,60.58,60.8,19805.0,60.58,60.87,60.58,60.8,19805.0
2018-02-23 11:30:00,60.8,60.83,60.71,60.8,5738.0,60.8,60.83,60.71,60.8,5738.0
2018-02-23 11:40:00,60.75,60.8,60.64,60.65,17364.0,60.75,60.8,60.64,60.65,17364.0
2018-02-23 11:50:00,60.62,60.73,60.62,60.69,5926.0,60.62,60.73,60.62,60.69,5926.0
2018-02-23 12:00:00,60.7,60.79,60.65,60.65,4700.0,60.7,60.79,60.65,60.65,4700.0
2018-02-23 12:10:00,60.65,60.69,60.59,60.68,6300.0,60.65,60.69,60.59,60.68,6300.0
2018-02-23 12:20:00,60.65,60.65,60.5,60.56,4901.0,60.65,60.65,60.5,60.56,4901.0
2018-02-23 12:30:00,60.47,60.62,60.47,60.6,5370.0,60.47,60.62,60.47,60.6,5370.0
2018-02-23 12:40:00,60.59,60.66,60.51,60.66,5250.0,60.59,60.66,60.51,60.66,5250.0
2018-02-23 12:50:00,60.68,60.78,60.66,60.78,3228.0,60.68,60.78,60.66,60.78,3228.0
2018-02-23 13:00:00,60.78,60.78,60.63,60.67,4060.0,60.78,60.78,60.63,60.67,4060.0
2018-02-23 13:10:00,60.64,60.65,60.57,60.6,3413.0,60.64,60.65,60.57,60.6,3413.0
2018-02-23 13:20:00,60.64,60.86,60.64,60.8,3813.0,60.64,60.86,60.64,60.8,3813.0
2018-02-23 13:30:00,60.8,60.86,60.75,60.82,4316.0,60.8,60.86,60.75,60.82,4316.0
2018-02-23 13:40:00,60.81,60.86,60.78,60.78,3600.0,60.81,60.86,60.78,60.78,3600.0
2018-02-23 13:50:00,60.79,60.89,60.77,60.85,4900.0,60.79,60.89,60.77,60.85,4900.0
2018-02-23 14:00:00,60.84,60.84,60.76,60.82,5258.0,60.84,60.84,60.76,60.82,5258.0
2018-02-23 14:10:00,60.82,60.99,60.82,60.92,6855.0,60.82,60.99,60.82,60.92,6855.0
2018-02-23 14:20:00,60.94,61.08,60.9,61.05,8374.0,60.94,61.08,60.9,61.05,8374.0
2018-02-23 14:30:00,61.03,61.11,61.03,61.08,6257.0,61.03,61.11,61.03,61.08,6257.0
2018-02-23 14:40:00,61.06,61.26,61.04,61.24,13069.0,61.06,61.26,61.04,61.24,13069.0
2018-02-23 14:50:00,61.25,61.35,61.23,61.28,13221.0,61.25,61.35,61.23,61.28,13221.0
2018-02-23 15:00:00,61.28,61.41,61.27,61.4,9148.0,61.28,61.41,61.27,61.4,9148.0
2018-02-23 15:10:00,61.41,61.41,61.32,61.37,10889.0,61.41,61.41,61.32,61.37,10889.0
2018-02-23 15:20:00,61.37,61.47,61.37,61.46,12587.0,61.37,61.47,61.37,61.46,12587.0
2018-02-23 15:30:00,61.45,61.52,61.44,61.47,23347.0,61.45,61.52,61.44,61.47,23347.0
2018-02-23 15:40:00,61.5,61.53,61.46,61.53,14177.0,61.5,61.53,61.46,61.53,14177.0
2018-02-23 15:50:00,61.53,61.6,61.52,61.55,41361.0,61.53,61.6,61.52,61.55,41361.0
2018-02-26 09:30:00,61.7,62.3,61.7,62.1,23013.0,61.7,62.3,61.7,62.1,23013.0
2018-02-26 09:40:00,62.11,62.2,62.0,62.2,12680.0,62.11,62.2,62.0,62.2,12680.0
2018-02-26 09:50:00,62.17,62.28,62.13,62.22,10510.0,62.17,62.28,62.13,62.22,10510.0
2018-02-26 10:00:00,62.21,62.65,62.21,62.39,30430.0,62.21,62.65,62.21,62.39,30430.0
2018-02-26 10:10:00,62.4,62.45,62.08,62.38,19075.0,62.4,62.45,62.08,62.38,19075.0
2018-02-26 10:20:00,62.39,62.47,62.09,62.1,12632.0,62.39,62.47,62.09,62.1,12632.0
2018-02-26 10:30:00,62.07,62.25,61.71,61.86,20877.0,62.07,62.25,61.71,61.86,20877.0
2018-02-26 10:40:00,61.85,61.9,61.6,61.78,12375.0,61.85,61.9,61.6,61.78,12375.0
2018-02-26 10:50:00,61.81,61.81,61.59,61.69,13652.0,61.81,61.81,61.59,61.69,13652.0
2018-02-26 11:00:00,61.66,62.09,61.61,62.09,19507.0,61.66,62.09,61.61,62.09,19507.0
2018-02-26 11:10:00,62.08,62.11,61.86,61.88,7226.0,62.08,62.11,61.86,61.88,7226.0
2018-02-26 11:20:00,61.9,61.9,61.66,61.79,12852.0,61.9,61.9,61.66,61.79,12852.0
2018-02-26 11:30:00,61.81,61.84,61.77,61.8,23908.0,61.81,61.84,61.77,61.8,23908.0
2018-02-26 11:40:00,61.8,61.83,61.63,61.63,10527.0,61.8,61.83,61.63,61.63,10527.0
2018-02-26 11:50:00,61.7,61.71,61.55,61.64,11112.0,61.7,61.71,61.55,61.64,11112.0
2018-02-26 12:00:00,61.66,61.8,61.63,61.8,9172.0,61.66,61.8,61.63,61.8,9172.0
2018-02-26 12:10:00,61.78,61.95,61.77,61.95,11752.0,61.78,61.95,61.77,61.95,11752.0
2018-02-26 12:20:00,61.91,61.94,61.82,61.83,13314.0,61.91,61.94,61.82,61.83,13314.0
2018-02-26 12:30:00,61.82,61.91,61.8,61.91,7306.0,61.82,61.91,61.8,61.91,7306.0
2018-02-26 12:40:00,61.88,61.97,61.85,61.93,6466.0,61.88,61.97,61.85,61.93,6466.0
2018-02-26 12:50:00,61.95,62.05,61.94,62.04,8034.0,61.95,62.05,61.94,62.04,8034.0
2018-02-26 13:00:00,62.04,62.1,61.99,62.01,6030.0,62.04,62.1,61.99,62.01,6030.0
2018-02-26 13:10:00,62.01,62.07,61.98,62.01,21683.0,62.01,62.07,61.98,62.01,21683.0
2018-02-26 13:20:00,62.0,62.09,61.97,62.03,13299.0,62.0,62.09,61.97,62.03,13299.0
2018-02-26 13:30:00,62.02,62.03,61.94,61.99,22062.0,62.02,62.03,61.94,61.99,22062.0
2018-02-26 13:40:00,62.0,62.0,61.87,61.96,7603.0,62.0,62.0,61.87,61.96,7603.0
2018-02-26 13:50:00,61.97,62.01,61.93,61.98,14850.0,61.97,62.01,61.93,61.98,14850.0
2018-02-26 14:00:00,61.98,62.0,61.91,61.95,14155.0,61.98,62.0,61.91,61.95,14155.0
2018-02-26 14:10:00,61.98,62.0,61.95,61.96,15626.0,61.98,62.0,61.95,61.96,15626.0
2018-02-26 14:20:00,61.98,62.0,61.88,61.9,13150.0,61.98,62.0,61.88,61.9,13150.0
2018-02-26 14:30:00,61.88,62.0,61.87,61.92,33687.0,61.88,62.0,61.87,61.92,33687.0
2018-02-26 14:40:00,61.91,61.97,61.84,61.89,9576.0,61.91,61.97,61.84,61.89,9576.0
2018-02-26 14:50:00,61.86,61.9,61.82,61.9,7561.0,61.86,61.9,61.82,61.9,7561.0
2018-02-26 15:00:00,61.91,61.99,61.87,61.99,9710.0,61.91,61.99,61.87,61.99,9710.0
2018-02-26 15:10:00,61.99,62.1,61.97,62.1,6788.0,61.99,62.1,61.97,62.1,6788.0
2018-02-26 15:20:00,62.08,62.28,62.07,62.27,16975.0,62.08,62.28,62.07,62.27,16975.0
2018-02-26 15:30:00,62.27,62.32,62.11,62.17,29259.0,62.27,62.32,62.11,62.17,29259.0
2018-02-26 15:40:00,62.18,62.19,62.01,62.01,33622.0,62.18,62.19,62.01,62.01,33622.0
2018-02-26 15:50:00,62.02,62.15,62.0,62.1,59324.0,62.02,62.15,62.0,62.1,59324.0
2018-02-27 09:30:00,62.04,62.3,61.92,62.2,17465.0,62.04,62.3,61.92,62.2,17465.0
2018-02-27 09:40:00,62.2,62.42,62.11,62.42,9499.0,62.2,62.42,62.11,62.42,9499.0
2018-02-27 09:50:00,62.39,62.44,62.24,62.4,18652.0,62.39,62.44,62.24,62.4,18652.0
2018-02-27 10:00:00,62.36,62.57,62.35,62.51,50276.0,62.36,62.57,62.35,62.51,50276.0
2018-02-27 10:10:00,62.51,62.92,62.46,62.84,55740.0,62.51,62.92,62.46,62.84,55740.0
2018-02-27 10:20:00,62.86,63.24,62.83,63.2,80589.0,62.86,63.24,62.83,63.2,80589.0
2018-02-27 10:30:00,63.2,63.2,62.79,62.98,42431.0,63.2,63.2,62.79,62.98,42431.0
2018-02-27 10:40:00,63.01,63.01,62.63,62.63,20451.0,63.01,63.01,62.63,62.63,20451.0
2018-02-27 10:50:00,62.6,62.68,62.23,62.29,14188.0,62.6,62.68,62.23,62.29,14188.0
2018-02-27 11:00:00,62.26,62.48,62.09,62.47,16412.0,62.26,62.48,62.09,62.47,16412.0
2018-02-27 11:10:00,62.48,62.6,62.42,62.53,17309.0,62.48,62.6,62.42,62.53,17309.0
2018-02-27 11:20:00,62.58,62.62,62.4,62.42,10911.0,62.58,62.62,62.4,62.42,10911.0
2018-02-27 11:30:00,62.42,62.55,62.32,62.32,10650.0,62.42,62.55,62.32,62.32,10650.0
2018-02-27 11:40:00,62.32,62.68,62.13,62.68,37118.0,62.32,62.68,62.13,62.68,37118.0
2018-02-27 11:50:00,62.66,62.71,62.43,62.51,18982.0,62.66,62.71,62.43,62.51,18982.0
2018-02-27 12:00:00,62.49,62.65,62.37,62.61,16761.0,62.49,62.65,62.37,62.61,16761.0
2018-02-27 12:10:00,62.63,62.67,62.37,62.43,15467.0,62.63,62.67,62.37,62.43,15467.0
2018-02-27 12:20:00,62.42,62.42,62.23,62.4,12276.0,62.42,62.42,62.23,62.4,12276.0
2018-02-27 12:30:00,62.38,62.45,62.21,62.43,9034.0,62.38,62.45,62.21,62.43,9034.0
2018-02-27 12:40:00,62.45,62.56,62.33,62.51,14231.0,62.45,62.56,62.33,62.51,14231.0
2018-02-27 12:50:00,62.55,62.66,62.42,62.61,17867.0,62.55,62.66,62.42,62.61,17867.0
2018-02-27 13:00:00,62.61,62.78,62.6,62.72,20536.0,62.61,62.78,62.6,62.72,20536.0
2018-02-27 13:10:00,62.75,62.75,62.51,62.65,14985.0,62.75,62.75,62.51,62.65,14985.0
2018-02-27 13:20:00,62.66,62.78,62.66,62.73,15500.0,62.66,62.78,62.66,62.73,15500.0
2018-02-27 13:30:00,62.73,62.77,62.56,62.6,20056.0,62.73,62.77,62.56,62.6,20056.0
2018-02-27 13:40:00,62.55,62.76,62.52,62.68,13344.0,62.55,62.76,62.52,62.68,13344.0
2018-02-27 13:50:00,62.64,62.68,62.53,62.54,20204.0,62.64,62.68,62.53,62.54,20204.0
2018-02-27 14:00:00,62.55,62.81,62.48,62.8,28191.0,62.55,62.81,62.48,62.8,28191.0
2018-02-27 14:10:00,62.81,62.86,62.62,62.79,34850.0,62.81,62.86,62.62,62.79,34850.0
2018-02-27 14:20:00,62.77,62.81,62.5,62.64,19663.0,62.77,62.81,62.5,62.64,19663.0
2018-02-27 14:30:00,62.67,62.77,62.64,62.66,27016.0,62.67,62.77,62.64,62.66,27016.0
2018-02-27 14:40:00,62.67,62.67,62.37,62.41,24650.0,62.67,62.67,62.37,62.41,24650.0
2018-02-27 14:50:00,62.41,62.57,62.32,62.49,27864.0,62.41,62.57,62.32,62.49,27864.0
2018-02-27 15:00:00,62.48,62.67,62.46,62.6,29871.0,62.48,62.67,62.46,62.6,29871.0
2018-02-27 15:10:00,62.59,62.59,62.27,62.28,26683.0,62.59,62.59,62.27,62.28,26683.0
2018-02-27 15:20:00,62.29,62.46,62.23,62.39,34895.0,62.29,62.46,62.23,62.39,34895.0
2018-02-27 15:30:00,62.41,62.55,62.28,62.41,32698.0,62.41,62.55,62.28,62.41,32698.0
2018-02-27 15:40:00,62.41,62.49,62.33,62.41,69893.0,62.41,62.49,62.33,62.41,69893.0
2018-02-27 15:50:00,62.41,62.41,62.05,62.08,124118.0,62.41,62.41,62.05,62.08,124118.0
2018-02-28 09:30:00,64.66,65.99,64.17,65.85,261735.0,64.66,65.99,64.17,65.85,261735.0
2018-02-28 09:40:00,65.78,66.45,65.54,66.1,165867.0,65.78,66.45,65.54,66.1,165867.0
2018-02-28 09:50:00,66.13,67.44,66.13,66.92,190838.0,66.13,67.44,66.13,66.92,190838.0
2018-02-28 10:00:00,66.88,66.98,66.45,66.94,146743.0,66.88,66.98,66.45,66.94,146743.0
2018-02-28 10:10:00,66.92,67.74,66.79,67.73,116624.0,66.92,67.74,66.79,67.73,116624.0
2018-02-28 10:20:00,67.72,67.85,67.33,67.85,112383.0,67.72,67.85,67.33,67.85,112383.0
2018-02-28 10:30:00,67.86,68.2,67.55,68.15,132134.0,67.86,68.2,67.55,68.15,132134.0
2018-02-28 10:40:00,68.13,68.34,67.6,67.73,116515.0,68.13,68.34,67.6,67.73,116515.0
2018-02-28 10:50:00,67.69,68.43,67.55,68.33,135958.0,67.69,68.43,67.55,68.33,135958.0
2018-02-28 11:00:00,68.38,68.73,67.99,68.48,181940.0,68.38,68.73,67.99,68.48,181940.0
2018-02-28 11:10:00,68.51,69.18,68.46,68.77,134511.0,68.51,69.18,68.46,68.77,134511.0
2018-02-28 11:20:00,68.77,69.21,68.76,68.97,102335.0,68.77,69.21,68.76,68.97,102335.0
2018-02-28 11:30:00,68.97,69.12,68.38,68.97,96123.0,68.97,69.12,68.38,68.97,96123.0
2018-02-28 11:40:00,69.02,69.15,68.58,68.74,57915.0,69.02,69.15,68.58,68.74,57915.0
2018-02-28 11:50:00,68.72,69.73,68.7,69.58,100347.0,68.72,69.73,68.7,69.58,100347.0
2018-02-28 12:00:00,69.55,69.8,69.36,69.74,89333.0,69.55,69.8,69.36,69.74,89333.0
2018-02-28 12:10:00,69.74,69.78,68.82,68.83,82026.0,69.74,69.78,68.82,68.83,82026.0
2018-02-28 12:20:00,68.83,69.41,68.5,69.31,86681.0,68.83,69.41,68.5,69.31,86681.0
2018-02-28 12:30:00,69.33,69.4,69.0,69.28,71902.0,69.33,69.4,69.0,69.28,71902.0
2018-02-28 12:40:00,69.24,69.52,69.2,69.47,41433.0,69.24,69.52,69.2,69.47,41433.0
2018-02-28 12:50:00,69.48,69.59,69.25,69.27,41137.0,69.48,69.59,69.25,69.27,41137.0
2018-02-28 13:00:00,69.26,69.92,69.17,69.92,54831.0,69.26,69.92,69.17,69.92,54831.0
2018-02-28 13:10:00,69.89,69.96,69.59,69.92,58224.0,69.89,69.96,69.59,69.92,58224.0
2018-02-28 13:20:00,69.91,70.86,69.87,70.28,149893.0,69.91,70.86,69.87,70.28,149893.0
2018-02-28 13:30:00,70.31,70.58,69.95,70.56,125134.0,70.31,70.58,69.95,70.56,125134.0
2018-02-28 13:40:00,70.58,70.85,70.14,70.14,61757.0,70.58,70.85,70.14,70.14,61757.0
2018-02-28 13:50:00,70.19,70.66,70.01,70.57,89229.0,70.19,70.66,70.01,70.57,89229.0
2018-02-28 14:00:00,70.59,70.73,70.34,70.59,89824.0,70.59,70.73,70.34,70.59,89824.0
2018-02-28 14:10:00,70.59,71.05,70.47,70.53,92013.0,70.59,71.05,70.47,70.53,92013.0
2018-02-28 14:20:00,70.5,70.66,70.22,70.52,56573.0,70.5,70.66,70.22,70.52,56573.0
2018-02-28 14:30:00,70.49,70.61,70.27,70.41,57456.0,70.49,70.61,70.27,70.41,57456.0
2018-02-28 14:40:00,70.44,70.64,69.95,70.04,86918.0,70.44,70.64,69.95,70.04,86918.0
2018-02-28 14:50:00,70.04,70.07,69.32,69.93,93567.0,70.04,70.07,69.32,69.93,93567.0
2018-02-28 15:00:00,69.92,70.22,69.82,70.08,81481.0,69.92,70.22,69.82,70.08,81481.0
2018-02-28 15:10:00,70.13,70.58,70.04,70.34,115833.0,70.13,70.58,70.04,70.34,115833.0
2018-02-28 15:20:00,70.31,70.66,70.23,70.6,115992.0,70.31,70.66,70.23,70.6,115992.0
2018-02-28 15:30:00,70.58,70.62,69.83,70.25,138494.0,70.58,70.62,69.83,70.25,138494.0
2018-02-28 15:40:00,70.24,70.34,69.88,69.91,206629.0,70.24,70.34,69.88,69.91,206629.0
2018-02-28 15:50:00,69.9,69.97,69.41,69.73,380578.0,69.9,69.97,69.41,69.73,380578.0
2018-03-01 09:30:00,69.46,70.67,69.46,70.67,168191.0,69.46,70.67,69.46,70.67,168191.0
2018-03-01 09:40:00,70.61,70.65,69.49,70.23,131414.0,70.61,70.65,69.49,70.23,131414.0
2018-03-01 09:50:00,70.16,70.32,69.84,70.0,100876.0,70.16,70.32,69.84,70.0,100876.0
2018-03-01 10:00:00,69.98,70.37,69.9,70.0,94942.0,69.98,70.37,69.9,70.0,94942.0
2018-03-01 10:10:00,70.0,70.32,69.76,70.06,126256.0,70.0,70.32,69.76,70.06,126256.0
2018-03-01 10:20:00,70.05,70.31,69.96,70.28,45364.0,70.05,70.31,69.96,70.28,45364.0
2018-03-01 10:30:00,70.3,70.56,70.1,70.35,103797.0,70.3,70.56,70.1,70.35,103797.0
2018-03-01 10:40:00,70.37,70.51,70.03,70.18,60256.0,70.37,70.51,70.03,70.18,60256.0
2018-03-01 10:50:00,70.18,70.33,69.89,70.02,138657.0,70.18,70.33,69.89,70.02,138657.0
2018-03-01 11:00:00,70.0,70.79,69.99,70.4,59725.0,70.0,70.79,69.99,70.4,59725.0
2018-03-01 11:10:00,70.36,70.72,70.26,70.68,34840.0,70.36,70.72,70.26,70.68,34840.0
2018-03-01 11:20:00,70.66,70.74,70.43,70.49,41937.0,70.66,70.74,70.43,70.49,41937.0
2018-03-01 11:30:00,70.48,70.94,70.42,70.73,66894.0,70.48,70.94,70.42,70.73,66894.0
2018-03-01 11:40:00,70.78,71.23,70.52,70.76,69301.0,70.78,71.23,70.52,70.76,69301.0
2018-03-01 11:50:00,70.8,71.18,70.75,70.87,39106.0,70.8,71.18,70.75,70.87,39106.0
2018-03-01 12:00:00,70.86,70.91,70.35,70.5,62503.0,70.86,70.91,70.35,70.5,62503.0
2018-03-01 12:10:00,70.51,70.68,70.45,70.45,28733.0,70.51,70.68,70.45,70.45,28733.0
2018-03-01 12:20:00,70.45,70.59,70.25,70.33,28695.0,70.45,70.59,70.25,70.33,28695.0
2018-03-01 12:30:00,70.3,70.36,70.19,70.33,37865.0,70.3,70.36,70.19,70.33,37865.0
2018-03-01 12:40:00,70.34,70.7,70.26,70.66,28667.0,70.34,70.7,70.26,70.66,28667.0
2018-03-01 12:50:00,70.67,70.68,70.4,70.48,41270.0,70.67,70.68,70.4,70.48,41270.0
2018-03-01 13:00:00,70.44,70.52,70.26,70.41,55395.0,70.44,70.52,70.26,70.41,55395.0
2018-03-01 13:10:00,70.39,70.73,70.31,70.7,42116.0,70.39,70.73,70.31,70.7,42116.0
2018-03-01 13:20:00,70.74,71.35,70.69,71.31,58915.0,70.74,71.35,70.69,71.31,58915.0
2018-03-01 13:30:00,71.25,71.25,70.79,70.84,52223.0,71.25,71.25,70.79,70.84,52223.0
2018-03-01 13:40:00,70.83,70.97,70.64,70.95,41099.0,70.83,70.97,70.64,70.95,41099.0
2018-03-01 13:50:00,70.97,71.19,70.71,70.71,67251.0,70.97,71.19,70.71,70.71,67251.0
2018-03-01 14:00:00,70.7,70.71,70.26,70.44,73530.0,70.7,70.71,70.26,70.44,73530.0
2018-03-01 14:10:00,70.44,70.51,69.45,70.02,117214.0,70.44,70.51,69.45,70.02,117214.0
2018-03-01 14:20:00,70.03,70.13,69.1,70.13,65337.0,70.03,70.13,69.1,70.13,65337.0
2018-03-01 14:30:00,70.14,70.23,69.74,69.85,94856.0,70.14,70.23,69.74,69.85,94856.0
2018-03-01 14:40:00,69.88,70.28,69.86,70.0,33659.0,69.88,70.28,69.86,70.0,33659.0
2018-03-01 14:50:00,70.02,70.33,69.98,70.11,39582.0,70.02,70.33,69.98,70.11,39582.0
2018-03-01 15:00:00,70.11,70.55,69.88,70.48,37954.0,70.11,70.55,69.88,70.48,37954.0
2018-03-01 15:10:00,70.44,70.54,70.21,70.48,34968.0,70.44,70.54,70.21,70.48,34968.0
2018-03-01 15:20:00,70.47,70.68,70.14,70.25,52616.0,70.47,70.68,70.14,70.25,52616.0
2018-03-01 15:30:00,70.25,70.35,69.83,69.86,54505.0,70.25,70.35,69.83,69.86,54505.0
2018-03-01 15:40:00,69.85,70.12,69.83,70.01,84503.0,69.85,70.12,69.83,70.01,84503.0
2018-03-01 15:50:00,70.05,70.13,69.89,69.98,134462.0,70.05,70.13,69.89,69.98,134462.0
2018-03-02 09:30:00,68.51,69.45,68.51,68.98,94648.0,68.51,69.45,68.51,68.98,94648.0
2018-03-02 09:40:00,69.03,69.55,68.98,69.35,28556.0,69.03,69.55,68.98,69.35,28556.0
2018-03-02 09:50:00,69.35,70.48,69.31,70.45,92689.0,69.35,70.48,69.31,70.45,92689.0
2018-03-02 10:00:00,70.44,70.71,69.98,70.71,56764.0,70.44,70.71,69.98,70.71,56764.0
2018-03-02 10:10:00,70.7,71.45,70.6,71.15,64802.0,70.7,71.45,70.6,71.15,64802.0
2018-03-02 10:20:00,71.11,71.45,71.11,71.15,74969.0,71.11,71.45,71.11,71.15,74969.0
2018-03-02 10:30:00,71.14,71.71,71.1,71.7,40020.0,71.14,71.71,71.1,71.7,40020.0
2018-03-02 10:40:00,71.71,71.87,71.64,71.79,47646.0,71.71,71.87,71.64,71.79,47646.0
2018-03-02 10:50:00,71.79,71.88,71.51,71.55,33292.0,71.79,71.88,71.51,71.55,33292.0
2018-03-02 11:00:00,71.5,71.79,71.47,71.55,26358.0,71.5,71.79,71.47,71.55,26358.0
2018-03-02 11:10:00,71.54,71.57,71.19,71.57,44166.0,71.54,71.57,71.19,71.57,44166.0
2018-03-02 11:20:00,71.53,72.37,71.52,72.22,78148.0,71.53,72.37,71.52,72.22,78148.0
2018-03-02 11:30:00,72.17,72.3,71.82,72.15,25324.0,72.17,72.3,71.82,72.15,25324.0
2018-03-02 11:40:00,72.22,72.64,72.21,72.57,40603.0,72.22,72.64,72.21,72.57,40603.0
2018-03-02 11:50:00,72.62,72.65,72.28,72.35,38111.0,72.62,72.65,72.28,72.35,38111.0
2018-03-02 12:00:00,72.36,72.46,72.16,72.44,76485.0,72.36,72.46,72.16,72.44,76485.0
2018-03-02 12:10:00,72.45,72.85,72.36,72.8,47021.0,72.45,72.85,72.36,72.8,47021.0
2018-03-02 12:20:00,72.8,72.93,72.72,72.85,41233.0,72.8,72.93,72.72,72.85,41233.0
2018-03-02 12:30:00,72.85,72.97,72.7,72.75,39504.0,72.85,72.97,72.7,72.75,39504.0
2018-03-02 12:40:00,72.75,73.15,72.74,73.14,38624.0,72.75,73.15,72.74,73.14,38624.0
2018-03-02 12:50:00,73.14,73.3,73.09,73.29,47193.0,73.14,73.3,73.09,73.29,47193.0
2018-03-02 13:00:00,73.29,73.34,72.89,72.89,74754.0,73.29,73.34,72.89,72.89,74754.0
2018-03-02 13:10:00,72.91,72.95,72.61,72.78,21315.0,72.91,72.95,72.61,72.78,21315.0
2018-03-02 13:20:00,72.79,72.9,72.59,72.74,41029.0,72.79,72.9,72.59,72.74,41029.0
2018-03-02 13:30:00,72.71,72.85,72.6,72.71,67952.0,72.71,72.85,72.6,72.71,67952.0
2018-03-02 13:40:00,72.72,72.9,72.69,72.87,40135.0,72.72,72.9,72.69,72.87,40135.0
2018-03-02 13:50:00,72.87,72.98,72.54,72.92,60380.0,72.87,72.98,72.54,72.92,60380.0
2018-03-02 14:00:00,72.9,73.53,72.86,73.53,74942.0,72.9,73.53,72.86,73.53,74942.0
2018-03-02 14:10:00,73.54,73.7,73.43,73.58,36506.0,73.54,73.7,73.43,73.58,36506.0
2018-03-02 14:20:00,73.59,73.77,73.3,73.56,88595.0,73.59,73.77,73.3,73.56,88595.0
2018-03-02 14:30:00,73.56,73.67,73.32,73.58,98362.0,73.56,73.67,73.32,73.58,98362.0
2018-03-02 14:40:00,73.59,73.66,73.42,73.66,48615.0,73.59,73.66,73.42,73.66,48615.0
2018-03-02 14:50:00,73.65,73.8,73.55,73.75,34558.0,73.65,73.8,73.55,73.75,34558.0
2018-03-02 15:00:00,73.75,73.99,73.63,73.79,72034.0,73.75,73.99,73.63,73.79,72034.0
2018-03-02 15:10:00,73.8,74.02,73.52,73.98,87263.0,73.8,74.02,73.52,73.98,87263.0
2018-03-02 15:20:00,74.01,74.05,73.49,73.62,76818.0,74.01,74.05,73.49,73.62,76818.0
2018-03-02 15:30:00,73.63,73.89,73.57,73.8,63870.0,73.63,73.89,73.57,73.8,63870.0
2018-03-02 15:40:00,73.8,73.85,73.54,73.62,160737.0,73.8,73.85,73.54,73.62,160737.0
2018-03-02 15:50:00,73.64,74.12,73.64,73.78,206709.0,73.64,74.12,73.64,73.78,206709.0
2018-03-05 09:30:00,72.94,74.3,72.91,74.13,98531.0,72.94,74.3,72.91,74.13,98531.0
2018-03-05 09:40:00,74.09,74.25,73.8,74.18,51903.0,74.09,74.25,73.8,74.18,51903.0
2018-03-05 09:50:00,74.25,74.93,74.24,74.55,60289.0,74.25,74.93,74.24,74.55,60289.0
2018-03-05 10:00:00,74.52,75.1,74.37,74.7,83012.0,74.52,75.1,74.37,74.7,83012.0
2018-03-05 10:10:00,74.69,74.91,74.5,74.89,61749.0,74.69,74.91,74.5,74.89,61749.0
2018-03-05 10:20:00,74.89,75.23,74.87,75.23,35620.0,74.89,75.23,74.87,75.23,35620.0
2018-03-05 10:30:00,75.19,75.53,75.11,75.49,48244.0,75.19,75.53,75.11,75.49,48244.0
2018-03-05 10:40:00,75.52,75.73,75.23,75.3,48864.0,75.52,75.73,75.23,75.3,48864.0
2018-03-05 10:50:00,75.36,75.48,75.04,75.28,38461.0,75.36,75.48,75.04,75.28,38461.0
2018-03-05 11:00:00,75.34,75.64,75.19,75.5,42329.0,75.34,75.64,75.19,75.5,42329.0
2018-03-05 11:10:00,75.45,75.46,75.04,75.07,26723.0,75.45,75.46,75.04,75.07,26723.0
2018-03-05 11:20:00,75.06,75.33,75.03,75.12,77940.0,75.06,75.33,75.03,75.12,77940.0
2018-03-05 11:30:00,75.1,75.22,74.86,75.08,39081.0,75.1,75.22,74.86,75.08,39081.0
2018-03-05 11:40:00,75.11,75.2,74.98,75.16,19224.0,75.11,75.2,74.98,75.16,19224.0
2018-03-05 11:50:00,75.15,75.56,75.12,75.41,28305.0,75.15,75.56,75.12,75.41,28305.0
2018-03-05 12:00:00,75.36,75.71,75.35,75.36,46326.0,75.36,75.71,75.35,75.36,46326.0
2018-03-05 12:10:00,75.4,75.6,75.22,75.56,31038.0,75.4,75.6,75.22,75.56,31038.0
2018-03-05 12:20:00,75.52,75.92,75.48,75.73,69319.0,75.52,75.92,75.48,75.73,69319.0
2018-03-05 12:30:00,75.76,75.8,75.52,75.53,51517.0,75.76,75.8,75.52,75.53,51517.0
2018-03-05 12:40:00,75.54,75.83,75.54,75.83,33130.0,75.54,75.83,75.54,75.83,33130.0
2018-03-05 12:50:00,75.84,76.21,75.84,76.18,59803.0,75.84,76.21,75.84,76.18,59803.0
2018-03-05 13:00:00,76.14,76.4,75.98,75.98,63285.0,76.14,76.4,75.98,75.98,63285.0
2018-03-05 13:10:00,75.99,76.5,75.98,76.48,49043.0,75.99,76.5,75.98,76.48,49043.0
2018-03-05 13:20:00,76.46,76.5,76.22,76.33,35907.0,76.46,76.5,76.22,76.33,35907.0
2018-03-05 13:30:00,76.31,76.58,76.26,76.3,46030.0,76.31,76.58,76.26,76.3,46030.0
2018-03-05 13:40:00,76.31,76.51,76.26,76.38,58546.0,76.31,76.51,76.26,76.38,58546.0
2018-03-05 13:50:00,76.38,76.61,76.25,76.57,26434.0,76.38,76.61,76.25,76.57,26434.0
2018-03-05 14:00:00,76.56,76.91,76.54,76.9,95054.0,76.56,76.91,76.54,76.9,95054.0
2018-03-05 14:10:00,76.91,76.91,76.15,76.23,51010.0,76.91,76.91,76.15,76.23,51010.0
2018-03-05 14:20:00,76.24,76.54,76.24,76.4,50462.0,76.24,76.54,76.24,76.4,50462.0
2018-03-05 14:30:00,76.39,76.89,76.39,76.85,32811.0,76.39,76.89,76.39,76.85,32811.0
2018-03-05 14:40:00,76.87,77.19,76.85,77.03,58126.0,76.87,77.19,76.85,77.03,58126.0
2018-03-05 14:50:00,77.02,77.07,76.85,76.93,53479.0,77.02,77.07,76.85,76.93,53479.0
2018-03-05 15:00:00,76.97,77.02,76.72,76.82,56526.0,76.97,77.02,76.72,76.82,56526.0
2018-03-05 15:10:00,76.82,77.06,76.81,77.0,37395.0,76.82,77.06,76.81,77.0,37395.0
2018-03-05 15:20:00,77.0,77.05,76.83,76.95,75028.0,77.0,77.05,76.83,76.95,75028.0
2018-03-05 15:30:00,76.94,77.22,76.93,77.16,56808.0,76.94,77.22,76.93,77.16,56808.0
2018-03-05 15:40:00,77.16,77.3,77.14,77.19,117930.0,77.16,77.3,77.14,77.19,117930.0
2018-03-05 15:50:00,77.19,77.24,77.09,77.09,192691.0,77.19,77.24,77.09,77.09,192691.0
2018-03-06 09:30:00,76.99,77.52,76.98,77.17,102217.0,76.99,77.52,76.98,77.17,102217.0
2018-03-06 09:40:00,77.18,77.33,76.48,76.9,75436.0,77.18,77.33,76.48,76.9,75436.0
2018-03-06 09:50:00,76.89,77.49,76.82,77.49,55599.0,76.89,77.49,76.82,77.49,55599.0
2018-03-06 10:00:00,77.49,77.7,77.34,77.65,79237.0,77.49,77.7,77.34,77.65,79237.0
2018-03-06 10:10:00,77.65,77.78,77.29,77.62,62270.0,77.65,77.78,77.29,77.62,62270.0
2018-03-06 10:20:00,77.57,78.11,77.57,77.87,35282.0,77.57,78.11,77.57,77.87,35282.0
2018-03-06 10:30:00,77.84,77.95,77.43,77.6,47044.0,77.84,77.95,77.43,77.6,47044.0
2018-03-06 10:40:00,77.63,77.66,77.48,77.51,24384.0,77.63,77.66,77.48,77.51,24384.0
2018-03-06 10:50:00,77.53,77.69,77.31,77.32,85798.0,77.53,77.69,77.31,77.32,85798.0
2018-03-06 11:00:00,77.32,77.55,77.21,77.33,81278.0,77.32,77.55,77.21,77.33,81278.0
2018-03-06 11:10:00,77.33,77.33,76.81,76.9,59082.0,77.33,77.33,76.81,76.9,59082.0
2018-03-06 11:20:00,76.84,76.88,76.44,76.46,31014.0,76.84,76.88,76.44,76.46,31014.0
2018-03-06 11:30:00,76.46,77.26,76.41,77.19,39481.0,76.46,77.26,76.41,77.19,39481.0
2018-03-06 11:40:00,77.13,77.29,76.82,77.22,18534.0,77.13,77.29,76.82,77.22,18534.0
2018-03-06 11:50:00,77.27,77.3,76.96,77.13,25042.0,77.27,77.3,76.96,77.13,25042.0
2018-03-06 12:00:00,77.16,77.22,76.76,76.79,21896.0,77.16,77.22,76.76,76.79,21896.0
2018-03-06 12:10:00,76.83,77.18,76.77,77.1,14188.0,76.83,77.18,76.77,77.1,14188.0
2018-03-06 12:20:00,77.1,77.27,77.05,77.08,11534.0,77.1,77.27,77.05,77.08,11534.0
2018-03-06 12:30:00,77.03,77.17,76.98,77.01,30819.0,77.03,77.17,76.98,77.01,30819.0
2018-03-06 12:40:00,77.02,77.23,77.02,77.23,18413.0,77.02,77.23,77.02,77.23,18413.0
2018-03-06 12:50:00,77.24,77.46,77.24,77.41,19112.0,77.24,77.46,77.24,77.41,19112.0
2018-03-06 13:00:00,77.43,77.49,77.31,77.45,18259.0,77.43,77.49,77.31,77.45,18259.0
2018-03-06 13:10:00,77.46,77.68,77.45,77.45,36301.0,77.46,77.68,77.45,77.45,36301.0
2018-03-06 13:20:00,77.45,77.45,77.28,77.44,20036.0,77.45,77.45,77.28,77.44,20036.0
2018-03-06 13:30:00,77.44,77.44,77.17,77.21,18785.0,77.44,77.44,77.17,77.21,18785.0
2018-03-06 13:40:00,77.2,77.28,76.89,76.91,34932.0,77.2,77.28,76.89,76.91,34932.0
2018-03-06 13:50:00,76.93,77.02,76.86,76.97,18303.0,76.93,77.02,76.86,76.97,18303.0
2018-03-06 14:00:00,76.94,77.02,76.79,76.84,19547.0,76.94,77.02,76.79,76.84,19547.0
2018-03-06 14:10:00,76.81,76.85,76.69,76.82,26020.0,76.81,76.85,76.69,76.82,26020.0
2018-03-06 14:20:00,76.82,77.17,76.82,76.89,38583.0,76.82,77.17,76.82,76.89,38583.0
2018-03-06 14:30:00,76.88,77.16,76.86,77.11,21244.0,76.88,77.16,76.86,77.11,21244.0
2018-03-06 14:40:00,77.09,77.2,76.97,77.18,28686.0,77.09,77.2,76.97,77.18,28686.0
2018-03-06 14:50:00,77.17,77.26,77.02,77.09,33701.0,77.17,77.26,77.02,77.09,33701.0
2018-03-06 15:00:00,77.08,77.09,76.9,76.96,29043.0,77.08,77.09,76.9,76.96,29043.0
2018-03-06 15:10:00,76.98,76.98,76.58,76.68,25576.0,76.98,76.98,76.58,76.68,25576.0
2018-03-06 15:20:00,76.69,76.72,76.46,76.62,29097.0,76.69,76.72,76.46,76.62,29097.0
2018-03-06 15:30:00,76.64,76.87,76.62,76.71,36416.0,76.64,76.87,76.62,76.71,36416.0
2018-03-06 15:40:00,76.73,76.8,76.54,76.57,46260.0,76.73,76.8,76.54,76.57,46260.0
2018-03-06 15:50:00,76.55,76.83,76.54,76.75,117456.0,76.55,76.83,76.54,76.75,117456.0
2018-03-07 09:30:00,76.0,76.34,75.6,76.3,73501.0,76.0,76.34,75.6,76.3,73501.0
2018-03-07 09:40:00,76.33,76.62,76.11,76.28,130080.0,76.33,76.62,76.11,76.28,130080.0
2018-03-07 09:50:00,76.26,76.41,75.93,76.14,35176.0,76.26,76.41,75.93,76.14,35176.0
2018-03-07 10:00:00,76.2,76.64,76.13,76.48,44452.0,76.2,76.64,76.13,76.48,44452.0
2018-03-07 10:10:00,76.46,76.9,76.45,76.59,33834.0,76.46,76.9,76.45,76.59,33834.0
2018-03-07 10:20:00,76.66,76.93,76.42,76.93,36175.0,76.66,76.93,76.42,76.93,36175.0
2018-03-07 10:30:00,76.87,77.06,76.58,76.98,30555.0,76.87,77.06,76.58,76.98,30555.0
2018-03-07 10:40:00,77.02,77.37,76.78,77.31,38411.0,77.02,77.37,76.78,77.31,38411.0
2018-03-07 10:50:00,77.32,77.35,77.11,77.25,19296.0,77.32,77.35,77.11,77.25,19296.0
2018-03-07 11:00:00,77.27,77.29,77.11,77.15,10241.0,77.27,77.29,77.11,77.15,10241.0
2018-03-07 11:10:00,77.17,77.22,77.08,77.1,10648.0,77.17,77.22,77.08,77.1,10648.0
2018-03-07 11:20:00,77.05,77.43,77.05,77.42,9217.0,77.05,77.43,77.05,77.42,9217.0
2018-03-07 11:30:00,77.46,77.69,77.44,77.59,12209.0,77.46,77.69,77.44,77.59,12209.0
2018-03-07 11:40:00,77.59,77.71,77.53,77.63,9405.0,77.59,77.71,77.53,77.63,9405.0
2018-03-07 11:50:00,77.6,77.6,77.22,77.22,6600.0,77.6,77.6,77.22,77.22,6600.0
2018-03-07 12:00:00,77.14,77.18,76.84,77.08,16275.0,77.14,77.18,76.84,77.08,16275.0
2018-03-07 12:10:00,77.12,77.41,76.87,77.33,20729.0,77.12,77.41,76.87,77.33,20729.0
2018-03-07 12:20:00,77.36,77.52,77.16,77.42,7226.0,77.36,77.52,77.16,77.42,7226.0
2018-03-07 12:30:00,77.45,77.58,77.38,77.52,15376.0,77.45,77.58,77.38,77.52,15376.0
2018-03-07 12:40:00,77.49,77.81,77.44,77.78,12799.0,77.49,77.81,77.44,77.78,12799.0
2018-03-07 12:50:00,77.77,77.93,77.73,77.93,11384.0,77.77,77.93,77.73,77.93,11384.0
2018-03-07 13:00:00,77.94,77.95,77.62,77.67,8931.0,77.94,77.95,77.62,77.67,8931.0
2018-03-07 13:10:00,77.73,77.88,77.63,77.78,6758.0,77.73,77.88,77.63,77.78,6758.0
2018-03-07 13:20:00,77.78,77.98,77.72,77.96,10460.0,77.78,77.98,77.72,77.96,10460.0
2018-03-07 13:30:00,77.98,78.0,77.69,77.87,15061.0,77.98,78.0,77.69,77.87,15061.0
2018-03-07 13:40:00,77.87,77.99,77.71,77.98,14626.0,77.87,77.99,77.71,77.98,14626.0
2018-03-07 13:50:00,77.99,78.19,77.83,77.95,30804.0,77.99,78.19,77.83,77.95,30804.0
2018-03-07 14:00:00,77.95,77.95,77.78,77.82,10120.0,77.95,77.95,77.78,77.82,10120.0
2018-03-07 14:10:00,77.85,77.98,77.67,77.98,22701.0,77.85,77.98,77.67,77.98,22701.0
2018-03-07 14:20:00,77.94,77.94,77.76,77.81,15510.0,77.94,77.94,77.76,77.81,15510.0
2018-03-07 14:30:00,77.82,78.04,77.81,77.91,25357.0,77.82,78.04,77.81,77.91,25357.0
2018-03-07 14:40:00,77.93,78.0,77.85,77.9,15354.0,77.93,78.0,77.85,77.9,15354.0
2018-03-07 14:50:00,77.91,77.94,77.71,77.77,12436.0,77.91,77.94,77.71,77.77,12436.0
2018-03-07 15:00:00,77.78,78.0,77.78,77.95,14818.0,77.78,78.0,77.78,77.95,14818.0
2018-03-07 15:10:00,77.91,78.0,77.83,77.94,29076.0,77.91,78.0,77.83,77.94,29076.0
2018-03-07 15:20:00,77.93,78.05,77.89,77.96,16121.0,77.93,78.05,77.89,77.96,16121.0
2018-03-07 15:30:00,77.98,78.18,77.97,78.04,31157.0,77.98,78.18,77.97,78.04,31157.0
2018-03-07 15:40:00,78.05,78.09,77.95,78.0,36003.0,78.05,78.09,77.95,78.0,36003.0
2018-03-07 15:50:00,78.0,78.03,77.8,77.86,75818.0,78.0,78.03,77.8,77.86,75818.0
2018-03-08 09:30:00,78.16,78.27,77.58,77.81,44613.0,78.16,78.27,77.58,77.81,44613.0
2018-03-08 09:40:00,77.73,77.84,77.32,77.38,16241.0,77.73,77.84,77.32,77.38,16241.0
2018-03-08 09:50:00,77.45,77.71,77.39,77.63,22698.0,77.45,77.71,77.39,77.63,22698.0
2018-03-08 10:00:00,77.58,77.93,77.57,77.93,15403.0,77.58,77.93,77.57,77.93,15403.0
2018-03-08 10:10:00,77.93,78.28,77.93,78.0,19148.0,77.93,78.28,77.93,78.0,19148.0
2018-03-08 10:20:00,78.03,78.2,78.03,78.08,11743.0,78.03,78.2,78.03,78.08,11743.0
2018-03-08 10:30:00,78.07,78.14,77.83,77.83,12035.0,78.07,78.14,77.83,77.83,12035.0
2018-03-08 10:40:00,77.83,78.14,77.83,78.05,9808.0,77.83,78.14,77.83,78.05,9808.0
2018-03-08 10:50:00,78.01,78.02,77.44,77.5,27600.0,78.01,78.02,77.44,77.5,27600.0
2018-03-08 11:00:00,77.48,77.9,77.41,77.78,24806.0,77.48,77.9,77.41,77.78,24806.0
2018-03-08 11:10:00,77.79,78.11,77.77,78.05,13155.0,77.79,78.11,77.77,78.05,13155.0
2018-03-08 11:20:00,78.04,78.14,77.94,77.94,10072.0,78.04,78.14,77.94,77.94,10072.0
2018-03-08 11:30:00,77.95,78.03,77.9,78.0,8504.0,77.95,78.03,77.9,78.0,8504.0
2018-03-08 11:40:00,78.0,78.06,77.79,77.83,15143.0,78.0,78.06,77.79,77.83,15143.0
2018-03-08 11:50:00,77.84,78.06,77.82,78.06,9490.0,77.84,78.06,77.82,78.06,9490.0
2018-03-08 12:00:00,78.05,78.05,77.75,77.81,12782.0,78.05,78.05,77.75,77.81,12782.0
2018-03-08 12:10:00,77.77,77.84,77.67,77.69,23653.0,77.77,77.84,77.67,77.69,23653.0
2018-03-08 12:20:00,77.67,77.73,77.56,77.63,15625.0,77.67,77.73,77.56,77.63,15625.0
2018-03-08 12:30:00,77.64,77.75,77.61,77.61,14535.0,77.64,77.75,77.61,77.61,14535.0
2018-03-08 12:40:00,77.65,77.71,77.64,77.67,15988.0,77.65,77.71,77.64,77.67,15988.0
2018-03-08 12:50:00,77.65,77.66,77.45,77.5,13605.0,77.65,77.66,77.45,77.5,13605.0
2018-03-08 13:00:00,77.49,77.5,77.41,77.47,18118.0,77.49,77.5,77.41,77.47,18118.0
2018-03-08 13:10:00,77.48,77.48,77.23,77.31,17949.0,77.48,77.48,77.23,77.31,17949.0
2018-03-08 13:20:00,77.3,77.3,77.1,77.17,21408.0,77.3,77.3,77.1,77.17,21408.0
2018-03-08 13:30:00,77.19,77.36,77.19,77.23,18317.0,77.19,77.36,77.19,77.23,18317.0
2018-03-08 13:40:00,77.23,77.23,77.07,77.15,20485.0,77.23,77.23,77.07,77.15,20485.0
2018-03-08 13:50:00,77.15,77.38,77.15,77.36,22000.0,77.15,77.38,77.15,77.36,22000.0
2018-03-08 14:00:00,77.36,77.36,77.22,77.26,19463.0,77.36,77.36,77.22,77.26,19463.0
2018-03-08 14:10:00,77.24,77.62,77.22,77.47,30945.0,77.24,77.62,77.22,77.47,30945.0
2018-03-08 14:20:00,77.48,77.51,77.33,77.43,21227.0,77.48,77.51,77.33,77.43,21227.0
2018-03-08 14:30:00,77.42,77.55,77.32,77.49,16293.0,77.42,77.55,77.32,77.49,16293.0
2018-03-08 14:40:00,77.49,77.63,77.49,77.57,15755.0,77.49,77.63,77.49,77.57,15755.0
2018-03-08 14:50:00,77.58,77.74,77.58,77.63,18944.0,77.58,77.74,77.58,77.63,18944.0
2018-03-08 15:00:00,77.65,77.68,77.55,77.56,15421.0,77.65,77.68,77.55,77.56,15421.0
2018-03-08 15:10:00,77.56,77.57,77.4,77.53,19583.0,77.56,77.57,77.4,77.53,19583.0
2018-03-08 15:20:00,77.53,77.58,77.5,77.5,18153.0,77.53,77.58,77.5,77.5,18153.0
2018-03-08 15:30:00,77.51,77.61,77.41,77.42,24452.0,77.51,77.61,77.41,77.42,24452.0
2018-03-08 15:40:00,77.38,77.53,77.33,77.49,43744.0,77.38,77.53,77.33,77.49,43744.0
2018-03-08 15:50:00,77.5,77.69,77.5,77.68,65269.0,77.5,77.69,77.5,77.68,65269.0
2018-03-09 09:30:00,76.52,77.3,76.3,77.29,69833.0,76.52,77.3,76.3,77.29,69833.0
2018-03-09 09:40:00,77.3,77.41,76.81,77.31,49919.0,77.3,77.41,76.81,77.31,49919.0
2018-03-09 09:50:00,77.36,77.67,77.3,77.64,32178.0,77.36,77.67,77.3,77.64,32178.0
2018-03-09 10:00:00,77.64,77.96,77.64,77.79,24867.0,77.64,77.96,77.64,77.79,24867.0
2018-03-09 10:10:00,77.79,77.85,77.41,77.56,27027.0,77.79,77.85,77.41,77.56,27027.0
2018-03-09 10:20:00,77.59,77.65,77.34,77.45,32043.0,77.59,77.65,77.34,77.45,32043.0
2018-03-09 10:30:00,77.51,77.58,77.32,77.49,24552.0,77.51,77.58,77.32,77.49,24552.0
2018-03-09 10:40:00,77.49,77.65,77.43,77.56,27647.0,77.49,77.65,77.43,77.56,27647.0
2018-03-09 10:50:00,77.61,77.7,77.35,77.54,18722.0,77.61,77.7,77.35,77.54,18722.0
2018-03-09 11:00:00,77.51,77.65,77.44,77.52,21907.0,77.51,77.65,77.44,77.52,21907.0
2018-03-09 11:10:00,77.53,77.68,77.41,77.66,20022.0,77.53,77.68,77.41,77.66,20022.0
2018-03-09 11:20:00,77.68,77.75,77.53,77.61,20928.0,77.68,77.75,77.53,77.61,20928.0
2018-03-09 11:30:00,77.63,77.95,77.62,77.81,18629.0,77.63,77.95,77.62,77.81,18629.0
2018-03-09 11:40:00,77.85,77.85,77.48,77.48,28584.0,77.85,77.85,77.48,77.48,28584.0
2018-03-09 11:50:00,77.51,77.69,77.39,77.63,21205.0,77.51,77.69,77.39,77.63,21205.0
2018-03-09 12:00:00,77.64,77.9,77.64,77.8,18737.0,77.64,77.9,77.64,77.8,18737.0
2018-03-09 12:10:00,77.78,77.78,77.6,77.65,14958.0,77.78,77.78,77.6,77.65,14958.0
2018-03-09 12:20:00,77.66,77.66,77.42,77.48,21593.0,77.66,77.66,77.42,77.48,21593.0
2018-03-09 12:30:00,77.48,77.5,77.29,77.29,25213.0,77.48,77.5,77.29,77.29,25213.0
2018-03-09 12:40:00,77.32,77.34,77.05,77.05,38552.0,77.32,77.34,77.05,77.05,38552.0
2018-03-09 12:50:00,77.07,77.29,77.0,77.28,45496.0,77.07,77.29,77.0,77.28,45496.0
2018-03-09 13:00:00,77.3,77.3,76.48,76.65,70050.0,77.3,77.3,76.48,76.65,70050.0
2018-03-09 13:10:00,76.6,76.9,76.59,76.88,34703.0,76.6,76.9,76.59,76.88,34703.0
2018-03-09 13:20:00,76.88,77.25,76.87,77.14,30639.0,76.88,77.25,76.87,77.14,30639.0
2018-03-09 13:30:00,77.13,77.19,76.93,76.98,15469.0,77.13,77.19,76.93,76.98,15469.0
2018-03-09 13:40:00,76.98,77.11,76.98,77.05,14682.0,76.98,77.11,76.98,77.05,14682.0
2018-03-09 13:50:00,77.08,77.27,76.98,77.2,18263.0,77.08,77.27,76.98,77.2,18263.0
2018-03-09 14:00:00,77.19,77.26,77.1,77.1,10934.0,77.19,77.26,77.1,77.1,10934.0
2018-03-09 14:10:00,77.1,77.19,76.91,76.95,29265.0,77.1,77.19,76.91,76.95,29265.0
2018-03-09 14:20:00,76.95,76.95,76.66,76.94,23524.0,76.95,76.95,76.66,76.94,23524.0
2018-03-09 14:30:00,76.91,77.06,76.81,77.02,17415.0,76.91,77.06,76.81,77.02,17415.0
2018-03-09 14:40:00,77.01,77.16,76.92,77.13,22251.0,77.01,77.16,76.92,77.13,22251.0
2018-03-09 14:50:00,77.17,77.17,77.02,77.16,11581.0,77.17,77.17,77.02,77.16,11581.0
2018-03-09 15:00:00,77.14,77.39,77.07,77.27,28737.0,77.14,77.39,77.07,77.27,28737.0
2018-03-09 15:10:00,77.27,77.27,77.09,77.1,24450.0,77.27,77.27,77.09,77.1,24450.0
2018-03-09 15:20:00,77.1,77.19,77.06,77.19,22544.0,77.1,77.19,77.06,77.19,22544.0
2018-03-09 15:30:00,77.19,77.22,77.07,77.16,29437.0,77.19,77.22,77.07,77.16,29437.0
2018-03-09 15:40:00,77.16,77.38,77.14,77.38,54567.0,77.16,77.38,77.14,77.38,54567.0
2018-03-09 15:50:00,77.38,77.47,77.15,77.18,152428.0,77.38,77.47,77.15,77.18,152428.0
2018-03-12 09:30:00,77.48,77.92,77.48,77.85,24754.0,77.48,77.92,77.48,77.85,24754.0
2018-03-12 09:40:00,77.83,77.84,76.98,76.98,13384.0,77.83,77.84,76.98,76.98,13384.0
2018-03-12 09:50:00,76.98,77.2,76.81,76.92,9781.0,76.98,77.2,76.81,76.92,9781.0
2018-03-12 10:00:00,76.88,76.94,76.55,76.8,35378.0,76.88,76.94,76.55,76.8,35378.0
2018-03-12 10:10:00,76.81,76.96,76.71,76.84,23075.0,76.81,76.96,76.71,76.84,23075.0
2018-03-12 10:20:00,76.87,77.15,76.85,77.08,11687.0,76.87,77.15,76.85,77.08,11687.0
2018-03-12 10:30:00,77.05,77.51,77.02,77.3,27225.0,77.05,77.51,77.02,77.3,27225.0
2018-03-12 10:40:00,77.32,77.35,77.07,77.17,39019.0,77.32,77.35,77.07,77.17,39019.0
2018-03-12 10:50:00,77.21,77.47,77.18,77.33,12716.0,77.21,77.47,77.18,77.33,12716.0
2018-03-12 11:00:00,77.35,77.45,77.24,77.39,10001.0,77.35,77.45,77.24,77.39,10001.0
2018-03-12 11:10:00,77.42,77.54,77.24,77.52,24036.0,77.42,77.54,77.24,77.52,24036.0
2018-03-12 11:20:00,77.52,77.61,77.38,77.46,8755.0,77.52,77.61,77.38,77.46,8755.0
2018-03-12 11:30:00,77.44,77.59,77.44,77.59,14731.0,77.44,77.59,77.44,77.59,14731.0
2018-03-12 11:40:00,77.58,77.7,77.54,77.67,10970.0,77.58,77.7,77.54,77.67,10970.0
2018-03-12 11:50:00,77.67,77.8,77.64,77.8,4734.0,77.67,77.8,77.64,77.8,4734.0
2018-03-12 12:00:00,77.8,77.93,77.77,77.82,15865.0,77.8,77.93,77.77,77.82,15865.0
2018-03-12 12:10:00,77.87,77.91,77.74,77.8,10449.0,77.87,77.91,77.74,77.8,10449.0
2018-03-12 12:20:00,77.78,77.8,77.65,77.67,13939.0,77.78,77.8,77.65,77.67,13939.0
2018-03-12 12:30:00,77.7,77.84,77.64,77.84,9890.0,77.7,77.84,77.64,77.84,9890.0
2018-03-12 12:40:00,77.82,77.95,77.81,77.94,7682.0,77.82,77.95,77.81,77.94,7682.0
2018-03-12 12:50:00,77.92,77.97,77.77,77.79,11766.0,77.92,77.97,77.77,77.79,11766.0
2018-03-12 13:00:00,77.8,77.89,77.72,77.87,9389.0,77.8,77.89,77.72,77.87,9389.0
2018-03-12 13:10:00,77.9,77.92,77.8,77.9,10560.0,77.9,77.92,77.8,77.9,10560.0
2018-03-12 13:20:00,77.87,77.96,77.85,77.93,6925.0,77.87,77.96,77.85,77.93,6925.0
2018-03-12 13:30:00,77.9,77.99,77.9,77.95,7662.0,77.9,77.99,77.9,77.95,7662.0
2018-03-12 13:40:00,77.99,78.07,77.88,77.93,27219.0,77.99,78.07,77.88,77.93,27219.0
2018-03-12 13:50:00,77.92,77.92,77.51,77.6,17627.0,77.92,77.92,77.51,77.6,17627.0
2018-03-12 14:00:00,77.6,77.64,77.55,77.59,12188.0,77.6,77.64,77.55,77.59,12188.0
2018-03-12 14:10:00,77.54,77.6,77.4,77.42,19085.0,77.54,77.6,77.4,77.42,19085.0
2018-03-12 14:20:00,77.45,77.54,77.45,77.5,13712.0,77.45,77.54,77.45,77.5,13712.0
2018-03-12 14:30:00,77.51,77.59,77.46,77.56,15830.0,77.51,77.59,77.46,77.56,15830.0
2018-03-12 14:40:00,77.55,77.7,77.53,77.59,34388.0,77.55,77.7,77.53,77.59,34388.0
2018-03-12 14:50:00,77.61,77.74,77.55,77.62,18163.0,77.61,77.74,77.55,77.62,18163.0
2018-03-12 15:00:00,77.61,77.71,77.54,77.7,33202.0,77.61,77.71,77.54,77.7,33202.0
2018-03-12 15:10:00,77.71,77.71,77.53,77.54,6003.0,77.71,77.71,77.53,77.54,6003.0
2018-03-12 15:20:00,77.53,77.62,77.51,77.6,9504.0,77.53,77.62,77.51,77.6,9504.0
2018-03-12 15:30:00,77.57,77.69,77.5,77.66,19161.0,77.57,77.69,77.5,77.66,19161.0
2018-03-12 15:40:00,77.67,77.85,77.66,77.79,24437.0,77.67,77.85,77.66,77.79,24437.0
2018-03-12 15:50:00,77.78,77.79,77.64,77.64,37146.0,77.78,77.79,77.64,77.64,37146.0
2018-03-13 09:30:00,77.86,77.86,77.26,77.26,36504.0,77.86,77.86,77.26,77.26,36504.0
2018-03-13 09:40:00,77.31,77.32,76.8,76.92,15562.0,77.31,77.32,76.8,76.92,15562.0
2018-03-13 09:50:00,76.85,77.1,76.69,77.02,21842.0,76.85,77.1,76.69,77.02,21842.0
2018-03-13 10:00:00,76.96,77.38,76.91,77.21,25889.0,76.96,77.38,76.91,77.21,25889.0
2018-03-13 10:10:00,77.27,77.46,77.14,77.3,13902.0,77.27,77.46,77.14,77.3,13902.0
2018-03-13 10:20:00,77.3,77.3,77.06,77.2,27167.0,77.3,77.3,77.06,77.2,27167.0
2018-03-13 10:30:00,77.21,77.47,77.0,77.03,31228.0,77.21,77.47,77.0,77.03,31228.0
2018-03-13 10:40:00,77.03,77.61,77.02,77.55,10398.0,77.03,77.61,77.02,77.55,10398.0
2018-03-13 10:50:00,77.56,77.58,77.17,77.52,38998.0,77.56,77.58,77.17,77.52,38998.0
2018-03-13 11:00:00,77.45,77.45,76.85,76.86,36452.0,77.45,77.45,76.85,76.86,36452.0
2018-03-13 11:10:00,76.82,77.11,76.78,77.11,43607.0,76.82,77.11,76.78,77.11,43607.0
2018-03-13 11:20:00,77.16,77.25,76.9,77.03,10251.0,77.16,77.25,76.9,77.03,10251.0
2018-03-13 11:30:00,77.03,77.08,76.92,77.0,15084.0,77.03,77.08,76.92,77.0,15084.0
2018-03-13 11:40:00,77.0,77.32,76.99,77.25,42195.0,77.0,77.32,76.99,77.25,42195.0
2018-03-13 11:50:00,77.21,77.29,77.03,77.03,12195.0,77.21,77.29,77.03,77.03,12195.0
2018-03-13 12:00:00,76.99,77.11,76.64,76.79,68818.0,76.99,77.11,76.64,76.79,68818.0
2018-03-13 12:10:00,76.76,76.84,76.61,76.76,29190.0,76.76,76.84,76.61,76.76,29190.0
2018-03-13 12:20:00,76.8,76.81,76.48,76.62,65579.0,76.8,76.81,76.48,76.62,65579.0
2018-03-13 12:30:00,76.61,76.72,76.55,76.7,20106.0,76.61,76.72,76.55,76.7,20106.0
2018-03-13 12:40:00,76.7,76.72,76.65,76.7,16315.0,76.7,76.72,76.65,76.7,16315.0
2018-03-13 12:50:00,76.71,76.76,76.65,76.74,42053.0,76.71,76.76,76.65,76.74,42053.0
2018-03-13 13:00:00,76.76,77.05,76.76,76.98,7359.0,76.76,77.05,76.76,76.98,7359.0
2018-03-13 13:10:00,77.04,77.21,77.04,77.12,7806.0,77.04,77.21,77.04,77.12,7806.0
2018-03-13 13:20:00,77.15,77.2,77.03,77.03,4900.0,77.15,77.2,77.03,77.03,4900.0
2018-03-13 13:30:00,77.05,77.12,77.03,77.09,6041.0,77.05,77.12,77.03,77.09,6041.0
2018-03-13 13:40:00,77.11,77.18,76.95,77.0,10146.0,77.11,77.18,76.95,77.0,10146.0
2018-03-13 13:50:00,76.99,77.02,76.92,76.97,10194.0,76.99,77.02,76.92,76.97,10194.0
2018-03-13 14:00:00,76.98,77.06,76.9,76.95,22421.0,76.98,77.06,76.9,76.95,22421.0
2018-03-13 14:10:00,76.95,76.96,76.77,76.86,8016.0,76.95,76.96,76.77,76.86,8016.0
2018-03-13 14:20:00,76.84,76.84,76.61,76.72,8754.0,76.84,76.84,76.61,76.72,8754.0
2018-03-13 14:30:00,76.67,76.75,76.58,76.68,27374.0,76.67,76.75,76.58,76.68,27374.0
2018-03-13 14:40:00,76.68,76.8,76.54,76.59,18367.0,76.68,76.8,76.54,76.59,18367.0
2018-03-13 14:50:00,76.61,76.67,76.51,76.6,19790.0,76.61,76.67,76.51,76.6,19790.0
2018-03-13 15:00:00,76.6,76.7,76.44,76.64,24196.0,76.6,76.7,76.44,76.64,24196.0
2018-03-13 15:10:00,76.65,76.68,76.55,76.61,17449.0,76.65,76.68,76.55,76.61,17449.0
2018-03-13 15:20:00,76.59,76.65,76.5,76.54,15224.0,76.59,76.65,76.5,76.54,15224.0
2018-03-13 15:30:00,76.55,76.59,76.26,76.28,25051.0,76.55,76.59,76.26,76.28,25051.0
2018-03-13 15:40:00,76.26,76.33,76.24,76.27,40720.0,76.26,76.33,76.24,76.27,40720.0
2018-03-13 15:50:00,76.27,76.6,76.27,76.47,61313.0,76.27,76.6,76.27,76.47,61313.0
2018-03-14 09:30:00,76.96,76.96,76.44,76.66,24990.0,76.96,76.96,76.44,76.66,24990.0
2018-03-14 09:40:00,76.59,76.63,75.85,75.89,42176.0,76.59,76.63,75.85,75.89,42176.0
2018-03-14 09:50:00,75.85,76.14,75.76,76.14,14719.0,75.85,76.14,75.76,76.14,14719.0
2018-03-14 10:00:00,76.14,76.84,76.01,76.72,35475.0,76.14,76.84,76.01,76.72,35475.0
2018-03-14 10:10:00,76.6,76.62,76.25,76.52,13350.0,76.6,76.62,76.25,76.52,13350.0
2018-03-14 10:20:00,76.54,76.9,76.41,76.84,23448.0,76.54,76.9,76.41,76.84,23448.0
2018-03-14 10:30:00,76.84,76.97,76.71,76.82,13816.0,76.84,76.97,76.71,76.82,13816.0
2018-03-14 10:40:00,76.84,77.14,76.82,76.89,38611.0,76.84,77.14,76.82,76.89,38611.0
2018-03-14 10:50:00,76.92,77.03,76.78,77.03,21383.0,76.92,77.03,76.78,77.03,21383.0
2018-03-14 11:00:00,77.08,77.22,76.91,77.12,39936.0,77.08,77.22,76.91,77.12,39936.0
2018-03-14 11:10:00,77.09,77.27,77.07,77.22,34180.0,77.09,77.27,77.07,77.22,34180.0
2018-03-14 11:20:00,77.22,77.67,77.0,77.38,35552.0,77.22,77.67,77.0,77.38,35552.0
2018-03-14 11:30:00,77.37,77.5,77.15,77.28,22086.0,77.37,77.5,77.15,77.28,22086.0
2018-03-14 11:40:00,77.29,77.41,77.18,77.2,11051.0,77.29,77.41,77.18,77.2,11051.0
2018-03-14 11:50:00,77.21,77.42,77.21,77.28,13348.0,77.21,77.42,77.21,77.28,13348.0
2018-03-14 12:00:00,77.28,77.4,77.17,77.22,13583.0,77.28,77.4,77.17,77.22,13583.0
2018-03-14 12:10:00,77.2,77.5,77.2,77.45,9444.0,77.2,77.5,77.2,77.45,9444.0
2018-03-14 12:20:00,77.45,77.74,77.43,77.71,17643.0,77.45,77.74,77.43,77.71,17643.0
2018-03-14 12:30:00,77.71,78.11,77.71,77.88,43857.0,77.71,78.11,77.71,77.88,43857.0
2018-03-14 12:40:00,77.93,77.99,77.77,77.83,9648.0,77.93,77.99,77.77,77.83,9648.0
2018-03-14 12:50:00,77.85,78.05,77.79,77.88,48766.0,77.85,78.05,77.79,77.88,48766.0
2018-03-14 13:00:00,77.88,78.0,77.78,77.89,22566.0,77.88,78.0,77.78,77.89,22566.0
2018-03-14 13:10:00,77.87,77.98,77.74,77.97,7145.0,77.87,77.98,77.74,77.97,7145.0
2018-03-14 13:20:00,77.99,78.05,77.81,77.85,17607.0,77.99,78.05,77.81,77.85,17607.0
2018-03-14 13:30:00,77.86,77.9,77.74,77.83,9939.0,77.86,77.9,77.74,77.83,9939.0
2018-03-14 13:40:00,77.86,77.99,77.79,77.98,4376.0,77.86,77.99,77.79,77.98,4376.0
2018-03-14 13:50:00,78.0,78.18,77.65,77.68,43535.0,78.0,78.18,77.65,77.68,43535.0
2018-03-14 14:00:00,77.7,77.74,77.53,77.53,15451.0,77.7,77.74,77.53,77.53,15451.0
2018-03-14 14:10:00,77.54,77.73,77.54,77.62,21217.0,77.54,77.73,77.54,77.62,21217.0
2018-03-14 14:20:00,77.63,77.87,77.56,77.87,23786.0,77.63,77.87,77.56,77.87,23786.0
2018-03-14 14:30:00,77.83,77.86,77.49,77.5,14376.0,77.83,77.86,77.49,77.5,14376.0
2018-03-14 14:40:00,77.5,77.54,77.22,77.33,15933.0,77.5,77.54,77.22,77.33,15933.0
2018-03-14 14:50:00,77.31,77.42,77.19,77.33,17823.0,77.31,77.42,77.19,77.33,17823.0
2018-03-14 15:00:00,77.35,77.35,77.12,77.23,17460.0,77.35,77.35,77.12,77.23,17460.0
2018-03-14 15:10:00,77.21,77.29,77.15,77.21,16476.0,77.21,77.29,77.15,77.21,16476.0
2018-03-14 15:20:00,77.16,77.38,77.15,77.37,13431.0,77.16,77.38,77.15,77.37,13431.0
2018-03-14 15:30:00,77.41,77.51,77.28,77.34,32053.0,77.41,77.51,77.28,77.34,32053.0
2018-03-14 15:40:00,77.3,77.46,77.3,77.36,22716.0,77.3,77.46,77.3,77.36,22716.0
2018-03-14 15:50:00,77.35,77.45,77.27,77.44,52354.0,77.35,77.45,77.27,77.44,52354.0
2018-03-15 09:30:00,77.5,77.5,76.89,77.26,28634.0,77.5,77.5,76.89,77.26,28634.0
2018-03-15 09:40:00,77.3,77.33,76.46,76.55,31460.0,77.3,77.33,76.46,76.55,31460.0
2018-03-15 09:50:00,76.6,77.07,76.58,76.7,15122.0,76.6,77.07,76.58,76.7,15122.0
2018-03-15 10:00:00,76.69,76.95,76.69,76.88,16782.0,76.69,76.95,76.69,76.88,16782.0
2018-03-15 10:10:00,76.98,77.05,76.78,76.8,18592.0,76.98,77.05,76.78,76.8,18592.0
2018-03-15 10:20:00,76.8,77.22,76.8,77.22,23118.0,76.8,77.22,76.8,77.22,23118.0
2018-03-15 10:30:00,77.22,77.28,76.96,77.03,9708.0,77.22,77.28,76.96,77.03,9708.0
2018-03-15 10:40:00,77.07,77.39,77.07,77.29,7642.0,77.07,77.39,77.07,77.29,7642.0
2018-03-15 10:50:00,77.26,77.33,77.07,77.28,9406.0,77.26,77.33,77.07,77.28,9406.0
2018-03-15 11:00:00,77.34,77.39,77.22,77.23,8226.0,77.34,77.39,77.22,77.23,8226.0
2018-03-15 11:10:00,77.21,77.45,77.18,77.39,11650.0,77.21,77.45,77.18,77.39,11650.0
2018-03-15 11:20:00,77.39,77.57,77.36,77.53,11977.0,77.39,77.57,77.36,77.53,11977.0
2018-03-15 11:30:00,77.48,77.7,77.44,77.67,18122.0,77.48,77.7,77.44,77.67,18122.0
2018-03-15 11:40:00,77.63,77.69,77.51,77.69,8746.0,77.63,77.69,77.51,77.69,8746.0
2018-03-15 11:50:00,77.69,77.84,77.67,77.78,16101.0,77.69,77.84,77.67,77.78,16101.0
2018-03-15 12:00:00,77.79,77.82,77.65,77.73,8950.0,77.79,77.82,77.65,77.73,8950.0
2018-03-15 12:10:00,77.69,77.71,77.59,77.65,16811.0,77.69,77.71,77.59,77.65,16811.0
2018-03-15 12:20:00,77.63,77.69,77.56,77.56,6710.0,77.63,77.69,77.56,77.56,6710.0
2018-03-15 12:30:00,77.6,77.61,77.49,77.5,4503.0,77.6,77.61,77.49,77.5,4503.0
2018-03-15 12:40:00,77.5,77.61,77.45,77.58,8942.0,77.5,77.61,77.45,77.58,8942.0
2018-03-15 12:50:00,77.58,77.81,77.58,77.79,10981.0,77.58,77.81,77.58,77.79,10981.0
2018-03-15 13:00:00,77.76,77.88,77.76,77.83,9030.0,77.76,77.88,77.76,77.83,9030.0
2018-03-15 13:10:00,77.85,77.92,77.66,77.67,11225.0,77.85,77.92,77.66,77.67,11225.0
2018-03-15 13:20:00,77.66,77.68,77.54,77.62,9611.0,77.66,77.68,77.54,77.62,9611.0
2018-03-15 13:30:00,77.61,77.68,77.61,77.62,15320.0,77.61,77.68,77.61,77.62,15320.0
2018-03-15 13:40:00,77.62,77.63,77.45,77.46,6261.0,77.62,77.63,77.45,77.46,6261.0
2018-03-15 13:50:00,77.45,77.49,77.38,77.41,10057.0,77.45,77.49,77.38,77.41,10057.0
2018-03-15 14:00:00,77.42,77.44,77.31,77.33,28135.0,77.42,77.44,77.31,77.33,28135.0
2018-03-15 14:10:00,77.34,77.35,77.06,77.06,14283.0,77.34,77.35,77.06,77.06,14283.0
2018-03-15 14:20:00,77.08,77.17,76.9,76.9,8844.0,77.08,77.17,76.9,76.9,8844.0
2018-03-15 14:30:00,76.89,76.96,76.83,76.85,10294.0,76.89,76.96,76.83,76.85,10294.0
2018-03-15 14:40:00,76.84,76.89,76.69,76.89,14483.0,76.84,76.89,76.69,76.89,14483.0
2018-03-15 14:50:00,76.86,77.22,76.83,77.22,8480.0,76.86,77.22,76.83,77.22,8480.0
2018-03-15 15:00:00,77.18,77.28,77.1,77.16,8612.0,77.18,77.28,77.1,77.16,8612.0
2018-03-15 15:10:00,77.11,77.21,77.05,77.17,10633.0,77.11,77.21,77.05,77.17,10633.0
2018-03-15 15:20:00,77.17,77.17,77.05,77.14,12548.0,77.17,77.17,77.05,77.14,12548.0
2018-03-15 15:30:00,77.15,77.3,77.14,77.19,12984.0,77.15,77.3,77.14,77.19,12984.0
2018-03-15 15:40:00,77.22,77.29,77.21,77.23,16265.0,77.22,77.29,77.21,77.23,16265.0
2018-03-15 15:50:00,77.21,77.21,77.08,77.14,40968.0,77.21,77.21,77.08,77.14,40968.0
2018-03-16 09:30:00,77.14,77.14,76.78,76.91,10576.0,77.14,77.14,76.78,76.91,10576.0
2018-03-16 09:40:00,76.79,76.87,76.39,76.39,7496.0,76.79,76.87,76.39,76.39,7496.0
2018-03-16 09:50:00,76.44,76.65,76.36,76.45,14840.0,76.44,76.65,76.36,76.45,14840.0
2018-03-16 10:00:00,76.53,76.9,76.38,76.86,6706.0,76.53,76.9,76.38,76.86,6706.0
2018-03-16 10:10:00,76.77,77.01,76.77,76.85,7417.0,76.77,77.01,76.77,76.85,7417.0
2018-03-16 10:20:00,76.88,76.99,76.74,76.86,6088.0,76.88,76.99,76.74,76.86,6088.0
2018-03-16 10:30:00,76.86,77.02,76.86,76.9,4003.0,76.86,77.02,76.86,76.9,4003.0
2018-03-16 10:40:00,76.87,76.91,76.76,76.83,7514.0,76.87,76.91,76.76,76.83,7514.0
2018-03-16 10:50:00,76.86,76.95,76.76,76.88,6940.0,76.86,76.95,76.76,76.88,6940.0
2018-03-16 11:00:00,76.88,76.93,76.67,76.72,10738.0,76.88,76.93,76.67,76.72,10738.0
2018-03-16 11:10:00,76.72,76.8,76.51,76.61,10892.0,76.72,76.8,76.51,76.61,10892.0
2018-03-16 11:20:00,76.6,76.76,76.56,76.74,16880.0,76.6,76.76,76.56,76.74,16880.0
2018-03-16 11:30:00,76.73,76.92,76.66,76.81,38492.0,76.73,76.92,76.66,76.81,38492.0
2018-03-16 11:40:00,76.85,76.98,76.77,76.83,9118.0,76.85,76.98,76.77,76.83,9118.0
2018-03-16 11:50:00,76.86,76.95,76.7,76.78,8220.0,76.86,76.95,76.7,76.78,8220.0
2018-03-16 12:00:00,76.75,76.78,76.66,76.67,9051.0,76.75,76.78,76.66,76.67,9051.0
2018-03-16 12:10:00,76.67,76.67,76.47,76.53,4275.0,76.67,76.67,76.47,76.53,4275.0
2018-03-16 12:20:00,76.53,76.57,76.43,76.43,13802.0,76.53,76.57,76.43,76.43,13802.0
2018-03-16 12:30:00,76.41,76.57,76.31,76.52,8211.0,76.41,76.57,76.31,76.52,8211.0
2018-03-16 12:40:00,76.54,76.64,76.35,76.63,8676.0,76.54,76.64,76.35,76.63,8676.0
2018-03-16 12:50:00,76.64,76.79,76.59,76.79,9307.0,76.64,76.79,76.59,76.79,9307.0
2018-03-16 13:00:00,76.74,76.82,76.69,76.77,4833.0,76.74,76.82,76.69,76.77,4833.0
2018-03-16 13:10:00,76.72,76.75,76.62,76.75,12274.0,76.72,76.75,76.62,76.75,12274.0
2018-03-16 13:20:00,76.75,76.95,76.74,76.91,13783.0,76.75,76.95,76.74,76.91,13783.0
2018-03-16 13:30:00,76.91,76.92,76.83,76.85,4413.0,76.91,76.92,76.83,76.85,4413.0
2018-03-16 13:40:00,76.88,76.93,76.78,76.83,5163.0,76.88,76.93,76.78,76.83,5163.0
2018-03-16 13:50:00,76.77,76.85,76.75,76.83,9015.0,76.77,76.85,76.75,76.83,9015.0
2018-03-16 14:00:00,76.85,77.0,76.84,77.0,6638.0,76.85,77.0,76.84,77.0,6638.0
2018-03-16 14:10:00,76.99,77.0,76.92,76.97,8061.0,76.99,77.0,76.92,76.97,8061.0
2018-03-16 14:20:00,76.99,77.0,76.95,77.0,11622.0,76.99,77.0,76.95,77.0,11622.0
2018-03-16 14:30:00,77.0,77.08,76.92,77.06,5871.0,77.0,77.08,76.92,77.06,5871.0
2018-03-16 14:40:00,77.03,77.09,77.03,77.07,2915.0,77.03,77.09,77.03,77.07,2915.0
2018-03-16 14:50:00,77.08,77.21,77.01,77.12,18073.0,77.08,77.21,77.01,77.12,18073.0
2018-03-16 15:00:00,77.11,77.25,77.09,77.25,15446.0,77.11,77.25,77.09,77.25,15446.0
2018-03-16 15:10:00,77.23,77.24,76.93,76.97,9321.0,77.23,77.24,76.93,76.97,9321.0
2018-03-16 15:20:00,76.95,76.97,76.87,76.92,13475.0,76.95,76.97,76.87,76.92,13475.0
2018-03-16 15:30:00,76.93,76.94,76.71,76.76,24024.0,76.93,76.94,76.71,76.76,24024.0
2018-03-16 15:40:00,76.77,76.79,76.64,76.7,25599.0,76.77,76.79,76.64,76.7,25599.0
2018-03-16 15:50:00,76.72,76.86,76.55,76.64,112625.0,76.72,76.86,76.55,76.64,112625.0
2018-03-19 09:30:00,76.26,77.11,75.79,77.01,38777.0,76.26,77.11,75.79,77.01,38777.0
2018-03-19 09:40:00,77.11,77.45,77.02,77.41,15725.0,77.11,77.45,77.02,77.41,15725.0
2018-03-19 09:50:00,77.34,77.52,77.16,77.51,31171.0,77.34,77.52,77.16,77.51,31171.0
2018-03-19 10:00:00,77.55,77.82,77.45,77.55,49630.0,77.55,77.82,77.45,77.55,49630.0
2018-03-19 10:10:00,77.5,77.64,77.41,77.45,11862.0,77.5,77.64,77.41,77.45,11862.0
2018-03-19 10:20:00,77.44,77.47,77.28,77.42,14729.0,77.44,77.47,77.28,77.42,14729.0
2018-03-19 10:30:00,77.43,77.46,77.34,77.36,15730.0,77.43,77.46,77.34,77.36,15730.0
2018-03-19 10:40:00,77.36,77.37,76.88,76.9,7259.0,77.36,77.37,76.88,76.9,7259.0
2018-03-19 10:50:00,76.9,76.9,76.54,76.55,15231.0,76.9,76.9,76.54,76.55,15231.0
2018-03-19 11:00:00,76.5,76.76,76.35,76.47,28377.0,76.5,76.76,76.35,76.47,28377.0
2018-03-19 11:10:00,76.53,76.66,76.25,76.33,13243.0,76.53,76.66,76.25,76.33,13243.0
2018-03-19 11:20:00,76.31,76.43,76.24,76.25,22935.0,76.31,76.43,76.24,76.25,22935.0
2018-03-19 11:30:00,76.27,76.27,75.93,75.93,15741.0,76.27,76.27,75.93,75.93,15741.0
2018-03-19 11:40:00,75.93,75.94,75.36,75.5,52250.0,75.93,75.94,75.36,75.5,52250.0
2018-03-19 11:50:00,75.5,75.55,75.1,75.26,33789.0,75.5,75.55,75.1,75.26,33789.0
2018-03-19 12:00:00,75.21,75.45,75.16,75.33,48676.0,75.21,75.45,75.16,75.33,48676.0
2018-03-19 12:10:00,75.4,75.52,75.33,75.49,21352.0,75.4,75.52,75.33,75.49,21352.0
2018-03-19 12:20:00,75.52,75.85,75.5,75.74,30754.0,75.52,75.85,75.5,75.74,30754.0
2018-03-19 12:30:00,75.76,75.77,75.54,75.56,25643.0,75.76,75.77,75.54,75.56,25643.0
2018-03-19 12:40:00,75.58,75.58,75.29,75.29,33931.0,75.58,75.58,75.29,75.29,33931.0
2018-03-19 12:50:00,75.31,75.66,75.31,75.63,7100.0,75.31,75.66,75.31,75.63,7100.0
2018-03-19 13:00:00,75.59,75.66,75.42,75.45,5731.0,75.59,75.66,75.42,75.45,5731.0
2018-03-19 13:10:00,75.42,75.68,75.42,75.58,7471.0,75.42,75.68,75.42,75.58,7471.0
2018-03-19 13:20:00,75.59,75.63,75.43,75.62,7088.0,75.59,75.63,75.43,75.62,7088.0
2018-03-19 13:30:00,75.63,75.8,75.58,75.79,6637.0,75.63,75.8,75.58,75.79,6637.0
2018-03-19 13:40:00,75.83,75.86,75.77,75.85,6195.0,75.83,75.86,75.77,75.85,6195.0
2018-03-19 13:50:00,75.87,75.95,75.71,75.86,14198.0,75.87,75.95,75.71,75.86,14198.0
2018-03-19 14:00:00,75.89,76.13,75.89,76.13,6916.0,75.89,76.13,75.89,76.13,6916.0
2018-03-19 14:10:00,76.12,76.16,76.05,76.07,6098.0,76.12,76.16,76.05,76.07,6098.0
2018-03-19 14:20:00,76.09,76.1,76.0,76.07,5407.0,76.09,76.1,76.0,76.07,5407.0
2018-03-19 14:30:00,75.95,76.01,75.7,75.75,7490.0,75.95,76.01,75.7,75.75,7490.0
2018-03-19 14:40:00,75.79,75.9,75.62,75.62,10708.0,75.79,75.9,75.62,75.62,10708.0
2018-03-19 14:50:00,75.65,75.96,75.65,75.93,10839.0,75.65,75.96,75.65,75.93,10839.0
2018-03-19 15:00:00,75.94,76.0,75.81,75.91,5841.0,75.94,76.0,75.81,75.91,5841.0
2018-03-19 15:10:00,75.95,76.2,75.82,76.16,11646.0,75.95,76.2,75.82,76.16,11646.0
2018-03-19 15:20:00,76.22,76.25,75.99,76.0,7789.0,76.22,76.25,75.99,76.0,7789.0
2018-03-19 15:30:00,76.0,76.11,75.94,76.09,12830.0,76.0,76.11,75.94,76.09,12830.0
2018-03-19 15:40:00,76.07,76.21,75.93,76.15,30769.0,76.07,76.21,75.93,76.15,30769.0
2018-03-19 15:50:00,76.14,76.4,76.11,76.32,96030.0,76.14,76.4,76.11,76.32,96030.0
2018-03-20 09:30:00,76.37,76.55,75.77,75.91,40905.0,76.37,76.55,75.77,75.91,40905.0
2018-03-20 09:40:00,75.97,76.42,75.92,76.01,32146.0,75.97,76.42,75.92,76.01,32146.0
2018-03-20 09:50:00,76.06,76.31,75.87,76.19,19242.0,76.06,76.31,75.87,76.19,19242.0
2018-03-20 10:00:00,76.21,76.6,76.21,76.49,44405.0,76.21,76.6,76.21,76.49,44405.0
2018-03-20 10:10:00,76.45,76.91,76.45,76.6,24868.0,76.45,76.91,76.45,76.6,24868.0
2018-03-20 10:20:00,76.67,76.79,76.43,76.64,9502.0,76.67,76.79,76.43,76.64,9502.0
2018-03-20 10:30:00,76.67,76.77,76.52,76.67,10123.0,76.67,76.77,76.52,76.67,10123.0
2018-03-20 10:40:00,76.65,76.65,76.08,76.3,8712.0,76.65,76.65,76.08,76.3,8712.0
2018-03-20 10:50:00,76.31,76.49,76.19,76.3,13414.0,76.31,76.49,76.19,76.3,13414.0
2018-03-20 11:00:00,76.31,76.48,76.16,76.16,5600.0,76.31,76.48,76.16,76.16,5600.0
2018-03-20 11:10:00,76.2,76.29,76.09,76.15,3520.0,76.2,76.29,76.09,76.15,3520.0
2018-03-20 11:20:00,76.2,76.24,76.05,76.12,5500.0,76.2,76.24,76.05,76.12,5500.0
2018-03-20 11:30:00,76.13,76.15,75.99,76.01,6009.0,76.13,76.15,75.99,76.01,6009.0
2018-03-20 11:40:00,76.06,76.19,75.82,75.91,9770.0,76.06,76.19,75.82,75.91,9770.0
2018-03-20 11:50:00,75.9,76.15,75.85,76.05,11550.0,75.9,76.15,75.85,76.05,11550.0
2018-03-20 12:00:00,76.13,76.5,75.99,76.5,7904.0,76.13,76.5,75.99,76.5,7904.0
2018-03-20 12:10:00,76.53,76.66,76.44,76.59,15580.0,76.53,76.66,76.44,76.59,15580.0
2018-03-20 12:20:00,76.62,76.75,76.6,76.65,12645.0,76.62,76.75,76.6,76.65,12645.0
2018-03-20 12:30:00,76.65,76.9,76.63,76.68,29526.0,76.65,76.9,76.63,76.68,29526.0
2018-03-20 12:40:00,76.71,76.84,76.68,76.81,9106.0,76.71,76.84,76.68,76.81,9106.0
2018-03-20 12:50:00,76.82,76.89,76.73,76.85,7400.0,76.82,76.89,76.73,76.85,7400.0
2018-03-20 13:00:00,76.85,76.94,76.77,76.84,10628.0,76.85,76.94,76.77,76.84,10628.0
2018-03-20 13:10:00,76.88,76.92,76.81,76.81,3775.0,76.88,76.92,76.81,76.81,3775.0
2018-03-20 13:20:00,76.79,76.9,76.77,76.86,7172.0,76.79,76.9,76.77,76.86,7172.0
2018-03-20 13:30:00,76.83,76.88,76.71,76.71,8229.0,76.83,76.88,76.71,76.71,8229.0
2018-03-20 13:40:00,76.76,76.8,76.67,76.8,11196.0,76.76,76.8,76.67,76.8,11196.0
2018-03-20 13:50:00,76.76,76.88,76.71,76.75,10207.0,76.76,76.88,76.71,76.75,10207.0
2018-03-20 14:00:00,76.78,76.99,76.75,76.96,8161.0,76.78,76.99,76.75,76.96,8161.0
2018-03-20 14:10:00,76.97,77.08,76.97,77.02,21150.0,76.97,77.08,76.97,77.02,21150.0
2018-03-20 14:20:00,76.98,77.18,76.97,77.16,30396.0,76.98,77.18,76.97,77.16,30396.0
2018-03-20 14:30:00,77.16,77.28,77.15,77.28,13681.0,77.16,77.28,77.15,77.28,13681.0
2018-03-20 14:40:00,77.28,77.54,77.28,77.46,20516.0,77.28,77.54,77.28,77.46,20516.0
2018-03-20 14:50:00,77.44,77.5,77.35,77.4,8806.0,77.44,77.5,77.35,77.4,8806.0
2018-03-20 15:00:00,77.43,77.46,77.32,77.46,6349.0,77.43,77.46,77.32,77.46,6349.0
2018-03-20 15:10:00,77.41,77.43,77.26,77.27,7556.0,77.41,77.43,77.26,77.27,7556.0
2018-03-20 15:20:00,77.27,77.27,77.2,77.22,10062.0,77.27,77.27,77.2,77.22,10062.0
2018-03-20 15:30:00,77.22,77.66,77.18,77.41,58391.0,77.22,77.66,77.18,77.41,58391.0
2018-03-20 15:40:00,77.38,77.45,77.22,77.34,36947.0,77.38,77.45,77.22,77.34,36947.0
2018-03-20 15:50:00,77.32,77.41,77.24,77.29,48749.0,77.32,77.41,77.24,77.29,48749.0
2018-03-21 09:30:00,76.97,77.0,76.18,76.47,27980.0,76.97,77.0,76.18,76.47,27980.0
2018-03-21 09:40:00,76.34,76.95,76.22,76.73,32722.0,76.34,76.95,76.22,76.73,32722.0
2018-03-21 09:50:00,76.7,77.05,76.64,76.88,22382.0,76.7,77.05,76.64,76.88,22382.0
2018-03-21 10:00:00,76.92,77.1,76.76,77.05,16302.0,76.92,77.1,76.76,77.05,16302.0
2018-03-21 10:10:00,77.06,77.06,76.76,76.82,9186.0,77.06,77.06,76.76,76.82,9186.0
2018-03-21 10:20:00,76.78,76.85,76.63,76.67,11497.0,76.78,76.85,76.63,76.67,11497.0
2018-03-21 10:30:00,76.61,76.98,76.61,76.91,13208.0,76.61,76.98,76.61,76.91,13208.0
2018-03-21 10:40:00,76.88,76.94,76.64,76.64,9197.0,76.88,76.94,76.64,76.64,9197.0
2018-03-21 10:50:00,76.67,76.75,76.46,76.65,21998.0,76.67,76.75,76.46,76.65,21998.0
2018-03-21 11:00:00,76.68,76.78,76.66,76.71,10874.0,76.68,76.78,76.66,76.71,10874.0
2018-03-21 11:10:00,76.73,76.86,76.65,76.75,12861.0,76.73,76.86,76.65,76.75,12861.0
2018-03-21 11:20:00,76.72,76.97,76.62,76.62,26004.0,76.72,76.97,76.62,76.62,26004.0
2018-03-21 11:30:00,76.66,76.72,76.58,76.69,7594.0,76.66,76.72,76.58,76.69,7594.0
2018-03-21 11:40:00,76.72,76.78,76.61,76.69,13997.0,76.72,76.78,76.61,76.69,13997.0
2018-03-21 11:50:00,76.7,76.87,76.67,76.72,12824.0,76.7,76.87,76.67,76.72,12824.0
2018-03-21 12:00:00,76.72,76.73,76.66,76.68,8669.0,76.72,76.73,76.66,76.68,8669.0
2018-03-21 12:10:00,76.67,76.68,76.57,76.65,8323.0,76.67,76.68,76.57,76.65,8323.0
2018-03-21 12:20:00,76.68,76.69,76.55,76.6,9921.0,76.68,76.69,76.55,76.6,9921.0
2018-03-21 12:30:00,76.63,76.63,76.44,76.54,7318.0,76.63,76.63,76.44,76.54,7318.0
2018-03-21 12:40:00,76.55,76.64,76.55,76.64,6430.0,76.55,76.64,76.55,76.64,6430.0
2018-03-21 12:50:00,76.65,76.69,76.53,76.58,8579.0,76.65,76.69,76.53,76.58,8579.0
2018-03-21 13:00:00,76.61,76.67,76.57,76.58,9135.0,76.61,76.67,76.57,76.58,9135.0
2018-03-21 13:10:00,76.6,76.63,76.52,76.53,6402.0,76.6,76.63,76.52,76.53,6402.0
2018-03-21 13:20:00,76.54,76.57,76.47,76.47,5938.0,76.54,76.57,76.47,76.47,5938.0
2018-03-21 13:30:00,76.47,76.51,76.38,76.44,9346.0,76.47,76.51,76.38,76.44,9346.0
2018-03-21 13:40:00,76.41,76.55,76.41,76.51,5776.0,76.41,76.55,76.41,76.51,5776.0
2018-03-21 13:50:00,76.51,76.56,76.39,76.39,3894.0,76.51,76.56,76.39,76.39,3894.0
2018-03-21 14:00:00,76.39,76.63,76.24,76.55,17239.0,76.39,76.63,76.24,76.55,17239.0
2018-03-21 14:10:00,76.58,76.58,76.45,76.46,14195.0,76.58,76.58,76.45,76.46,14195.0
2018-03-21 14:20:00,76.42,76.47,76.13,76.22,11520.0,76.42,76.47,76.13,76.22,11520.0
2018-03-21 14:30:00,76.24,76.37,76.13,76.18,16559.0,76.24,76.37,76.13,76.18,16559.0
2018-03-21 14:40:00,76.21,76.31,76.07,76.07,6840.0,76.21,76.31,76.07,76.07,6840.0
2018-03-21 14:50:00,76.09,76.29,75.87,76.25,17523.0,76.09,76.29,75.87,76.25,17523.0
2018-03-21 15:00:00,76.3,76.51,76.3,76.49,9572.0,76.3,76.51,76.3,76.49,9572.0
2018-03-21 15:10:00,76.53,76.7,76.46,76.58,17415.0,76.53,76.7,76.46,76.58,17415.0
2018-03-21 15:20:00,76.54,76.58,76.43,76.48,18928.0,76.54,76.58,76.43,76.48,18928.0
2018-03-21 15:30:00,76.46,76.61,76.43,76.49,18218.0,76.46,76.61,76.43,76.49,18218.0
2018-03-21 15:40:00,76.47,76.52,76.42,76.51,30194.0,76.47,76.52,76.42,76.51,30194.0
2018-03-21 15:50:00,76.5,76.5,76.34,76.34,58136.0,76.5,76.5,76.34,76.34,58136.0
2018-03-22 09:30:00,75.47,75.87,75.19,75.79,30034.0,75.47,75.87,75.19,75.79,30034.0
2018-03-22 09:40:00,75.88,76.24,75.74,75.96,15654.0,75.88,76.24,75.74,75.96,15654.0
2018-03-22 09:50:00,76.03,76.52,75.89,76.52,17999.0,76.03,76.52,75.89,76.52,17999.0
2018-03-22 10:00:00,76.6,76.63,76.27,76.59,22961.0,76.6,76.63,76.27,76.59,22961.0
2018-03-22 10:10:00,76.62,76.79,76.5,76.53,18261.0,76.62,76.79,76.5,76.53,18261.0
2018-03-22 10:20:00,76.46,76.51,76.2,76.38,14075.0,76.46,76.51,76.2,76.38,14075.0
2018-03-22 10:30:00,76.35,76.52,76.3,76.46,8855.0,76.35,76.52,76.3,76.46,8855.0
2018-03-22 10:40:00,76.37,76.47,76.13,76.13,8157.0,76.37,76.47,76.13,76.13,8157.0
2018-03-22 10:50:00,76.14,76.2,75.69,75.82,10225.0,76.14,76.2,75.69,75.82,10225.0
2018-03-22 11:00:00,75.89,76.08,75.79,76.05,15472.0,75.89,76.08,75.79,76.05,15472.0
2018-03-22 11:10:00,76.1,76.25,76.07,76.24,12075.0,76.1,76.25,76.07,76.24,12075.0
2018-03-22 11:20:00,76.22,76.22,75.67,75.82,19962.0,76.22,76.22,75.67,75.82,19962.0
2018-03-22 11:30:00,75.79,75.81,75.21,75.34,24961.0,75.79,75.81,75.21,75.34,24961.0
2018-03-22 11:40:00,75.29,75.56,75.14,75.5,14071.0,75.29,75.56,75.14,75.5,14071.0
2018-03-22 11:50:00,75.52,75.85,75.36,75.73,26449.0,75.52,75.85,75.36,75.73,26449.0
2018-03-22 12:00:00,75.77,75.77,75.6,75.64,20077.0,75.77,75.77,75.6,75.64,20077.0
2018-03-22 12:10:00,75.67,75.88,75.54,75.84,11802.0,75.67,75.88,75.54,75.84,11802.0
2018-03-22 12:20:00,75.84,76.01,75.7,75.91,17234.0,75.84,76.01,75.7,75.91,17234.0
2018-03-22 12:30:00,75.92,75.93,75.8,75.87,10818.0,75.92,75.93,75.8,75.87,10818.0
2018-03-22 12:40:00,75.82,75.93,75.8,75.91,8300.0,75.82,75.93,75.8,75.91,8300.0
2018-03-22 12:50:00,75.85,76.04,75.85,75.97,7029.0,75.85,76.04,75.85,75.97,7029.0
2018-03-22 13:00:00,75.91,75.96,75.65,75.76,13444.0,75.91,75.96,75.65,75.76,13444.0
2018-03-22 13:10:00,75.87,75.99,75.78,75.92,6001.0,75.87,75.99,75.78,75.92,6001.0
2018-03-22 13:20:00,75.9,76.29,75.89,76.23,7338.0,75.9,76.29,75.89,76.23,7338.0
2018-03-22 13:30:00,76.28,76.3,76.11,76.27,7021.0,76.28,76.3,76.11,76.27,7021.0
2018-03-22 13:40:00,76.27,76.38,76.17,76.33,11053.0,76.27,76.38,76.17,76.33,11053.0
2018-03-22 13:50:00,76.33,76.33,76.12,76.2,10098.0,76.33,76.33,76.12,76.2,10098.0
2018-03-22 14:00:00,76.21,76.28,76.16,76.16,14398.0,76.21,76.28,76.16,76.16,14398.0
2018-03-22 14:10:00,76.16,76.25,76.11,76.11,9058.0,76.16,76.25,76.11,76.11,9058.0
2018-03-22 14:20:00,76.11,76.12,75.88,76.0,19101.0,76.11,76.12,75.88,76.0,19101.0
2018-03-22 14:30:00,76.0,76.22,76.0,76.17,16464.0,76.0,76.22,76.0,76.17,16464.0
2018-03-22 14:40:00,76.2,76.27,76.1,76.2,12757.0,76.2,76.27,76.1,76.2,12757.0
2018-03-22 14:50:00,76.22,76.29,76.12,76.15,23837.0,76.22,76.29,76.12,76.15,23837.0
2018-03-22 15:00:00,76.14,76.31,76.07,76.12,10648.0,76.14,76.31,76.07,76.12,10648.0
2018-03-22 15:10:00,76.11,76.12,75.69,75.73,11879.0,76.11,76.12,75.69,75.73,11879.0
2018-03-22 15:20:00,75.7,75.84,75.63,75.66,17054.0,75.7,75.84,75.63,75.66,17054.0
2018-03-22 15:30:00,75.68,75.7,75.47,75.54,28551.0,75.68,75.7,75.47,75.54,28551.0
2018-03-22 15:40:00,75.52,75.52,75.2,75.25,33398.0,75.52,75.52,75.2,75.25,33398.0
2018-03-22 15:50:00,75.25,75.34,75.07,75.08,79557.0,75.25,75.34,75.07,75.08,79557.0
2018-03-23 09:30:00,75.28,76.45,74.56,76.28,41989.0,75.28,76.45,74.56,76.28,41989.0
2018-03-23 09:40:00,76.21,76.54,75.61,75.92,26184.0,76.21,76.54,75.61,75.92,26184.0
2018-03-23 09:50:00,75.93,76.62,75.65,75.68,31589.0,75.93,76.62,75.65,75.68,31589.0
2018-03-23 10:00:00,75.59,75.92,74.66,75.27,93543.0,75.59,75.92,74.66,75.27,93543.0
2018-03-23 10:10:00,75.28,75.97,75.28,75.8,21318.0,75.28,75.97,75.28,75.8,21318.0
2018-03-23 10:20:00,75.83,75.91,75.56,75.81,10097.0,75.83,75.91,75.56,75.81,10097.0
2018-03-23 10:30:00,75.88,75.91,75.65,75.72,24770.0,75.88,75.91,75.65,75.72,24770.0
2018-03-23 10:40:00,75.75,76.15,75.71,76.15,17177.0,75.75,76.15,75.71,76.15,17177.0
2018-03-23 10:50:00,76.11,76.16,75.93,75.98,8446.0,76.11,76.16,75.93,75.98,8446.0
2018-03-23 11:00:00,76.01,76.06,75.55,75.58,7867.0,76.01,76.06,75.55,75.58,7867.0
2018-03-23 11:10:00,75.54,75.7,75.34,75.7,11998.0,75.54,75.7,75.34,75.7,11998.0
2018-03-23 11:20:00,75.69,75.69,75.38,75.62,40475.0,75.69,75.69,75.38,75.62,40475.0
2018-03-23 11:30:00,75.58,76.05,75.51,75.91,17129.0,75.58,76.05,75.51,75.91,17129.0
2018-03-23 11:40:00,75.88,75.95,75.55,75.59,21087.0,75.88,75.95,75.55,75.59,21087.0
2018-03-23 11:50:00,75.62,75.77,75.46,75.52,10785.0,75.62,75.77,75.46,75.52,10785.0
2018-03-23 12:00:00,75.42,75.57,74.9,75.19,26017.0,75.42,75.57,74.9,75.19,26017.0
2018-03-23 12:10:00,75.17,75.29,75.11,75.2,9860.0,75.17,75.29,75.11,75.2,9860.0
2018-03-23 12:20:00,75.25,75.61,75.19,75.61,7272.0,75.25,75.61,75.19,75.61,7272.0
2018-03-23 12:30:00,75.6,75.68,75.45,75.46,11227.0,75.6,75.68,75.45,75.46,11227.0
2018-03-23 12:40:00,75.47,75.55,75.39,75.43,7428.0,75.47,75.55,75.39,75.43,7428.0
2018-03-23 12:50:00,75.47,75.49,75.3,75.36,9541.0,75.47,75.49,75.3,75.36,9541.0
2018-03-23 13:00:00,75.36,75.39,75.18,75.31,30129.0,75.36,75.39,75.18,75.31,30129.0
2018-03-23 13:10:00,75.38,75.53,75.36,75.53,11546.0,75.38,75.53,75.36,75.53,11546.0
2018-03-23 13:20:00,75.43,75.54,75.37,75.43,10353.0,75.43,75.54,75.37,75.43,10353.0
2018-03-23 13:30:00,75.48,75.53,75.29,75.3,20498.0,75.48,75.53,75.29,75.3,20498.0
2018-03-23 13:40:00,75.3,75.5,75.24,75.45,12877.0,75.3,75.5,75.24,75.45,12877.0
2018-03-23 13:50:00,75.49,75.73,75.48,75.62,8300.0,75.49,75.73,75.48,75.62,8300.0
2018-03-23 14:00:00,75.61,75.61,75.38,75.43,5500.0,75.61,75.61,75.38,75.43,5500.0
2018-03-23 14:10:00,75.41,75.42,75.22,75.25,8238.0,75.41,75.42,75.22,75.25,8238.0
2018-03-23 14:20:00,75.28,75.34,75.19,75.3,5700.0,75.28,75.34,75.19,75.3,5700.0
2018-03-23 14:30:00,75.24,75.35,75.19,75.26,13316.0,75.24,75.35,75.19,75.26,13316.0
2018-03-23 14:40:00,75.25,75.38,75.1,75.11,8100.0,75.25,75.38,75.1,75.11,8100.0
2018-03-23 14:50:00,75.05,75.14,74.75,74.75,16828.0,75.05,75.14,74.75,74.75,16828.0
2018-03-23 15:00:00,74.82,74.83,74.58,74.63,10959.0,74.82,74.83,74.58,74.63,10959.0
2018-03-23 15:10:00,74.66,75.03,74.51,74.9,15093.0,74.66,75.03,74.51,74.9,15093.0
2018-03-23 15:20:00,74.91,74.91,74.21,74.41,52588.0,74.91,74.91,74.21,74.41,52588.0
2018-03-23 15:30:00,74.38,74.56,74.33,74.42,21736.0,74.38,74.56,74.33,74.42,21736.0
2018-03-23 15:40:00,74.45,74.51,74.33,74.33,37188.0,74.45,74.51,74.33,74.33,37188.0
2018-03-23 15:50:00,74.32,74.42,74.23,74.32,102122.0,74.32,74.42,74.23,74.32,102122.0
2018-03-26 09:30:00,75.78,75.99,75.08,75.43,25690.0,75.78,75.99,75.08,75.43,25690.0
2018-03-26 09:40:00,75.57,75.57,75.01,75.15,16073.0,75.57,75.57,75.01,75.15,16073.0
2018-03-26 09:50:00,75.12,75.63,75.05,75.35,17717.0,75.12,75.63,75.05,75.35,17717.0
2018-03-26 10:00:00,75.38,75.66,75.27,75.58,11080.0,75.38,75.66,75.27,75.58,11080.0
2018-03-26 10:10:00,75.6,75.76,75.56,75.63,10061.0,75.6,75.76,75.56,75.63,10061.0
2018-03-26 10:20:00,75.57,75.57,75.08,75.21,8587.0,75.57,75.57,75.08,75.21,8587.0
2018-03-26 10:30:00,75.21,75.34,75.15,75.17,8367.0,75.21,75.34,75.15,75.17,8367.0
2018-03-26 10:40:00,75.1,75.26,74.78,74.96,12758.0,75.1,75.26,74.78,74.96,12758.0
2018-03-26 10:50:00,74.96,75.12,74.92,74.92,10287.0,74.96,75.12,74.92,74.92,10287.0
2018-03-26 11:00:00,74.88,75.01,74.78,74.78,10093.0,74.88,75.01,74.78,74.78,10093.0
2018-03-26 11:10:00,74.79,74.92,74.52,74.52,6262.0,74.79,74.92,74.52,74.52,6262.0
2018-03-26 11:20:00,74.54,74.9,74.53,74.75,15526.0,74.54,74.9,74.53,74.75,15526.0
2018-03-26 11:30:00,74.78,74.99,74.74,74.95,4700.0,74.78,74.99,74.74,74.95,4700.0
2018-03-26 11:40:00,74.97,75.08,74.78,74.88,14353.0,74.97,75.08,74.78,74.88,14353.0
2018-03-26 11:50:00,74.87,75.08,74.87,75.01,9642.0,74.87,75.08,74.87,75.01,9642.0
2018-03-26 12:00:00,74.95,75.01,74.8,75.01,26795.0,74.95,75.01,74.8,75.01,26795.0
2018-03-26 12:10:00,75.01,75.05,74.9,74.9,8302.0,75.01,75.05,74.9,74.9,8302.0
2018-03-26 12:20:00,74.92,75.08,74.92,75.03,8070.0,74.92,75.08,74.92,75.03,8070.0
2018-03-26 12:30:00,75.04,75.16,74.98,75.08,48642.0,75.04,75.16,74.98,75.08,48642.0
2018-03-26 12:40:00,75.03,75.16,75.0,75.04,5673.0,75.03,75.16,75.0,75.04,5673.0
2018-03-26 12:50:00,75.07,75.11,75.02,75.04,7287.0,75.07,75.11,75.02,75.04,7287.0
2018-03-26 13:00:00,75.02,75.22,75.02,75.18,9526.0,75.02,75.22,75.02,75.18,9526.0
2018-03-26 13:10:00,75.13,75.33,75.08,75.08,13449.0,75.13,75.33,75.08,75.08,13449.0
2018-03-26 13:20:00,75.12,75.15,75.04,75.04,18102.0,75.12,75.15,75.04,75.04,18102.0
2018-03-26 13:30:00,75.07,75.15,75.03,75.08,9967.0,75.07,75.15,75.03,75.08,9967.0
2018-03-26 13:40:00,75.14,75.25,75.12,75.25,9230.0,75.14,75.25,75.12,75.25,9230.0
2018-03-26 13:50:00,75.26,75.3,75.15,75.2,15144.0,75.26,75.3,75.15,75.2,15144.0
2018-03-26 14:00:00,75.19,75.21,75.17,75.17,63487.0,75.19,75.21,75.17,75.17,63487.0
2018-03-26 14:10:00,75.17,75.49,75.17,75.49,16979.0,75.17,75.49,75.17,75.49,16979.0
2018-03-26 14:20:00,75.54,75.68,75.45,75.48,14213.0,75.54,75.68,75.45,75.48,14213.0
2018-03-26 14:30:00,75.5,75.53,75.35,75.46,28280.0,75.5,75.53,75.35,75.46,28280.0
2018-03-26 14:40:00,75.47,75.53,75.3,75.39,23906.0,75.47,75.53,75.3,75.39,23906.0
2018-03-26 14:50:00,75.4,75.53,75.34,75.34,50712.0,75.4,75.53,75.34,75.34,50712.0
2018-03-26 15:00:00,75.37,75.52,75.36,75.49,19914.0,75.37,75.52,75.36,75.49,19914.0
2018-03-26 15:10:00,75.5,75.53,75.41,75.45,23402.0,75.5,75.53,75.41,75.45,23402.0
2018-03-26 15:20:00,75.44,75.48,75.35,75.46,19920.0,75.44,75.48,75.35,75.46,19920.0
2018-03-26 15:30:00,75.45,75.48,75.35,75.48,38188.0,75.45,75.48,75.35,75.48,38188.0
2018-03-26 15:40:00,75.47,75.57,75.39,75.55,70302.0,75.47,75.57,75.39,75.55,70302.0
2018-03-26 15:50:00,75.55,75.65,75.44,75.59,87932.0,75.55,75.65,75.44,75.59,87932.0
2018-03-27 09:30:00,76.22,76.35,75.59,75.68,25967.0,76.22,76.35,75.59,75.68,25967.0
2018-03-27 09:40:00,75.66,75.78,74.95,74.95,11551.0,75.66,75.78,74.95,74.95,11551.0
2018-03-27 09:50:00,74.95,75.34,74.8,75.34,8935.0,74.95,75.34,74.8,75.34,8935.0
2018-03-27 10:00:00,75.34,75.36,74.88,75.0,30689.0,75.34,75.36,74.88,75.0,30689.0
2018-03-27 10:10:00,75.0,75.03,74.8,74.99,10306.0,75.0,75.03,74.8,74.99,10306.0
2018-03-27 10:20:00,74.99,74.99,74.62,74.7,14965.0,74.99,74.99,74.62,74.7,14965.0
2018-03-27 10:30:00,74.68,74.96,74.64,74.93,9790.0,74.68,74.96,74.64,74.93,9790.0
2018-03-27 10:40:00,74.91,75.08,74.81,74.82,6146.0,74.91,75.08,74.81,74.82,6146.0
2018-03-27 10:50:00,74.88,74.95,74.65,74.74,7475.0,74.88,74.95,74.65,74.74,7475.0
2018-03-27 11:00:00,74.69,74.9,74.61,74.89,10137.0,74.69,74.9,74.61,74.89,10137.0
2018-03-27 11:10:00,74.84,74.92,74.76,74.76,9908.0,74.84,74.92,74.76,74.76,9908.0
2018-03-27 11:20:00,74.74,74.77,74.5,74.59,10239.0,74.74,74.77,74.5,74.59,10239.0
2018-03-27 11:30:00,74.63,75.1,74.63,75.04,11750.0,74.63,75.1,74.63,75.04,11750.0
2018-03-27 11:40:00,75.04,75.65,75.02,75.56,21959.0,75.04,75.65,75.02,75.56,21959.0
2018-03-27 11:50:00,75.56,75.56,75.11,75.18,13900.0,75.56,75.56,75.11,75.18,13900.0
2018-03-27 12:00:00,75.17,75.29,75.08,75.2,11583.0,75.17,75.29,75.08,75.2,11583.0
2018-03-27 12:10:00,75.19,75.35,75.17,75.21,23560.0,75.19,75.35,75.17,75.21,23560.0
2018-03-27 12:20:00,75.18,75.24,74.91,74.91,13809.0,75.18,75.24,74.91,74.91,13809.0
2018-03-27 12:30:00,74.85,74.9,74.64,74.77,8947.0,74.85,74.9,74.64,74.77,8947.0
2018-03-27 12:40:00,74.75,74.92,74.62,74.82,6379.0,74.75,74.92,74.62,74.82,6379.0
2018-03-27 12:50:00,74.9,74.9,74.65,74.73,7500.0,74.9,74.9,74.65,74.73,7500.0
2018-03-27 13:00:00,74.75,74.91,74.75,74.8,3155.0,74.75,74.91,74.75,74.8,3155.0
2018-03-27 13:10:00,74.87,74.89,74.72,74.78,2800.0,74.87,74.89,74.72,74.78,2800.0
2018-03-27 13:20:00,74.73,74.73,74.51,74.54,5475.0,74.73,74.73,74.51,74.54,5475.0
2018-03-27 13:30:00,74.53,74.65,74.4,74.41,7259.0,74.53,74.65,74.4,74.41,7259.0
2018-03-27 13:40:00,74.36,74.38,74.21,74.26,8794.0,74.36,74.38,74.21,74.26,8794.0
2018-03-27 13:50:00,74.18,74.18,73.9,74.09,18412.0,74.18,74.18,73.9,74.09,18412.0
2018-03-27 14:00:00,74.08,74.08,73.78,73.8,9708.0,74.08,74.08,73.78,73.8,9708.0
2018-03-27 14:10:00,73.81,74.28,73.58,74.28,50153.0,73.81,74.28,73.58,74.28,50153.0
2018-03-27 14:20:00,74.28,74.3,73.61,73.77,21137.0,74.28,74.3,73.61,73.77,21137.0
2018-03-27 14:30:00,73.71,74.17,73.66,74.14,24286.0,73.71,74.17,73.66,74.14,24286.0
2018-03-27 14:40:00,74.17,74.24,73.84,73.94,19080.0,74.17,74.24,73.84,73.94,19080.0
2018-03-27 14:50:00,73.97,74.01,73.77,73.77,12192.0,73.97,74.01,73.77,73.77,12192.0
2018-03-27 15:00:00,73.73,73.77,73.25,73.49,19243.0,73.73,73.77,73.25,73.49,19243.0
2018-03-27 15:10:00,73.47,73.47,73.14,73.26,38035.0,73.47,73.47,73.14,73.26,38035.0
2018-03-27 15:20:00,73.22,73.25,72.84,72.9,24791.0,73.22,73.25,72.84,72.9,24791.0
2018-03-27 15:30:00,72.89,72.89,72.44,72.59,39328.0,72.89,72.89,72.44,72.59,39328.0
2018-03-27 15:40:00,72.55,72.65,72.28,72.45,77931.0,72.55,72.65,72.28,72.45,77931.0
2018-03-27 15:50:00,72.44,72.89,72.38,72.82,100489.0,72.44,72.89,72.38,72.82,100489.0
2018-03-28 09:30:00,72.87,73.0,71.74,71.98,35842.0,72.87,73.0,71.74,71.98,35842.0
2018-03-28 09:40:00,71.91,72.43,71.41,72.43,29709.0,71.91,72.43,71.41,72.43,29709.0
2018-03-28 09:50:00,72.38,72.99,72.21,72.88,26516.0,72.38,72.99,72.21,72.88,26516.0
2018-03-28 10:00:00,72.92,73.11,72.47,72.7,17243.0,72.92,73.11,72.47,72.7,17243.0
2018-03-28 10:10:00,72.65,72.73,72.02,72.12,21920.0,72.65,72.73,72.02,72.12,21920.0
2018-03-28 10:20:00,72.18,72.3,71.74,72.09,32405.0,72.18,72.3,71.74,72.09,32405.0
2018-03-28 10:30:00,72.08,72.4,71.48,71.7,22008.0,72.08,72.4,71.48,71.7,22008.0
2018-03-28 10:40:00,71.66,71.66,71.13,71.19,24687.0,71.66,71.66,71.13,71.19,24687.0
2018-03-28 10:50:00,71.13,71.71,71.04,71.45,30429.0,71.13,71.71,71.04,71.45,30429.0
2018-03-28 11:00:00,71.51,71.7,71.44,71.59,23542.0,71.51,71.7,71.44,71.59,23542.0
2018-03-28 11:10:00,71.56,71.79,71.49,71.7,28869.0,71.56,71.79,71.49,71.7,28869.0
2018-03-28 11:20:00,71.7,71.71,71.03,71.03,21454.0,71.7,71.71,71.03,71.03,21454.0
2018-03-28 11:30:00,71.14,71.48,70.95,71.22,38784.0,71.14,71.48,70.95,71.22,38784.0
2018-03-28 11:40:00,71.21,71.75,71.21,71.56,18676.0,71.21,71.75,71.21,71.56,18676.0
2018-03-28 11:50:00,71.59,71.65,71.29,71.36,26959.0,71.59,71.65,71.29,71.36,26959.0
2018-03-28 12:00:00,71.34,71.56,71.24,71.45,15789.0,71.34,71.56,71.24,71.45,15789.0
2018-03-28 12:10:00,71.48,72.06,71.41,72.05,27005.0,71.48,72.06,71.41,72.05,27005.0
2018-03-28 12:20:00,72.07,72.11,71.54,71.54,11774.0,72.07,72.11,71.54,71.54,11774.0
2018-03-28 12:30:00,71.54,71.71,71.51,71.68,9258.0,71.54,71.71,71.51,71.68,9258.0
2018-03-28 12:40:00,71.71,71.85,71.32,71.45,18474.0,71.71,71.85,71.32,71.45,18474.0
2018-03-28 12:50:00,71.34,71.55,71.19,71.22,11866.0,71.34,71.55,71.19,71.22,11866.0
2018-03-28 13:00:00,71.19,71.64,71.13,71.64,10054.0,71.19,71.64,71.13,71.64,10054.0
2018-03-28 13:10:00,71.59,71.59,71.24,71.3,11266.0,71.59,71.59,71.24,71.3,11266.0
2018-03-28 13:20:00,71.34,71.79,71.33,71.65,17128.0,71.34,71.79,71.33,71.65,17128.0
2018-03-28 13:30:00,71.67,71.77,71.59,71.73,18840.0,71.67,71.77,71.59,71.73,18840.0
2018-03-28 13:40:00,71.69,71.92,71.58,71.74,46001.0,71.69,71.92,71.58,71.74,46001.0
2018-03-28 13:50:00,71.74,71.76,71.57,71.58,25607.0,71.74,71.76,71.57,71.58,25607.0
2018-03-28 14:00:00,71.61,71.7,71.4,71.5,18995.0,71.61,71.7,71.4,71.5,18995.0
2018-03-28 14:10:00,71.44,71.64,71.25,71.44,19711.0,71.44,71.64,71.25,71.44,19711.0
2018-03-28 14:20:00,71.48,71.7,71.34,71.4,12825.0,71.48,71.7,71.34,71.4,12825.0
2018-03-28 14:30:00,71.36,71.75,71.31,71.71,13800.0,71.36,71.75,71.31,71.71,13800.0
2018-03-28 14:40:00,71.75,71.84,71.38,71.55,13117.0,71.75,71.84,71.38,71.55,13117.0
2018-03-28 14:50:00,71.5,71.63,71.21,71.33,13163.0,71.5,71.63,71.21,71.33,13163.0
2018-03-28 15:00:00,71.28,71.36,70.96,71.05,36422.0,71.28,71.36,70.96,71.05,36422.0
2018-03-28 15:10:00,71.04,71.41,71.01,71.29,34511.0,71.04,71.41,71.01,71.29,34511.0
2018-03-28 15:20:00,71.31,71.58,71.18,71.4,24470.0,71.31,71.58,71.18,71.4,24470.0
2018-03-28 15:30:00,71.38,71.69,71.31,71.65,64728.0,71.38,71.69,71.31,71.65,64728.0
2018-03-28 15:40:00,71.67,71.74,71.54,71.65,58304.0,71.67,71.74,71.54,71.65,58304.0
2018-03-28 15:50:00,71.66,71.71,71.47,71.47,88273.0,71.66,71.71,71.47,71.47,88273.0
2018-03-29 09:30:00,71.64,72.0,71.18,71.26,34556.0,71.64,72.0,71.18,71.26,34556.0
2018-03-29 09:40:00,71.26,71.5,71.07,71.3,20654.0,71.26,71.5,71.07,71.3,20654.0
2018-03-29 09:50:00,71.25,71.4,71.04,71.19,24510.0,71.25,71.4,71.04,71.19,24510.0
2018-03-29 10:00:00,71.2,71.7,71.2,71.41,12906.0,71.2,71.7,71.2,71.41,12906.0
2018-03-29 10:10:00,71.45,71.75,71.45,71.68,4377.0,71.45,71.75,71.45,71.68,4377.0
2018-03-29 10:20:00,71.7,71.71,71.44,71.71,5300.0,71.7,71.71,71.44,71.71,5300.0
2018-03-29 10:30:00,71.73,72.21,71.73,72.17,10051.0,71.73,72.21,71.73,72.17,10051.0
2018-03-29 10:40:00,72.17,72.32,72.09,72.13,9714.0,72.17,72.32,72.09,72.13,9714.0
2018-03-29 10:50:00,72.09,72.54,72.09,72.5,9642.0,72.09,72.54,72.09,72.5,9642.0
2018-03-29 11:00:00,72.52,72.66,72.34,72.44,10865.0,72.52,72.66,72.34,72.44,10865.0
2018-03-29 11:10:00,72.45,72.45,72.03,72.14,13200.0,72.45,72.45,72.03,72.14,13200.0
2018-03-29 11:20:00,72.13,72.47,71.99,72.47,7510.0,72.13,72.47,71.99,72.47,7510.0
2018-03-29 11:30:00,72.37,72.38,72.21,72.22,6285.0,72.37,72.38,72.21,72.22,6285.0
2018-03-29 11:40:00,72.28,72.61,72.27,72.56,8365.0,72.28,72.61,72.27,72.56,8365.0
2018-03-29 11:50:00,72.6,72.65,72.28,72.36,12629.0,72.6,72.65,72.28,72.36,12629.0
2018-03-29 12:00:00,72.3,72.4,72.07,72.14,9256.0,72.3,72.4,72.07,72.14,9256.0
2018-03-29 12:10:00,72.09,72.31,72.07,72.22,7525.0,72.09,72.31,72.07,72.22,7525.0
2018-03-29 12:20:00,72.23,72.72,72.14,72.72,29400.0,72.23,72.72,72.14,72.72,29400.0
2018-03-29 12:30:00,72.69,72.72,72.57,72.63,5334.0,72.69,72.72,72.57,72.63,5334.0
2018-03-29 12:40:00,72.65,72.65,72.47,72.59,6924.0,72.65,72.65,72.47,72.59,6924.0
2018-03-29 12:50:00,72.53,72.92,72.53,72.78,7017.0,72.53,72.92,72.53,72.78,7017.0
2018-03-29 13:00:00,72.83,72.91,72.6,72.7,6878.0,72.83,72.91,72.6,72.7,6878.0
2018-03-29 13:10:00,72.71,72.86,72.69,72.86,4943.0,72.71,72.86,72.69,72.86,4943.0
2018-03-29 13:20:00,72.82,72.92,72.69,72.84,29879.0,72.82,72.92,72.69,72.84,29879.0
2018-03-29 13:30:00,72.88,73.09,72.79,73.07,15297.0,72.88,73.09,72.79,73.07,15297.0
2018-03-29 13:40:00,73.04,73.26,73.04,73.26,7755.0,73.04,73.26,73.04,73.26,7755.0
2018-03-29 13:50:00,73.28,73.49,73.25,73.36,10024.0,73.28,73.49,73.25,73.36,10024.0
2018-03-29 14:00:00,73.32,73.42,73.17,73.42,15346.0,73.32,73.42,73.17,73.42,15346.0
2018-03-29 14:10:00,73.41,73.52,73.35,73.45,18294.0,73.41,73.52,73.35,73.45,18294.0
2018-03-29 14:20:00,73.48,73.7,73.35,73.6,63904.0,73.48,73.7,73.35,73.6,63904.0
2018-03-29 14:30:00,73.63,73.75,73.58,73.73,18094.0,73.63,73.75,73.58,73.73,18094.0
2018-03-29 14:40:00,73.73,73.95,73.68,73.95,21320.0,73.73,73.95,73.68,73.95,21320.0
2018-03-29 14:50:00,73.96,74.08,73.76,73.76,45967.0,73.96,74.08,73.76,73.76,45967.0
2018-03-29 15:00:00,73.75,73.85,73.62,73.68,6600.0,73.75,73.85,73.62,73.68,6600.0
2018-03-29 15:10:00,73.69,73.72,73.55,73.57,7954.0,73.69,73.72,73.55,73.57,7954.0
2018-03-29 15:20:00,73.57,73.57,73.17,73.29,20409.0,73.57,73.57,73.17,73.29,20409.0
2018-03-29 15:30:00,73.3,73.32,73.05,73.19,26259.0,73.3,73.32,73.05,73.19,26259.0
2018-03-29 15:40:00,73.2,73.31,73.04,73.25,32791.0,73.2,73.31,73.04,73.25,32791.0
2018-03-29 15:50:00,73.26,73.27,72.97,73.01,80939.0,73.26,73.27,72.97,73.01,80939.0
2018-04-02 09:30:00,72.69,72.72,72.02,72.7,32987.0,72.69,72.72,72.02,72.7,32987.0
2018-04-02 09:40:00,72.58,72.63,72.09,72.14,11339.0,72.58,72.63,72.09,72.14,11339.0
2018-04-02 09:50:00,72.06,72.32,72.03,72.18,32317.0,72.06,72.32,72.03,72.18,32317.0
2018-04-02 10:00:00,72.18,72.18,71.77,72.06,17920.0,72.18,72.18,71.77,72.06,17920.0
2018-04-02 10:10:00,72.06,72.12,71.89,72.0,14555.0,72.06,72.12,71.89,72.0,14555.0
2018-04-02 10:20:00,72.07,72.07,71.73,71.73,9824.0,72.07,72.07,71.73,71.73,9824.0
2018-04-02 10:30:00,71.64,71.81,71.55,71.81,13471.0,71.64,71.81,71.55,71.81,13471.0
2018-04-02 10:40:00,71.85,71.92,71.7,71.91,14205.0,71.85,71.92,71.7,71.91,14205.0
2018-04-02 10:50:00,71.89,72.05,71.71,71.94,17617.0,71.89,72.05,71.71,71.94,17617.0
2018-04-02 11:00:00,71.94,71.99,71.64,71.75,10425.0,71.94,71.99,71.64,71.75,10425.0
2018-04-02 11:10:00,71.79,71.92,71.65,71.92,14679.0,71.79,71.92,71.65,71.92,14679.0
2018-04-02 11:20:00,71.87,72.05,71.59,71.81,57508.0,71.87,72.05,71.59,71.81,57508.0
2018-04-02 11:30:00,71.87,71.87,71.0,71.14,46471.0,71.87,71.87,71.0,71.14,46471.0
2018-04-02 11:40:00,71.18,71.43,71.07,71.38,14025.0,71.18,71.43,71.07,71.38,14025.0
2018-04-02 11:50:00,71.37,71.62,71.29,71.42,10748.0,71.37,71.62,71.29,71.42,10748.0
2018-04-02 12:00:00,71.37,71.42,71.21,71.31,10850.0,71.37,71.42,71.21,71.31,10850.0
2018-04-02 12:10:00,71.33,71.51,71.22,71.38,19663.0,71.33,71.51,71.22,71.38,19663.0
2018-04-02 12:20:00,71.37,71.46,71.29,71.37,7231.0,71.37,71.46,71.29,71.37,7231.0
2018-04-02 12:30:00,71.36,71.62,71.35,71.57,13092.0,71.36,71.62,71.35,71.57,13092.0
2018-04-02 12:40:00,71.55,71.94,71.51,71.9,10124.0,71.55,71.94,71.51,71.9,10124.0
2018-04-02 12:50:00,71.87,71.9,71.72,71.88,10610.0,71.87,71.9,71.72,71.88,10610.0
2018-04-02 13:00:00,71.9,72.02,71.67,71.7,17100.0,71.9,72.02,71.67,71.7,17100.0
2018-04-02 13:10:00,71.68,71.79,71.56,71.56,7387.0,71.68,71.79,71.56,71.56,7387.0
2018-04-02 13:20:00,71.57,71.61,71.38,71.41,8688.0,71.57,71.61,71.38,71.41,8688.0
2018-04-02 13:30:00,71.41,71.6,71.39,71.44,8108.0,71.41,71.6,71.39,71.44,8108.0
2018-04-02 13:40:00,71.4,71.45,71.28,71.34,18751.0,71.4,71.45,71.28,71.34,18751.0
2018-04-02 13:50:00,71.34,71.47,71.21,71.24,11239.0,71.34,71.47,71.21,71.24,11239.0
2018-04-02 14:00:00,71.2,71.2,70.85,70.99,11624.0,71.2,71.2,70.85,70.99,11624.0
2018-04-02 14:10:00,71.02,71.03,70.74,70.91,24928.0,71.02,71.03,70.74,70.91,24928.0
2018-04-02 14:20:00,70.92,71.02,70.74,70.83,23265.0,70.92,71.02,70.74,70.83,23265.0
2018-04-02 14:30:00,70.81,71.13,70.77,70.89,13217.0,70.81,71.13,70.77,70.89,13217.0
2018-04-02 14:40:00,70.91,71.0,70.72,70.99,26311.0,70.91,71.0,70.72,70.99,26311.0
2018-04-02 14:50:00,71.05,71.21,71.03,71.12,10200.0,71.05,71.21,71.03,71.12,10200.0
2018-04-02 15:00:00,71.17,71.33,71.11,71.24,16744.0,71.17,71.33,71.11,71.24,16744.0
2018-04-02 15:10:00,71.22,71.56,71.2,71.55,17050.0,71.22,71.56,71.2,71.55,17050.0
2018-04-02 15:20:00,71.57,71.62,71.23,71.29,23822.0,71.57,71.62,71.23,71.29,23822.0
2018-04-02 15:30:00,71.28,71.35,71.13,71.24,42010.0,71.28,71.35,71.13,71.24,42010.0
2018-04-02 15:40:00,71.24,71.64,71.15,71.5,48192.0,71.24,71.64,71.15,71.5,48192.0
2018-04-02 15:50:00,71.5,71.69,71.42,71.45,64192.0,71.5,71.69,71.42,71.45,64192.0
2018-04-03 09:30:00,72.37,73.47,72.37,72.94,78094.0,72.37,73.47,72.37,72.94,78094.0
2018-04-03 09:40:00,72.97,73.02,72.55,72.67,15280.0,72.97,73.02,72.55,72.67,15280.0
2018-04-03 09:50:00,72.55,72.7,71.9,71.9,17277.0,72.55,72.7,71.9,71.9,17277.0
2018-04-03 10:00:00,71.97,71.97,71.27,71.53,20715.0,71.97,71.97,71.27,71.53,20715.0
2018-04-03 10:10:00,71.49,71.49,71.02,71.1,12436.0,71.49,71.49,71.02,71.1,12436.0
2018-04-03 10:20:00,71.06,71.33,70.95,71.33,17361.0,71.06,71.33,70.95,71.33,17361.0
2018-04-03 10:30:00,71.42,71.71,71.37,71.48,13000.0,71.42,71.71,71.37,71.48,13000.0
2018-04-03 10:40:00,71.55,72.04,71.55,71.85,18574.0,71.55,72.04,71.55,71.85,18574.0
2018-04-03 10:50:00,71.83,72.44,71.83,72.28,103840.0,71.83,72.44,71.83,72.28,103840.0
2018-04-03 11:00:00,72.28,72.76,72.28,72.74,44333.0,72.28,72.76,72.28,72.74,44333.0
2018-04-03 11:10:00,72.74,72.93,72.5,72.9,13617.0,72.74,72.93,72.5,72.9,13617.0
2018-04-03 11:20:00,72.9,72.98,72.78,72.89,37362.0,72.9,72.98,72.78,72.89,37362.0
2018-04-03 11:30:00,72.91,73.1,72.6,72.6,56457.0,72.91,73.1,72.6,72.6,56457.0
2018-04-03 11:40:00,72.6,72.6,71.72,71.81,22665.0,72.6,72.6,71.72,71.81,22665.0
2018-04-03 11:50:00,71.77,71.77,71.35,71.35,43697.0,71.77,71.77,71.35,71.35,43697.0
2018-04-03 12:00:00,71.36,71.88,71.35,71.71,61829.0,71.36,71.88,71.35,71.71,61829.0
2018-04-03 12:10:00,71.73,71.77,71.5,71.54,12279.0,71.73,71.77,71.5,71.54,12279.0
2018-04-03 12:20:00,71.6,71.65,71.15,71.2,18894.0,71.6,71.65,71.15,71.2,18894.0
2018-04-03 12:30:00,71.19,71.5,71.19,71.5,20083.0,71.19,71.5,71.19,71.5,20083.0
2018-04-03 12:40:00,71.53,71.79,71.49,71.72,10317.0,71.53,71.79,71.49,71.72,10317.0
2018-04-03 12:50:00,71.73,71.93,71.72,71.78,17711.0,71.73,71.93,71.72,71.78,17711.0
2018-04-03 13:00:00,71.75,71.78,71.6,71.7,29424.0,71.75,71.78,71.6,71.7,29424.0
2018-04-03 13:10:00,71.66,71.81,71.53,71.77,23123.0,71.66,71.81,71.53,71.77,23123.0
2018-04-03 13:20:00,71.77,71.83,71.61,71.63,22311.0,71.77,71.83,71.61,71.63,22311.0
2018-04-03 13:30:00,71.73,71.81,71.57,71.6,10107.0,71.73,71.81,71.57,71.6,10107.0
2018-04-03 13:40:00,71.62,71.94,71.61,71.91,20249.0,71.62,71.94,71.61,71.91,20249.0
2018-04-03 13:50:00,71.89,72.04,71.89,71.97,22444.0,71.89,72.04,71.89,71.97,22444.0
2018-04-03 14:00:00,71.95,72.02,71.82,71.96,10261.0,71.95,72.02,71.82,71.96,10261.0
2018-04-03 14:10:00,71.93,72.02,71.61,71.74,28097.0,71.93,72.02,71.61,71.74,28097.0
2018-04-03 14:20:00,71.8,72.01,71.77,71.77,31083.0,71.8,72.01,71.77,71.77,31083.0
2018-04-03 14:30:00,71.78,71.78,71.45,71.67,13190.0,71.78,71.78,71.45,71.67,13190.0
2018-04-03 14:40:00,71.67,71.9,71.37,71.83,18747.0,71.67,71.9,71.37,71.83,18747.0
2018-04-03 14:50:00,71.88,72.26,71.86,72.25,48220.0,71.88,72.26,71.86,72.25,48220.0
2018-04-03 15:00:00,72.22,72.52,72.17,72.5,20547.0,72.22,72.52,72.17,72.5,20547.0
2018-04-03 15:10:00,72.52,72.52,72.23,72.34,28857.0,72.52,72.52,72.23,72.34,28857.0
2018-04-03 15:20:00,72.33,72.33,72.13,72.16,45886.0,72.33,72.33,72.13,72.16,45886.0
2018-04-03 15:30:00,72.17,72.19,72.03,72.15,50512.0,72.17,72.19,72.03,72.15,50512.0
2018-04-03 15:40:00,72.16,72.22,71.9,72.0,84597.0,72.16,72.22,71.9,72.0,84597.0
2018-04-03 15:50:00,72.01,72.08,71.9,72.0,151055.0,72.01,72.08,71.9,72.0,151055.0
2018-04-04 09:30:00,70.59,71.48,70.5,71.31,41483.0,70.59,71.48,70.5,71.31,41483.0
2018-04-04 09:40:00,71.2,71.25,70.85,70.91,14803.0,71.2,71.25,70.85,70.91,14803.0
2018-04-04 09:50:00,70.94,71.57,70.91,71.56,74056.0,70.94,71.57,70.91,71.56,74056.0
2018-04-04 10:00:00,71.44,71.44,70.9,71.0,13632.0,71.44,71.44,70.9,71.0,13632.0
2018-04-04 10:10:00,71.05,71.2,70.73,70.95,17401.0,71.05,71.2,70.73,70.95,17401.0
2018-04-04 10:20:00,70.98,70.99,70.77,70.83,12118.0,70.98,70.99,70.77,70.83,12118.0
2018-04-04 10:30:00,70.85,70.85,70.7,70.78,8655.0,70.85,70.85,70.7,70.78,8655.0
2018-04-04 10:40:00,70.79,71.38,70.71,71.36,14447.0,70.79,71.38,70.71,71.36,14447.0
2018-04-04 10:50:00,71.42,71.61,71.13,71.59,13500.0,71.42,71.61,71.13,71.59,13500.0
2018-04-04 11:00:00,71.53,71.53,71.14,71.2,10841.0,71.53,71.53,71.14,71.2,10841.0
2018-04-04 11:10:00,71.22,71.53,71.09,71.43,7411.0,71.22,71.53,71.09,71.43,7411.0
2018-04-04 11:20:00,71.51,71.75,71.48,71.55,17686.0,71.51,71.75,71.48,71.55,17686.0
2018-04-04 11:30:00,71.55,71.86,71.45,71.66,21618.0,71.55,71.86,71.45,71.66,21618.0
2018-04-04 11:40:00,71.7,71.74,71.49,71.64,20389.0,71.7,71.74,71.49,71.64,20389.0
2018-04-04 11:50:00,71.64,71.64,71.48,71.62,7750.0,71.64,71.64,71.48,71.62,7750.0
2018-04-04 12:00:00,71.62,71.63,71.3,71.59,16086.0,71.62,71.63,71.3,71.59,16086.0
2018-04-04 12:10:00,71.63,71.78,71.6,71.67,9535.0,71.63,71.78,71.6,71.67,9535.0
2018-04-04 12:20:00,71.63,71.76,71.56,71.63,13413.0,71.63,71.76,71.56,71.63,13413.0
2018-04-04 12:30:00,71.73,71.92,71.66,71.9,16727.0,71.73,71.92,71.66,71.9,16727.0
2018-04-04 12:40:00,71.92,72.04,71.91,71.97,4800.0,71.92,72.04,71.91,71.97,4800.0
2018-04-04 12:50:00,71.92,71.92,71.67,71.72,4101.0,71.92,71.92,71.67,71.72,4101.0
2018-04-04 13:00:00,71.68,71.76,71.45,71.45,5452.0,71.68,71.76,71.45,71.45,5452.0
2018-04-04 13:10:00,71.5,71.61,71.38,71.48,17158.0,71.5,71.61,71.38,71.48,17158.0
2018-04-04 13:20:00,71.5,71.55,71.29,71.48,13847.0,71.5,71.55,71.29,71.48,13847.0
2018-04-04 13:30:00,71.54,71.78,71.46,71.73,10712.0,71.54,71.78,71.46,71.73,10712.0
2018-04-04 13:40:00,71.79,71.89,71.62,71.7,4491.0,71.79,71.89,71.62,71.7,4491.0
2018-04-04 13:50:00,71.66,71.8,71.54,71.69,24032.0,71.66,71.8,71.54,71.69,24032.0
2018-04-04 14:00:00,71.79,71.92,71.75,71.91,4978.0,71.79,71.92,71.75,71.91,4978.0
2018-04-04 14:10:00,71.94,72.29,71.91,72.24,11015.0,71.94,72.29,71.91,72.24,11015.0
2018-04-04 14:20:00,72.28,72.46,72.22,72.46,6182.0,72.28,72.46,72.22,72.46,6182.0
2018-04-04 14:30:00,72.47,72.63,72.29,72.32,16536.0,72.47,72.63,72.29,72.32,16536.0
2018-04-04 14:40:00,72.27,72.54,72.24,72.48,10658.0,72.27,72.54,72.24,72.48,10658.0
2018-04-04 14:50:00,72.51,72.69,72.51,72.69,7028.0,72.51,72.69,72.51,72.69,7028.0
2018-04-04 15:00:00,72.66,72.72,72.62,72.69,11325.0,72.66,72.72,72.62,72.69,11325.0
2018-04-04 15:10:00,72.65,72.66,72.15,72.36,34283.0,72.65,72.66,72.15,72.36,34283.0
2018-04-04 15:20:00,72.37,72.69,72.34,72.6,21767.0,72.37,72.69,72.34,72.6,21767.0
2018-04-04 15:30:00,72.62,72.79,72.59,72.75,35189.0,72.62,72.79,72.59,72.75,35189.0
2018-04-04 15:40:00,72.76,72.79,72.54,72.71,48880.0,72.76,72.79,72.54,72.71,48880.0
2018-04-04 15:50:00,72.72,72.91,72.72,72.79,65577.0,72.72,72.91,72.72,72.79,65577.0
2018-04-05 09:30:00,73.54,73.65,73.21,73.23,26643.0,73.54,73.65,73.21,73.23,26643.0
2018-04-05 09:40:00,73.05,73.47,72.91,73.02,14838.0,73.05,73.47,72.91,73.02,14838.0
2018-04-05 09:50:00,73.03,73.36,72.71,73.13,13953.0,73.03,73.36,72.71,73.13,13953.0
2018-04-05 10:00:00,73.13,73.13,72.74,72.75,11473.0,73.13,73.13,72.74,72.75,11473.0
2018-04-05 10:10:00,72.77,72.88,72.39,72.56,10230.0,72.77,72.88,72.39,72.56,10230.0
2018-04-05 10:20:00,72.44,72.48,72.19,72.47,8858.0,72.44,72.48,72.19,72.47,8858.0
2018-04-05 10:30:00,72.5,72.76,72.47,72.66,18406.0,72.5,72.76,72.47,72.66,18406.0
2018-04-05 10:40:00,72.66,72.89,72.65,72.77,9494.0,72.66,72.89,72.65,72.77,9494.0
2018-04-05 10:50:00,72.78,73.22,72.78,73.04,10696.0,72.78,73.22,72.78,73.04,10696.0
2018-04-05 11:00:00,73.09,73.44,73.04,73.27,7125.0,73.09,73.44,73.04,73.27,7125.0
2018-04-05 11:10:00,73.23,73.41,73.19,73.26,9697.0,73.23,73.41,73.19,73.26,9697.0
2018-04-05 11:20:00,73.26,73.35,73.08,73.16,11231.0,73.26,73.35,73.08,73.16,11231.0
2018-04-05 11:30:00,73.16,73.76,73.15,73.75,14687.0,73.16,73.76,73.15,73.75,14687.0
2018-04-05 11:40:00,73.71,73.89,73.65,73.75,13073.0,73.71,73.89,73.65,73.75,13073.0
2018-04-05 11:50:00,73.75,73.85,73.66,73.8,12632.0,73.75,73.85,73.66,73.8,12632.0
2018-04-05 12:00:00,73.8,73.81,73.36,73.4,10221.0,73.8,73.81,73.36,73.4,10221.0
2018-04-05 12:10:00,73.34,73.41,73.13,73.17,6432.0,73.34,73.41,73.13,73.17,6432.0
2018-04-05 12:20:00,73.2,73.3,73.07,73.3,9094.0,73.2,73.3,73.07,73.3,9094.0
2018-04-05 12:30:00,73.34,73.39,73.16,73.38,16247.0,73.34,73.39,73.16,73.38,16247.0
2018-04-05 12:40:00,73.36,73.46,73.19,73.3,12624.0,73.36,73.46,73.19,73.3,12624.0
2018-04-05 12:50:00,73.26,73.26,73.09,73.18,6650.0,73.26,73.26,73.09,73.18,6650.0
2018-04-05 13:00:00,73.22,73.34,73.2,73.26,4728.0,73.22,73.34,73.2,73.26,4728.0
2018-04-05 13:10:00,73.26,73.3,73.12,73.14,4898.0,73.26,73.3,73.12,73.14,4898.0
2018-04-05 13:20:00,73.13,73.13,72.9,73.0,6835.0,73.13,73.13,72.9,73.0,6835.0
2018-04-05 13:30:00,72.97,73.1,72.77,72.77,6304.0,72.97,73.1,72.77,72.77,6304.0
2018-04-05 13:40:00,72.74,72.83,72.62,72.83,8183.0,72.74,72.83,72.62,72.83,8183.0
2018-04-05 13:50:00,72.88,72.96,72.71,72.71,6640.0,72.88,72.96,72.71,72.71,6640.0
2018-04-05 14:00:00,72.78,72.85,72.69,72.74,8881.0,72.78,72.85,72.69,72.74,8881.0
2018-04-05 14:10:00,72.74,72.98,72.74,72.93,4500.0,72.74,72.98,72.74,72.93,4500.0
2018-04-05 14:20:00,72.94,72.97,72.84,72.91,6179.0,72.94,72.97,72.84,72.91,6179.0
2018-04-05 14:30:00,72.92,73.01,72.89,72.93,14678.0,72.92,73.01,72.89,72.93,14678.0
2018-04-05 14:40:00,72.97,73.02,72.72,72.94,10763.0,72.97,73.02,72.72,72.94,10763.0
2018-04-05 14:50:00,72.98,73.0,72.79,72.85,7530.0,72.98,73.0,72.79,72.85,7530.0
2018-04-05 15:00:00,72.86,73.01,72.86,73.0,9805.0,72.86,73.01,72.86,73.0,9805.0
2018-04-05 15:10:00,73.04,73.11,72.93,72.97,9077.0,73.04,73.11,72.93,72.97,9077.0
2018-04-05 15:20:00,72.97,72.97,72.75,72.83,14437.0,72.97,72.97,72.75,72.83,14437.0
2018-04-05 15:30:00,72.83,72.83,72.67,72.69,22935.0,72.83,72.83,72.67,72.69,22935.0
2018-04-05 15:40:00,72.71,73.07,72.71,73.06,28772.0,72.71,73.07,72.71,73.06,28772.0
2018-04-05 15:50:00,73.08,73.08,72.75,72.81,73483.0,73.08,73.08,72.75,72.81,73483.0
2018-04-06 09:30:00,72.2,72.85,72.05,72.84,5747.0,72.2,72.85,72.05,72.84,5747.0
2018-04-06 09:40:00,72.75,72.78,72.47,72.57,4350.0,72.75,72.78,72.47,72.57,4350.0
2018-04-06 09:50:00,72.4,72.56,72.19,72.25,4130.0,72.4,72.56,72.19,72.25,4130.0
2018-04-06 10:00:00,72.13,72.22,71.83,71.9,18836.0,72.13,72.22,71.83,71.9,18836.0
2018-04-06 10:10:00,71.95,72.47,71.88,72.46,16178.0,71.95,72.47,71.88,72.46,16178.0
2018-04-06 10:20:00,72.56,72.56,72.31,72.31,4440.0,72.56,72.56,72.31,72.31,4440.0
2018-04-06 10:30:00,72.21,72.37,72.05,72.24,7390.0,72.21,72.37,72.05,72.24,7390.0
2018-04-06 10:40:00,72.19,72.39,71.89,72.02,30368.0,72.19,72.39,71.89,72.02,30368.0
2018-04-06 10:50:00,72.01,72.22,71.88,72.13,17234.0,72.01,72.22,71.88,72.13,17234.0
2018-04-06 11:00:00,72.08,72.22,71.95,72.22,6676.0,72.08,72.22,71.95,72.22,6676.0
2018-04-06 11:10:00,72.23,72.45,72.19,72.42,3312.0,72.23,72.45,72.19,72.42,3312.0
2018-04-06 11:20:00,72.32,72.32,72.04,72.13,4550.0,72.32,72.32,72.04,72.13,4550.0
2018-04-06 11:30:00,72.18,72.4,72.11,72.36,6820.0,72.18,72.4,72.11,72.36,6820.0
2018-04-06 11:40:00,72.38,72.44,72.21,72.21,3600.0,72.38,72.44,72.21,72.21,3600.0
2018-04-06 11:50:00,72.21,72.48,72.13,72.47,5700.0,72.21,72.48,72.13,72.47,5700.0
2018-04-06 12:00:00,72.44,72.49,72.31,72.42,5300.0,72.44,72.49,72.31,72.42,5300.0
2018-04-06 12:10:00,72.38,72.39,72.18,72.21,4235.0,72.38,72.39,72.18,72.21,4235.0
2018-04-06 12:20:00,72.22,72.29,72.13,72.15,3595.0,72.22,72.29,72.13,72.15,3595.0
2018-04-06 12:30:00,72.16,72.3,72.1,72.26,6900.0,72.16,72.3,72.1,72.26,6900.0
2018-04-06 12:40:00,72.32,72.42,72.29,72.37,3635.0,72.32,72.42,72.29,72.37,3635.0
2018-04-06 12:50:00,72.36,72.49,72.35,72.48,2475.0,72.36,72.49,72.35,72.48,2475.0
2018-04-06 13:00:00,72.39,72.39,72.26,72.3,1825.0,72.39,72.39,72.26,72.3,1825.0
2018-04-06 13:10:00,72.24,72.3,72.07,72.12,4421.0,72.24,72.3,72.07,72.12,4421.0
2018-04-06 13:20:00,72.16,72.18,72.03,72.13,3259.0,72.16,72.18,72.03,72.13,3259.0
2018-04-06 13:30:00,72.12,72.16,71.83,71.83,5290.0,72.12,72.16,71.83,71.83,5290.0
2018-04-06 13:40:00,71.85,71.88,71.69,71.69,3300.0,71.85,71.88,71.69,71.69,3300.0
2018-04-06 13:50:00,71.64,71.68,71.5,71.5,4729.0,71.64,71.68,71.5,71.5,4729.0
2018-04-06 14:00:00,71.45,71.51,71.19,71.3,7576.0,71.45,71.51,71.19,71.3,7576.0
2018-04-06 14:10:00,71.37,71.52,71.35,71.35,5860.0,71.37,71.52,71.35,71.35,5860.0
2018-04-06 14:20:00,71.34,71.47,70.92,71.08,33556.0,71.34,71.47,70.92,71.08,33556.0
2018-04-06 14:30:00,71.04,71.19,70.74,70.76,25132.0,71.04,71.19,70.74,70.76,25132.0
2018-04-06 14:40:00,70.76,71.03,70.74,70.79,12866.0,70.76,71.03,70.74,70.79,12866.0
2018-04-06 14:50:00,70.82,70.82,70.53,70.6,21479.0,70.82,70.82,70.53,70.6,21479.0
2018-04-06 15:00:00,70.66,70.84,70.4,70.56,12203.0,70.66,70.84,70.4,70.56,12203.0
2018-04-06 15:10:00,70.53,70.94,70.47,70.93,11343.0,70.53,70.94,70.47,70.93,11343.0
2018-04-06 15:20:00,70.93,71.01,70.74,70.79,9890.0,70.93,71.01,70.74,70.79,9890.0
2018-04-06 15:30:00,70.74,70.92,70.7,70.92,11110.0,70.74,70.92,70.7,70.92,11110.0
2018-04-06 15:40:00,70.95,71.0,70.8,70.8,27008.0,70.95,71.0,70.8,70.8,27008.0
2018-04-06 15:50:00,70.81,71.07,70.8,70.91,45623.0,70.81,71.07,70.8,70.91,45623.0
2018-04-09 09:30:00,71.44,71.44,71.03,71.14,5972.0,71.44,71.44,71.03,71.14,5972.0
2018-04-09 09:40:00,71.2,71.31,71.03,71.31,7275.0,71.2,71.31,71.03,71.31,7275.0
2018-04-09 09:50:00,71.35,71.48,71.3,71.39,12655.0,71.35,71.48,71.3,71.39,12655.0
2018-04-09 10:00:00,71.34,71.56,71.31,71.39,6450.0,71.34,71.56,71.31,71.39,6450.0
2018-04-09 10:10:00,71.43,71.52,71.19,71.23,14056.0,71.43,71.52,71.19,71.23,14056.0
2018-04-09 10:20:00,71.2,71.39,71.2,71.25,3880.0,71.2,71.39,71.2,71.25,3880.0
2018-04-09 10:30:00,71.22,71.46,71.22,71.23,21005.0,71.22,71.46,71.22,71.23,21005.0
2018-04-09 10:40:00,71.27,71.41,71.27,71.34,11082.0,71.27,71.41,71.27,71.34,11082.0
2018-04-09 10:50:00,71.36,71.47,71.26,71.34,13638.0,71.36,71.47,71.26,71.34,13638.0
2018-04-09 11:00:00,71.36,71.36,71.09,71.18,9000.0,71.36,71.36,71.09,71.18,9000.0
2018-04-09 11:10:00,71.17,71.39,71.16,71.31,10010.0,71.17,71.39,71.16,71.31,10010.0
2018-04-09 11:20:00,71.35,71.38,71.24,71.29,9674.0,71.35,71.38,71.24,71.29,9674.0
2018-04-09 11:30:00,71.34,71.44,71.33,71.34,20808.0,71.34,71.44,71.33,71.34,20808.0
2018-04-09 11:40:00,71.34,71.57,71.34,71.52,30041.0,71.34,71.57,71.34,71.52,30041.0
2018-04-09 11:50:00,71.51,71.62,71.42,71.53,28324.0,71.51,71.62,71.42,71.53,28324.0
2018-04-09 12:00:00,71.52,71.75,71.4,71.73,16525.0,71.52,71.75,71.4,71.73,16525.0
2018-04-09 12:10:00,71.74,71.93,71.72,71.88,8584.0,71.74,71.93,71.72,71.88,8584.0
2018-04-09 12:20:00,71.87,71.87,71.5,71.52,13611.0,71.87,71.87,71.5,71.52,13611.0
2018-04-09 12:30:00,71.56,71.6,71.36,71.51,23156.0,71.56,71.6,71.36,71.51,23156.0
2018-04-09 12:40:00,71.44,71.53,71.41,71.46,16769.0,71.44,71.53,71.41,71.46,16769.0
2018-04-09 12:50:00,71.47,71.5,71.34,71.41,18408.0,71.47,71.5,71.34,71.41,18408.0
2018-04-09 13:00:00,71.44,71.5,71.32,71.36,35191.0,71.44,71.5,71.32,71.36,35191.0
2018-04-09 13:10:00,71.37,71.42,71.29,71.38,17206.0,71.37,71.42,71.29,71.38,17206.0
2018-04-09 13:20:00,71.41,71.42,71.31,71.33,22870.0,71.41,71.42,71.31,71.33,22870.0
2018-04-09 13:30:00,71.37,71.5,71.31,71.42,16232.0,71.37,71.5,71.31,71.42,16232.0
2018-04-09 13:40:00,71.46,71.47,71.3,71.34,15473.0,71.46,71.47,71.3,71.34,15473.0
2018-04-09 13:50:00,71.36,71.5,71.35,71.44,29472.0,71.36,71.5,71.35,71.44,29472.0
2018-04-09 14:00:00,71.44,71.67,71.41,71.49,24256.0,71.44,71.67,71.41,71.49,24256.0
2018-04-09 14:10:00,71.55,71.62,71.38,71.52,18450.0,71.55,71.62,71.38,71.52,18450.0
2018-04-09 14:20:00,71.52,71.55,71.28,71.46,10561.0,71.52,71.55,71.28,71.46,10561.0
2018-04-09 14:30:00,71.46,71.54,71.28,71.28,10094.0,71.46,71.54,71.28,71.28,10094.0
2018-04-09 14:40:00,71.17,71.27,71.13,71.21,9894.0,71.17,71.27,71.13,71.21,9894.0
2018-04-09 14:50:00,71.24,71.41,71.23,71.3,11561.0,71.24,71.41,71.23,71.3,11561.0
2018-04-09 15:00:00,71.32,71.35,71.13,71.15,15442.0,71.32,71.35,71.13,71.15,15442.0
2018-04-09 15:10:00,71.18,71.23,71.04,71.05,12764.0,71.18,71.23,71.04,71.05,12764.0
2018-04-09 15:20:00,71.04,71.08,70.85,70.88,17675.0,71.04,71.08,70.85,70.88,17675.0
2018-04-09 15:30:00,70.89,70.96,70.76,70.83,20767.0,70.89,70.96,70.76,70.83,20767.0
2018-04-09 15:40:00,70.83,70.93,70.64,70.66,27308.0,70.83,70.93,70.64,70.66,27308.0
2018-04-09 15:50:00,70.65,70.8,70.41,70.54,65708.0,70.65,70.8,70.41,70.54,65708.0
2018-04-10 09:30:00,71.61,71.62,70.97,71.09,18694.0,71.61,71.62,70.97,71.09,18694.0
2018-04-10 09:40:00,71.12,71.12,70.78,71.09,15264.0,71.12,71.12,70.78,71.09,15264.0
2018-04-10 09:50:00,71.13,71.15,70.64,70.83,31080.0,71.13,71.15,70.64,70.83,31080.0
2018-04-10 10:00:00,70.86,71.1,70.86,71.0,15780.0,70.86,71.1,70.86,71.0,15780.0
2018-04-10 10:10:00,70.98,71.1,70.88,70.89,24735.0,70.98,71.1,70.88,70.89,24735.0
2018-04-10 10:20:00,70.9,71.39,70.82,71.36,40767.0,70.9,71.39,70.82,71.36,40767.0
2018-04-10 10:30:00,71.44,71.85,71.4,71.73,35172.0,71.44,71.85,71.4,71.73,35172.0
2018-04-10 10:40:00,71.7,71.93,71.63,71.81,15287.0,71.7,71.93,71.63,71.81,15287.0
2018-04-10 10:50:00,71.77,71.8,71.41,71.51,13934.0,71.77,71.8,71.41,71.51,13934.0
2018-04-10 11:00:00,71.5,71.67,71.44,71.51,14206.0,71.5,71.67,71.44,71.51,14206.0
2018-04-10 11:10:00,71.53,71.69,71.41,71.56,6135.0,71.53,71.69,71.41,71.56,6135.0
2018-04-10 11:20:00,71.47,71.67,71.41,71.42,7324.0,71.47,71.67,71.41,71.42,7324.0
2018-04-10 11:30:00,71.49,71.66,71.47,71.6,8900.0,71.49,71.66,71.47,71.6,8900.0
2018-04-10 11:40:00,71.65,71.65,71.26,71.3,7724.0,71.65,71.65,71.26,71.3,7724.0
2018-04-10 11:50:00,71.28,71.49,71.27,71.36,6800.0,71.28,71.49,71.27,71.36,6800.0
2018-04-10 12:00:00,71.39,71.6,71.32,71.49,13463.0,71.39,71.6,71.32,71.49,13463.0
2018-04-10 12:10:00,71.43,71.55,71.36,71.47,12764.0,71.43,71.55,71.36,71.47,12764.0
2018-04-10 12:20:00,71.5,71.56,71.37,71.45,55061.0,71.5,71.56,71.37,71.45,55061.0
2018-04-10 12:30:00,71.48,71.77,71.47,71.71,12324.0,71.48,71.77,71.47,71.71,12324.0
2018-04-10 12:40:00,71.7,71.76,71.53,71.76,3740.0,71.7,71.76,71.53,71.76,3740.0
2018-04-10 12:50:00,71.74,71.77,71.55,71.75,11610.0,71.74,71.77,71.55,71.75,11610.0
2018-04-10 13:00:00,71.77,71.91,71.69,71.81,9635.0,71.77,71.91,71.69,71.81,9635.0
2018-04-10 13:10:00,71.86,72.03,71.86,71.98,8437.0,71.86,72.03,71.86,71.98,8437.0
2018-04-10 13:20:00,71.96,72.03,71.9,72.03,12298.0,71.96,72.03,71.9,72.03,12298.0
2018-04-10 13:30:00,72.02,72.1,71.93,72.03,10198.0,72.02,72.1,71.93,72.03,10198.0
2018-04-10 13:40:00,72.03,72.04,71.79,71.98,12792.0,72.03,72.04,71.79,71.98,12792.0
2018-04-10 13:50:00,71.89,72.03,71.89,71.97,11397.0,71.89,72.03,71.89,71.97,11397.0
2018-04-10 14:00:00,71.99,72.02,71.89,71.95,7282.0,71.99,72.02,71.89,71.95,7282.0
2018-04-10 14:10:00,72.0,72.01,71.9,71.97,5500.0,72.0,72.01,71.9,71.97,5500.0
2018-04-10 14:20:00,71.92,71.97,71.85,71.89,8203.0,71.92,71.97,71.85,71.89,8203.0
2018-04-10 14:30:00,71.91,71.96,71.75,71.81,9850.0,71.91,71.96,71.75,71.81,9850.0
2018-04-10 14:40:00,71.81,71.97,71.7,71.93,9294.0,71.81,71.97,71.7,71.93,9294.0
2018-04-10 14:50:00,71.88,72.07,71.88,72.05,9300.0,71.88,72.07,71.88,72.05,9300.0
2018-04-10 15:00:00,72.09,72.18,71.93,72.15,30201.0,72.09,72.18,71.93,72.15,30201.0
2018-04-10 15:10:00,72.17,72.35,72.16,72.32,18396.0,72.17,72.35,72.16,72.32,18396.0
2018-04-10 15:20:00,72.32,72.34,72.07,72.26,15657.0,72.32,72.34,72.07,72.26,15657.0
2018-04-10 15:30:00,72.21,72.24,71.86,71.91,29079.0,72.21,72.24,71.86,71.91,29079.0
2018-04-10 15:40:00,71.91,71.95,71.68,71.87,62106.0,71.91,71.95,71.68,71.87,62106.0
2018-04-10 15:50:00,71.93,71.93,71.84,71.87,75797.0,71.93,71.93,71.84,71.87,75797.0
2018-04-11 09:30:00,71.71,72.44,71.6,72.44,18993.0,71.71,72.44,71.6,72.44,18993.0
2018-04-11 09:40:00,72.43,72.43,71.92,71.92,20557.0,72.43,72.43,71.92,71.92,20557.0
2018-04-11 09:50:00,71.84,72.25,71.74,72.06,51852.0,71.84,72.25,71.74,72.06,51852.0
2018-04-11 10:00:00,72.12,72.2,71.98,72.04,13053.0,72.12,72.2,71.98,72.04,13053.0
2018-04-11 10:10:00,72.04,72.3,71.97,72.14,16615.0,72.04,72.3,71.97,72.14,16615.0
2018-04-11 10:20:00,72.09,72.3,72.05,72.27,22891.0,72.09,72.3,72.05,72.27,22891.0
2018-04-11 10:30:00,72.25,72.81,72.2,72.66,55559.0,72.25,72.81,72.2,72.66,55559.0
2018-04-11 10:40:00,72.64,72.91,72.55,72.72,30821.0,72.64,72.91,72.55,72.72,30821.0
2018-04-11 10:50:00,72.71,72.71,72.17,72.2,28603.0,72.71,72.71,72.17,72.2,28603.0
2018-04-11 11:00:00,72.21,72.55,72.15,72.54,5440.0,72.21,72.55,72.15,72.54,5440.0
2018-04-11 11:10:00,72.53,72.73,72.44,72.55,7500.0,72.53,72.73,72.44,72.55,7500.0
2018-04-11 11:20:00,72.47,72.6,72.4,72.55,8287.0,72.47,72.6,72.4,72.55,8287.0
2018-04-11 11:30:00,72.57,72.68,72.41,72.62,9035.0,72.57,72.68,72.41,72.62,9035.0
2018-04-11 11:40:00,72.67,72.82,72.67,72.76,6862.0,72.67,72.82,72.67,72.76,6862.0
2018-04-11 11:50:00,72.79,73.36,72.78,73.09,21194.0,72.79,73.36,72.78,73.09,21194.0
2018-04-11 12:00:00,73.13,73.15,72.76,72.76,18440.0,73.13,73.15,72.76,72.76,18440.0
2018-04-11 12:10:00,72.77,72.94,72.72,72.75,6786.0,72.77,72.94,72.72,72.75,6786.0
2018-04-11 12:20:00,72.8,73.06,72.8,73.02,6667.0,72.8,73.06,72.8,73.02,6667.0
2018-04-11 12:30:00,73.03,73.04,72.66,72.66,11453.0,73.03,73.04,72.66,72.66,11453.0
2018-04-11 12:40:00,72.64,72.81,72.58,72.68,6335.0,72.64,72.81,72.58,72.68,6335.0
2018-04-11 12:50:00,72.7,72.76,72.55,72.67,6817.0,72.7,72.76,72.55,72.67,6817.0
2018-04-11 13:00:00,72.71,72.83,72.68,72.71,3725.0,72.71,72.83,72.68,72.71,3725.0
2018-04-11 13:10:00,72.68,72.82,72.63,72.76,5972.0,72.68,72.82,72.63,72.76,5972.0
2018-04-11 13:20:00,72.76,72.79,72.57,72.61,4410.0,72.76,72.79,72.57,72.61,4410.0
2018-04-11 13:30:00,72.57,72.59,72.39,72.58,7585.0,72.57,72.59,72.39,72.58,7585.0
2018-04-11 13:40:00,72.63,72.69,72.58,72.69,2984.0,72.63,72.69,72.58,72.69,2984.0
2018-04-11 13:50:00,72.7,72.82,72.66,72.82,4726.0,72.7,72.82,72.66,72.82,4726.0
2018-04-11 14:00:00,72.84,72.86,72.51,72.51,4500.0,72.84,72.86,72.51,72.51,4500.0
2018-04-11 14:10:00,72.48,72.57,72.4,72.56,7614.0,72.48,72.57,72.4,72.56,7614.0
2018-04-11 14:20:00,72.61,72.61,72.31,72.39,6041.0,72.61,72.61,72.31,72.39,6041.0
2018-04-11 14:30:00,72.4,72.47,72.37,72.42,9185.0,72.4,72.47,72.37,72.42,9185.0
2018-04-11 14:40:00,72.42,72.5,72.33,72.46,4400.0,72.42,72.5,72.33,72.46,4400.0
2018-04-11 14:50:00,72.42,72.52,72.24,72.5,7632.0,72.42,72.52,72.24,72.5,7632.0
2018-04-11 15:00:00,72.46,72.57,72.21,72.26,11281.0,72.46,72.57,72.21,72.26,11281.0
2018-04-11 15:10:00,72.23,72.23,71.97,72.06,41754.0,72.23,72.23,71.97,72.06,41754.0
2018-04-11 15:20:00,72.14,72.14,72.02,72.09,9639.0,72.14,72.14,72.02,72.09,9639.0
2018-04-11 15:30:00,72.1,72.41,72.1,72.38,8014.0,72.1,72.41,72.1,72.38,8014.0
2018-04-11 15:40:00,72.42,72.52,72.3,72.3,20488.0,72.42,72.52,72.3,72.3,20488.0
2018-04-11 15:50:00,72.26,72.31,72.17,72.26,30820.0,72.26,72.31,72.17,72.26,30820.0
2018-04-12 09:30:00,72.75,73.19,72.39,72.53,7625.0,72.75,73.19,72.39,72.53,7625.0
2018-04-12 09:40:00,72.58,72.81,72.34,72.64,7935.0,72.58,72.81,72.34,72.64,7935.0
2018-04-12 09:50:00,72.66,73.07,72.65,73.07,9025.0,72.66,73.07,72.65,73.07,9025.0
2018-04-12 10:00:00,73.03,73.03,72.74,72.88,4765.0,73.03,73.03,72.74,72.88,4765.0
2018-04-12 10:10:00,72.88,73.23,72.88,73.09,8266.0,72.88,73.23,72.88,73.09,8266.0
2018-04-12 10:20:00,73.13,73.13,72.78,72.93,15226.0,73.13,73.13,72.78,72.93,15226.0
2018-04-12 10:30:00,72.97,73.06,72.96,73.06,5329.0,72.97,73.06,72.96,73.06,5329.0
2018-04-12 10:40:00,73.08,73.5,73.08,73.48,45431.0,73.08,73.5,73.08,73.48,45431.0
2018-04-12 10:50:00,73.48,73.54,73.41,73.5,38651.0,73.48,73.54,73.41,73.5,38651.0
2018-04-12 11:00:00,73.48,73.54,73.38,73.46,19825.0,73.48,73.54,73.38,73.46,19825.0
2018-04-12 11:10:00,73.49,73.59,73.44,73.56,16509.0,73.49,73.59,73.44,73.56,16509.0
2018-04-12 11:20:00,73.58,73.86,73.58,73.81,17417.0,73.58,73.86,73.58,73.81,17417.0
2018-04-12 11:30:00,73.84,73.85,73.72,73.74,16448.0,73.84,73.85,73.72,73.74,16448.0
2018-04-12 11:40:00,73.74,73.78,73.56,73.57,15375.0,73.74,73.78,73.56,73.57,15375.0
2018-04-12 11:50:00,73.54,73.57,73.44,73.55,21217.0,73.54,73.57,73.44,73.55,21217.0
2018-04-12 12:00:00,73.54,73.58,73.3,73.4,15364.0,73.54,73.58,73.3,73.4,15364.0
2018-04-12 12:10:00,73.43,73.6,73.38,73.6,8252.0,73.43,73.6,73.38,73.6,8252.0
2018-04-12 12:20:00,73.6,73.6,73.3,73.33,7650.0,73.6,73.6,73.3,73.33,7650.0
2018-04-12 12:30:00,73.3,73.36,73.29,73.3,6622.0,73.3,73.36,73.29,73.3,6622.0
2018-04-12 12:40:00,73.3,73.51,73.3,73.38,11623.0,73.3,73.51,73.3,73.38,11623.0
2018-04-12 12:50:00,73.36,73.36,73.23,73.32,8261.0,73.36,73.36,73.23,73.32,8261.0
2018-04-12 13:00:00,73.34,73.38,73.14,73.19,14870.0,73.34,73.38,73.14,73.19,14870.0
2018-04-12 13:10:00,73.15,73.19,73.0,73.17,5432.0,73.15,73.19,73.0,73.17,5432.0
2018-04-12 13:20:00,73.18,73.2,72.97,73.07,9262.0,73.18,73.2,72.97,73.07,9262.0
2018-04-12 13:30:00,73.0,73.26,72.95,73.25,15833.0,73.0,73.26,72.95,73.25,15833.0
2018-04-12 13:40:00,73.2,73.31,73.01,73.03,13287.0,73.2,73.31,73.01,73.03,13287.0
2018-04-12 13:50:00,73.04,73.24,72.95,72.97,15932.0,73.04,73.24,72.95,72.97,15932.0
2018-04-12 14:00:00,72.98,73.1,72.95,73.07,19501.0,72.98,73.1,72.95,73.07,19501.0
2018-04-12 14:10:00,73.07,73.15,73.06,73.07,11070.0,73.07,73.15,73.06,73.07,11070.0
2018-04-12 14:20:00,73.08,73.14,73.0,73.05,9422.0,73.08,73.14,73.0,73.05,9422.0
2018-04-12 14:30:00,73.05,73.19,73.02,73.19,20309.0,73.05,73.19,73.02,73.19,20309.0
2018-04-12 14:40:00,73.19,73.27,73.12,73.17,8386.0,73.19,73.27,73.12,73.17,8386.0
2018-04-12 14:50:00,73.19,73.3,73.19,73.28,7068.0,73.19,73.3,73.19,73.28,7068.0
2018-04-12 15:00:00,73.31,73.33,73.2,73.27,12695.0,73.31,73.33,73.2,73.27,12695.0
2018-04-12 15:10:00,73.28,73.47,73.28,73.43,11006.0,73.28,73.47,73.28,73.43,11006.0
2018-04-12 15:20:00,73.41,73.49,73.38,73.4,15925.0,73.41,73.49,73.38,73.4,15925.0
2018-04-12 15:30:00,73.43,73.47,73.39,73.45,31890.0,73.43,73.47,73.39,73.45,31890.0
2018-04-12 15:40:00,73.43,73.45,73.27,73.3,39770.0,73.43,73.45,73.27,73.3,39770.0
2018-04-12 15:50:00,73.32,73.4,73.3,73.34,113824.0,73.32,73.4,73.3,73.34,113824.0
2018-04-13 09:30:00,73.89,73.99,73.08,73.34,18073.0,73.89,73.99,73.08,73.34,18073.0
2018-04-13 09:40:00,73.42,73.43,72.82,72.83,16143.0,73.42,73.43,72.82,72.83,16143.0
2018-04-13 09:50:00,72.78,72.94,72.53,72.71,10843.0,72.78,72.94,72.53,72.71,10843.0
2018-04-13 10:00:00,72.75,72.96,72.39,72.46,23721.0,72.75,72.96,72.39,72.46,23721.0
2018-04-13 10:10:00,72.48,72.78,72.46,72.78,8266.0,72.48,72.78,72.46,72.78,8266.0
2018-04-13 10:20:00,72.8,72.8,72.15,72.34,12142.0,72.8,72.8,72.15,72.34,12142.0
2018-04-13 10:30:00,72.32,72.51,72.19,72.29,10460.0,72.32,72.51,72.19,72.29,10460.0
2018-04-13 10:40:00,72.3,72.41,72.17,72.26,5995.0,72.3,72.41,72.17,72.26,5995.0
2018-04-13 10:50:00,72.3,72.33,71.95,71.95,6280.0,72.3,72.33,71.95,71.95,6280.0
2018-04-13 11:00:00,71.95,72.13,71.83,72.13,10864.0,71.95,72.13,71.83,72.13,10864.0
2018-04-13 11:10:00,72.13,72.22,72.09,72.15,8182.0,72.13,72.22,72.09,72.15,8182.0
2018-04-13 11:20:00,72.18,72.3,72.13,72.15,3770.0,72.18,72.3,72.13,72.15,3770.0
2018-04-13 11:30:00,72.07,72.2,72.03,72.11,8389.0,72.07,72.2,72.03,72.11,8389.0
2018-04-13 11:40:00,72.05,72.15,71.93,72.05,6383.0,72.05,72.15,71.93,72.05,6383.0
2018-04-13 11:50:00,72.02,72.08,71.91,72.02,4400.0,72.02,72.08,71.91,72.02,4400.0
2018-04-13 12:00:00,72.06,72.22,72.05,72.1,5935.0,72.06,72.22,72.05,72.1,5935.0
2018-04-13 12:10:00,72.1,72.33,72.1,72.17,8212.0,72.1,72.33,72.1,72.17,8212.0
2018-04-13 12:20:00,72.18,72.21,72.07,72.16,8704.0,72.18,72.21,72.07,72.16,8704.0
2018-04-13 12:30:00,72.19,72.2,72.01,72.01,6457.0,72.19,72.2,72.01,72.01,6457.0
2018-04-13 12:40:00,72.01,72.1,72.0,72.04,8877.0,72.01,72.1,72.0,72.04,8877.0
2018-04-13 12:50:00,72.1,72.25,72.06,72.23,7397.0,72.1,72.25,72.06,72.23,7397.0
2018-04-13 13:00:00,72.22,72.36,72.22,72.34,5363.0,72.22,72.36,72.22,72.34,5363.0
2018-04-13 13:10:00,72.33,72.38,72.26,72.35,4100.0,72.33,72.38,72.26,72.35,4100.0
2018-04-13 13:20:00,72.41,72.6,72.41,72.49,4843.0,72.41,72.6,72.41,72.49,4843.0
2018-04-13 13:30:00,72.48,72.51,72.35,72.5,5361.0,72.48,72.51,72.35,72.5,5361.0
2018-04-13 13:40:00,72.5,72.52,72.41,72.46,7672.0,72.5,72.52,72.41,72.46,7672.0
2018-04-13 13:50:00,72.5,72.5,72.27,72.32,14116.0,72.5,72.5,72.27,72.32,14116.0
2018-04-13 14:00:00,72.33,72.46,72.33,72.44,4100.0,72.33,72.46,72.33,72.44,4100.0
2018-04-13 14:10:00,72.46,72.49,72.34,72.34,10600.0,72.46,72.49,72.34,72.34,10600.0
2018-04-13 14:20:00,72.36,72.45,72.28,72.44,14246.0,72.36,72.45,72.28,72.44,14246.0
2018-04-13 14:30:00,72.42,72.57,72.41,72.47,13701.0,72.42,72.57,72.41,72.47,13701.0
2018-04-13 14:40:00,72.48,72.49,72.31,72.31,5831.0,72.48,72.49,72.31,72.31,5831.0
2018-04-13 14:50:00,72.29,72.3,72.13,72.21,10699.0,72.29,72.3,72.13,72.21,10699.0
2018-04-13 15:00:00,72.19,72.21,71.93,72.05,46871.0,72.19,72.21,71.93,72.05,46871.0
2018-04-13 15:10:00,71.99,72.04,71.73,71.73,9671.0,71.99,72.04,71.73,71.73,9671.0
2018-04-13 15:20:00,71.74,71.86,71.73,71.77,7623.0,71.74,71.86,71.73,71.77,7623.0
2018-04-13 15:30:00,71.73,71.86,71.67,71.72,33030.0,71.73,71.86,71.67,71.72,33030.0
2018-04-13 15:40:00,71.73,71.97,71.72,71.94,52750.0,71.73,71.97,71.72,71.94,52750.0
2018-04-13 15:50:00,71.94,72.14,71.94,72.05,41360.0,71.94,72.14,71.94,72.05,41360.0
2018-04-16 09:30:00,72.59,72.81,72.4,72.54,20082.0,72.59,72.81,72.4,72.54,20082.0
2018-04-16 09:40:00,72.51,72.55,72.08,72.34,10615.0,72.51,72.55,72.08,72.34,10615.0
2018-04-16 09:50:00,72.27,72.27,72.06,72.21,3101.0,72.27,72.27,72.06,72.21,3101.0
2018-04-16 10:00:00,72.22,72.75,72.21,72.68,7743.0,72.22,72.75,72.21,72.68,7743.0
2018-04-16 10:10:00,72.68,72.77,72.57,72.57,10926.0,72.68,72.77,72.57,72.57,10926.0
2018-04-16 10:20:00,72.6,72.72,72.46,72.46,12333.0,72.6,72.72,72.46,72.46,12333.0
2018-04-16 10:30:00,72.46,72.49,72.22,72.3,10300.0,72.46,72.49,72.22,72.3,10300.0
2018-04-16 10:40:00,72.28,72.28,71.91,71.95,40369.0,72.28,72.28,71.91,71.95,40369.0
2018-04-16 10:50:00,71.95,72.0,71.72,71.85,24129.0,71.95,72.0,71.72,71.85,24129.0
2018-04-16 11:00:00,71.89,72.05,71.82,71.91,8022.0,71.89,72.05,71.82,71.91,8022.0
2018-04-16 11:10:00,71.82,71.82,71.51,71.59,7250.0,71.82,71.82,71.51,71.59,7250.0
2018-04-16 11:20:00,71.64,71.86,71.58,71.84,24078.0,71.64,71.86,71.58,71.84,24078.0
2018-04-16 11:30:00,71.86,72.1,71.83,72.09,11700.0,71.86,72.1,71.83,72.09,11700.0
2018-04-16 11:40:00,72.05,72.14,71.79,72.1,54904.0,72.05,72.14,71.79,72.1,54904.0
2018-04-16 11:50:00,72.28,72.33,71.98,72.0,12498.0,72.28,72.33,71.98,72.0,12498.0
2018-04-16 12:00:00,72.03,72.16,71.99,72.09,32031.0,72.03,72.16,71.99,72.09,32031.0
2018-04-16 12:10:00,72.08,72.36,72.03,72.32,11182.0,72.08,72.36,72.03,72.32,11182.0
2018-04-16 12:20:00,72.32,72.52,72.27,72.5,5199.0,72.32,72.52,72.27,72.5,5199.0
2018-04-16 12:30:00,72.51,72.55,72.33,72.41,5527.0,72.51,72.55,72.33,72.41,5527.0
2018-04-16 12:40:00,72.44,72.59,72.43,72.49,5505.0,72.44,72.59,72.43,72.49,5505.0
2018-04-16 12:50:00,72.5,72.66,72.46,72.48,5908.0,72.5,72.66,72.46,72.48,5908.0
2018-04-16 13:00:00,72.48,72.53,72.3,72.53,9285.0,72.48,72.53,72.3,72.53,9285.0
2018-04-16 13:10:00,72.48,72.66,72.48,72.53,10425.0,72.48,72.66,72.48,72.53,10425.0
2018-04-16 13:20:00,72.54,72.54,72.32,72.32,7600.0,72.54,72.54,72.32,72.32,7600.0
2018-04-16 13:30:00,72.37,72.4,72.18,72.18,4251.0,72.37,72.4,72.18,72.18,4251.0
2018-04-16 13:40:00,72.27,72.3,72.22,72.27,2103.0,72.27,72.3,72.22,72.27,2103.0
2018-04-16 13:50:00,72.27,72.28,72.06,72.19,8200.0,72.27,72.28,72.06,72.19,8200.0
2018-04-16 14:00:00,72.19,72.21,72.03,72.05,6247.0,72.19,72.21,72.03,72.05,6247.0
2018-04-16 14:10:00,72.03,72.15,72.03,72.12,6299.0,72.03,72.15,72.03,72.12,6299.0
2018-04-16 14:20:00,72.15,72.18,71.94,72.04,8447.0,72.15,72.18,71.94,72.04,8447.0
2018-04-16 14:30:00,72.07,72.23,72.07,72.17,9929.0,72.07,72.23,72.07,72.17,9929.0
2018-04-16 14:40:00,72.17,72.22,72.06,72.17,4918.0,72.17,72.22,72.06,72.17,4918.0
2018-04-16 14:50:00,72.13,72.13,71.92,71.94,10311.0,72.13,72.13,71.92,71.94,10311.0
2018-04-16 15:00:00,71.95,72.06,71.95,71.98,13077.0,71.95,72.06,71.95,71.98,13077.0
2018-04-16 15:10:00,71.99,72.01,71.8,71.86,24462.0,71.99,72.01,71.8,71.86,24462.0
2018-04-16 15:20:00,71.87,71.96,71.87,71.94,9794.0,71.87,71.96,71.87,71.94,9794.0
2018-04-16 15:30:00,71.95,71.98,71.8,71.86,26269.0,71.95,71.98,71.8,71.86,26269.0
2018-04-16 15:40:00,71.87,72.09,71.87,71.98,20058.0,71.87,72.09,71.87,71.98,20058.0
2018-04-16 15:50:00,72.01,72.01,71.79,71.87,60419.0,72.01,72.01,71.79,71.87,60419.0
2018-04-17 09:30:00,72.46,72.92,72.35,72.83,22854.0,72.46,72.92,72.35,72.83,22854.0
2018-04-17 09:40:00,72.82,73.1,72.69,72.95,15557.0,72.82,73.1,72.69,72.95,15557.0
2018-04-17 09:50:00,72.91,73.44,72.88,73.4,32779.0,72.91,73.44,72.88,73.4,32779.0
2018-04-17 10:00:00,73.42,73.65,73.41,73.55,30469.0,73.42,73.65,73.41,73.55,30469.0
2018-04-17 10:10:00,73.51,73.58,73.31,73.45,16005.0,73.51,73.58,73.31,73.45,16005.0
2018-04-17 10:20:00,73.45,73.72,73.34,73.57,19261.0,73.45,73.72,73.34,73.57,19261.0
2018-04-17 10:30:00,73.61,73.83,73.43,73.43,43948.0,73.61,73.83,73.43,73.43,43948.0
2018-04-17 10:40:00,73.39,73.65,73.37,73.62,50561.0,73.39,73.65,73.37,73.62,50561.0
2018-04-17 10:50:00,73.63,73.77,73.53,73.63,22590.0,73.63,73.77,73.53,73.63,22590.0
2018-04-17 11:00:00,73.66,73.79,73.63,73.79,24470.0,73.66,73.79,73.63,73.79,24470.0
2018-04-17 11:10:00,73.73,73.76,73.64,73.64,15550.0,73.73,73.76,73.64,73.64,15550.0
2018-04-17 11:20:00,73.63,73.69,73.56,73.62,19852.0,73.63,73.69,73.56,73.62,19852.0
2018-04-17 11:30:00,73.62,73.7,73.59,73.67,29276.0,73.62,73.7,73.59,73.67,29276.0
2018-04-17 11:40:00,73.65,73.68,73.47,73.55,29841.0,73.65,73.68,73.47,73.55,29841.0
2018-04-17 11:50:00,73.56,73.7,73.52,73.65,27170.0,73.56,73.7,73.52,73.65,27170.0
2018-04-17 12:00:00,73.65,73.9,73.64,73.75,24753.0,73.65,73.9,73.64,73.75,24753.0
2018-04-17 12:10:00,73.79,73.92,73.75,73.89,19281.0,73.79,73.92,73.75,73.89,19281.0
2018-04-17 12:20:00,73.89,74.02,73.82,73.98,29882.0,73.89,74.02,73.82,73.98,29882.0
2018-04-17 12:30:00,74.0,74.02,73.55,73.74,39997.0,74.0,74.02,73.55,73.74,39997.0
2018-04-17 12:40:00,73.71,73.75,73.66,73.68,5900.0,73.71,73.75,73.66,73.68,5900.0
2018-04-17 12:50:00,73.67,73.8,73.67,73.8,7444.0,73.67,73.8,73.67,73.8,7444.0
2018-04-17 13:00:00,73.8,73.82,73.5,73.52,16932.0,73.8,73.82,73.5,73.52,16932.0
2018-04-17 13:10:00,73.52,73.55,73.3,73.4,6764.0,73.52,73.55,73.3,73.4,6764.0
2018-04-17 13:20:00,73.45,73.66,73.45,73.6,6699.0,73.45,73.66,73.45,73.6,6699.0
2018-04-17 13:30:00,73.62,73.63,73.49,73.58,10160.0,73.62,73.63,73.49,73.58,10160.0
2018-04-17 13:40:00,73.57,73.62,73.47,73.56,18137.0,73.57,73.62,73.47,73.56,18137.0
2018-04-17 13:50:00,73.57,73.64,73.47,73.63,10111.0,73.57,73.64,73.47,73.63,10111.0
2018-04-17 14:00:00,73.6,73.64,73.53,73.62,27225.0,73.6,73.64,73.53,73.62,27225.0
2018-04-17 14:10:00,73.61,73.62,73.44,73.48,12795.0,73.61,73.62,73.44,73.48,12795.0
2018-04-17 14:20:00,73.48,73.58,73.45,73.56,4249.0,73.48,73.58,73.45,73.56,4249.0
2018-04-17 14:30:00,73.58,73.81,73.56,73.8,11000.0,73.58,73.81,73.56,73.8,11000.0
2018-04-17 14:40:00,73.8,74.0,73.78,74.0,50863.0,73.8,74.0,73.78,74.0,50863.0
2018-04-17 14:50:00,73.98,74.37,73.97,74.34,38636.0,73.98,74.37,73.97,74.34,38636.0
2018-04-17 15:00:00,74.33,74.53,74.27,74.45,82772.0,74.33,74.53,74.27,74.45,82772.0
2018-04-17 15:10:00,74.42,74.49,74.34,74.34,25635.0,74.42,74.49,74.34,74.34,25635.0
2018-04-17 15:20:00,74.37,74.4,74.3,74.32,14381.0,74.37,74.4,74.3,74.32,14381.0
2018-04-17 15:30:00,74.29,74.58,74.25,74.51,24720.0,74.29,74.58,74.25,74.51,24720.0
2018-04-17 15:40:00,74.5,74.56,74.43,74.53,25410.0,74.5,74.56,74.43,74.53,25410.0
2018-04-17 15:50:00,74.53,74.54,74.35,74.41,45480.0,74.53,74.54,74.35,74.41,45480.0
2018-04-18 09:30:00,74.69,74.99,74.18,74.55,56846.0,74.69,74.99,74.18,74.55,56846.0
2018-04-18 09:40:00,74.57,74.57,74.14,74.22,38184.0,74.57,74.57,74.14,74.22,38184.0
2018-04-18 09:50:00,74.17,74.18,73.99,73.99,9199.0,74.17,74.18,73.99,73.99,9199.0
2018-04-18 10:00:00,73.99,74.26,73.94,74.25,40380.0,73.99,74.26,73.94,74.25,40380.0
2018-04-18 10:10:00,74.25,74.25,73.99,74.23,11802.0,74.25,74.25,73.99,74.23,11802.0
2018-04-18 10:20:00,74.2,74.49,74.2,74.48,8805.0,74.2,74.49,74.2,74.48,8805.0
2018-04-18 10:30:00,74.49,74.61,74.47,74.59,10089.0,74.49,74.61,74.47,74.59,10089.0
2018-04-18 10:40:00,74.56,74.72,74.44,74.69,38679.0,74.56,74.72,74.44,74.69,38679.0
2018-04-18 10:50:00,74.75,74.81,74.64,74.69,6388.0,74.75,74.81,74.64,74.69,6388.0
2018-04-18 11:00:00,74.75,74.81,74.68,74.75,9556.0,74.75,74.81,74.68,74.75,9556.0
2018-04-18 11:10:00,74.75,75.0,74.75,74.93,24672.0,74.75,75.0,74.75,74.93,24672.0
2018-04-18 11:20:00,74.89,74.93,74.79,74.84,7620.0,74.89,74.93,74.79,74.84,7620.0
2018-04-18 11:30:00,74.84,74.9,74.6,74.87,29943.0,74.84,74.9,74.6,74.87,29943.0
2018-04-18 11:40:00,74.88,74.89,74.67,74.67,6840.0,74.88,74.89,74.67,74.67,6840.0
2018-04-18 11:50:00,74.67,74.87,74.64,74.66,6399.0,74.67,74.87,74.64,74.66,6399.0
2018-04-18 12:00:00,74.67,75.17,74.67,75.13,27846.0,74.67,75.17,74.67,75.13,27846.0
2018-04-18 12:10:00,75.12,75.33,75.1,75.3,18017.0,75.12,75.33,75.1,75.3,18017.0
2018-04-18 12:20:00,75.31,75.57,75.26,75.48,26970.0,75.31,75.57,75.26,75.48,26970.0
2018-04-18 12:30:00,75.51,75.51,75.16,75.17,12840.0,75.51,75.51,75.16,75.17,12840.0
2018-04-18 12:40:00,75.21,75.27,75.03,75.13,10597.0,75.21,75.27,75.03,75.13,10597.0
2018-04-18 12:50:00,75.17,75.22,75.04,75.18,4784.0,75.17,75.22,75.04,75.18,4784.0
2018-04-18 13:00:00,75.19,75.24,74.93,74.93,8228.0,75.19,75.24,74.93,74.93,8228.0
2018-04-18 13:10:00,74.96,75.14,74.91,74.98,7900.0,74.96,75.14,74.91,74.98,7900.0
2018-04-18 13:20:00,74.99,75.16,74.86,74.87,5780.0,74.99,75.16,74.86,74.87,5780.0
2018-04-18 13:30:00,74.93,75.09,74.93,75.0,15792.0,74.93,75.09,74.93,75.0,15792.0
2018-04-18 13:40:00,74.97,75.01,74.87,74.95,6775.0,74.97,75.01,74.87,74.95,6775.0
2018-04-18 13:50:00,74.95,75.01,74.7,74.7,8340.0,74.95,75.01,74.7,74.7,8340.0
2018-04-18 14:00:00,74.68,74.95,74.68,74.94,8527.0,74.68,74.95,74.68,74.94,8527.0
2018-04-18 14:10:00,74.96,75.13,74.96,74.97,7139.0,74.96,75.13,74.96,74.97,7139.0
2018-04-18 14:20:00,74.96,75.12,74.95,75.09,8351.0,74.96,75.12,74.95,75.09,8351.0
2018-04-18 14:30:00,75.05,75.19,75.05,75.14,10519.0,75.05,75.19,75.05,75.14,10519.0
2018-04-18 14:40:00,75.13,75.34,75.13,75.34,12799.0,75.13,75.34,75.13,75.34,12799.0
2018-04-18 14:50:00,75.34,75.34,75.1,75.13,6886.0,75.34,75.34,75.1,75.13,6886.0
2018-04-18 15:00:00,75.09,75.14,74.99,75.12,8684.0,75.09,75.14,74.99,75.12,8684.0
2018-04-18 15:10:00,75.07,75.07,74.91,75.01,7935.0,75.07,75.07,74.91,75.01,7935.0
2018-04-18 15:20:00,74.97,75.0,74.89,74.9,10158.0,74.97,75.0,74.89,74.9,10158.0
2018-04-18 15:30:00,74.9,74.99,74.84,74.93,13080.0,74.9,74.99,74.84,74.93,13080.0
2018-04-18 15:40:00,74.93,74.95,74.82,74.87,22105.0,74.93,74.95,74.82,74.87,22105.0
2018-04-18 15:50:00,74.85,74.99,74.85,74.87,63331.0,74.85,74.99,74.85,74.87,63331.0
2018-04-19 09:30:00,74.52,75.11,74.47,74.98,21866.0,74.52,75.11,74.47,74.98,21866.0
2018-04-19 09:40:00,75.02,75.02,74.52,74.59,10566.0,75.02,75.02,74.52,74.59,10566.0
2018-04-19 09:50:00,74.55,74.55,74.13,74.23,26091.0,74.55,74.55,74.13,74.23,26091.0
2018-04-19 10:00:00,74.22,74.27,74.07,74.08,10556.0,74.22,74.27,74.07,74.08,10556.0
2018-04-19 10:10:00,74.12,74.51,74.06,74.19,9462.0,74.12,74.51,74.06,74.19,9462.0
2018-04-19 10:20:00,74.19,74.33,74.12,74.2,13303.0,74.19,74.33,74.12,74.2,13303.0
2018-04-19 10:30:00,74.15,74.6,74.05,74.39,19041.0,74.15,74.6,74.05,74.39,19041.0
2018-04-19 10:40:00,74.46,74.55,74.29,74.31,10531.0,74.46,74.55,74.29,74.31,10531.0
2018-04-19 10:50:00,74.39,74.39,74.17,74.28,10021.0,74.39,74.39,74.17,74.28,10021.0
2018-04-19 11:00:00,74.29,74.36,74.19,74.36,12625.0,74.29,74.36,74.19,74.36,12625.0
2018-04-19 11:10:00,74.35,74.35,74.27,74.33,9785.0,74.35,74.35,74.27,74.33,9785.0
2018-04-19 11:20:00,74.34,74.57,74.28,74.53,13803.0,74.34,74.57,74.28,74.53,13803.0
2018-04-19 11:30:00,74.47,74.62,74.45,74.62,9076.0,74.47,74.62,74.45,74.62,9076.0
2018-04-19 11:40:00,74.63,74.77,74.6,74.62,11991.0,74.63,74.77,74.6,74.62,11991.0
2018-04-19 11:50:00,74.62,74.69,74.53,74.53,10813.0,74.62,74.69,74.53,74.53,10813.0
2018-04-19 12:00:00,74.56,74.56,74.43,74.46,15359.0,74.56,74.56,74.43,74.46,15359.0
2018-04-19 12:10:00,74.44,74.44,74.34,74.36,5789.0,74.44,74.44,74.34,74.36,5789.0
2018-04-19 12:20:00,74.39,74.5,74.35,74.44,6547.0,74.39,74.5,74.35,74.44,6547.0
2018-04-19 12:30:00,74.46,74.64,74.46,74.6,6304.0,74.46,74.64,74.46,74.6,6304.0
2018-04-19 12:40:00,74.6,74.81,74.59,74.81,10406.0,74.6,74.81,74.59,74.81,10406.0
2018-04-19 12:50:00,74.78,74.8,74.69,74.69,13407.0,74.78,74.8,74.69,74.69,13407.0
2018-04-19 13:00:00,74.68,74.72,74.62,74.65,16610.0,74.68,74.72,74.62,74.65,16610.0
2018-04-19 13:10:00,74.65,74.71,74.6,74.66,10029.0,74.65,74.71,74.6,74.66,10029.0
2018-04-19 13:20:00,74.65,74.7,74.58,74.59,11477.0,74.65,74.7,74.58,74.59,11477.0
2018-04-19 13:30:00,74.58,74.65,74.54,74.65,11749.0,74.58,74.65,74.54,74.65,11749.0
2018-04-19 13:40:00,74.62,74.68,74.58,74.62,6938.0,74.62,74.68,74.58,74.62,6938.0
2018-04-19 13:50:00,74.62,74.7,74.6,74.7,11963.0,74.62,74.7,74.6,74.7,11963.0
2018-04-19 14:00:00,74.66,74.78,74.62,74.77,10853.0,74.66,74.78,74.62,74.77,10853.0
2018-04-19 14:10:00,74.78,74.87,74.73,74.76,9088.0,74.78,74.87,74.73,74.76,9088.0
2018-04-19 14:20:00,74.78,74.81,74.67,74.77,11980.0,74.78,74.81,74.67,74.77,11980.0
2018-04-19 14:30:00,74.74,74.89,74.68,74.89,12054.0,74.74,74.89,74.68,74.89,12054.0
2018-04-19 14:40:00,74.89,74.97,74.8,74.8,11823.0,74.89,74.97,74.8,74.8,11823.0
2018-04-19 14:50:00,74.78,74.93,74.71,74.93,22350.0,74.78,74.93,74.71,74.93,22350.0
2018-04-19 15:00:00,74.93,74.93,74.47,74.47,13657.0,74.93,74.93,74.47,74.47,13657.0
2018-04-19 15:10:00,74.47,74.58,74.36,74.58,19139.0,74.47,74.58,74.36,74.58,19139.0
2018-04-19 15:20:00,74.55,74.63,74.46,74.49,17121.0,74.55,74.63,74.46,74.49,17121.0
2018-04-19 15:30:00,74.51,74.69,74.33,74.62,24602.0,74.51,74.69,74.33,74.62,24602.0
2018-04-19 15:40:00,74.59,74.63,74.51,74.59,40234.0,74.59,74.63,74.51,74.59,40234.0
2018-04-19 15:50:00,74.6,74.64,74.37,74.6,145440.0,74.6,74.64,74.37,74.6,145440.0
2018-04-20 09:30:00,74.43,74.7,74.33,74.33,13167.0,74.43,74.7,74.33,74.33,13167.0
2018-04-20 09:40:00,74.33,74.5,74.24,74.47,6585.0,74.33,74.5,74.24,74.47,6585.0
2018-04-20 09:50:00,74.46,74.47,73.83,73.84,15712.0,74.46,74.47,73.83,73.84,15712.0
2018-04-20 10:00:00,73.77,73.96,73.35,73.66,29264.0,73.77,73.96,73.35,73.66,29264.0
2018-04-20 10:10:00,73.63,74.0,73.51,73.89,15156.0,73.63,74.0,73.51,73.89,15156.0
2018-04-20 10:20:00,73.89,74.0,73.69,74.0,18486.0,73.89,74.0,73.69,74.0,18486.0
2018-04-20 10:30:00,73.97,74.26,73.85,74.14,16449.0,73.97,74.26,73.85,74.14,16449.0
2018-04-20 10:40:00,74.1,74.15,73.78,73.78,12677.0,74.1,74.15,73.78,73.78,12677.0
2018-04-20 10:50:00,73.77,74.09,73.73,73.96,8268.0,73.77,74.09,73.73,73.96,8268.0
2018-04-20 11:00:00,73.95,73.95,73.74,73.79,5513.0,73.95,73.95,73.74,73.79,5513.0
2018-04-20 11:10:00,73.73,73.76,73.3,73.34,10516.0,73.73,73.76,73.3,73.34,10516.0
2018-04-20 11:20:00,73.34,73.39,73.18,73.18,10016.0,73.34,73.39,73.18,73.18,10016.0
2018-04-20 11:30:00,73.17,73.63,73.16,73.54,9942.0,73.17,73.63,73.16,73.54,9942.0
2018-04-20 11:40:00,73.58,73.68,73.4,73.48,12722.0,73.58,73.68,73.4,73.48,12722.0
2018-04-20 11:50:00,73.49,73.64,73.37,73.58,4100.0,73.49,73.64,73.37,73.58,4100.0
2018-04-20 12:00:00,73.6,73.75,73.57,73.74,6150.0,73.6,73.75,73.57,73.74,6150.0
2018-04-20 12:10:00,73.71,73.79,73.5,73.52,6200.0,73.71,73.79,73.5,73.52,6200.0
2018-04-20 12:20:00,73.51,73.7,73.48,73.64,6099.0,73.51,73.7,73.48,73.64,6099.0
2018-04-20 12:30:00,73.56,73.78,73.53,73.65,6425.0,73.56,73.78,73.53,73.65,6425.0
2018-04-20 12:40:00,73.66,73.78,73.54,73.55,5468.0,73.66,73.78,73.54,73.55,5468.0
2018-04-20 12:50:00,73.59,73.67,73.57,73.63,5693.0,73.59,73.67,73.57,73.63,5693.0
2018-04-20 13:00:00,73.59,73.92,73.58,73.92,5920.0,73.59,73.92,73.58,73.92,5920.0
2018-04-20 13:10:00,73.9,73.94,73.85,73.86,4100.0,73.9,73.94,73.85,73.86,4100.0
2018-04-20 13:20:00,73.83,73.83,73.56,73.68,8661.0,73.83,73.83,73.56,73.68,8661.0
2018-04-20 13:30:00,73.64,73.7,73.5,73.58,7701.0,73.64,73.7,73.5,73.58,7701.0
2018-04-20 13:40:00,73.59,73.64,73.48,73.5,7741.0,73.59,73.64,73.48,73.5,7741.0
2018-04-20 13:50:00,73.49,73.55,73.4,73.4,11490.0,73.49,73.55,73.4,73.4,11490.0
2018-04-20 14:00:00,73.36,73.47,73.35,73.38,8976.0,73.36,73.47,73.35,73.38,8976.0
2018-04-20 14:10:00,73.36,73.4,73.33,73.36,7781.0,73.36,73.4,73.33,73.36,7781.0
2018-04-20 14:20:00,73.34,73.36,73.16,73.22,15895.0,73.34,73.36,73.16,73.22,15895.0
2018-04-20 14:30:00,73.24,73.25,73.1,73.17,11141.0,73.24,73.25,73.1,73.17,11141.0
2018-04-20 14:40:00,73.17,73.27,73.16,73.21,13355.0,73.17,73.27,73.16,73.21,13355.0
2018-04-20 14:50:00,73.2,73.26,73.15,73.25,11051.0,73.2,73.26,73.15,73.25,11051.0
2018-04-20 15:00:00,73.25,73.28,73.14,73.19,17279.0,73.25,73.28,73.14,73.19,17279.0
2018-04-20 15:10:00,73.18,73.29,73.15,73.18,13633.0,73.18,73.29,73.15,73.18,13633.0
2018-04-20 15:20:00,73.18,73.22,73.1,73.14,15256.0,73.18,73.22,73.1,73.14,15256.0
2018-04-20 15:30:00,73.16,73.16,72.86,73.01,21124.0,73.16,73.16,72.86,73.01,21124.0
2018-04-20 15:40:00,73.02,73.12,72.89,72.92,37489.0,73.02,73.12,72.89,72.92,37489.0
2018-04-20 15:50:00,72.93,72.93,72.7,72.88,84096.0,72.93,72.93,72.7,72.88,84096.0
2018-04-23 09:30:00,73.35,73.78,73.0,73.01,24948.0,73.35,73.78,73.0,73.01,24948.0
2018-04-23 09:40:00,72.99,73.02,72.85,72.91,7453.0,72.99,73.02,72.85,72.91,7453.0
2018-04-23 09:50:00,72.84,73.04,72.64,73.04,9986.0,72.84,73.04,72.64,73.04,9986.0
2018-04-23 10:00:00,73.16,73.17,72.96,73.0,6289.0,73.16,73.17,72.96,73.0,6289.0
2018-04-23 10:10:00,73.07,73.31,73.07,73.26,9304.0,73.07,73.31,73.07,73.26,9304.0
2018-04-23 10:20:00,73.21,73.4,73.19,73.22,7582.0,73.21,73.4,73.19,73.22,7582.0
2018-04-23 10:30:00,73.15,73.21,72.99,73.03,5910.0,73.15,73.21,72.99,73.03,5910.0
2018-04-23 10:40:00,73.07,73.3,73.06,73.28,7100.0,73.07,73.3,73.06,73.28,7100.0
2018-04-23 10:50:00,73.28,73.33,73.18,73.19,6719.0,73.28,73.33,73.18,73.19,6719.0
2018-04-23 11:00:00,73.21,73.52,73.19,73.49,8767.0,73.21,73.52,73.19,73.49,8767.0
2018-04-23 11:10:00,73.45,73.58,73.45,73.55,3026.0,73.45,73.58,73.45,73.55,3026.0
2018-04-23 11:20:00,73.53,73.61,73.29,73.38,8632.0,73.53,73.61,73.29,73.38,8632.0
2018-04-23 11:30:00,73.41,73.43,73.34,73.34,3885.0,73.41,73.43,73.34,73.34,3885.0
2018-04-23 11:40:00,73.34,73.38,73.21,73.25,17619.0,73.34,73.38,73.21,73.25,17619.0
2018-04-23 11:50:00,73.25,73.35,73.19,73.24,3900.0,73.25,73.35,73.19,73.24,3900.0
2018-04-23 12:00:00,73.25,73.3,73.12,73.22,3704.0,73.25,73.3,73.12,73.22,3704.0
2018-04-23 12:10:00,73.14,73.22,72.9,72.9,8905.0,73.14,73.22,72.9,72.9,8905.0
2018-04-23 12:20:00,72.89,73.01,72.81,72.88,3087.0,72.89,73.01,72.81,72.88,3087.0
2018-04-23 12:30:00,72.88,72.9,72.53,72.61,8666.0,72.88,72.9,72.53,72.61,8666.0
2018-04-23 12:40:00,72.64,72.65,72.34,72.4,12457.0,72.64,72.65,72.34,72.4,12457.0
2018-04-23 12:50:00,72.42,72.58,72.13,72.42,26054.0,72.42,72.58,72.13,72.42,26054.0
2018-04-23 13:00:00,72.43,72.51,72.35,72.46,4239.0,72.43,72.51,72.35,72.46,4239.0
2018-04-23 13:10:00,72.46,72.53,72.38,72.53,5338.0,72.46,72.53,72.38,72.53,5338.0
2018-04-23 13:20:00,72.5,72.63,72.44,72.61,5252.0,72.5,72.63,72.44,72.61,5252.0
2018-04-23 13:30:00,72.57,72.69,72.48,72.58,7213.0,72.57,72.69,72.48,72.58,7213.0
2018-04-23 13:40:00,72.54,72.62,72.48,72.55,3245.0,72.54,72.62,72.48,72.55,3245.0
2018-04-23 13:50:00,72.55,72.66,72.54,72.55,4149.0,72.55,72.66,72.54,72.55,4149.0
2018-04-23 14:00:00,72.54,72.54,72.27,72.31,7636.0,72.54,72.54,72.27,72.31,7636.0
2018-04-23 14:10:00,72.27,72.33,72.1,72.19,14892.0,72.27,72.33,72.1,72.19,14892.0
2018-04-23 14:20:00,72.22,72.3,72.17,72.25,5300.0,72.22,72.3,72.17,72.25,5300.0
2018-04-23 14:30:00,72.23,72.23,72.07,72.15,8906.0,72.23,72.23,72.07,72.15,8906.0
2018-04-23 14:40:00,72.14,72.28,72.13,72.18,5664.0,72.14,72.28,72.13,72.18,5664.0
2018-04-23 14:50:00,72.21,72.26,72.11,72.25,7345.0,72.21,72.26,72.11,72.25,7345.0
2018-04-23 15:00:00,72.22,72.36,72.22,72.3,6912.0,72.22,72.36,72.22,72.3,6912.0
2018-04-23 15:10:00,72.31,72.4,72.2,72.28,7506.0,72.31,72.4,72.2,72.28,7506.0
2018-04-23 15:20:00,72.31,72.41,72.3,72.4,4780.0,72.31,72.41,72.3,72.4,4780.0
2018-04-23 15:30:00,72.39,72.51,72.36,72.45,9117.0,72.39,72.51,72.36,72.45,9117.0
2018-04-23 15:40:00,72.41,72.56,72.39,72.48,16818.0,72.41,72.56,72.39,72.48,16818.0
2018-04-23 15:50:00,72.48,72.54,72.44,72.45,41643.0,72.48,72.54,72.44,72.45,41643.0
2018-04-24 09:30:00,72.56,73.0,72.02,72.37,19757.0,72.56,73.0,72.02,72.37,19757.0
2018-04-24 09:40:00,72.39,72.66,72.25,72.25,123100.0,72.39,72.66,72.25,72.25,123100.0
2018-04-24 09:50:00,72.41,72.49,72.11,72.4,10628.0,72.41,72.49,72.11,72.4,10628.0
2018-04-24 10:00:00,72.45,72.75,72.36,72.57,9364.0,72.45,72.75,72.36,72.57,9364.0
2018-04-24 10:10:00,72.63,72.66,72.14,72.14,7300.0,72.63,72.66,72.14,72.14,7300.0
2018-04-24 10:20:00,72.11,72.17,71.83,71.92,18021.0,72.11,72.17,71.83,71.92,18021.0
2018-04-24 10:30:00,71.83,71.94,71.58,71.88,18875.0,71.83,71.94,71.58,71.88,18875.0
2018-04-24 10:40:00,71.86,71.98,71.72,71.93,15364.0,71.86,71.98,71.72,71.93,15364.0
2018-04-24 10:50:00,71.95,72.07,71.75,71.75,16183.0,71.95,72.07,71.75,71.75,16183.0
2018-04-24 11:00:00,71.74,71.76,71.3,71.53,35546.0,71.74,71.76,71.3,71.53,35546.0
2018-04-24 11:10:00,71.53,71.53,71.15,71.32,15296.0,71.53,71.53,71.15,71.32,15296.0
2018-04-24 11:20:00,71.34,71.52,71.23,71.47,16300.0,71.34,71.52,71.23,71.47,16300.0
2018-04-24 11:30:00,71.54,71.73,71.48,71.7,8088.0,71.54,71.73,71.48,71.7,8088.0
2018-04-24 11:40:00,71.79,72.03,71.78,71.87,29618.0,71.79,72.03,71.78,71.87,29618.0
2018-04-24 11:50:00,71.9,72.11,71.84,71.96,13849.0,71.9,72.11,71.84,71.96,13849.0
2018-04-24 12:00:00,72.0,72.0,71.57,71.57,20521.0,72.0,72.0,71.57,71.57,20521.0
2018-04-24 12:10:00,71.57,71.66,71.38,71.43,11215.0,71.57,71.66,71.38,71.43,11215.0
2018-04-24 12:20:00,71.45,71.45,70.71,70.78,25221.0,71.45,71.45,70.71,70.78,25221.0
2018-04-24 12:30:00,70.78,70.85,69.98,70.28,63812.0,70.78,70.85,69.98,70.28,63812.0
2018-04-24 12:40:00,70.28,70.64,70.24,70.57,32849.0,70.28,70.64,70.24,70.57,32849.0
2018-04-24 12:50:00,70.6,70.71,70.32,70.32,10720.0,70.6,70.71,70.32,70.32,10720.0
2018-04-24 13:00:00,70.3,70.52,70.17,70.52,23754.0,70.3,70.52,70.17,70.52,23754.0
2018-04-24 13:10:00,70.53,70.64,70.29,70.33,25962.0,70.53,70.64,70.29,70.33,25962.0
2018-04-24 13:20:00,70.25,70.34,70.19,70.3,10814.0,70.25,70.34,70.19,70.3,10814.0
2018-04-24 13:30:00,70.31,70.43,70.16,70.22,19923.0,70.31,70.43,70.16,70.22,19923.0
2018-04-24 13:40:00,70.22,70.22,69.83,70.06,27143.0,70.22,70.22,69.83,70.06,27143.0
2018-04-24 13:50:00,70.03,70.05,69.59,69.67,16532.0,70.03,70.05,69.59,69.67,16532.0
2018-04-24 14:00:00,69.7,69.7,68.91,69.16,51731.0,69.7,69.7,68.91,69.16,51731.0
2018-04-24 14:10:00,69.12,69.6,69.12,69.22,19350.0,69.12,69.6,69.12,69.22,19350.0
2018-04-24 14:20:00,69.24,69.81,69.22,69.47,67823.0,69.24,69.81,69.22,69.47,67823.0
2018-04-24 14:30:00,69.47,69.81,69.47,69.49,45159.0,69.47,69.81,69.47,69.49,45159.0
2018-04-24 14:40:00,69.53,69.84,69.53,69.73,13631.0,69.53,69.84,69.53,69.73,13631.0
2018-04-24 14:50:00,69.74,69.91,69.57,69.7,15440.0,69.74,69.91,69.57,69.7,15440.0
2018-04-24 15:00:00,69.75,69.98,69.67,69.86,14708.0,69.75,69.98,69.67,69.86,14708.0
2018-04-24 15:10:00,69.88,70.15,69.81,69.98,22545.0,69.88,70.15,69.81,69.98,22545.0
2018-04-24 15:20:00,69.98,70.14,69.94,70.0,32002.0,69.98,70.14,69.94,70.0,32002.0
2018-04-24 15:30:00,70.01,70.01,69.74,69.78,23556.0,70.01,70.01,69.74,69.78,23556.0
2018-04-24 15:40:00,69.77,69.98,69.7,69.93,53012.0,69.77,69.98,69.7,69.93,53012.0
2018-04-24 15:50:00,69.96,70.09,69.92,70.06,71880.0,69.96,70.09,69.92,70.06,71880.0
2018-04-25 09:30:00,70.0,70.01,69.57,69.57,8517.0,70.0,70.01,69.57,69.57,8517.0
2018-04-25 09:40:00,69.68,69.74,68.82,69.37,22008.0,69.68,69.74,68.82,69.37,22008.0
2018-04-25 09:50:00,69.33,69.42,68.52,68.52,14761.0,69.33,69.42,68.52,68.52,14761.0
2018-04-25 10:00:00,68.52,69.0,68.11,68.99,34633.0,68.52,69.0,68.11,68.99,34633.0
2018-04-25 10:10:00,68.91,69.01,68.52,68.58,21194.0,68.91,69.01,68.52,68.58,21194.0
2018-04-25 10:20:00,68.54,69.28,68.43,69.26,18951.0,68.54,69.28,68.43,69.26,18951.0
2018-04-25 10:30:00,69.22,69.81,69.02,69.8,24921.0,69.22,69.81,69.02,69.8,24921.0
2018-04-25 10:40:00,69.75,69.99,69.51,69.95,8509.0,69.75,69.99,69.51,69.95,8509.0
2018-04-25 10:50:00,69.94,69.94,69.34,69.51,9531.0,69.94,69.94,69.34,69.51,9531.0
2018-04-25 11:00:00,69.56,70.1,69.56,70.02,17032.0,69.56,70.1,69.56,70.02,17032.0
2018-04-25 11:10:00,69.98,70.14,69.94,69.94,8526.0,69.98,70.14,69.94,69.94,8526.0
2018-04-25 11:20:00,69.97,70.26,69.94,70.25,10890.0,69.97,70.26,69.94,70.25,10890.0
2018-04-25 11:30:00,70.2,70.23,69.74,69.74,9946.0,70.2,70.23,69.74,69.74,9946.0
2018-04-25 11:40:00,69.74,69.78,69.49,69.67,10135.0,69.74,69.78,69.49,69.67,10135.0
2018-04-25 11:50:00,69.54,69.73,69.16,69.28,17854.0,69.54,69.73,69.16,69.28,17854.0
2018-04-25 12:00:00,69.18,69.42,69.17,69.26,5700.0,69.18,69.42,69.17,69.26,5700.0
2018-04-25 12:10:00,69.34,69.6,69.33,69.5,8400.0,69.34,69.6,69.33,69.5,8400.0
2018-04-25 12:20:00,69.53,69.53,69.31,69.39,7202.0,69.53,69.53,69.31,69.39,7202.0
2018-04-25 12:30:00,69.42,69.6,69.39,69.52,7439.0,69.42,69.6,69.39,69.52,7439.0
2018-04-25 12:40:00,69.49,69.57,69.35,69.45,9303.0,69.49,69.57,69.35,69.45,9303.0
2018-04-25 12:50:00,69.46,69.51,69.34,69.51,6650.0,69.46,69.51,69.34,69.51,6650.0
2018-04-25 13:00:00,69.44,69.62,69.39,69.53,6473.0,69.44,69.62,69.39,69.53,6473.0
2018-04-25 13:10:00,69.53,69.53,69.23,69.26,10817.0,69.53,69.53,69.23,69.26,10817.0
2018-04-25 13:20:00,69.19,69.37,69.19,69.34,5410.0,69.19,69.37,69.19,69.34,5410.0
2018-04-25 13:30:00,69.36,69.47,69.24,69.25,11418.0,69.36,69.47,69.24,69.25,11418.0
2018-04-25 13:40:00,69.28,69.43,69.27,69.34,7826.0,69.28,69.43,69.27,69.34,7826.0
2018-04-25 13:50:00,69.36,69.68,69.33,69.61,7031.0,69.36,69.68,69.33,69.61,7031.0
2018-04-25 14:00:00,69.64,69.71,69.49,69.67,8075.0,69.64,69.71,69.49,69.67,8075.0
2018-04-25 14:10:00,69.67,69.77,69.57,69.64,8070.0,69.67,69.77,69.57,69.64,8070.0
2018-04-25 14:20:00,69.64,69.66,69.49,69.49,7500.0,69.64,69.66,69.49,69.49,7500.0
2018-04-25 14:30:00,69.48,69.76,69.48,69.7,7288.0,69.48,69.76,69.48,69.7,7288.0
2018-04-25 14:40:00,69.75,69.84,69.64,69.84,5798.0,69.75,69.84,69.64,69.84,5798.0
2018-04-25 14:50:00,69.83,69.93,69.79,69.86,9758.0,69.83,69.93,69.79,69.86,9758.0
2018-04-25 15:00:00,69.87,69.91,69.59,69.64,11806.0,69.87,69.91,69.59,69.64,11806.0
2018-04-25 15:10:00,69.69,69.85,69.6,69.63,11184.0,69.69,69.85,69.6,69.63,11184.0
2018-04-25 15:20:00,69.61,69.7,69.41,69.6,15516.0,69.61,69.7,69.41,69.6,15516.0
2018-04-25 15:30:00,69.58,69.61,69.28,69.28,21594.0,69.58,69.61,69.28,69.28,21594.0
2018-04-25 15:40:00,69.26,69.32,69.13,69.15,45356.0,69.26,69.32,69.13,69.15,45356.0
2018-04-25 15:50:00,69.15,69.41,69.13,69.41,60935.0,69.15,69.41,69.13,69.41,60935.0
2018-04-26 09:30:00,69.85,69.99,69.29,69.38,12573.0,69.85,69.99,69.29,69.38,12573.0
2018-04-26 09:40:00,69.31,69.91,69.13,69.34,9779.0,69.31,69.91,69.13,69.34,9779.0
2018-04-26 09:50:00,69.36,70.07,69.36,69.91,28463.0,69.36,70.07,69.36,69.91,28463.0
2018-04-26 10:00:00,69.95,70.18,69.69,70.15,11977.0,69.95,70.18,69.69,70.15,11977.0
2018-04-26 10:10:00,70.16,70.39,70.08,70.24,6345.0,70.16,70.39,70.08,70.24,6345.0
2018-04-26 10:20:00,70.24,70.54,70.12,70.33,15162.0,70.24,70.54,70.12,70.33,15162.0
2018-04-26 10:30:00,70.34,70.5,70.12,70.21,17935.0,70.34,70.5,70.12,70.21,17935.0
2018-04-26 10:40:00,70.21,70.3,70.11,70.22,5979.0,70.21,70.3,70.11,70.22,5979.0
2018-04-26 10:50:00,70.18,70.4,70.18,70.36,4775.0,70.18,70.4,70.18,70.36,4775.0
2018-04-26 11:00:00,70.33,70.45,70.23,70.3,4600.0,70.33,70.45,70.23,70.3,4600.0
2018-04-26 11:10:00,70.36,70.52,70.18,70.41,12353.0,70.36,70.52,70.18,70.41,12353.0
2018-04-26 11:20:00,70.46,70.49,70.27,70.46,13202.0,70.46,70.49,70.27,70.46,13202.0
2018-04-26 11:30:00,70.48,70.55,70.35,70.48,9299.0,70.48,70.55,70.35,70.48,9299.0
2018-04-26 11:40:00,70.44,70.54,70.29,70.5,16208.0,70.44,70.54,70.29,70.5,16208.0
2018-04-26 11:50:00,70.45,70.49,70.17,70.29,6402.0,70.45,70.49,70.17,70.29,6402.0
2018-04-26 12:00:00,70.31,70.41,70.24,70.39,4200.0,70.31,70.41,70.24,70.39,4200.0
2018-04-26 12:10:00,70.4,70.5,70.2,70.5,9279.0,70.4,70.5,70.2,70.5,9279.0
2018-04-26 12:20:00,70.46,70.58,70.36,70.52,4010.0,70.46,70.58,70.36,70.52,4010.0
2018-04-26 12:30:00,70.43,70.52,70.31,70.42,9392.0,70.43,70.52,70.31,70.42,9392.0
2018-04-26 12:40:00,70.45,70.45,70.28,70.29,7250.0,70.45,70.45,70.28,70.29,7250.0
2018-04-26 12:50:00,70.32,70.35,70.09,70.16,7805.0,70.32,70.35,70.09,70.16,7805.0
2018-04-26 13:00:00,70.13,70.28,70.13,70.28,3377.0,70.13,70.28,70.13,70.28,3377.0
2018-04-26 13:10:00,70.27,70.33,70.18,70.33,6784.0,70.27,70.33,70.18,70.33,6784.0
2018-04-26 13:20:00,70.3,70.36,70.18,70.33,17907.0,70.3,70.36,70.18,70.33,17907.0
2018-04-26 13:30:00,70.29,70.49,70.29,70.42,6160.0,70.29,70.49,70.29,70.42,6160.0
2018-04-26 13:40:00,70.4,70.56,70.25,70.56,15662.0,70.4,70.56,70.25,70.56,15662.0
2018-04-26 13:50:00,70.55,70.58,70.41,70.53,5779.0,70.55,70.58,70.41,70.53,5779.0
2018-04-26 14:00:00,70.57,70.58,70.42,70.5,5878.0,70.57,70.58,70.42,70.5,5878.0
2018-04-26 14:10:00,70.51,70.57,70.27,70.27,4900.0,70.51,70.57,70.27,70.27,4900.0
2018-04-26 14:20:00,70.34,70.47,70.34,70.38,4918.0,70.34,70.47,70.34,70.38,4918.0
2018-04-26 14:30:00,70.43,70.49,70.33,70.42,5205.0,70.43,70.49,70.33,70.42,5205.0
2018-04-26 14:40:00,70.46,70.75,70.45,70.66,49859.0,70.46,70.75,70.45,70.66,49859.0
2018-04-26 14:50:00,70.67,70.67,70.56,70.65,16101.0,70.67,70.67,70.56,70.65,16101.0
2018-04-26 15:00:00,70.62,70.74,70.6,70.65,15932.0,70.62,70.74,70.6,70.65,15932.0
2018-04-26 15:10:00,70.65,70.82,70.65,70.78,12403.0,70.65,70.82,70.65,70.78,12403.0
2018-04-26 15:20:00,70.82,70.82,70.72,70.76,13599.0,70.82,70.82,70.72,70.76,13599.0
2018-04-26 15:30:00,70.74,70.79,70.62,70.72,15946.0,70.74,70.79,70.62,70.72,15946.0
2018-04-26 15:40:00,70.69,70.75,70.64,70.66,16457.0,70.69,70.75,70.64,70.66,16457.0
2018-04-26 15:50:00,70.63,70.7,70.54,70.65,41029.0,70.63,70.7,70.54,70.65,41029.0
2018-04-27 09:30:00,71.31,71.47,70.56,70.91,23407.0,71.31,71.47,70.56,70.91,23407.0
2018-04-27 09:40:00,70.91,71.17,70.74,71.03,13626.0,70.91,71.17,70.74,71.03,13626.0
2018-04-27 09:50:00,71.05,71.13,70.58,70.81,14920.0,71.05,71.13,70.58,70.81,14920.0
2018-04-27 10:00:00,70.77,71.07,70.77,70.87,12231.0,70.77,71.07,70.77,70.87,12231.0
2018-04-27 10:10:00,70.83,70.95,70.63,70.8,12669.0,70.83,70.95,70.63,70.8,12669.0
2018-04-27 10:20:00,70.76,70.94,70.69,70.72,15858.0,70.76,70.94,70.69,70.72,15858.0
2018-04-27 10:30:00,70.71,70.8,70.64,70.73,18893.0,70.71,70.8,70.64,70.73,18893.0
2018-04-27 10:40:00,70.73,70.76,70.66,70.76,8648.0,70.73,70.76,70.66,70.76,8648.0
2018-04-27 10:50:00,70.74,70.79,70.52,70.65,13461.0,70.74,70.79,70.52,70.65,13461.0
2018-04-27 11:00:00,70.69,70.74,70.25,70.37,19670.0,70.69,70.74,70.25,70.37,19670.0
2018-04-27 11:10:00,70.37,70.48,70.25,70.36,12756.0,70.37,70.48,70.25,70.36,12756.0
2018-04-27 11:20:00,70.27,70.5,70.23,70.5,6806.0,70.27,70.5,70.23,70.5,6806.0
2018-04-27 11:30:00,70.52,70.56,70.28,70.31,15215.0,70.52,70.56,70.28,70.31,15215.0
2018-04-27 11:40:00,70.28,70.54,70.26,70.43,11510.0,70.28,70.54,70.26,70.43,11510.0
2018-04-27 11:50:00,70.42,70.67,70.39,70.59,7250.0,70.42,70.67,70.39,70.59,7250.0
2018-04-27 12:00:00,70.61,70.75,70.58,70.69,8265.0,70.61,70.75,70.58,70.69,8265.0
2018-04-27 12:10:00,70.66,70.74,70.57,70.67,6429.0,70.66,70.74,70.57,70.67,6429.0
2018-04-27 12:20:00,70.69,70.93,70.68,70.81,9202.0,70.69,70.93,70.68,70.81,9202.0
2018-04-27 12:30:00,70.8,70.83,70.6,70.65,6405.0,70.8,70.83,70.6,70.65,6405.0
2018-04-27 12:40:00,70.66,70.84,70.64,70.74,6889.0,70.66,70.84,70.64,70.74,6889.0
2018-04-27 12:50:00,70.72,71.02,70.72,71.02,8838.0,70.72,71.02,70.72,71.02,8838.0
2018-04-27 13:00:00,71.0,71.06,70.86,70.9,8216.0,71.0,71.06,70.86,70.9,8216.0
2018-04-27 13:10:00,70.9,70.96,70.71,70.71,7105.0,70.9,70.96,70.71,70.71,7105.0
2018-04-27 13:20:00,70.71,70.85,70.71,70.85,13430.0,70.71,70.85,70.71,70.85,13430.0
2018-04-27 13:30:00,70.86,70.87,70.73,70.73,5373.0,70.86,70.87,70.73,70.73,5373.0
2018-04-27 13:40:00,70.75,70.83,70.75,70.75,8411.0,70.75,70.83,70.75,70.75,8411.0
2018-04-27 13:50:00,70.72,70.83,70.69,70.69,12075.0,70.72,70.83,70.69,70.69,12075.0
2018-04-27 14:00:00,70.69,70.83,70.66,70.78,8870.0,70.69,70.83,70.66,70.78,8870.0
2018-04-27 14:10:00,70.81,70.99,70.78,70.95,7967.0,70.81,70.99,70.78,70.95,7967.0
2018-04-27 14:20:00,70.96,71.03,70.94,71.01,8744.0,70.96,71.03,70.94,71.01,8744.0
2018-04-27 14:30:00,71.0,71.07,70.96,71.03,13895.0,71.0,71.07,70.96,71.03,13895.0
2018-04-27 14:40:00,71.03,71.07,70.94,70.96,9252.0,71.03,71.07,70.94,70.96,9252.0
2018-04-27 14:50:00,70.95,70.95,70.78,70.95,6355.0,70.95,70.95,70.78,70.95,6355.0
2018-04-27 15:00:00,70.92,71.02,70.87,70.87,13934.0,70.92,71.02,70.87,70.87,13934.0
2018-04-27 15:10:00,70.9,70.97,70.81,70.84,12841.0,70.9,70.97,70.81,70.84,12841.0
2018-04-27 15:20:00,70.83,70.85,70.75,70.8,10976.0,70.83,70.85,70.75,70.8,10976.0
2018-04-27 15:30:00,70.8,70.88,70.8,70.88,14070.0,70.8,70.88,70.8,70.88,14070.0
2018-04-27 15:40:00,70.9,70.98,70.8,70.89,24316.0,70.9,70.98,70.8,70.89,24316.0
2018-04-27 15:50:00,70.87,71.02,70.86,70.9,54807.0,70.87,71.02,70.86,70.9,54807.0
2018-04-30 09:30:00,71.13,71.15,70.92,71.0,6162.0,71.13,71.15,70.92,71.0,6162.0
2018-04-30 09:40:00,71.22,71.25,70.98,71.07,4417.0,71.22,71.25,70.98,71.07,4417.0
2018-04-30 09:50:00,71.07,71.42,71.07,71.32,8253.0,71.07,71.42,71.07,71.32,8253.0
2018-04-30 10:00:00,71.22,71.41,71.15,71.41,2499.0,71.22,71.41,71.15,71.41,2499.0
2018-04-30 10:10:00,71.48,71.58,71.18,71.21,4197.0,71.48,71.58,71.18,71.21,4197.0
2018-04-30 10:20:00,71.21,71.25,71.03,71.25,6517.0,71.21,71.25,71.03,71.25,6517.0
2018-04-30 10:30:00,71.19,71.23,71.0,71.06,5645.0,71.19,71.23,71.0,71.06,5645.0
2018-04-30 10:40:00,71.1,71.12,70.97,71.06,3762.0,71.1,71.12,70.97,71.06,3762.0
2018-04-30 10:50:00,71.1,71.15,71.0,71.11,3859.0,71.1,71.15,71.0,71.11,3859.0
2018-04-30 11:00:00,71.13,71.16,71.01,71.01,2217.0,71.13,71.16,71.01,71.01,2217.0
2018-04-30 11:10:00,71.01,71.13,70.93,70.96,5962.0,71.01,71.13,70.93,70.96,5962.0
2018-04-30 11:20:00,70.96,71.17,70.96,71.16,3820.0,70.96,71.17,70.96,71.16,3820.0
2018-04-30 11:30:00,71.11,71.14,71.0,71.04,5200.0,71.11,71.14,71.0,71.04,5200.0
2018-04-30 11:40:00,70.9,70.99,70.64,70.73,3100.0,70.9,70.99,70.64,70.73,3100.0
2018-04-30 11:50:00,70.69,70.72,70.52,70.56,3166.0,70.69,70.72,70.52,70.56,3166.0
2018-04-30 12:00:00,70.58,70.69,70.41,70.49,9290.0,70.58,70.69,70.41,70.49,9290.0
2018-04-30 12:10:00,70.54,70.61,70.23,70.32,9786.0,70.54,70.61,70.23,70.32,9786.0
2018-04-30 12:20:00,70.34,70.36,70.25,70.33,5978.0,70.34,70.36,70.25,70.33,5978.0
2018-04-30 12:30:00,70.3,70.33,70.25,70.33,1415.0,70.3,70.33,70.25,70.33,1415.0
2018-04-30 12:40:00,70.32,70.5,70.32,70.4,1700.0,70.32,70.5,70.32,70.4,1700.0
2018-04-30 12:50:00,70.46,70.46,70.26,70.42,4290.0,70.46,70.46,70.26,70.42,4290.0
2018-04-30 13:00:00,70.41,70.41,70.21,70.31,4699.0,70.41,70.41,70.21,70.31,4699.0
2018-04-30 13:10:00,70.25,70.54,70.24,70.54,17391.0,70.25,70.54,70.24,70.54,17391.0
2018-04-30 13:20:00,70.51,70.52,70.3,70.37,8515.0,70.51,70.52,70.3,70.37,8515.0
2018-04-30 13:30:00,70.3,70.43,70.25,70.4,3401.0,70.3,70.43,70.25,70.4,3401.0
2018-04-30 13:40:00,70.4,70.43,70.34,70.4,10865.0,70.4,70.43,70.34,70.4,10865.0
2018-04-30 13:50:00,70.38,70.42,70.28,70.41,7606.0,70.38,70.42,70.28,70.41,7606.0
2018-04-30 14:00:00,70.38,70.41,70.25,70.28,5689.0,70.38,70.41,70.25,70.28,5689.0
2018-04-30 14:10:00,70.27,70.4,70.21,70.29,3800.0,70.27,70.4,70.21,70.29,3800.0
2018-04-30 14:20:00,70.31,70.39,70.3,70.35,5465.0,70.31,70.39,70.3,70.35,5465.0
2018-04-30 14:30:00,70.32,70.37,70.25,70.28,3606.0,70.32,70.37,70.25,70.28,3606.0
2018-04-30 14:40:00,70.31,70.37,70.24,70.32,4443.0,70.31,70.37,70.24,70.32,4443.0
2018-04-30 14:50:00,70.35,70.41,70.28,70.28,17988.0,70.35,70.41,70.28,70.28,17988.0
2018-04-30 15:00:00,70.27,70.32,70.2,70.25,4135.0,70.27,70.32,70.2,70.25,4135.0
2018-04-30 15:10:00,70.29,70.41,70.29,70.35,8300.0,70.29,70.41,70.29,70.35,8300.0
2018-04-30 15:20:00,70.36,70.36,70.19,70.36,5698.0,70.36,70.36,70.19,70.36,5698.0
2018-04-30 15:30:00,70.36,70.41,70.27,70.35,15668.0,70.36,70.41,70.27,70.35,15668.0
2018-04-30 15:40:00,70.35,70.42,70.3,70.35,19404.0,70.35,70.42,70.3,70.35,19404.0
2018-04-30 15:50:00,70.33,70.35,70.13,70.16,28715.0,70.33,70.35,70.13,70.16,28715.0
2018-05-01 09:30:00,69.66,70.0,69.43,69.74,17437.0,69.66,70.0,69.43,69.74,17437.0
2018-05-01 09:40:00,69.71,69.91,69.54,69.79,11000.0,69.71,69.91,69.54,69.79,11000.0
2018-05-01 09:50:00,69.79,69.9,69.68,69.83,23035.0,69.79,69.9,69.68,69.83,23035.0
2018-05-01 10:00:00,69.8,69.84,69.56,69.81,7909.0,69.8,69.84,69.56,69.81,7909.0
2018-05-01 10:10:00,69.86,70.0,69.67,69.9,25159.0,69.86,70.0,69.67,69.9,25159.0
2018-05-01 10:20:00,69.89,70.23,69.85,70.19,11261.0,69.89,70.23,69.85,70.19,11261.0
2018-05-01 10:30:00,70.22,70.32,70.04,70.15,8531.0,70.22,70.32,70.04,70.15,8531.0
2018-05-01 10:40:00,70.14,70.32,70.1,70.12,14631.0,70.14,70.32,70.1,70.12,14631.0
2018-05-01 10:50:00,70.15,70.15,69.89,69.96,11462.0,70.15,70.15,69.89,69.96,11462.0
2018-05-01 11:00:00,69.9,70.03,69.78,70.0,7248.0,69.9,70.03,69.78,70.0,7248.0
2018-05-01 11:10:00,69.99,70.02,69.88,69.95,4114.0,69.99,70.02,69.88,69.95,4114.0
2018-05-01 11:20:00,69.94,70.05,69.84,69.84,10191.0,69.94,70.05,69.84,69.84,10191.0
2018-05-01 11:30:00,69.82,69.88,69.69,69.75,6309.0,69.82,69.88,69.69,69.75,6309.0
2018-05-01 11:40:00,69.78,70.03,69.76,69.91,13006.0,69.78,70.03,69.76,69.91,13006.0
2018-05-01 11:50:00,69.91,69.94,69.74,69.74,5647.0,69.91,69.94,69.74,69.74,5647.0
2018-05-01 12:00:00,69.81,69.96,69.76,69.92,3967.0,69.81,69.96,69.76,69.92,3967.0
2018-05-01 12:10:00,69.91,69.92,69.82,69.88,6010.0,69.91,69.92,69.82,69.88,6010.0
2018-05-01 12:20:00,69.93,70.02,69.89,69.97,7954.0,69.93,70.02,69.89,69.97,7954.0
2018-05-01 12:30:00,69.98,69.99,69.88,69.88,4433.0,69.98,69.99,69.88,69.88,4433.0
2018-05-01 12:40:00,69.89,69.91,69.79,69.83,6599.0,69.89,69.91,69.79,69.83,6599.0
2018-05-01 12:50:00,69.84,69.97,69.81,69.89,8754.0,69.84,69.97,69.81,69.89,8754.0
2018-05-01 13:00:00,69.86,69.91,69.81,69.82,4117.0,69.86,69.91,69.81,69.82,4117.0
2018-05-01 13:10:00,69.83,69.89,69.79,69.85,5325.0,69.83,69.89,69.79,69.85,5325.0
2018-05-01 13:20:00,69.86,69.89,69.71,69.89,5006.0,69.86,69.89,69.71,69.89,5006.0
2018-05-01 13:30:00,69.87,69.87,69.77,69.77,2491.0,69.87,69.87,69.77,69.77,2491.0
2018-05-01 13:40:00,69.73,69.96,69.73,69.9,12578.0,69.73,69.96,69.73,69.9,12578.0
2018-05-01 13:50:00,69.92,69.97,69.86,69.95,26434.0,69.92,69.97,69.86,69.95,26434.0
2018-05-01 14:00:00,69.94,69.96,69.85,69.91,12295.0,69.94,69.96,69.85,69.91,12295.0
2018-05-01 14:10:00,69.94,69.95,69.88,69.92,12690.0,69.94,69.95,69.88,69.92,12690.0
2018-05-01 14:20:00,69.92,70.82,69.88,70.74,106391.0,69.92,70.82,69.88,70.74,106391.0
2018-05-01 14:30:00,70.72,70.72,70.51,70.56,24594.0,70.72,70.72,70.51,70.56,24594.0
2018-05-01 14:40:00,70.56,70.66,70.45,70.59,6580.0,70.56,70.66,70.45,70.59,6580.0
2018-05-01 14:50:00,70.64,70.64,70.4,70.42,13500.0,70.64,70.64,70.4,70.42,13500.0
2018-05-01 15:00:00,70.45,70.52,70.37,70.46,9843.0,70.45,70.52,70.37,70.46,9843.0
2018-05-01 15:10:00,70.48,70.51,70.39,70.39,4264.0,70.48,70.51,70.39,70.39,4264.0
2018-05-01 15:20:00,70.4,70.45,70.33,70.41,4693.0,70.4,70.45,70.33,70.41,4693.0
2018-05-01 15:30:00,70.44,70.58,70.36,70.36,12204.0,70.44,70.58,70.36,70.36,12204.0
2018-05-01 15:40:00,70.39,70.78,70.38,70.74,15454.0,70.39,70.78,70.38,70.74,15454.0
2018-05-01 15:50:00,70.76,70.99,70.75,70.92,50332.0,70.76,70.99,70.75,70.92,50332.0
2018-05-02 09:30:00,70.82,70.82,70.3,70.31,7024.0,70.82,70.82,70.3,70.31,7024.0
2018-05-02 09:40:00,70.36,71.0,70.31,71.0,10658.0,70.36,71.0,70.31,71.0,10658.0
2018-05-02 09:50:00,71.0,71.45,71.0,71.23,9964.0,71.0,71.45,71.0,71.23,9964.0
2018-05-02 10:00:00,71.18,71.47,70.97,71.4,8350.0,71.18,71.47,70.97,71.4,8350.0
2018-05-02 10:10:00,71.36,71.64,71.33,71.48,3866.0,71.36,71.64,71.33,71.48,3866.0
2018-05-02 10:20:00,71.44,71.74,71.44,71.47,8052.0,71.44,71.74,71.44,71.47,8052.0
2018-05-02 10:30:00,71.42,71.59,71.34,71.35,14330.0,71.42,71.59,71.34,71.35,14330.0
2018-05-02 10:40:00,71.35,71.42,71.17,71.22,4875.0,71.35,71.42,71.17,71.22,4875.0
2018-05-02 10:50:00,71.26,71.47,71.17,71.26,12213.0,71.26,71.47,71.17,71.26,12213.0
2018-05-02 11:00:00,71.26,71.29,71.15,71.15,4300.0,71.26,71.29,71.15,71.15,4300.0
2018-05-02 11:10:00,71.15,71.44,71.08,71.44,13355.0,71.15,71.44,71.08,71.44,13355.0
2018-05-02 11:20:00,71.44,71.45,71.31,71.31,4400.0,71.44,71.45,71.31,71.31,4400.0
2018-05-02 11:30:00,71.34,71.55,71.28,71.28,11992.0,71.34,71.55,71.28,71.28,11992.0
2018-05-02 11:40:00,71.31,71.36,70.94,71.0,6148.0,71.31,71.36,70.94,71.0,6148.0
2018-05-02 11:50:00,71.03,71.15,70.98,71.11,4724.0,71.03,71.15,70.98,71.11,4724.0
2018-05-02 12:00:00,71.1,71.1,70.77,70.89,5122.0,71.1,71.1,70.77,70.89,5122.0
2018-05-02 12:10:00,70.94,71.04,70.93,70.97,2779.0,70.94,71.04,70.93,70.97,2779.0
2018-05-02 12:20:00,70.99,70.99,70.83,70.94,5800.0,70.99,70.99,70.83,70.94,5800.0
2018-05-02 12:30:00,70.95,71.1,70.95,71.0,3953.0,70.95,71.1,70.95,71.0,3953.0
2018-05-02 12:40:00,71.0,71.06,70.89,70.9,8902.0,71.0,71.06,70.89,70.9,8902.0
2018-05-02 12:50:00,70.9,70.98,70.89,70.91,10260.0,70.9,70.98,70.89,70.91,10260.0
2018-05-02 13:00:00,70.95,71.1,70.95,71.0,2300.0,70.95,71.1,70.95,71.0,2300.0
2018-05-02 13:10:00,71.05,71.11,71.02,71.08,4494.0,71.05,71.11,71.02,71.08,4494.0
2018-05-02 13:20:00,71.1,71.13,71.05,71.05,4700.0,71.1,71.13,71.05,71.05,4700.0
2018-05-02 13:30:00,71.11,71.19,71.05,71.16,4479.0,71.11,71.19,71.05,71.16,4479.0
2018-05-02 13:40:00,71.13,71.22,71.1,71.1,5170.0,71.13,71.22,71.1,71.1,5170.0
2018-05-02 13:50:00,71.07,71.13,71.0,71.12,4586.0,71.07,71.13,71.0,71.12,4586.0
2018-05-02 14:00:00,71.2,71.45,71.16,71.29,10517.0,71.2,71.45,71.16,71.29,10517.0
2018-05-02 14:10:00,71.28,71.28,71.18,71.24,7441.0,71.28,71.28,71.18,71.24,7441.0
2018-05-02 14:20:00,71.24,71.32,71.12,71.26,9564.0,71.24,71.32,71.12,71.26,9564.0
2018-05-02 14:30:00,71.24,71.26,71.05,71.23,7652.0,71.24,71.26,71.05,71.23,7652.0
2018-05-02 14:40:00,71.21,71.3,71.18,71.2,5963.0,71.21,71.3,71.18,71.2,5963.0
2018-05-02 14:50:00,71.25,71.25,70.92,70.94,9537.0,71.25,71.25,70.92,70.94,9537.0
2018-05-02 15:00:00,70.94,71.05,70.88,71.05,5982.0,70.94,71.05,70.88,71.05,5982.0
2018-05-02 15:10:00,71.03,71.05,70.91,70.92,10270.0,71.03,71.05,70.91,70.92,10270.0
2018-05-02 15:20:00,70.95,71.03,70.58,70.88,21115.0,70.95,71.03,70.58,70.88,21115.0
2018-05-02 15:30:00,70.89,70.92,70.56,70.6,17261.0,70.89,70.92,70.56,70.6,17261.0
2018-05-02 15:40:00,70.62,70.71,70.6,70.62,16662.0,70.62,70.71,70.6,70.62,16662.0
2018-05-02 15:50:00,70.61,70.74,70.59,70.7,32499.0,70.61,70.74,70.59,70.7,32499.0
2018-05-03 09:30:00,70.38,71.08,69.52,71.04,37103.0,70.38,71.08,69.52,71.04,37103.0
2018-05-03 09:40:00,70.97,71.25,70.55,70.71,8730.0,70.97,71.25,70.55,70.71,8730.0
2018-05-03 09:50:00,70.64,71.24,70.56,71.24,3521.0,70.64,71.24,70.56,71.24,3521.0
2018-05-03 10:00:00,71.22,71.27,70.87,71.01,4447.0,71.22,71.27,70.87,71.01,4447.0
2018-05-03 10:10:00,70.95,70.95,70.43,70.43,4150.0,70.95,70.95,70.43,70.43,4150.0
2018-05-03 10:20:00,70.47,70.54,69.92,70.14,6941.0,70.47,70.54,69.92,70.14,6941.0
2018-05-03 10:30:00,70.2,70.2,69.79,69.81,11444.0,70.2,70.2,69.79,69.81,11444.0
2018-05-03 10:40:00,69.85,69.94,69.77,69.83,4530.0,69.85,69.94,69.77,69.83,4530.0
2018-05-03 10:50:00,69.8,69.85,69.61,69.7,7351.0,69.8,69.85,69.61,69.7,7351.0
2018-05-03 11:00:00,69.68,69.68,69.38,69.59,24300.0,69.68,69.68,69.38,69.59,24300.0
2018-05-03 11:10:00,69.63,69.86,69.58,69.74,4967.0,69.63,69.86,69.58,69.74,4967.0
2018-05-03 11:20:00,69.72,69.82,69.63,69.69,6685.0,69.72,69.82,69.63,69.69,6685.0
2018-05-03 11:30:00,69.78,69.78,69.47,69.74,6725.0,69.78,69.78,69.47,69.74,6725.0
2018-05-03 11:40:00,69.67,69.96,69.66,69.88,4050.0,69.67,69.96,69.66,69.88,4050.0
2018-05-03 11:50:00,69.91,70.07,69.91,69.98,3786.0,69.91,70.07,69.91,69.98,3786.0
2018-05-03 12:00:00,69.96,70.25,69.96,70.19,8848.0,69.96,70.25,69.96,70.19,8848.0
2018-05-03 12:10:00,70.23,70.31,70.07,70.11,7988.0,70.23,70.31,70.07,70.11,7988.0
2018-05-03 12:20:00,70.19,70.32,70.06,70.1,5625.0,70.19,70.32,70.06,70.1,5625.0
2018-05-03 12:30:00,70.12,70.45,70.1,70.35,8200.0,70.12,70.45,70.1,70.35,8200.0
2018-05-03 12:40:00,70.41,70.6,70.36,70.47,10576.0,70.41,70.6,70.36,70.47,10576.0
2018-05-03 12:50:00,70.5,70.67,70.25,70.46,30308.0,70.5,70.67,70.25,70.46,30308.0
2018-05-03 13:00:00,70.46,70.58,70.35,70.58,8697.0,70.46,70.58,70.35,70.58,8697.0
2018-05-03 13:10:00,70.56,70.63,70.44,70.49,8763.0,70.56,70.63,70.44,70.49,8763.0
2018-05-03 13:20:00,70.5,70.61,70.28,70.36,5666.0,70.5,70.61,70.28,70.36,5666.0
2018-05-03 13:30:00,70.35,70.65,70.35,70.53,6455.0,70.35,70.65,70.35,70.53,6455.0
2018-05-03 13:40:00,70.6,70.7,70.56,70.62,7860.0,70.6,70.7,70.56,70.62,7860.0
2018-05-03 13:50:00,70.6,70.78,70.56,70.69,7942.0,70.6,70.78,70.56,70.69,7942.0
2018-05-03 14:00:00,70.66,70.76,70.55,70.76,6451.0,70.66,70.76,70.55,70.76,6451.0
2018-05-03 14:10:00,70.7,70.7,70.45,70.45,7521.0,70.7,70.7,70.45,70.45,7521.0
2018-05-03 14:20:00,70.51,70.65,70.51,70.65,15363.0,70.51,70.65,70.51,70.65,15363.0
2018-05-03 14:30:00,70.66,71.01,70.66,70.9,7068.0,70.66,71.01,70.66,70.9,7068.0
2018-05-03 14:40:00,70.91,70.96,70.66,70.67,10342.0,70.91,70.96,70.66,70.67,10342.0
2018-05-03 14:50:00,70.65,70.72,70.54,70.69,8100.0,70.65,70.72,70.54,70.69,8100.0
2018-05-03 15:00:00,70.7,70.8,70.66,70.66,9003.0,70.7,70.8,70.66,70.66,9003.0
2018-05-03 15:10:00,70.62,70.82,70.62,70.82,7352.0,70.62,70.82,70.62,70.82,7352.0
2018-05-03 15:20:00,70.81,70.86,70.73,70.81,9200.0,70.81,70.86,70.73,70.81,9200.0
2018-05-03 15:30:00,70.84,70.94,70.78,70.82,16689.0,70.84,70.94,70.78,70.82,16689.0
2018-05-03 15:40:00,70.82,70.91,70.78,70.81,34790.0,70.82,70.91,70.78,70.81,34790.0
2018-05-03 15:50:00,70.8,70.86,70.74,70.79,53000.0,70.8,70.86,70.74,70.79,53000.0
2018-05-04 09:30:00,70.38,71.5,70.21,71.35,19709.0,70.38,71.5,70.21,71.35,19709.0
2018-05-04 09:40:00,71.42,71.53,71.18,71.18,7944.0,71.42,71.53,71.18,71.18,7944.0
2018-05-04 09:50:00,71.22,71.44,70.9,71.37,17749.0,71.22,71.44,70.9,71.37,17749.0
2018-05-04 10:00:00,71.31,71.71,71.13,71.69,15216.0,71.31,71.71,71.13,71.69,15216.0
2018-05-04 10:10:00,71.67,71.73,71.45,71.53,7582.0,71.67,71.73,71.45,71.53,7582.0
2018-05-04 10:20:00,71.64,71.74,71.54,71.74,7553.0,71.64,71.74,71.54,71.74,7553.0
2018-05-04 10:30:00,71.8,71.85,71.48,71.76,10390.0,71.8,71.85,71.48,71.76,10390.0
2018-05-04 10:40:00,71.81,72.15,71.72,72.14,14563.0,71.81,72.15,71.72,72.14,14563.0
2018-05-04 10:50:00,72.07,72.25,72.0,72.02,32344.0,72.07,72.25,72.0,72.02,32344.0
2018-05-04 11:00:00,72.09,72.2,72.09,72.15,8773.0,72.09,72.2,72.09,72.15,8773.0
2018-05-04 11:10:00,72.18,72.35,72.08,72.09,10336.0,72.18,72.35,72.08,72.09,10336.0
2018-05-04 11:20:00,72.15,72.41,72.1,72.41,4949.0,72.15,72.41,72.1,72.41,4949.0
2018-05-04 11:30:00,72.42,72.45,72.3,72.41,10259.0,72.42,72.45,72.3,72.41,10259.0
2018-05-04 11:40:00,72.35,72.39,72.24,72.29,5631.0,72.35,72.39,72.24,72.29,5631.0
2018-05-04 11:50:00,72.2,72.27,72.13,72.27,5757.0,72.2,72.27,72.13,72.27,5757.0
2018-05-04 12:00:00,72.27,72.42,72.24,72.37,7153.0,72.27,72.42,72.24,72.37,7153.0
2018-05-04 12:10:00,72.39,72.49,72.31,72.48,7435.0,72.39,72.49,72.31,72.48,7435.0
2018-05-04 12:20:00,72.47,72.47,72.33,72.39,4957.0,72.47,72.47,72.33,72.39,4957.0
2018-05-04 12:30:00,72.44,72.45,72.42,72.45,1926.0,72.44,72.45,72.42,72.45,1926.0
2018-05-04 12:40:00,72.43,72.85,72.43,72.8,23747.0,72.43,72.85,72.43,72.8,23747.0
2018-05-04 12:50:00,72.81,72.83,72.73,72.76,21802.0,72.81,72.83,72.73,72.76,21802.0
2018-05-04 13:00:00,72.76,72.86,72.7,72.78,23844.0,72.76,72.86,72.7,72.78,23844.0
2018-05-04 13:10:00,72.78,72.78,72.53,72.6,8167.0,72.78,72.78,72.53,72.6,8167.0
2018-05-04 13:20:00,72.63,72.69,72.62,72.63,4258.0,72.63,72.69,72.62,72.63,4258.0
2018-05-04 13:30:00,72.63,72.8,72.63,72.75,7341.0,72.63,72.8,72.63,72.75,7341.0
2018-05-04 13:40:00,72.72,72.74,72.65,72.72,9300.0,72.72,72.74,72.65,72.72,9300.0
2018-05-04 13:50:00,72.72,73.07,72.72,73.0,13913.0,72.72,73.07,72.72,73.0,13913.0
2018-05-04 14:00:00,72.98,73.1,72.96,73.09,8008.0,72.98,73.1,72.96,73.09,8008.0
2018-05-04 14:10:00,73.09,73.11,73.05,73.1,4916.0,73.09,73.11,73.05,73.1,4916.0
2018-05-04 14:20:00,73.11,73.15,73.03,73.09,6056.0,73.11,73.15,73.03,73.09,6056.0
2018-05-04 14:30:00,73.14,73.22,73.12,73.17,8348.0,73.14,73.22,73.12,73.17,8348.0
2018-05-04 14:40:00,73.16,73.23,73.13,73.16,13303.0,73.16,73.23,73.13,73.16,13303.0
2018-05-04 14:50:00,73.21,73.3,73.16,73.16,8287.0,73.21,73.3,73.16,73.16,8287.0
2018-05-04 15:00:00,73.13,73.17,72.9,72.91,9415.0,73.13,73.17,72.9,72.91,9415.0
2018-05-04 15:10:00,72.91,72.97,72.85,72.89,7245.0,72.91,72.97,72.85,72.89,7245.0
2018-05-04 15:20:00,72.84,72.85,72.71,72.84,11392.0,72.84,72.85,72.71,72.84,11392.0
2018-05-04 15:30:00,72.82,72.82,72.63,72.64,16629.0,72.82,72.82,72.63,72.64,16629.0
2018-05-04 15:40:00,72.64,72.84,72.63,72.81,34654.0,72.64,72.84,72.63,72.81,34654.0
2018-05-04 15:50:00,72.81,72.82,72.63,72.74,49984.0,72.81,72.82,72.63,72.74,49984.0
2018-05-07 09:30:00,73.39,73.97,73.16,73.16,12936.0,73.39,73.97,73.16,73.16,12936.0
2018-05-07 09:40:00,73.4,73.89,73.29,73.82,10883.0,73.4,73.89,73.29,73.82,10883.0
2018-05-07 09:50:00,73.75,73.95,73.7,73.73,36741.0,73.75,73.95,73.7,73.73,36741.0
2018-05-07 10:00:00,73.69,73.69,73.25,73.38,7455.0,73.69,73.69,73.25,73.38,7455.0
2018-05-07 10:10:00,73.48,73.6,73.38,73.6,6432.0,73.48,73.6,73.38,73.6,6432.0
2018-05-07 10:20:00,73.67,73.67,73.39,73.6,10461.0,73.67,73.67,73.39,73.6,10461.0
2018-05-07 10:30:00,73.67,73.79,73.57,73.57,35035.0,73.67,73.79,73.57,73.57,35035.0
2018-05-07 10:40:00,73.58,73.65,73.42,73.56,4161.0,73.58,73.65,73.42,73.56,4161.0
2018-05-07 10:50:00,73.49,73.57,73.4,73.52,7009.0,73.49,73.57,73.4,73.52,7009.0
2018-05-07 11:00:00,73.58,73.71,73.42,73.58,17291.0,73.58,73.71,73.42,73.58,17291.0
2018-05-07 11:10:00,73.58,73.72,73.49,73.5,13168.0,73.58,73.72,73.49,73.5,13168.0
2018-05-07 11:20:00,73.45,73.61,73.45,73.61,4357.0,73.45,73.61,73.45,73.61,4357.0
2018-05-07 11:30:00,73.61,73.75,73.61,73.7,5747.0,73.61,73.75,73.61,73.7,5747.0
2018-05-07 11:40:00,73.71,73.75,73.53,73.53,6361.0,73.71,73.75,73.53,73.53,6361.0
2018-05-07 11:50:00,73.54,73.55,73.3,73.31,9610.0,73.54,73.55,73.3,73.31,9610.0
2018-05-07 12:00:00,73.38,73.38,73.17,73.3,10090.0,73.38,73.38,73.17,73.3,10090.0
2018-05-07 12:10:00,73.32,73.42,73.25,73.35,4940.0,73.32,73.42,73.25,73.35,4940.0
2018-05-07 12:20:00,73.38,73.42,73.23,73.24,4620.0,73.38,73.42,73.23,73.24,4620.0
2018-05-07 12:30:00,73.24,73.45,73.17,73.32,6800.0,73.24,73.45,73.17,73.32,6800.0
2018-05-07 12:40:00,73.35,73.46,73.27,73.4,5780.0,73.35,73.46,73.27,73.4,5780.0
2018-05-07 12:50:00,73.42,73.56,73.42,73.47,6022.0,73.42,73.56,73.42,73.47,6022.0
2018-05-07 13:00:00,73.54,73.54,73.35,73.35,6900.0,73.54,73.54,73.35,73.35,6900.0
2018-05-07 13:10:00,73.34,73.48,73.34,73.45,3764.0,73.34,73.48,73.34,73.45,3764.0
2018-05-07 13:20:00,73.47,73.58,73.45,73.5,3996.0,73.47,73.58,73.45,73.5,3996.0
2018-05-07 13:30:00,73.52,73.59,73.48,73.55,5380.0,73.52,73.59,73.48,73.55,5380.0
2018-05-07 13:40:00,73.62,73.71,73.58,73.71,11726.0,73.62,73.71,73.58,73.71,11726.0
2018-05-07 13:50:00,73.72,73.73,73.54,73.59,11470.0,73.72,73.73,73.54,73.59,11470.0
2018-05-07 14:00:00,73.59,73.64,73.57,73.57,4664.0,73.59,73.64,73.57,73.57,4664.0
2018-05-07 14:10:00,73.56,73.61,73.54,73.57,7253.0,73.56,73.61,73.54,73.57,7253.0
2018-05-07 14:20:00,73.62,73.69,73.57,73.68,4491.0,73.62,73.69,73.57,73.68,4491.0
2018-05-07 14:30:00,73.67,73.85,73.65,73.78,12644.0,73.67,73.85,73.65,73.78,12644.0
2018-05-07 14:40:00,73.79,73.83,73.61,73.62,8461.0,73.79,73.83,73.61,73.62,8461.0
2018-05-07 14:50:00,73.61,73.61,73.45,73.53,9518.0,73.61,73.61,73.45,73.53,9518.0
2018-05-07 15:00:00,73.51,73.65,73.51,73.63,9725.0,73.51,73.65,73.51,73.63,9725.0
2018-05-07 15:10:00,73.63,73.65,73.46,73.57,20284.0,73.63,73.65,73.46,73.57,20284.0
2018-05-07 15:20:00,73.52,73.53,73.41,73.51,7918.0,73.52,73.53,73.41,73.51,7918.0
2018-05-07 15:30:00,73.48,73.67,73.44,73.64,11737.0,73.48,73.67,73.44,73.64,11737.0
2018-05-07 15:40:00,73.64,73.73,73.54,73.73,22280.0,73.64,73.73,73.54,73.73,22280.0
2018-05-07 15:50:00,73.72,73.73,73.5,73.58,39668.0,73.72,73.73,73.5,73.58,39668.0
2018-05-08 09:30:00,73.39,73.6,73.02,73.14,20530.0,73.39,73.6,73.02,73.14,20530.0
2018-05-08 09:40:00,73.14,73.27,72.78,72.94,11696.0,73.14,73.27,72.78,72.94,11696.0
2018-05-08 09:50:00,73.12,73.22,72.93,73.03,7300.0,73.12,73.22,72.93,73.03,7300.0
2018-05-08 10:00:00,73.04,73.46,72.99,73.41,9328.0,73.04,73.46,72.99,73.41,9328.0
2018-05-08 10:10:00,73.4,73.58,73.3,73.51,10390.0,73.4,73.58,73.3,73.51,10390.0
2018-05-08 10:20:00,73.47,73.68,73.35,73.53,10703.0,73.47,73.68,73.35,73.53,10703.0
2018-05-08 10:30:00,73.58,73.77,73.45,73.75,9942.0,73.58,73.77,73.45,73.75,9942.0
2018-05-08 10:40:00,73.75,74.26,73.74,74.2,21555.0,73.75,74.26,73.74,74.2,21555.0
2018-05-08 10:50:00,74.22,74.54,74.13,74.29,32358.0,74.22,74.54,74.13,74.29,32358.0
2018-05-08 11:00:00,74.32,74.38,74.11,74.15,31967.0,74.32,74.38,74.11,74.15,31967.0
2018-05-08 11:10:00,74.15,74.23,73.86,73.87,14135.0,74.15,74.23,73.86,73.87,14135.0
2018-05-08 11:20:00,73.84,73.96,73.61,73.64,13102.0,73.84,73.96,73.61,73.64,13102.0
2018-05-08 11:30:00,73.66,73.75,73.57,73.59,10548.0,73.66,73.75,73.57,73.59,10548.0
2018-05-08 11:40:00,73.62,73.66,73.45,73.56,23732.0,73.62,73.66,73.45,73.56,23732.0
2018-05-08 11:50:00,73.53,73.64,73.48,73.63,14101.0,73.53,73.64,73.48,73.63,14101.0
2018-05-08 12:00:00,73.63,73.63,73.38,73.58,19600.0,73.63,73.63,73.38,73.58,19600.0
2018-05-08 12:10:00,73.58,73.62,73.51,73.55,12290.0,73.58,73.62,73.51,73.55,12290.0
2018-05-08 12:20:00,73.54,73.62,73.49,73.62,10932.0,73.54,73.62,73.49,73.62,10932.0
2018-05-08 12:30:00,73.62,73.74,73.59,73.68,8775.0,73.62,73.74,73.59,73.68,8775.0
2018-05-08 12:40:00,73.67,73.77,73.67,73.7,7105.0,73.67,73.77,73.67,73.7,7105.0
2018-05-08 12:50:00,73.7,73.7,73.45,73.49,7725.0,73.7,73.7,73.45,73.49,7725.0
2018-05-08 13:00:00,73.52,73.64,73.44,73.44,4513.0,73.52,73.64,73.44,73.44,4513.0
2018-05-08 13:10:00,73.47,73.52,73.44,73.47,4000.0,73.47,73.52,73.44,73.47,4000.0
2018-05-08 13:20:00,73.46,73.64,73.46,73.61,4767.0,73.46,73.64,73.46,73.61,4767.0
2018-05-08 13:30:00,73.65,73.69,73.61,73.66,5034.0,73.65,73.69,73.61,73.66,5034.0
2018-05-08 13:40:00,73.66,73.83,73.66,73.75,8888.0,73.66,73.83,73.66,73.75,8888.0
2018-05-08 13:50:00,73.76,73.82,73.67,73.67,7254.0,73.76,73.82,73.67,73.67,7254.0
2018-05-08 14:00:00,73.67,73.78,73.66,73.73,6947.0,73.67,73.78,73.66,73.73,6947.0
2018-05-08 14:10:00,73.69,73.7,73.58,73.67,6600.0,73.69,73.7,73.58,73.67,6600.0
2018-05-08 14:20:00,73.64,73.82,73.59,73.72,9125.0,73.64,73.82,73.59,73.72,9125.0
2018-05-08 14:30:00,73.77,74.01,73.72,73.91,13401.0,73.77,74.01,73.72,73.91,13401.0
2018-05-08 14:40:00,73.9,73.92,73.75,73.76,8417.0,73.9,73.92,73.75,73.76,8417.0
2018-05-08 14:50:00,73.78,73.95,73.77,73.8,15384.0,73.78,73.95,73.77,73.8,15384.0
2018-05-08 15:00:00,73.78,73.9,73.72,73.81,11493.0,73.78,73.9,73.72,73.81,11493.0
2018-05-08 15:10:00,73.8,73.8,73.56,73.56,9865.0,73.8,73.8,73.56,73.56,9865.0
2018-05-08 15:20:00,73.6,73.85,73.58,73.85,18487.0,73.6,73.85,73.58,73.85,18487.0
2018-05-08 15:30:00,73.78,73.82,73.72,73.73,17145.0,73.78,73.82,73.72,73.73,17145.0
2018-05-08 15:40:00,73.72,73.85,73.61,73.61,20262.0,73.72,73.85,73.61,73.61,20262.0
2018-05-08 15:50:00,73.66,73.78,73.64,73.78,42528.0,73.66,73.78,73.64,73.78,42528.0
2018-05-09 09:30:00,74.05,74.37,74.0,74.21,13246.0,74.05,74.37,74.0,74.21,13246.0
2018-05-09 09:40:00,74.21,74.95,74.21,74.76,20278.0,74.21,74.95,74.21,74.76,20278.0
2018-05-09 09:50:00,74.78,74.86,74.56,74.75,18737.0,74.78,74.86,74.56,74.75,18737.0
2018-05-09 10:00:00,74.75,75.1,74.66,75.06,42543.0,74.75,75.1,74.66,75.06,42543.0
2018-05-09 10:10:00,75.1,75.28,74.97,74.98,28664.0,75.1,75.28,74.97,74.98,28664.0
2018-05-09 10:20:00,74.98,75.08,74.74,74.74,12992.0,74.98,75.08,74.74,74.74,12992.0
2018-05-09 10:30:00,74.78,75.06,74.78,75.02,16139.0,74.78,75.06,74.78,75.02,16139.0
2018-05-09 10:40:00,75.05,75.14,74.72,74.79,25084.0,75.05,75.14,74.72,74.79,25084.0
2018-05-09 10:50:00,74.8,74.88,74.51,74.7,16776.0,74.8,74.88,74.51,74.7,16776.0
2018-05-09 11:00:00,74.74,74.88,74.66,74.84,10148.0,74.74,74.88,74.66,74.84,10148.0
2018-05-09 11:10:00,74.84,75.0,74.8,74.98,11600.0,74.84,75.0,74.8,74.98,11600.0
2018-05-09 11:20:00,75.0,75.05,74.85,74.93,35637.0,75.0,75.05,74.85,74.93,35637.0
2018-05-09 11:30:00,75.0,75.06,74.94,75.0,20778.0,75.0,75.06,74.94,75.0,20778.0
2018-05-09 11:40:00,75.0,75.31,75.0,75.3,13694.0,75.0,75.31,75.0,75.3,13694.0
2018-05-09 11:50:00,75.24,75.37,75.11,75.34,20003.0,75.24,75.37,75.11,75.34,20003.0
2018-05-09 12:00:00,75.31,75.53,75.18,75.27,12561.0,75.31,75.53,75.18,75.27,12561.0
2018-05-09 12:10:00,75.3,75.74,75.3,75.69,32988.0,75.3,75.74,75.3,75.69,32988.0
2018-05-09 12:20:00,75.63,75.77,75.47,75.72,16374.0,75.63,75.77,75.47,75.72,16374.0
2018-05-09 12:30:00,75.7,75.76,75.55,75.62,16378.0,75.7,75.76,75.55,75.62,16378.0
2018-05-09 12:40:00,75.61,75.87,75.57,75.79,12046.0,75.61,75.87,75.57,75.79,12046.0
2018-05-09 12:50:00,75.79,75.79,75.6,75.6,19481.0,75.79,75.79,75.6,75.6,19481.0
2018-05-09 13:00:00,75.63,75.73,75.56,75.6,23273.0,75.63,75.73,75.56,75.6,23273.0
2018-05-09 13:10:00,75.58,75.7,75.58,75.66,5831.0,75.58,75.7,75.58,75.66,5831.0
2018-05-09 13:20:00,75.7,75.91,75.65,75.85,9869.0,75.7,75.91,75.65,75.85,9869.0
2018-05-09 13:30:00,75.86,76.09,75.86,75.9,11022.0,75.86,76.09,75.86,75.9,11022.0
2018-05-09 13:40:00,75.89,76.34,75.89,76.21,34718.0,75.89,76.34,75.89,76.21,34718.0
2018-05-09 13:50:00,76.26,76.27,76.05,76.27,12594.0,76.26,76.27,76.05,76.27,12594.0
2018-05-09 14:00:00,76.24,76.29,76.13,76.26,21586.0,76.24,76.29,76.13,76.26,21586.0
2018-05-09 14:10:00,76.24,76.36,76.15,76.21,13478.0,76.24,76.36,76.15,76.21,13478.0
2018-05-09 14:20:00,76.17,76.34,76.07,76.34,13281.0,76.17,76.34,76.07,76.34,13281.0
2018-05-09 14:30:00,76.34,76.37,76.18,76.18,11141.0,76.34,76.37,76.18,76.18,11141.0
2018-05-09 14:40:00,76.17,76.21,76.09,76.19,10482.0,76.17,76.21,76.09,76.19,10482.0
2018-05-09 14:50:00,76.19,76.29,76.15,76.27,12634.0,76.19,76.29,76.15,76.27,12634.0
2018-05-09 15:00:00,76.25,76.49,76.21,76.46,20434.0,76.25,76.49,76.21,76.46,20434.0
2018-05-09 15:10:00,76.44,76.55,76.24,76.24,19504.0,76.44,76.55,76.24,76.24,19504.0
2018-05-09 15:20:00,76.22,76.28,76.06,76.2,22827.0,76.22,76.28,76.06,76.2,22827.0
2018-05-09 15:30:00,76.21,76.34,76.05,76.05,20225.0,76.21,76.34,76.05,76.05,20225.0
2018-05-09 15:40:00,76.08,76.25,76.06,76.21,40435.0,76.08,76.25,76.06,76.21,40435.0
2018-05-09 15:50:00,76.22,76.23,76.1,76.16,62010.0,76.22,76.23,76.1,76.16,62010.0
2018-05-10 09:30:00,76.52,76.72,76.26,76.64,21118.0,76.52,76.72,76.26,76.64,21118.0
2018-05-10 09:40:00,76.72,76.89,76.56,76.73,17413.0,76.72,76.89,76.56,76.73,17413.0
2018-05-10 09:50:00,76.7,76.71,76.37,76.6,8825.0,76.7,76.71,76.37,76.6,8825.0
2018-05-10 10:00:00,76.53,76.54,76.21,76.27,15380.0,76.53,76.54,76.21,76.27,15380.0
2018-05-10 10:10:00,76.27,76.52,76.21,76.39,11329.0,76.27,76.52,76.21,76.39,11329.0
2018-05-10 10:20:00,76.46,76.56,76.38,76.55,4004.0,76.46,76.56,76.38,76.55,4004.0
2018-05-10 10:30:00,76.51,76.56,76.35,76.35,8869.0,76.51,76.56,76.35,76.35,8869.0
2018-05-10 10:40:00,76.34,76.5,76.28,76.45,13424.0,76.34,76.5,76.28,76.45,13424.0
2018-05-10 10:50:00,76.41,76.48,76.32,76.36,5344.0,76.41,76.48,76.32,76.36,5344.0
2018-05-10 11:00:00,76.43,76.6,76.43,76.59,4384.0,76.43,76.6,76.43,76.59,4384.0
2018-05-10 11:10:00,76.61,76.9,76.58,76.86,9824.0,76.61,76.9,76.58,76.86,9824.0
2018-05-10 11:20:00,76.86,76.94,76.8,76.92,7195.0,76.86,76.94,76.8,76.92,7195.0
2018-05-10 11:30:00,76.83,76.89,76.7,76.83,10803.0,76.83,76.89,76.7,76.83,10803.0
2018-05-10 11:40:00,76.9,77.07,76.86,76.94,12215.0,76.9,77.07,76.86,76.94,12215.0
2018-05-10 11:50:00,76.94,76.97,76.82,76.94,8288.0,76.94,76.97,76.82,76.94,8288.0
2018-05-10 12:00:00,76.97,77.13,76.91,77.09,4570.0,76.97,77.13,76.91,77.09,4570.0
2018-05-10 12:10:00,77.06,77.14,76.99,77.07,5865.0,77.06,77.14,76.99,77.07,5865.0
2018-05-10 12:20:00,77.08,77.31,77.05,77.21,10180.0,77.08,77.31,77.05,77.21,10180.0
2018-05-10 12:30:00,77.24,77.3,77.15,77.25,13149.0,77.24,77.3,77.15,77.25,13149.0
2018-05-10 12:40:00,77.2,77.25,77.11,77.16,9855.0,77.2,77.25,77.11,77.16,9855.0
2018-05-10 12:50:00,77.17,77.17,76.98,77.0,6622.0,77.17,77.17,76.98,77.0,6622.0
2018-05-10 13:00:00,77.02,77.04,76.97,76.99,6298.0,77.02,77.04,76.97,76.99,6298.0
2018-05-10 13:10:00,77.0,77.01,76.91,76.92,6630.0,77.0,77.01,76.91,76.92,6630.0
2018-05-10 13:20:00,76.95,77.03,76.9,76.92,10191.0,76.95,77.03,76.9,76.92,10191.0
2018-05-10 13:30:00,76.92,76.94,76.67,76.67,16865.0,76.92,76.94,76.67,76.67,16865.0
2018-05-10 13:40:00,76.67,76.81,76.67,76.75,5662.0,76.67,76.81,76.67,76.75,5662.0
2018-05-10 13:50:00,76.75,77.04,76.72,76.95,31291.0,76.75,77.04,76.72,76.95,31291.0
2018-05-10 14:00:00,76.91,76.97,76.74,76.93,6985.0,76.91,76.97,76.74,76.93,6985.0
2018-05-10 14:10:00,76.93,77.01,76.86,76.86,5784.0,76.93,77.01,76.86,76.86,5784.0
2018-05-10 14:20:00,76.89,76.89,76.75,76.86,5555.0,76.89,76.89,76.75,76.86,5555.0
2018-05-10 14:30:00,76.91,76.91,76.75,76.83,7103.0,76.91,76.91,76.75,76.83,7103.0
2018-05-10 14:40:00,76.78,76.85,76.72,76.83,6248.0,76.78,76.85,76.72,76.83,6248.0
2018-05-10 14:50:00,76.81,76.91,76.74,76.89,6594.0,76.81,76.91,76.74,76.89,6594.0
2018-05-10 15:00:00,76.87,76.92,76.78,76.87,6987.0,76.87,76.92,76.78,76.87,6987.0
2018-05-10 15:10:00,76.84,76.95,76.76,76.87,28100.0,76.84,76.95,76.76,76.87,28100.0
2018-05-10 15:20:00,76.87,76.92,76.81,76.82,8977.0,76.87,76.92,76.81,76.82,8977.0
2018-05-10 15:30:00,76.82,76.92,76.82,76.91,11864.0,76.82,76.92,76.82,76.91,11864.0
2018-05-10 15:40:00,76.91,76.99,76.86,76.89,17959.0,76.91,76.99,76.86,76.89,17959.0
2018-05-10 15:50:00,76.9,77.06,76.9,77.01,63168.0,76.9,77.06,76.9,77.01,63168.0
2018-05-11 09:30:00,77.03,77.55,77.03,77.27,59225.0,77.03,77.55,77.03,77.27,59225.0
2018-05-11 09:40:00,77.39,77.5,77.08,77.14,15719.0,77.39,77.5,77.08,77.14,15719.0
2018-05-11 09:50:00,77.15,77.5,77.1,77.41,15385.0,77.15,77.5,77.1,77.41,15385.0
2018-05-11 10:00:00,77.38,77.91,77.35,77.73,22934.0,77.38,77.91,77.35,77.73,22934.0
2018-05-11 10:10:00,77.71,77.71,77.55,77.65,19133.0,77.71,77.71,77.55,77.65,19133.0
2018-05-11 10:20:00,77.65,77.81,77.6,77.81,11883.0,77.65,77.81,77.6,77.81,11883.0
2018-05-11 10:30:00,77.83,77.96,77.63,77.85,14128.0,77.83,77.96,77.63,77.85,14128.0
2018-05-11 10:40:00,77.86,77.97,77.82,77.94,15499.0,77.86,77.97,77.82,77.94,15499.0
2018-05-11 10:50:00,77.96,78.05,77.68,77.73,41368.0,77.96,78.05,77.68,77.73,41368.0
2018-05-11 11:00:00,77.73,77.92,77.69,77.73,14609.0,77.73,77.92,77.69,77.73,14609.0
2018-05-11 11:10:00,77.73,77.88,77.73,77.81,6722.0,77.73,77.88,77.73,77.81,6722.0
2018-05-11 11:20:00,77.81,77.9,77.71,77.73,7270.0,77.81,77.9,77.71,77.73,7270.0
2018-05-11 11:30:00,77.7,77.75,77.58,77.65,16690.0,77.7,77.75,77.58,77.65,16690.0
2018-05-11 11:40:00,77.65,77.75,77.44,77.44,17676.0,77.65,77.75,77.44,77.44,17676.0
2018-05-11 11:50:00,77.47,77.55,77.4,77.4,31095.0,77.47,77.55,77.4,77.4,31095.0
2018-05-11 12:00:00,77.42,77.45,77.22,77.28,14562.0,77.42,77.45,77.22,77.28,14562.0
2018-05-11 12:10:00,77.24,77.35,77.16,77.25,10179.0,77.24,77.35,77.16,77.25,10179.0
2018-05-11 12:20:00,77.32,77.34,77.15,77.16,7152.0,77.32,77.34,77.15,77.16,7152.0
2018-05-11 12:30:00,77.2,77.3,77.08,77.26,12300.0,77.2,77.3,77.08,77.26,12300.0
2018-05-11 12:40:00,77.26,77.37,77.19,77.35,3903.0,77.26,77.37,77.19,77.35,3903.0
2018-05-11 12:50:00,77.35,77.42,77.29,77.42,5875.0,77.35,77.42,77.29,77.42,5875.0
2018-05-11 13:00:00,77.37,77.45,77.31,77.37,32910.0,77.37,77.45,77.31,77.37,32910.0
2018-05-11 13:10:00,77.35,77.41,77.27,77.35,37943.0,77.35,77.41,77.27,77.35,37943.0
2018-05-11 13:20:00,77.38,77.58,77.38,77.5,11755.0,77.38,77.58,77.38,77.5,11755.0
2018-05-11 13:30:00,77.49,77.5,77.4,77.42,8394.0,77.49,77.5,77.4,77.42,8394.0
2018-05-11 13:40:00,77.44,77.62,77.44,77.56,14578.0,77.44,77.62,77.44,77.56,14578.0
2018-05-11 13:50:00,77.59,77.77,77.59,77.77,14595.0,77.59,77.77,77.59,77.77,14595.0
2018-05-11 14:00:00,77.77,77.9,77.54,77.56,19115.0,77.77,77.9,77.54,77.56,19115.0
2018-05-11 14:10:00,77.57,77.59,77.46,77.58,11551.0,77.57,77.59,77.46,77.58,11551.0
2018-05-11 14:20:00,77.59,77.63,77.51,77.51,9229.0,77.59,77.63,77.51,77.51,9229.0
2018-05-11 14:30:00,77.51,77.66,77.49,77.66,9107.0,77.51,77.66,77.49,77.66,9107.0
2018-05-11 14:40:00,77.67,77.67,77.52,77.62,12974.0,77.67,77.67,77.52,77.62,12974.0
2018-05-11 14:50:00,77.61,77.61,77.52,77.59,7846.0,77.61,77.61,77.52,77.59,7846.0
2018-05-11 15:00:00,77.59,77.74,77.57,77.73,14509.0,77.59,77.74,77.57,77.73,14509.0
2018-05-11 15:10:00,77.72,77.75,77.65,77.7,13323.0,77.72,77.75,77.65,77.7,13323.0
2018-05-11 15:20:00,77.7,77.74,77.65,77.73,14391.0,77.7,77.74,77.65,77.73,14391.0
2018-05-11 15:30:00,77.73,77.76,77.63,77.74,18912.0,77.73,77.76,77.63,77.74,18912.0
2018-05-11 15:40:00,77.72,77.83,77.68,77.76,29108.0,77.72,77.83,77.68,77.76,29108.0
2018-05-11 15:50:00,77.76,77.79,77.57,77.69,44277.0,77.76,77.79,77.57,77.69,44277.0
2018-05-14 09:30:00,78.0,78.85,77.9,78.55,64223.0,78.0,78.85,77.9,78.55,64223.0
2018-05-14 09:40:00,78.48,78.72,78.2,78.5,22924.0,78.48,78.72,78.2,78.5,22924.0
2018-05-14 09:50:00,78.52,78.69,78.38,78.46,24753.0,78.52,78.69,78.38,78.46,24753.0
2018-05-14 10:00:00,78.47,79.0,78.39,78.89,45915.0,78.47,79.0,78.39,78.89,45915.0
2018-05-14 10:10:00,78.83,79.02,78.8,78.9,36110.0,78.83,79.02,78.8,78.9,36110.0
2018-05-14 10:20:00,78.88,79.03,78.68,78.74,22191.0,78.88,79.03,78.68,78.74,22191.0
2018-05-14 10:30:00,78.77,79.13,78.74,79.01,17574.0,78.77,79.13,78.74,79.01,17574.0
2018-05-14 10:40:00,79.01,79.15,78.77,78.84,23708.0,79.01,79.15,78.77,78.84,23708.0
2018-05-14 10:50:00,78.85,78.91,78.64,78.72,13734.0,78.85,78.91,78.64,78.72,13734.0
2018-05-14 11:00:00,78.71,78.71,78.5,78.55,12185.0,78.71,78.71,78.5,78.55,12185.0
2018-05-14 11:10:00,78.57,78.65,78.5,78.65,6606.0,78.57,78.65,78.5,78.65,6606.0
2018-05-14 11:20:00,78.62,78.67,78.43,78.43,36856.0,78.62,78.67,78.43,78.43,36856.0
2018-05-14 11:30:00,78.43,78.47,78.21,78.22,15429.0,78.43,78.47,78.21,78.22,15429.0
2018-05-14 11:40:00,78.25,78.25,78.06,78.14,13768.0,78.25,78.25,78.06,78.14,13768.0
2018-05-14 11:50:00,78.15,78.21,77.97,77.98,11553.0,78.15,78.21,77.97,77.98,11553.0
2018-05-14 12:00:00,77.97,78.09,77.8,78.09,11425.0,77.97,78.09,77.8,78.09,11425.0
2018-05-14 12:10:00,78.09,78.19,77.93,78.0,10961.0,78.09,78.19,77.93,78.0,10961.0
2018-05-14 12:20:00,78.02,78.08,77.75,77.77,17608.0,78.02,78.08,77.75,77.77,17608.0
2018-05-14 12:30:00,77.76,78.01,77.73,77.86,30163.0,77.76,78.01,77.73,77.86,30163.0
2018-05-14 12:40:00,77.84,77.85,77.67,77.67,7851.0,77.84,77.85,77.67,77.67,7851.0
2018-05-14 12:50:00,77.7,77.78,77.3,77.39,22448.0,77.7,77.78,77.3,77.39,22448.0
2018-05-14 13:00:00,77.43,77.43,77.08,77.11,13944.0,77.43,77.43,77.08,77.11,13944.0
2018-05-14 13:10:00,77.08,77.13,76.68,76.69,25935.0,77.08,77.13,76.68,76.69,25935.0
2018-05-14 13:20:00,76.72,76.83,76.53,76.74,26213.0,76.72,76.83,76.53,76.74,26213.0
2018-05-14 13:30:00,76.72,76.98,76.72,76.94,11333.0,76.72,76.98,76.72,76.94,11333.0
2018-05-14 13:40:00,76.9,77.05,76.83,76.84,6244.0,76.9,77.05,76.83,76.84,6244.0
2018-05-14 13:50:00,76.89,77.0,76.78,76.99,10316.0,76.89,77.0,76.78,76.99,10316.0
2018-05-14 14:00:00,76.96,77.03,76.77,76.78,17926.0,76.96,77.03,76.77,76.78,17926.0
2018-05-14 14:10:00,76.78,76.82,76.46,76.49,14618.0,76.78,76.82,76.46,76.49,14618.0
2018-05-14 14:20:00,76.52,76.54,76.39,76.47,23062.0,76.52,76.54,76.39,76.47,23062.0
2018-05-14 14:30:00,76.5,76.74,76.47,76.7,40016.0,76.5,76.74,76.47,76.7,40016.0
2018-05-14 14:40:00,76.68,76.83,76.68,76.74,16552.0,76.68,76.83,76.68,76.74,16552.0
2018-05-14 14:50:00,76.74,77.03,76.74,77.03,12828.0,76.74,77.03,76.74,77.03,12828.0
2018-05-14 15:00:00,77.04,77.1,76.88,76.9,17561.0,77.04,77.1,76.88,76.9,17561.0
2018-05-14 15:10:00,76.93,77.03,76.9,77.02,14090.0,76.93,77.03,76.9,77.02,14090.0
2018-05-14 15:20:00,76.98,77.04,76.75,76.78,13602.0,76.98,77.04,76.75,76.78,13602.0
2018-05-14 15:30:00,76.78,76.87,76.65,76.8,16223.0,76.78,76.87,76.65,76.8,16223.0
2018-05-14 15:40:00,76.8,76.81,76.65,76.73,31609.0,76.8,76.81,76.65,76.73,31609.0
2018-05-14 15:50:00,76.71,76.74,76.53,76.74,93447.0,76.71,76.74,76.53,76.74,93447.0
2018-05-15 09:30:00,76.0,76.24,75.1,75.1,41231.0,76.0,76.24,75.1,75.1,41231.0
2018-05-15 09:40:00,75.27,75.41,74.69,74.85,22425.0,75.27,75.41,74.69,74.85,22425.0
2018-05-15 09:50:00,75.0,75.13,74.7,74.78,22982.0,75.0,75.13,74.7,74.78,22982.0
2018-05-15 10:00:00,74.71,74.92,74.5,74.68,52631.0,74.71,74.92,74.5,74.68,52631.0
2018-05-15 10:10:00,74.7,74.89,74.6,74.6,22597.0,74.7,74.89,74.6,74.6,22597.0
2018-05-15 10:20:00,74.64,74.8,74.55,74.73,30012.0,74.64,74.8,74.55,74.73,30012.0
2018-05-15 10:30:00,74.73,75.24,74.71,75.14,29414.0,74.73,75.24,74.71,75.14,29414.0
2018-05-15 10:40:00,75.22,75.22,74.87,74.89,13467.0,75.22,75.22,74.87,74.89,13467.0
2018-05-15 10:50:00,74.89,74.93,74.7,74.83,11620.0,74.89,74.93,74.7,74.83,11620.0
2018-05-15 11:00:00,74.86,75.06,74.86,74.99,10037.0,74.86,75.06,74.86,74.99,10037.0
2018-05-15 11:10:00,75.0,75.26,74.93,75.26,10300.0,75.0,75.26,74.93,75.26,10300.0
2018-05-15 11:20:00,75.24,75.49,75.22,75.44,10134.0,75.24,75.49,75.22,75.44,10134.0
2018-05-15 11:30:00,75.49,75.61,75.43,75.54,4548.0,75.49,75.61,75.43,75.54,4548.0
2018-05-15 11:40:00,75.56,75.8,75.54,75.79,6410.0,75.56,75.8,75.54,75.79,6410.0
2018-05-15 11:50:00,75.74,75.87,75.71,75.78,12953.0,75.74,75.87,75.71,75.78,12953.0
2018-05-15 12:00:00,75.78,75.85,75.57,75.61,7860.0,75.78,75.85,75.57,75.61,7860.0
2018-05-15 12:10:00,75.58,75.58,75.38,75.4,7800.0,75.58,75.58,75.38,75.4,7800.0
2018-05-15 12:20:00,75.42,75.42,75.26,75.31,5400.0,75.42,75.42,75.26,75.31,5400.0
2018-05-15 12:30:00,75.31,75.68,75.31,75.63,16066.0,75.31,75.68,75.31,75.63,16066.0
2018-05-15 12:40:00,75.65,75.69,75.51,75.58,26291.0,75.65,75.69,75.51,75.58,26291.0
2018-05-15 12:50:00,75.58,75.81,75.57,75.73,13354.0,75.58,75.81,75.57,75.73,13354.0
2018-05-15 13:00:00,75.72,75.82,75.69,75.77,6583.0,75.72,75.82,75.69,75.77,6583.0
2018-05-15 13:10:00,75.8,75.91,75.8,75.82,3189.0,75.8,75.91,75.8,75.82,3189.0
2018-05-15 13:20:00,75.86,75.86,75.63,75.67,6543.0,75.86,75.86,75.63,75.67,6543.0
2018-05-15 13:30:00,75.74,75.76,75.64,75.68,4233.0,75.74,75.76,75.64,75.68,4233.0
2018-05-15 13:40:00,75.74,75.74,75.63,75.67,8966.0,75.74,75.74,75.63,75.67,8966.0
2018-05-15 13:50:00,75.64,75.67,75.34,75.41,17809.0,75.64,75.67,75.34,75.41,17809.0
2018-05-15 14:00:00,75.47,75.68,75.45,75.62,4880.0,75.47,75.68,75.45,75.62,4880.0
2018-05-15 14:10:00,75.64,75.71,75.55,75.58,7498.0,75.64,75.71,75.55,75.58,7498.0
2018-05-15 14:20:00,75.58,75.65,75.48,75.64,5844.0,75.58,75.65,75.48,75.64,5844.0
2018-05-15 14:30:00,75.62,75.82,75.61,75.61,15309.0,75.62,75.82,75.61,75.61,15309.0
2018-05-15 14:40:00,75.64,75.67,75.47,75.47,7500.0,75.64,75.67,75.47,75.47,7500.0
2018-05-15 14:50:00,75.46,75.68,75.45,75.61,9274.0,75.46,75.68,75.45,75.61,9274.0
2018-05-15 15:00:00,75.61,75.65,75.38,75.38,8035.0,75.61,75.65,75.38,75.38,8035.0
2018-05-15 15:10:00,75.38,75.47,75.36,75.42,11145.0,75.38,75.47,75.36,75.42,11145.0
2018-05-15 15:20:00,75.45,75.48,75.35,75.43,7667.0,75.45,75.48,75.35,75.43,7667.0
2018-05-15 15:30:00,75.41,75.54,75.34,75.51,16012.0,75.41,75.54,75.34,75.51,16012.0
2018-05-15 15:40:00,75.51,75.56,75.48,75.53,23737.0,75.51,75.56,75.48,75.53,23737.0
2018-05-15 15:50:00,75.54,75.7,75.53,75.68,39300.0,75.54,75.7,75.53,75.68,39300.0
2018-05-16 09:30:00,75.7,75.81,75.46,75.46,9017.0,75.7,75.81,75.46,75.46,9017.0
2018-05-16 09:40:00,75.41,76.0,75.26,75.97,14644.0,75.41,76.0,75.26,75.97,14644.0
2018-05-16 09:50:00,75.95,76.5,75.95,76.5,21505.0,75.95,76.5,75.95,76.5,21505.0
2018-05-16 10:00:00,76.51,76.56,76.17,76.24,59692.0,76.51,76.56,76.17,76.24,59692.0
2018-05-16 10:10:00,76.24,76.67,76.24,76.64,53843.0,76.24,76.67,76.24,76.64,53843.0
2018-05-16 10:20:00,76.61,76.72,76.34,76.41,13764.0,76.61,76.72,76.34,76.41,13764.0
2018-05-16 10:30:00,76.4,76.83,76.4,76.79,15066.0,76.4,76.83,76.4,76.79,15066.0
2018-05-16 10:40:00,76.8,76.98,76.8,76.97,12075.0,76.8,76.98,76.8,76.97,12075.0
2018-05-16 10:50:00,77.0,77.05,76.74,76.76,34069.0,77.0,77.05,76.74,76.76,34069.0
2018-05-16 11:00:00,76.76,76.82,76.56,76.82,13630.0,76.76,76.82,76.56,76.82,13630.0
2018-05-16 11:10:00,76.82,76.88,76.65,76.67,15484.0,76.82,76.88,76.65,76.67,15484.0
2018-05-16 11:20:00,76.69,76.7,76.55,76.63,10405.0,76.69,76.7,76.55,76.63,10405.0
2018-05-16 11:30:00,76.63,76.82,76.62,76.82,8694.0,76.63,76.82,76.62,76.82,8694.0
2018-05-16 11:40:00,76.81,77.11,76.77,77.1,8371.0,76.81,77.11,76.77,77.1,8371.0
2018-05-16 11:50:00,77.05,77.32,77.04,77.23,12161.0,77.05,77.32,77.04,77.23,12161.0
2018-05-16 12:00:00,77.27,77.43,77.11,77.11,10323.0,77.27,77.43,77.11,77.11,10323.0
2018-05-16 12:10:00,77.12,77.46,77.12,77.46,11144.0,77.12,77.46,77.12,77.46,11144.0
2018-05-16 12:20:00,77.41,77.47,77.26,77.3,8436.0,77.41,77.47,77.26,77.3,8436.0
2018-05-16 12:30:00,77.31,77.6,77.31,77.44,18486.0,77.31,77.6,77.31,77.44,18486.0
2018-05-16 12:40:00,77.4,77.4,77.2,77.23,9768.0,77.4,77.4,77.2,77.23,9768.0
2018-05-16 12:50:00,77.2,77.2,77.07,77.11,5701.0,77.2,77.2,77.07,77.11,5701.0
2018-05-16 13:00:00,77.12,77.2,76.97,77.0,10550.0,77.12,77.2,76.97,77.0,10550.0
2018-05-16 13:10:00,77.03,77.07,76.98,76.98,8206.0,77.03,77.07,76.98,76.98,8206.0
2018-05-16 13:20:00,76.98,77.08,76.95,77.05,8861.0,76.98,77.08,76.95,77.05,8861.0
2018-05-16 13:30:00,77.06,77.19,77.01,77.04,6600.0,77.06,77.19,77.01,77.04,6600.0
2018-05-16 13:40:00,77.01,77.16,76.97,77.07,8991.0,77.01,77.16,76.97,77.07,8991.0
2018-05-16 13:50:00,77.08,77.11,76.99,76.99,3202.0,77.08,77.11,76.99,76.99,3202.0
2018-05-16 14:00:00,77.04,77.1,76.89,76.89,6935.0,77.04,77.1,76.89,76.89,6935.0
2018-05-16 14:10:00,76.84,76.88,76.69,76.88,9224.0,76.84,76.88,76.69,76.88,9224.0
2018-05-16 14:20:00,76.89,76.92,76.72,76.75,9044.0,76.89,76.92,76.72,76.75,9044.0
2018-05-16 14:30:00,76.73,76.81,76.69,76.81,6029.0,76.73,76.81,76.69,76.81,6029.0
2018-05-16 14:40:00,76.82,76.88,76.74,76.75,4847.0,76.82,76.88,76.74,76.75,4847.0
2018-05-16 14:50:00,76.75,77.03,76.73,76.98,10532.0,76.75,77.03,76.73,76.98,10532.0
2018-05-16 15:00:00,76.97,76.98,76.85,76.91,7505.0,76.97,76.98,76.85,76.91,7505.0
2018-05-16 15:10:00,76.91,76.93,76.75,76.78,11493.0,76.91,76.93,76.75,76.78,11493.0
2018-05-16 15:20:00,76.77,76.88,76.74,76.81,12965.0,76.77,76.88,76.74,76.81,12965.0
2018-05-16 15:30:00,76.79,76.86,76.76,76.84,17665.0,76.79,76.86,76.76,76.84,17665.0
2018-05-16 15:40:00,76.85,76.91,76.5,76.56,29180.0,76.85,76.91,76.5,76.56,29180.0
2018-05-16 15:50:00,76.57,76.78,76.49,76.68,96117.0,76.57,76.78,76.49,76.68,96117.0
2018-05-17 09:30:00,76.5,77.21,76.29,76.34,10690.0,76.5,77.21,76.29,76.34,10690.0
2018-05-17 09:40:00,76.37,76.45,76.2,76.31,8388.0,76.37,76.45,76.2,76.31,8388.0
2018-05-17 09:50:00,76.32,76.38,76.17,76.17,7530.0,76.32,76.38,76.17,76.17,7530.0
2018-05-17 10:00:00,76.2,76.44,76.16,76.37,8348.0,76.2,76.44,76.16,76.37,8348.0
2018-05-17 10:10:00,76.36,76.36,76.08,76.15,7271.0,76.36,76.36,76.08,76.15,7271.0
2018-05-17 10:20:00,76.18,76.42,76.17,76.42,11952.0,76.18,76.42,76.17,76.42,11952.0
2018-05-17 10:30:00,76.38,76.56,76.36,76.55,7000.0,76.38,76.56,76.36,76.55,7000.0
2018-05-17 10:40:00,76.54,76.58,76.43,76.46,7327.0,76.54,76.58,76.43,76.46,7327.0
2018-05-17 10:50:00,76.45,76.58,76.4,76.49,10939.0,76.45,76.58,76.4,76.49,10939.0
2018-05-17 11:00:00,76.49,76.54,76.41,76.52,54079.0,76.49,76.54,76.41,76.52,54079.0
2018-05-17 11:10:00,76.53,76.61,76.35,76.45,60122.0,76.53,76.61,76.35,76.45,60122.0
2018-05-17 11:20:00,76.4,76.58,76.39,76.46,5512.0,76.4,76.58,76.39,76.46,5512.0
2018-05-17 11:30:00,76.51,76.56,76.39,76.5,6000.0,76.51,76.56,76.39,76.5,6000.0
2018-05-17 11:40:00,76.56,76.68,76.55,76.58,11421.0,76.56,76.68,76.55,76.58,11421.0
2018-05-17 11:50:00,76.57,76.65,76.5,76.54,6000.0,76.57,76.65,76.5,76.54,6000.0
2018-05-17 12:00:00,76.54,76.61,76.5,76.5,7470.0,76.54,76.61,76.5,76.5,7470.0
2018-05-17 12:10:00,76.55,76.56,76.5,76.51,11212.0,76.55,76.56,76.5,76.51,11212.0
2018-05-17 12:20:00,76.53,76.55,76.39,76.41,7195.0,76.53,76.55,76.39,76.41,7195.0
2018-05-17 12:30:00,76.43,76.57,76.3,76.3,10557.0,76.43,76.57,76.3,76.3,10557.0
2018-05-17 12:40:00,76.28,76.28,76.04,76.04,21332.0,76.28,76.28,76.04,76.04,21332.0
2018-05-17 12:50:00,76.1,76.14,76.0,76.14,9000.0,76.1,76.14,76.0,76.14,9000.0
2018-05-17 13:00:00,76.08,76.27,76.04,76.19,6085.0,76.08,76.27,76.04,76.19,6085.0
2018-05-17 13:10:00,76.19,76.22,76.14,76.15,8534.0,76.19,76.22,76.14,76.15,8534.0
2018-05-17 13:20:00,76.14,76.14,76.02,76.02,2084.0,76.14,76.14,76.02,76.02,2084.0
2018-05-17 13:30:00,76.0,76.07,75.96,75.98,4363.0,76.0,76.07,75.96,75.98,4363.0
2018-05-17 13:40:00,76.0,76.03,75.72,76.0,9223.0,76.0,76.03,75.72,76.0,9223.0
2018-05-17 13:50:00,75.96,76.1,75.72,75.73,6006.0,75.96,76.1,75.72,75.73,6006.0
2018-05-17 14:00:00,75.75,75.76,75.44,75.52,6348.0,75.75,75.76,75.44,75.52,6348.0
2018-05-17 14:10:00,75.53,75.72,75.51,75.72,6701.0,75.53,75.72,75.51,75.72,6701.0
2018-05-17 14:20:00,75.71,75.79,75.64,75.79,7180.0,75.71,75.79,75.64,75.79,7180.0
2018-05-17 14:30:00,75.79,76.0,75.79,75.97,8908.0,75.79,76.0,75.79,75.97,8908.0
2018-05-17 14:40:00,76.0,76.09,75.94,76.01,6152.0,76.0,76.09,75.94,76.01,6152.0
2018-05-17 14:50:00,76.09,76.17,76.02,76.17,6640.0,76.09,76.17,76.02,76.17,6640.0
2018-05-17 15:00:00,76.17,76.35,76.13,76.23,11198.0,76.17,76.35,76.13,76.23,11198.0
2018-05-17 15:10:00,76.21,76.52,76.07,76.31,19614.0,76.21,76.52,76.07,76.31,19614.0
2018-05-17 15:20:00,76.36,76.44,76.22,76.22,8381.0,76.36,76.44,76.22,76.22,8381.0
2018-05-17 15:30:00,76.18,76.27,76.17,76.21,16490.0,76.18,76.27,76.17,76.21,16490.0
2018-05-17 15:40:00,76.2,76.24,76.13,76.19,17708.0,76.2,76.24,76.13,76.19,17708.0
2018-05-17 15:50:00,76.2,76.2,76.05,76.15,40784.0,76.2,76.2,76.05,76.15,40784.0
2018-05-18 09:30:00,76.17,76.39,76.01,76.37,10221.0,76.17,76.39,76.01,76.37,10221.0
2018-05-18 09:40:00,76.5,76.95,76.5,76.86,8510.0,76.5,76.95,76.5,76.86,8510.0
2018-05-18 09:50:00,76.83,77.09,76.72,76.96,16755.0,76.83,77.09,76.72,76.96,16755.0
2018-05-18 10:00:00,76.95,77.36,76.91,77.3,15588.0,76.95,77.36,76.91,77.3,15588.0
2018-05-18 10:10:00,77.35,77.59,77.28,77.58,11293.0,77.35,77.59,77.28,77.58,11293.0
2018-05-18 10:20:00,77.62,77.68,77.1,77.18,15474.0,77.62,77.68,77.1,77.18,15474.0
2018-05-18 10:30:00,77.18,77.4,76.89,76.92,17517.0,77.18,77.4,76.89,76.92,17517.0
2018-05-18 10:40:00,76.96,76.97,76.63,76.68,29071.0,76.96,76.97,76.63,76.68,29071.0
2018-05-18 10:50:00,76.68,76.68,76.33,76.36,20750.0,76.68,76.68,76.33,76.36,20750.0
2018-05-18 11:00:00,76.36,77.03,76.36,76.95,9070.0,76.36,77.03,76.36,76.95,9070.0
2018-05-18 11:10:00,77.01,77.26,76.99,77.21,6000.0,77.01,77.26,76.99,77.21,6000.0
2018-05-18 11:20:00,77.29,77.32,77.17,77.3,8008.0,77.29,77.32,77.17,77.3,8008.0
2018-05-18 11:30:00,77.27,77.4,77.23,77.27,12751.0,77.27,77.4,77.23,77.27,12751.0
2018-05-18 11:40:00,77.27,77.63,77.19,77.61,31417.0,77.27,77.63,77.19,77.61,31417.0
2018-05-18 11:50:00,77.6,77.72,77.55,77.69,10450.0,77.6,77.72,77.55,77.69,10450.0
2018-05-18 12:00:00,77.61,77.65,77.47,77.47,14084.0,77.61,77.65,77.47,77.47,14084.0
2018-05-18 12:10:00,77.44,77.53,77.42,77.42,9799.0,77.44,77.53,77.42,77.42,9799.0
2018-05-18 12:20:00,77.41,77.51,77.38,77.39,7578.0,77.41,77.51,77.38,77.39,7578.0
2018-05-18 12:30:00,77.43,77.48,77.36,77.47,11533.0,77.43,77.48,77.36,77.47,11533.0
2018-05-18 12:40:00,77.51,77.51,77.33,77.4,19089.0,77.51,77.51,77.33,77.4,19089.0
2018-05-18 12:50:00,77.4,77.46,77.21,77.44,5150.0,77.4,77.46,77.21,77.44,5150.0
2018-05-18 13:00:00,77.4,77.42,77.32,77.32,4040.0,77.4,77.42,77.32,77.32,4040.0
2018-05-18 13:10:00,77.3,77.43,77.29,77.41,8077.0,77.3,77.43,77.29,77.41,8077.0
2018-05-18 13:20:00,77.39,77.51,77.33,77.48,10675.0,77.39,77.51,77.33,77.48,10675.0
2018-05-18 13:30:00,77.46,77.47,77.28,77.39,9007.0,77.46,77.47,77.28,77.39,9007.0
2018-05-18 13:40:00,77.38,77.39,77.3,77.36,3076.0,77.38,77.39,77.3,77.36,3076.0
2018-05-18 13:50:00,77.36,77.44,77.33,77.33,10638.0,77.36,77.44,77.33,77.33,10638.0
2018-05-18 14:00:00,77.3,77.31,77.23,77.23,4699.0,77.3,77.31,77.23,77.23,4699.0
2018-05-18 14:10:00,77.24,77.24,77.09,77.14,6275.0,77.24,77.24,77.09,77.14,6275.0
2018-05-18 14:20:00,77.12,77.26,77.11,77.22,9232.0,77.12,77.26,77.11,77.22,9232.0
2018-05-18 14:30:00,77.2,77.27,77.16,77.27,6081.0,77.2,77.27,77.16,77.27,6081.0
2018-05-18 14:40:00,77.28,77.33,77.25,77.28,6326.0,77.28,77.33,77.25,77.28,6326.0
2018-05-18 14:50:00,77.28,77.44,77.28,77.42,9393.0,77.28,77.44,77.28,77.42,9393.0
2018-05-18 15:00:00,77.41,77.43,77.14,77.14,9611.0,77.41,77.43,77.14,77.14,9611.0
2018-05-18 15:10:00,77.17,77.17,77.07,77.08,8457.0,77.17,77.17,77.07,77.08,8457.0
2018-05-18 15:20:00,77.09,77.18,76.98,77.15,22510.0,77.09,77.18,76.98,77.15,22510.0
2018-05-18 15:30:00,77.14,77.32,77.14,77.32,13674.0,77.14,77.32,77.14,77.32,13674.0
2018-05-18 15:40:00,77.32,77.48,77.32,77.36,36663.0,77.32,77.48,77.32,77.36,36663.0
2018-05-18 15:50:00,77.36,77.37,77.2,77.24,92439.0,77.36,77.37,77.2,77.24,92439.0
2018-05-21 09:30:00,77.66,78.47,77.48,77.49,52577.0,77.66,78.47,77.48,77.49,52577.0
2018-05-21 09:40:00,77.38,77.69,76.54,76.8,18839.0,77.38,77.69,76.54,76.8,18839.0
2018-05-21 09:50:00,76.87,77.13,76.73,77.03,11798.0,76.87,77.13,76.73,77.03,11798.0
2018-05-21 10:00:00,76.98,77.05,76.72,76.8,11813.0,76.98,77.05,76.72,76.8,11813.0
2018-05-21 10:10:00,76.84,76.91,76.67,76.91,13120.0,76.84,76.91,76.67,76.91,13120.0
2018-05-21 10:20:00,76.97,77.23,76.77,77.15,10806.0,76.97,77.23,76.77,77.15,10806.0
2018-05-21 10:30:00,77.23,77.36,77.04,77.16,11632.0,77.23,77.36,77.04,77.16,11632.0
2018-05-21 10:40:00,77.17,77.42,77.09,77.32,30805.0,77.17,77.42,77.09,77.32,30805.0
2018-05-21 10:50:00,77.31,77.4,77.22,77.22,8976.0,77.31,77.4,77.22,77.22,8976.0
2018-05-21 11:00:00,77.25,77.32,77.14,77.15,10970.0,77.25,77.32,77.14,77.15,10970.0
2018-05-21 11:10:00,77.24,77.24,77.03,77.05,14959.0,77.24,77.24,77.03,77.05,14959.0
2018-05-21 11:20:00,77.03,77.05,76.63,76.75,10570.0,77.03,77.05,76.63,76.75,10570.0
2018-05-21 11:30:00,76.7,76.85,76.63,76.78,10687.0,76.7,76.85,76.63,76.78,10687.0
2018-05-21 11:40:00,76.76,76.97,76.7,76.93,7100.0,76.76,76.97,76.7,76.93,7100.0
2018-05-21 11:50:00,76.9,77.0,76.8,76.94,7943.0,76.9,77.0,76.8,76.94,7943.0
2018-05-21 12:00:00,76.95,77.05,76.91,76.99,8900.0,76.95,77.05,76.91,76.99,8900.0
2018-05-21 12:10:00,77.01,77.27,77.0,77.23,19632.0,77.01,77.27,77.0,77.23,19632.0
2018-05-21 12:20:00,77.27,77.31,77.21,77.24,11839.0,77.27,77.31,77.21,77.24,11839.0
2018-05-21 12:30:00,77.23,77.32,77.17,77.25,30900.0,77.23,77.32,77.17,77.25,30900.0
2018-05-21 12:40:00,77.26,77.29,77.02,77.04,5015.0,77.26,77.29,77.02,77.04,5015.0
2018-05-21 12:50:00,77.06,77.12,77.02,77.08,4510.0,77.06,77.12,77.02,77.08,4510.0
2018-05-21 13:00:00,77.11,77.16,77.03,77.16,5488.0,77.11,77.16,77.03,77.16,5488.0
2018-05-21 13:10:00,77.16,77.18,77.07,77.15,7594.0,77.16,77.18,77.07,77.15,7594.0
2018-05-21 13:20:00,77.18,77.18,77.1,77.15,9369.0,77.18,77.18,77.1,77.15,9369.0
2018-05-21 13:30:00,77.15,77.21,77.04,77.13,8141.0,77.15,77.21,77.04,77.13,8141.0
2018-05-21 13:40:00,77.09,77.13,76.95,76.98,18900.0,77.09,77.13,76.95,76.98,18900.0
2018-05-21 13:50:00,76.97,76.99,76.77,76.8,10298.0,76.97,76.99,76.77,76.8,10298.0
2018-05-21 14:00:00,76.76,76.76,76.68,76.7,5229.0,76.76,76.76,76.68,76.7,5229.0
2018-05-21 14:10:00,76.68,76.72,76.55,76.57,14401.0,76.68,76.72,76.55,76.57,14401.0
2018-05-21 14:20:00,76.54,76.56,76.45,76.48,11713.0,76.54,76.56,76.45,76.48,11713.0
2018-05-21 14:30:00,76.4,76.44,76.35,76.42,8847.0,76.4,76.44,76.35,76.42,8847.0
2018-05-21 14:40:00,76.41,76.46,76.37,76.43,7749.0,76.41,76.46,76.37,76.43,7749.0
2018-05-21 14:50:00,76.4,76.5,76.39,76.48,5431.0,76.4,76.5,76.39,76.48,5431.0
2018-05-21 15:00:00,76.45,76.45,76.34,76.35,7998.0,76.45,76.45,76.34,76.35,7998.0
2018-05-21 15:10:00,76.33,76.46,76.33,76.38,10022.0,76.33,76.46,76.33,76.38,10022.0
2018-05-21 15:20:00,76.37,76.56,76.33,76.56,13405.0,76.37,76.56,76.33,76.56,13405.0
2018-05-21 15:30:00,76.58,76.62,76.48,76.54,20054.0,76.58,76.62,76.48,76.54,20054.0
2018-05-21 15:40:00,76.54,76.56,76.42,76.5,18311.0,76.54,76.56,76.42,76.5,18311.0
2018-05-21 15:50:00,76.5,76.67,76.5,76.57,44253.0,76.5,76.67,76.5,76.57,44253.0
2018-05-22 09:30:00,76.72,76.74,75.57,75.88,40570.0,76.72,76.74,75.57,75.88,40570.0
2018-05-22 09:40:00,75.82,76.08,75.66,75.95,14313.0,75.82,76.08,75.66,75.95,14313.0
2018-05-22 09:50:00,75.97,75.98,75.33,75.41,15996.0,75.97,75.98,75.33,75.41,15996.0
2018-05-22 10:00:00,75.35,75.77,75.3,75.7,20135.0,75.35,75.77,75.3,75.7,20135.0
2018-05-22 10:10:00,75.8,75.8,75.34,75.34,14557.0,75.8,75.8,75.34,75.34,14557.0
2018-05-22 10:20:00,75.34,75.45,75.12,75.12,9988.0,75.34,75.45,75.12,75.12,9988.0
2018-05-22 10:30:00,75.17,75.5,75.06,75.4,11258.0,75.17,75.5,75.06,75.4,11258.0
2018-05-22 10:40:00,75.41,75.73,75.33,75.63,18836.0,75.41,75.73,75.33,75.63,18836.0
2018-05-22 10:50:00,75.63,75.74,75.46,75.47,7801.0,75.63,75.74,75.46,75.47,7801.0
2018-05-22 11:00:00,75.45,75.63,75.4,75.53,10567.0,75.45,75.63,75.4,75.53,10567.0
2018-05-22 11:10:00,75.5,75.57,75.42,75.55,6004.0,75.5,75.57,75.42,75.55,6004.0
2018-05-22 11:20:00,75.57,75.57,75.4,75.4,8233.0,75.57,75.57,75.4,75.4,8233.0
2018-05-22 11:30:00,75.4,75.59,75.4,75.51,9866.0,75.4,75.59,75.4,75.51,9866.0
2018-05-22 11:40:00,75.53,75.53,75.4,75.53,10205.0,75.53,75.53,75.4,75.53,10205.0
2018-05-22 11:50:00,75.53,75.68,75.51,75.58,8500.0,75.53,75.68,75.51,75.58,8500.0
2018-05-22 12:00:00,75.59,75.69,75.56,75.68,15020.0,75.59,75.69,75.56,75.68,15020.0
2018-05-22 12:10:00,75.63,75.65,75.51,75.57,17895.0,75.63,75.65,75.51,75.57,17895.0
2018-05-22 12:20:00,75.59,75.59,75.5,75.51,8447.0,75.59,75.59,75.5,75.51,8447.0
2018-05-22 12:30:00,75.53,75.56,75.36,75.43,13715.0,75.53,75.56,75.36,75.43,13715.0
2018-05-22 12:40:00,75.45,75.45,75.24,75.27,4300.0,75.45,75.45,75.24,75.27,4300.0
2018-05-22 12:50:00,75.28,75.37,75.21,75.33,12807.0,75.28,75.37,75.21,75.33,12807.0
2018-05-22 13:00:00,75.32,75.4,75.3,75.38,6232.0,75.32,75.4,75.3,75.38,6232.0
2018-05-22 13:10:00,75.38,75.44,75.34,75.36,11057.0,75.38,75.44,75.34,75.36,11057.0
2018-05-22 13:20:00,75.34,75.35,75.24,75.34,8120.0,75.34,75.35,75.24,75.34,8120.0
2018-05-22 13:30:00,75.32,75.39,75.27,75.34,8642.0,75.32,75.39,75.27,75.34,8642.0
2018-05-22 13:40:00,75.34,75.42,75.33,75.42,7110.0,75.34,75.42,75.33,75.42,7110.0
2018-05-22 13:50:00,75.37,75.51,75.36,75.46,8592.0,75.37,75.51,75.36,75.46,8592.0
2018-05-22 14:00:00,75.46,75.48,75.42,75.45,9327.0,75.46,75.48,75.42,75.45,9327.0
2018-05-22 14:10:00,75.43,75.45,75.36,75.39,6612.0,75.43,75.45,75.36,75.39,6612.0
2018-05-22 14:20:00,75.39,75.48,75.39,75.48,8578.0,75.39,75.48,75.39,75.48,8578.0
2018-05-22 14:30:00,75.49,75.75,75.48,75.65,18933.0,75.49,75.75,75.48,75.65,18933.0
2018-05-22 14:40:00,75.64,75.64,75.48,75.48,4128.0,75.64,75.64,75.48,75.48,4128.0
2018-05-22 14:50:00,75.48,75.53,75.43,75.44,16400.0,75.48,75.53,75.43,75.44,16400.0
2018-05-22 15:00:00,75.42,75.46,75.37,75.39,10544.0,75.42,75.46,75.37,75.39,10544.0
2018-05-22 15:10:00,75.4,75.41,75.26,75.34,11187.0,75.4,75.41,75.26,75.34,11187.0
2018-05-22 15:20:00,75.35,75.53,75.33,75.42,14604.0,75.35,75.53,75.33,75.42,14604.0
2018-05-22 15:30:00,75.45,75.53,75.39,75.53,22081.0,75.45,75.53,75.39,75.53,22081.0
2018-05-22 15:40:00,75.53,75.55,75.44,75.5,35535.0,75.53,75.55,75.44,75.5,35535.0
2018-05-22 15:50:00,75.5,75.52,75.37,75.41,51382.0,75.5,75.52,75.37,75.41,51382.0
2018-05-23 09:30:00,74.65,75.31,74.59,75.27,17796.0,74.65,75.31,74.59,75.27,17796.0
2018-05-23 09:40:00,75.31,75.6,75.24,75.6,5497.0,75.31,75.6,75.24,75.6,5497.0
2018-05-23 09:50:00,75.53,75.91,75.41,75.77,14206.0,75.53,75.91,75.41,75.77,14206.0
2018-05-23 10:00:00,75.77,76.18,75.58,76.1,12356.0,75.77,76.18,75.58,76.1,12356.0
2018-05-23 10:10:00,76.15,76.2,76.04,76.17,6100.0,76.15,76.2,76.04,76.17,6100.0
2018-05-23 10:20:00,76.1,76.37,76.04,76.21,13924.0,76.1,76.37,76.04,76.21,13924.0
2018-05-23 10:30:00,76.2,76.2,75.87,76.12,11130.0,76.2,76.2,75.87,76.12,11130.0
2018-05-23 10:40:00,76.07,76.29,75.9,76.23,22296.0,76.07,76.29,75.9,76.23,22296.0
2018-05-23 10:50:00,76.14,76.15,75.94,76.07,3003.0,76.14,76.15,75.94,76.07,3003.0
2018-05-23 11:00:00,76.05,76.16,76.03,76.1,5807.0,76.05,76.16,76.03,76.1,5807.0
2018-05-23 11:10:00,76.03,76.18,76.03,76.17,9300.0,76.03,76.18,76.03,76.17,9300.0
2018-05-23 11:20:00,76.11,76.35,76.1,76.25,11400.0,76.11,76.35,76.1,76.25,11400.0
2018-05-23 11:30:00,76.35,76.38,76.3,76.36,2700.0,76.35,76.38,76.3,76.36,2700.0
2018-05-23 11:40:00,76.4,76.5,76.31,76.42,8820.0,76.4,76.5,76.31,76.42,8820.0
2018-05-23 11:50:00,76.48,76.5,76.27,76.27,11681.0,76.48,76.5,76.27,76.27,11681.0
2018-05-23 12:00:00,76.23,76.39,76.2,76.37,6596.0,76.23,76.39,76.2,76.37,6596.0
2018-05-23 12:10:00,76.33,76.33,76.26,76.3,7919.0,76.33,76.33,76.26,76.3,7919.0
2018-05-23 12:20:00,76.27,76.27,76.18,76.21,5425.0,76.27,76.27,76.18,76.21,5425.0
2018-05-23 12:30:00,76.22,76.32,76.21,76.28,10197.0,76.22,76.32,76.21,76.28,10197.0
2018-05-23 12:40:00,76.3,76.38,76.3,76.35,4699.0,76.3,76.38,76.3,76.35,4699.0
2018-05-23 12:50:00,76.37,76.46,76.27,76.33,10404.0,76.37,76.46,76.27,76.33,10404.0
2018-05-23 13:00:00,76.38,76.38,76.24,76.26,2300.0,76.38,76.38,76.24,76.26,2300.0
2018-05-23 13:10:00,76.28,76.35,76.25,76.35,9756.0,76.28,76.35,76.25,76.35,9756.0
2018-05-23 13:20:00,76.34,76.49,76.34,76.4,6321.0,76.34,76.49,76.34,76.4,6321.0
2018-05-23 13:30:00,76.4,76.4,76.3,76.36,10588.0,76.4,76.4,76.3,76.36,10588.0
2018-05-23 13:40:00,76.45,76.84,76.41,76.48,28842.0,76.45,76.84,76.41,76.48,28842.0
2018-05-23 13:50:00,76.51,76.57,76.3,76.3,15230.0,76.51,76.57,76.3,76.3,15230.0
2018-05-23 14:00:00,76.31,76.72,76.24,76.72,20417.0,76.31,76.72,76.24,76.72,20417.0
2018-05-23 14:10:00,76.75,76.78,76.56,76.71,9533.0,76.75,76.78,76.56,76.71,9533.0
2018-05-23 14:20:00,76.65,76.72,76.63,76.66,5919.0,76.65,76.72,76.63,76.66,5919.0
2018-05-23 14:30:00,76.69,76.81,76.6,76.7,16937.0,76.69,76.81,76.6,76.7,16937.0
2018-05-23 14:40:00,76.69,76.79,76.6,76.76,19574.0,76.69,76.79,76.6,76.76,19574.0
2018-05-23 14:50:00,76.76,76.76,76.56,76.61,10998.0,76.76,76.76,76.56,76.61,10998.0
2018-05-23 15:00:00,76.56,76.73,76.56,76.59,10081.0,76.56,76.73,76.56,76.59,10081.0
2018-05-23 15:10:00,76.62,76.8,76.59,76.79,19796.0,76.62,76.8,76.59,76.79,19796.0
2018-05-23 15:20:00,76.78,76.8,76.71,76.78,20461.0,76.78,76.8,76.71,76.78,20461.0
2018-05-23 15:30:00,76.77,76.79,76.56,76.56,21336.0,76.77,76.79,76.56,76.56,21336.0
2018-05-23 15:40:00,76.58,76.67,76.56,76.62,27563.0,76.58,76.67,76.56,76.62,27563.0
2018-05-23 15:50:00,76.63,76.76,76.58,76.75,45107.0,76.63,76.76,76.58,76.75,45107.0
2018-05-24 09:30:00,76.8,77.17,76.79,77.01,15267.0,76.8,77.17,76.79,77.01,15267.0
2018-05-24 09:40:00,76.92,77.11,76.68,76.69,11395.0,76.92,77.11,76.68,76.69,11395.0
2018-05-24 09:50:00,76.65,76.71,76.37,76.48,17135.0,76.65,76.71,76.37,76.48,17135.0
2018-05-24 10:00:00,76.53,76.96,76.37,76.8,14313.0,76.53,76.96,76.37,76.8,14313.0
2018-05-24 10:10:00,76.87,77.12,76.72,76.73,17649.0,76.87,77.12,76.72,76.73,17649.0
2018-05-24 10:20:00,76.72,76.85,76.66,76.73,14085.0,76.72,76.85,76.66,76.73,14085.0
2018-05-24 10:30:00,76.7,76.91,76.59,76.88,31257.0,76.7,76.91,76.59,76.88,31257.0
2018-05-24 10:40:00,76.88,76.9,76.62,76.68,14549.0,76.88,76.9,76.62,76.68,14549.0
2018-05-24 10:50:00,76.72,76.79,76.43,76.45,9083.0,76.72,76.79,76.43,76.45,9083.0
2018-05-24 11:00:00,76.42,76.81,76.4,76.7,15656.0,76.42,76.81,76.4,76.7,15656.0
2018-05-24 11:10:00,76.72,76.79,76.67,76.75,11781.0,76.72,76.79,76.67,76.75,11781.0
2018-05-24 11:20:00,76.72,76.89,76.68,76.73,20059.0,76.72,76.89,76.68,76.73,20059.0
2018-05-24 11:30:00,76.77,77.04,76.77,76.98,8734.0,76.77,77.04,76.77,76.98,8734.0
2018-05-24 11:40:00,76.96,77.09,76.93,77.08,16026.0,76.96,77.09,76.93,77.08,16026.0
2018-05-24 11:50:00,77.08,77.08,76.89,77.07,12494.0,77.08,77.08,76.89,77.07,12494.0
2018-05-24 12:00:00,77.07,77.11,76.99,77.06,42213.0,77.07,77.11,76.99,77.06,42213.0
2018-05-24 12:10:00,77.08,77.36,77.08,77.16,19132.0,77.08,77.36,77.08,77.16,19132.0
2018-05-24 12:20:00,77.15,77.2,77.06,77.06,8020.0,77.15,77.2,77.06,77.06,8020.0
2018-05-24 12:30:00,77.11,77.28,77.04,77.09,11950.0,77.11,77.28,77.04,77.09,11950.0
2018-05-24 12:40:00,77.06,77.09,76.99,77.01,8289.0,77.06,77.09,76.99,77.01,8289.0
2018-05-24 12:50:00,76.99,76.99,76.85,76.93,12258.0,76.99,76.99,76.85,76.93,12258.0
2018-05-24 13:00:00,76.89,77.03,76.79,77.03,13175.0,76.89,77.03,76.79,77.03,13175.0
2018-05-24 13:10:00,77.03,77.03,76.94,77.02,9632.0,77.03,77.03,76.94,77.02,9632.0
2018-05-24 13:20:00,77.05,77.06,76.99,77.01,7565.0,77.05,77.06,76.99,77.01,7565.0
2018-05-24 13:30:00,77.01,77.04,76.98,77.03,13795.0,77.01,77.04,76.98,77.03,13795.0
2018-05-24 13:40:00,77.04,77.16,77.03,77.08,10364.0,77.04,77.16,77.03,77.08,10364.0
2018-05-24 13:50:00,77.11,77.29,77.06,77.29,34849.0,77.11,77.29,77.06,77.29,34849.0
2018-05-24 14:00:00,77.25,77.27,77.08,77.12,16515.0,77.25,77.27,77.08,77.12,16515.0
2018-05-24 14:10:00,77.12,77.19,77.06,77.09,21536.0,77.12,77.19,77.06,77.09,21536.0
2018-05-24 14:20:00,77.09,77.25,77.04,77.25,13617.0,77.09,77.25,77.04,77.25,13617.0
2018-05-24 14:30:00,77.28,77.63,77.22,77.51,23023.0,77.28,77.63,77.22,77.51,23023.0
2018-05-24 14:40:00,77.51,77.6,77.36,77.36,17586.0,77.51,77.6,77.36,77.36,17586.0
2018-05-24 14:50:00,77.37,77.37,77.11,77.15,25328.0,77.37,77.37,77.11,77.15,25328.0
2018-05-24 15:00:00,77.13,77.31,77.09,77.3,22432.0,77.13,77.31,77.09,77.3,22432.0
2018-05-24 15:10:00,77.32,77.32,77.17,77.19,28838.0,77.32,77.32,77.17,77.19,28838.0
2018-05-24 15:20:00,77.18,77.18,77.01,77.06,29014.0,77.18,77.18,77.01,77.06,29014.0
2018-05-24 15:30:00,77.1,77.37,77.1,77.23,38919.0,77.1,77.37,77.1,77.23,38919.0
2018-05-24 15:40:00,77.23,77.33,77.02,77.06,77971.0,77.23,77.33,77.02,77.06,77971.0
2018-05-24 15:50:00,77.05,77.45,77.03,77.18,126443.0,77.05,77.45,77.03,77.18,126443.0
2018-05-25 09:30:00,76.5,77.87,75.63,77.38,337251.0,76.5,77.87,75.63,77.38,337251.0
2018-05-25 09:40:00,77.09,78.29,76.8,77.49,108389.0,77.09,78.29,76.8,77.49,108389.0
2018-05-25 09:50:00,77.56,77.95,76.5,76.94,93300.0,77.56,77.95,76.5,76.94,93300.0
2018-05-25 10:00:00,76.78,77.97,76.66,77.48,54718.0,76.78,77.97,76.66,77.48,54718.0
2018-05-25 10:10:00,77.56,77.87,77.36,77.46,40527.0,77.56,77.87,77.36,77.46,40527.0
2018-05-25 10:20:00,77.46,77.94,77.26,77.8,29368.0,77.46,77.94,77.26,77.8,29368.0
2018-05-25 10:30:00,77.77,79.96,77.66,78.57,173906.0,77.77,79.96,77.66,78.57,173906.0
2018-05-25 10:40:00,78.62,79.35,78.31,78.94,146532.0,78.62,79.35,78.31,78.94,146532.0
2018-05-25 10:50:00,79.04,79.21,78.49,78.76,45615.0,79.04,79.21,78.49,78.76,45615.0
2018-05-25 11:00:00,78.73,79.05,78.41,78.5,69653.0,78.73,79.05,78.41,78.5,69653.0
2018-05-25 11:10:00,78.5,78.57,77.84,77.84,66590.0,78.5,78.57,77.84,77.84,66590.0
2018-05-25 11:20:00,77.87,78.02,76.89,77.28,65593.0,77.87,78.02,76.89,77.28,65593.0
2018-05-25 11:30:00,77.26,77.66,76.94,77.61,62224.0,77.26,77.66,76.94,77.61,62224.0
2018-05-25 11:40:00,77.62,77.73,77.03,77.04,40529.0,77.62,77.73,77.03,77.04,40529.0
2018-05-25 11:50:00,77.1,77.13,76.92,77.04,31773.0,77.1,77.13,76.92,77.04,31773.0
2018-05-25 12:00:00,77.03,77.14,76.99,77.08,29866.0,77.03,77.14,76.99,77.08,29866.0
2018-05-25 12:10:00,77.06,77.08,76.29,76.34,53565.0,77.06,77.08,76.29,76.34,53565.0
2018-05-25 12:20:00,76.3,76.73,76.29,76.55,24525.0,76.3,76.73,76.29,76.55,24525.0
2018-05-25 12:30:00,76.51,76.93,76.4,76.88,25906.0,76.51,76.93,76.4,76.88,25906.0
2018-05-25 12:40:00,76.9,76.96,76.75,76.89,18361.0,76.9,76.96,76.75,76.89,18361.0
2018-05-25 12:50:00,76.94,77.05,76.8,77.0,23958.0,76.94,77.05,76.8,77.0,23958.0
2018-05-25 13:00:00,77.01,77.16,76.89,76.98,58008.0,77.01,77.16,76.89,76.98,58008.0
2018-05-25 13:10:00,77.04,77.13,76.72,76.86,25590.0,77.04,77.13,76.72,76.86,25590.0
2018-05-25 13:20:00,76.9,76.97,76.78,76.86,16700.0,76.9,76.97,76.78,76.86,16700.0
2018-05-25 13:30:00,76.83,77.08,76.82,77.06,25952.0,76.83,77.08,76.82,77.06,25952.0
2018-05-25 13:40:00,77.06,77.09,76.76,76.82,53155.0,77.06,77.09,76.76,76.82,53155.0
2018-05-25 13:50:00,76.86,76.87,76.47,76.6,46434.0,76.86,76.87,76.47,76.6,46434.0
2018-05-25 14:00:00,76.6,77.18,76.6,77.09,16603.0,76.6,77.18,76.6,77.09,16603.0
2018-05-25 14:10:00,77.11,77.59,77.1,77.32,36371.0,77.11,77.59,77.1,77.32,36371.0
2018-05-25 14:20:00,77.34,77.52,77.29,77.33,18059.0,77.34,77.52,77.29,77.33,18059.0
2018-05-25 14:30:00,77.32,77.32,76.9,76.96,28604.0,77.32,77.32,76.9,76.96,28604.0
2018-05-25 14:40:00,76.93,77.27,76.93,77.03,20903.0,76.93,77.27,76.93,77.03,20903.0
2018-05-25 14:50:00,77.06,77.21,77.02,77.11,21201.0,77.06,77.21,77.02,77.11,21201.0
2018-05-25 15:00:00,77.15,77.17,76.91,76.91,34717.0,77.15,77.17,76.91,76.91,34717.0
2018-05-25 15:10:00,76.9,76.94,76.85,76.9,26868.0,76.9,76.94,76.85,76.9,26868.0
2018-05-25 15:20:00,76.9,77.17,76.85,77.16,40446.0,76.9,77.17,76.85,77.16,40446.0
2018-05-25 15:30:00,77.14,77.18,77.03,77.1,28943.0,77.14,77.18,77.03,77.1,28943.0
2018-05-25 15:40:00,77.1,77.1,76.93,76.94,59733.0,77.1,77.1,76.93,76.94,59733.0
2018-05-25 15:50:00,76.95,77.2,76.95,77.06,201565.0,76.95,77.2,76.95,77.06,201565.0
2018-05-29 09:30:00,76.75,77.4,76.55,77.2,34311.0,76.75,77.4,76.55,77.2,34311.0
2018-05-29 09:40:00,77.14,77.51,76.89,77.24,19144.0,77.14,77.51,76.89,77.24,19144.0
2018-05-29 09:50:00,77.25,77.39,77.12,77.25,29059.0,77.25,77.39,77.12,77.25,29059.0
2018-05-29 10:00:00,77.23,77.27,76.98,77.07,16253.0,77.23,77.27,76.98,77.07,16253.0
2018-05-29 10:10:00,77.12,77.17,76.88,77.03,25089.0,77.12,77.17,76.88,77.03,25089.0
2018-05-29 10:20:00,77.01,77.02,76.57,76.8,15165.0,77.01,77.02,76.57,76.8,15165.0
2018-05-29 10:30:00,76.77,76.77,76.48,76.54,11759.0,76.77,76.77,76.48,76.54,11759.0
2018-05-29 10:40:00,76.54,76.69,76.47,76.59,11372.0,76.54,76.69,76.47,76.59,11372.0
2018-05-29 10:50:00,76.61,76.64,76.48,76.54,14929.0,76.61,76.64,76.48,76.54,14929.0
2018-05-29 11:00:00,76.51,76.55,76.2,76.29,18568.0,76.51,76.55,76.2,76.29,18568.0
2018-05-29 11:10:00,76.3,76.46,76.2,76.34,12372.0,76.3,76.46,76.2,76.34,12372.0
2018-05-29 11:20:00,76.36,76.53,76.31,76.39,15187.0,76.36,76.53,76.31,76.39,15187.0
2018-05-29 11:30:00,76.41,76.41,76.22,76.22,7875.0,76.41,76.41,76.22,76.22,7875.0
2018-05-29 11:40:00,76.19,76.24,75.76,75.86,24131.0,76.19,76.24,75.76,75.86,24131.0
2018-05-29 11:50:00,75.85,76.36,75.76,75.94,39459.0,75.85,76.36,75.76,75.94,39459.0
2018-05-29 12:00:00,75.83,75.87,75.51,75.51,16648.0,75.83,75.87,75.51,75.51,16648.0
2018-05-29 12:10:00,75.5,75.58,75.39,75.56,13569.0,75.5,75.58,75.39,75.56,13569.0
2018-05-29 12:20:00,75.54,75.69,75.52,75.65,15923.0,75.54,75.69,75.52,75.65,15923.0
2018-05-29 12:30:00,75.68,75.79,75.65,75.7,17050.0,75.68,75.79,75.65,75.7,17050.0
2018-05-29 12:40:00,75.72,75.83,75.71,75.81,16349.0,75.72,75.83,75.71,75.81,16349.0
2018-05-29 12:50:00,75.89,75.97,75.8,75.94,13533.0,75.89,75.97,75.8,75.94,13533.0
2018-05-29 13:00:00,75.91,75.91,75.72,75.78,8942.0,75.91,75.91,75.72,75.78,8942.0
2018-05-29 13:10:00,75.79,75.9,75.65,75.87,11536.0,75.79,75.9,75.65,75.87,11536.0
2018-05-29 13:20:00,75.87,75.88,75.71,75.75,8419.0,75.87,75.88,75.71,75.75,8419.0
2018-05-29 13:30:00,75.77,75.78,75.57,75.64,12681.0,75.77,75.78,75.57,75.64,12681.0
2018-05-29 13:40:00,75.63,75.73,75.57,75.73,13083.0,75.63,75.73,75.57,75.73,13083.0
2018-05-29 13:50:00,75.7,75.77,75.59,75.71,8953.0,75.7,75.77,75.59,75.71,8953.0
2018-05-29 14:00:00,75.68,75.72,75.57,75.71,15232.0,75.68,75.72,75.57,75.71,15232.0
2018-05-29 14:10:00,75.7,75.76,75.59,75.72,11179.0,75.7,75.76,75.59,75.72,11179.0
2018-05-29 14:20:00,75.72,75.8,75.64,75.73,20050.0,75.72,75.8,75.64,75.73,20050.0
2018-05-29 14:30:00,75.74,75.84,75.68,75.76,16792.0,75.74,75.84,75.68,75.76,16792.0
2018-05-29 14:40:00,75.73,75.82,75.64,75.73,19773.0,75.73,75.82,75.64,75.73,19773.0
2018-05-29 14:50:00,75.77,75.77,75.58,75.61,13145.0,75.77,75.77,75.58,75.61,13145.0
2018-05-29 15:00:00,75.59,75.73,75.59,75.72,27228.0,75.59,75.73,75.59,75.72,27228.0
2018-05-29 15:10:00,75.72,75.72,75.56,75.57,24714.0,75.72,75.72,75.56,75.57,24714.0
2018-05-29 15:20:00,75.56,75.66,75.48,75.65,28337.0,75.56,75.66,75.48,75.65,28337.0
2018-05-29 15:30:00,75.66,75.9,75.61,75.82,31977.0,75.66,75.9,75.61,75.82,31977.0
2018-05-29 15:40:00,75.83,75.96,75.78,75.9,51938.0,75.83,75.96,75.78,75.9,51938.0
2018-05-29 15:50:00,75.91,75.96,75.75,75.81,127809.0,75.91,75.96,75.75,75.81,127809.0
2018-05-30 09:30:00,76.32,77.08,76.25,77.0,30637.0,76.32,77.08,76.25,77.0,30637.0
2018-05-30 09:40:00,76.99,77.18,76.78,77.08,20212.0,76.99,77.18,76.78,77.08,20212.0
2018-05-30 09:50:00,77.0,77.0,76.78,76.78,15610.0,77.0,77.0,76.78,76.78,15610.0
2018-05-30 10:00:00,76.78,77.13,76.78,77.0,24605.0,76.78,77.13,76.78,77.0,24605.0
2018-05-30 10:10:00,77.0,77.11,76.84,76.96,19801.0,77.0,77.11,76.84,76.96,19801.0
2018-05-30 10:20:00,76.97,77.08,76.94,77.06,11893.0,76.97,77.08,76.94,77.06,11893.0
2018-05-30 10:30:00,77.08,77.11,76.9,77.0,17003.0,77.08,77.11,76.9,77.0,17003.0
2018-05-30 10:40:00,76.97,77.11,76.97,77.03,6783.0,76.97,77.11,76.97,77.03,6783.0
2018-05-30 10:50:00,77.03,77.18,77.0,77.16,8369.0,77.03,77.18,77.0,77.16,8369.0
2018-05-30 11:00:00,77.17,77.2,77.1,77.2,13325.0,77.17,77.2,77.1,77.2,13325.0
2018-05-30 11:10:00,77.21,77.29,77.15,77.18,11476.0,77.21,77.29,77.15,77.18,11476.0
2018-05-30 11:20:00,77.25,77.25,77.0,77.09,12500.0,77.25,77.25,77.0,77.09,12500.0
2018-05-30 11:30:00,77.09,77.12,76.9,76.95,23023.0,77.09,77.12,76.9,76.95,23023.0
2018-05-30 11:40:00,76.93,77.15,76.92,77.12,7679.0,76.93,77.15,76.92,77.12,7679.0
2018-05-30 11:50:00,77.15,77.24,77.0,77.19,9325.0,77.15,77.24,77.0,77.19,9325.0
2018-05-30 12:00:00,77.2,77.23,77.09,77.16,9612.0,77.2,77.23,77.09,77.16,9612.0
2018-05-30 12:10:00,77.15,77.22,77.12,77.18,22659.0,77.15,77.22,77.12,77.18,22659.0
2018-05-30 12:20:00,77.17,77.21,77.04,77.11,9861.0,77.17,77.21,77.04,77.11,9861.0
2018-05-30 12:30:00,77.11,77.11,77.0,77.05,17208.0,77.11,77.11,77.0,77.05,17208.0
2018-05-30 12:40:00,77.06,77.08,76.89,76.97,13271.0,77.06,77.08,76.89,76.97,13271.0
2018-05-30 12:50:00,77.01,77.03,76.95,77.02,11399.0,77.01,77.03,76.95,77.02,11399.0
2018-05-30 13:00:00,77.01,77.04,76.89,76.96,9151.0,77.01,77.04,76.89,76.96,9151.0
2018-05-30 13:10:00,76.96,77.1,76.94,77.1,11033.0,76.96,77.1,76.94,77.1,11033.0
2018-05-30 13:20:00,77.08,77.08,76.96,77.0,5471.0,77.08,77.08,76.96,77.0,5471.0
2018-05-30 13:30:00,77.0,77.06,76.96,76.96,6439.0,77.0,77.06,76.96,76.96,6439.0
2018-05-30 13:40:00,76.96,76.96,76.84,76.89,7249.0,76.96,76.96,76.84,76.89,7249.0
2018-05-30 13:50:00,76.89,76.96,76.84,76.9,14099.0,76.89,76.96,76.84,76.9,14099.0
2018-05-30 14:00:00,76.9,76.91,76.86,76.89,10794.0,76.9,76.91,76.86,76.89,10794.0
2018-05-30 14:10:00,76.89,76.96,76.89,76.95,13337.0,76.89,76.96,76.89,76.95,13337.0
2018-05-30 14:20:00,76.97,77.04,76.88,77.04,20982.0,76.97,77.04,76.88,77.04,20982.0
2018-05-30 14:30:00,77.01,77.11,77.01,77.06,7113.0,77.01,77.11,77.01,77.06,7113.0
2018-05-30 14:40:00,77.03,77.08,76.96,77.01,18885.0,77.03,77.08,76.96,77.01,18885.0
2018-05-30 14:50:00,77.0,77.22,77.0,77.14,29611.0,77.0,77.22,77.0,77.14,29611.0
2018-05-30 15:00:00,77.14,77.18,77.12,77.18,32406.0,77.14,77.18,77.12,77.18,32406.0
2018-05-30 15:10:00,77.19,77.29,77.17,77.23,9845.0,77.19,77.29,77.17,77.23,9845.0
2018-05-30 15:20:00,77.24,77.31,77.13,77.14,22132.0,77.24,77.31,77.13,77.14,22132.0
2018-05-30 15:30:00,77.12,77.2,77.01,77.01,26253.0,77.12,77.2,77.01,77.01,26253.0
2018-05-30 15:40:00,77.02,77.07,76.98,77.04,40609.0,77.02,77.07,76.98,77.04,40609.0
2018-05-30 15:50:00,77.05,77.06,76.85,76.95,134179.0,77.05,77.06,76.85,76.95,134179.0
2018-05-31 09:30:00,77.25,77.61,76.75,77.6,32748.0,77.25,77.61,76.75,77.6,32748.0
2018-05-31 09:40:00,77.51,77.6,77.02,77.28,20416.0,77.51,77.6,77.02,77.28,20416.0
2018-05-31 09:50:00,77.3,77.52,77.24,77.48,21670.0,77.3,77.52,77.24,77.48,21670.0
2018-05-31 10:00:00,77.48,77.5,77.11,77.22,48186.0,77.48,77.5,77.11,77.22,48186.0
2018-05-31 10:10:00,77.23,77.34,77.17,77.17,7638.0,77.23,77.34,77.17,77.17,7638.0
2018-05-31 10:20:00,77.2,77.35,77.17,77.3,13101.0,77.2,77.35,77.17,77.3,13101.0
2018-05-31 10:30:00,77.31,77.42,77.29,77.31,8894.0,77.31,77.42,77.29,77.31,8894.0
2018-05-31 10:40:00,77.32,77.34,77.25,77.33,17914.0,77.32,77.34,77.25,77.33,17914.0
2018-05-31 10:50:00,77.27,77.52,77.27,77.36,14400.0,77.27,77.52,77.27,77.36,14400.0
2018-05-31 11:00:00,77.3,77.72,77.3,77.7,18958.0,77.3,77.72,77.3,77.7,18958.0
2018-05-31 11:10:00,77.73,77.74,77.26,77.3,130717.0,77.73,77.74,77.26,77.3,130717.0
2018-05-31 11:20:00,77.28,77.55,77.28,77.42,31681.0,77.28,77.55,77.28,77.42,31681.0
2018-05-31 11:30:00,77.42,77.76,77.36,77.76,16773.0,77.42,77.76,77.36,77.76,16773.0
2018-05-31 11:40:00,77.77,77.96,77.77,77.83,31451.0,77.77,77.96,77.77,77.83,31451.0
2018-05-31 11:50:00,77.86,77.86,77.66,77.77,21231.0,77.86,77.86,77.66,77.77,21231.0
2018-05-31 12:00:00,77.78,77.91,77.75,77.75,13238.0,77.78,77.91,77.75,77.75,13238.0
2018-05-31 12:10:00,77.75,77.78,77.68,77.7,8259.0,77.75,77.78,77.68,77.7,8259.0
2018-05-31 12:20:00,77.68,77.72,77.52,77.52,6493.0,77.68,77.72,77.52,77.52,6493.0
2018-05-31 12:30:00,77.52,77.67,77.52,77.57,12519.0,77.52,77.67,77.52,77.57,12519.0
2018-05-31 12:40:00,77.58,77.76,77.53,77.75,10261.0,77.58,77.76,77.53,77.75,10261.0
2018-05-31 12:50:00,77.75,77.75,77.28,77.4,36173.0,77.75,77.75,77.28,77.4,36173.0
2018-05-31 13:00:00,77.43,77.43,77.34,77.37,10168.0,77.43,77.43,77.34,77.37,10168.0
2018-05-31 13:10:00,77.38,77.55,77.38,77.55,12541.0,77.38,77.55,77.38,77.55,12541.0
2018-05-31 13:20:00,77.55,77.55,77.4,77.5,9350.0,77.55,77.55,77.4,77.5,9350.0
2018-05-31 13:30:00,77.5,77.54,77.38,77.53,16710.0,77.5,77.54,77.38,77.53,16710.0
2018-05-31 13:40:00,77.52,77.54,77.43,77.43,15200.0,77.52,77.54,77.43,77.43,15200.0
2018-05-31 13:50:00,77.44,77.44,77.26,77.3,19085.0,77.44,77.44,77.26,77.3,19085.0
2018-05-31 14:00:00,77.28,77.28,77.15,77.18,20090.0,77.28,77.28,77.15,77.18,20090.0
2018-05-31 14:10:00,77.17,77.33,77.01,77.24,35236.0,77.17,77.33,77.01,77.24,35236.0
2018-05-31 14:20:00,77.27,77.35,77.24,77.25,16807.0,77.27,77.35,77.24,77.25,16807.0
2018-05-31 14:30:00,77.26,77.36,77.16,77.33,25958.0,77.26,77.36,77.16,77.33,25958.0
2018-05-31 14:40:00,77.34,77.37,77.29,77.37,19129.0,77.34,77.37,77.29,77.37,19129.0
2018-05-31 14:50:00,77.36,77.41,77.27,77.38,28181.0,77.36,77.41,77.27,77.38,28181.0
2018-05-31 15:00:00,77.38,77.57,77.36,77.51,34836.0,77.38,77.57,77.36,77.51,34836.0
2018-05-31 15:10:00,77.53,77.58,77.49,77.5,25504.0,77.53,77.58,77.49,77.5,25504.0
2018-05-31 15:20:00,77.5,77.59,77.47,77.56,38111.0,77.5,77.59,77.47,77.56,38111.0
2018-05-31 15:30:00,77.56,77.56,77.44,77.54,38434.0,77.56,77.56,77.44,77.54,38434.0
2018-05-31 15:40:00,77.54,77.55,77.44,77.49,68776.0,77.54,77.55,77.44,77.49,68776.0
2018-05-31 15:50:00,77.48,77.63,77.31,77.37,153541.0,77.48,77.63,77.31,77.37,153541.0
2018-06-01 09:30:00,78.0,78.67,78.0,78.55,39979.0,78.0,78.67,78.0,78.55,39979.0
2018-06-01 09:40:00,78.55,78.81,78.48,78.71,28919.0,78.55,78.81,78.48,78.71,28919.0
2018-06-01 09:50:00,78.71,78.74,78.26,78.34,29093.0,78.71,78.74,78.26,78.34,29093.0
2018-06-01 10:00:00,78.26,78.81,78.2,78.31,24530.0,78.26,78.81,78.2,78.31,24530.0
2018-06-01 10:10:00,78.35,78.52,78.18,78.27,35534.0,78.35,78.52,78.18,78.27,35534.0
2018-06-01 10:20:00,78.32,78.9,78.32,78.75,30861.0,78.32,78.9,78.32,78.75,30861.0
2018-06-01 10:30:00,78.86,78.95,78.65,78.8,21630.0,78.86,78.95,78.65,78.8,21630.0
2018-06-01 10:40:00,78.77,79.34,78.75,79.28,52919.0,78.77,79.34,78.75,79.28,52919.0
2018-06-01 10:50:00,79.28,79.39,79.19,79.24,34890.0,79.28,79.39,79.19,79.24,34890.0
2018-06-01 11:00:00,79.23,79.32,79.07,79.18,15774.0,79.23,79.32,79.07,79.18,15774.0
2018-06-01 11:10:00,79.24,79.24,78.97,79.14,17440.0,79.24,79.24,78.97,79.14,17440.0
2018-06-01 11:20:00,79.15,80.0,79.15,79.7,77126.0,79.15,80.0,79.15,79.7,77126.0
2018-06-01 11:30:00,79.7,79.73,79.45,79.62,42745.0,79.7,79.73,79.45,79.62,42745.0
2018-06-01 11:40:00,79.62,79.96,79.61,79.81,42438.0,79.62,79.96,79.61,79.81,42438.0
2018-06-01 11:50:00,79.85,80.06,79.84,79.9,34157.0,79.85,80.06,79.84,79.9,34157.0
2018-06-01 12:00:00,79.94,80.08,79.74,80.06,23729.0,79.94,80.08,79.74,80.06,23729.0
2018-06-01 12:10:00,80.04,80.08,79.86,79.96,16619.0,80.04,80.08,79.86,79.96,16619.0
2018-06-01 12:20:00,79.97,80.07,79.92,79.96,16541.0,79.97,80.07,79.92,79.96,16541.0
2018-06-01 12:30:00,79.97,80.14,79.94,80.11,30905.0,79.97,80.14,79.94,80.11,30905.0
2018-06-01 12:40:00,80.13,80.51,80.1,80.49,26814.0,80.13,80.51,80.1,80.49,26814.0
2018-06-01 12:50:00,80.49,80.51,80.32,80.49,16045.0,80.49,80.51,80.32,80.49,16045.0
2018-06-01 13:00:00,80.5,80.5,80.23,80.34,21775.0,80.5,80.5,80.23,80.34,21775.0
2018-06-01 13:10:00,80.34,80.42,80.2,80.31,19599.0,80.34,80.42,80.2,80.31,19599.0
2018-06-01 13:20:00,80.3,80.32,80.05,80.12,34872.0,80.3,80.32,80.05,80.12,34872.0
2018-06-01 13:30:00,80.14,80.3,80.13,80.25,11805.0,80.14,80.3,80.13,80.25,11805.0
2018-06-01 13:40:00,80.27,80.32,80.18,80.29,23186.0,80.27,80.32,80.18,80.29,23186.0
2018-06-01 13:50:00,80.28,80.32,80.17,80.18,20741.0,80.28,80.32,80.17,80.18,20741.0
2018-06-01 14:00:00,80.16,80.23,80.07,80.12,22611.0,80.16,80.23,80.07,80.12,22611.0
2018-06-01 14:10:00,80.11,80.25,80.08,80.12,28526.0,80.11,80.25,80.08,80.12,28526.0
2018-06-01 14:20:00,80.13,80.15,79.98,80.0,31504.0,80.13,80.15,79.98,80.0,31504.0
2018-06-01 14:30:00,80.0,80.11,79.95,79.99,31779.0,80.0,80.11,79.95,79.99,31779.0
2018-06-01 14:40:00,79.97,79.99,79.81,79.87,18780.0,79.97,79.99,79.81,79.87,18780.0
2018-06-01 14:50:00,79.87,79.96,79.81,79.83,15386.0,79.87,79.96,79.81,79.83,15386.0
2018-06-01 15:00:00,79.81,79.85,79.74,79.81,25702.0,79.81,79.85,79.74,79.81,25702.0
2018-06-01 15:10:00,79.82,79.87,79.79,79.84,19012.0,79.82,79.87,79.79,79.84,19012.0
2018-06-01 15:20:00,79.83,79.96,79.81,79.91,27065.0,79.83,79.96,79.81,79.91,27065.0
2018-06-01 15:30:00,79.9,79.99,79.75,79.84,28140.0,79.9,79.99,79.75,79.84,28140.0
2018-06-01 15:40:00,79.84,79.94,79.72,79.86,41486.0,79.84,79.94,79.72,79.86,41486.0
2018-06-01 15:50:00,79.89,79.95,79.71,79.8,94203.0,79.89,79.95,79.71,79.8,94203.0
2018-06-04 09:30:00,79.5,80.39,79.4,79.86,158940.0,79.5,80.39,79.4,79.86,158940.0
2018-06-04 09:40:00,79.81,80.1,79.81,80.06,52464.0,79.81,80.1,79.81,80.06,52464.0
2018-06-04 09:50:00,80.02,80.08,79.51,79.69,58077.0,80.02,80.08,79.51,79.69,58077.0
2018-06-04 10:00:00,79.69,79.69,79.02,79.4,42339.0,79.69,79.69,79.02,79.4,42339.0
2018-06-04 10:10:00,79.43,79.73,79.27,79.71,37007.0,79.43,79.73,79.27,79.71,37007.0
2018-06-04 10:20:00,79.73,79.89,79.66,79.67,17858.0,79.73,79.89,79.66,79.67,17858.0
2018-06-04 10:30:00,79.61,79.74,79.57,79.71,18693.0,79.61,79.74,79.57,79.71,18693.0
2018-06-04 10:40:00,79.71,80.21,79.71,79.92,32637.0,79.71,80.21,79.71,79.92,32637.0
2018-06-04 10:50:00,79.93,80.11,79.82,79.99,21597.0,79.93,80.11,79.82,79.99,21597.0
2018-06-04 11:00:00,80.03,80.29,80.0,80.27,22135.0,80.03,80.29,80.0,80.27,22135.0
2018-06-04 11:10:00,80.27,80.9,80.24,80.86,56330.0,80.27,80.9,80.24,80.86,56330.0
2018-06-04 11:20:00,80.78,80.84,80.42,80.56,31807.0,80.78,80.84,80.42,80.56,31807.0
2018-06-04 11:30:00,80.55,80.67,80.47,80.67,28709.0,80.55,80.67,80.47,80.67,28709.0
2018-06-04 11:40:00,80.63,80.75,80.52,80.67,28590.0,80.63,80.75,80.52,80.67,28590.0
2018-06-04 11:50:00,80.68,80.7,80.53,80.67,13190.0,80.68,80.7,80.53,80.67,13190.0
2018-06-04 12:00:00,80.66,80.87,80.64,80.64,31341.0,80.66,80.87,80.64,80.64,31341.0
2018-06-04 12:10:00,80.63,80.99,80.63,80.99,23146.0,80.63,80.99,80.63,80.99,23146.0
2018-06-04 12:20:00,80.95,81.32,80.95,81.23,49193.0,80.95,81.32,80.95,81.23,49193.0
2018-06-04 12:30:00,81.24,81.47,81.19,81.26,31727.0,81.24,81.47,81.19,81.26,31727.0
2018-06-04 12:40:00,81.25,81.3,80.96,81.05,25966.0,81.25,81.3,80.96,81.05,25966.0
2018-06-04 12:50:00,81.04,81.11,80.96,81.1,18513.0,81.04,81.11,80.96,81.1,18513.0
2018-06-04 13:00:00,81.08,81.2,80.97,81.0,21278.0,81.08,81.2,80.97,81.0,21278.0
2018-06-04 13:10:00,81.01,81.17,80.98,81.15,43592.0,81.01,81.17,80.98,81.15,43592.0
2018-06-04 13:20:00,81.19,81.27,81.14,81.18,20478.0,81.19,81.27,81.14,81.18,20478.0
2018-06-04 13:30:00,81.19,81.27,81.15,81.24,59426.0,81.19,81.27,81.15,81.24,59426.0
2018-06-04 13:40:00,81.24,81.24,81.12,81.23,39847.0,81.24,81.24,81.12,81.23,39847.0
2018-06-04 13:50:00,81.23,81.27,81.12,81.24,63082.0,81.23,81.27,81.12,81.24,63082.0
2018-06-04 14:00:00,81.23,81.32,81.19,81.24,46960.0,81.23,81.32,81.19,81.24,46960.0
2018-06-04 14:10:00,81.25,81.38,81.19,81.26,43739.0,81.25,81.38,81.19,81.26,43739.0
2018-06-04 14:20:00,81.23,81.42,81.12,81.41,35043.0,81.23,81.42,81.12,81.41,35043.0
2018-06-04 14:30:00,81.4,81.42,81.2,81.35,29976.0,81.4,81.42,81.2,81.35,29976.0
2018-06-04 14:40:00,81.32,81.45,81.25,81.27,20356.0,81.32,81.45,81.25,81.27,20356.0
2018-06-04 14:50:00,81.24,81.39,81.22,81.38,27927.0,81.24,81.39,81.22,81.38,27927.0
2018-06-04 15:00:00,81.37,81.42,81.25,81.36,42075.0,81.37,81.42,81.25,81.36,42075.0
2018-06-04 15:10:00,81.37,81.59,81.37,81.5,27804.0,81.37,81.59,81.37,81.5,27804.0
2018-06-04 15:20:00,81.51,81.53,81.39,81.45,53136.0,81.51,81.53,81.39,81.45,53136.0
2018-06-04 15:30:00,81.47,81.5,81.2,81.32,43050.0,81.47,81.5,81.2,81.32,43050.0
2018-06-04 15:40:00,81.29,81.59,81.21,81.37,86534.0,81.29,81.59,81.21,81.37,86534.0
2018-06-04 15:50:00,81.39,81.49,81.36,81.44,197541.0,81.39,81.49,81.36,81.44,197541.0
2018-06-05 09:30:00,81.75,82.49,81.71,82.37,81375.0,81.75,82.49,81.71,82.37,81375.0
2018-06-05 09:40:00,82.3,82.66,82.14,82.6,52023.0,82.3,82.66,82.14,82.6,52023.0
2018-06-05 09:50:00,82.5,82.66,82.32,82.46,38488.0,82.5,82.66,82.32,82.46,38488.0
2018-06-05 10:00:00,82.48,82.64,82.32,82.32,41633.0,82.48,82.64,82.32,82.32,41633.0
2018-06-05 10:10:00,82.29,82.42,81.55,81.58,66062.0,82.29,82.42,81.55,81.58,66062.0
2018-06-05 10:20:00,81.55,81.74,81.46,81.52,37340.0,81.55,81.74,81.46,81.52,37340.0
2018-06-05 10:30:00,81.55,81.7,81.42,81.65,43760.0,81.55,81.7,81.42,81.65,43760.0
2018-06-05 10:40:00,81.63,81.73,81.45,81.49,25238.0,81.63,81.73,81.45,81.49,25238.0
2018-06-05 10:50:00,81.5,81.67,81.46,81.6,19365.0,81.5,81.67,81.46,81.6,19365.0
2018-06-05 11:00:00,81.6,81.86,81.53,81.54,31638.0,81.6,81.86,81.53,81.54,31638.0
2018-06-05 11:10:00,81.5,81.58,81.42,81.45,21524.0,81.5,81.58,81.42,81.45,21524.0
2018-06-05 11:20:00,81.45,81.54,81.08,81.08,84876.0,81.45,81.54,81.08,81.08,84876.0
2018-06-05 11:30:00,81.12,81.32,80.99,81.04,35061.0,81.12,81.32,80.99,81.04,35061.0
2018-06-05 11:40:00,81.0,81.2,80.96,81.12,27487.0,81.0,81.2,80.96,81.12,27487.0
2018-06-05 11:50:00,81.08,81.19,81.0,81.17,19342.0,81.08,81.19,81.0,81.17,19342.0
2018-06-05 12:00:00,81.16,81.24,81.04,81.11,12880.0,81.16,81.24,81.04,81.11,12880.0
2018-06-05 12:10:00,81.09,81.2,80.91,80.92,11496.0,81.09,81.2,80.91,80.92,11496.0
2018-06-05 12:20:00,80.9,80.97,80.78,80.82,22782.0,80.9,80.97,80.78,80.82,22782.0
2018-06-05 12:30:00,80.82,80.86,80.75,80.75,9512.0,80.82,80.86,80.75,80.75,9512.0
2018-06-05 12:40:00,80.73,80.89,80.72,80.79,16278.0,80.73,80.89,80.72,80.79,16278.0
2018-06-05 12:50:00,80.78,80.93,80.77,80.93,21077.0,80.78,80.93,80.77,80.93,21077.0
2018-06-05 13:00:00,80.92,81.08,80.89,81.06,9918.0,80.92,81.08,80.89,81.06,9918.0
2018-06-05 13:10:00,81.04,81.31,81.04,81.26,12619.0,81.04,81.31,81.04,81.26,12619.0
2018-06-05 13:20:00,81.3,81.39,81.2,81.27,21991.0,81.3,81.39,81.2,81.27,21991.0
2018-06-05 13:30:00,81.27,81.36,81.24,81.28,9596.0,81.27,81.36,81.24,81.28,9596.0
2018-06-05 13:40:00,81.25,81.31,81.21,81.28,18510.0,81.25,81.31,81.21,81.28,18510.0
2018-06-05 13:50:00,81.27,81.35,81.09,81.2,15731.0,81.27,81.35,81.09,81.2,15731.0
2018-06-05 14:00:00,81.19,81.21,80.95,80.98,9297.0,81.19,81.21,80.95,80.98,9297.0
2018-06-05 14:10:00,80.99,81.28,80.97,81.28,27002.0,80.99,81.28,80.97,81.28,27002.0
2018-06-05 14:20:00,81.28,81.38,81.18,81.38,17388.0,81.28,81.38,81.18,81.38,17388.0
2018-06-05 14:30:00,81.36,81.4,81.33,81.37,14803.0,81.36,81.4,81.33,81.37,14803.0
2018-06-05 14:40:00,81.38,81.68,81.36,81.62,25815.0,81.38,81.68,81.36,81.62,25815.0
2018-06-05 14:50:00,81.62,82.0,81.54,81.85,60840.0,81.62,82.0,81.54,81.85,60840.0
2018-06-05 15:00:00,81.84,81.84,81.69,81.74,20891.0,81.84,81.84,81.69,81.74,20891.0
2018-06-05 15:10:00,81.73,81.74,81.61,81.7,35695.0,81.73,81.74,81.61,81.7,35695.0
2018-06-05 15:20:00,81.69,81.74,81.58,81.68,34642.0,81.69,81.74,81.58,81.68,34642.0
2018-06-05 15:30:00,81.67,81.83,81.62,81.76,56182.0,81.67,81.83,81.62,81.76,56182.0
2018-06-05 15:40:00,81.76,81.76,81.57,81.61,50538.0,81.76,81.76,81.57,81.61,50538.0
2018-06-05 15:50:00,81.61,81.71,81.52,81.52,91985.0,81.61,81.71,81.52,81.52,91985.0
2018-06-06 09:30:00,81.72,81.97,81.31,81.49,30283.0,81.72,81.97,81.31,81.49,30283.0
2018-06-06 09:40:00,81.48,81.83,81.26,81.39,8504.0,81.48,81.83,81.26,81.39,8504.0
2018-06-06 09:50:00,81.37,81.54,81.14,81.29,19406.0,81.37,81.54,81.14,81.29,19406.0
2018-06-06 10:00:00,81.3,81.49,81.27,81.49,11103.0,81.3,81.49,81.27,81.49,11103.0
2018-06-06 10:10:00,81.54,81.84,81.53,81.7,12456.0,81.54,81.84,81.53,81.7,12456.0
2018-06-06 10:20:00,81.77,82.06,81.6,81.61,27578.0,81.77,82.06,81.6,81.61,27578.0
2018-06-06 10:30:00,81.64,81.81,81.52,81.68,13773.0,81.64,81.81,81.52,81.68,13773.0
2018-06-06 10:40:00,81.76,81.99,81.76,81.84,11529.0,81.76,81.99,81.76,81.84,11529.0
2018-06-06 10:50:00,81.86,82.05,81.82,82.04,9667.0,81.86,82.05,81.82,82.04,9667.0
2018-06-06 11:00:00,82.09,82.09,81.92,81.99,8029.0,82.09,82.09,81.92,81.99,8029.0
2018-06-06 11:10:00,81.98,82.25,81.96,82.05,15582.0,81.98,82.25,81.96,82.05,15582.0
2018-06-06 11:20:00,82.08,82.15,81.95,82.08,8237.0,82.08,82.15,81.95,82.08,8237.0
2018-06-06 11:30:00,82.09,82.13,81.94,81.94,21632.0,82.09,82.13,81.94,81.94,21632.0
2018-06-06 11:40:00,81.9,82.01,81.9,82.01,5762.0,81.9,82.01,81.9,82.01,5762.0
2018-06-06 11:50:00,82.04,82.04,81.93,81.97,5906.0,82.04,82.04,81.93,81.97,5906.0
2018-06-06 12:00:00,81.97,81.97,81.77,81.87,5684.0,81.97,81.97,81.77,81.87,5684.0
2018-06-06 12:10:00,81.87,81.92,81.81,81.88,5100.0,81.87,81.92,81.81,81.88,5100.0
2018-06-06 12:20:00,81.89,81.92,81.8,81.89,7108.0,81.89,81.92,81.8,81.89,7108.0
2018-06-06 12:30:00,81.9,81.93,81.85,81.87,6581.0,81.9,81.93,81.85,81.87,6581.0
2018-06-06 12:40:00,81.9,81.93,81.86,81.91,2314.0,81.9,81.93,81.86,81.91,2314.0
2018-06-06 12:50:00,81.92,82.11,81.9,82.09,8115.0,81.92,82.11,81.9,82.09,8115.0
2018-06-06 13:00:00,82.1,82.11,81.96,82.1,6622.0,82.1,82.11,81.96,82.1,6622.0
2018-06-06 13:10:00,82.12,82.16,82.04,82.04,4560.0,82.12,82.16,82.04,82.04,4560.0
2018-06-06 13:20:00,82.05,82.06,81.78,81.78,7844.0,82.05,82.06,81.78,81.78,7844.0
2018-06-06 13:30:00,81.77,81.95,81.73,81.89,7513.0,81.77,81.95,81.73,81.89,7513.0
2018-06-06 13:40:00,81.91,81.91,81.76,81.81,4329.0,81.91,81.91,81.76,81.81,4329.0
2018-06-06 13:50:00,81.83,81.84,81.74,81.77,6849.0,81.83,81.84,81.74,81.77,6849.0
2018-06-06 14:00:00,81.81,81.84,81.72,81.72,5590.0,81.81,81.84,81.72,81.72,5590.0
2018-06-06 14:10:00,81.73,81.81,81.66,81.79,20533.0,81.73,81.81,81.66,81.79,20533.0
2018-06-06 14:20:00,81.78,81.78,81.7,81.7,16905.0,81.78,81.78,81.7,81.7,16905.0
2018-06-06 14:30:00,81.69,81.83,81.6,81.81,12142.0,81.69,81.83,81.6,81.81,12142.0
2018-06-06 14:40:00,81.83,81.92,81.81,81.87,8288.0,81.83,81.92,81.81,81.87,8288.0
2018-06-06 14:50:00,81.86,81.9,81.81,81.85,12907.0,81.86,81.9,81.81,81.85,12907.0
2018-06-06 15:00:00,81.84,81.85,81.76,81.77,13781.0,81.84,81.85,81.76,81.77,13781.0
2018-06-06 15:10:00,81.79,81.86,81.77,81.81,14310.0,81.79,81.86,81.77,81.81,14310.0
2018-06-06 15:20:00,81.82,81.9,81.77,81.9,11106.0,81.82,81.9,81.77,81.9,11106.0
2018-06-06 15:30:00,81.89,81.91,81.83,81.86,23404.0,81.89,81.91,81.83,81.86,23404.0
2018-06-06 15:40:00,81.86,81.88,81.71,81.74,27036.0,81.86,81.88,81.71,81.74,27036.0
2018-06-06 15:50:00,81.75,81.88,81.74,81.88,36020.0,81.75,81.88,81.74,81.88,36020.0
2018-06-07 09:30:00,82.19,82.43,81.63,81.71,29518.0,82.19,82.43,81.63,81.71,29518.0
2018-06-07 09:40:00,81.7,81.75,81.37,81.37,16026.0,81.7,81.75,81.37,81.37,16026.0
2018-06-07 09:50:00,81.35,81.42,80.62,80.71,33891.0,81.35,81.42,80.62,80.71,33891.0
2018-06-07 10:00:00,80.71,80.71,80.21,80.27,34560.0,80.71,80.71,80.21,80.27,34560.0
2018-06-07 10:10:00,80.23,80.25,79.24,79.78,98402.0,80.23,80.25,79.24,79.78,98402.0
2018-06-07 10:20:00,79.77,79.77,79.25,79.27,43556.0,79.77,79.77,79.25,79.27,43556.0
2018-06-07 10:30:00,79.27,79.28,78.57,78.79,46441.0,79.27,79.28,78.57,78.79,46441.0
2018-06-07 10:40:00,78.8,79.16,78.7,78.82,26310.0,78.8,79.16,78.7,78.82,26310.0
2018-06-07 10:50:00,78.85,78.95,78.66,78.88,64317.0,78.85,78.95,78.66,78.88,64317.0
2018-06-07 11:00:00,78.89,79.07,78.8,79.04,61289.0,78.89,79.07,78.8,79.04,61289.0
2018-06-07 11:10:00,79.01,79.27,79.0,79.22,32033.0,79.01,79.27,79.0,79.22,32033.0
2018-06-07 11:20:00,79.23,79.48,79.21,79.48,20091.0,79.23,79.48,79.21,79.48,20091.0
2018-06-07 11:30:00,79.5,79.53,79.35,79.49,30311.0,79.5,79.53,79.35,79.49,30311.0
2018-06-07 11:40:00,79.52,79.55,79.41,79.5,28590.0,79.52,79.55,79.41,79.5,28590.0
2018-06-07 11:50:00,79.49,79.64,79.43,79.56,30599.0,79.49,79.64,79.43,79.56,30599.0
2018-06-07 12:00:00,79.56,79.59,79.43,79.5,21388.0,79.56,79.59,79.43,79.5,21388.0
2018-06-07 12:10:00,79.46,79.48,79.38,79.44,77354.0,79.46,79.48,79.38,79.44,77354.0
2018-06-07 12:20:00,79.39,79.7,79.35,79.7,35776.0,79.39,79.7,79.35,79.7,35776.0
2018-06-07 12:30:00,79.69,79.71,79.44,79.44,17727.0,79.69,79.71,79.44,79.44,17727.0
2018-06-07 12:40:00,79.44,79.45,79.2,79.21,10990.0,79.44,79.45,79.2,79.21,10990.0
2018-06-07 12:50:00,79.21,79.28,79.08,79.17,9063.0,79.21,79.28,79.08,79.17,9063.0
2018-06-07 13:00:00,79.15,79.17,78.99,78.99,13136.0,79.15,79.17,78.99,78.99,13136.0
2018-06-07 13:10:00,78.98,79.02,78.8,78.81,12635.0,78.98,79.02,78.8,78.81,12635.0
2018-06-07 13:20:00,78.81,79.01,78.8,78.93,10640.0,78.81,79.01,78.8,78.93,10640.0
2018-06-07 13:30:00,78.91,78.92,78.65,78.65,30275.0,78.91,78.92,78.65,78.65,30275.0
2018-06-07 13:40:00,78.67,78.68,78.55,78.58,25501.0,78.67,78.68,78.55,78.58,25501.0
2018-06-07 13:50:00,78.61,78.67,78.56,78.58,15265.0,78.61,78.67,78.56,78.58,15265.0
2018-06-07 14:00:00,78.57,78.61,78.33,78.61,40448.0,78.57,78.61,78.33,78.61,40448.0
2018-06-07 14:10:00,78.61,78.78,78.58,78.76,17458.0,78.61,78.78,78.58,78.76,17458.0
2018-06-07 14:20:00,78.75,78.75,78.57,78.64,16072.0,78.75,78.75,78.57,78.64,16072.0
2018-06-07 14:30:00,78.61,78.77,78.56,78.75,15468.0,78.61,78.77,78.56,78.75,15468.0
2018-06-07 14:40:00,78.71,79.09,78.65,79.06,31498.0,78.71,79.09,78.65,79.06,31498.0
2018-06-07 14:50:00,79.06,79.31,79.06,79.24,22193.0,79.06,79.31,79.06,79.24,22193.0
2018-06-07 15:00:00,79.26,79.39,79.23,79.25,21425.0,79.26,79.39,79.23,79.25,21425.0
2018-06-07 15:10:00,79.26,79.33,79.23,79.3,31583.0,79.26,79.33,79.23,79.3,31583.0
2018-06-07 15:20:00,79.27,79.34,79.19,79.25,25684.0,79.27,79.34,79.19,79.25,25684.0
2018-06-07 15:30:00,79.26,79.35,79.18,79.35,46622.0,79.26,79.35,79.18,79.35,46622.0
2018-06-07 15:40:00,79.35,79.37,79.25,79.27,36084.0,79.35,79.37,79.25,79.27,36084.0
2018-06-07 15:50:00,79.28,79.35,79.21,79.29,78461.0,79.28,79.35,79.21,79.29,78461.0
2018-06-08 09:30:00,79.23,79.43,79.13,79.3,45276.0,79.23,79.43,79.13,79.3,45276.0
2018-06-08 09:40:00,79.34,80.42,79.34,79.92,25808.0,79.34,80.42,79.34,79.92,25808.0
2018-06-08 09:50:00,79.91,80.08,79.61,79.61,10282.0,79.91,80.08,79.61,79.61,10282.0
2018-06-08 10:00:00,79.63,79.95,79.44,79.95,16533.0,79.63,79.95,79.44,79.95,16533.0
2018-06-08 10:10:00,79.83,79.86,79.58,79.62,6916.0,79.83,79.86,79.58,79.62,6916.0
2018-06-08 10:20:00,79.65,79.74,79.46,79.47,7058.0,79.65,79.74,79.46,79.47,7058.0
2018-06-08 10:30:00,79.41,79.5,79.04,79.05,17856.0,79.41,79.5,79.04,79.05,17856.0
2018-06-08 10:40:00,79.03,79.16,78.91,79.05,11852.0,79.03,79.16,78.91,79.05,11852.0
2018-06-08 10:50:00,79.05,79.14,78.91,79.09,11664.0,79.05,79.14,78.91,79.09,11664.0
2018-06-08 11:00:00,79.11,79.23,79.06,79.21,10908.0,79.11,79.23,79.06,79.21,10908.0
2018-06-08 11:10:00,79.21,79.3,79.15,79.17,14839.0,79.21,79.3,79.15,79.17,14839.0
2018-06-08 11:20:00,79.14,79.16,79.01,79.1,12192.0,79.14,79.16,79.01,79.1,12192.0
2018-06-08 11:30:00,79.11,79.15,78.95,79.07,16098.0,79.11,79.15,78.95,79.07,16098.0
2018-06-08 11:40:00,79.07,79.1,78.88,78.88,21170.0,79.07,79.1,78.88,78.88,21170.0
2018-06-08 11:50:00,78.87,78.88,78.76,78.84,25616.0,78.87,78.88,78.76,78.84,25616.0
2018-06-08 12:00:00,78.82,79.19,78.78,79.04,23847.0,78.82,79.19,78.78,79.04,23847.0
2018-06-08 12:10:00,79.06,79.11,78.96,79.07,14661.0,79.06,79.11,78.96,79.07,14661.0
2018-06-08 12:20:00,79.09,79.1,79.05,79.08,5307.0,79.09,79.1,79.05,79.08,5307.0
2018-06-08 12:30:00,79.06,79.11,79.05,79.1,9779.0,79.06,79.11,79.05,79.1,9779.0
2018-06-08 12:40:00,79.08,79.09,78.82,78.88,37360.0,79.08,79.09,78.82,78.88,37360.0
2018-06-08 12:50:00,78.88,78.93,78.75,78.84,25965.0,78.88,78.93,78.75,78.84,25965.0
2018-06-08 13:00:00,78.84,79.12,78.82,79.1,25071.0,78.84,79.12,78.82,79.1,25071.0
2018-06-08 13:10:00,79.1,79.25,79.07,79.17,12366.0,79.1,79.25,79.07,79.17,12366.0
2018-06-08 13:20:00,79.17,79.22,79.17,79.19,9868.0,79.17,79.22,79.17,79.19,9868.0
2018-06-08 13:30:00,79.2,79.36,79.16,79.34,7158.0,79.2,79.36,79.16,79.34,7158.0
2018-06-08 13:40:00,79.32,79.43,79.25,79.34,5282.0,79.32,79.43,79.25,79.34,5282.0
2018-06-08 13:50:00,79.36,79.41,79.25,79.28,12454.0,79.36,79.41,79.25,79.28,12454.0
2018-06-08 14:00:00,79.27,79.34,79.27,79.34,3437.0,79.27,79.34,79.27,79.34,3437.0
2018-06-08 14:10:00,79.33,79.34,79.28,79.33,12988.0,79.33,79.34,79.28,79.33,12988.0
2018-06-08 14:20:00,79.3,79.39,79.29,79.37,7995.0,79.3,79.39,79.29,79.37,7995.0
2018-06-08 14:30:00,79.38,79.47,79.37,79.38,10182.0,79.38,79.47,79.37,79.38,10182.0
2018-06-08 14:40:00,79.38,79.4,79.34,79.36,13085.0,79.38,79.4,79.34,79.36,13085.0
2018-06-08 14:50:00,79.36,79.37,79.31,79.32,8291.0,79.36,79.37,79.31,79.32,8291.0
2018-06-08 15:00:00,79.32,79.34,79.28,79.3,14754.0,79.32,79.34,79.28,79.3,14754.0
2018-06-08 15:10:00,79.29,79.32,79.18,79.2,11498.0,79.29,79.32,79.18,79.2,11498.0
2018-06-08 15:20:00,79.2,79.35,79.19,79.33,10299.0,79.2,79.35,79.19,79.33,10299.0
2018-06-08 15:30:00,79.32,79.57,79.31,79.53,19417.0,79.32,79.57,79.31,79.53,19417.0
2018-06-08 15:40:00,79.53,79.54,79.49,79.51,25476.0,79.53,79.54,79.49,79.51,25476.0
2018-06-08 15:50:00,79.53,79.62,79.49,79.52,107255.0,79.53,79.62,79.49,79.52,107255.0
2018-06-11 09:30:00,79.51,79.91,79.51,79.91,22250.0,79.51,79.91,79.51,79.91,22250.0
2018-06-11 09:40:00,79.88,80.19,79.84,79.85,13781.0,79.88,80.19,79.84,79.85,13781.0
2018-06-11 09:50:00,79.89,79.96,79.61,79.96,25465.0,79.89,79.96,79.61,79.96,25465.0
2018-06-11 10:00:00,80.01,80.06,79.81,79.99,15676.0,80.01,80.06,79.81,79.99,15676.0
2018-06-11 10:10:00,79.88,80.08,79.58,79.71,28996.0,79.88,80.08,79.58,79.71,28996.0
2018-06-11 10:20:00,79.7,79.7,79.14,79.37,41646.0,79.7,79.7,79.14,79.37,41646.0
2018-06-11 10:30:00,79.31,79.36,78.83,78.89,31082.0,79.31,79.36,78.83,78.89,31082.0
2018-06-11 10:40:00,78.86,79.02,78.69,78.93,16448.0,78.86,79.02,78.69,78.93,16448.0
2018-06-11 10:50:00,78.97,79.49,78.97,79.48,11554.0,78.97,79.49,78.97,79.48,11554.0
2018-06-11 11:00:00,79.52,79.59,79.39,79.47,19808.0,79.52,79.59,79.39,79.47,19808.0
2018-06-11 11:10:00,79.46,79.61,79.44,79.48,9147.0,79.46,79.61,79.44,79.48,9147.0
2018-06-11 11:20:00,79.48,79.62,79.45,79.61,13606.0,79.48,79.62,79.45,79.61,13606.0
2018-06-11 11:30:00,79.59,79.62,79.46,79.57,9325.0,79.59,79.62,79.46,79.57,9325.0
2018-06-11 11:40:00,79.6,79.78,79.6,79.77,24251.0,79.6,79.78,79.6,79.77,24251.0
2018-06-11 11:50:00,79.77,79.83,79.63,79.82,55485.0,79.77,79.83,79.63,79.82,55485.0
2018-06-11 12:00:00,79.79,79.9,79.76,79.84,10815.0,79.79,79.9,79.76,79.84,10815.0
2018-06-11 12:10:00,79.9,79.9,79.7,79.76,7501.0,79.9,79.9,79.7,79.76,7501.0
2018-06-11 12:20:00,79.72,79.8,79.64,79.73,11346.0,79.72,79.8,79.64,79.73,11346.0
2018-06-11 12:30:00,79.72,79.74,79.67,79.69,4832.0,79.72,79.74,79.67,79.69,4832.0
2018-06-11 12:40:00,79.68,79.68,79.61,79.63,4608.0,79.68,79.68,79.61,79.63,4608.0
2018-06-11 12:50:00,79.61,79.7,79.52,79.55,6227.0,79.61,79.7,79.52,79.55,6227.0
2018-06-11 13:00:00,79.58,79.58,79.31,79.36,7094.0,79.58,79.58,79.31,79.36,7094.0
2018-06-11 13:10:00,79.39,79.48,79.33,79.4,6324.0,79.39,79.48,79.33,79.4,6324.0
2018-06-11 13:20:00,79.36,79.56,79.36,79.51,6300.0,79.36,79.56,79.36,79.51,6300.0
2018-06-11 13:30:00,79.51,79.6,79.51,79.59,3207.0,79.51,79.6,79.51,79.59,3207.0
2018-06-11 13:40:00,79.6,79.68,79.52,79.54,10792.0,79.6,79.68,79.52,79.54,10792.0
2018-06-11 13:50:00,79.57,79.71,79.57,79.71,7218.0,79.57,79.71,79.57,79.71,7218.0
2018-06-11 14:00:00,79.7,79.75,79.65,79.7,5263.0,79.7,79.75,79.65,79.7,5263.0
2018-06-11 14:10:00,79.7,79.84,79.69,79.82,11837.0,79.7,79.84,79.69,79.82,11837.0
2018-06-11 14:20:00,79.84,79.9,79.81,79.89,16962.0,79.84,79.9,79.81,79.89,16962.0
2018-06-11 14:30:00,79.84,79.9,79.83,79.9,17257.0,79.84,79.9,79.83,79.9,17257.0
2018-06-11 14:40:00,79.9,79.9,79.71,79.77,11901.0,79.9,79.9,79.71,79.77,11901.0
2018-06-11 14:50:00,79.77,79.86,79.7,79.86,7379.0,79.77,79.86,79.7,79.86,7379.0
2018-06-11 15:00:00,79.84,79.85,79.74,79.77,16246.0,79.84,79.85,79.74,79.77,16246.0
2018-06-11 15:10:00,79.78,79.79,79.71,79.78,11326.0,79.78,79.79,79.71,79.78,11326.0
2018-06-11 15:20:00,79.77,79.85,79.7,79.72,14691.0,79.77,79.85,79.7,79.72,14691.0
2018-06-11 15:30:00,79.73,79.79,79.73,79.77,13173.0,79.73,79.79,79.73,79.77,13173.0
2018-06-11 15:40:00,79.76,79.77,79.7,79.71,27487.0,79.76,79.77,79.7,79.71,27487.0
2018-06-11 15:50:00,79.72,79.74,79.63,79.65,62724.0,79.72,79.74,79.63,79.65,62724.0
2018-06-12 09:30:00,80.36,80.65,80.04,80.55,25818.0,80.36,80.65,80.04,80.55,25818.0
2018-06-12 09:40:00,80.55,80.74,80.2,80.44,16438.0,80.55,80.74,80.2,80.44,16438.0
2018-06-12 09:50:00,80.48,80.5,80.37,80.39,6601.0,80.48,80.5,80.37,80.39,6601.0
2018-06-12 10:00:00,80.39,80.52,80.13,80.13,7608.0,80.39,80.52,80.13,80.13,7608.0
2018-06-12 10:10:00,80.19,80.19,80.06,80.14,9322.0,80.19,80.19,80.06,80.14,9322.0
2018-06-12 10:20:00,80.14,80.48,80.11,80.32,26917.0,80.14,80.48,80.11,80.32,26917.0
2018-06-12 10:30:00,80.3,80.43,80.26,80.27,4959.0,80.3,80.43,80.26,80.27,4959.0
2018-06-12 10:40:00,80.27,80.69,80.27,80.69,14813.0,80.27,80.69,80.27,80.69,14813.0
2018-06-12 10:50:00,80.66,80.8,80.55,80.74,14098.0,80.66,80.8,80.55,80.74,14098.0
2018-06-12 11:00:00,80.8,80.94,80.75,80.94,11972.0,80.8,80.94,80.75,80.94,11972.0
2018-06-12 11:10:00,80.91,80.99,80.82,80.93,14964.0,80.91,80.99,80.82,80.93,14964.0
2018-06-12 11:20:00,80.95,81.0,80.9,80.93,23030.0,80.95,81.0,80.9,80.93,23030.0
2018-06-12 11:30:00,80.99,81.01,80.85,80.93,11930.0,80.99,81.01,80.85,80.93,11930.0
2018-06-12 11:40:00,80.95,81.05,80.93,81.04,14453.0,80.95,81.05,80.93,81.04,14453.0
2018-06-12 11:50:00,81.04,81.08,80.99,81.01,15899.0,81.04,81.08,80.99,81.01,15899.0
2018-06-12 12:00:00,81.01,81.02,80.92,80.93,7533.0,81.01,81.02,80.92,80.93,7533.0
2018-06-12 12:10:00,80.95,80.98,80.83,80.84,4270.0,80.95,80.98,80.83,80.84,4270.0
2018-06-12 12:20:00,80.88,80.89,80.82,80.87,4598.0,80.88,80.89,80.82,80.87,4598.0
2018-06-12 12:30:00,80.85,80.9,80.83,80.85,4747.0,80.85,80.9,80.83,80.85,4747.0
2018-06-12 12:40:00,80.86,80.88,80.79,80.88,5095.0,80.86,80.88,80.79,80.88,5095.0
2018-06-12 12:50:00,80.86,80.93,80.84,80.88,16700.0,80.86,80.93,80.84,80.88,16700.0
2018-06-12 13:00:00,80.84,80.93,80.84,80.87,6440.0,80.84,80.93,80.84,80.87,6440.0
2018-06-12 13:10:00,80.85,80.92,80.85,80.9,2500.0,80.85,80.92,80.85,80.9,2500.0
2018-06-12 13:20:00,80.89,80.96,80.87,80.94,4435.0,80.89,80.96,80.87,80.94,4435.0
2018-06-12 13:30:00,80.92,81.0,80.91,80.98,8344.0,80.92,81.0,80.91,80.98,8344.0
2018-06-12 13:40:00,80.97,81.18,80.91,81.17,34961.0,80.97,81.18,80.91,81.17,34961.0
2018-06-12 13:50:00,81.18,81.3,81.06,81.3,7544.0,81.18,81.3,81.06,81.3,7544.0
2018-06-12 14:00:00,81.27,81.27,80.94,81.0,10775.0,81.27,81.27,80.94,81.0,10775.0
2018-06-12 14:10:00,80.98,81.05,80.98,81.03,3701.0,80.98,81.05,80.98,81.03,3701.0
2018-06-12 14:20:00,81.03,81.03,80.61,80.66,11298.0,81.03,81.03,80.61,80.66,11298.0
2018-06-12 14:30:00,80.65,80.8,80.63,80.68,11597.0,80.65,80.8,80.63,80.68,11597.0
2018-06-12 14:40:00,80.7,80.78,80.64,80.78,8009.0,80.7,80.78,80.64,80.78,8009.0
2018-06-12 14:50:00,80.75,80.85,80.69,80.76,12364.0,80.75,80.85,80.69,80.76,12364.0
2018-06-12 15:00:00,80.74,80.94,80.71,80.94,8474.0,80.74,80.94,80.71,80.94,8474.0
2018-06-12 15:10:00,80.94,81.02,80.91,81.01,11285.0,80.94,81.02,80.91,81.01,11285.0
2018-06-12 15:20:00,81.01,81.1,80.96,81.1,9863.0,81.01,81.1,80.96,81.1,9863.0
2018-06-12 15:30:00,81.1,81.1,80.99,81.05,17352.0,81.1,81.1,80.99,81.05,17352.0
2018-06-12 15:40:00,81.06,81.07,80.9,80.98,26928.0,81.06,81.07,80.9,80.98,26928.0
2018-06-12 15:50:00,80.99,81.06,80.92,81.01,132893.0,80.99,81.06,80.92,81.01,132893.0
2018-06-13 09:30:00,81.33,81.67,81.13,81.2,21836.0,81.33,81.67,81.13,81.2,21836.0
2018-06-13 09:40:00,81.19,81.76,81.18,81.76,17278.0,81.19,81.76,81.18,81.76,17278.0
2018-06-13 09:50:00,81.72,81.86,81.52,81.74,12985.0,81.72,81.86,81.52,81.74,12985.0
2018-06-13 10:00:00,81.81,81.98,81.59,81.59,11382.0,81.81,81.98,81.59,81.59,11382.0
2018-06-13 10:10:00,81.52,81.62,81.41,81.59,11362.0,81.52,81.62,81.41,81.59,11362.0
2018-06-13 10:20:00,81.6,81.68,81.33,81.33,10939.0,81.6,81.68,81.33,81.33,10939.0
2018-06-13 10:30:00,81.31,81.46,81.24,81.43,11726.0,81.31,81.46,81.24,81.43,11726.0
2018-06-13 10:40:00,81.35,81.57,81.27,81.52,13402.0,81.35,81.57,81.27,81.52,13402.0
2018-06-13 10:50:00,81.52,81.67,81.51,81.52,12368.0,81.52,81.67,81.51,81.52,12368.0
2018-06-13 11:00:00,81.52,81.61,81.44,81.55,9055.0,81.52,81.61,81.44,81.55,9055.0
2018-06-13 11:10:00,81.54,81.59,81.37,81.58,9406.0,81.54,81.59,81.37,81.58,9406.0
2018-06-13 11:20:00,81.58,81.62,81.48,81.59,11829.0,81.58,81.62,81.48,81.59,11829.0
2018-06-13 11:30:00,81.61,81.62,81.41,81.46,7834.0,81.61,81.62,81.41,81.46,7834.0
2018-06-13 11:40:00,81.46,81.67,81.44,81.67,15730.0,81.46,81.67,81.44,81.67,15730.0
2018-06-13 11:50:00,81.67,81.69,81.52,81.52,6918.0,81.67,81.69,81.52,81.52,6918.0
2018-06-13 12:00:00,81.49,81.58,81.42,81.58,17777.0,81.49,81.58,81.42,81.58,17777.0
2018-06-13 12:10:00,81.6,81.66,81.51,81.63,7379.0,81.6,81.66,81.51,81.63,7379.0
2018-06-13 12:20:00,81.61,81.72,81.58,81.66,9158.0,81.61,81.72,81.58,81.66,9158.0
2018-06-13 12:30:00,81.66,81.69,81.6,81.65,4870.0,81.66,81.69,81.6,81.65,4870.0
2018-06-13 12:40:00,81.62,81.72,81.57,81.67,6630.0,81.62,81.72,81.57,81.67,6630.0
2018-06-13 12:50:00,81.65,81.75,81.65,81.75,5134.0,81.65,81.75,81.65,81.75,5134.0
2018-06-13 13:00:00,81.73,81.76,81.66,81.68,3700.0,81.73,81.76,81.66,81.68,3700.0
2018-06-13 13:10:00,81.68,81.75,81.64,81.67,5600.0,81.68,81.75,81.64,81.67,5600.0
2018-06-13 13:20:00,81.7,81.7,81.6,81.61,5981.0,81.7,81.7,81.6,81.61,5981.0
2018-06-13 13:30:00,81.63,81.71,81.58,81.68,6036.0,81.63,81.71,81.58,81.68,6036.0
2018-06-13 13:40:00,81.68,81.71,81.62,81.62,6512.0,81.68,81.71,81.62,81.62,6512.0
2018-06-13 13:50:00,81.62,81.7,81.6,81.69,7433.0,81.62,81.7,81.6,81.69,7433.0
2018-06-13 14:00:00,81.66,81.79,81.65,81.7,33343.0,81.66,81.79,81.65,81.7,33343.0
2018-06-13 14:10:00,81.67,81.94,81.66,81.83,11428.0,81.67,81.94,81.66,81.83,11428.0
2018-06-13 14:20:00,81.84,81.84,81.63,81.7,15909.0,81.84,81.84,81.63,81.7,15909.0
2018-06-13 14:30:00,81.69,81.86,81.54,81.81,32788.0,81.69,81.86,81.54,81.81,32788.0
2018-06-13 14:40:00,81.86,81.88,81.52,81.59,10437.0,81.86,81.88,81.52,81.59,10437.0
2018-06-13 14:50:00,81.58,81.91,81.57,81.91,12994.0,81.58,81.91,81.57,81.91,12994.0
2018-06-13 15:00:00,81.91,82.0,81.88,81.88,14930.0,81.91,82.0,81.88,81.88,14930.0
2018-06-13 15:10:00,81.9,81.96,81.87,81.89,15845.0,81.9,81.96,81.87,81.89,15845.0
2018-06-13 15:20:00,81.88,81.93,81.57,81.66,15946.0,81.88,81.93,81.57,81.66,15946.0
2018-06-13 15:30:00,81.64,81.82,81.6,81.62,31953.0,81.64,81.82,81.6,81.62,31953.0
2018-06-13 15:40:00,81.65,81.88,81.61,81.76,39774.0,81.65,81.88,81.61,81.76,39774.0
2018-06-13 15:50:00,81.71,81.79,81.66,81.66,50643.0,81.71,81.79,81.66,81.66,50643.0
2018-06-14 09:30:00,82.09,82.91,82.05,82.89,62692.0,82.09,82.91,82.05,82.89,62692.0
2018-06-14 09:40:00,82.91,83.15,82.8,82.97,21041.0,82.91,83.15,82.8,82.97,21041.0
2018-06-14 09:50:00,82.99,83.16,82.68,82.88,28038.0,82.99,83.16,82.68,82.88,28038.0
2018-06-14 10:00:00,82.89,83.21,82.88,83.09,16397.0,82.89,83.21,82.88,83.09,16397.0
2018-06-14 10:10:00,83.13,83.34,83.05,83.32,20616.0,83.13,83.34,83.05,83.32,20616.0
2018-06-14 10:20:00,83.36,83.5,83.24,83.4,48415.0,83.36,83.5,83.24,83.4,48415.0
2018-06-14 10:30:00,83.42,83.55,83.23,83.28,30378.0,83.42,83.55,83.23,83.28,30378.0
2018-06-14 10:40:00,83.3,83.47,83.16,83.25,67365.0,83.3,83.47,83.16,83.25,67365.0
2018-06-14 10:50:00,83.23,83.43,83.17,83.21,35352.0,83.23,83.43,83.17,83.21,35352.0
2018-06-14 11:00:00,83.22,83.3,83.1,83.3,19951.0,83.22,83.3,83.1,83.3,19951.0
2018-06-14 11:10:00,83.3,83.5,83.21,83.47,9932.0,83.3,83.5,83.21,83.47,9932.0
2018-06-14 11:20:00,83.45,83.5,83.31,83.39,18735.0,83.45,83.5,83.31,83.39,18735.0
2018-06-14 11:30:00,83.4,83.64,83.4,83.64,16638.0,83.4,83.64,83.4,83.64,16638.0
2018-06-14 11:40:00,83.63,83.7,83.48,83.48,10390.0,83.63,83.7,83.48,83.48,10390.0
2018-06-14 11:50:00,83.5,83.56,83.41,83.45,10965.0,83.5,83.56,83.41,83.45,10965.0
2018-06-14 12:00:00,83.48,83.55,83.43,83.55,7141.0,83.48,83.55,83.43,83.55,7141.0
2018-06-14 12:10:00,83.54,83.57,83.47,83.53,11097.0,83.54,83.57,83.47,83.53,11097.0
2018-06-14 12:20:00,83.51,83.54,83.44,83.45,9729.0,83.51,83.54,83.44,83.45,9729.0
2018-06-14 12:30:00,83.43,83.44,83.15,83.17,11556.0,83.43,83.44,83.15,83.17,11556.0
2018-06-14 12:40:00,83.13,83.15,82.97,83.03,15619.0,83.13,83.15,82.97,83.03,15619.0
2018-06-14 12:50:00,83.02,83.37,83.02,83.19,10428.0,83.02,83.37,83.02,83.19,10428.0
2018-06-14 13:00:00,83.15,83.27,83.11,83.22,5668.0,83.15,83.27,83.11,83.22,5668.0
2018-06-14 13:10:00,83.17,83.25,83.11,83.15,6128.0,83.17,83.25,83.11,83.15,6128.0
2018-06-14 13:20:00,83.11,83.28,83.11,83.26,5933.0,83.11,83.28,83.11,83.26,5933.0
2018-06-14 13:30:00,83.27,83.3,83.12,83.15,10869.0,83.27,83.3,83.12,83.15,10869.0
2018-06-14 13:40:00,83.13,83.17,83.11,83.13,7294.0,83.13,83.17,83.11,83.13,7294.0
2018-06-14 13:50:00,83.12,83.12,82.98,82.98,5460.0,83.12,83.12,82.98,82.98,5460.0
2018-06-14 14:00:00,83.01,83.11,82.98,83.07,5720.0,83.01,83.11,82.98,83.07,5720.0
2018-06-14 14:10:00,83.05,83.14,83.0,83.02,6369.0,83.05,83.14,83.0,83.02,6369.0
2018-06-14 14:20:00,83.02,83.15,82.98,83.13,9151.0,83.02,83.15,82.98,83.13,9151.0
2018-06-14 14:30:00,83.13,83.15,83.05,83.12,5267.0,83.13,83.15,83.05,83.12,5267.0
2018-06-14 14:40:00,83.1,83.16,83.08,83.1,8157.0,83.1,83.16,83.08,83.1,8157.0
2018-06-14 14:50:00,83.11,83.15,82.88,82.89,14837.0,83.11,83.15,82.88,82.89,14837.0
2018-06-14 15:00:00,82.91,82.92,82.75,82.86,11417.0,82.91,82.92,82.75,82.86,11417.0
2018-06-14 15:10:00,82.87,82.89,82.79,82.87,12362.0,82.87,82.89,82.79,82.87,12362.0
2018-06-14 15:20:00,82.88,83.02,82.88,83.02,15683.0,82.88,83.02,82.88,83.02,15683.0
2018-06-14 15:30:00,83.01,83.08,82.95,83.01,13553.0,83.01,83.08,82.95,83.01,13553.0
2018-06-14 15:40:00,83.03,83.08,82.99,83.04,29598.0,83.03,83.08,82.99,83.04,29598.0
2018-06-14 15:50:00,83.03,83.08,82.94,83.04,58077.0,83.03,83.08,82.94,83.04,58077.0
2018-06-15 09:30:00,82.69,82.7,82.14,82.3,27881.0,82.69,82.7,82.14,82.3,27881.0
2018-06-15 09:40:00,82.31,82.47,81.84,82.47,19571.0,82.31,82.47,81.84,82.47,19571.0
2018-06-15 09:50:00,82.43,82.76,82.37,82.44,11743.0,82.43,82.76,82.37,82.44,11743.0
2018-06-15 10:00:00,82.48,82.62,82.23,82.6,46305.0,82.48,82.62,82.23,82.6,46305.0
2018-06-15 10:10:00,82.6,82.87,82.6,82.82,10548.0,82.6,82.87,82.6,82.82,10548.0
2018-06-15 10:20:00,82.87,83.09,82.87,82.99,4792.0,82.87,83.09,82.87,82.99,4792.0
2018-06-15 10:30:00,82.88,82.88,82.5,82.51,9516.0,82.88,82.88,82.5,82.51,9516.0
2018-06-15 10:40:00,82.54,82.98,82.53,82.97,7916.0,82.54,82.98,82.53,82.97,7916.0
2018-06-15 10:50:00,83.01,83.22,82.91,83.2,3693.0,83.01,83.22,82.91,83.2,3693.0
2018-06-15 11:00:00,83.21,83.25,82.97,83.01,9187.0,83.21,83.25,82.97,83.01,9187.0
2018-06-15 11:10:00,83.04,83.22,82.99,83.01,6770.0,83.04,83.22,82.99,83.01,6770.0
2018-06-15 11:20:00,83.04,83.21,83.0,83.04,12543.0,83.04,83.21,83.0,83.04,12543.0
2018-06-15 11:30:00,83.07,83.08,82.76,82.85,8820.0,83.07,83.08,82.76,82.85,8820.0
2018-06-15 11:40:00,82.85,82.91,82.82,82.89,3919.0,82.85,82.91,82.82,82.89,3919.0
2018-06-15 11:50:00,82.96,83.13,82.92,83.09,8743.0,82.96,83.13,82.92,83.09,8743.0
2018-06-15 12:00:00,83.08,83.38,83.08,83.23,17454.0,83.08,83.38,83.08,83.23,17454.0
2018-06-15 12:10:00,83.18,83.5,83.15,83.47,11330.0,83.18,83.5,83.15,83.47,11330.0
2018-06-15 12:20:00,83.45,83.53,83.33,83.41,9026.0,83.45,83.53,83.33,83.41,9026.0
2018-06-15 12:30:00,83.42,83.43,83.34,83.34,3706.0,83.42,83.43,83.34,83.34,3706.0
2018-06-15 12:40:00,83.37,83.4,83.26,83.38,8287.0,83.37,83.4,83.26,83.38,8287.0
2018-06-15 12:50:00,83.39,83.59,83.38,83.59,4180.0,83.39,83.59,83.38,83.59,4180.0
2018-06-15 13:00:00,83.56,83.73,83.56,83.66,16681.0,83.56,83.73,83.56,83.66,16681.0
2018-06-15 13:10:00,83.66,83.68,83.55,83.55,4440.0,83.66,83.68,83.55,83.55,4440.0
2018-06-15 13:20:00,83.55,83.67,83.54,83.67,7038.0,83.55,83.67,83.54,83.67,7038.0
2018-06-15 13:30:00,83.67,83.84,83.67,83.84,19768.0,83.67,83.84,83.67,83.84,19768.0
2018-06-15 13:40:00,83.82,83.9,83.57,83.58,13073.0,83.82,83.9,83.57,83.58,13073.0
2018-06-15 13:50:00,83.58,83.6,83.44,83.44,5150.0,83.58,83.6,83.44,83.44,5150.0
2018-06-15 14:00:00,83.42,83.48,83.38,83.47,9673.0,83.42,83.48,83.38,83.47,9673.0
2018-06-15 14:10:00,83.45,83.45,83.38,83.43,4246.0,83.45,83.45,83.38,83.43,4246.0
2018-06-15 14:20:00,83.45,83.48,83.32,83.36,21503.0,83.45,83.48,83.32,83.36,21503.0
2018-06-15 14:30:00,83.36,83.38,83.27,83.28,3871.0,83.36,83.38,83.27,83.28,3871.0
2018-06-15 14:40:00,83.28,83.32,83.25,83.27,9460.0,83.28,83.32,83.25,83.27,9460.0
2018-06-15 14:50:00,83.28,83.35,83.26,83.33,4249.0,83.28,83.35,83.26,83.33,4249.0
2018-06-15 15:00:00,83.33,83.37,83.32,83.35,6074.0,83.33,83.37,83.32,83.35,6074.0
2018-06-15 15:10:00,83.35,83.4,83.33,83.39,9794.0,83.35,83.4,83.33,83.39,9794.0
2018-06-15 15:20:00,83.39,83.5,83.38,83.5,12812.0,83.39,83.5,83.38,83.5,12812.0
2018-06-15 15:30:00,83.51,83.55,83.48,83.48,24590.0,83.51,83.55,83.48,83.48,24590.0
2018-06-15 15:40:00,83.5,83.5,83.3,83.4,40086.0,83.5,83.5,83.3,83.4,40086.0
2018-06-15 15:50:00,83.43,83.45,83.21,83.28,142268.0,83.43,83.45,83.21,83.28,142268.0
2018-06-18 09:30:00,82.05,82.58,82.01,82.57,36223.0,82.05,82.58,82.01,82.57,36223.0
2018-06-18 09:40:00,82.57,82.86,82.55,82.7,27190.0,82.57,82.86,82.55,82.7,27190.0
2018-06-18 09:50:00,82.74,83.13,82.67,83.05,22152.0,82.74,83.13,82.67,83.05,22152.0
2018-06-18 10:00:00,83.08,83.56,82.87,83.5,38973.0,83.08,83.56,82.87,83.5,38973.0
2018-06-18 10:10:00,83.47,83.61,83.25,83.61,25184.0,83.47,83.61,83.25,83.61,25184.0
2018-06-18 10:20:00,83.61,84.04,83.53,83.78,38832.0,83.61,84.04,83.53,83.78,38832.0
2018-06-18 10:30:00,83.75,83.87,83.27,83.3,13179.0,83.75,83.87,83.27,83.3,13179.0
2018-06-18 10:40:00,83.31,83.78,83.31,83.73,15246.0,83.31,83.78,83.31,83.73,15246.0
2018-06-18 10:50:00,83.76,83.79,83.6,83.6,16024.0,83.76,83.79,83.6,83.6,16024.0
2018-06-18 11:00:00,83.62,83.76,83.62,83.64,14961.0,83.62,83.76,83.62,83.64,14961.0
2018-06-18 11:10:00,83.64,83.77,83.63,83.64,10660.0,83.64,83.77,83.63,83.64,10660.0
2018-06-18 11:20:00,83.62,83.67,83.45,83.65,12439.0,83.62,83.67,83.45,83.65,12439.0
2018-06-18 11:30:00,83.67,83.79,83.48,83.52,14637.0,83.67,83.79,83.48,83.52,14637.0
2018-06-18 11:40:00,83.52,83.52,83.38,83.38,8501.0,83.52,83.52,83.38,83.38,8501.0
2018-06-18 11:50:00,83.36,83.44,83.27,83.3,21418.0,83.36,83.44,83.27,83.3,21418.0
2018-06-18 12:00:00,83.3,83.37,83.27,83.37,14220.0,83.3,83.37,83.27,83.37,14220.0
2018-06-18 12:10:00,83.37,83.42,83.31,83.33,8687.0,83.37,83.42,83.31,83.33,8687.0
2018-06-18 12:20:00,83.31,83.34,83.13,83.16,11042.0,83.31,83.34,83.13,83.16,11042.0
2018-06-18 12:30:00,83.17,83.32,83.14,83.32,13869.0,83.17,83.32,83.14,83.32,13869.0
2018-06-18 12:40:00,83.3,83.32,83.25,83.28,13284.0,83.3,83.32,83.25,83.28,13284.0
2018-06-18 12:50:00,83.27,83.3,83.21,83.3,11194.0,83.27,83.3,83.21,83.3,11194.0
2018-06-18 13:00:00,83.29,83.52,83.29,83.46,2200.0,83.29,83.52,83.29,83.46,2200.0
2018-06-18 13:10:00,83.49,83.56,83.48,83.52,7941.0,83.49,83.56,83.48,83.52,7941.0
2018-06-18 13:20:00,83.5,83.55,83.44,83.51,9236.0,83.5,83.55,83.44,83.51,9236.0
2018-06-18 13:30:00,83.54,83.56,83.36,83.36,14755.0,83.54,83.56,83.36,83.36,14755.0
2018-06-18 13:40:00,83.36,83.36,83.15,83.22,26984.0,83.36,83.36,83.15,83.22,26984.0
2018-06-18 13:50:00,83.24,83.3,83.17,83.21,6879.0,83.24,83.3,83.17,83.21,6879.0
2018-06-18 14:00:00,83.19,83.37,83.18,83.35,6279.0,83.19,83.37,83.18,83.35,6279.0
2018-06-18 14:10:00,83.38,83.43,83.26,83.33,9711.0,83.38,83.43,83.26,83.33,9711.0
2018-06-18 14:20:00,83.32,83.34,83.15,83.15,15310.0,83.32,83.34,83.15,83.15,15310.0
2018-06-18 14:30:00,83.23,83.38,83.23,83.31,9704.0,83.23,83.38,83.23,83.31,9704.0
2018-06-18 14:40:00,83.37,83.43,83.31,83.39,13475.0,83.37,83.43,83.31,83.39,13475.0
2018-06-18 14:50:00,83.38,83.39,83.19,83.24,8854.0,83.38,83.39,83.19,83.24,8854.0
2018-06-18 15:00:00,83.25,83.46,83.24,83.42,10102.0,83.25,83.46,83.24,83.42,10102.0
2018-06-18 15:10:00,83.43,83.45,83.34,83.38,10334.0,83.43,83.45,83.34,83.38,10334.0
2018-06-18 15:20:00,83.38,83.41,83.28,83.3,13464.0,83.38,83.41,83.28,83.3,13464.0
2018-06-18 15:30:00,83.31,83.34,83.1,83.12,29752.0,83.31,83.34,83.1,83.12,29752.0
2018-06-18 15:40:00,83.12,83.14,82.98,82.98,47044.0,83.12,83.14,82.98,82.98,47044.0
2018-06-18 15:50:00,82.98,83.1,82.85,83.06,146296.0,82.98,83.1,82.85,83.06,146296.0
2018-06-19 09:30:00,82.17,83.27,82.05,83.09,40269.0,82.17,83.27,82.05,83.09,40269.0
2018-06-19 09:40:00,83.12,83.37,83.0,83.0,9428.0,83.12,83.37,83.0,83.0,9428.0
2018-06-19 09:50:00,83.03,83.03,82.3,82.37,14565.0,83.03,83.03,82.3,82.37,14565.0
2018-06-19 10:00:00,82.38,82.38,81.74,82.08,18271.0,82.38,82.38,81.74,82.08,18271.0
2018-06-19 10:10:00,82.03,82.3,81.98,82.01,11605.0,82.03,82.3,81.98,82.01,11605.0
2018-06-19 10:20:00,81.99,81.99,80.91,80.97,26191.0,81.99,81.99,80.91,80.97,26191.0
2018-06-19 10:30:00,80.97,81.1,80.71,80.98,18961.0,80.97,81.1,80.71,80.98,18961.0
2018-06-19 10:40:00,80.92,81.44,80.87,81.32,17001.0,80.92,81.44,80.87,81.32,17001.0
2018-06-19 10:50:00,81.37,81.71,81.31,81.53,8843.0,81.37,81.71,81.31,81.53,8843.0
2018-06-19 11:00:00,81.55,81.65,81.4,81.48,12781.0,81.55,81.65,81.4,81.48,12781.0
2018-06-19 11:10:00,81.53,81.63,81.3,81.58,10081.0,81.53,81.63,81.3,81.58,10081.0
2018-06-19 11:20:00,81.64,82.21,81.64,82.01,29154.0,81.64,82.21,81.64,82.01,29154.0
2018-06-19 11:30:00,82.08,82.12,81.82,81.95,10423.0,82.08,82.12,81.82,81.95,10423.0
2018-06-19 11:40:00,81.92,82.09,81.87,82.04,5596.0,81.92,82.09,81.87,82.04,5596.0
2018-06-19 11:50:00,82.04,82.18,81.99,82.07,8238.0,82.04,82.18,81.99,82.07,8238.0
2018-06-19 12:00:00,82.08,82.15,82.02,82.15,7300.0,82.08,82.15,82.02,82.15,7300.0
2018-06-19 12:10:00,82.1,82.21,82.05,82.21,15527.0,82.1,82.21,82.05,82.21,15527.0
2018-06-19 12:20:00,82.19,82.47,82.19,82.47,7050.0,82.19,82.47,82.19,82.47,7050.0
2018-06-19 12:30:00,82.47,82.47,82.35,82.4,8646.0,82.47,82.47,82.35,82.4,8646.0
2018-06-19 12:40:00,82.4,82.46,82.29,82.4,10193.0,82.4,82.46,82.29,82.4,10193.0
2018-06-19 12:50:00,82.38,82.54,82.36,82.54,12822.0,82.38,82.54,82.36,82.54,12822.0
2018-06-19 13:00:00,82.62,82.62,82.5,82.57,6822.0,82.62,82.62,82.5,82.57,6822.0
2018-06-19 13:10:00,82.59,82.73,82.59,82.7,7709.0,82.59,82.73,82.59,82.7,7709.0
2018-06-19 13:20:00,82.68,82.75,82.6,82.73,7667.0,82.68,82.75,82.6,82.73,7667.0
2018-06-19 13:30:00,82.7,82.79,82.63,82.79,5719.0,82.7,82.79,82.63,82.79,5719.0
2018-06-19 13:40:00,82.77,82.77,82.66,82.67,8428.0,82.77,82.77,82.66,82.67,8428.0
2018-06-19 13:50:00,82.76,82.8,82.59,82.59,7345.0,82.76,82.8,82.59,82.59,7345.0
2018-06-19 14:00:00,82.6,82.71,82.59,82.7,9617.0,82.6,82.71,82.59,82.7,9617.0
2018-06-19 14:10:00,82.69,82.74,82.61,82.71,7980.0,82.69,82.74,82.61,82.71,7980.0
2018-06-19 14:20:00,82.73,82.88,82.72,82.88,8958.0,82.73,82.88,82.72,82.88,8958.0
2018-06-19 14:30:00,82.88,82.92,82.82,82.89,5332.0,82.88,82.92,82.82,82.89,5332.0
2018-06-19 14:40:00,82.86,82.86,82.76,82.77,6390.0,82.86,82.86,82.76,82.77,6390.0
2018-06-19 14:50:00,82.81,82.91,82.81,82.88,10625.0,82.81,82.91,82.81,82.88,10625.0
2018-06-19 15:00:00,82.9,82.94,82.85,82.9,10164.0,82.9,82.94,82.85,82.9,10164.0
2018-06-19 15:10:00,82.89,83.03,82.87,82.89,28710.0,82.89,83.03,82.87,82.89,28710.0
2018-06-19 15:20:00,82.9,82.93,82.8,82.81,12419.0,82.9,82.93,82.8,82.81,12419.0
2018-06-19 15:30:00,82.8,83.02,82.8,82.97,26403.0,82.8,83.02,82.8,82.97,26403.0
2018-06-19 15:40:00,82.96,83.08,82.92,82.92,39556.0,82.96,83.08,82.92,82.92,39556.0
2018-06-19 15:50:00,82.94,83.25,82.93,83.17,99142.0,82.94,83.25,82.93,83.17,99142.0
2018-06-20 09:30:00,83.83,84.77,83.83,84.63,38274.0,83.83,84.77,83.83,84.63,38274.0
2018-06-20 09:40:00,84.53,84.75,84.16,84.29,15169.0,84.53,84.75,84.16,84.29,15169.0
2018-06-20 09:50:00,84.15,84.75,84.15,84.67,23296.0,84.15,84.75,84.15,84.67,23296.0
2018-06-20 10:00:00,84.73,84.89,84.69,84.88,23318.0,84.73,84.89,84.69,84.88,23318.0
2018-06-20 10:10:00,84.83,84.85,84.24,84.42,12939.0,84.83,84.85,84.24,84.42,12939.0
2018-06-20 10:20:00,84.43,84.69,84.31,84.34,17740.0,84.43,84.69,84.31,84.34,17740.0
2018-06-20 10:30:00,84.33,84.43,84.03,84.43,10608.0,84.33,84.43,84.03,84.43,10608.0
2018-06-20 10:40:00,84.4,84.5,84.08,84.19,9072.0,84.4,84.5,84.08,84.19,9072.0
2018-06-20 10:50:00,84.18,84.47,84.18,84.36,9302.0,84.18,84.47,84.18,84.36,9302.0
2018-06-20 11:00:00,84.36,84.44,84.04,84.29,13763.0,84.36,84.44,84.04,84.29,13763.0
2018-06-20 11:10:00,84.27,84.48,84.21,84.23,16620.0,84.27,84.48,84.21,84.23,16620.0
2018-06-20 11:20:00,84.21,84.6,84.2,84.32,50544.0,84.21,84.6,84.2,84.32,50544.0
2018-06-20 11:30:00,84.28,84.51,84.26,84.28,16001.0,84.28,84.51,84.26,84.28,16001.0
2018-06-20 11:40:00,84.28,84.49,84.27,84.47,8746.0,84.28,84.49,84.27,84.47,8746.0
2018-06-20 11:50:00,84.49,84.5,84.29,84.4,10842.0,84.49,84.5,84.29,84.4,10842.0
2018-06-20 12:00:00,84.43,84.44,84.31,84.36,9151.0,84.43,84.44,84.31,84.36,9151.0
2018-06-20 12:10:00,84.4,84.55,84.39,84.48,7479.0,84.4,84.55,84.39,84.48,7479.0
2018-06-20 12:20:00,84.43,84.54,84.41,84.46,5029.0,84.43,84.54,84.41,84.46,5029.0
2018-06-20 12:30:00,84.47,84.6,84.47,84.56,7714.0,84.47,84.6,84.47,84.56,7714.0
2018-06-20 12:40:00,84.56,84.65,84.53,84.57,6663.0,84.56,84.65,84.53,84.57,6663.0
2018-06-20 12:50:00,84.57,84.62,84.5,84.62,8360.0,84.57,84.62,84.5,84.62,8360.0
2018-06-20 13:00:00,84.64,84.66,84.53,84.58,19599.0,84.64,84.66,84.53,84.58,19599.0
2018-06-20 13:10:00,84.55,84.6,84.37,84.39,6608.0,84.55,84.6,84.37,84.39,6608.0
2018-06-20 13:20:00,84.44,84.5,84.35,84.41,12347.0,84.44,84.5,84.35,84.41,12347.0
2018-06-20 13:30:00,84.43,84.63,84.43,84.59,9756.0,84.43,84.63,84.43,84.59,9756.0
2018-06-20 13:40:00,84.59,84.66,84.54,84.6,7632.0,84.59,84.66,84.54,84.6,7632.0
2018-06-20 13:50:00,84.61,84.79,84.6,84.7,13971.0,84.61,84.79,84.6,84.7,13971.0
2018-06-20 14:00:00,84.71,84.71,84.48,84.6,10332.0,84.71,84.71,84.48,84.6,10332.0
2018-06-20 14:10:00,84.57,84.73,84.55,84.6,9424.0,84.57,84.73,84.55,84.6,9424.0
2018-06-20 14:20:00,84.64,84.69,84.61,84.68,8754.0,84.64,84.69,84.61,84.68,8754.0
2018-06-20 14:30:00,84.66,84.76,84.53,84.57,9444.0,84.66,84.76,84.53,84.57,9444.0
2018-06-20 14:40:00,84.58,84.64,84.47,84.47,10850.0,84.58,84.64,84.47,84.47,10850.0
2018-06-20 14:50:00,84.46,84.49,84.35,84.45,11281.0,84.46,84.49,84.35,84.45,11281.0
2018-06-20 15:00:00,84.43,84.46,84.22,84.28,11435.0,84.43,84.46,84.22,84.28,11435.0
2018-06-20 15:10:00,84.31,84.4,84.25,84.37,18656.0,84.31,84.4,84.25,84.37,18656.0
2018-06-20 15:20:00,84.34,84.43,84.3,84.4,12569.0,84.34,84.43,84.3,84.4,12569.0
2018-06-20 15:30:00,84.4,84.44,84.33,84.34,16111.0,84.4,84.44,84.33,84.34,16111.0
2018-06-20 15:40:00,84.34,84.53,84.28,84.52,40030.0,84.34,84.53,84.28,84.52,40030.0
2018-06-20 15:50:00,84.53,84.55,84.42,84.53,98178.0,84.53,84.55,84.42,84.53,98178.0
2018-06-21 09:30:00,84.73,84.9,84.62,84.84,16670.0,84.73,84.9,84.62,84.84,16670.0
2018-06-21 09:40:00,84.79,85.0,84.5,84.5,47223.0,84.79,85.0,84.5,84.5,47223.0
2018-06-21 09:50:00,84.52,84.64,84.33,84.42,5502.0,84.52,84.64,84.33,84.42,5502.0
2018-06-21 10:00:00,84.41,84.41,83.37,83.42,50855.0,84.41,84.41,83.37,83.42,50855.0
2018-06-21 10:10:00,83.42,83.58,82.87,82.87,28506.0,83.42,83.58,82.87,82.87,28506.0
2018-06-21 10:20:00,82.87,82.88,82.46,82.71,25624.0,82.87,82.88,82.46,82.71,25624.0
2018-06-21 10:30:00,82.76,83.04,82.68,82.86,22150.0,82.76,83.04,82.68,82.86,22150.0
2018-06-21 10:40:00,82.9,83.31,82.84,83.2,13533.0,82.9,83.31,82.84,83.2,13533.0
2018-06-21 10:50:00,83.16,83.66,83.16,83.59,6956.0,83.16,83.66,83.16,83.59,6956.0
2018-06-21 11:00:00,83.6,83.67,83.5,83.58,12782.0,83.6,83.67,83.5,83.58,12782.0
2018-06-21 11:10:00,83.61,83.73,83.51,83.72,9684.0,83.61,83.73,83.51,83.72,9684.0
2018-06-21 11:20:00,83.67,83.73,83.55,83.67,7353.0,83.67,83.73,83.55,83.67,7353.0
2018-06-21 11:30:00,83.71,83.97,83.71,83.97,8595.0,83.71,83.97,83.71,83.97,8595.0
2018-06-21 11:40:00,84.0,84.13,83.88,84.07,10679.0,84.0,84.13,83.88,84.07,10679.0
2018-06-21 11:50:00,84.07,84.15,83.9,83.93,11713.0,84.07,84.15,83.9,83.93,11713.0
2018-06-21 12:00:00,83.88,83.89,83.51,83.59,6524.0,83.88,83.89,83.51,83.59,6524.0
2018-06-21 12:10:00,83.54,83.67,83.54,83.67,11286.0,83.54,83.67,83.54,83.67,11286.0
2018-06-21 12:20:00,83.68,83.77,83.65,83.69,11932.0,83.68,83.77,83.65,83.69,11932.0
2018-06-21 12:30:00,83.68,83.7,83.44,83.54,8596.0,83.68,83.7,83.44,83.54,8596.0
2018-06-21 12:40:00,83.52,83.65,83.46,83.58,7748.0,83.52,83.65,83.46,83.58,7748.0
2018-06-21 12:50:00,83.63,83.72,83.55,83.59,10211.0,83.63,83.72,83.55,83.59,10211.0
2018-06-21 13:00:00,83.58,83.65,83.58,83.65,7138.0,83.58,83.65,83.58,83.65,7138.0
2018-06-21 13:10:00,83.68,83.72,83.61,83.64,5365.0,83.68,83.72,83.61,83.64,5365.0
2018-06-21 13:20:00,83.64,83.77,83.59,83.64,8138.0,83.64,83.77,83.59,83.64,8138.0
2018-06-21 13:30:00,83.62,83.67,83.55,83.55,14312.0,83.62,83.67,83.55,83.55,14312.0
2018-06-21 13:40:00,83.55,83.66,83.52,83.57,14429.0,83.55,83.66,83.52,83.57,14429.0
2018-06-21 13:50:00,83.55,83.55,83.48,83.53,5200.0,83.55,83.55,83.48,83.53,5200.0
2018-06-21 14:00:00,83.5,83.67,83.48,83.58,8889.0,83.5,83.67,83.48,83.58,8889.0
2018-06-21 14:10:00,83.6,83.66,83.5,83.58,15212.0,83.6,83.66,83.5,83.58,15212.0
2018-06-21 14:20:00,83.57,83.65,83.45,83.48,20470.0,83.57,83.65,83.45,83.48,20470.0
2018-06-21 14:30:00,83.48,83.63,83.45,83.51,10474.0,83.48,83.63,83.45,83.51,10474.0
2018-06-21 14:40:00,83.53,83.6,83.46,83.6,7578.0,83.53,83.6,83.46,83.6,7578.0
2018-06-21 14:50:00,83.62,83.69,83.55,83.6,13732.0,83.62,83.69,83.55,83.6,13732.0
2018-06-21 15:00:00,83.57,83.69,83.54,83.66,16645.0,83.57,83.69,83.54,83.66,16645.0
2018-06-21 15:10:00,83.66,83.71,83.6,83.65,14120.0,83.66,83.71,83.6,83.65,14120.0
2018-06-21 15:20:00,83.65,83.72,83.51,83.71,24791.0,83.65,83.72,83.51,83.71,24791.0
2018-06-21 15:30:00,83.69,83.7,83.39,83.51,21809.0,83.69,83.7,83.39,83.51,21809.0
2018-06-21 15:40:00,83.48,83.67,83.35,83.6,45277.0,83.48,83.67,83.35,83.6,45277.0
2018-06-21 15:50:00,83.61,83.68,83.52,83.56,111291.0,83.61,83.68,83.52,83.56,111291.0
2018-06-22 09:30:00,83.91,84.08,82.35,83.0,31032.0,83.91,84.08,82.35,83.0,31032.0
2018-06-22 09:40:00,83.0,83.0,81.76,82.17,34228.0,83.0,83.0,81.76,82.17,34228.0
2018-06-22 09:50:00,82.17,82.2,81.48,81.87,45317.0,82.17,82.2,81.48,81.87,45317.0
2018-06-22 10:00:00,81.81,82.35,81.81,82.29,22182.0,81.81,82.35,81.81,82.29,22182.0
2018-06-22 10:10:00,82.25,82.38,82.13,82.13,8392.0,82.25,82.38,82.13,82.13,8392.0
2018-06-22 10:20:00,82.11,82.19,81.73,81.89,17376.0,82.11,82.19,81.73,81.89,17376.0
2018-06-22 10:30:00,81.8,82.13,81.76,82.08,14844.0,81.8,82.13,81.76,82.08,14844.0
2018-06-22 10:40:00,82.1,82.1,81.51,81.64,16767.0,82.1,82.1,81.51,81.64,16767.0
2018-06-22 10:50:00,81.67,81.92,81.55,81.92,17675.0,81.67,81.92,81.55,81.92,17675.0
2018-06-22 11:00:00,81.95,82.27,81.94,82.19,15480.0,81.95,82.27,81.94,82.19,15480.0
2018-06-22 11:10:00,82.21,82.39,82.12,82.19,10833.0,82.21,82.39,82.12,82.19,10833.0
2018-06-22 11:20:00,82.23,82.4,81.98,81.98,13272.0,82.23,82.4,81.98,81.98,13272.0
2018-06-22 11:30:00,82.01,82.32,81.96,82.31,9108.0,82.01,82.32,81.96,82.31,9108.0
2018-06-22 11:40:00,82.34,82.57,82.33,82.36,16074.0,82.34,82.57,82.33,82.36,16074.0
2018-06-22 11:50:00,82.43,82.6,82.39,82.42,9823.0,82.43,82.6,82.39,82.42,9823.0
2018-06-22 12:00:00,82.42,82.5,82.2,82.5,12235.0,82.42,82.5,82.2,82.5,12235.0
2018-06-22 12:10:00,82.54,82.68,82.51,82.61,8006.0,82.54,82.68,82.51,82.61,8006.0
2018-06-22 12:20:00,82.65,82.93,82.61,82.74,35807.0,82.65,82.93,82.61,82.74,35807.0
2018-06-22 12:30:00,82.68,82.7,82.53,82.62,6420.0,82.68,82.7,82.53,82.62,6420.0
2018-06-22 12:40:00,82.62,82.91,82.57,82.86,8195.0,82.62,82.91,82.57,82.86,8195.0
2018-06-22 12:50:00,82.87,82.88,82.71,82.87,6338.0,82.87,82.88,82.71,82.87,6338.0
2018-06-22 13:00:00,82.89,82.9,82.83,82.88,4938.0,82.89,82.9,82.83,82.88,4938.0
2018-06-22 13:10:00,82.82,82.88,82.81,82.83,7739.0,82.82,82.88,82.81,82.83,7739.0
2018-06-22 13:20:00,82.84,83.15,82.84,83.15,6900.0,82.84,83.15,82.84,83.15,6900.0
2018-06-22 13:30:00,83.15,83.3,83.15,83.22,10406.0,83.15,83.3,83.15,83.22,10406.0
2018-06-22 13:40:00,83.23,83.23,83.01,83.05,21487.0,83.23,83.23,83.01,83.05,21487.0
2018-06-22 13:50:00,83.08,83.24,83.05,83.09,8556.0,83.08,83.24,83.05,83.09,8556.0
2018-06-22 14:00:00,83.07,83.24,83.03,83.21,19860.0,83.07,83.24,83.03,83.21,19860.0
2018-06-22 14:10:00,83.24,83.25,83.05,83.15,16809.0,83.24,83.25,83.05,83.15,16809.0
2018-06-22 14:20:00,83.1,83.1,82.86,82.87,9977.0,83.1,83.1,82.86,82.87,9977.0
2018-06-22 14:30:00,82.89,83.08,82.85,82.95,12625.0,82.89,83.08,82.85,82.95,12625.0
2018-06-22 14:40:00,82.93,83.17,82.93,83.1,14141.0,82.93,83.17,82.93,83.1,14141.0
2018-06-22 14:50:00,83.07,83.17,83.0,83.05,8639.0,83.07,83.17,83.0,83.05,8639.0
2018-06-22 15:00:00,83.06,83.12,83.0,83.01,16773.0,83.06,83.12,83.0,83.01,16773.0
2018-06-22 15:10:00,82.98,83.08,82.96,83.07,13844.0,82.98,83.08,82.96,83.07,13844.0
2018-06-22 15:20:00,83.01,83.12,83.0,83.09,17457.0,83.01,83.12,83.0,83.09,17457.0
2018-06-22 15:30:00,83.07,83.14,83.03,83.04,21893.0,83.07,83.14,83.03,83.04,21893.0
2018-06-22 15:40:00,83.04,83.06,82.85,82.89,37278.0,83.04,83.06,82.85,82.89,37278.0
2018-06-22 15:50:00,82.92,82.98,82.81,82.93,105057.0,82.92,82.98,82.81,82.93,105057.0
2018-06-25 09:30:00,82.8,82.8,81.77,81.77,24494.0,82.8,82.8,81.77,81.77,24494.0
2018-06-25 09:40:00,81.78,81.88,81.34,81.5,15800.0,81.78,81.88,81.34,81.5,15800.0
2018-06-25 09:50:00,81.58,81.6,81.22,81.22,20610.0,81.58,81.6,81.22,81.22,20610.0
2018-06-25 10:00:00,81.29,81.48,80.92,81.02,22319.0,81.29,81.48,80.92,81.02,22319.0
2018-06-25 10:10:00,81.05,81.1,80.1,80.12,41059.0,81.05,81.1,80.1,80.12,41059.0
2018-06-25 10:20:00,80.22,80.49,80.12,80.33,41259.0,80.22,80.49,80.12,80.33,41259.0
2018-06-25 10:30:00,80.35,80.63,80.19,80.26,74448.0,80.35,80.63,80.19,80.26,74448.0
2018-06-25 10:40:00,80.22,80.59,80.11,80.56,33427.0,80.22,80.59,80.11,80.56,33427.0
2018-06-25 10:50:00,80.51,80.51,79.82,79.96,39165.0,80.51,80.51,79.82,79.96,39165.0
2018-06-25 11:00:00,79.95,80.12,79.62,79.67,22791.0,79.95,80.12,79.62,79.67,22791.0
2018-06-25 11:10:00,79.66,79.95,79.56,79.7,16970.0,79.66,79.95,79.56,79.7,16970.0
2018-06-25 11:20:00,79.7,79.7,79.27,79.34,36291.0,79.7,79.7,79.27,79.34,36291.0
2018-06-25 11:30:00,79.32,79.52,79.29,79.37,18923.0,79.32,79.52,79.29,79.37,18923.0
2018-06-25 11:40:00,79.34,79.44,79.26,79.35,32129.0,79.34,79.44,79.26,79.35,32129.0
2018-06-25 11:50:00,79.37,79.47,79.12,79.32,19688.0,79.37,79.47,79.12,79.32,19688.0
2018-06-25 12:00:00,79.34,79.35,78.62,78.63,32303.0,79.34,79.35,78.62,78.63,32303.0
2018-06-25 12:10:00,78.61,78.81,78.41,78.65,40693.0,78.61,78.81,78.41,78.65,40693.0
2018-06-25 12:20:00,78.58,78.95,78.57,78.86,18923.0,78.58,78.95,78.57,78.86,18923.0
2018-06-25 12:30:00,78.89,78.91,78.75,78.85,16822.0,78.89,78.91,78.75,78.85,16822.0
2018-06-25 12:40:00,78.87,78.97,78.83,78.91,8726.0,78.87,78.97,78.83,78.91,8726.0
2018-06-25 12:50:00,78.91,79.15,78.83,79.04,14006.0,78.91,79.15,78.83,79.04,14006.0
2018-06-25 13:00:00,79.07,79.11,78.88,78.94,13505.0,79.07,79.11,78.88,78.94,13505.0
2018-06-25 13:10:00,78.93,78.95,78.7,78.75,23614.0,78.93,78.95,78.7,78.75,23614.0
2018-06-25 13:20:00,78.71,78.97,78.59,78.97,15691.0,78.71,78.97,78.59,78.97,15691.0
2018-06-25 13:30:00,78.96,79.09,78.94,79.05,13330.0,78.96,79.09,78.94,79.05,13330.0
2018-06-25 13:40:00,79.07,79.13,78.93,78.98,26673.0,79.07,79.13,78.93,78.98,26673.0
2018-06-25 13:50:00,78.96,79.03,78.89,78.96,13955.0,78.96,79.03,78.89,78.96,13955.0
2018-06-25 14:00:00,78.93,78.97,78.78,78.84,12074.0,78.93,78.97,78.78,78.84,12074.0
2018-06-25 14:10:00,78.84,78.94,78.82,78.88,8117.0,78.84,78.94,78.82,78.88,8117.0
2018-06-25 14:20:00,78.88,78.95,78.8,78.95,14173.0,78.88,78.95,78.8,78.95,14173.0
2018-06-25 14:30:00,78.96,78.97,78.74,78.75,14135.0,78.96,78.97,78.74,78.75,14135.0
2018-06-25 14:40:00,78.72,78.75,78.51,78.52,32799.0,78.72,78.75,78.51,78.52,32799.0
2018-06-25 14:50:00,78.52,78.72,78.47,78.66,14382.0,78.52,78.72,78.47,78.66,14382.0
2018-06-25 15:00:00,78.65,78.86,78.6,78.78,15602.0,78.65,78.86,78.6,78.78,15602.0
2018-06-25 15:10:00,78.73,78.81,78.48,78.51,33821.0,78.73,78.81,78.48,78.51,33821.0
2018-06-25 15:20:00,78.51,78.68,78.47,78.53,45464.0,78.51,78.68,78.47,78.53,45464.0
2018-06-25 15:30:00,78.52,78.72,78.24,78.58,104666.0,78.52,78.72,78.24,78.58,104666.0
2018-06-25 15:40:00,78.61,78.69,78.46,78.51,111859.0,78.61,78.69,78.46,78.51,111859.0
2018-06-25 15:50:00,78.51,78.99,78.48,78.76,111607.0,78.51,78.99,78.48,78.76,111607.0
2018-06-26 09:30:00,79.01,79.51,78.29,78.53,33267.0,79.01,79.51,78.29,78.53,33267.0
2018-06-26 09:40:00,78.64,79.88,78.56,79.82,23559.0,78.64,79.88,78.56,79.82,23559.0
2018-06-26 09:50:00,79.7,79.82,79.06,79.09,10820.0,79.7,79.82,79.06,79.09,10820.0
2018-06-26 10:00:00,79.04,79.86,79.04,79.43,13251.0,79.04,79.86,79.04,79.43,13251.0
2018-06-26 10:10:00,79.36,79.68,79.3,79.35,15385.0,79.36,79.68,79.3,79.35,15385.0
2018-06-26 10:20:00,79.42,79.56,79.2,79.27,12417.0,79.42,79.56,79.2,79.27,12417.0
2018-06-26 10:30:00,79.21,79.23,78.95,78.99,7131.0,79.21,79.23,78.95,78.99,7131.0
2018-06-26 10:40:00,78.98,79.06,78.63,78.93,15079.0,78.98,79.06,78.63,78.93,15079.0
2018-06-26 10:50:00,78.93,79.05,78.78,78.78,5850.0,78.93,79.05,78.78,78.78,5850.0
2018-06-26 11:00:00,78.77,78.98,78.69,78.88,8160.0,78.77,78.98,78.69,78.88,8160.0
2018-06-26 11:10:00,78.91,79.0,78.83,78.83,10275.0,78.91,79.0,78.83,78.83,10275.0
2018-06-26 11:20:00,78.87,78.87,78.61,78.71,15360.0,78.87,78.87,78.61,78.71,15360.0
2018-06-26 11:30:00,78.75,78.91,78.64,78.91,5672.0,78.75,78.91,78.64,78.91,5672.0
2018-06-26 11:40:00,78.85,78.88,78.7,78.84,6900.0,78.85,78.88,78.7,78.84,6900.0
2018-06-26 11:50:00,78.88,78.9,78.73,78.9,6930.0,78.88,78.9,78.73,78.9,6930.0
2018-06-26 12:00:00,78.93,79.01,78.89,79.01,10591.0,78.93,79.01,78.89,79.01,10591.0
2018-06-26 12:10:00,79.0,79.15,78.99,79.14,12760.0,79.0,79.15,78.99,79.14,12760.0
2018-06-26 12:20:00,79.15,79.16,79.04,79.07,7835.0,79.15,79.16,79.04,79.07,7835.0
2018-06-26 12:30:00,79.12,79.2,79.0,79.06,8561.0,79.12,79.2,79.0,79.06,8561.0
2018-06-26 12:40:00,79.05,79.12,78.91,79.0,14417.0,79.05,79.12,78.91,79.0,14417.0
2018-06-26 12:50:00,79.01,79.15,78.95,79.12,8997.0,79.01,79.15,78.95,79.12,8997.0
2018-06-26 13:00:00,79.1,79.2,79.1,79.19,4504.0,79.1,79.2,79.1,79.19,4504.0
2018-06-26 13:10:00,79.19,79.42,79.18,79.39,11413.0,79.19,79.42,79.18,79.39,11413.0
2018-06-26 13:20:00,79.36,79.4,79.19,79.3,10793.0,79.36,79.4,79.19,79.3,10793.0
2018-06-26 13:30:00,79.3,79.32,79.21,79.22,9087.0,79.3,79.32,79.21,79.22,9087.0
2018-06-26 13:40:00,79.18,79.25,79.09,79.2,11335.0,79.18,79.25,79.09,79.2,11335.0
2018-06-26 13:50:00,79.15,79.15,78.99,79.03,10510.0,79.15,79.15,78.99,79.03,10510.0
2018-06-26 14:00:00,79.06,79.07,78.95,78.95,10294.0,79.06,79.07,78.95,78.95,10294.0
2018-06-26 14:10:00,78.98,78.99,78.88,78.89,10307.0,78.98,78.99,78.88,78.89,10307.0
2018-06-26 14:20:00,78.91,78.93,78.74,78.76,16045.0,78.91,78.93,78.74,78.76,16045.0
2018-06-26 14:30:00,78.74,78.9,78.72,78.9,15143.0,78.74,78.9,78.72,78.9,15143.0
2018-06-26 14:40:00,78.9,78.9,78.7,78.71,10199.0,78.9,78.9,78.7,78.71,10199.0
2018-06-26 14:50:00,78.73,78.84,78.69,78.69,13554.0,78.73,78.84,78.69,78.69,13554.0
2018-06-26 15:00:00,78.68,78.71,78.48,78.56,17015.0,78.68,78.71,78.48,78.56,17015.0
2018-06-26 15:10:00,78.55,78.56,78.45,78.45,10639.0,78.55,78.56,78.45,78.45,10639.0
2018-06-26 15:20:00,78.42,78.53,78.35,78.37,19979.0,78.42,78.53,78.35,78.37,19979.0
2018-06-26 15:30:00,78.38,78.56,78.32,78.54,29165.0,78.38,78.56,78.32,78.54,29165.0
2018-06-26 15:40:00,78.55,78.55,78.3,78.3,32263.0,78.55,78.55,78.3,78.3,32263.0
2018-06-26 15:50:00,78.29,78.45,78.22,78.44,81026.0,78.29,78.45,78.22,78.44,81026.0
2018-06-27 09:30:00,78.59,79.15,78.54,78.54,12072.0,78.59,79.15,78.54,78.54,12072.0
2018-06-27 09:40:00,78.54,78.61,78.18,78.45,22169.0,78.54,78.61,78.18,78.45,22169.0
2018-06-27 09:50:00,78.46,78.51,78.26,78.26,16073.0,78.46,78.51,78.26,78.26,16073.0
2018-06-27 10:00:00,78.26,78.26,77.55,77.72,36164.0,78.26,78.26,77.55,77.72,36164.0
2018-06-27 10:10:00,77.7,77.79,77.61,77.64,16364.0,77.7,77.79,77.61,77.64,16364.0
2018-06-27 10:20:00,77.63,78.07,77.59,78.05,15498.0,77.63,78.07,77.59,78.05,15498.0
2018-06-27 10:30:00,78.06,78.25,77.95,78.25,12619.0,78.06,78.25,77.95,78.25,12619.0
2018-06-27 10:40:00,78.36,78.44,78.21,78.39,13298.0,78.36,78.44,78.21,78.39,13298.0
2018-06-27 10:50:00,78.42,78.44,77.99,77.99,11365.0,78.42,78.44,77.99,77.99,11365.0
2018-06-27 11:00:00,77.97,78.18,77.86,77.98,6796.0,77.97,78.18,77.86,77.98,6796.0
2018-06-27 11:10:00,78.02,78.12,77.92,78.08,5897.0,78.02,78.12,77.92,78.08,5897.0
2018-06-27 11:20:00,78.13,78.18,77.84,77.85,10254.0,78.13,78.18,77.84,77.85,10254.0
2018-06-27 11:30:00,77.8,77.82,77.68,77.76,6547.0,77.8,77.82,77.68,77.76,6547.0
2018-06-27 11:40:00,77.74,77.81,77.54,77.72,17049.0,77.74,77.81,77.54,77.72,17049.0
2018-06-27 11:50:00,77.67,77.89,77.65,77.84,7944.0,77.67,77.89,77.65,77.84,7944.0
2018-06-27 12:00:00,77.83,77.97,77.8,77.89,7449.0,77.83,77.97,77.8,77.89,7449.0
2018-06-27 12:10:00,77.89,77.9,77.62,77.69,7494.0,77.89,77.9,77.62,77.69,7494.0
2018-06-27 12:20:00,77.69,77.81,77.65,77.78,11408.0,77.69,77.81,77.65,77.78,11408.0
2018-06-27 12:30:00,77.72,77.76,77.3,77.33,22194.0,77.72,77.76,77.3,77.33,22194.0
2018-06-27 12:40:00,77.33,77.4,77.21,77.34,12161.0,77.33,77.4,77.21,77.34,12161.0
2018-06-27 12:50:00,77.34,77.54,77.31,77.41,14480.0,77.34,77.54,77.31,77.41,14480.0
2018-06-27 13:00:00,77.42,77.48,77.19,77.26,9666.0,77.42,77.48,77.19,77.26,9666.0
2018-06-27 13:10:00,77.25,77.37,76.57,76.6,26113.0,77.25,77.37,76.57,76.6,26113.0
2018-06-27 13:20:00,76.62,77.01,76.62,76.9,24401.0,76.62,77.01,76.62,76.9,24401.0
2018-06-27 13:30:00,76.88,76.88,76.69,76.76,8015.0,76.88,76.88,76.69,76.76,8015.0
2018-06-27 13:40:00,76.74,76.87,76.7,76.7,13898.0,76.74,76.87,76.7,76.7,13898.0
2018-06-27 13:50:00,76.7,76.7,76.27,76.32,35472.0,76.7,76.7,76.27,76.32,35472.0
2018-06-27 14:00:00,76.36,76.5,76.1,76.1,31861.0,76.36,76.5,76.1,76.1,31861.0
2018-06-27 14:10:00,76.15,76.37,76.13,76.3,9485.0,76.15,76.37,76.13,76.3,9485.0
2018-06-27 14:20:00,76.26,76.43,76.13,76.24,53728.0,76.26,76.43,76.13,76.24,53728.0
2018-06-27 14:30:00,76.23,76.42,76.17,76.42,20844.0,76.23,76.42,76.17,76.42,20844.0
2018-06-27 14:40:00,76.45,76.45,76.3,76.32,14104.0,76.45,76.45,76.3,76.32,14104.0
2018-06-27 14:50:00,76.32,76.36,76.19,76.23,17789.0,76.32,76.36,76.19,76.23,17789.0
2018-06-27 15:00:00,76.23,76.23,75.77,75.85,34249.0,76.23,76.23,75.77,75.85,34249.0
2018-06-27 15:10:00,75.82,76.15,75.81,76.12,34382.0,75.82,76.15,75.81,76.12,34382.0
2018-06-27 15:20:00,76.15,76.16,75.81,76.09,45071.0,76.15,76.16,75.81,76.09,45071.0
2018-06-27 15:30:00,76.09,76.17,75.85,75.85,48397.0,76.09,76.17,75.85,75.85,48397.0
2018-06-27 15:40:00,75.85,75.92,75.52,75.63,135897.0,75.85,75.92,75.52,75.63,135897.0
2018-06-27 15:50:00,75.63,75.64,75.21,75.35,213291.0,75.63,75.64,75.21,75.35,213291.0
2018-06-28 09:30:00,75.06,75.82,74.42,75.3,66559.0,75.06,75.82,74.42,75.3,66559.0
2018-06-28 09:40:00,75.34,75.49,74.55,74.61,32647.0,75.34,75.49,74.55,74.61,32647.0
2018-06-28 09:50:00,74.6,75.1,74.39,74.8,146377.0,74.6,75.1,74.39,74.8,146377.0
2018-06-28 10:00:00,74.72,74.99,74.41,74.55,66263.0,74.72,74.99,74.41,74.55,66263.0
2018-06-28 10:10:00,74.57,74.59,74.14,74.38,44830.0,74.57,74.59,74.14,74.38,44830.0
2018-06-28 10:20:00,74.34,74.59,74.23,74.28,24364.0,74.34,74.59,74.23,74.28,24364.0
2018-06-28 10:30:00,74.34,74.44,73.8,74.13,36021.0,74.34,74.44,73.8,74.13,36021.0
2018-06-28 10:40:00,74.07,74.29,73.75,74.01,36065.0,74.07,74.29,73.75,74.01,36065.0
2018-06-28 10:50:00,74.05,74.46,74.0,74.35,76812.0,74.05,74.46,74.0,74.35,76812.0
2018-06-28 11:00:00,74.38,74.77,74.28,74.76,38989.0,74.38,74.77,74.28,74.76,38989.0
2018-06-28 11:10:00,74.83,74.83,74.51,74.75,19858.0,74.83,74.83,74.51,74.75,19858.0
2018-06-28 11:20:00,74.72,74.91,74.68,74.83,22131.0,74.72,74.91,74.68,74.83,22131.0
2018-06-28 11:30:00,74.85,75.28,74.85,75.23,24268.0,74.85,75.28,74.85,75.23,24268.0
2018-06-28 11:40:00,75.23,75.24,74.86,74.97,21592.0,75.23,75.24,74.86,74.97,21592.0
2018-06-28 11:50:00,74.97,74.98,74.86,74.9,12018.0,74.97,74.98,74.86,74.9,12018.0
2018-06-28 12:00:00,74.9,74.97,74.85,74.87,27789.0,74.9,74.97,74.85,74.87,27789.0
2018-06-28 12:10:00,74.89,74.96,74.86,74.88,13004.0,74.89,74.96,74.86,74.88,13004.0
2018-06-28 12:20:00,74.88,74.9,74.55,74.58,27947.0,74.88,74.9,74.55,74.58,27947.0
2018-06-28 12:30:00,74.56,74.68,74.52,74.57,14269.0,74.56,74.68,74.52,74.57,14269.0
2018-06-28 12:40:00,74.58,74.61,74.44,74.5,30347.0,74.58,74.61,74.44,74.5,30347.0
2018-06-28 12:50:00,74.55,74.88,74.52,74.83,26310.0,74.55,74.88,74.52,74.83,26310.0
2018-06-28 13:00:00,74.85,74.97,74.82,74.87,9449.0,74.85,74.97,74.82,74.87,9449.0
2018-06-28 13:10:00,74.92,75.02,74.86,74.99,10339.0,74.92,75.02,74.86,74.99,10339.0
2018-06-28 13:20:00,74.98,75.24,74.97,75.18,14629.0,74.98,75.24,74.97,75.18,14629.0
2018-06-28 13:30:00,75.22,75.54,75.05,75.05,12949.0,75.22,75.54,75.05,75.05,12949.0
2018-06-28 13:40:00,75.06,75.25,75.06,75.25,11694.0,75.06,75.25,75.06,75.25,11694.0
2018-06-28 13:50:00,75.25,75.48,75.21,75.48,19405.0,75.25,75.48,75.21,75.48,19405.0
2018-06-28 14:00:00,75.49,75.67,75.48,75.59,22457.0,75.49,75.67,75.48,75.59,22457.0
2018-06-28 14:10:00,75.59,75.62,75.52,75.6,18694.0,75.59,75.62,75.52,75.6,18694.0
2018-06-28 14:20:00,75.61,75.87,75.6,75.84,16726.0,75.61,75.87,75.6,75.84,16726.0
2018-06-28 14:30:00,75.85,75.97,75.82,75.88,36537.0,75.85,75.97,75.82,75.88,36537.0
2018-06-28 14:40:00,75.91,75.95,75.78,75.87,9409.0,75.91,75.95,75.78,75.87,9409.0
2018-06-28 14:50:00,75.85,76.04,75.82,76.03,9062.0,75.85,76.04,75.82,76.03,9062.0
2018-06-28 15:00:00,76.03,76.06,75.92,76.06,18375.0,76.03,76.06,75.92,76.06,18375.0
2018-06-28 15:10:00,76.06,76.24,76.03,76.22,39468.0,76.06,76.24,76.03,76.22,39468.0
2018-06-28 15:20:00,76.22,76.31,76.18,76.25,27961.0,76.22,76.31,76.18,76.25,27961.0
2018-06-28 15:30:00,76.26,76.29,76.13,76.2,39183.0,76.26,76.29,76.13,76.2,39183.0
2018-06-28 15:40:00,76.2,76.28,76.12,76.18,40448.0,76.2,76.28,76.12,76.18,40448.0
2018-06-28 15:50:00,76.17,76.25,76.1,76.19,140987.0,76.17,76.25,76.1,76.19,140987.0
2018-06-29 09:30:00,76.94,77.18,76.5,76.73,15048.0,76.94,77.18,76.5,76.73,15048.0
2018-06-29 09:40:00,76.61,77.55,76.6,77.14,18196.0,76.61,77.55,76.6,77.14,18196.0
2018-06-29 09:50:00,77.09,77.42,77.01,77.34,14804.0,77.09,77.42,77.01,77.34,14804.0
2018-06-29 10:00:00,77.4,77.69,77.24,77.24,13752.0,77.4,77.69,77.24,77.24,13752.0
2018-06-29 10:10:00,77.29,77.33,77.0,77.27,15034.0,77.29,77.33,77.0,77.27,15034.0
2018-06-29 10:20:00,77.31,77.33,77.07,77.15,25982.0,77.31,77.33,77.07,77.15,25982.0
2018-06-29 10:30:00,77.18,77.67,77.18,77.61,11964.0,77.18,77.67,77.18,77.61,11964.0
2018-06-29 10:40:00,77.58,77.65,77.39,77.42,9215.0,77.58,77.65,77.39,77.42,9215.0
2018-06-29 10:50:00,77.39,77.54,77.36,77.37,11600.0,77.39,77.54,77.36,77.37,11600.0
2018-06-29 11:00:00,77.34,77.5,77.24,77.42,12094.0,77.34,77.5,77.24,77.42,12094.0
2018-06-29 11:10:00,77.44,77.48,77.3,77.47,11964.0,77.44,77.48,77.3,77.47,11964.0
2018-06-29 11:20:00,77.47,77.55,77.24,77.28,14490.0,77.47,77.55,77.24,77.28,14490.0
2018-06-29 11:30:00,77.25,77.45,77.1,77.38,23687.0,77.25,77.45,77.1,77.38,23687.0
2018-06-29 11:40:00,77.4,77.48,77.25,77.27,22777.0,77.4,77.48,77.25,77.27,22777.0
2018-06-29 11:50:00,77.3,77.35,77.16,77.35,10864.0,77.3,77.35,77.16,77.35,10864.0
2018-06-29 12:00:00,77.36,77.39,77.27,77.35,17206.0,77.36,77.39,77.27,77.35,17206.0
2018-06-29 12:10:00,77.36,77.42,77.33,77.38,9499.0,77.36,77.42,77.33,77.38,9499.0
2018-06-29 12:20:00,77.37,77.42,77.24,77.24,11125.0,77.37,77.42,77.24,77.24,11125.0
2018-06-29 12:30:00,77.26,77.32,77.11,77.32,20625.0,77.26,77.32,77.11,77.32,20625.0
2018-06-29 12:40:00,77.31,77.47,77.3,77.33,7357.0,77.31,77.47,77.3,77.33,7357.0
2018-06-29 12:50:00,77.32,77.47,77.24,77.24,13741.0,77.32,77.47,77.24,77.24,13741.0
2018-06-29 13:00:00,77.22,77.31,77.14,77.28,8786.0,77.22,77.31,77.14,77.28,8786.0
2018-06-29 13:10:00,77.28,77.39,77.26,77.32,5904.0,77.28,77.39,77.26,77.32,5904.0
2018-06-29 13:20:00,77.28,77.5,77.27,77.48,5486.0,77.28,77.5,77.27,77.48,5486.0
2018-06-29 13:30:00,77.43,77.46,77.35,77.42,12061.0,77.43,77.46,77.35,77.42,12061.0
2018-06-29 13:40:00,77.42,77.66,77.41,77.47,7605.0,77.42,77.66,77.41,77.47,7605.0
2018-06-29 13:50:00,77.47,77.52,77.29,77.42,11097.0,77.47,77.52,77.29,77.42,11097.0
2018-06-29 14:00:00,77.45,77.57,77.37,77.48,7347.0,77.45,77.57,77.37,77.48,7347.0
2018-06-29 14:10:00,77.48,77.52,77.39,77.45,5514.0,77.48,77.52,77.39,77.45,5514.0
2018-06-29 14:20:00,77.42,77.49,77.33,77.38,12263.0,77.42,77.49,77.33,77.38,12263.0
2018-06-29 14:30:00,77.4,77.45,77.33,77.41,7210.0,77.4,77.45,77.33,77.41,7210.0
2018-06-29 14:40:00,77.43,77.44,77.3,77.41,11128.0,77.43,77.44,77.3,77.41,11128.0
2018-06-29 14:50:00,77.42,77.44,77.29,77.44,32062.0,77.42,77.44,77.29,77.44,32062.0
2018-06-29 15:00:00,77.45,77.53,77.35,77.38,7264.0,77.45,77.53,77.35,77.38,7264.0
2018-06-29 15:10:00,77.33,77.37,77.26,77.26,15126.0,77.33,77.37,77.26,77.26,15126.0
2018-06-29 15:20:00,77.25,77.31,77.06,77.18,16091.0,77.25,77.31,77.06,77.18,16091.0
2018-06-29 15:30:00,77.19,77.21,77.07,77.08,16421.0,77.19,77.21,77.07,77.08,16421.0
2018-06-29 15:40:00,77.09,77.15,76.97,77.05,21649.0,77.09,77.15,76.97,77.05,21649.0
2018-06-29 15:50:00,77.03,77.14,76.78,76.87,133240.0,77.03,77.14,76.78,76.87,133240.0
2018-07-02 09:30:00,76.02,76.72,75.74,76.69,23730.0,76.02,76.72,75.74,76.69,23730.0
2018-07-02 09:40:00,76.72,76.99,76.55,76.64,17264.0,76.72,76.99,76.55,76.64,17264.0
2018-07-02 09:50:00,76.65,76.86,76.54,76.8,10810.0,76.65,76.86,76.54,76.8,10810.0
2018-07-02 10:00:00,76.72,76.96,76.7,76.7,13158.0,76.72,76.96,76.7,76.7,13158.0
2018-07-02 10:10:00,76.77,76.77,76.31,76.77,10282.0,76.77,76.77,76.31,76.77,10282.0
2018-07-02 10:20:00,76.76,77.18,76.7,77.18,8951.0,76.76,77.18,76.7,77.18,8951.0
2018-07-02 10:30:00,77.17,77.26,76.95,77.08,6898.0,77.17,77.26,76.95,77.08,6898.0
2018-07-02 10:40:00,77.13,77.24,76.8,76.8,5633.0,77.13,77.24,76.8,76.8,5633.0
2018-07-02 10:50:00,76.79,76.96,76.75,76.94,13040.0,76.79,76.96,76.75,76.94,13040.0
2018-07-02 11:00:00,77.01,77.25,76.85,77.23,30404.0,77.01,77.25,76.85,77.23,30404.0
2018-07-02 11:10:00,77.23,77.24,76.82,76.94,10550.0,77.23,77.24,76.82,76.94,10550.0
2018-07-02 11:20:00,76.89,77.04,76.78,76.86,4403.0,76.89,77.04,76.78,76.86,4403.0
2018-07-02 11:30:00,76.78,76.88,76.74,76.85,7100.0,76.78,76.88,76.74,76.85,7100.0
2018-07-02 11:40:00,76.84,76.96,76.72,76.86,5833.0,76.84,76.96,76.72,76.86,5833.0
2018-07-02 11:50:00,76.86,77.18,76.85,77.05,4616.0,76.86,77.18,76.85,77.05,4616.0
2018-07-02 12:00:00,77.02,77.19,77.02,77.15,1600.0,77.02,77.19,77.02,77.15,1600.0
2018-07-02 12:10:00,77.17,77.21,77.16,77.2,1704.0,77.17,77.21,77.16,77.2,1704.0
2018-07-02 12:20:00,77.24,77.35,77.16,77.23,6701.0,77.24,77.35,77.16,77.23,6701.0
2018-07-02 12:30:00,77.3,77.45,77.3,77.38,6072.0,77.3,77.45,77.3,77.38,6072.0
2018-07-02 12:40:00,77.35,77.52,77.32,77.45,11500.0,77.35,77.52,77.32,77.45,11500.0
2018-07-02 12:50:00,77.51,77.52,77.44,77.48,7817.0,77.51,77.52,77.44,77.48,7817.0
2018-07-02 13:00:00,77.52,77.54,77.41,77.45,6704.0,77.52,77.54,77.41,77.45,6704.0
2018-07-02 13:10:00,77.42,77.69,77.42,77.58,13819.0,77.42,77.69,77.42,77.58,13819.0
2018-07-02 13:20:00,77.61,77.7,77.49,77.49,7097.0,77.61,77.7,77.49,77.49,7097.0
2018-07-02 13:30:00,77.49,77.66,77.49,77.64,6603.0,77.49,77.66,77.49,77.64,6603.0
2018-07-02 13:40:00,77.65,77.83,77.63,77.79,16307.0,77.65,77.83,77.63,77.79,16307.0
2018-07-02 13:50:00,77.8,77.84,77.7,77.73,13137.0,77.8,77.84,77.7,77.73,13137.0
2018-07-02 14:00:00,77.75,77.95,77.67,77.92,11216.0,77.75,77.95,77.67,77.92,11216.0
2018-07-02 14:10:00,77.92,77.98,77.79,77.85,24692.0,77.92,77.98,77.79,77.85,24692.0
2018-07-02 14:20:00,77.8,77.98,77.77,77.98,6481.0,77.8,77.98,77.77,77.98,6481.0
2018-07-02 14:30:00,78.02,78.1,77.83,77.95,9582.0,78.02,78.1,77.83,77.95,9582.0
2018-07-02 14:40:00,77.92,77.93,77.79,77.86,15104.0,77.92,77.93,77.79,77.86,15104.0
2018-07-02 14:50:00,77.85,77.88,77.69,77.74,8804.0,77.85,77.88,77.69,77.74,8804.0
2018-07-02 15:00:00,77.78,77.87,77.75,77.82,6652.0,77.78,77.87,77.75,77.82,6652.0
2018-07-02 15:10:00,77.82,77.88,77.79,77.86,6276.0,77.82,77.88,77.79,77.86,6276.0
2018-07-02 15:20:00,77.84,77.96,77.84,77.93,8008.0,77.84,77.96,77.84,77.93,8008.0
2018-07-02 15:30:00,77.91,77.93,77.77,77.87,13561.0,77.91,77.93,77.77,77.87,13561.0
2018-07-02 15:40:00,77.91,78.03,77.82,78.02,26119.0,77.91,78.03,77.82,78.02,26119.0
2018-07-02 15:50:00,78.03,78.23,78.01,78.19,45599.0,78.03,78.23,78.01,78.19,45599.0
2018-07-03 09:30:00,78.83,79.0,77.57,77.58,65872.0,78.83,79.0,77.57,77.58,65872.0
2018-07-03 09:40:00,77.74,77.86,77.45,77.78,12691.0,77.74,77.86,77.45,77.78,12691.0
2018-07-03 09:50:00,77.78,78.22,77.57,78.22,12139.0,77.78,78.22,77.57,78.22,12139.0
2018-07-03 10:00:00,78.06,78.24,77.68,77.69,13118.0,78.06,78.24,77.68,77.69,13118.0
2018-07-03 10:10:00,77.88,78.33,77.88,78.24,11964.0,77.88,78.33,77.88,78.24,11964.0
2018-07-03 10:20:00,78.18,78.46,78.08,78.32,10848.0,78.18,78.46,78.08,78.32,10848.0
2018-07-03 10:30:00,78.39,78.74,78.35,78.7,15701.0,78.39,78.74,78.35,78.7,15701.0
2018-07-03 10:40:00,78.68,78.78,78.55,78.7,23049.0,78.68,78.78,78.55,78.7,23049.0
2018-07-03 10:50:00,78.68,78.77,78.57,78.61,15918.0,78.68,78.77,78.57,78.61,15918.0
2018-07-03 11:00:00,78.63,78.64,78.13,78.16,14500.0,78.63,78.64,78.13,78.16,14500.0
2018-07-03 11:10:00,78.14,78.3,78.04,78.25,10202.0,78.14,78.3,78.04,78.25,10202.0
2018-07-03 11:20:00,78.23,78.36,78.07,78.32,11737.0,78.23,78.36,78.07,78.32,11737.0
2018-07-03 11:30:00,78.32,78.36,78.22,78.22,7590.0,78.32,78.36,78.22,78.22,7590.0
2018-07-03 11:40:00,78.21,78.3,78.13,78.24,12437.0,78.21,78.3,78.13,78.24,12437.0
2018-07-03 11:50:00,78.22,78.22,77.87,77.99,10806.0,78.22,78.22,77.87,77.99,10806.0
2018-07-03 12:00:00,78.04,78.04,77.78,77.91,6881.0,78.04,78.04,77.78,77.91,6881.0
2018-07-03 12:10:00,77.9,77.99,77.72,77.94,13794.0,77.9,77.99,77.72,77.94,13794.0
2018-07-03 12:20:00,77.91,78.11,77.88,78.11,12347.0,77.91,78.11,77.88,78.11,12347.0
2018-07-03 12:30:00,78.11,78.21,78.05,78.18,16039.0,78.11,78.21,78.05,78.18,16039.0
2018-07-03 12:40:00,78.18,78.2,78.03,78.19,26991.0,78.18,78.2,78.03,78.19,26991.0
2018-07-03 12:50:00,78.18,78.32,78.11,78.25,43869.0,78.18,78.32,78.11,78.25,43869.0
2018-07-05 09:30:00,78.58,78.79,78.4,78.69,31864.0,78.58,78.79,78.4,78.69,31864.0
2018-07-05 09:40:00,78.76,78.84,78.25,78.25,12839.0,78.76,78.84,78.25,78.25,12839.0
2018-07-05 09:50:00,78.31,78.51,77.88,78.11,17457.0,78.31,78.51,77.88,78.11,17457.0
2018-07-05 10:00:00,78.06,78.12,77.68,78.05,8978.0,78.06,78.12,77.68,78.05,8978.0
2018-07-05 10:10:00,77.97,78.09,77.69,77.74,14659.0,77.97,78.09,77.69,77.74,14659.0
2018-07-05 10:20:00,77.68,77.86,77.61,77.73,10112.0,77.68,77.86,77.61,77.73,10112.0
2018-07-05 10:30:00,77.68,77.79,77.45,77.45,6692.0,77.68,77.79,77.45,77.45,6692.0
2018-07-05 10:40:00,77.45,77.97,77.45,77.94,5891.0,77.45,77.97,77.45,77.94,5891.0
2018-07-05 10:50:00,77.94,77.98,77.75,77.98,6093.0,77.94,77.98,77.75,77.98,6093.0
2018-07-05 11:00:00,77.95,78.23,77.94,78.22,5387.0,77.95,78.23,77.94,78.22,5387.0
2018-07-05 11:10:00,78.23,78.34,78.12,78.31,4504.0,78.23,78.34,78.12,78.31,4504.0
2018-07-05 11:20:00,78.32,78.4,78.26,78.37,4600.0,78.32,78.4,78.26,78.37,4600.0
2018-07-05 11:30:00,78.4,78.61,78.23,78.26,11298.0,78.4,78.61,78.23,78.26,11298.0
2018-07-05 11:40:00,78.12,78.27,78.12,78.12,3760.0,78.12,78.27,78.12,78.12,3760.0
2018-07-05 11:50:00,78.15,78.27,78.0,78.0,6876.0,78.15,78.27,78.0,78.0,6876.0
2018-07-05 12:00:00,77.97,78.18,77.95,78.02,4311.0,77.97,78.18,77.95,78.02,4311.0
2018-07-05 12:10:00,78.07,78.16,78.02,78.09,8328.0,78.07,78.16,78.02,78.09,8328.0
2018-07-05 12:20:00,78.08,78.18,78.04,78.13,2946.0,78.08,78.18,78.04,78.13,2946.0
2018-07-05 12:30:00,78.12,78.2,78.06,78.17,3851.0,78.12,78.2,78.06,78.17,3851.0
2018-07-05 12:40:00,78.18,78.21,78.06,78.06,4983.0,78.18,78.21,78.06,78.06,4983.0
2018-07-05 12:50:00,78.02,78.22,78.02,78.22,4100.0,78.02,78.22,78.02,78.22,4100.0
2018-07-05 13:00:00,78.21,78.26,78.16,78.2,4460.0,78.21,78.26,78.16,78.2,4460.0
2018-07-05 13:10:00,78.23,78.39,78.23,78.39,4500.0,78.23,78.39,78.23,78.39,4500.0
2018-07-05 13:20:00,78.34,78.41,78.3,78.33,3722.0,78.34,78.41,78.3,78.33,3722.0
2018-07-05 13:30:00,78.29,78.34,78.26,78.32,6095.0,78.29,78.34,78.26,78.32,6095.0
2018-07-05 13:40:00,78.32,78.41,78.24,78.34,7445.0,78.32,78.41,78.24,78.34,7445.0
2018-07-05 13:50:00,78.32,78.35,78.28,78.32,4600.0,78.32,78.35,78.28,78.32,4600.0
2018-07-05 14:00:00,78.35,78.4,78.19,78.24,8621.0,78.35,78.4,78.19,78.24,8621.0
2018-07-05 14:10:00,78.21,78.41,78.14,78.41,3001.0,78.21,78.41,78.14,78.41,3001.0
2018-07-05 14:20:00,78.42,78.43,78.36,78.42,2709.0,78.42,78.43,78.36,78.42,2709.0
2018-07-05 14:30:00,78.43,78.56,78.42,78.42,6818.0,78.43,78.56,78.42,78.42,6818.0
2018-07-05 14:40:00,78.39,78.49,78.35,78.49,7405.0,78.39,78.49,78.35,78.49,7405.0
2018-07-05 14:50:00,78.46,78.6,78.45,78.57,5061.0,78.46,78.6,78.45,78.57,5061.0
2018-07-05 15:00:00,78.59,78.64,78.49,78.56,9725.0,78.59,78.64,78.49,78.56,9725.0
2018-07-05 15:10:00,78.57,78.66,78.56,78.63,10395.0,78.57,78.66,78.56,78.63,10395.0
2018-07-05 15:20:00,78.63,78.66,78.52,78.52,20596.0,78.63,78.66,78.52,78.52,20596.0
2018-07-05 15:30:00,78.53,78.56,78.39,78.47,16063.0,78.53,78.56,78.39,78.47,16063.0
2018-07-05 15:40:00,78.45,78.58,78.45,78.49,19929.0,78.45,78.58,78.45,78.49,19929.0
2018-07-05 15:50:00,78.49,78.7,78.49,78.63,59461.0,78.49,78.7,78.49,78.63,59461.0
2018-07-06 09:30:00,78.7,79.0,78.57,79.0,13044.0,78.7,79.0,78.57,79.0,13044.0
2018-07-06 09:40:00,79.09,79.63,79.0,79.63,11502.0,79.09,79.63,79.0,79.63,11502.0
2018-07-06 09:50:00,79.54,79.8,79.43,79.51,14378.0,79.54,79.8,79.43,79.51,14378.0
2018-07-06 10:00:00,79.58,79.64,79.41,79.49,7481.0,79.58,79.64,79.41,79.49,7481.0
2018-07-06 10:10:00,79.45,79.64,79.41,79.52,10727.0,79.45,79.64,79.41,79.52,10727.0
2018-07-06 10:20:00,79.5,79.67,79.39,79.62,11993.0,79.5,79.67,79.39,79.62,11993.0
2018-07-06 10:30:00,79.54,79.56,79.36,79.39,7805.0,79.54,79.56,79.36,79.39,7805.0
2018-07-06 10:40:00,79.45,79.53,79.39,79.45,7698.0,79.45,79.53,79.39,79.45,7698.0
2018-07-06 10:50:00,79.41,79.44,79.36,79.42,6973.0,79.41,79.44,79.36,79.42,6973.0
2018-07-06 11:00:00,79.42,79.78,79.4,79.76,16081.0,79.42,79.78,79.4,79.76,16081.0
2018-07-06 11:10:00,79.77,79.8,79.65,79.69,8759.0,79.77,79.8,79.65,79.69,8759.0
2018-07-06 11:20:00,79.66,79.66,79.5,79.59,4625.0,79.66,79.66,79.5,79.59,4625.0
2018-07-06 11:30:00,79.65,79.79,79.63,79.79,6800.0,79.65,79.79,79.63,79.79,6800.0
2018-07-06 11:40:00,79.81,79.81,79.64,79.71,17269.0,79.81,79.81,79.64,79.71,17269.0
2018-07-06 11:50:00,79.68,79.68,79.4,79.4,13118.0,79.68,79.68,79.4,79.4,13118.0
2018-07-06 12:00:00,79.42,79.64,79.42,79.56,8688.0,79.42,79.64,79.42,79.56,8688.0
2018-07-06 12:10:00,79.55,79.58,79.51,79.51,4928.0,79.55,79.58,79.51,79.51,4928.0
2018-07-06 12:20:00,79.52,79.66,79.5,79.66,17670.0,79.52,79.66,79.5,79.66,17670.0
2018-07-06 12:30:00,79.66,79.78,79.64,79.69,16029.0,79.66,79.78,79.64,79.69,16029.0
2018-07-06 12:40:00,79.67,79.67,79.33,79.35,25112.0,79.67,79.67,79.33,79.35,25112.0
2018-07-06 12:50:00,79.35,79.57,79.32,79.57,13882.0,79.35,79.57,79.32,79.57,13882.0
2018-07-06 13:00:00,79.56,79.57,79.37,79.41,7460.0,79.56,79.57,79.37,79.41,7460.0
2018-07-06 13:10:00,79.39,79.42,79.36,79.41,4142.0,79.39,79.42,79.36,79.41,4142.0
2018-07-06 13:20:00,79.45,79.47,79.32,79.32,2714.0,79.45,79.47,79.32,79.32,2714.0
2018-07-06 13:30:00,79.36,79.36,79.27,79.34,4801.0,79.36,79.36,79.27,79.34,4801.0
2018-07-06 13:40:00,79.39,79.39,79.33,79.39,5550.0,79.39,79.39,79.33,79.39,5550.0
2018-07-06 13:50:00,79.39,79.49,79.39,79.49,4724.0,79.39,79.49,79.39,79.49,4724.0
2018-07-06 14:00:00,79.44,79.49,79.41,79.47,4630.0,79.44,79.49,79.41,79.47,4630.0
2018-07-06 14:10:00,79.48,79.54,79.46,79.49,7596.0,79.48,79.54,79.46,79.49,7596.0
2018-07-06 14:20:00,79.49,79.52,79.43,79.43,4227.0,79.49,79.52,79.43,79.43,4227.0
2018-07-06 14:30:00,79.45,79.54,79.45,79.47,6167.0,79.45,79.54,79.45,79.47,6167.0
2018-07-06 14:40:00,79.47,79.64,79.47,79.6,6408.0,79.47,79.64,79.47,79.6,6408.0
2018-07-06 14:50:00,79.57,79.64,79.56,79.61,5182.0,79.57,79.64,79.56,79.61,5182.0
2018-07-06 15:00:00,79.6,79.6,79.55,79.57,5462.0,79.6,79.6,79.55,79.57,5462.0
2018-07-06 15:10:00,79.56,79.59,79.53,79.58,9418.0,79.56,79.59,79.53,79.58,9418.0
2018-07-06 15:20:00,79.57,79.8,79.57,79.77,10537.0,79.57,79.8,79.57,79.77,10537.0
2018-07-06 15:30:00,79.76,79.8,79.58,79.65,10964.0,79.76,79.8,79.58,79.65,10964.0
2018-07-06 15:40:00,79.66,79.71,79.61,79.63,18113.0,79.66,79.71,79.61,79.63,18113.0
2018-07-06 15:50:00,79.61,79.85,79.59,79.72,97207.0,79.61,79.85,79.59,79.72,97207.0
2018-07-09 09:30:00,80.35,80.72,80.09,80.09,16704.0,80.35,80.72,80.09,80.09,16704.0
2018-07-09 09:40:00,80.11,80.33,80.02,80.22,13435.0,80.11,80.33,80.02,80.22,13435.0
2018-07-09 09:50:00,80.1,80.1,79.35,79.48,19945.0,80.1,80.1,79.35,79.48,19945.0
2018-07-09 10:00:00,79.42,79.42,79.13,79.15,13632.0,79.42,79.42,79.13,79.15,13632.0
2018-07-09 10:10:00,79.11,79.14,78.49,78.6,17641.0,79.11,79.14,78.49,78.6,17641.0
2018-07-09 10:20:00,78.59,78.87,78.58,78.82,14494.0,78.59,78.87,78.58,78.82,14494.0
2018-07-09 10:30:00,78.77,79.04,78.73,78.91,11750.0,78.77,79.04,78.73,78.91,11750.0
2018-07-09 10:40:00,78.92,78.92,78.36,78.42,16172.0,78.92,78.92,78.36,78.42,16172.0
2018-07-09 10:50:00,78.39,78.77,78.39,78.7,9660.0,78.39,78.77,78.39,78.7,9660.0
2018-07-09 11:00:00,78.77,79.03,78.77,78.99,4830.0,78.77,79.03,78.77,78.99,4830.0
2018-07-09 11:10:00,79.0,79.32,79.0,79.32,11886.0,79.0,79.32,79.0,79.32,11886.0
2018-07-09 11:20:00,79.29,79.39,79.17,79.34,11693.0,79.29,79.39,79.17,79.34,11693.0
2018-07-09 11:30:00,79.33,79.35,79.17,79.2,7589.0,79.33,79.35,79.17,79.2,7589.0
2018-07-09 11:40:00,79.19,79.36,79.15,79.21,7597.0,79.19,79.36,79.15,79.21,7597.0
2018-07-09 11:50:00,79.19,79.24,78.94,79.14,6427.0,79.19,79.24,78.94,79.14,6427.0
2018-07-09 12:00:00,79.18,79.21,78.83,78.83,21093.0,79.18,79.21,78.83,78.83,21093.0
2018-07-09 12:10:00,78.86,78.98,78.81,78.94,24842.0,78.86,78.98,78.81,78.94,24842.0
2018-07-09 12:20:00,78.96,79.07,78.89,78.93,6701.0,78.96,79.07,78.89,78.93,6701.0
2018-07-09 12:30:00,78.95,78.99,78.93,78.96,1810.0,78.95,78.99,78.93,78.96,1810.0
2018-07-09 12:40:00,78.99,79.01,78.97,79.0,2700.0,78.99,79.01,78.97,79.0,2700.0
2018-07-09 12:50:00,78.97,79.1,78.97,79.07,4106.0,78.97,79.1,78.97,79.07,4106.0
2018-07-09 13:00:00,79.12,79.31,79.12,79.13,8153.0,79.12,79.31,79.12,79.13,8153.0
2018-07-09 13:10:00,79.18,79.2,79.08,79.19,1719.0,79.18,79.2,79.08,79.19,1719.0
2018-07-09 13:20:00,79.21,79.24,79.18,79.22,7134.0,79.21,79.24,79.18,79.22,7134.0
2018-07-09 13:30:00,79.31,79.44,79.31,79.36,3111.0,79.31,79.44,79.31,79.36,3111.0
2018-07-09 13:40:00,79.35,79.39,79.27,79.39,5300.0,79.35,79.39,79.27,79.39,5300.0
2018-07-09 13:50:00,79.39,79.66,79.39,79.63,7400.0,79.39,79.66,79.39,79.63,7400.0
2018-07-09 14:00:00,79.56,79.61,79.5,79.54,4950.0,79.56,79.61,79.5,79.54,4950.0
2018-07-09 14:10:00,79.51,79.69,79.49,79.65,3295.0,79.51,79.69,79.49,79.65,3295.0
2018-07-09 14:20:00,79.66,79.94,79.66,79.85,16855.0,79.66,79.94,79.66,79.85,16855.0
2018-07-09 14:30:00,79.85,79.93,79.77,79.84,10547.0,79.85,79.93,79.77,79.84,10547.0
2018-07-09 14:40:00,79.8,79.88,79.76,79.76,4721.0,79.8,79.88,79.76,79.76,4721.0
2018-07-09 14:50:00,79.79,79.92,79.79,79.88,4224.0,79.79,79.92,79.79,79.88,4224.0
2018-07-09 15:00:00,79.92,79.96,79.83,79.95,10310.0,79.92,79.96,79.83,79.95,10310.0
2018-07-09 15:10:00,79.97,80.04,79.92,80.01,24801.0,79.97,80.04,79.92,80.01,24801.0
2018-07-09 15:20:00,80.0,80.0,79.84,79.84,7102.0,80.0,80.0,79.84,79.84,7102.0
2018-07-09 15:30:00,79.83,80.06,79.83,80.04,10443.0,79.83,80.06,79.83,80.04,10443.0
2018-07-09 15:40:00,80.06,80.33,80.05,80.32,29095.0,80.06,80.33,80.05,80.32,29095.0
2018-07-09 15:50:00,80.31,80.32,80.18,80.18,57735.0,80.31,80.32,80.18,80.18,57735.0
2018-07-10 09:30:00,80.14,80.19,79.75,79.78,12329.0,80.14,80.19,79.75,79.78,12329.0
2018-07-10 09:40:00,79.92,80.2,79.9,80.13,2787.0,79.92,80.2,79.9,80.13,2787.0
2018-07-10 09:50:00,80.11,80.11,79.75,79.91,14854.0,80.11,80.11,79.75,79.91,14854.0
2018-07-10 10:00:00,79.91,80.04,79.83,79.88,8384.0,79.91,80.04,79.83,79.88,8384.0
2018-07-10 10:10:00,79.88,79.93,79.77,79.8,10632.0,79.88,79.93,79.77,79.8,10632.0
2018-07-10 10:20:00,79.83,80.06,79.83,80.06,6129.0,79.83,80.06,79.83,80.06,6129.0
2018-07-10 10:30:00,80.09,80.4,80.09,80.36,13536.0,80.09,80.4,80.09,80.36,13536.0
2018-07-10 10:40:00,80.37,80.43,80.2,80.2,4055.0,80.37,80.43,80.2,80.2,4055.0
2018-07-10 10:50:00,80.23,80.23,79.96,80.02,8476.0,80.23,80.23,79.96,80.02,8476.0
2018-07-10 11:00:00,80.06,80.23,80.06,80.18,4782.0,80.06,80.23,80.06,80.18,4782.0
2018-07-10 11:10:00,80.2,80.2,80.0,80.1,2400.0,80.2,80.2,80.0,80.1,2400.0
2018-07-10 11:20:00,80.16,80.18,80.08,80.14,3962.0,80.16,80.18,80.08,80.14,3962.0
2018-07-10 11:30:00,80.15,80.26,80.13,80.24,3849.0,80.15,80.26,80.13,80.24,3849.0
2018-07-10 11:40:00,80.25,80.41,80.24,80.35,3000.0,80.25,80.41,80.24,80.35,3000.0
2018-07-10 11:50:00,80.35,80.38,80.31,80.33,2767.0,80.35,80.38,80.31,80.33,2767.0
2018-07-10 12:00:00,80.33,80.36,80.08,80.08,8780.0,80.33,80.36,80.08,80.08,8780.0
2018-07-10 12:10:00,80.16,80.17,80.06,80.06,1715.0,80.16,80.17,80.06,80.06,1715.0
2018-07-10 12:20:00,80.11,80.22,80.06,80.22,1958.0,80.11,80.22,80.06,80.22,1958.0
2018-07-10 12:30:00,80.19,80.27,80.19,80.25,5455.0,80.19,80.27,80.19,80.25,5455.0
2018-07-10 12:40:00,80.23,80.26,80.13,80.2,5039.0,80.23,80.26,80.13,80.2,5039.0
2018-07-10 12:50:00,80.18,80.19,80.13,80.18,3268.0,80.18,80.19,80.13,80.18,3268.0
2018-07-10 13:00:00,80.17,80.2,80.01,80.01,5185.0,80.17,80.2,80.01,80.01,5185.0
2018-07-10 13:10:00,80.03,80.03,79.95,79.96,17490.0,80.03,80.03,79.95,79.96,17490.0
2018-07-10 13:20:00,79.96,79.98,79.88,79.92,6702.0,79.96,79.98,79.88,79.92,6702.0
2018-07-10 13:30:00,79.89,79.89,79.71,79.71,5100.0,79.89,79.89,79.71,79.71,5100.0
2018-07-10 13:40:00,79.73,79.73,79.4,79.4,9711.0,79.73,79.73,79.4,79.4,9711.0
2018-07-10 13:50:00,79.37,79.59,79.37,79.59,3618.0,79.37,79.59,79.37,79.59,3618.0
2018-07-10 14:00:00,79.59,79.74,79.59,79.59,3747.0,79.59,79.74,79.59,79.59,3747.0
2018-07-10 14:10:00,79.59,79.62,79.5,79.51,5300.0,79.59,79.62,79.5,79.51,5300.0
2018-07-10 14:20:00,79.53,79.64,79.41,79.52,20893.0,79.53,79.64,79.41,79.52,20893.0
2018-07-10 14:30:00,79.52,79.53,79.39,79.42,2888.0,79.52,79.53,79.39,79.42,2888.0
2018-07-10 14:40:00,79.42,79.52,79.35,79.37,32242.0,79.42,79.52,79.35,79.37,32242.0
2018-07-10 14:50:00,79.39,79.5,79.36,79.47,4171.0,79.39,79.5,79.36,79.47,4171.0
2018-07-10 15:00:00,79.5,79.61,79.5,79.55,5551.0,79.5,79.61,79.5,79.55,5551.0
2018-07-10 15:10:00,79.59,79.74,79.56,79.67,7897.0,79.59,79.74,79.56,79.67,7897.0
2018-07-10 15:20:00,79.67,79.67,79.55,79.55,6123.0,79.67,79.67,79.55,79.55,6123.0
2018-07-10 15:30:00,79.57,79.57,79.48,79.48,7481.0,79.57,79.57,79.48,79.48,7481.0
2018-07-10 15:40:00,79.47,79.5,79.36,79.38,19573.0,79.47,79.5,79.36,79.38,19573.0
2018-07-10 15:50:00,79.39,79.48,79.34,79.46,43973.0,79.39,79.48,79.34,79.46,43973.0
2018-07-11 09:30:00,78.71,79.7,78.71,79.7,10153.0,78.71,79.7,78.71,79.7,10153.0
2018-07-11 09:40:00,79.65,79.71,79.36,79.47,17531.0,79.65,79.71,79.36,79.47,17531.0
2018-07-11 09:50:00,79.53,79.77,79.46,79.77,6802.0,79.53,79.77,79.46,79.77,6802.0
2018-07-11 10:00:00,79.77,80.24,79.75,80.09,6999.0,79.77,80.24,79.75,80.09,6999.0
2018-07-11 10:10:00,80.11,80.34,80.04,80.23,20179.0,80.11,80.34,80.04,80.23,20179.0
2018-07-11 10:20:00,80.21,80.25,80.01,80.05,4500.0,80.21,80.25,80.01,80.05,4500.0
2018-07-11 10:30:00,80.15,80.15,79.72,79.92,12530.0,80.15,80.15,79.72,79.92,12530.0
2018-07-11 10:40:00,79.89,79.95,79.69,79.69,2731.0,79.89,79.95,79.69,79.69,2731.0
2018-07-11 10:50:00,79.72,80.0,79.72,79.94,2300.0,79.72,80.0,79.72,79.94,2300.0
2018-07-11 11:00:00,80.03,80.03,79.75,79.75,3375.0,80.03,80.03,79.75,79.75,3375.0
2018-07-11 11:10:00,79.65,79.65,79.51,79.51,2500.0,79.65,79.65,79.51,79.51,2500.0
2018-07-11 11:20:00,79.49,79.51,79.4,79.44,2150.0,79.49,79.51,79.4,79.44,2150.0
2018-07-11 11:30:00,79.45,79.45,79.27,79.35,4650.0,79.45,79.45,79.27,79.35,4650.0
2018-07-11 11:40:00,79.44,79.56,79.42,79.56,2032.0,79.44,79.56,79.42,79.56,2032.0
2018-07-11 11:50:00,79.51,79.66,79.5,79.52,4850.0,79.51,79.66,79.5,79.52,4850.0
2018-07-11 12:00:00,79.56,79.56,79.44,79.45,2215.0,79.56,79.56,79.44,79.45,2215.0
2018-07-11 12:10:00,79.45,79.7,79.44,79.57,13735.0,79.45,79.7,79.44,79.57,13735.0
2018-07-11 12:20:00,79.54,79.83,79.54,79.72,4600.0,79.54,79.83,79.54,79.72,4600.0
2018-07-11 12:30:00,79.88,79.97,79.85,79.94,3005.0,79.88,79.97,79.85,79.94,3005.0
2018-07-11 12:40:00,80.0,80.01,79.83,79.83,5114.0,80.0,80.01,79.83,79.83,5114.0
2018-07-11 12:50:00,79.91,80.0,79.79,79.83,3500.0,79.91,80.0,79.79,79.83,3500.0
2018-07-11 13:00:00,79.9,79.92,79.78,79.88,4061.0,79.9,79.92,79.78,79.88,4061.0
2018-07-11 13:10:00,79.82,80.06,79.82,80.03,3600.0,79.82,80.06,79.82,80.03,3600.0
2018-07-11 13:20:00,79.99,80.04,79.91,80.02,6419.0,79.99,80.04,79.91,80.02,6419.0
2018-07-11 13:30:00,79.98,80.02,79.88,79.93,2501.0,79.98,80.02,79.88,79.93,2501.0
2018-07-11 13:40:00,79.93,80.04,79.9,79.98,3547.0,79.93,80.04,79.9,79.98,3547.0
2018-07-11 13:50:00,80.04,80.05,79.98,80.01,3993.0,80.04,80.05,79.98,80.01,3993.0
2018-07-11 14:00:00,80.02,80.2,80.0,80.1,8183.0,80.02,80.2,80.0,80.1,8183.0
2018-07-11 14:10:00,80.06,80.1,79.96,80.0,4250.0,80.06,80.1,79.96,80.0,4250.0
2018-07-11 14:20:00,79.98,80.16,79.98,80.16,20990.0,79.98,80.16,79.98,80.16,20990.0
2018-07-11 14:30:00,80.14,80.23,80.13,80.17,8286.0,80.14,80.23,80.13,80.17,8286.0
2018-07-11 14:40:00,80.18,80.31,80.16,80.28,6258.0,80.18,80.31,80.16,80.28,6258.0
2018-07-11 14:50:00,80.28,80.33,80.23,80.24,7047.0,80.28,80.33,80.23,80.24,7047.0
2018-07-11 15:00:00,80.22,80.31,80.19,80.3,6346.0,80.22,80.31,80.19,80.3,6346.0
2018-07-11 15:10:00,80.32,80.33,80.23,80.25,11388.0,80.32,80.33,80.23,80.25,11388.0
2018-07-11 15:20:00,80.26,80.27,80.18,80.18,4203.0,80.26,80.27,80.18,80.18,4203.0
2018-07-11 15:30:00,80.2,80.36,80.19,80.32,10692.0,80.2,80.36,80.19,80.32,10692.0
2018-07-11 15:40:00,80.29,80.44,80.27,80.43,31106.0,80.29,80.44,80.27,80.43,31106.0
2018-07-11 15:50:00,80.42,80.42,80.28,80.3,60471.0,80.42,80.42,80.28,80.3,60471.0
2018-07-12 09:30:00,80.97,81.73,80.55,81.65,16938.0,80.97,81.73,80.55,81.65,16938.0
2018-07-12 09:40:00,81.66,81.73,81.17,81.19,5000.0,81.66,81.73,81.17,81.19,5000.0
2018-07-12 09:50:00,81.23,81.56,81.17,81.31,5682.0,81.23,81.56,81.17,81.31,5682.0
2018-07-12 10:00:00,81.33,81.54,81.08,81.08,8504.0,81.33,81.54,81.08,81.08,8504.0
2018-07-12 10:10:00,81.08,81.37,80.91,81.03,15973.0,81.08,81.37,80.91,81.03,15973.0
2018-07-12 10:20:00,81.04,81.36,80.94,80.96,16146.0,81.04,81.36,80.94,80.96,16146.0
2018-07-12 10:30:00,80.95,81.47,80.95,81.47,13901.0,80.95,81.47,80.95,81.47,13901.0
2018-07-12 10:40:00,81.48,81.48,81.35,81.38,3553.0,81.48,81.48,81.35,81.38,3553.0
2018-07-12 10:50:00,81.38,81.51,81.38,81.41,8465.0,81.38,81.51,81.38,81.41,8465.0
2018-07-12 11:00:00,81.46,81.72,81.45,81.72,14625.0,81.46,81.72,81.45,81.72,14625.0
2018-07-12 11:10:00,81.72,81.77,81.7,81.76,3428.0,81.72,81.77,81.7,81.76,3428.0
2018-07-12 11:20:00,81.78,81.89,81.67,81.81,14005.0,81.78,81.89,81.67,81.81,14005.0
2018-07-12 11:30:00,81.73,81.76,81.5,81.59,13994.0,81.73,81.76,81.5,81.59,13994.0
2018-07-12 11:40:00,81.61,81.75,81.57,81.74,13270.0,81.61,81.75,81.57,81.74,13270.0
2018-07-12 11:50:00,81.74,81.89,81.74,81.89,11637.0,81.74,81.89,81.74,81.89,11637.0
2018-07-12 12:00:00,81.92,82.07,81.92,82.07,3620.0,81.92,82.07,81.92,82.07,3620.0
2018-07-12 12:10:00,82.07,82.13,81.99,82.06,8584.0,82.07,82.13,81.99,82.06,8584.0
2018-07-12 12:20:00,82.05,82.16,82.04,82.14,6926.0,82.05,82.16,82.04,82.14,6926.0
2018-07-12 12:30:00,82.14,82.19,82.08,82.08,7309.0,82.14,82.19,82.08,82.08,7309.0
2018-07-12 12:40:00,82.05,82.13,82.01,82.11,4039.0,82.05,82.13,82.01,82.11,4039.0
2018-07-12 12:50:00,82.12,82.16,82.1,82.14,3740.0,82.12,82.16,82.1,82.14,3740.0
2018-07-12 13:00:00,82.14,82.28,82.11,82.21,14525.0,82.14,82.28,82.11,82.21,14525.0
2018-07-12 13:10:00,82.22,82.22,82.12,82.16,4655.0,82.22,82.22,82.12,82.16,4655.0
2018-07-12 13:20:00,82.11,82.24,82.11,82.24,2796.0,82.11,82.24,82.11,82.24,2796.0
2018-07-12 13:30:00,82.22,82.28,82.19,82.19,6359.0,82.22,82.28,82.19,82.19,6359.0
2018-07-12 13:40:00,82.22,82.25,82.18,82.23,6125.0,82.22,82.25,82.18,82.23,6125.0
2018-07-12 13:50:00,82.24,82.24,82.14,82.15,5683.0,82.24,82.24,82.14,82.15,5683.0
2018-07-12 14:00:00,82.15,82.24,82.14,82.17,4700.0,82.15,82.24,82.14,82.17,4700.0
2018-07-12 14:10:00,82.13,82.24,82.13,82.23,4778.0,82.13,82.24,82.13,82.23,4778.0
2018-07-12 14:20:00,82.23,82.56,82.22,82.45,17661.0,82.23,82.56,82.22,82.45,17661.0
2018-07-12 14:30:00,82.46,82.5,82.38,82.38,5207.0,82.46,82.5,82.38,82.38,5207.0
2018-07-12 14:40:00,82.36,82.42,82.3,82.42,19203.0,82.36,82.42,82.3,82.42,19203.0
2018-07-12 14:50:00,82.42,82.42,82.39,82.42,5992.0,82.42,82.42,82.39,82.42,5992.0
2018-07-12 15:00:00,82.43,82.46,82.36,82.45,11278.0,82.43,82.46,82.36,82.45,11278.0
2018-07-12 15:10:00,82.44,82.44,82.32,82.36,12286.0,82.44,82.44,82.32,82.36,12286.0
2018-07-12 15:20:00,82.36,82.38,82.28,82.33,18097.0,82.36,82.38,82.28,82.33,18097.0
2018-07-12 15:30:00,82.33,82.43,82.32,82.39,18583.0,82.33,82.43,82.32,82.39,18583.0
2018-07-12 15:40:00,82.39,82.48,82.33,82.45,32996.0,82.39,82.48,82.33,82.45,32996.0
2018-07-12 15:50:00,82.44,82.56,82.42,82.51,69855.0,82.44,82.56,82.42,82.51,69855.0
2018-07-13 09:30:00,82.27,82.8,82.27,82.41,15892.0,82.27,82.8,82.27,82.41,15892.0
2018-07-13 09:40:00,82.38,82.52,82.05,82.31,24383.0,82.38,82.52,82.05,82.31,24383.0
2018-07-13 09:50:00,82.25,82.32,81.73,81.91,32677.0,82.25,82.32,81.73,81.91,32677.0
2018-07-13 10:00:00,82.0,82.45,82.0,82.45,7440.0,82.0,82.45,82.0,82.45,7440.0
2018-07-13 10:10:00,82.46,82.59,82.45,82.49,5687.0,82.46,82.59,82.45,82.49,5687.0
2018-07-13 10:20:00,82.49,82.72,82.46,82.63,2402.0,82.49,82.72,82.46,82.63,2402.0
2018-07-13 10:30:00,82.64,82.64,82.41,82.41,12717.0,82.64,82.64,82.41,82.41,12717.0
2018-07-13 10:40:00,82.4,82.43,82.18,82.18,5660.0,82.4,82.43,82.18,82.18,5660.0
2018-07-13 10:50:00,82.18,82.38,82.05,82.37,3631.0,82.18,82.38,82.05,82.37,3631.0
2018-07-13 11:00:00,82.28,82.29,82.19,82.28,2220.0,82.28,82.29,82.19,82.28,2220.0
2018-07-13 11:10:00,82.32,82.5,82.31,82.5,2478.0,82.32,82.5,82.31,82.5,2478.0
2018-07-13 11:20:00,82.53,82.57,82.52,82.55,1541.0,82.53,82.57,82.52,82.55,1541.0
2018-07-13 11:30:00,82.48,82.55,82.45,82.45,5050.0,82.48,82.55,82.45,82.45,5050.0
2018-07-13 11:40:00,82.38,82.43,82.3,82.3,3180.0,82.38,82.43,82.3,82.3,3180.0
2018-07-13 11:50:00,82.35,82.49,82.3,82.49,5030.0,82.35,82.49,82.3,82.49,5030.0
2018-07-13 12:00:00,82.48,82.56,82.42,82.56,2135.0,82.48,82.56,82.42,82.56,2135.0
2018-07-13 12:10:00,82.57,82.57,82.44,82.52,3898.0,82.57,82.57,82.44,82.52,3898.0
2018-07-13 12:20:00,82.48,82.57,82.31,82.4,19447.0,82.48,82.57,82.31,82.4,19447.0
2018-07-13 12:30:00,82.4,82.5,82.4,82.47,5347.0,82.4,82.5,82.4,82.47,5347.0
2018-07-13 12:40:00,82.44,82.5,82.42,82.45,4631.0,82.44,82.5,82.42,82.45,4631.0
2018-07-13 12:50:00,82.44,82.44,82.27,82.31,16051.0,82.44,82.44,82.27,82.31,16051.0
2018-07-13 13:00:00,82.31,82.33,82.25,82.25,3288.0,82.31,82.33,82.25,82.25,3288.0
2018-07-13 13:10:00,82.27,82.27,82.03,82.03,11220.0,82.27,82.27,82.03,82.03,11220.0
2018-07-13 13:20:00,81.99,82.13,81.97,82.1,7285.0,81.99,82.13,81.97,82.1,7285.0
2018-07-13 13:30:00,82.06,82.12,81.97,82.06,20268.0,82.06,82.12,81.97,82.06,20268.0
2018-07-13 13:40:00,82.04,82.3,82.04,82.22,10850.0,82.04,82.3,82.04,82.22,10850.0
2018-07-13 13:50:00,82.22,82.4,82.22,82.39,6157.0,82.22,82.4,82.22,82.39,6157.0
2018-07-13 14:00:00,82.4,82.5,82.4,82.49,8770.0,82.4,82.5,82.4,82.49,8770.0
2018-07-13 14:10:00,82.5,82.54,82.46,82.53,2723.0,82.5,82.54,82.46,82.53,2723.0
2018-07-13 14:20:00,82.52,82.53,82.43,82.47,8926.0,82.52,82.53,82.43,82.47,8926.0
2018-07-13 14:30:00,82.45,82.45,82.37,82.42,1518.0,82.45,82.45,82.37,82.42,1518.0
2018-07-13 14:40:00,82.42,82.52,82.42,82.49,5907.0,82.42,82.52,82.42,82.49,5907.0
2018-07-13 14:50:00,82.52,82.63,82.52,82.62,6247.0,82.52,82.63,82.52,82.62,6247.0
2018-07-13 15:00:00,82.62,82.65,82.57,82.63,7283.0,82.62,82.65,82.57,82.63,7283.0
2018-07-13 15:10:00,82.61,82.66,82.56,82.61,7144.0,82.61,82.66,82.56,82.61,7144.0
2018-07-13 15:20:00,82.6,82.6,82.38,82.39,14723.0,82.6,82.6,82.38,82.39,14723.0
2018-07-13 15:30:00,82.4,82.57,82.38,82.56,17753.0,82.4,82.57,82.38,82.56,17753.0
2018-07-13 15:40:00,82.55,82.56,82.42,82.49,16068.0,82.55,82.56,82.42,82.49,16068.0
2018-07-13 15:50:00,82.49,82.61,82.46,82.54,96274.0,82.49,82.61,82.46,82.54,96274.0
2018-07-16 09:30:00,82.85,83.2,82.75,82.75,16126.0,82.85,83.2,82.75,82.75,16126.0
2018-07-16 09:40:00,82.85,83.06,82.63,82.86,4729.0,82.85,83.06,82.63,82.86,4729.0
2018-07-16 09:50:00,82.84,82.89,82.56,82.89,5268.0,82.84,82.89,82.56,82.89,5268.0
2018-07-16 10:00:00,82.8,83.09,82.69,82.81,4161.0,82.8,83.09,82.69,82.81,4161.0
2018-07-16 10:10:00,82.76,82.88,82.63,82.85,15651.0,82.76,82.88,82.63,82.85,15651.0
2018-07-16 10:20:00,82.87,82.87,82.64,82.69,3145.0,82.87,82.87,82.64,82.69,3145.0
2018-07-16 10:30:00,82.62,82.75,82.62,82.66,2670.0,82.62,82.75,82.62,82.66,2670.0
2018-07-16 10:40:00,82.66,82.68,82.4,82.44,13918.0,82.66,82.68,82.4,82.44,13918.0
2018-07-16 10:50:00,82.44,82.44,82.3,82.3,4593.0,82.44,82.44,82.3,82.3,4593.0
2018-07-16 11:00:00,82.27,82.31,82.14,82.14,3465.0,82.27,82.31,82.14,82.14,3465.0
2018-07-16 11:10:00,82.18,82.35,82.18,82.23,5183.0,82.18,82.35,82.18,82.23,5183.0
2018-07-16 11:20:00,82.23,82.29,82.13,82.13,2482.0,82.23,82.29,82.13,82.13,2482.0
2018-07-16 11:30:00,82.1,82.58,82.1,82.49,17411.0,82.1,82.58,82.1,82.49,17411.0
2018-07-16 11:40:00,82.49,82.49,82.32,82.33,2595.0,82.49,82.49,82.32,82.33,2595.0
2018-07-16 11:50:00,82.3,82.35,82.28,82.35,3624.0,82.3,82.35,82.28,82.35,3624.0
2018-07-16 12:00:00,82.31,82.34,82.16,82.34,11410.0,82.31,82.34,82.16,82.34,11410.0
2018-07-16 12:10:00,82.37,82.39,82.28,82.39,2137.0,82.37,82.39,82.28,82.39,2137.0
2018-07-16 12:20:00,82.36,82.56,82.3,82.51,2401.0,82.36,82.56,82.3,82.51,2401.0
2018-07-16 12:30:00,82.55,82.55,82.41,82.45,3025.0,82.55,82.55,82.41,82.45,3025.0
2018-07-16 12:40:00,82.51,82.53,82.28,82.28,1700.0,82.51,82.53,82.28,82.28,1700.0
2018-07-16 12:50:00,82.32,82.43,82.29,82.34,9403.0,82.32,82.43,82.29,82.34,9403.0
2018-07-16 13:00:00,82.37,82.42,82.31,82.38,3465.0,82.37,82.42,82.31,82.38,3465.0
2018-07-16 13:10:00,82.34,82.34,82.26,82.34,1349.0,82.34,82.34,82.26,82.34,1349.0
2018-07-16 13:20:00,82.27,82.27,82.22,82.26,1600.0,82.27,82.27,82.22,82.26,1600.0
2018-07-16 13:30:00,82.27,82.59,82.27,82.53,3429.0,82.27,82.59,82.27,82.53,3429.0
2018-07-16 13:40:00,82.54,82.58,82.52,82.56,4198.0,82.54,82.58,82.52,82.56,4198.0
2018-07-16 13:50:00,82.56,82.6,82.43,82.44,5484.0,82.56,82.6,82.43,82.44,5484.0
2018-07-16 14:00:00,82.43,82.44,82.35,82.43,4614.0,82.43,82.44,82.35,82.43,4614.0
2018-07-16 14:10:00,82.4,82.5,82.4,82.43,1809.0,82.4,82.5,82.4,82.43,1809.0
2018-07-16 14:20:00,82.4,82.47,82.34,82.38,4473.0,82.4,82.47,82.34,82.38,4473.0
2018-07-16 14:30:00,82.34,82.35,82.24,82.26,8449.0,82.34,82.35,82.24,82.26,8449.0
2018-07-16 14:40:00,82.19,82.22,82.1,82.16,4068.0,82.19,82.22,82.1,82.16,4068.0
2018-07-16 14:50:00,82.17,82.17,82.04,82.05,6125.0,82.17,82.17,82.04,82.05,6125.0
2018-07-16 15:00:00,82.06,82.11,82.0,82.1,2605.0,82.06,82.11,82.0,82.1,2605.0
2018-07-16 15:10:00,82.07,82.14,82.07,82.13,2304.0,82.07,82.14,82.07,82.13,2304.0
2018-07-16 15:20:00,82.17,82.18,82.07,82.15,4620.0,82.17,82.18,82.07,82.15,4620.0
2018-07-16 15:30:00,82.18,82.25,82.16,82.23,2550.0,82.18,82.25,82.16,82.23,2550.0
2018-07-16 15:40:00,82.24,82.32,82.17,82.17,14672.0,82.24,82.32,82.17,82.17,14672.0
2018-07-16 15:50:00,82.2,82.25,82.09,82.21,37034.0,82.2,82.25,82.09,82.21,37034.0
2018-07-17 09:30:00,81.32,81.97,81.0,81.72,44452.0,81.32,81.97,81.0,81.72,44452.0
2018-07-17 09:40:00,81.82,82.08,81.73,82.02,9383.0,81.82,82.08,81.73,82.02,9383.0
2018-07-17 09:50:00,82.04,82.1,81.83,81.99,8292.0,82.04,82.1,81.83,81.99,8292.0
2018-07-17 10:00:00,82.05,82.32,81.89,82.23,8086.0,82.05,82.32,81.89,82.23,8086.0
2018-07-17 10:10:00,82.25,82.37,82.16,82.24,6170.0,82.25,82.37,82.16,82.24,6170.0
2018-07-17 10:20:00,82.24,82.37,82.15,82.29,4269.0,82.24,82.37,82.15,82.29,4269.0
2018-07-17 10:30:00,82.27,82.44,82.21,82.3,5422.0,82.27,82.44,82.21,82.3,5422.0
2018-07-17 10:40:00,82.25,82.41,82.25,82.34,6360.0,82.25,82.41,82.25,82.34,6360.0
2018-07-17 10:50:00,82.34,82.43,82.14,82.23,7100.0,82.34,82.43,82.14,82.23,7100.0
2018-07-17 11:00:00,82.28,82.44,82.19,82.33,7964.0,82.28,82.44,82.19,82.33,7964.0
2018-07-17 11:10:00,82.39,82.42,82.19,82.21,3700.0,82.39,82.42,82.19,82.21,3700.0
2018-07-17 11:20:00,82.19,82.3,82.15,82.15,8400.0,82.19,82.3,82.15,82.15,8400.0
2018-07-17 11:30:00,82.2,82.26,82.15,82.2,3300.0,82.2,82.26,82.15,82.2,3300.0
2018-07-17 11:40:00,82.2,82.46,82.2,82.46,9070.0,82.2,82.46,82.2,82.46,9070.0
2018-07-17 11:50:00,82.44,82.57,82.42,82.47,6896.0,82.44,82.57,82.42,82.47,6896.0
2018-07-17 12:00:00,82.52,82.52,82.34,82.42,2550.0,82.52,82.52,82.34,82.42,2550.0
2018-07-17 12:10:00,82.44,82.72,82.43,82.72,3459.0,82.44,82.72,82.43,82.72,3459.0
2018-07-17 12:20:00,82.74,82.74,82.57,82.69,8350.0,82.74,82.74,82.57,82.69,8350.0
2018-07-17 12:30:00,82.69,82.98,82.69,82.9,21670.0,82.69,82.98,82.69,82.9,21670.0
2018-07-17 12:40:00,82.93,82.93,82.79,82.84,2800.0,82.93,82.93,82.79,82.84,2800.0
2018-07-17 12:50:00,82.84,82.89,82.75,82.76,18757.0,82.84,82.89,82.75,82.76,18757.0
2018-07-17 13:00:00,82.8,82.94,82.8,82.94,2238.0,82.8,82.94,82.8,82.94,2238.0
2018-07-17 13:10:00,82.97,83.08,82.82,82.84,6421.0,82.97,83.08,82.82,82.84,6421.0
2018-07-17 13:20:00,82.87,82.95,82.79,82.86,16110.0,82.87,82.95,82.79,82.86,16110.0
2018-07-17 13:30:00,82.83,82.99,82.79,82.92,15401.0,82.83,82.99,82.79,82.92,15401.0
2018-07-17 13:40:00,82.92,83.05,82.89,83.01,6460.0,82.92,83.05,82.89,83.01,6460.0
2018-07-17 13:50:00,83.02,83.03,82.88,82.91,4340.0,83.02,83.03,82.88,82.91,4340.0
2018-07-17 14:00:00,82.89,82.91,82.8,82.84,4623.0,82.89,82.91,82.8,82.84,4623.0
2018-07-17 14:10:00,82.81,82.81,82.7,82.7,2892.0,82.81,82.81,82.7,82.7,2892.0
2018-07-17 14:20:00,82.69,82.72,82.66,82.71,5978.0,82.69,82.72,82.66,82.71,5978.0
2018-07-17 14:30:00,82.71,82.74,82.64,82.65,7610.0,82.71,82.74,82.64,82.65,7610.0
2018-07-17 14:40:00,82.67,82.71,82.64,82.65,6230.0,82.67,82.71,82.64,82.65,6230.0
2018-07-17 14:50:00,82.65,82.65,82.56,82.56,3210.0,82.65,82.65,82.56,82.56,3210.0
2018-07-17 15:00:00,82.56,82.63,82.54,82.63,4200.0,82.56,82.63,82.54,82.63,4200.0
2018-07-17 15:10:00,82.64,82.7,82.6,82.68,16918.0,82.64,82.7,82.6,82.68,16918.0
2018-07-17 15:20:00,82.69,82.74,82.66,82.7,9763.0,82.69,82.74,82.66,82.7,9763.0
2018-07-17 15:30:00,82.7,82.77,82.7,82.75,9696.0,82.7,82.77,82.7,82.75,9696.0
2018-07-17 15:40:00,82.74,82.83,82.74,82.76,18776.0,82.74,82.83,82.74,82.76,18776.0
2018-07-17 15:50:00,82.74,82.77,82.63,82.74,33467.0,82.74,82.77,82.63,82.74,33467.0
2018-07-18 09:30:00,83.03,83.35,82.85,82.9,13116.0,83.03,83.35,82.85,82.9,13116.0
2018-07-18 09:40:00,82.9,82.95,82.61,82.95,5180.0,82.9,82.95,82.61,82.95,5180.0
2018-07-18 09:50:00,82.97,82.97,82.57,82.86,6789.0,82.97,82.97,82.57,82.86,6789.0
2018-07-18 10:00:00,82.93,82.98,82.68,82.68,7761.0,82.93,82.98,82.68,82.68,7761.0
2018-07-18 10:10:00,82.65,82.65,82.11,82.11,9568.0,82.65,82.65,82.11,82.11,9568.0
2018-07-18 10:20:00,82.17,82.41,82.17,82.32,3117.0,82.17,82.41,82.17,82.32,3117.0
2018-07-18 10:30:00,82.28,82.28,81.99,82.2,14340.0,82.28,82.28,81.99,82.2,14340.0
2018-07-18 10:40:00,82.25,82.39,82.03,82.39,27107.0,82.25,82.39,82.03,82.39,27107.0
2018-07-18 10:50:00,82.33,82.34,82.22,82.33,3250.0,82.33,82.34,82.22,82.33,3250.0
2018-07-18 11:00:00,82.32,82.4,82.32,82.33,2000.0,82.32,82.4,82.32,82.33,2000.0
2018-07-18 11:10:00,82.38,82.54,82.38,82.53,4586.0,82.38,82.54,82.38,82.53,4586.0
2018-07-18 11:20:00,82.5,82.57,82.45,82.48,4297.0,82.5,82.57,82.45,82.48,4297.0
2018-07-18 11:30:00,82.5,82.65,82.5,82.56,3805.0,82.5,82.65,82.5,82.56,3805.0
2018-07-18 11:40:00,82.58,82.59,82.48,82.57,1400.0,82.58,82.59,82.48,82.57,1400.0
2018-07-18 11:50:00,82.51,82.59,82.42,82.59,6676.0,82.51,82.59,82.42,82.59,6676.0
2018-07-18 12:00:00,82.59,82.61,82.48,82.61,4200.0,82.59,82.61,82.48,82.61,4200.0
2018-07-18 12:10:00,82.6,82.65,82.49,82.53,4562.0,82.6,82.65,82.49,82.53,4562.0
2018-07-18 12:20:00,82.55,82.7,82.54,82.67,1820.0,82.55,82.7,82.54,82.67,1820.0
2018-07-18 12:30:00,82.7,82.71,82.61,82.66,4298.0,82.7,82.71,82.61,82.66,4298.0
2018-07-18 12:40:00,82.65,82.93,82.65,82.78,21360.0,82.65,82.93,82.65,82.78,21360.0
2018-07-18 12:50:00,82.8,82.81,82.67,82.81,7703.0,82.8,82.81,82.67,82.81,7703.0
2018-07-18 13:00:00,82.75,82.86,82.74,82.82,15644.0,82.75,82.86,82.74,82.82,15644.0
2018-07-18 13:10:00,82.8,83.09,82.76,83.08,13114.0,82.8,83.09,82.76,83.08,13114.0
2018-07-18 13:20:00,83.04,83.27,83.04,83.23,14438.0,83.04,83.27,83.04,83.23,14438.0
2018-07-18 13:30:00,83.24,83.31,83.13,83.19,15233.0,83.24,83.31,83.13,83.19,15233.0
2018-07-18 13:40:00,83.17,83.3,83.11,83.11,12770.0,83.17,83.3,83.11,83.11,12770.0
2018-07-18 13:50:00,83.14,83.14,83.01,83.01,6749.0,83.14,83.14,83.01,83.01,6749.0
2018-07-18 14:00:00,83.01,83.43,83.01,83.42,14105.0,83.01,83.43,83.01,83.42,14105.0
2018-07-18 14:10:00,83.39,83.42,83.22,83.28,14890.0,83.39,83.42,83.22,83.28,14890.0
2018-07-18 14:20:00,83.27,83.38,83.27,83.36,5248.0,83.27,83.38,83.27,83.36,5248.0
2018-07-18 14:30:00,83.38,83.42,83.3,83.3,5844.0,83.38,83.42,83.3,83.3,5844.0
2018-07-18 14:40:00,83.3,83.47,83.23,83.38,32396.0,83.3,83.47,83.23,83.38,32396.0
2018-07-18 14:50:00,83.43,83.45,83.37,83.39,6968.0,83.43,83.45,83.37,83.39,6968.0
2018-07-18 15:00:00,83.39,83.57,83.38,83.57,22806.0,83.39,83.57,83.38,83.57,22806.0
2018-07-18 15:10:00,83.6,83.61,83.5,83.53,41248.0,83.6,83.61,83.5,83.53,41248.0
2018-07-18 15:20:00,83.55,83.63,83.51,83.58,23157.0,83.55,83.63,83.51,83.58,23157.0
2018-07-18 15:30:00,83.56,83.58,83.41,83.41,17072.0,83.56,83.58,83.41,83.41,17072.0
2018-07-18 15:40:00,83.41,83.54,83.38,83.52,33520.0,83.41,83.54,83.38,83.52,33520.0
2018-07-18 15:50:00,83.53,83.62,83.48,83.6,61350.0,83.53,83.62,83.48,83.6,61350.0
2018-07-19 09:30:00,83.43,83.8,83.43,83.71,11219.0,83.43,83.8,83.43,83.71,11219.0
2018-07-19 09:40:00,83.78,83.78,83.31,83.35,7653.0,83.78,83.78,83.31,83.35,7653.0
2018-07-19 09:50:00,83.19,83.25,82.85,83.25,2462.0,83.19,83.25,82.85,83.25,2462.0
2018-07-19 10:00:00,83.18,83.49,83.16,83.29,3630.0,83.18,83.49,83.16,83.29,3630.0
2018-07-19 10:10:00,83.35,83.39,83.32,83.39,1400.0,83.35,83.39,83.32,83.39,1400.0
2018-07-19 10:20:00,83.36,83.4,83.31,83.33,4125.0,83.36,83.4,83.31,83.33,4125.0
2018-07-19 10:30:00,83.32,83.32,83.08,83.17,2949.0,83.32,83.32,83.08,83.17,2949.0
2018-07-19 10:40:00,83.17,83.27,83.11,83.19,2516.0,83.17,83.27,83.11,83.19,2516.0
2018-07-19 10:50:00,83.23,83.52,83.23,83.51,2162.0,83.23,83.52,83.23,83.51,2162.0
2018-07-19 11:00:00,83.58,83.69,83.55,83.56,1347.0,83.58,83.69,83.55,83.56,1347.0
2018-07-19 11:10:00,83.45,83.7,83.45,83.67,2300.0,83.45,83.7,83.45,83.67,2300.0
2018-07-19 11:20:00,83.66,83.85,83.64,83.73,2677.0,83.66,83.85,83.64,83.73,2677.0
2018-07-19 11:30:00,83.77,83.84,83.69,83.82,6681.0,83.77,83.84,83.69,83.82,6681.0
2018-07-19 11:40:00,83.83,84.22,83.83,83.99,8359.0,83.83,84.22,83.83,83.99,8359.0
2018-07-19 11:50:00,83.99,84.0,83.83,83.85,5065.0,83.99,84.0,83.83,83.85,5065.0
2018-07-19 12:00:00,83.81,83.88,83.65,83.74,2255.0,83.81,83.88,83.65,83.74,2255.0
2018-07-19 12:10:00,83.61,83.61,83.52,83.56,1872.0,83.61,83.61,83.52,83.56,1872.0
2018-07-19 12:20:00,83.53,83.62,83.5,83.57,14450.0,83.53,83.62,83.5,83.57,14450.0
2018-07-19 12:30:00,83.53,83.64,83.53,83.57,2499.0,83.53,83.64,83.53,83.57,2499.0
2018-07-19 12:40:00,83.57,83.62,83.26,83.26,66115.0,83.57,83.62,83.26,83.26,66115.0
2018-07-19 12:50:00,83.28,83.45,83.28,83.43,2575.0,83.28,83.45,83.28,83.43,2575.0
2018-07-19 13:00:00,83.33,83.5,83.3,83.5,3586.0,83.33,83.5,83.3,83.5,3586.0
2018-07-19 13:10:00,83.52,83.57,83.44,83.49,12400.0,83.52,83.57,83.44,83.49,12400.0
2018-07-19 13:20:00,83.45,83.55,83.45,83.5,1650.0,83.45,83.55,83.45,83.5,1650.0
2018-07-19 13:30:00,83.46,83.53,83.46,83.53,720.0,83.46,83.53,83.46,83.53,720.0
2018-07-19 13:40:00,83.52,83.62,83.5,83.5,13478.0,83.52,83.62,83.5,83.5,13478.0
2018-07-19 13:50:00,83.52,83.52,83.4,83.4,2645.0,83.52,83.52,83.4,83.4,2645.0
2018-07-19 14:00:00,83.41,83.58,83.41,83.5,2489.0,83.41,83.58,83.41,83.5,2489.0
2018-07-19 14:10:00,83.48,83.49,83.39,83.41,2506.0,83.48,83.49,83.39,83.41,2506.0
2018-07-19 14:20:00,83.41,83.43,83.34,83.34,3472.0,83.41,83.43,83.34,83.34,3472.0
2018-07-19 14:30:00,83.34,83.4,83.31,83.34,2650.0,83.34,83.4,83.31,83.34,2650.0
2018-07-19 14:40:00,83.34,83.43,83.3,83.41,2372.0,83.34,83.43,83.3,83.41,2372.0
2018-07-19 14:50:00,83.31,83.33,83.24,83.32,3112.0,83.31,83.33,83.24,83.32,3112.0
2018-07-19 15:00:00,83.32,83.36,83.31,83.33,2508.0,83.32,83.36,83.31,83.33,2508.0
2018-07-19 15:10:00,83.3,83.31,83.18,83.24,6568.0,83.3,83.31,83.18,83.24,6568.0
2018-07-19 15:20:00,83.24,83.33,83.24,83.32,4659.0,83.24,83.33,83.24,83.32,4659.0
2018-07-19 15:30:00,83.27,83.3,83.2,83.2,7689.0,83.27,83.3,83.2,83.2,7689.0
2018-07-19 15:40:00,83.17,83.3,83.15,83.15,15092.0,83.17,83.3,83.15,83.15,15092.0
2018-07-19 15:50:00,83.2,83.27,83.15,83.25,32488.0,83.2,83.27,83.15,83.25,32488.0
2018-07-20 09:30:00,83.61,83.61,82.69,82.7,15855.0,83.61,83.61,82.69,82.7,15855.0
2018-07-20 09:40:00,82.71,83.22,82.66,83.2,10378.0,82.71,83.22,82.66,83.2,10378.0
2018-07-20 09:50:00,83.26,83.28,83.11,83.23,12028.0,83.26,83.28,83.11,83.23,12028.0
2018-07-20 10:00:00,83.23,83.28,82.88,82.88,9941.0,83.23,83.28,82.88,82.88,9941.0
2018-07-20 10:10:00,82.89,82.99,82.74,82.79,8248.0,82.89,82.99,82.74,82.79,8248.0
2018-07-20 10:20:00,82.77,83.05,82.77,83.0,4600.0,82.77,83.05,82.77,83.0,4600.0
2018-07-20 10:30:00,83.04,83.07,82.93,83.01,4983.0,83.04,83.07,82.93,83.01,4983.0
2018-07-20 10:40:00,83.01,83.2,82.99,83.17,3822.0,83.01,83.2,82.99,83.17,3822.0
2018-07-20 10:50:00,83.16,83.16,83.03,83.16,3320.0,83.16,83.16,83.03,83.16,3320.0
2018-07-20 11:00:00,83.21,83.21,83.01,83.06,9450.0,83.21,83.21,83.01,83.06,9450.0
2018-07-20 11:10:00,83.08,83.16,83.07,83.12,3732.0,83.08,83.16,83.07,83.12,3732.0
2018-07-20 11:20:00,83.1,83.28,83.09,83.2,6109.0,83.1,83.28,83.09,83.2,6109.0
2018-07-20 11:30:00,83.27,83.27,83.1,83.12,7325.0,83.27,83.27,83.1,83.12,7325.0
2018-07-20 11:40:00,83.13,83.29,83.1,83.17,7199.0,83.13,83.29,83.1,83.17,7199.0
2018-07-20 11:50:00,83.16,83.18,83.09,83.14,9281.0,83.16,83.18,83.09,83.14,9281.0
2018-07-20 12:00:00,83.2,83.3,83.14,83.3,9091.0,83.2,83.3,83.14,83.3,9091.0
2018-07-20 12:10:00,83.33,83.35,83.2,83.26,2531.0,83.33,83.35,83.2,83.26,2531.0
2018-07-20 12:20:00,83.26,83.3,83.14,83.15,4700.0,83.26,83.3,83.14,83.15,4700.0
2018-07-20 12:30:00,83.1,83.1,83.03,83.04,1300.0,83.1,83.1,83.03,83.04,1300.0
2018-07-20 12:40:00,83.08,83.08,82.98,82.99,3113.0,83.08,83.08,82.98,82.99,3113.0
2018-07-20 12:50:00,82.99,83.13,82.98,83.06,2698.0,82.99,83.13,82.98,83.06,2698.0
2018-07-20 13:00:00,83.05,83.21,83.03,83.21,5012.0,83.05,83.21,83.03,83.21,5012.0
2018-07-20 13:10:00,83.21,83.26,83.17,83.22,2800.0,83.21,83.26,83.17,83.22,2800.0
2018-07-20 13:20:00,83.19,83.26,83.13,83.23,2000.0,83.19,83.26,83.13,83.23,2000.0
2018-07-20 13:30:00,83.21,83.36,83.21,83.34,10878.0,83.21,83.36,83.21,83.34,10878.0
2018-07-20 13:40:00,83.33,83.44,83.33,83.42,2900.0,83.33,83.44,83.33,83.42,2900.0
2018-07-20 13:50:00,83.4,83.41,83.34,83.36,3985.0,83.4,83.41,83.34,83.36,3985.0
2018-07-20 14:00:00,83.34,83.37,83.32,83.35,1846.0,83.34,83.37,83.32,83.35,1846.0
2018-07-20 14:10:00,83.33,83.36,83.28,83.28,3267.0,83.33,83.36,83.28,83.28,3267.0
2018-07-20 14:20:00,83.26,83.32,83.24,83.32,2656.0,83.26,83.32,83.24,83.32,2656.0
2018-07-20 14:30:00,83.29,83.29,83.07,83.07,4374.0,83.29,83.29,83.07,83.07,4374.0
2018-07-20 14:40:00,83.14,83.3,83.11,83.3,23596.0,83.14,83.3,83.11,83.3,23596.0
2018-07-20 14:50:00,83.31,83.7,83.29,83.58,24450.0,83.31,83.7,83.29,83.58,24450.0
2018-07-20 15:00:00,83.56,83.57,83.51,83.53,9140.0,83.56,83.57,83.51,83.53,9140.0
2018-07-20 15:10:00,83.54,83.54,83.39,83.41,7505.0,83.54,83.54,83.39,83.41,7505.0
2018-07-20 15:20:00,83.4,83.41,83.29,83.29,6496.0,83.4,83.41,83.29,83.29,6496.0
2018-07-20 15:30:00,83.3,83.33,83.22,83.22,6128.0,83.3,83.33,83.22,83.22,6128.0
2018-07-20 15:40:00,83.22,83.23,83.1,83.11,21805.0,83.22,83.23,83.1,83.11,21805.0
2018-07-20 15:50:00,83.07,83.12,83.05,83.12,20988.0,83.07,83.12,83.05,83.12,20988.0
2018-07-23 09:30:00,83.03,83.29,82.31,82.37,14955.0,83.03,83.29,82.31,82.37,14955.0
2018-07-23 09:40:00,82.48,82.67,82.34,82.42,4300.0,82.48,82.67,82.34,82.42,4300.0
2018-07-23 09:50:00,82.36,82.53,82.1,82.5,10954.0,82.36,82.53,82.1,82.5,10954.0
2018-07-23 10:00:00,82.57,82.7,82.54,82.68,3762.0,82.57,82.7,82.54,82.68,3762.0
2018-07-23 10:10:00,82.87,83.17,82.86,83.11,2286.0,82.87,83.17,82.86,83.11,2286.0
2018-07-23 10:20:00,83.06,83.46,83.06,83.26,4851.0,83.06,83.46,83.06,83.26,4851.0
2018-07-23 10:30:00,83.18,83.3,83.06,83.2,10807.0,83.18,83.3,83.06,83.2,10807.0
2018-07-23 10:40:00,83.29,83.33,83.06,83.15,3748.0,83.29,83.33,83.06,83.15,3748.0
2018-07-23 10:50:00,83.12,83.37,83.07,83.26,20682.0,83.12,83.37,83.07,83.26,20682.0
2018-07-23 11:00:00,83.27,83.32,83.11,83.14,7392.0,83.27,83.32,83.11,83.14,7392.0
2018-07-23 11:10:00,83.12,83.15,82.92,82.92,9800.0,83.12,83.15,82.92,82.92,9800.0
2018-07-23 11:20:00,82.94,83.09,82.83,83.04,21516.0,82.94,83.09,82.83,83.04,21516.0
2018-07-23 11:30:00,83.03,83.1,82.95,82.95,5022.0,83.03,83.1,82.95,82.95,5022.0
2018-07-23 11:40:00,82.99,83.16,82.96,83.15,4200.0,82.99,83.16,82.96,83.15,4200.0
2018-07-23 11:50:00,83.2,83.45,83.16,83.32,10317.0,83.2,83.45,83.16,83.32,10317.0
2018-07-23 12:00:00,83.43,83.5,83.4,83.41,3699.0,83.43,83.5,83.4,83.41,3699.0
2018-07-23 12:10:00,83.44,83.58,83.43,83.58,1775.0,83.44,83.58,83.43,83.58,1775.0
2018-07-23 12:20:00,83.59,83.73,83.59,83.62,6296.0,83.59,83.73,83.59,83.62,6296.0
2018-07-23 12:30:00,83.59,83.81,83.57,83.81,13772.0,83.59,83.81,83.57,83.81,13772.0
2018-07-23 12:40:00,83.81,83.99,83.74,83.84,20233.0,83.81,83.99,83.74,83.84,20233.0
2018-07-23 12:50:00,83.82,83.83,83.49,83.52,23729.0,83.82,83.83,83.49,83.52,23729.0
2018-07-23 13:00:00,83.52,83.55,83.45,83.55,2126.0,83.52,83.55,83.45,83.55,2126.0
2018-07-23 13:10:00,83.57,83.57,83.53,83.54,900.0,83.57,83.57,83.53,83.54,900.0
2018-07-23 13:20:00,83.58,83.6,83.49,83.55,3000.0,83.58,83.6,83.49,83.55,3000.0
2018-07-23 13:30:00,83.55,83.75,83.55,83.74,9652.0,83.55,83.75,83.55,83.74,9652.0
2018-07-23 13:40:00,83.75,83.79,83.68,83.75,2014.0,83.75,83.79,83.68,83.75,2014.0
2018-07-23 13:50:00,83.72,83.77,83.65,83.65,4813.0,83.72,83.77,83.65,83.65,4813.0
2018-07-23 14:00:00,83.66,83.75,83.66,83.72,2556.0,83.66,83.75,83.66,83.72,2556.0
2018-07-23 14:10:00,83.7,83.81,83.68,83.74,6797.0,83.7,83.81,83.68,83.74,6797.0
2018-07-23 14:20:00,83.71,83.76,83.68,83.68,4150.0,83.71,83.76,83.68,83.68,4150.0
2018-07-23 14:30:00,83.72,83.73,83.6,83.68,2931.0,83.72,83.73,83.6,83.68,2931.0
2018-07-23 14:40:00,83.62,83.7,83.62,83.68,1258.0,83.62,83.7,83.62,83.68,1258.0
2018-07-23 14:50:00,83.77,83.78,83.68,83.68,2400.0,83.77,83.78,83.68,83.68,2400.0
2018-07-23 15:00:00,83.7,83.79,83.69,83.72,2019.0,83.7,83.79,83.69,83.72,2019.0
2018-07-23 15:10:00,83.7,83.76,83.67,83.75,3541.0,83.7,83.76,83.67,83.75,3541.0
2018-07-23 15:20:00,83.74,83.8,83.68,83.73,6073.0,83.74,83.8,83.68,83.73,6073.0
2018-07-23 15:30:00,83.71,83.71,83.58,83.58,5311.0,83.71,83.71,83.58,83.58,5311.0
2018-07-23 15:40:00,83.58,83.8,83.57,83.72,12068.0,83.58,83.8,83.57,83.72,12068.0
2018-07-23 15:50:00,83.75,83.76,83.66,83.71,33280.0,83.75,83.76,83.66,83.71,33280.0
2018-07-24 09:30:00,83.92,84.24,83.73,83.85,21046.0,83.92,84.24,83.73,83.85,21046.0
2018-07-24 09:40:00,83.71,83.8,83.51,83.72,5952.0,83.71,83.8,83.51,83.72,5952.0
2018-07-24 09:50:00,83.71,83.82,83.19,83.37,7007.0,83.71,83.82,83.19,83.37,7007.0
2018-07-24 10:00:00,83.55,83.8,83.46,83.6,8175.0,83.55,83.8,83.46,83.6,8175.0
2018-07-24 10:10:00,83.57,83.88,83.54,83.85,15623.0,83.57,83.88,83.54,83.85,15623.0
2018-07-24 10:20:00,83.84,83.98,83.75,83.81,6763.0,83.84,83.98,83.75,83.81,6763.0
2018-07-24 10:30:00,83.77,83.93,83.74,83.91,5347.0,83.77,83.93,83.74,83.91,5347.0
2018-07-24 10:40:00,83.91,83.91,83.65,83.67,4072.0,83.91,83.91,83.65,83.67,4072.0
2018-07-24 10:50:00,83.69,83.71,83.5,83.57,17840.0,83.69,83.71,83.5,83.57,17840.0
2018-07-24 11:00:00,83.55,83.59,83.05,83.25,15280.0,83.55,83.59,83.05,83.25,15280.0
2018-07-24 11:10:00,83.23,83.36,83.06,83.35,9505.0,83.23,83.36,83.06,83.35,9505.0
2018-07-24 11:20:00,83.36,83.45,83.21,83.24,5450.0,83.36,83.45,83.21,83.24,5450.0
2018-07-24 11:30:00,83.25,83.25,83.04,83.2,7500.0,83.25,83.25,83.04,83.2,7500.0
2018-07-24 11:40:00,83.18,83.23,82.92,82.98,28106.0,83.18,83.23,82.92,82.98,28106.0
2018-07-24 11:50:00,82.93,83.0,82.84,82.84,6106.0,82.93,83.0,82.84,82.84,6106.0
2018-07-24 12:00:00,82.84,82.85,82.65,82.79,7840.0,82.84,82.85,82.65,82.79,7840.0
2018-07-24 12:10:00,82.82,82.82,82.58,82.71,12520.0,82.82,82.82,82.58,82.71,12520.0
2018-07-24 12:20:00,82.69,82.73,82.38,82.38,7329.0,82.69,82.73,82.38,82.38,7329.0
2018-07-24 12:30:00,82.41,82.41,82.08,82.09,8188.0,82.41,82.41,82.08,82.09,8188.0
2018-07-24 12:40:00,82.1,82.1,81.5,81.7,39865.0,82.1,82.1,81.5,81.7,39865.0
2018-07-24 12:50:00,81.66,81.67,80.92,81.06,27051.0,81.66,81.67,80.92,81.06,27051.0
2018-07-24 13:00:00,81.06,81.99,80.98,81.19,40722.0,81.06,81.99,80.98,81.19,40722.0
2018-07-24 13:10:00,81.23,81.32,81.06,81.22,7639.0,81.23,81.32,81.06,81.22,7639.0
2018-07-24 13:20:00,81.12,81.14,80.72,80.84,19979.0,81.12,81.14,80.72,80.84,19979.0
2018-07-24 13:30:00,80.82,80.82,80.35,80.57,28624.0,80.82,80.82,80.35,80.57,28624.0
2018-07-24 13:40:00,80.54,80.72,80.24,80.49,18895.0,80.54,80.72,80.24,80.49,18895.0
2018-07-24 13:50:00,80.51,80.59,80.17,80.41,23314.0,80.51,80.59,80.17,80.41,23314.0
2018-07-24 14:00:00,80.41,80.46,80.16,80.26,15258.0,80.41,80.46,80.16,80.26,15258.0
2018-07-24 14:10:00,80.26,80.28,80.1,80.23,10775.0,80.26,80.28,80.1,80.23,10775.0
2018-07-24 14:20:00,80.23,80.28,80.18,80.25,14311.0,80.23,80.28,80.18,80.25,14311.0
2018-07-24 14:30:00,80.23,80.35,80.13,80.14,18757.0,80.23,80.35,80.13,80.14,18757.0
2018-07-24 14:40:00,80.13,80.37,80.12,80.32,9789.0,80.13,80.37,80.12,80.32,9789.0
2018-07-24 14:50:00,80.27,80.34,80.18,80.34,14513.0,80.27,80.34,80.18,80.34,14513.0
2018-07-24 15:00:00,80.3,80.34,80.25,80.27,24129.0,80.3,80.34,80.25,80.27,24129.0
2018-07-24 15:10:00,80.27,80.44,80.17,80.4,11292.0,80.27,80.44,80.17,80.4,11292.0
2018-07-24 15:20:00,80.44,80.45,80.27,80.33,15407.0,80.44,80.45,80.27,80.33,15407.0
2018-07-24 15:30:00,80.32,80.35,80.15,80.22,21393.0,80.32,80.35,80.15,80.22,21393.0
2018-07-24 15:40:00,80.23,80.23,80.04,80.08,38925.0,80.23,80.23,80.04,80.08,38925.0
2018-07-24 15:50:00,80.11,80.21,80.08,80.19,75053.0,80.11,80.21,80.08,80.19,75053.0
2018-07-25 09:30:00,80.69,81.49,80.47,81.49,18156.0,80.69,81.49,80.47,81.49,18156.0
2018-07-25 09:40:00,81.59,81.62,81.25,81.55,7472.0,81.59,81.62,81.25,81.55,7472.0
2018-07-25 09:50:00,81.55,81.56,81.22,81.27,18454.0,81.55,81.56,81.22,81.27,18454.0
2018-07-25 10:00:00,81.26,81.68,81.2,81.68,13968.0,81.26,81.68,81.2,81.68,13968.0
2018-07-25 10:10:00,81.64,81.68,81.3,81.35,11639.0,81.64,81.68,81.3,81.35,11639.0
2018-07-25 10:20:00,81.3,81.33,80.93,81.22,13460.0,81.3,81.33,80.93,81.22,13460.0
2018-07-25 10:30:00,81.19,81.23,81.13,81.23,10044.0,81.19,81.23,81.13,81.23,10044.0
2018-07-25 10:40:00,81.25,81.64,81.21,81.64,22472.0,81.25,81.64,81.21,81.64,22472.0
2018-07-25 10:50:00,81.63,82.1,81.59,81.98,17579.0,81.63,82.1,81.59,81.98,17579.0
2018-07-25 11:00:00,81.94,82.16,81.89,82.16,19824.0,81.94,82.16,81.89,82.16,19824.0
2018-07-25 11:10:00,82.16,82.3,81.98,82.03,13730.0,82.16,82.3,81.98,82.03,13730.0
2018-07-25 11:20:00,81.99,82.3,81.94,82.29,20783.0,81.99,82.3,81.94,82.29,20783.0
2018-07-25 11:30:00,82.31,82.33,82.01,82.01,10873.0,82.31,82.33,82.01,82.01,10873.0
2018-07-25 11:40:00,82.03,82.35,82.03,82.03,9535.0,82.03,82.35,82.03,82.03,9535.0
2018-07-25 11:50:00,82.06,82.42,82.01,82.36,15952.0,82.06,82.42,82.01,82.36,15952.0
2018-07-25 12:00:00,82.37,82.37,82.21,82.29,7021.0,82.37,82.37,82.21,82.29,7021.0
2018-07-25 12:10:00,82.29,82.45,82.29,82.4,13224.0,82.29,82.45,82.29,82.4,13224.0
2018-07-25 12:20:00,82.41,82.57,82.39,82.51,11273.0,82.41,82.57,82.39,82.51,11273.0
2018-07-25 12:30:00,82.53,82.55,82.42,82.48,7658.0,82.53,82.55,82.42,82.48,7658.0
2018-07-25 12:40:00,82.48,82.57,82.41,82.44,6950.0,82.48,82.57,82.41,82.44,6950.0
2018-07-25 12:50:00,82.44,82.55,82.4,82.53,8525.0,82.44,82.55,82.4,82.53,8525.0
2018-07-25 13:00:00,82.59,82.59,82.4,82.44,7299.0,82.59,82.59,82.4,82.44,7299.0
2018-07-25 13:10:00,82.44,82.52,82.42,82.48,8074.0,82.44,82.52,82.42,82.48,8074.0
2018-07-25 13:20:00,82.51,82.53,82.46,82.52,6565.0,82.51,82.53,82.46,82.52,6565.0
2018-07-25 13:30:00,82.55,82.59,82.41,82.46,11343.0,82.55,82.59,82.41,82.46,11343.0
2018-07-25 13:40:00,82.48,82.59,82.45,82.52,15187.0,82.48,82.59,82.45,82.52,15187.0
2018-07-25 13:50:00,82.52,82.59,82.46,82.54,9002.0,82.52,82.59,82.46,82.54,9002.0
2018-07-25 14:00:00,82.54,82.71,82.51,82.7,9833.0,82.54,82.71,82.51,82.7,9833.0
2018-07-25 14:10:00,82.68,82.73,82.58,82.63,11532.0,82.68,82.73,82.58,82.63,11532.0
2018-07-25 14:20:00,82.61,82.76,82.61,82.75,8864.0,82.61,82.76,82.61,82.75,8864.0
2018-07-25 14:30:00,82.78,83.01,82.75,82.98,11127.0,82.78,83.01,82.75,82.98,11127.0
2018-07-25 14:40:00,82.92,82.93,82.8,82.93,15799.0,82.92,82.93,82.8,82.93,15799.0
2018-07-25 14:50:00,82.91,82.94,82.84,82.94,52204.0,82.91,82.94,82.84,82.94,52204.0
2018-07-25 15:00:00,82.93,83.0,82.89,82.9,35955.0,82.93,83.0,82.89,82.9,35955.0
2018-07-25 15:10:00,82.9,82.98,82.87,82.97,32204.0,82.9,82.98,82.87,82.97,32204.0
2018-07-25 15:20:00,82.94,82.95,82.84,82.84,44366.0,82.94,82.95,82.84,82.84,44366.0
2018-07-25 15:30:00,82.83,82.91,82.61,82.9,18494.0,82.83,82.91,82.61,82.9,18494.0
2018-07-25 15:40:00,82.86,82.86,82.68,82.69,36957.0,82.86,82.86,82.68,82.69,36957.0
2018-07-25 15:50:00,82.7,82.73,82.64,82.69,80410.0,82.7,82.73,82.64,82.69,80410.0
2018-07-26 09:30:00,82.55,82.55,81.63,81.64,27305.0,82.55,82.55,81.63,81.64,27305.0
2018-07-26 09:40:00,81.64,82.17,81.43,81.55,15340.0,81.64,82.17,81.43,81.55,15340.0
2018-07-26 09:50:00,81.5,81.51,81.18,81.41,17829.0,81.5,81.51,81.18,81.41,17829.0
2018-07-26 10:00:00,81.59,82.5,81.59,82.5,17050.0,81.59,82.5,81.59,82.5,17050.0
2018-07-26 10:10:00,82.49,83.14,82.49,82.95,21396.0,82.49,83.14,82.49,82.95,21396.0
2018-07-26 10:20:00,83.0,83.0,82.82,82.84,12921.0,83.0,83.0,82.82,82.84,12921.0
2018-07-26 10:30:00,82.83,83.08,82.81,83.08,22138.0,82.83,83.08,82.81,83.08,22138.0
2018-07-26 10:40:00,83.06,83.31,83.06,83.31,15144.0,83.06,83.31,83.06,83.31,15144.0
2018-07-26 10:50:00,83.31,83.31,83.09,83.27,36896.0,83.31,83.31,83.09,83.27,36896.0
2018-07-26 11:00:00,83.27,83.45,83.2,83.31,11126.0,83.27,83.45,83.2,83.31,11126.0
2018-07-26 11:10:00,83.31,83.32,83.23,83.3,10001.0,83.31,83.32,83.23,83.3,10001.0
2018-07-26 11:20:00,83.3,83.58,83.3,83.39,17489.0,83.3,83.58,83.3,83.39,17489.0
2018-07-26 11:30:00,83.42,83.42,83.13,83.25,5772.0,83.42,83.42,83.13,83.25,5772.0
2018-07-26 11:40:00,83.29,83.35,83.16,83.31,7370.0,83.29,83.35,83.16,83.31,7370.0
2018-07-26 11:50:00,83.24,83.39,83.24,83.39,4904.0,83.24,83.39,83.24,83.39,4904.0
2018-07-26 12:00:00,83.38,83.38,82.94,82.94,6775.0,83.38,83.38,82.94,82.94,6775.0
2018-07-26 12:10:00,82.92,82.96,82.63,82.72,8035.0,82.92,82.96,82.63,82.72,8035.0
2018-07-26 12:20:00,82.71,82.79,82.56,82.56,6046.0,82.71,82.79,82.56,82.56,6046.0
2018-07-26 12:30:00,82.59,82.74,82.59,82.73,11705.0,82.59,82.74,82.59,82.73,11705.0
2018-07-26 12:40:00,82.75,82.75,82.5,82.54,8243.0,82.75,82.75,82.5,82.54,8243.0
2018-07-26 12:50:00,82.5,82.68,82.5,82.59,8195.0,82.5,82.68,82.5,82.59,8195.0
2018-07-26 13:00:00,82.59,82.67,82.46,82.46,5654.0,82.59,82.67,82.46,82.46,5654.0
2018-07-26 13:10:00,82.55,82.58,82.46,82.49,6500.0,82.55,82.58,82.46,82.49,6500.0
2018-07-26 13:20:00,82.51,82.7,82.51,82.6,4100.0,82.51,82.7,82.51,82.6,4100.0
2018-07-26 13:30:00,82.59,82.65,82.52,82.65,5995.0,82.59,82.65,82.52,82.65,5995.0
2018-07-26 13:40:00,82.69,82.72,82.64,82.67,8308.0,82.69,82.72,82.64,82.67,8308.0
2018-07-26 13:50:00,82.67,82.78,82.67,82.76,6987.0,82.67,82.78,82.67,82.76,6987.0
2018-07-26 14:00:00,82.78,83.06,82.76,83.06,10912.0,82.78,83.06,82.76,83.06,10912.0
2018-07-26 14:10:00,83.08,83.15,82.93,83.06,28926.0,83.08,83.15,82.93,83.06,28926.0
2018-07-26 14:20:00,83.06,83.12,83.01,83.04,6426.0,83.06,83.12,83.01,83.04,6426.0
2018-07-26 14:30:00,83.04,83.09,82.97,82.97,7909.0,83.04,83.09,82.97,82.97,7909.0
2018-07-26 14:40:00,82.97,82.97,82.84,82.92,8292.0,82.97,82.97,82.84,82.92,8292.0
2018-07-26 14:50:00,82.89,82.94,82.77,82.79,19169.0,82.89,82.94,82.77,82.79,19169.0
2018-07-26 15:00:00,82.77,83.08,82.68,83.05,12148.0,82.77,83.08,82.68,83.05,12148.0
2018-07-26 15:10:00,83.07,83.07,82.73,82.73,7901.0,83.07,83.07,82.73,82.73,7901.0
2018-07-26 15:20:00,82.7,82.81,82.67,82.67,17086.0,82.7,82.81,82.67,82.67,17086.0
2018-07-26 15:30:00,82.67,82.85,82.65,82.85,22920.0,82.67,82.85,82.65,82.85,22920.0
2018-07-26 15:40:00,82.84,82.95,82.83,82.87,22665.0,82.84,82.95,82.83,82.87,22665.0
2018-07-26 15:50:00,82.85,82.9,82.77,82.81,52351.0,82.85,82.9,82.77,82.81,52351.0
2018-07-27 09:30:00,83.63,83.64,82.23,82.31,18410.0,83.63,83.64,82.23,82.31,18410.0
2018-07-27 09:40:00,82.17,82.68,82.11,82.32,8237.0,82.17,82.68,82.11,82.32,8237.0
2018-07-27 09:50:00,82.42,82.42,81.99,82.2,11671.0,82.42,82.42,81.99,82.2,11671.0
2018-07-27 10:00:00,82.14,82.15,81.65,81.79,6580.0,82.14,82.15,81.65,81.79,6580.0
2018-07-27 10:10:00,81.79,81.87,81.56,81.56,4052.0,81.79,81.87,81.56,81.56,4052.0
2018-07-27 10:20:00,81.59,81.88,81.59,81.67,4434.0,81.59,81.88,81.59,81.67,4434.0
2018-07-27 10:30:00,81.63,81.89,81.63,81.89,3485.0,81.63,81.89,81.63,81.89,3485.0
2018-07-27 10:40:00,81.89,81.89,81.22,81.22,8010.0,81.89,81.89,81.22,81.22,8010.0
2018-07-27 10:50:00,81.26,81.54,81.26,81.42,5700.0,81.26,81.54,81.26,81.42,5700.0
2018-07-27 11:00:00,81.53,81.66,81.49,81.52,5851.0,81.53,81.66,81.49,81.52,5851.0
2018-07-27 11:10:00,81.51,81.66,81.38,81.42,3200.0,81.51,81.66,81.38,81.42,3200.0
2018-07-27 11:20:00,81.44,81.45,81.12,81.14,16757.0,81.44,81.45,81.12,81.14,16757.0
2018-07-27 11:30:00,81.15,81.18,81.0,81.1,17148.0,81.15,81.18,81.0,81.1,17148.0
2018-07-27 11:40:00,81.1,81.26,81.06,81.12,26601.0,81.1,81.26,81.06,81.12,26601.0
2018-07-27 11:50:00,81.15,81.24,80.9,80.9,7521.0,81.15,81.24,80.9,80.9,7521.0
2018-07-27 12:00:00,80.97,80.97,80.63,80.72,7072.0,80.97,80.97,80.63,80.72,7072.0
2018-07-27 12:10:00,80.72,80.72,80.53,80.54,6126.0,80.72,80.72,80.53,80.54,6126.0
2018-07-27 12:20:00,80.56,80.56,80.17,80.21,8747.0,80.56,80.56,80.17,80.21,8747.0
2018-07-27 12:30:00,80.19,80.19,79.8,79.89,9938.0,80.19,80.19,79.8,79.89,9938.0
2018-07-27 12:40:00,79.8,79.8,79.37,79.37,43541.0,79.8,79.8,79.37,79.37,43541.0
2018-07-27 12:50:00,79.37,79.45,79.02,79.02,62202.0,79.37,79.45,79.02,79.02,62202.0
2018-07-27 13:00:00,79.0,79.01,78.7,78.78,44658.0,79.0,79.01,78.7,78.78,44658.0
2018-07-27 13:10:00,78.76,78.81,78.65,78.68,12582.0,78.76,78.81,78.65,78.68,12582.0
2018-07-27 13:20:00,78.72,78.72,78.54,78.7,16875.0,78.72,78.72,78.54,78.7,16875.0
2018-07-27 13:30:00,78.7,78.81,78.61,78.7,45820.0,78.7,78.81,78.61,78.7,45820.0
2018-07-27 13:40:00,78.7,78.84,78.64,78.77,44640.0,78.7,78.84,78.64,78.77,44640.0
2018-07-27 13:50:00,78.82,79.09,78.75,78.97,65009.0,78.82,79.09,78.75,78.97,65009.0
2018-07-27 14:00:00,78.98,79.12,78.91,79.02,24191.0,78.98,79.12,78.91,79.02,24191.0
2018-07-27 14:10:00,79.0,79.04,78.69,78.74,22784.0,79.0,79.04,78.69,78.74,22784.0
2018-07-27 14:20:00,78.67,78.73,78.46,78.73,18906.0,78.67,78.73,78.46,78.73,18906.0
2018-07-27 14:30:00,78.76,78.95,78.75,78.84,9450.0,78.76,78.95,78.75,78.84,9450.0
2018-07-27 14:40:00,78.84,79.08,78.84,78.92,11464.0,78.84,79.08,78.84,78.92,11464.0
2018-07-27 14:50:00,78.9,78.97,78.85,78.96,8358.0,78.9,78.97,78.85,78.96,8358.0
2018-07-27 15:00:00,78.96,79.28,78.96,79.24,15217.0,78.96,79.28,78.96,79.24,15217.0
2018-07-27 15:10:00,79.23,79.34,79.19,79.29,11786.0,79.23,79.34,79.19,79.29,11786.0
2018-07-27 15:20:00,79.26,79.26,79.08,79.09,13316.0,79.26,79.26,79.08,79.09,13316.0
2018-07-27 15:30:00,79.08,79.19,79.07,79.12,18489.0,79.08,79.19,79.07,79.12,18489.0
2018-07-27 15:40:00,79.13,79.18,79.06,79.1,44261.0,79.13,79.18,79.06,79.1,44261.0
2018-07-27 15:50:00,79.11,79.17,78.98,79.0,82958.0,79.11,79.17,78.98,79.0,82958.0
2018-07-30 09:30:00,78.8,78.94,77.52,77.66,23947.0,78.8,78.94,77.52,77.66,23947.0
2018-07-30 09:40:00,77.6,77.6,76.36,76.41,52912.0,77.6,77.6,76.36,76.41,52912.0
2018-07-30 09:50:00,76.41,76.85,76.03,76.04,58389.0,76.41,76.85,76.03,76.04,58389.0
2018-07-30 10:00:00,76.05,77.54,75.82,77.48,37585.0,76.05,77.54,75.82,77.48,37585.0
2018-07-30 10:10:00,77.56,77.64,76.43,76.7,30991.0,77.56,77.64,76.43,76.7,30991.0
2018-07-30 10:20:00,76.71,77.06,76.49,76.92,42277.0,76.71,77.06,76.49,76.92,42277.0
2018-07-30 10:30:00,76.94,77.02,76.52,76.73,18311.0,76.94,77.02,76.52,76.73,18311.0
2018-07-30 10:40:00,76.85,77.1,76.57,77.03,11322.0,76.85,77.1,76.57,77.03,11322.0
2018-07-30 10:50:00,77.09,77.1,76.46,76.46,13741.0,77.09,77.1,76.46,76.46,13741.0
2018-07-30 11:00:00,76.46,76.49,75.77,75.87,33188.0,76.46,76.49,75.77,75.87,33188.0
2018-07-30 11:10:00,75.82,75.95,75.54,75.8,35390.0,75.82,75.95,75.54,75.8,35390.0
2018-07-30 11:20:00,75.83,75.99,75.6,75.83,20148.0,75.83,75.99,75.6,75.83,20148.0
2018-07-30 11:30:00,75.83,75.99,75.66,75.66,8093.0,75.83,75.99,75.66,75.66,8093.0
2018-07-30 11:40:00,75.69,75.8,75.63,75.69,16736.0,75.69,75.8,75.63,75.69,16736.0
2018-07-30 11:50:00,75.7,75.75,75.48,75.59,26007.0,75.7,75.75,75.48,75.59,26007.0
2018-07-30 12:00:00,75.57,75.76,75.18,75.23,43623.0,75.57,75.76,75.18,75.23,43623.0
2018-07-30 12:10:00,75.19,75.4,75.08,75.3,38570.0,75.19,75.4,75.08,75.3,38570.0
2018-07-30 12:20:00,75.28,75.5,75.19,75.24,42147.0,75.28,75.5,75.19,75.24,42147.0
2018-07-30 12:30:00,75.19,75.21,74.74,74.9,21721.0,75.19,75.21,74.74,74.9,21721.0
2018-07-30 12:40:00,74.87,74.92,74.27,74.27,13829.0,74.87,74.92,74.27,74.27,13829.0
2018-07-30 12:50:00,74.27,74.72,74.23,74.69,20959.0,74.27,74.72,74.23,74.69,20959.0
2018-07-30 13:00:00,74.73,74.87,74.42,74.87,35224.0,74.73,74.87,74.42,74.87,35224.0
2018-07-30 13:10:00,74.86,75.07,74.85,74.96,41926.0,74.86,75.07,74.85,74.96,41926.0
2018-07-30 13:20:00,74.98,75.45,74.96,75.39,23355.0,74.98,75.45,74.96,75.39,23355.0
2018-07-30 13:30:00,75.37,75.4,74.92,75.02,19841.0,75.37,75.4,74.92,75.02,19841.0
2018-07-30 13:40:00,74.98,75.15,74.93,75.11,23726.0,74.98,75.15,74.93,75.11,23726.0
2018-07-30 13:50:00,75.13,75.46,75.04,75.27,22867.0,75.13,75.46,75.04,75.27,22867.0
2018-07-30 14:00:00,75.31,75.47,75.21,75.32,26833.0,75.31,75.47,75.21,75.32,26833.0
2018-07-30 14:10:00,75.35,75.35,75.2,75.27,13741.0,75.35,75.35,75.2,75.27,13741.0
2018-07-30 14:20:00,75.28,75.3,75.17,75.19,16768.0,75.28,75.3,75.17,75.19,16768.0
2018-07-30 14:30:00,75.2,75.33,74.98,75.11,29613.0,75.2,75.33,74.98,75.11,29613.0
2018-07-30 14:40:00,75.14,75.32,75.13,75.27,5588.0,75.14,75.32,75.13,75.27,5588.0
2018-07-30 14:50:00,75.27,75.5,75.27,75.39,12234.0,75.27,75.5,75.27,75.39,12234.0
2018-07-30 15:00:00,75.35,75.52,75.35,75.41,10060.0,75.35,75.52,75.35,75.41,10060.0
2018-07-30 15:10:00,75.42,75.45,75.31,75.37,11625.0,75.42,75.45,75.31,75.37,11625.0
2018-07-30 15:20:00,75.36,75.42,75.22,75.23,17807.0,75.36,75.42,75.22,75.23,17807.0
2018-07-30 15:30:00,75.2,75.43,75.19,75.38,19904.0,75.2,75.43,75.19,75.38,19904.0
2018-07-30 15:40:00,75.38,75.39,75.14,75.15,49776.0,75.38,75.39,75.14,75.15,49776.0
2018-07-30 15:50:00,75.13,75.24,75.03,75.16,90165.0,75.13,75.24,75.03,75.16,90165.0
2018-07-31 09:30:00,75.24,76.2,75.16,75.68,48339.0,75.24,76.2,75.16,75.68,48339.0
2018-07-31 09:40:00,75.76,75.9,74.7,75.0,28705.0,75.76,75.9,74.7,75.0,28705.0
2018-07-31 09:50:00,74.94,75.13,74.68,74.71,12196.0,74.94,75.13,74.68,74.71,12196.0
2018-07-31 10:00:00,74.79,75.08,74.54,74.54,14839.0,74.79,75.08,74.54,74.54,14839.0
2018-07-31 10:10:00,74.55,74.57,73.47,73.88,39089.0,74.55,74.57,73.47,73.88,39089.0
2018-07-31 10:20:00,73.8,74.42,73.61,74.21,37314.0,73.8,74.42,73.61,74.21,37314.0
2018-07-31 10:30:00,74.25,74.86,74.17,74.71,24398.0,74.25,74.86,74.17,74.71,24398.0
2018-07-31 10:40:00,74.68,74.84,74.54,74.7,17406.0,74.68,74.84,74.54,74.7,17406.0
2018-07-31 10:50:00,74.78,75.26,74.67,75.15,27474.0,74.78,75.26,74.67,75.15,27474.0
2018-07-31 11:00:00,75.21,75.7,75.21,75.65,8900.0,75.21,75.7,75.21,75.65,8900.0
2018-07-31 11:10:00,75.61,75.77,75.38,75.38,16303.0,75.61,75.77,75.38,75.38,16303.0
2018-07-31 11:20:00,75.38,75.61,75.37,75.58,9910.0,75.38,75.61,75.37,75.58,9910.0
2018-07-31 11:30:00,75.59,76.04,75.58,76.01,7351.0,75.59,76.04,75.58,76.01,7351.0
2018-07-31 11:40:00,76.04,76.18,75.98,76.17,12939.0,76.04,76.18,75.98,76.17,12939.0
2018-07-31 11:50:00,76.17,76.24,76.01,76.16,12883.0,76.17,76.24,76.01,76.16,12883.0
2018-07-31 12:00:00,76.2,76.64,76.2,76.5,14600.0,76.2,76.64,76.2,76.5,14600.0
2018-07-31 12:10:00,76.52,76.59,76.48,76.52,8415.0,76.52,76.59,76.48,76.52,8415.0
2018-07-31 12:20:00,76.52,76.69,76.48,76.53,11206.0,76.52,76.69,76.48,76.53,11206.0
2018-07-31 12:30:00,76.53,76.53,76.1,76.25,14521.0,76.53,76.53,76.1,76.25,14521.0
2018-07-31 12:40:00,76.3,76.42,76.2,76.28,11688.0,76.3,76.42,76.2,76.28,11688.0
2018-07-31 12:50:00,76.28,76.45,76.19,76.42,20690.0,76.28,76.45,76.19,76.42,20690.0
2018-07-31 13:00:00,76.4,76.44,76.09,76.12,22355.0,76.4,76.44,76.09,76.12,22355.0
2018-07-31 13:10:00,76.16,76.16,75.85,75.94,7009.0,76.16,76.16,75.85,75.94,7009.0
2018-07-31 13:20:00,75.94,76.06,75.92,75.94,12516.0,75.94,76.06,75.92,75.94,12516.0
2018-07-31 13:30:00,75.96,75.98,75.81,75.92,7628.0,75.96,75.98,75.81,75.92,7628.0
2018-07-31 13:40:00,75.9,76.05,75.78,76.0,17476.0,75.9,76.05,75.78,76.0,17476.0
2018-07-31 13:50:00,76.02,76.07,75.85,75.85,10534.0,76.02,76.07,75.85,75.85,10534.0
2018-07-31 14:00:00,75.85,75.9,75.59,75.74,13299.0,75.85,75.9,75.59,75.74,13299.0
2018-07-31 14:10:00,75.75,75.75,75.67,75.75,15080.0,75.75,75.75,75.67,75.75,15080.0
2018-07-31 14:20:00,75.73,76.0,75.72,75.97,6418.0,75.73,76.0,75.72,75.97,6418.0
2018-07-31 14:30:00,75.97,76.02,75.86,75.86,9851.0,75.97,76.02,75.86,75.86,9851.0
2018-07-31 14:40:00,75.82,76.02,75.8,75.97,9513.0,75.82,76.02,75.8,75.97,9513.0
2018-07-31 14:50:00,75.95,75.98,75.91,75.95,6902.0,75.95,75.98,75.91,75.95,6902.0
2018-07-31 15:00:00,75.95,75.95,75.83,75.86,13448.0,75.95,75.95,75.83,75.86,13448.0
2018-07-31 15:10:00,75.85,75.86,75.77,75.8,12858.0,75.85,75.86,75.77,75.8,12858.0
2018-07-31 15:20:00,75.79,75.88,75.75,75.86,13675.0,75.79,75.88,75.75,75.86,13675.0
2018-07-31 15:30:00,75.86,75.9,75.78,75.86,18560.0,75.86,75.9,75.78,75.86,18560.0
2018-07-31 15:40:00,75.86,75.86,75.63,75.68,33112.0,75.86,75.86,75.63,75.68,33112.0
2018-07-31 15:50:00,75.64,75.67,75.62,75.63,56250.0,75.64,75.67,75.62,75.63,56250.0
2018-08-01 09:30:00,75.68,76.28,75.68,76.09,11207.0,75.68,76.28,75.68,76.09,11207.0
2018-08-01 09:40:00,76.15,77.05,76.12,76.99,9910.0,76.15,77.05,76.12,76.99,9910.0
2018-08-01 09:50:00,77.02,77.23,76.88,77.23,10524.0,77.02,77.23,76.88,77.23,10524.0
2018-08-01 10:00:00,77.24,77.28,76.75,77.28,16375.0,77.24,77.28,76.75,77.28,16375.0
2018-08-01 10:10:00,77.29,77.42,77.1,77.42,9588.0,77.29,77.42,77.1,77.42,9588.0
2018-08-01 10:20:00,77.54,77.54,77.04,77.2,6188.0,77.54,77.54,77.04,77.2,6188.0
2018-08-01 10:30:00,77.16,77.4,77.01,77.4,11992.0,77.16,77.4,77.01,77.4,11992.0
2018-08-01 10:40:00,77.36,77.55,77.3,77.54,9533.0,77.36,77.55,77.3,77.54,9533.0
2018-08-01 10:50:00,77.51,77.58,77.11,77.17,10961.0,77.51,77.58,77.11,77.17,10961.0
2018-08-01 11:00:00,77.15,77.33,77.08,77.12,10749.0,77.15,77.33,77.08,77.12,10749.0
2018-08-01 11:10:00,77.13,77.33,77.11,77.24,8978.0,77.13,77.33,77.11,77.24,8978.0
2018-08-01 11:20:00,77.24,77.59,77.21,77.59,34940.0,77.24,77.59,77.21,77.59,34940.0
2018-08-01 11:30:00,77.53,77.56,77.15,77.27,11700.0,77.53,77.56,77.15,77.27,11700.0
2018-08-01 11:40:00,77.21,77.21,76.91,77.07,6102.0,77.21,77.21,76.91,77.07,6102.0
2018-08-01 11:50:00,77.09,77.26,76.88,77.13,12722.0,77.09,77.26,76.88,77.13,12722.0
2018-08-01 12:00:00,77.1,77.58,77.1,77.51,6397.0,77.1,77.58,77.1,77.51,6397.0
2018-08-01 12:10:00,77.46,77.58,77.46,77.52,3300.0,77.46,77.58,77.46,77.52,3300.0
2018-08-01 12:20:00,77.51,77.53,77.29,77.29,10130.0,77.51,77.53,77.29,77.29,10130.0
2018-08-01 12:30:00,77.29,77.65,77.26,77.65,21500.0,77.29,77.65,77.26,77.65,21500.0
2018-08-01 12:40:00,77.6,77.76,77.52,77.69,10835.0,77.6,77.76,77.52,77.69,10835.0
2018-08-01 12:50:00,77.72,77.79,77.66,77.76,12134.0,77.72,77.79,77.66,77.76,12134.0
2018-08-01 13:00:00,77.75,77.94,77.75,77.92,13000.0,77.75,77.94,77.75,77.92,13000.0
2018-08-01 13:10:00,77.91,78.0,77.86,77.97,12260.0,77.91,78.0,77.86,77.97,12260.0
2018-08-01 13:20:00,77.99,78.19,77.92,77.94,44500.0,77.99,78.19,77.92,77.94,44500.0
2018-08-01 13:30:00,77.96,78.23,77.96,78.19,9629.0,77.96,78.23,77.96,78.19,9629.0
2018-08-01 13:40:00,78.2,78.21,78.01,78.08,14568.0,78.2,78.21,78.01,78.08,14568.0
2018-08-01 13:50:00,78.07,78.32,78.07,78.18,21307.0,78.07,78.32,78.07,78.18,21307.0
2018-08-01 14:00:00,78.14,78.29,78.05,78.08,15444.0,78.14,78.29,78.05,78.08,15444.0
2018-08-01 14:10:00,78.03,78.25,77.94,78.22,18112.0,78.03,78.25,77.94,78.22,18112.0
2018-08-01 14:20:00,78.23,78.37,78.14,78.37,11009.0,78.23,78.37,78.14,78.37,11009.0
2018-08-01 14:30:00,78.4,78.46,78.13,78.29,28998.0,78.4,78.46,78.13,78.29,28998.0
2018-08-01 14:40:00,78.27,78.39,78.08,78.08,8654.0,78.27,78.39,78.08,78.08,8654.0
2018-08-01 14:50:00,78.12,78.16,77.96,78.15,12249.0,78.12,78.16,77.96,78.15,12249.0
2018-08-01 15:00:00,78.16,78.24,78.09,78.14,9674.0,78.16,78.24,78.09,78.14,9674.0
2018-08-01 15:10:00,78.14,78.16,78.06,78.16,18893.0,78.14,78.16,78.06,78.16,18893.0
2018-08-01 15:20:00,78.15,78.28,78.15,78.28,18808.0,78.15,78.28,78.15,78.28,18808.0
2018-08-01 15:30:00,78.26,78.27,78.18,78.19,23799.0,78.26,78.27,78.18,78.19,23799.0
2018-08-01 15:40:00,78.19,78.37,78.17,78.26,46814.0,78.19,78.37,78.17,78.26,46814.0
2018-08-01 15:50:00,78.26,78.51,78.22,78.5,123757.0,78.26,78.51,78.22,78.5,123757.0
2018-08-02 09:30:00,78.09,78.76,77.8,78.37,41050.0,78.09,78.76,77.8,78.37,41050.0
2018-08-02 09:40:00,78.37,78.5,77.99,78.05,10960.0,78.37,78.5,77.99,78.05,10960.0
2018-08-02 09:50:00,77.96,78.82,77.84,78.61,14533.0,77.96,78.82,77.84,78.61,14533.0
2018-08-02 10:00:00,78.59,79.0,78.51,79.0,16304.0,78.59,79.0,78.51,79.0,16304.0
2018-08-02 10:10:00,79.02,79.04,78.52,78.75,7932.0,79.02,79.04,78.52,78.75,7932.0
2018-08-02 10:20:00,78.72,78.84,78.58,78.79,8362.0,78.72,78.84,78.58,78.79,8362.0
2018-08-02 10:30:00,78.74,78.99,78.65,78.94,7100.0,78.74,78.99,78.65,78.94,7100.0
2018-08-02 10:40:00,78.91,79.33,78.87,79.33,8500.0,78.91,79.33,78.87,79.33,8500.0
2018-08-02 10:50:00,79.33,79.5,78.99,79.1,12568.0,79.33,79.5,78.99,79.1,12568.0
2018-08-02 11:00:00,79.14,79.22,78.74,78.78,14406.0,79.14,79.22,78.74,78.78,14406.0
2018-08-02 11:10:00,78.83,79.19,78.76,79.11,13295.0,78.83,79.19,78.76,79.11,13295.0
2018-08-02 11:20:00,79.07,79.22,79.07,79.19,9122.0,79.07,79.22,79.07,79.19,9122.0
2018-08-02 11:30:00,79.24,79.35,79.18,79.33,9208.0,79.24,79.35,79.18,79.33,9208.0
2018-08-02 11:40:00,79.28,79.51,79.19,79.36,6352.0,79.28,79.51,79.19,79.36,6352.0
2018-08-02 11:50:00,79.33,79.44,79.28,79.44,10058.0,79.33,79.44,79.28,79.44,10058.0
2018-08-02 12:00:00,79.43,79.54,79.27,79.54,6124.0,79.43,79.54,79.27,79.54,6124.0
2018-08-02 12:10:00,79.55,79.74,79.54,79.74,6806.0,79.55,79.74,79.54,79.74,6806.0
2018-08-02 12:20:00,79.73,79.86,79.69,79.76,4733.0,79.73,79.86,79.69,79.76,4733.0
2018-08-02 12:30:00,79.77,79.78,79.57,79.59,4635.0,79.77,79.78,79.57,79.59,4635.0
2018-08-02 12:40:00,79.61,79.72,79.56,79.56,10481.0,79.61,79.72,79.56,79.56,10481.0
2018-08-02 12:50:00,79.56,79.7,79.51,79.68,7251.0,79.56,79.7,79.51,79.68,7251.0
2018-08-02 13:00:00,79.7,80.04,79.7,80.04,5887.0,79.7,80.04,79.7,80.04,5887.0
2018-08-02 13:10:00,80.04,80.27,80.01,80.18,14387.0,80.04,80.27,80.01,80.18,14387.0
2018-08-02 13:20:00,80.16,80.27,80.07,80.07,9399.0,80.16,80.27,80.07,80.07,9399.0
2018-08-02 13:30:00,80.09,80.1,79.88,79.88,6126.0,80.09,80.1,79.88,79.88,6126.0
2018-08-02 13:40:00,79.95,80.14,79.91,80.14,13465.0,79.95,80.14,79.91,80.14,13465.0
2018-08-02 13:50:00,80.14,80.14,80.03,80.03,5500.0,80.14,80.14,80.03,80.03,5500.0
2018-08-02 14:00:00,79.98,80.12,79.96,80.02,3300.0,79.98,80.12,79.96,80.02,3300.0
2018-08-02 14:10:00,80.03,80.14,79.96,79.96,22062.0,80.03,80.14,79.96,79.96,22062.0
2018-08-02 14:20:00,79.95,80.16,79.94,80.16,8796.0,79.95,80.16,79.94,80.16,8796.0
2018-08-02 14:30:00,80.16,80.3,80.11,80.3,8311.0,80.16,80.3,80.11,80.3,8311.0
2018-08-02 14:40:00,80.3,80.31,80.14,80.17,7245.0,80.3,80.31,80.14,80.17,7245.0
2018-08-02 14:50:00,80.16,80.33,80.14,80.31,7317.0,80.16,80.33,80.14,80.31,7317.0
2018-08-02 15:00:00,80.31,80.34,80.17,80.32,8593.0,80.31,80.34,80.17,80.32,8593.0
2018-08-02 15:10:00,80.28,80.43,80.21,80.43,9214.0,80.28,80.43,80.21,80.43,9214.0
2018-08-02 15:20:00,80.44,80.44,80.28,80.33,11369.0,80.44,80.44,80.28,80.33,11369.0
2018-08-02 15:30:00,80.34,80.42,80.31,80.34,16769.0,80.34,80.42,80.31,80.34,16769.0
2018-08-02 15:40:00,80.34,80.55,80.34,80.53,35517.0,80.34,80.55,80.34,80.53,35517.0
2018-08-02 15:50:00,80.53,80.62,80.44,80.5,60498.0,80.53,80.62,80.44,80.5,60498.0
2018-08-03 09:30:00,80.32,80.39,78.83,79.48,32203.0,80.32,80.39,78.83,79.48,32203.0
2018-08-03 09:40:00,79.69,79.69,78.48,78.56,11274.0,79.69,79.69,78.48,78.56,11274.0
2018-08-03 09:50:00,78.64,79.2,78.43,79.07,17090.0,78.64,79.2,78.43,79.07,17090.0
2018-08-03 10:00:00,79.12,79.35,78.97,78.98,4285.0,79.12,79.35,78.97,78.98,4285.0
2018-08-03 10:10:00,78.98,79.18,78.63,78.73,18766.0,78.98,79.18,78.63,78.73,18766.0
2018-08-03 10:20:00,78.72,79.1,78.65,79.1,25488.0,78.72,79.1,78.65,79.1,25488.0
2018-08-03 10:30:00,79.14,79.26,78.98,79.17,36829.0,79.14,79.26,78.98,79.17,36829.0
2018-08-03 10:40:00,79.12,79.22,78.99,79.05,31790.0,79.12,79.22,78.99,79.05,31790.0
2018-08-03 10:50:00,79.1,79.5,78.95,79.34,29834.0,79.1,79.5,78.95,79.34,29834.0
2018-08-03 11:00:00,79.28,79.33,79.1,79.26,24145.0,79.28,79.33,79.1,79.26,24145.0
2018-08-03 11:10:00,79.31,79.44,79.25,79.27,7220.0,79.31,79.44,79.25,79.27,7220.0
2018-08-03 11:20:00,79.32,79.46,79.27,79.35,12217.0,79.32,79.46,79.27,79.35,12217.0
2018-08-03 11:30:00,79.3,79.5,79.14,79.48,17408.0,79.3,79.5,79.14,79.48,17408.0
2018-08-03 11:40:00,79.49,79.61,79.43,79.61,7049.0,79.49,79.61,79.43,79.61,7049.0
2018-08-03 11:50:00,79.56,79.71,79.49,79.54,7492.0,79.56,79.71,79.49,79.54,7492.0
2018-08-03 12:00:00,79.61,79.76,79.59,79.75,36247.0,79.61,79.76,79.59,79.75,36247.0
2018-08-03 12:10:00,79.78,79.9,79.65,79.65,9534.0,79.78,79.9,79.65,79.65,9534.0
2018-08-03 12:20:00,79.67,79.73,79.6,79.63,6300.0,79.67,79.73,79.6,79.63,6300.0
2018-08-03 12:30:00,79.64,79.8,79.61,79.72,5064.0,79.64,79.8,79.61,79.72,5064.0
2018-08-03 12:40:00,79.71,79.72,79.49,79.59,10049.0,79.71,79.72,79.49,79.59,10049.0
2018-08-03 12:50:00,79.59,79.7,79.47,79.59,10106.0,79.59,79.7,79.47,79.59,10106.0
2018-08-03 13:00:00,79.64,79.67,79.49,79.5,18026.0,79.64,79.67,79.49,79.5,18026.0
2018-08-03 13:10:00,79.53,79.67,79.52,79.54,10500.0,79.53,79.67,79.52,79.54,10500.0
2018-08-03 13:20:00,79.54,79.67,79.5,79.53,10594.0,79.54,79.67,79.5,79.53,10594.0
2018-08-03 13:30:00,79.56,79.68,79.43,79.68,10817.0,79.56,79.68,79.43,79.68,10817.0
2018-08-03 13:40:00,79.7,79.82,79.65,79.82,13443.0,79.7,79.82,79.65,79.82,13443.0
2018-08-03 13:50:00,79.84,80.0,79.83,79.98,12635.0,79.84,80.0,79.83,79.98,12635.0
2018-08-03 14:00:00,79.94,79.97,79.68,79.71,9293.0,79.94,79.97,79.68,79.71,9293.0
2018-08-03 14:10:00,79.7,79.74,79.63,79.72,15322.0,79.7,79.74,79.63,79.72,15322.0
2018-08-03 14:20:00,79.69,79.91,79.69,79.9,18658.0,79.69,79.91,79.69,79.9,18658.0
2018-08-03 14:30:00,79.88,79.89,79.65,79.74,26030.0,79.88,79.89,79.65,79.74,26030.0
2018-08-03 14:40:00,79.74,79.83,79.71,79.83,7092.0,79.74,79.83,79.71,79.83,7092.0
2018-08-03 14:50:00,79.82,79.87,79.71,79.83,35110.0,79.82,79.87,79.71,79.83,35110.0
2018-08-03 15:00:00,79.85,79.91,79.82,79.91,8214.0,79.85,79.91,79.82,79.91,8214.0
2018-08-03 15:10:00,79.91,79.92,79.72,79.73,10779.0,79.91,79.92,79.72,79.73,10779.0
2018-08-03 15:20:00,79.73,79.79,79.69,79.73,11301.0,79.73,79.79,79.69,79.73,11301.0
2018-08-03 15:30:00,79.73,79.81,79.7,79.73,23933.0,79.73,79.81,79.7,79.73,23933.0
2018-08-03 15:40:00,79.72,79.81,79.67,79.75,160470.0,79.72,79.81,79.67,79.75,160470.0
2018-08-03 15:50:00,79.75,79.77,79.49,79.58,71292.0,79.75,79.77,79.49,79.58,71292.0
2018-08-06 09:30:00,79.02,79.58,78.4,79.24,17173.0,79.02,79.58,78.4,79.24,17173.0
2018-08-06 09:40:00,79.34,79.71,79.27,79.63,11419.0,79.34,79.71,79.27,79.63,11419.0
2018-08-06 09:50:00,79.59,79.89,79.44,79.81,6158.0,79.59,79.89,79.44,79.81,6158.0
2018-08-06 10:00:00,79.81,80.3,79.74,79.89,7600.0,79.81,80.3,79.74,79.89,7600.0
2018-08-06 10:10:00,79.87,80.11,79.61,79.61,32116.0,79.87,80.11,79.61,79.61,32116.0
2018-08-06 10:20:00,79.65,79.65,79.43,79.57,7074.0,79.65,79.65,79.43,79.57,7074.0
2018-08-06 10:30:00,79.55,79.65,79.4,79.48,4787.0,79.55,79.65,79.4,79.48,4787.0
2018-08-06 10:40:00,79.55,79.55,79.21,79.21,4494.0,79.55,79.55,79.21,79.21,4494.0
2018-08-06 10:50:00,79.14,79.55,79.12,79.55,6670.0,79.14,79.55,79.12,79.55,6670.0
2018-08-06 11:00:00,79.6,79.72,79.5,79.61,6766.0,79.6,79.72,79.5,79.61,6766.0
2018-08-06 11:10:00,79.64,79.73,79.56,79.61,8872.0,79.64,79.73,79.56,79.61,8872.0
2018-08-06 11:20:00,79.69,79.91,79.68,79.68,4892.0,79.69,79.91,79.68,79.68,4892.0
2018-08-06 11:30:00,79.72,80.13,79.68,80.13,7649.0,79.72,80.13,79.68,80.13,7649.0
2018-08-06 11:40:00,80.09,80.46,80.06,80.45,12872.0,80.09,80.46,80.06,80.45,12872.0
2018-08-06 11:50:00,80.43,80.58,80.06,80.09,10658.0,80.43,80.58,80.06,80.09,10658.0
2018-08-06 12:00:00,80.02,80.14,79.98,80.08,4168.0,80.02,80.14,79.98,80.08,4168.0
2018-08-06 12:10:00,80.15,80.3,80.11,80.24,5647.0,80.15,80.3,80.11,80.24,5647.0
2018-08-06 12:20:00,80.22,80.34,80.17,80.3,10155.0,80.22,80.34,80.17,80.3,10155.0
2018-08-06 12:30:00,80.34,80.44,80.26,80.38,6827.0,80.34,80.44,80.26,80.38,6827.0
2018-08-06 12:40:00,80.38,80.38,80.27,80.3,3499.0,80.38,80.38,80.27,80.3,3499.0
2018-08-06 12:50:00,80.34,80.5,80.34,80.49,6080.0,80.34,80.5,80.34,80.49,6080.0
2018-08-06 13:00:00,80.5,80.59,80.47,80.5,5617.0,80.5,80.59,80.47,80.5,5617.0
2018-08-06 13:10:00,80.52,80.67,80.5,80.62,4641.0,80.52,80.67,80.5,80.62,4641.0
2018-08-06 13:20:00,80.67,80.81,80.65,80.71,4068.0,80.67,80.81,80.65,80.71,4068.0
2018-08-06 13:30:00,80.72,80.73,80.51,80.55,4817.0,80.72,80.73,80.51,80.55,4817.0
2018-08-06 13:40:00,80.51,80.53,80.42,80.42,1993.0,80.51,80.53,80.42,80.42,1993.0
2018-08-06 13:50:00,80.41,80.41,80.31,80.33,5340.0,80.41,80.41,80.31,80.33,5340.0
2018-08-06 14:00:00,80.32,80.55,80.32,80.46,4739.0,80.32,80.55,80.32,80.46,4739.0
2018-08-06 14:10:00,80.51,80.56,80.5,80.55,4767.0,80.51,80.56,80.5,80.55,4767.0
2018-08-06 14:20:00,80.55,80.68,80.49,80.67,3815.0,80.55,80.68,80.49,80.67,3815.0
2018-08-06 14:30:00,80.64,80.69,80.64,80.69,3022.0,80.64,80.69,80.64,80.69,3022.0
2018-08-06 14:40:00,80.66,80.71,80.62,80.63,3304.0,80.66,80.71,80.62,80.63,3304.0
2018-08-06 14:50:00,80.64,80.72,80.64,80.65,4451.0,80.64,80.72,80.64,80.65,4451.0
2018-08-06 15:00:00,80.63,80.71,80.61,80.71,4856.0,80.63,80.71,80.61,80.71,4856.0
2018-08-06 15:10:00,80.7,80.76,80.7,80.76,2923.0,80.7,80.76,80.7,80.76,2923.0
2018-08-06 15:20:00,80.73,80.77,80.67,80.77,6638.0,80.73,80.77,80.67,80.77,6638.0
2018-08-06 15:30:00,80.75,80.83,80.73,80.8,11705.0,80.75,80.83,80.73,80.8,11705.0
2018-08-06 15:40:00,80.78,80.88,80.77,80.88,20585.0,80.78,80.88,80.77,80.88,20585.0
2018-08-06 15:50:00,80.88,80.93,80.86,80.89,40728.0,80.88,80.93,80.86,80.89,40728.0
2018-08-07 09:30:00,81.16,81.96,81.03,81.56,22121.0,81.16,81.96,81.03,81.56,22121.0
2018-08-07 09:40:00,81.5,81.79,80.76,80.76,14692.0,81.5,81.79,80.76,80.76,14692.0
2018-08-07 09:50:00,80.69,81.29,80.6,81.28,10280.0,80.69,81.29,80.6,81.28,10280.0
2018-08-07 10:00:00,81.16,81.33,81.13,81.2,6572.0,81.16,81.33,81.13,81.2,6572.0
2018-08-07 10:10:00,81.2,81.29,81.13,81.22,3816.0,81.2,81.29,81.13,81.22,3816.0
2018-08-07 10:20:00,81.17,81.52,81.05,81.48,9559.0,81.17,81.52,81.05,81.48,9559.0
2018-08-07 10:30:00,81.53,81.65,81.34,81.57,8319.0,81.53,81.65,81.34,81.57,8319.0
2018-08-07 10:40:00,81.46,81.48,81.05,81.05,18774.0,81.46,81.48,81.05,81.05,18774.0
2018-08-07 10:50:00,81.0,81.16,80.95,81.06,8148.0,81.0,81.16,80.95,81.06,8148.0
2018-08-07 11:00:00,81.02,81.42,80.95,81.42,5063.0,81.02,81.42,80.95,81.42,5063.0
2018-08-07 11:10:00,81.33,81.4,81.25,81.34,19971.0,81.33,81.4,81.25,81.34,19971.0
2018-08-07 11:20:00,81.34,81.39,81.24,81.37,5051.0,81.34,81.39,81.24,81.37,5051.0
2018-08-07 11:30:00,81.36,81.39,81.29,81.36,3600.0,81.36,81.39,81.29,81.36,3600.0
2018-08-07 11:40:00,81.37,81.44,81.36,81.37,3052.0,81.37,81.44,81.36,81.37,3052.0
2018-08-07 11:50:00,81.36,81.45,81.31,81.36,6727.0,81.36,81.45,81.31,81.36,6727.0
2018-08-07 12:00:00,81.38,81.38,81.25,81.25,4706.0,81.38,81.38,81.25,81.25,4706.0
2018-08-07 12:10:00,81.28,81.38,81.25,81.38,4500.0,81.28,81.38,81.25,81.38,4500.0
2018-08-07 12:20:00,81.41,81.42,81.3,81.37,10098.0,81.41,81.42,81.3,81.37,10098.0
2018-08-07 12:30:00,81.31,81.35,81.25,81.34,4000.0,81.31,81.35,81.25,81.34,4000.0
2018-08-07 12:40:00,81.32,81.52,81.31,81.5,5006.0,81.32,81.52,81.31,81.5,5006.0
2018-08-07 12:50:00,81.47,81.54,81.46,81.48,5725.0,81.47,81.54,81.46,81.48,5725.0
2018-08-07 13:00:00,81.5,81.5,81.28,81.28,5338.0,81.5,81.5,81.28,81.28,5338.0
2018-08-07 13:10:00,81.32,81.46,81.32,81.39,9886.0,81.32,81.46,81.32,81.39,9886.0
2018-08-07 13:20:00,81.37,81.4,81.32,81.33,6499.0,81.37,81.4,81.32,81.33,6499.0
2018-08-07 13:30:00,81.36,81.55,81.36,81.4,7684.0,81.36,81.55,81.36,81.4,7684.0
2018-08-07 13:40:00,81.4,81.5,81.4,81.44,3005.0,81.4,81.5,81.4,81.44,3005.0
2018-08-07 13:50:00,81.41,81.57,81.41,81.5,5939.0,81.41,81.57,81.41,81.5,5939.0
2018-08-07 14:00:00,81.49,81.6,81.49,81.54,9022.0,81.49,81.6,81.49,81.54,9022.0
2018-08-07 14:10:00,81.52,81.52,81.37,81.41,4810.0,81.52,81.52,81.37,81.41,4810.0
2018-08-07 14:20:00,81.41,81.48,81.38,81.48,5581.0,81.41,81.48,81.38,81.48,5581.0
2018-08-07 14:30:00,81.46,81.47,81.4,81.45,2250.0,81.46,81.47,81.4,81.45,2250.0
2018-08-07 14:40:00,81.43,81.47,81.43,81.44,3081.0,81.43,81.47,81.43,81.44,3081.0
2018-08-07 14:50:00,81.46,81.53,81.45,81.53,11321.0,81.46,81.53,81.45,81.53,11321.0
2018-08-07 15:00:00,81.49,81.5,81.36,81.37,5387.0,81.49,81.5,81.36,81.37,5387.0
2018-08-07 15:10:00,81.41,81.42,81.37,81.41,4229.0,81.41,81.42,81.37,81.41,4229.0
2018-08-07 15:20:00,81.41,81.48,81.39,81.4,8606.0,81.41,81.48,81.39,81.4,8606.0
2018-08-07 15:30:00,81.4,81.41,81.31,81.34,6523.0,81.4,81.41,81.31,81.34,6523.0
2018-08-07 15:40:00,81.33,81.38,81.24,81.3,10622.0,81.33,81.38,81.24,81.3,10622.0
2018-08-07 15:50:00,81.31,81.34,81.27,81.32,14376.0,81.31,81.34,81.27,81.32,14376.0
2018-08-08 09:30:00,81.88,81.99,80.82,81.8,18689.0,81.88,81.99,80.82,81.8,18689.0
2018-08-08 09:40:00,81.64,82.2,81.4,82.2,8262.0,81.64,82.2,81.4,82.2,8262.0
2018-08-08 09:50:00,82.17,82.22,81.87,81.96,17554.0,82.17,82.22,81.87,81.96,17554.0
2018-08-08 10:00:00,82.01,82.28,81.92,82.14,21599.0,82.01,82.28,81.92,82.14,21599.0
2018-08-08 10:10:00,82.24,82.26,81.87,81.87,8587.0,82.24,82.26,81.87,81.87,8587.0
2018-08-08 10:20:00,81.88,81.96,81.57,81.74,7838.0,81.88,81.96,81.57,81.74,7838.0
2018-08-08 10:30:00,81.73,81.87,81.66,81.73,3998.0,81.73,81.87,81.66,81.73,3998.0
2018-08-08 10:40:00,81.76,81.91,81.73,81.89,3478.0,81.76,81.91,81.73,81.89,3478.0
2018-08-08 10:50:00,81.89,82.36,81.86,82.15,9155.0,81.89,82.36,81.86,82.15,9155.0
2018-08-08 11:00:00,82.09,82.37,82.08,82.34,4249.0,82.09,82.37,82.08,82.34,4249.0
2018-08-08 11:10:00,82.28,82.29,82.04,82.08,4301.0,82.28,82.29,82.04,82.08,4301.0
2018-08-08 11:20:00,82.08,82.08,81.67,81.7,22373.0,82.08,82.08,81.67,81.7,22373.0
2018-08-08 11:30:00,81.73,81.89,81.73,81.85,7642.0,81.73,81.89,81.73,81.85,7642.0
2018-08-08 11:40:00,81.91,81.91,81.75,81.79,5280.0,81.91,81.91,81.75,81.79,5280.0
2018-08-08 11:50:00,81.79,81.79,81.62,81.62,3710.0,81.79,81.79,81.62,81.62,3710.0
2018-08-08 12:00:00,81.62,81.94,81.59,81.94,7125.0,81.62,81.94,81.59,81.94,7125.0
2018-08-08 12:10:00,81.92,82.05,81.91,82.01,5781.0,81.92,82.05,81.91,82.01,5781.0
2018-08-08 12:20:00,82.03,82.1,81.94,81.96,2600.0,82.03,82.1,81.94,81.96,2600.0
2018-08-08 12:30:00,81.98,82.17,81.98,82.13,7305.0,81.98,82.17,81.98,82.13,7305.0
2018-08-08 12:40:00,82.16,82.18,82.07,82.13,3376.0,82.16,82.18,82.07,82.13,3376.0
2018-08-08 12:50:00,82.15,82.16,81.94,81.98,3649.0,82.15,82.16,81.94,81.98,3649.0
2018-08-08 13:00:00,81.96,82.09,81.96,82.04,4045.0,81.96,82.09,81.96,82.04,4045.0
2018-08-08 13:10:00,82.07,82.16,82.07,82.11,1172.0,82.07,82.16,82.07,82.11,1172.0
2018-08-08 13:20:00,82.12,82.22,82.1,82.13,3399.0,82.12,82.22,82.1,82.13,3399.0
2018-08-08 13:30:00,82.12,82.22,82.1,82.1,1955.0,82.12,82.22,82.1,82.1,1955.0
2018-08-08 13:40:00,82.1,82.1,82.03,82.07,3551.0,82.1,82.1,82.03,82.07,3551.0
2018-08-08 13:50:00,82.08,82.15,82.06,82.15,4287.0,82.08,82.15,82.06,82.15,4287.0
2018-08-08 14:00:00,82.16,82.16,82.03,82.03,2800.0,82.16,82.16,82.03,82.03,2800.0
2018-08-08 14:10:00,82.02,82.12,81.93,82.12,3646.0,82.02,82.12,81.93,82.12,3646.0
2018-08-08 14:20:00,82.1,82.2,82.1,82.16,3000.0,82.1,82.2,82.1,82.16,3000.0
2018-08-08 14:30:00,82.16,82.17,81.98,81.99,7277.0,82.16,82.17,81.98,81.99,7277.0
2018-08-08 14:40:00,81.99,82.07,81.96,82.03,9648.0,81.99,82.07,81.96,82.03,9648.0
2018-08-08 14:50:00,82.04,82.05,81.87,81.88,4820.0,82.04,82.05,81.87,81.88,4820.0
2018-08-08 15:00:00,81.9,81.97,81.87,81.97,7900.0,81.9,81.97,81.87,81.97,7900.0
2018-08-08 15:10:00,81.94,82.02,81.93,81.94,6300.0,81.94,82.02,81.93,81.94,6300.0
2018-08-08 15:20:00,81.93,81.97,81.87,81.88,8376.0,81.93,81.97,81.87,81.88,8376.0
2018-08-08 15:30:00,81.91,81.98,81.83,81.84,13500.0,81.91,81.98,81.83,81.84,13500.0
2018-08-08 15:40:00,81.82,82.01,81.81,81.99,62175.0,81.82,82.01,81.81,81.99,62175.0
2018-08-08 15:50:00,82.02,82.24,82.0,82.02,107914.0,82.02,82.24,82.0,82.02,107914.0
2018-08-09 09:30:00,81.8,82.51,81.7,82.51,16963.0,81.8,82.51,81.7,82.51,16963.0
2018-08-09 09:40:00,82.58,82.97,82.58,82.87,10316.0,82.58,82.97,82.58,82.87,10316.0
2018-08-09 09:50:00,82.86,83.19,82.73,82.73,19620.0,82.86,83.19,82.73,82.73,19620.0
2018-08-09 10:00:00,82.59,83.32,82.59,83.3,7289.0,82.59,83.32,82.59,83.3,7289.0
2018-08-09 10:10:00,83.23,83.4,83.12,83.15,9270.0,83.23,83.4,83.12,83.15,9270.0
2018-08-09 10:20:00,83.15,83.44,83.14,83.41,9816.0,83.15,83.44,83.14,83.41,9816.0
2018-08-09 10:30:00,83.37,83.43,83.32,83.37,6545.0,83.37,83.43,83.32,83.37,6545.0
2018-08-09 10:40:00,83.34,83.58,83.33,83.54,19565.0,83.34,83.58,83.33,83.54,19565.0
2018-08-09 10:50:00,83.56,83.77,83.48,83.64,17941.0,83.56,83.77,83.48,83.64,17941.0
2018-08-09 11:00:00,83.65,83.8,83.65,83.75,16252.0,83.65,83.8,83.65,83.75,16252.0
2018-08-09 11:10:00,83.75,84.0,83.73,84.0,27481.0,83.75,84.0,83.73,84.0,27481.0
2018-08-09 11:20:00,83.99,84.07,83.82,83.83,15711.0,83.99,84.07,83.82,83.83,15711.0
2018-08-09 11:30:00,83.78,83.95,83.72,83.95,7672.0,83.78,83.95,83.72,83.95,7672.0
2018-08-09 11:40:00,83.93,83.97,83.57,83.57,7921.0,83.93,83.97,83.57,83.57,7921.0
2018-08-09 11:50:00,83.54,83.58,83.45,83.58,4840.0,83.54,83.58,83.45,83.58,4840.0
2018-08-09 12:00:00,83.58,83.65,83.46,83.58,7142.0,83.58,83.65,83.46,83.58,7142.0
2018-08-09 12:10:00,83.61,83.64,83.53,83.55,3511.0,83.61,83.64,83.53,83.55,3511.0
2018-08-09 12:20:00,83.53,83.55,83.48,83.51,3175.0,83.53,83.55,83.48,83.51,3175.0
2018-08-09 12:30:00,83.48,83.59,83.47,83.59,4064.0,83.48,83.59,83.47,83.59,4064.0
2018-08-09 12:40:00,83.59,83.61,83.51,83.58,5247.0,83.59,83.61,83.51,83.58,5247.0
2018-08-09 12:50:00,83.56,83.7,83.56,83.7,4125.0,83.56,83.7,83.56,83.7,4125.0
2018-08-09 13:00:00,83.7,83.71,83.65,83.65,5737.0,83.7,83.71,83.65,83.65,5737.0
2018-08-09 13:10:00,83.65,83.77,83.63,83.74,5824.0,83.65,83.77,83.63,83.74,5824.0
2018-08-09 13:20:00,83.73,83.73,83.62,83.7,4327.0,83.73,83.73,83.62,83.7,4327.0
2018-08-09 13:30:00,83.73,83.79,83.69,83.76,8049.0,83.73,83.79,83.69,83.76,8049.0
2018-08-09 13:40:00,83.73,83.77,83.7,83.76,2981.0,83.73,83.77,83.7,83.76,2981.0
2018-08-09 13:50:00,83.76,83.78,83.71,83.78,4941.0,83.76,83.78,83.71,83.78,4941.0
2018-08-09 14:00:00,83.76,83.77,83.71,83.73,6588.0,83.76,83.77,83.71,83.73,6588.0
2018-08-09 14:10:00,83.73,83.73,83.52,83.53,5138.0,83.73,83.73,83.52,83.53,5138.0
2018-08-09 14:20:00,83.52,83.52,83.36,83.38,5758.0,83.52,83.52,83.36,83.38,5758.0
2018-08-09 14:30:00,83.38,83.45,83.38,83.43,6531.0,83.38,83.45,83.38,83.43,6531.0
2018-08-09 14:40:00,83.43,83.47,83.36,83.44,4510.0,83.43,83.47,83.36,83.44,4510.0
2018-08-09 14:50:00,83.44,83.45,83.23,83.26,6757.0,83.44,83.45,83.23,83.26,6757.0
2018-08-09 15:00:00,83.26,83.27,83.18,83.18,5498.0,83.26,83.27,83.18,83.18,5498.0
2018-08-09 15:10:00,83.17,83.27,83.16,83.26,12822.0,83.17,83.27,83.16,83.26,12822.0
2018-08-09 15:20:00,83.27,83.37,83.25,83.34,9458.0,83.27,83.37,83.25,83.34,9458.0
2018-08-09 15:30:00,83.34,83.39,83.21,83.24,12308.0,83.34,83.39,83.21,83.24,12308.0
2018-08-09 15:40:00,83.23,83.24,83.08,83.1,27686.0,83.23,83.24,83.08,83.1,27686.0
2018-08-09 15:50:00,83.11,83.16,83.0,83.04,53341.0,83.11,83.16,83.0,83.04,53341.0
2018-08-10 09:30:00,82.57,83.28,81.68,83.28,14074.0,82.57,83.28,81.68,83.28,14074.0
2018-08-10 09:40:00,83.21,83.78,83.1,83.7,8950.0,83.21,83.78,83.1,83.7,8950.0
2018-08-10 09:50:00,83.62,83.66,83.26,83.32,9906.0,83.62,83.66,83.26,83.32,9906.0
2018-08-10 10:00:00,83.29,83.73,83.16,83.62,8282.0,83.29,83.73,83.16,83.62,8282.0
2018-08-10 10:10:00,83.76,84.23,83.69,84.09,20473.0,83.76,84.23,83.69,84.09,20473.0
2018-08-10 10:20:00,84.05,84.31,84.04,84.26,16437.0,84.05,84.31,84.04,84.26,16437.0
2018-08-10 10:30:00,84.23,84.5,84.22,84.46,10713.0,84.23,84.5,84.22,84.46,10713.0
2018-08-10 10:40:00,84.38,84.45,84.25,84.45,10949.0,84.38,84.45,84.25,84.45,10949.0
2018-08-10 10:50:00,84.38,84.45,84.26,84.26,12260.0,84.38,84.45,84.26,84.26,12260.0
2018-08-10 11:00:00,84.2,84.38,84.14,84.32,10368.0,84.2,84.38,84.14,84.32,10368.0
2018-08-10 11:10:00,84.27,84.32,84.17,84.18,6080.0,84.27,84.32,84.17,84.18,6080.0
2018-08-10 11:20:00,84.19,84.26,84.03,84.03,10147.0,84.19,84.26,84.03,84.03,10147.0
2018-08-10 11:30:00,84.02,84.17,84.01,84.17,5950.0,84.02,84.17,84.01,84.17,5950.0
2018-08-10 11:40:00,84.12,84.15,84.06,84.15,2853.0,84.12,84.15,84.06,84.15,2853.0
2018-08-10 11:50:00,84.11,84.33,84.1,84.18,13562.0,84.11,84.33,84.1,84.18,13562.0
2018-08-10 12:00:00,84.11,84.11,83.89,83.99,5811.0,84.11,84.11,83.89,83.99,5811.0
2018-08-10 12:10:00,83.95,84.04,83.88,84.03,3260.0,83.95,84.04,83.88,84.03,3260.0
2018-08-10 12:20:00,84.01,84.24,84.01,84.21,2039.0,84.01,84.24,84.01,84.21,2039.0
2018-08-10 12:30:00,84.22,84.37,84.22,84.37,6265.0,84.22,84.37,84.22,84.37,6265.0
2018-08-10 12:40:00,84.31,84.37,84.29,84.37,6126.0,84.31,84.37,84.29,84.37,6126.0
2018-08-10 12:50:00,84.37,84.38,84.27,84.31,6541.0,84.37,84.38,84.27,84.31,6541.0
2018-08-10 13:00:00,84.27,84.27,84.14,84.18,4367.0,84.27,84.27,84.14,84.18,4367.0
2018-08-10 13:10:00,84.17,84.17,84.11,84.11,1491.0,84.17,84.17,84.11,84.11,1491.0
2018-08-10 13:20:00,84.05,84.05,83.9,83.9,2836.0,84.05,84.05,83.9,83.9,2836.0
2018-08-10 13:30:00,83.89,83.9,83.67,83.69,2450.0,83.89,83.9,83.67,83.69,2450.0
2018-08-10 13:40:00,83.7,83.77,83.56,83.58,6135.0,83.7,83.77,83.56,83.58,6135.0
2018-08-10 13:50:00,83.57,83.59,83.45,83.48,3786.0,83.57,83.59,83.45,83.48,3786.0
2018-08-10 14:00:00,83.52,83.64,83.5,83.59,4641.0,83.52,83.64,83.5,83.59,4641.0
2018-08-10 14:10:00,83.61,83.73,83.6,83.63,2400.0,83.61,83.73,83.6,83.63,2400.0
2018-08-10 14:20:00,83.66,83.66,83.5,83.5,3745.0,83.66,83.66,83.5,83.5,3745.0
2018-08-10 14:30:00,83.54,83.56,83.47,83.52,2416.0,83.54,83.56,83.47,83.52,2416.0
2018-08-10 14:40:00,83.5,83.59,83.49,83.57,6381.0,83.5,83.59,83.49,83.57,6381.0
2018-08-10 14:50:00,83.59,83.63,83.47,83.47,4398.0,83.59,83.63,83.47,83.47,4398.0
2018-08-10 15:00:00,83.45,83.49,83.35,83.41,11280.0,83.45,83.49,83.35,83.41,11280.0
2018-08-10 15:10:00,83.39,83.53,83.38,83.51,8321.0,83.39,83.53,83.38,83.51,8321.0
2018-08-10 15:20:00,83.53,83.61,83.49,83.5,9146.0,83.53,83.61,83.49,83.5,9146.0
2018-08-10 15:30:00,83.53,83.58,83.51,83.58,11861.0,83.53,83.58,83.51,83.58,11861.0
2018-08-10 15:40:00,83.56,83.56,83.46,83.51,17083.0,83.56,83.56,83.46,83.51,17083.0
2018-08-10 15:50:00,83.51,83.58,83.49,83.53,19705.0,83.51,83.58,83.49,83.53,19705.0
2018-08-13 09:30:00,83.57,84.81,83.57,84.52,24857.0,83.57,84.81,83.57,84.52,24857.0
2018-08-13 09:40:00,84.62,84.82,84.43,84.64,13441.0,84.62,84.82,84.43,84.64,13441.0
2018-08-13 09:50:00,84.65,85.44,84.65,85.13,112981.0,84.65,85.44,84.65,85.13,112981.0
2018-08-13 10:00:00,85.22,85.75,85.11,85.48,37063.0,85.22,85.75,85.11,85.48,37063.0
2018-08-13 10:10:00,85.49,85.97,85.49,85.83,62814.0,85.49,85.97,85.49,85.83,62814.0
2018-08-13 10:20:00,85.78,85.81,85.26,85.44,47242.0,85.78,85.81,85.26,85.44,47242.0
2018-08-13 10:30:00,85.45,85.53,85.23,85.42,33486.0,85.45,85.53,85.23,85.42,33486.0
2018-08-13 10:40:00,85.46,85.48,85.08,85.17,21427.0,85.46,85.48,85.08,85.17,21427.0
2018-08-13 10:50:00,85.12,85.52,85.12,85.34,19135.0,85.12,85.52,85.12,85.34,19135.0
2018-08-13 11:00:00,85.31,85.57,85.2,85.26,25225.0,85.31,85.57,85.2,85.26,25225.0
2018-08-13 11:10:00,85.21,85.3,84.65,84.74,22351.0,85.21,85.3,84.65,84.74,22351.0
2018-08-13 11:20:00,84.72,84.88,84.53,84.79,25707.0,84.72,84.88,84.53,84.79,25707.0
2018-08-13 11:30:00,84.81,84.82,84.46,84.46,14226.0,84.81,84.82,84.46,84.46,14226.0
2018-08-13 11:40:00,84.49,84.5,84.3,84.37,15951.0,84.49,84.5,84.3,84.37,15951.0
2018-08-13 11:50:00,84.32,84.38,84.15,84.38,6788.0,84.32,84.38,84.15,84.38,6788.0
2018-08-13 12:00:00,84.41,84.49,84.4,84.49,2928.0,84.41,84.49,84.4,84.49,2928.0
2018-08-13 12:10:00,84.47,84.72,84.45,84.5,18627.0,84.47,84.72,84.45,84.5,18627.0
2018-08-13 12:20:00,84.5,84.53,84.15,84.18,13689.0,84.5,84.53,84.15,84.18,13689.0
2018-08-13 12:30:00,84.17,84.18,84.05,84.15,9941.0,84.17,84.18,84.05,84.15,9941.0
2018-08-13 12:40:00,84.16,84.23,83.87,83.87,14310.0,84.16,84.23,83.87,83.87,14310.0
2018-08-13 12:50:00,83.9,83.96,83.83,83.9,7114.0,83.9,83.96,83.83,83.9,7114.0
2018-08-13 13:00:00,83.92,83.98,83.76,83.77,10824.0,83.92,83.98,83.76,83.77,10824.0
2018-08-13 13:10:00,83.8,83.9,83.61,83.87,17819.0,83.8,83.9,83.61,83.87,17819.0
2018-08-13 13:20:00,83.87,84.07,83.87,84.07,3614.0,83.87,84.07,83.87,84.07,3614.0
2018-08-13 13:30:00,84.08,84.23,84.08,84.13,4630.0,84.08,84.23,84.08,84.13,4630.0
2018-08-13 13:40:00,84.08,84.19,84.08,84.13,4600.0,84.08,84.19,84.08,84.13,4600.0
2018-08-13 13:50:00,84.17,84.28,84.14,84.14,5183.0,84.17,84.28,84.14,84.14,5183.0
2018-08-13 14:00:00,84.18,84.45,84.18,84.4,13275.0,84.18,84.45,84.18,84.4,13275.0
2018-08-13 14:10:00,84.41,84.47,84.29,84.32,16940.0,84.41,84.47,84.29,84.32,16940.0
2018-08-13 14:20:00,84.29,84.46,84.29,84.42,8028.0,84.29,84.46,84.29,84.42,8028.0
2018-08-13 14:30:00,84.41,84.44,84.15,84.17,24215.0,84.41,84.44,84.15,84.17,24215.0
2018-08-13 14:40:00,84.21,84.36,84.2,84.31,12924.0,84.21,84.36,84.2,84.31,12924.0
2018-08-13 14:50:00,84.31,84.34,83.87,83.97,9799.0,84.31,84.34,83.87,83.97,9799.0
2018-08-13 15:00:00,83.97,84.1,83.95,84.02,12078.0,83.97,84.1,83.95,84.02,12078.0
2018-08-13 15:10:00,84.04,84.09,83.9,83.9,19418.0,84.04,84.09,83.9,83.9,19418.0
2018-08-13 15:20:00,83.9,83.93,83.74,83.74,18150.0,83.9,83.93,83.74,83.74,18150.0
2018-08-13 15:30:00,83.73,83.74,83.6,83.7,24710.0,83.73,83.74,83.6,83.7,24710.0
2018-08-13 15:40:00,83.69,83.85,83.69,83.82,18851.0,83.69,83.85,83.69,83.82,18851.0
2018-08-13 15:50:00,83.82,83.83,83.65,83.69,47809.0,83.82,83.83,83.65,83.69,47809.0
2018-08-14 09:30:00,83.86,84.05,83.4,83.59,18987.0,83.86,84.05,83.4,83.59,18987.0
2018-08-14 09:40:00,83.65,83.7,82.93,82.93,21787.0,83.65,83.7,82.93,82.93,21787.0
2018-08-14 09:50:00,82.88,83.05,82.34,82.79,18430.0,82.88,83.05,82.34,82.79,18430.0
2018-08-14 10:00:00,82.75,83.18,82.68,83.12,9322.0,82.75,83.18,82.68,83.12,9322.0
2018-08-14 10:10:00,83.17,83.93,83.06,83.87,11087.0,83.17,83.93,83.06,83.87,11087.0
2018-08-14 10:20:00,83.8,83.87,83.4,83.65,7825.0,83.8,83.87,83.4,83.65,7825.0
2018-08-14 10:30:00,83.67,84.08,83.67,83.85,10224.0,83.67,84.08,83.67,83.85,10224.0
2018-08-14 10:40:00,83.85,83.85,83.66,83.7,4500.0,83.85,83.85,83.66,83.7,4500.0
2018-08-14 10:50:00,83.81,84.1,83.75,84.04,7136.0,83.81,84.1,83.75,84.04,7136.0
2018-08-14 11:00:00,84.07,84.23,84.02,84.19,7272.0,84.07,84.23,84.02,84.19,7272.0
2018-08-14 11:10:00,84.23,84.64,84.22,84.47,9664.0,84.23,84.64,84.22,84.47,9664.0
2018-08-14 11:20:00,84.47,84.68,84.47,84.5,8713.0,84.47,84.68,84.47,84.5,8713.0
2018-08-14 11:30:00,84.54,84.54,84.32,84.53,6759.0,84.54,84.54,84.32,84.53,6759.0
2018-08-14 11:40:00,84.53,84.6,84.33,84.6,13760.0,84.53,84.6,84.33,84.6,13760.0
2018-08-14 11:50:00,84.65,84.65,84.44,84.49,12855.0,84.65,84.65,84.44,84.49,12855.0
2018-08-14 12:00:00,84.54,84.55,84.4,84.42,7775.0,84.54,84.55,84.4,84.42,7775.0
2018-08-14 12:10:00,84.46,84.5,84.42,84.5,7739.0,84.46,84.5,84.42,84.5,7739.0
2018-08-14 12:20:00,84.49,84.49,84.38,84.38,4922.0,84.49,84.49,84.38,84.38,4922.0
2018-08-14 12:30:00,84.38,84.4,84.24,84.39,8723.0,84.38,84.4,84.24,84.39,8723.0
2018-08-14 12:40:00,84.39,84.56,84.38,84.52,5674.0,84.39,84.56,84.38,84.52,5674.0
2018-08-14 12:50:00,84.57,84.58,84.3,84.35,6071.0,84.57,84.58,84.3,84.35,6071.0
2018-08-14 13:00:00,84.35,84.48,84.34,84.48,7790.0,84.35,84.48,84.34,84.48,7790.0
2018-08-14 13:10:00,84.49,84.49,84.38,84.38,3549.0,84.49,84.49,84.38,84.38,3549.0
2018-08-14 13:20:00,84.38,84.5,84.33,84.48,24950.0,84.38,84.5,84.33,84.48,24950.0
2018-08-14 13:30:00,84.48,84.65,84.46,84.65,3913.0,84.48,84.65,84.46,84.65,3913.0
2018-08-14 13:40:00,84.65,84.69,84.6,84.62,4822.0,84.65,84.69,84.6,84.62,4822.0
2018-08-14 13:50:00,84.59,84.59,84.47,84.48,5400.0,84.59,84.59,84.47,84.48,5400.0
2018-08-14 14:00:00,84.49,84.56,84.38,84.42,4988.0,84.49,84.56,84.38,84.42,4988.0
2018-08-14 14:10:00,84.42,84.57,84.38,84.57,7453.0,84.42,84.57,84.38,84.57,7453.0
2018-08-14 14:20:00,84.57,84.57,84.5,84.52,5316.0,84.57,84.57,84.5,84.52,5316.0
2018-08-14 14:30:00,84.56,84.7,84.56,84.67,7100.0,84.56,84.7,84.56,84.67,7100.0
2018-08-14 14:40:00,84.66,84.67,84.58,84.63,11407.0,84.66,84.67,84.58,84.63,11407.0
2018-08-14 14:50:00,84.64,84.76,84.63,84.74,9069.0,84.64,84.76,84.63,84.74,9069.0
2018-08-14 15:00:00,84.74,84.88,84.72,84.88,10886.0,84.74,84.88,84.72,84.88,10886.0
2018-08-14 15:10:00,84.88,84.93,84.82,84.9,14175.0,84.88,84.93,84.82,84.9,14175.0
2018-08-14 15:20:00,84.9,84.95,84.83,84.93,11582.0,84.9,84.95,84.83,84.93,11582.0
2018-08-14 15:30:00,84.92,85.05,84.9,85.02,33039.0,84.92,85.05,84.9,85.02,33039.0
2018-08-14 15:40:00,85.02,85.02,84.86,85.01,34732.0,85.02,85.02,84.86,85.01,34732.0
2018-08-14 15:50:00,85.02,85.04,84.93,84.98,61738.0,85.02,85.04,84.93,84.98,61738.0
2018-08-15 09:30:00,84.38,85.03,84.05,84.82,27345.0,84.38,85.03,84.05,84.82,27345.0
2018-08-15 09:40:00,85.04,85.34,84.6,84.94,17560.0,85.04,85.34,84.6,84.94,17560.0
2018-08-15 09:50:00,84.88,85.2,84.3,84.34,17275.0,84.88,85.2,84.3,84.34,17275.0
2018-08-15 10:00:00,84.27,84.27,83.51,83.7,17488.0,84.27,84.27,83.51,83.7,17488.0
2018-08-15 10:10:00,83.64,83.67,83.13,83.26,21912.0,83.64,83.67,83.13,83.26,21912.0
2018-08-15 10:20:00,83.19,83.3,82.75,82.75,13780.0,83.19,83.3,82.75,82.75,13780.0
2018-08-15 10:30:00,82.75,83.63,82.68,83.63,17143.0,82.75,83.63,82.68,83.63,17143.0
2018-08-15 10:40:00,83.65,83.75,83.45,83.6,15631.0,83.65,83.75,83.45,83.6,15631.0
2018-08-15 10:50:00,83.54,83.56,83.27,83.27,4466.0,83.54,83.56,83.27,83.27,4466.0
2018-08-15 11:00:00,83.24,83.44,83.15,83.44,5821.0,83.24,83.44,83.15,83.44,5821.0
2018-08-15 11:10:00,83.46,83.82,83.46,83.77,3583.0,83.46,83.82,83.46,83.77,3583.0
2018-08-15 11:20:00,83.8,84.02,83.64,83.98,6202.0,83.8,84.02,83.64,83.98,6202.0
2018-08-15 11:30:00,83.88,84.15,83.86,83.95,8250.0,83.88,84.15,83.86,83.95,8250.0
2018-08-15 11:40:00,83.78,83.78,83.39,83.5,25084.0,83.78,83.78,83.39,83.5,25084.0
2018-08-15 11:50:00,83.5,83.5,83.11,83.12,6093.0,83.5,83.5,83.11,83.12,6093.0
2018-08-15 12:00:00,83.13,83.16,82.98,83.1,24642.0,83.13,83.16,82.98,83.1,24642.0
2018-08-15 12:10:00,83.12,83.19,83.01,83.08,10375.0,83.12,83.19,83.01,83.08,10375.0
2018-08-15 12:20:00,83.01,83.12,82.96,83.08,21251.0,83.01,83.12,82.96,83.08,21251.0
2018-08-15 12:30:00,83.13,83.35,83.07,83.26,36753.0,83.13,83.35,83.07,83.26,36753.0
2018-08-15 12:40:00,83.3,83.3,83.05,83.09,9793.0,83.3,83.3,83.05,83.09,9793.0
2018-08-15 12:50:00,83.06,83.15,83.02,83.05,2281.0,83.06,83.15,83.02,83.05,2281.0
2018-08-15 13:00:00,83.1,83.24,83.08,83.1,27913.0,83.1,83.24,83.08,83.1,27913.0
2018-08-15 13:10:00,83.06,83.15,82.99,83.02,10015.0,83.06,83.15,82.99,83.02,10015.0
2018-08-15 13:20:00,82.96,83.02,82.85,82.9,5010.0,82.96,83.02,82.85,82.9,5010.0
2018-08-15 13:30:00,82.9,82.97,82.86,82.97,6316.0,82.9,82.97,82.86,82.97,6316.0
2018-08-15 13:40:00,82.95,83.02,82.91,82.91,15775.0,82.95,83.02,82.91,82.91,15775.0
2018-08-15 13:50:00,82.94,83.0,82.89,82.93,3708.0,82.94,83.0,82.89,82.93,3708.0
2018-08-15 14:00:00,82.92,82.93,82.6,82.67,8544.0,82.92,82.93,82.6,82.67,8544.0
2018-08-15 14:10:00,82.7,82.7,82.58,82.66,4634.0,82.7,82.7,82.58,82.66,4634.0
2018-08-15 14:20:00,82.63,82.86,82.61,82.61,9609.0,82.63,82.86,82.61,82.61,9609.0
2018-08-15 14:30:00,82.67,82.8,82.65,82.71,4582.0,82.67,82.8,82.65,82.71,4582.0
2018-08-15 14:40:00,82.72,82.8,82.65,82.74,12167.0,82.72,82.8,82.65,82.74,12167.0
2018-08-15 14:50:00,82.75,82.82,82.69,82.81,21074.0,82.75,82.82,82.69,82.81,21074.0
2018-08-15 15:00:00,82.81,83.05,82.8,83.0,6814.0,82.81,83.05,82.8,83.0,6814.0
2018-08-15 15:10:00,82.99,82.99,82.76,82.81,12694.0,82.99,82.99,82.76,82.81,12694.0
2018-08-15 15:20:00,82.81,82.96,82.79,82.95,12075.0,82.81,82.96,82.79,82.95,12075.0
2018-08-15 15:30:00,82.97,83.01,82.86,82.86,20646.0,82.97,83.01,82.86,82.86,20646.0
2018-08-15 15:40:00,82.86,82.91,82.8,82.8,32531.0,82.86,82.91,82.8,82.8,32531.0
2018-08-15 15:50:00,82.8,82.95,82.69,82.76,71675.0,82.8,82.95,82.69,82.76,71675.0
2018-08-16 09:30:00,83.83,83.83,83.21,83.35,12848.0,83.83,83.83,83.21,83.35,12848.0
2018-08-16 09:40:00,83.59,83.78,83.02,83.14,7594.0,83.59,83.78,83.02,83.14,7594.0
2018-08-16 09:50:00,83.21,83.61,83.11,83.31,15990.0,83.21,83.61,83.11,83.31,15990.0
2018-08-16 10:00:00,83.51,84.05,83.51,83.95,8037.0,83.51,84.05,83.51,83.95,8037.0
2018-08-16 10:10:00,83.95,84.31,83.9,84.26,17869.0,83.95,84.31,83.9,84.26,17869.0
2018-08-16 10:20:00,84.19,84.34,83.96,84.19,10281.0,84.19,84.34,83.96,84.19,10281.0
2018-08-16 10:30:00,84.22,84.32,83.94,84.19,6058.0,84.22,84.32,83.94,84.19,6058.0
2018-08-16 10:40:00,84.15,84.31,84.08,84.21,5900.0,84.15,84.31,84.08,84.21,5900.0
2018-08-16 10:50:00,84.12,84.2,83.97,84.11,8481.0,84.12,84.2,83.97,84.11,8481.0
2018-08-16 11:00:00,84.12,84.43,84.12,84.39,5920.0,84.12,84.43,84.12,84.39,5920.0
2018-08-16 11:10:00,84.37,84.7,84.34,84.68,7626.0,84.37,84.7,84.34,84.68,7626.0
2018-08-16 11:20:00,84.6,84.82,84.6,84.82,6380.0,84.6,84.82,84.6,84.82,6380.0
2018-08-16 11:30:00,84.79,84.84,84.7,84.8,9044.0,84.79,84.84,84.7,84.8,9044.0
2018-08-16 11:40:00,84.78,84.95,84.74,84.93,6831.0,84.78,84.95,84.74,84.93,6831.0
2018-08-16 11:50:00,84.97,84.97,84.8,84.88,15783.0,84.97,84.97,84.8,84.88,15783.0
2018-08-16 12:00:00,84.93,85.04,84.9,84.92,12997.0,84.93,85.04,84.9,84.92,12997.0
2018-08-16 12:10:00,84.96,85.0,84.9,84.98,6765.0,84.96,85.0,84.9,84.98,6765.0
2018-08-16 12:20:00,84.97,85.03,84.9,84.9,9521.0,84.97,85.03,84.9,84.9,9521.0
2018-08-16 12:30:00,84.9,84.95,84.79,84.94,9304.0,84.9,84.95,84.79,84.94,9304.0
2018-08-16 12:40:00,84.93,84.95,84.79,84.83,7120.0,84.93,84.95,84.79,84.83,7120.0
2018-08-16 12:50:00,84.84,84.87,84.78,84.78,7652.0,84.84,84.87,84.78,84.78,7652.0
2018-08-16 13:00:00,84.83,84.9,84.78,84.78,6597.0,84.83,84.9,84.78,84.78,6597.0
2018-08-16 13:10:00,84.77,84.86,84.75,84.82,6198.0,84.77,84.86,84.75,84.82,6198.0
2018-08-16 13:20:00,84.83,84.86,84.81,84.81,5962.0,84.83,84.86,84.81,84.81,5962.0
2018-08-16 13:30:00,84.81,84.88,84.8,84.85,4946.0,84.81,84.88,84.8,84.85,4946.0
2018-08-16 13:40:00,84.87,84.87,84.61,84.61,7312.0,84.87,84.87,84.61,84.61,7312.0
2018-08-16 13:50:00,84.62,84.7,84.6,84.65,9874.0,84.62,84.7,84.6,84.65,9874.0
2018-08-16 14:00:00,84.67,84.84,84.64,84.76,8024.0,84.67,84.84,84.64,84.76,8024.0
2018-08-16 14:10:00,84.81,84.88,84.79,84.84,8776.0,84.81,84.88,84.79,84.84,8776.0
2018-08-16 14:20:00,84.85,84.85,84.72,84.72,7400.0,84.85,84.85,84.72,84.72,7400.0
2018-08-16 14:30:00,84.66,84.68,84.53,84.68,8979.0,84.66,84.68,84.53,84.68,8979.0
2018-08-16 14:40:00,84.68,84.77,84.59,84.74,30126.0,84.68,84.77,84.59,84.74,30126.0
2018-08-16 14:50:00,84.78,84.87,84.74,84.81,6842.0,84.78,84.87,84.74,84.81,6842.0
2018-08-16 15:00:00,84.85,84.88,84.72,84.72,9363.0,84.85,84.88,84.72,84.72,9363.0
2018-08-16 15:10:00,84.75,84.79,84.7,84.73,5368.0,84.75,84.79,84.7,84.73,5368.0
2018-08-16 15:20:00,84.73,84.75,84.7,84.74,10463.0,84.73,84.75,84.7,84.74,10463.0
2018-08-16 15:30:00,84.73,84.8,84.7,84.77,12235.0,84.73,84.8,84.7,84.77,12235.0
2018-08-16 15:40:00,84.77,84.81,84.74,84.78,28994.0,84.77,84.81,84.74,84.78,28994.0
2018-08-16 15:50:00,84.78,84.78,84.65,84.7,59918.0,84.78,84.78,84.65,84.7,59918.0
2018-08-17 09:30:00,84.71,85.33,84.15,85.24,57528.0,84.71,85.33,84.15,85.24,57528.0
2018-08-17 09:40:00,85.25,85.32,84.68,84.82,15994.0,85.25,85.32,84.68,84.82,15994.0
2018-08-17 09:50:00,84.83,84.91,84.31,84.7,10243.0,84.83,84.91,84.31,84.7,10243.0
2018-08-17 10:00:00,84.55,84.62,83.92,84.13,11728.0,84.55,84.62,83.92,84.13,11728.0
2018-08-17 10:10:00,84.02,84.09,83.76,83.83,4771.0,84.02,84.09,83.76,83.83,4771.0
2018-08-17 10:20:00,83.88,84.01,83.72,83.88,12420.0,83.88,84.01,83.72,83.88,12420.0
2018-08-17 10:30:00,83.9,83.99,83.71,83.71,30176.0,83.9,83.99,83.71,83.71,30176.0
2018-08-17 10:40:00,83.69,83.8,83.51,83.76,15246.0,83.69,83.8,83.51,83.76,15246.0
2018-08-17 10:50:00,83.75,83.77,83.48,83.63,13510.0,83.75,83.77,83.48,83.63,13510.0
2018-08-17 11:00:00,83.63,84.0,83.49,84.0,19176.0,83.63,84.0,83.49,84.0,19176.0
2018-08-17 11:10:00,84.0,84.13,83.8,84.13,7200.0,84.0,84.13,83.8,84.13,7200.0
2018-08-17 11:20:00,84.15,84.22,84.07,84.11,16600.0,84.15,84.22,84.07,84.11,16600.0
2018-08-17 11:30:00,84.13,84.19,83.9,83.9,6126.0,84.13,84.19,83.9,83.9,6126.0
2018-08-17 11:40:00,83.87,84.07,83.87,83.95,4908.0,83.87,84.07,83.87,83.95,4908.0
2018-08-17 11:50:00,83.96,84.13,83.96,84.06,7944.0,83.96,84.13,83.96,84.06,7944.0
2018-08-17 12:00:00,84.05,84.12,83.89,84.0,6250.0,84.05,84.12,83.89,84.0,6250.0
2018-08-17 12:10:00,83.98,83.98,83.81,83.82,3382.0,83.98,83.98,83.81,83.82,3382.0
2018-08-17 12:20:00,83.82,83.96,83.81,83.9,4103.0,83.82,83.96,83.81,83.9,4103.0
2018-08-17 12:30:00,83.89,83.94,83.56,83.58,6937.0,83.89,83.94,83.56,83.58,6937.0
2018-08-17 12:40:00,83.6,83.63,83.49,83.54,9103.0,83.6,83.63,83.49,83.54,9103.0
2018-08-17 12:50:00,83.56,83.64,83.55,83.59,8777.0,83.56,83.64,83.55,83.59,8777.0
2018-08-17 13:00:00,83.58,83.75,83.57,83.74,4918.0,83.58,83.75,83.57,83.74,4918.0
2018-08-17 13:10:00,83.72,83.76,83.65,83.76,4583.0,83.72,83.76,83.65,83.76,4583.0
2018-08-17 13:20:00,83.76,83.83,83.71,83.73,9803.0,83.76,83.83,83.71,83.73,9803.0
2018-08-17 13:30:00,83.72,83.87,83.72,83.85,7853.0,83.72,83.87,83.72,83.85,7853.0
2018-08-17 13:40:00,83.83,83.85,83.79,83.82,9557.0,83.83,83.85,83.79,83.82,9557.0
2018-08-17 13:50:00,83.82,84.05,83.8,84.05,9158.0,83.82,84.05,83.8,84.05,9158.0
2018-08-17 14:00:00,84.06,84.25,83.99,84.21,19765.0,84.06,84.25,83.99,84.21,19765.0
2018-08-17 14:10:00,84.23,84.44,84.23,84.42,14646.0,84.23,84.44,84.23,84.42,14646.0
2018-08-17 14:20:00,84.43,84.44,84.16,84.16,16271.0,84.43,84.44,84.16,84.16,16271.0
2018-08-17 14:30:00,84.16,84.33,84.16,84.33,10000.0,84.16,84.33,84.16,84.33,10000.0
2018-08-17 14:40:00,84.36,84.47,84.34,84.47,9296.0,84.36,84.47,84.34,84.47,9296.0
2018-08-17 14:50:00,84.47,84.56,84.46,84.56,16002.0,84.47,84.56,84.46,84.56,16002.0
2018-08-17 15:00:00,84.55,84.59,84.51,84.54,12459.0,84.55,84.59,84.51,84.54,12459.0
2018-08-17 15:10:00,84.55,84.64,84.54,84.63,19267.0,84.55,84.64,84.54,84.63,19267.0
2018-08-17 15:20:00,84.64,84.68,84.51,84.51,24324.0,84.64,84.68,84.51,84.51,24324.0
2018-08-17 15:30:00,84.52,84.6,84.43,84.59,19410.0,84.52,84.6,84.43,84.59,19410.0
2018-08-17 15:40:00,84.59,84.72,84.59,84.7,31301.0,84.59,84.72,84.59,84.7,31301.0
2018-08-17 15:50:00,84.69,84.73,84.63,84.72,115068.0,84.69,84.73,84.63,84.72,115068.0
2018-08-20 09:30:00,85.35,85.46,84.9,85.06,28696.0,85.35,85.46,84.9,85.06,28696.0
2018-08-20 09:40:00,84.99,85.25,84.44,85.25,62844.0,84.99,85.25,84.44,85.25,62844.0
2018-08-20 09:50:00,85.11,85.15,84.63,84.81,13424.0,85.11,85.15,84.63,84.81,13424.0
2018-08-20 10:00:00,84.91,85.54,84.9,85.53,14441.0,84.91,85.54,84.9,85.53,14441.0
2018-08-20 10:10:00,85.53,85.73,85.09,85.2,35496.0,85.53,85.73,85.09,85.2,35496.0
2018-08-20 10:20:00,85.28,85.43,85.19,85.31,19300.0,85.28,85.43,85.19,85.31,19300.0
2018-08-20 10:30:00,85.29,85.38,85.16,85.35,20964.0,85.29,85.38,85.16,85.35,20964.0
2018-08-20 10:40:00,85.3,85.62,85.22,85.56,29294.0,85.3,85.62,85.22,85.56,29294.0
2018-08-20 10:50:00,85.61,85.62,85.2,85.27,17862.0,85.61,85.62,85.2,85.27,17862.0
2018-08-20 11:00:00,85.25,85.49,85.25,85.42,12906.0,85.25,85.49,85.25,85.42,12906.0
2018-08-20 11:10:00,85.41,85.53,85.25,85.4,25807.0,85.41,85.53,85.25,85.4,25807.0
2018-08-20 11:20:00,85.44,85.61,85.29,85.54,19688.0,85.44,85.61,85.29,85.54,19688.0
2018-08-20 11:30:00,85.62,85.73,85.54,85.68,32817.0,85.62,85.73,85.54,85.68,32817.0
2018-08-20 11:40:00,85.67,85.7,85.59,85.62,12874.0,85.67,85.7,85.59,85.62,12874.0
2018-08-20 11:50:00,85.71,85.78,85.61,85.64,17570.0,85.71,85.78,85.61,85.64,17570.0
2018-08-20 12:00:00,85.64,86.16,85.64,86.13,25341.0,85.64,86.16,85.64,86.13,25341.0
2018-08-20 12:10:00,86.12,86.13,86.0,86.03,14534.0,86.12,86.13,86.0,86.03,14534.0
2018-08-20 12:20:00,86.01,86.22,85.94,86.14,10693.0,86.01,86.22,85.94,86.14,10693.0
2018-08-20 12:30:00,86.21,86.31,86.17,86.29,13820.0,86.21,86.31,86.17,86.29,13820.0
2018-08-20 12:40:00,86.29,86.46,86.25,86.46,35218.0,86.29,86.46,86.25,86.46,35218.0
2018-08-20 12:50:00,86.43,86.52,86.3,86.37,38036.0,86.43,86.52,86.3,86.37,38036.0
2018-08-20 13:00:00,86.37,86.42,86.24,86.3,9535.0,86.37,86.42,86.24,86.3,9535.0
2018-08-20 13:10:00,86.31,86.34,85.97,85.98,19158.0,86.31,86.34,85.97,85.98,19158.0
2018-08-20 13:20:00,86.02,86.22,86.02,86.22,16700.0,86.02,86.22,86.02,86.22,16700.0
2018-08-20 13:30:00,86.2,86.21,85.89,85.9,62738.0,86.2,86.21,85.89,85.9,62738.0
2018-08-20 13:40:00,85.91,85.99,85.8,85.89,17088.0,85.91,85.99,85.8,85.89,17088.0
2018-08-20 13:50:00,85.87,85.92,85.74,85.81,12089.0,85.87,85.92,85.74,85.81,12089.0
2018-08-20 14:00:00,85.83,85.95,85.81,85.87,9109.0,85.83,85.95,85.81,85.87,9109.0
2018-08-20 14:10:00,85.89,85.89,85.7,85.7,7220.0,85.89,85.89,85.7,85.7,7220.0
2018-08-20 14:20:00,85.73,85.9,85.71,85.9,11667.0,85.73,85.9,85.71,85.9,11667.0
2018-08-20 14:30:00,85.89,85.89,85.79,85.87,7707.0,85.89,85.89,85.79,85.87,7707.0
2018-08-20 14:40:00,85.87,85.93,85.79,85.85,18563.0,85.87,85.93,85.79,85.85,18563.0
2018-08-20 14:50:00,85.84,85.86,85.79,85.82,10134.0,85.84,85.86,85.79,85.82,10134.0
2018-08-20 15:00:00,85.85,85.9,85.76,85.76,12162.0,85.85,85.9,85.76,85.76,12162.0
2018-08-20 15:10:00,85.75,85.91,85.75,85.81,22136.0,85.75,85.91,85.75,85.81,22136.0
2018-08-20 15:20:00,85.84,85.85,85.72,85.72,16916.0,85.84,85.85,85.72,85.72,16916.0
2018-08-20 15:30:00,85.73,85.76,85.62,85.62,13767.0,85.73,85.76,85.62,85.62,13767.0
2018-08-20 15:40:00,85.62,85.75,85.58,85.62,33183.0,85.62,85.75,85.58,85.62,33183.0
2018-08-20 15:50:00,85.63,85.68,85.53,85.57,51438.0,85.63,85.68,85.53,85.57,51438.0
2018-08-21 09:30:00,85.69,86.65,85.69,86.18,35512.0,85.69,86.65,85.69,86.18,35512.0
2018-08-21 09:40:00,86.18,86.47,85.8,86.29,16949.0,86.18,86.47,85.8,86.29,16949.0
2018-08-21 09:50:00,86.29,86.87,86.29,86.8,31530.0,86.29,86.87,86.29,86.8,31530.0
2018-08-21 10:00:00,86.78,86.98,86.41,86.41,29782.0,86.78,86.98,86.41,86.41,29782.0
2018-08-21 10:10:00,86.48,87.5,86.48,87.39,52739.0,86.48,87.5,86.48,87.39,52739.0
2018-08-21 10:20:00,87.39,87.39,87.06,87.1,14966.0,87.39,87.39,87.06,87.1,14966.0
2018-08-21 10:30:00,87.01,87.42,87.0,87.23,50567.0,87.01,87.42,87.0,87.23,50567.0
2018-08-21 10:40:00,87.25,87.43,87.12,87.26,37103.0,87.25,87.43,87.12,87.26,37103.0
2018-08-21 10:50:00,87.29,87.58,87.19,87.53,12654.0,87.29,87.58,87.19,87.53,12654.0
2018-08-21 11:00:00,87.57,87.64,87.23,87.27,15614.0,87.57,87.64,87.23,87.27,15614.0
2018-08-21 11:10:00,87.21,87.23,86.9,86.9,20084.0,87.21,87.23,86.9,86.9,20084.0
2018-08-21 11:20:00,86.92,87.21,86.91,87.0,37447.0,86.92,87.21,86.91,87.0,37447.0
2018-08-21 11:30:00,86.97,87.32,86.8,87.32,34491.0,86.97,87.32,86.8,87.32,34491.0
2018-08-21 11:40:00,87.28,87.47,87.18,87.42,24133.0,87.28,87.47,87.18,87.42,24133.0
2018-08-21 11:50:00,87.37,87.4,87.18,87.3,12590.0,87.37,87.4,87.18,87.3,12590.0
2018-08-21 12:00:00,87.32,87.57,87.31,87.4,12432.0,87.32,87.57,87.31,87.4,12432.0
2018-08-21 12:10:00,87.4,87.54,87.32,87.48,35113.0,87.4,87.54,87.32,87.48,35113.0
2018-08-21 12:20:00,87.49,87.7,87.47,87.68,15172.0,87.49,87.7,87.47,87.68,15172.0
2018-08-21 12:30:00,87.7,87.76,87.56,87.56,16818.0,87.7,87.76,87.56,87.56,16818.0
2018-08-21 12:40:00,87.56,87.69,87.55,87.62,11735.0,87.56,87.69,87.55,87.62,11735.0
2018-08-21 12:50:00,87.62,87.65,87.41,87.42,10299.0,87.62,87.65,87.41,87.42,10299.0
2018-08-21 13:00:00,87.46,87.49,87.3,87.4,15957.0,87.46,87.49,87.3,87.4,15957.0
2018-08-21 13:10:00,87.4,87.46,87.33,87.44,10497.0,87.4,87.46,87.33,87.44,10497.0
2018-08-21 13:20:00,87.44,87.57,87.42,87.5,16032.0,87.44,87.57,87.42,87.5,16032.0
2018-08-21 13:30:00,87.52,87.57,87.48,87.57,23984.0,87.52,87.57,87.48,87.57,23984.0
2018-08-21 13:40:00,87.55,87.75,87.54,87.56,21598.0,87.55,87.75,87.54,87.56,21598.0
2018-08-21 13:50:00,87.56,87.6,87.22,87.22,20265.0,87.56,87.6,87.22,87.22,20265.0
2018-08-21 14:00:00,87.26,87.33,87.14,87.32,12656.0,87.26,87.33,87.14,87.32,12656.0
2018-08-21 14:10:00,87.33,87.36,87.26,87.28,15529.0,87.33,87.36,87.26,87.28,15529.0
2018-08-21 14:20:00,87.28,87.3,87.16,87.22,19532.0,87.28,87.3,87.16,87.22,19532.0
2018-08-21 14:30:00,87.2,87.28,87.09,87.2,19545.0,87.2,87.28,87.09,87.2,19545.0
2018-08-21 14:40:00,87.24,87.27,86.96,86.97,11676.0,87.24,87.27,86.96,86.97,11676.0
2018-08-21 14:50:00,86.95,87.06,86.87,87.06,23336.0,86.95,87.06,86.87,87.06,23336.0
2018-08-21 15:00:00,87.05,87.26,87.0,87.22,25849.0,87.05,87.26,87.0,87.22,25849.0
2018-08-21 15:10:00,87.22,87.34,87.2,87.33,13022.0,87.22,87.34,87.2,87.33,13022.0
2018-08-21 15:20:00,87.27,87.36,87.22,87.33,12542.0,87.27,87.36,87.22,87.33,12542.0
2018-08-21 15:30:00,87.33,87.49,87.33,87.47,59818.0,87.33,87.49,87.33,87.47,59818.0
2018-08-21 15:40:00,87.47,87.49,87.3,87.31,64592.0,87.47,87.49,87.3,87.31,64592.0
2018-08-21 15:50:00,87.29,87.29,87.06,87.09,58889.0,87.29,87.29,87.06,87.09,58889.0
2018-08-22 09:30:00,86.93,88.62,86.7,88.21,37733.0,86.93,88.62,86.7,88.21,37733.0
2018-08-22 09:40:00,88.26,88.5,87.72,88.23,19391.0,88.26,88.5,87.72,88.23,19391.0
2018-08-22 09:50:00,88.17,88.17,87.58,87.86,13960.0,88.17,88.17,87.58,87.86,13960.0
2018-08-22 10:00:00,87.99,88.0,87.6,87.65,26561.0,87.99,88.0,87.6,87.65,26561.0
2018-08-22 10:10:00,87.69,88.26,87.66,87.96,56870.0,87.69,88.26,87.66,87.96,56870.0
2018-08-22 10:20:00,88.01,88.28,87.96,87.99,12952.0,88.01,88.28,87.96,87.99,12952.0
2018-08-22 10:30:00,87.96,88.24,87.93,88.23,18516.0,87.96,88.24,87.93,88.23,18516.0
2018-08-22 10:40:00,88.22,88.56,88.22,88.41,12075.0,88.22,88.56,88.22,88.41,12075.0
2018-08-22 10:50:00,88.41,88.75,88.4,88.75,27681.0,88.41,88.75,88.4,88.75,27681.0
2018-08-22 11:00:00,88.7,88.77,88.55,88.63,18880.0,88.7,88.77,88.55,88.63,18880.0
2018-08-22 11:10:00,88.66,88.66,88.34,88.4,23725.0,88.66,88.66,88.34,88.4,23725.0
2018-08-22 11:20:00,88.42,88.58,88.33,88.51,11616.0,88.42,88.58,88.33,88.51,11616.0
2018-08-22 11:30:00,88.58,88.65,88.5,88.61,14877.0,88.58,88.65,88.5,88.61,14877.0
2018-08-22 11:40:00,88.65,88.7,88.52,88.6,16673.0,88.65,88.7,88.52,88.6,16673.0
2018-08-22 11:50:00,88.59,88.75,88.59,88.75,7500.0,88.59,88.75,88.59,88.75,7500.0
2018-08-22 12:00:00,88.73,88.82,88.67,88.78,20503.0,88.73,88.82,88.67,88.78,20503.0
2018-08-22 12:10:00,88.8,88.83,88.63,88.83,14837.0,88.8,88.83,88.63,88.83,14837.0
2018-08-22 12:20:00,88.86,89.02,88.79,88.95,31742.0,88.86,89.02,88.79,88.95,31742.0
2018-08-22 12:30:00,88.96,88.96,88.6,88.61,26500.0,88.96,88.96,88.6,88.61,26500.0
2018-08-22 12:40:00,88.6,88.8,88.6,88.71,12633.0,88.6,88.8,88.6,88.71,12633.0
2018-08-22 12:50:00,88.73,88.73,88.4,88.45,16416.0,88.73,88.73,88.4,88.45,16416.0
2018-08-22 13:00:00,88.4,88.41,88.22,88.22,26353.0,88.4,88.41,88.22,88.22,26353.0
2018-08-22 13:10:00,88.24,88.47,88.21,88.34,32947.0,88.24,88.47,88.21,88.34,32947.0
2018-08-22 13:20:00,88.36,88.37,88.27,88.32,26293.0,88.36,88.37,88.27,88.32,26293.0
2018-08-22 13:30:00,88.32,88.56,88.3,88.52,11232.0,88.32,88.56,88.3,88.52,11232.0
2018-08-22 13:40:00,88.55,88.56,88.41,88.49,6435.0,88.55,88.56,88.41,88.49,6435.0
2018-08-22 13:50:00,88.49,88.51,88.34,88.47,16343.0,88.49,88.51,88.34,88.47,16343.0
2018-08-22 14:00:00,88.46,88.7,88.45,88.49,17548.0,88.46,88.7,88.45,88.49,17548.0
2018-08-22 14:10:00,88.46,88.64,88.43,88.57,5468.0,88.46,88.64,88.43,88.57,5468.0
2018-08-22 14:20:00,88.6,88.67,88.57,88.67,8820.0,88.6,88.67,88.57,88.67,8820.0
2018-08-22 14:30:00,88.67,88.73,88.62,88.66,11147.0,88.67,88.73,88.62,88.66,11147.0
2018-08-22 14:40:00,88.64,88.7,88.54,88.58,10251.0,88.64,88.7,88.54,88.58,10251.0
2018-08-22 14:50:00,88.56,88.72,88.53,88.7,7899.0,88.56,88.72,88.53,88.7,7899.0
2018-08-22 15:00:00,88.69,88.82,88.68,88.82,20084.0,88.69,88.82,88.68,88.82,20084.0
2018-08-22 15:10:00,88.83,88.95,88.82,88.87,15878.0,88.83,88.95,88.82,88.87,15878.0
2018-08-22 15:20:00,88.85,89.08,88.85,88.99,30597.0,88.85,89.08,88.85,88.99,30597.0
2018-08-22 15:30:00,88.99,89.16,88.99,89.12,31454.0,88.99,89.16,88.99,89.12,31454.0
2018-08-22 15:40:00,89.12,89.19,89.03,89.19,44091.0,89.12,89.19,89.03,89.19,44091.0
2018-08-22 15:50:00,89.17,89.19,88.98,88.98,78858.0,89.17,89.19,88.98,88.98,78858.0
2018-08-23 09:30:00,89.02,90.52,89.02,90.22,93631.0,89.02,90.52,89.02,90.22,93631.0
2018-08-23 09:40:00,90.28,90.5,90.08,90.38,73845.0,90.28,90.5,90.08,90.38,73845.0
2018-08-23 09:50:00,90.45,90.45,89.53,89.91,56941.0,90.45,90.45,89.53,89.91,56941.0
2018-08-23 10:00:00,89.94,90.32,89.83,90.26,34927.0,89.94,90.32,89.83,90.26,34927.0
2018-08-23 10:10:00,90.25,90.73,90.21,90.32,67836.0,90.25,90.73,90.21,90.32,67836.0
2018-08-23 10:20:00,90.36,90.58,90.24,90.56,36605.0,90.36,90.58,90.24,90.56,36605.0
2018-08-23 10:30:00,90.54,90.55,90.13,90.47,28227.0,90.54,90.55,90.13,90.47,28227.0
2018-08-23 10:40:00,90.48,90.5,89.98,90.11,29726.0,90.48,90.5,89.98,90.11,29726.0
2018-08-23 10:50:00,90.05,90.08,89.64,89.71,23570.0,90.05,90.08,89.64,89.71,23570.0
2018-08-23 11:00:00,89.71,89.87,89.4,89.54,18296.0,89.71,89.87,89.4,89.54,18296.0
2018-08-23 11:10:00,89.52,89.52,88.73,89.11,23376.0,89.52,89.52,88.73,89.11,23376.0
2018-08-23 11:20:00,88.85,89.04,88.69,88.84,30005.0,88.85,89.04,88.69,88.84,30005.0
2018-08-23 11:30:00,88.88,88.91,88.63,88.63,26194.0,88.88,88.91,88.63,88.63,26194.0
2018-08-23 11:40:00,88.6,89.01,88.53,89.01,37101.0,88.6,89.01,88.53,89.01,37101.0
2018-08-23 11:50:00,89.0,89.83,88.99,89.78,19778.0,89.0,89.83,88.99,89.78,19778.0
2018-08-23 12:00:00,89.76,89.94,89.47,89.48,47405.0,89.76,89.94,89.47,89.48,47405.0
2018-08-23 12:10:00,89.43,89.53,89.29,89.45,11990.0,89.43,89.53,89.29,89.45,11990.0
2018-08-23 12:20:00,89.49,89.7,89.47,89.7,12989.0,89.49,89.7,89.47,89.7,12989.0
2018-08-23 12:30:00,89.7,90.13,89.69,89.83,62654.0,89.7,90.13,89.69,89.83,62654.0
2018-08-23 12:40:00,89.83,89.93,89.72,89.76,15154.0,89.83,89.93,89.72,89.76,15154.0
2018-08-23 12:50:00,89.68,89.69,89.57,89.63,10628.0,89.68,89.69,89.57,89.63,10628.0
2018-08-23 13:00:00,89.64,89.76,89.63,89.66,13652.0,89.64,89.76,89.63,89.66,13652.0
2018-08-23 13:10:00,89.68,89.68,89.57,89.6,33430.0,89.68,89.68,89.57,89.6,33430.0
2018-08-23 13:20:00,89.61,89.99,89.59,89.78,29944.0,89.61,89.99,89.59,89.78,29944.0
2018-08-23 13:30:00,89.78,89.84,89.73,89.8,21749.0,89.78,89.84,89.73,89.8,21749.0
2018-08-23 13:40:00,89.81,90.07,89.81,89.91,47838.0,89.81,90.07,89.81,89.91,47838.0
2018-08-23 13:50:00,89.96,90.0,89.8,89.86,15853.0,89.96,90.0,89.8,89.86,15853.0
2018-08-23 14:00:00,89.83,89.97,89.8,89.94,18491.0,89.83,89.97,89.8,89.94,18491.0
2018-08-23 14:10:00,89.95,90.03,89.77,89.77,65122.0,89.95,90.03,89.77,89.77,65122.0
2018-08-23 14:20:00,89.79,89.87,89.73,89.82,59440.0,89.79,89.87,89.73,89.82,59440.0
2018-08-23 14:30:00,89.83,89.87,89.67,89.75,28292.0,89.83,89.87,89.67,89.75,28292.0
2018-08-23 14:40:00,89.72,89.92,89.72,89.8,22005.0,89.72,89.92,89.72,89.8,22005.0
2018-08-23 14:50:00,89.79,89.88,89.71,89.86,25530.0,89.79,89.88,89.71,89.86,25530.0
2018-08-23 15:00:00,89.86,89.88,89.74,89.79,28699.0,89.86,89.88,89.74,89.79,28699.0
2018-08-23 15:10:00,89.79,89.83,89.74,89.75,18033.0,89.79,89.83,89.74,89.75,18033.0
2018-08-23 15:20:00,89.77,89.77,89.55,89.64,32377.0,89.77,89.77,89.55,89.64,32377.0
2018-08-23 15:30:00,89.64,89.92,89.53,89.57,48786.0,89.64,89.92,89.53,89.57,48786.0
2018-08-23 15:40:00,89.55,89.76,89.32,89.32,82380.0,89.55,89.76,89.32,89.32,82380.0
2018-08-23 15:50:00,89.29,89.59,89.09,89.51,194589.0,89.29,89.59,89.09,89.51,194589.0
2018-08-24 09:30:00,91.15,93.73,91.15,93.4,179383.0,91.15,93.73,91.15,93.4,179383.0
2018-08-24 09:40:00,93.36,94.9,93.29,93.52,191045.0,93.36,94.9,93.29,93.52,191045.0
2018-08-24 09:50:00,93.55,94.85,93.54,94.45,113313.0,93.55,94.85,93.54,94.45,113313.0
2018-08-24 10:00:00,94.52,96.41,94.43,96.15,136033.0,94.52,96.41,94.43,96.15,136033.0
2018-08-24 10:10:00,96.19,96.26,95.41,96.19,100933.0,96.19,96.26,95.41,96.19,100933.0
2018-08-24 10:20:00,96.2,97.78,95.99,97.66,120273.0,96.2,97.78,95.99,97.66,120273.0
2018-08-24 10:30:00,97.75,98.53,97.65,98.33,160682.0,97.75,98.53,97.65,98.33,160682.0
2018-08-24 10:40:00,98.31,99.23,98.31,99.13,112273.0,98.31,99.23,98.31,99.13,112273.0
2018-08-24 10:50:00,99.17,99.71,98.8,99.52,123931.0,99.17,99.71,98.8,99.52,123931.0
2018-08-24 11:00:00,99.56,99.85,98.97,98.97,105933.0,99.56,99.85,98.97,98.97,105933.0
2018-08-24 11:10:00,98.89,99.47,98.89,99.41,66608.0,98.89,99.47,98.89,99.41,66608.0
2018-08-24 11:20:00,99.41,99.43,98.61,99.05,63943.0,99.41,99.43,98.61,99.05,63943.0
2018-08-24 11:30:00,99.06,99.9,98.9,99.47,113314.0,99.06,99.9,98.9,99.47,113314.0
2018-08-24 11:40:00,99.41,100.34,99.41,100.29,109791.0,99.41,100.34,99.41,100.29,109791.0
2018-08-24 11:50:00,100.24,100.48,99.93,100.29,66612.0,100.24,100.48,99.93,100.29,66612.0
2018-08-24 12:00:00,100.29,100.7,100.15,100.23,61123.0,100.29,100.7,100.15,100.23,61123.0
2018-08-24 12:10:00,100.26,100.3,99.24,99.24,83398.0,100.26,100.3,99.24,99.24,83398.0
2018-08-24 12:20:00,99.21,99.37,98.33,99.25,110686.0,99.21,99.37,98.33,99.25,110686.0
2018-08-24 12:30:00,99.25,99.98,99.24,99.76,79225.0,99.25,99.98,99.24,99.76,79225.0
2018-08-24 12:40:00,99.76,100.41,99.66,100.31,67871.0,99.76,100.41,99.66,100.31,67871.0
2018-08-24 12:50:00,100.28,100.58,100.05,100.31,65460.0,100.28,100.58,100.05,100.31,65460.0
2018-08-24 13:00:00,100.31,100.41,100.0,100.23,53350.0,100.31,100.41,100.0,100.23,53350.0
2018-08-24 13:10:00,100.21,100.25,99.59,100.2,64319.0,100.21,100.25,99.59,100.2,64319.0
2018-08-24 13:20:00,100.25,100.51,100.09,100.18,55690.0,100.25,100.51,100.09,100.18,55690.0
2018-08-24 13:30:00,100.13,100.39,100.01,100.28,45721.0,100.13,100.39,100.01,100.28,45721.0
2018-08-24 13:40:00,100.3,100.73,100.16,100.67,73227.0,100.3,100.73,100.16,100.67,73227.0
2018-08-24 13:50:00,100.67,100.87,100.5,100.53,81994.0,100.67,100.87,100.5,100.53,81994.0
2018-08-24 14:00:00,100.61,101.1,100.59,100.84,45014.0,100.61,101.1,100.59,100.84,45014.0
2018-08-24 14:10:00,100.81,101.02,100.06,100.14,62113.0,100.81,101.02,100.06,100.14,62113.0
2018-08-24 14:20:00,100.1,100.68,100.04,100.64,41184.0,100.1,100.68,100.04,100.64,41184.0
2018-08-24 14:30:00,100.64,100.9,100.53,100.78,37497.0,100.64,100.9,100.53,100.78,37497.0
2018-08-24 14:40:00,100.81,100.91,100.48,100.62,45786.0,100.81,100.91,100.48,100.62,45786.0
2018-08-24 14:50:00,100.59,101.03,100.58,100.98,36283.0,100.59,101.03,100.58,100.98,36283.0
2018-08-24 15:00:00,100.98,101.0,100.41,100.41,45652.0,100.98,101.0,100.41,100.41,45652.0
2018-08-24 15:10:00,100.43,100.93,100.42,100.83,39116.0,100.43,100.93,100.42,100.83,39116.0
2018-08-24 15:20:00,100.82,100.92,100.67,100.68,35969.0,100.82,100.92,100.67,100.68,35969.0
2018-08-24 15:30:00,100.7,100.79,100.5,100.77,62224.0,100.7,100.79,100.5,100.77,62224.0
2018-08-24 15:40:00,100.79,100.93,100.2,100.41,114487.0,100.79,100.93,100.2,100.41,114487.0
2018-08-24 15:50:00,100.41,100.89,100.37,100.62,228786.0,100.41,100.89,100.37,100.62,228786.0
2018-08-27 09:30:00,101.48,103.49,100.96,101.1,118594.0,101.48,103.49,100.96,101.1,118594.0
2018-08-27 09:40:00,101.09,101.96,100.71,101.56,49808.0,101.09,101.96,100.71,101.56,49808.0
2018-08-27 09:50:00,101.57,102.35,101.1,102.17,45129.0,101.57,102.35,101.1,102.17,45129.0
2018-08-27 10:00:00,102.22,102.75,102.09,102.44,80841.0,102.22,102.75,102.09,102.44,80841.0
2018-08-27 10:10:00,102.34,102.91,102.34,102.84,59597.0,102.34,102.91,102.34,102.84,59597.0
2018-08-27 10:20:00,102.89,102.96,102.1,102.54,56806.0,102.89,102.96,102.1,102.54,56806.0
2018-08-27 10:30:00,102.54,103.35,102.44,103.12,46501.0,102.54,103.35,102.44,103.12,46501.0
2018-08-27 10:40:00,103.09,103.33,102.85,103.17,36270.0,103.09,103.33,102.85,103.17,36270.0
2018-08-27 10:50:00,103.18,103.18,102.66,102.8,28499.0,103.18,103.18,102.66,102.8,28499.0
2018-08-27 11:00:00,102.83,102.86,102.66,102.85,58301.0,102.83,102.86,102.66,102.85,58301.0
2018-08-27 11:10:00,102.86,103.07,102.63,102.87,45188.0,102.86,103.07,102.63,102.87,45188.0
2018-08-27 11:20:00,102.88,102.91,102.65,102.68,25907.0,102.88,102.91,102.65,102.68,25907.0
2018-08-27 11:30:00,102.68,102.85,102.63,102.63,38118.0,102.68,102.85,102.63,102.63,38118.0
2018-08-27 11:40:00,102.62,102.74,102.56,102.56,27733.0,102.62,102.74,102.56,102.56,27733.0
2018-08-27 11:50:00,102.59,102.68,102.45,102.59,26136.0,102.59,102.68,102.45,102.59,26136.0
2018-08-27 12:00:00,102.61,102.66,102.33,102.38,33076.0,102.61,102.66,102.33,102.38,33076.0
2018-08-27 12:10:00,102.4,102.42,101.51,101.89,50833.0,102.4,102.42,101.51,101.89,50833.0
2018-08-27 12:20:00,101.9,102.23,101.85,102.08,33874.0,101.9,102.23,101.85,102.08,33874.0
2018-08-27 12:30:00,102.03,102.1,101.87,101.9,32872.0,102.03,102.1,101.87,101.9,32872.0
2018-08-27 12:40:00,101.96,101.98,101.75,101.82,24954.0,101.96,101.98,101.75,101.82,24954.0
2018-08-27 12:50:00,101.81,101.84,101.72,101.76,17342.0,101.81,101.84,101.72,101.76,17342.0
2018-08-27 13:00:00,101.76,101.82,101.47,101.63,43042.0,101.76,101.82,101.47,101.63,43042.0
2018-08-27 13:10:00,101.62,101.93,101.54,101.85,21458.0,101.62,101.93,101.54,101.85,21458.0
2018-08-27 13:20:00,101.89,102.13,101.87,102.13,22831.0,101.89,102.13,101.87,102.13,22831.0
2018-08-27 13:30:00,102.14,102.41,102.11,102.38,25074.0,102.14,102.41,102.11,102.38,25074.0
2018-08-27 13:40:00,102.36,102.45,102.29,102.34,13611.0,102.36,102.45,102.29,102.34,13611.0
2018-08-27 13:50:00,102.37,102.61,102.36,102.4,21992.0,102.37,102.61,102.36,102.4,21992.0
2018-08-27 14:00:00,102.41,102.52,102.34,102.4,36360.0,102.41,102.52,102.34,102.4,36360.0
2018-08-27 14:10:00,102.43,102.47,101.76,101.79,31843.0,102.43,102.47,101.76,101.79,31843.0
2018-08-27 14:20:00,101.79,101.83,101.59,101.81,42416.0,101.79,101.83,101.59,101.81,42416.0
2018-08-27 14:30:00,101.84,101.87,101.73,101.76,23720.0,101.84,101.87,101.73,101.76,23720.0
2018-08-27 14:40:00,101.81,101.81,101.53,101.65,34252.0,101.81,101.81,101.53,101.65,34252.0
2018-08-27 14:50:00,101.66,101.85,101.64,101.81,21713.0,101.66,101.85,101.64,101.81,21713.0
2018-08-27 15:00:00,101.83,101.89,101.74,101.8,37970.0,101.83,101.89,101.74,101.8,37970.0
2018-08-27 15:10:00,101.79,101.93,101.73,101.78,35168.0,101.79,101.93,101.73,101.78,35168.0
2018-08-27 15:20:00,101.76,101.93,101.76,101.85,28313.0,101.76,101.93,101.76,101.85,28313.0
2018-08-27 15:30:00,101.85,101.93,101.68,101.86,50690.0,101.85,101.93,101.68,101.86,50690.0
2018-08-27 15:40:00,101.86,102.06,101.85,102.06,50921.0,101.86,102.06,101.85,102.06,50921.0
2018-08-27 15:50:00,102.05,102.25,101.95,102.17,164951.0,102.05,102.25,101.95,102.17,164951.0
2018-08-28 09:30:00,102.5,103.44,102.5,103.32,49952.0,102.5,103.44,102.5,103.32,49952.0
2018-08-28 09:40:00,103.37,103.56,102.26,102.26,82300.0,103.37,103.56,102.26,102.26,82300.0
2018-08-28 09:50:00,102.26,102.67,102.14,102.58,67307.0,102.26,102.67,102.14,102.58,67307.0
2018-08-28 10:00:00,102.62,102.7,102.34,102.41,71602.0,102.62,102.7,102.34,102.41,71602.0
2018-08-28 10:10:00,102.4,102.89,102.4,102.56,71334.0,102.4,102.89,102.4,102.56,71334.0
2018-08-28 10:20:00,102.55,102.71,102.0,102.34,52445.0,102.55,102.71,102.0,102.34,52445.0
2018-08-28 10:30:00,102.38,102.38,101.81,101.9,42511.0,102.38,102.38,101.81,101.9,42511.0
2018-08-28 10:40:00,101.96,102.09,100.75,100.97,65326.0,101.96,102.09,100.75,100.97,65326.0
2018-08-28 10:50:00,100.93,101.28,100.68,101.26,73191.0,100.93,101.28,100.68,101.26,73191.0
2018-08-28 11:00:00,101.25,101.27,100.8,101.1,42053.0,101.25,101.27,100.8,101.1,42053.0
2018-08-28 11:10:00,101.09,101.34,101.0,101.29,37584.0,101.09,101.34,101.0,101.29,37584.0
2018-08-28 11:20:00,101.32,101.75,101.32,101.66,25751.0,101.32,101.75,101.32,101.66,25751.0
2018-08-28 11:30:00,101.67,101.68,101.24,101.48,24859.0,101.67,101.68,101.24,101.48,24859.0
2018-08-28 11:40:00,101.48,101.58,101.3,101.52,46709.0,101.48,101.58,101.3,101.52,46709.0
2018-08-28 11:50:00,101.51,101.56,101.29,101.52,30558.0,101.51,101.56,101.29,101.52,30558.0
2018-08-28 12:00:00,101.55,101.55,101.24,101.34,24844.0,101.55,101.55,101.24,101.34,24844.0
2018-08-28 12:10:00,101.35,101.65,101.35,101.6,21745.0,101.35,101.65,101.35,101.6,21745.0
2018-08-28 12:20:00,101.61,101.73,101.52,101.63,14885.0,101.61,101.73,101.52,101.63,14885.0
2018-08-28 12:30:00,101.65,101.85,101.6,101.76,24904.0,101.65,101.85,101.6,101.76,24904.0
2018-08-28 12:40:00,101.76,101.92,101.72,101.91,16141.0,101.76,101.92,101.72,101.91,16141.0
2018-08-28 12:50:00,101.93,102.14,101.92,101.94,24828.0,101.93,102.14,101.92,101.94,24828.0
2018-08-28 13:00:00,101.94,102.1,101.83,102.08,13055.0,101.94,102.1,101.83,102.08,13055.0
2018-08-28 13:10:00,102.06,102.47,102.06,102.42,34862.0,102.06,102.47,102.06,102.42,34862.0
2018-08-28 13:20:00,102.41,102.45,102.31,102.34,25474.0,102.41,102.45,102.31,102.34,25474.0
2018-08-28 13:30:00,102.34,102.48,102.28,102.44,23457.0,102.34,102.48,102.28,102.44,23457.0
2018-08-28 13:40:00,102.47,102.65,102.47,102.65,12597.0,102.47,102.65,102.47,102.65,12597.0
2018-08-28 13:50:00,102.65,102.7,102.54,102.65,16658.0,102.65,102.7,102.54,102.65,16658.0
2018-08-28 14:00:00,102.69,102.8,102.68,102.75,16929.0,102.69,102.8,102.68,102.75,16929.0
2018-08-28 14:10:00,102.78,102.8,102.65,102.66,26362.0,102.78,102.8,102.65,102.66,26362.0
2018-08-28 14:20:00,102.69,102.74,102.51,102.67,18232.0,102.69,102.74,102.51,102.67,18232.0
2018-08-28 14:30:00,102.65,102.73,102.49,102.56,18946.0,102.65,102.73,102.49,102.56,18946.0
2018-08-28 14:40:00,102.57,102.67,102.56,102.58,15059.0,102.57,102.67,102.56,102.58,15059.0
2018-08-28 14:50:00,102.57,102.62,102.43,102.44,19222.0,102.57,102.62,102.43,102.44,19222.0
2018-08-28 15:00:00,102.42,102.63,102.42,102.63,19711.0,102.42,102.63,102.42,102.63,19711.0
2018-08-28 15:10:00,102.59,102.76,102.58,102.75,19864.0,102.59,102.76,102.58,102.75,19864.0
2018-08-28 15:20:00,102.77,102.77,102.64,102.71,19531.0,102.77,102.77,102.64,102.71,19531.0
2018-08-28 15:30:00,102.7,102.75,102.65,102.69,21029.0,102.7,102.75,102.65,102.69,21029.0
2018-08-28 15:40:00,102.67,102.67,102.56,102.65,37516.0,102.67,102.67,102.56,102.65,37516.0
2018-08-28 15:50:00,102.65,102.74,102.61,102.73,94153.0,102.65,102.74,102.61,102.73,94153.0
2018-08-29 09:30:00,103.0,104.5,103.0,104.09,70300.0,103.0,104.5,103.0,104.09,70300.0
2018-08-29 09:40:00,104.01,104.54,103.54,103.66,37311.0,104.01,104.54,103.54,103.66,37311.0
2018-08-29 09:50:00,103.72,103.73,103.03,103.14,30872.0,103.72,103.73,103.03,103.14,30872.0
2018-08-29 10:00:00,103.15,103.46,103.02,103.19,24177.0,103.15,103.46,103.02,103.19,24177.0
2018-08-29 10:10:00,103.19,103.31,102.95,103.24,35283.0,103.19,103.31,102.95,103.24,35283.0
2018-08-29 10:20:00,103.24,103.41,103.24,103.39,17288.0,103.24,103.41,103.24,103.39,17288.0
2018-08-29 10:30:00,103.35,103.83,103.3,103.83,17730.0,103.35,103.83,103.3,103.83,17730.0
2018-08-29 10:40:00,103.86,104.22,103.76,104.17,40734.0,103.86,104.22,103.76,104.17,40734.0
2018-08-29 10:50:00,104.2,104.27,103.88,104.05,34588.0,104.2,104.27,103.88,104.05,34588.0
2018-08-29 11:00:00,104.02,104.04,103.75,103.92,32902.0,104.02,104.04,103.75,103.92,32902.0
2018-08-29 11:10:00,103.93,103.98,103.57,103.65,18231.0,103.93,103.98,103.57,103.65,18231.0
2018-08-29 11:20:00,103.69,103.92,103.65,103.92,10629.0,103.69,103.92,103.65,103.92,10629.0
2018-08-29 11:30:00,103.93,103.97,103.64,103.65,13990.0,103.93,103.97,103.64,103.65,13990.0
2018-08-29 11:40:00,103.65,103.65,103.38,103.48,12899.0,103.65,103.65,103.38,103.48,12899.0
2018-08-29 11:50:00,103.5,103.58,103.4,103.48,18817.0,103.5,103.58,103.4,103.48,18817.0
2018-08-29 12:00:00,103.46,103.55,103.22,103.4,15378.0,103.46,103.55,103.22,103.4,15378.0
2018-08-29 12:10:00,103.4,103.64,103.37,103.64,9646.0,103.4,103.64,103.37,103.64,9646.0
2018-08-29 12:20:00,103.67,103.69,103.38,103.38,12352.0,103.67,103.69,103.38,103.38,12352.0
2018-08-29 12:30:00,103.38,103.56,103.38,103.5,8197.0,103.38,103.56,103.38,103.5,8197.0
2018-08-29 12:40:00,103.5,103.6,103.41,103.6,12239.0,103.5,103.6,103.41,103.6,12239.0
2018-08-29 12:50:00,103.58,103.6,103.51,103.54,8355.0,103.58,103.6,103.51,103.54,8355.0
2018-08-29 13:00:00,103.55,103.64,103.5,103.6,9406.0,103.55,103.64,103.5,103.6,9406.0
2018-08-29 13:10:00,103.63,103.67,103.39,103.41,16819.0,103.63,103.67,103.39,103.41,16819.0
2018-08-29 13:20:00,103.36,103.41,103.29,103.41,11124.0,103.36,103.41,103.29,103.41,11124.0
2018-08-29 13:30:00,103.42,103.5,103.34,103.37,24456.0,103.42,103.5,103.34,103.37,24456.0
2018-08-29 13:40:00,103.36,103.38,103.04,103.1,18315.0,103.36,103.38,103.04,103.1,18315.0
2018-08-29 13:50:00,103.09,103.15,103.02,103.08,19161.0,103.09,103.15,103.02,103.08,19161.0
2018-08-29 14:00:00,103.08,103.31,103.06,103.31,15865.0,103.08,103.31,103.06,103.31,15865.0
2018-08-29 14:10:00,103.31,103.36,103.22,103.22,21113.0,103.31,103.36,103.22,103.22,21113.0
2018-08-29 14:20:00,103.22,103.41,103.22,103.38,17730.0,103.22,103.41,103.22,103.38,17730.0
2018-08-29 14:30:00,103.39,103.53,103.35,103.52,12176.0,103.39,103.53,103.35,103.52,12176.0
2018-08-29 14:40:00,103.5,103.59,103.46,103.59,17806.0,103.5,103.59,103.46,103.59,17806.0
2018-08-29 14:50:00,103.6,103.81,103.6,103.81,13505.0,103.6,103.81,103.6,103.81,13505.0
2018-08-29 15:00:00,103.79,103.86,103.6,103.75,59903.0,103.79,103.86,103.6,103.75,59903.0
2018-08-29 15:10:00,103.78,103.87,103.54,103.68,19483.0,103.78,103.87,103.54,103.68,19483.0
2018-08-29 15:20:00,103.7,103.81,103.7,103.74,17915.0,103.7,103.81,103.7,103.74,17915.0
2018-08-29 15:30:00,103.71,103.84,103.7,103.76,36812.0,103.71,103.84,103.7,103.76,36812.0
2018-08-29 15:40:00,103.76,103.83,103.62,103.64,43818.0,103.76,103.83,103.62,103.64,43818.0
2018-08-29 15:50:00,103.65,103.67,103.52,103.63,95152.0,103.65,103.67,103.52,103.63,95152.0
2018-08-30 09:30:00,103.21,104.32,103.21,103.61,30086.0,103.21,104.32,103.21,103.61,30086.0
2018-08-30 09:40:00,103.44,103.85,103.25,103.25,17887.0,103.44,103.85,103.25,103.25,17887.0
2018-08-30 09:50:00,103.21,103.31,102.59,103.26,65613.0,103.21,103.31,102.59,103.26,65613.0
2018-08-30 10:00:00,103.26,103.7,103.14,103.56,21262.0,103.26,103.7,103.14,103.56,21262.0
2018-08-30 10:10:00,103.56,103.72,103.36,103.72,26569.0,103.56,103.72,103.36,103.72,26569.0
2018-08-30 10:20:00,103.72,104.01,103.32,103.42,99743.0,103.72,104.01,103.32,103.42,99743.0
2018-08-30 10:30:00,103.38,103.66,103.31,103.46,20087.0,103.38,103.66,103.31,103.46,20087.0
2018-08-30 10:40:00,103.41,103.42,103.02,103.33,19803.0,103.41,103.42,103.02,103.33,19803.0
2018-08-30 10:50:00,103.36,103.49,103.26,103.27,21055.0,103.36,103.49,103.26,103.27,21055.0
2018-08-30 11:00:00,103.28,103.57,103.26,103.34,17620.0,103.28,103.57,103.26,103.34,17620.0
2018-08-30 11:10:00,103.32,103.42,103.16,103.16,15710.0,103.32,103.42,103.16,103.16,15710.0
2018-08-30 11:20:00,103.1,103.17,102.9,102.98,22597.0,103.1,103.17,102.9,102.98,22597.0
2018-08-30 11:30:00,103.0,103.16,102.98,103.05,10380.0,103.0,103.16,102.98,103.05,10380.0
2018-08-30 11:40:00,103.08,103.26,103.08,103.17,11540.0,103.08,103.26,103.08,103.17,11540.0
2018-08-30 11:50:00,103.16,103.45,103.16,103.3,9799.0,103.16,103.45,103.16,103.3,9799.0
2018-08-30 12:00:00,103.3,103.46,103.29,103.43,8064.0,103.3,103.46,103.29,103.43,8064.0
2018-08-30 12:10:00,103.45,103.57,103.44,103.56,9650.0,103.45,103.57,103.44,103.56,9650.0
2018-08-30 12:20:00,103.57,103.57,103.32,103.32,14039.0,103.57,103.57,103.32,103.32,14039.0
2018-08-30 12:30:00,103.3,103.54,103.3,103.51,19544.0,103.3,103.54,103.3,103.51,19544.0
2018-08-30 12:40:00,103.57,103.67,103.48,103.5,53353.0,103.57,103.67,103.48,103.5,53353.0
2018-08-30 12:50:00,103.51,103.67,103.51,103.56,20076.0,103.51,103.67,103.51,103.56,20076.0
2018-08-30 13:00:00,103.57,103.62,103.49,103.55,27639.0,103.57,103.62,103.49,103.55,27639.0
2018-08-30 13:10:00,103.56,103.61,103.38,103.52,12009.0,103.56,103.61,103.38,103.52,12009.0
2018-08-30 13:20:00,103.55,103.61,103.52,103.56,11253.0,103.55,103.61,103.52,103.56,11253.0
2018-08-30 13:30:00,103.54,103.84,103.53,103.78,26532.0,103.54,103.84,103.53,103.78,26532.0
2018-08-30 13:40:00,103.78,103.78,103.63,103.73,23543.0,103.78,103.78,103.63,103.73,23543.0
2018-08-30 13:50:00,103.67,103.79,103.52,103.63,38409.0,103.67,103.79,103.52,103.63,38409.0
2018-08-30 14:00:00,103.66,103.78,103.6,103.69,31623.0,103.66,103.78,103.6,103.69,31623.0
2018-08-30 14:10:00,103.69,103.71,103.3,103.3,17706.0,103.69,103.71,103.3,103.3,17706.0
2018-08-30 14:20:00,103.29,103.38,102.87,103.12,12300.0,103.29,103.38,102.87,103.12,12300.0
2018-08-30 14:30:00,103.11,103.43,103.07,103.43,16178.0,103.11,103.43,103.07,103.43,16178.0
2018-08-30 14:40:00,103.4,103.67,103.4,103.57,17095.0,103.4,103.67,103.4,103.57,17095.0
2018-08-30 14:50:00,103.56,103.6,103.42,103.42,15908.0,103.56,103.6,103.42,103.42,15908.0
2018-08-30 15:00:00,103.44,103.44,103.1,103.22,27883.0,103.44,103.44,103.1,103.22,27883.0
2018-08-30 15:10:00,103.19,103.42,103.18,103.4,13782.0,103.19,103.42,103.18,103.4,13782.0
2018-08-30 15:20:00,103.38,103.46,103.37,103.45,13755.0,103.38,103.46,103.37,103.45,13755.0
2018-08-30 15:30:00,103.45,103.45,103.2,103.26,25187.0,103.45,103.45,103.2,103.26,25187.0
2018-08-30 15:40:00,103.27,103.28,103.15,103.23,30195.0,103.27,103.28,103.15,103.23,30195.0
2018-08-30 15:50:00,103.25,103.43,103.24,103.42,48868.0,103.25,103.43,103.24,103.42,48868.0
2018-08-31 09:30:00,103.35,104.0,102.9,104.0,23130.0,103.35,104.0,102.9,104.0,23130.0
2018-08-31 09:40:00,104.0,104.32,103.72,103.72,10249.0,104.0,104.32,103.72,103.72,10249.0
2018-08-31 09:50:00,103.89,103.92,103.08,103.14,18750.0,103.89,103.92,103.08,103.14,18750.0
2018-08-31 10:00:00,103.27,103.8,103.27,103.62,8580.0,103.27,103.8,103.27,103.62,8580.0
2018-08-31 10:10:00,103.63,104.12,103.63,104.12,5080.0,103.63,104.12,103.63,104.12,5080.0
2018-08-31 10:20:00,104.11,104.17,103.71,103.81,16668.0,104.11,104.17,103.71,103.81,16668.0
2018-08-31 10:30:00,103.84,103.84,103.53,103.66,19658.0,103.84,103.84,103.53,103.66,19658.0
2018-08-31 10:40:00,103.65,104.26,103.62,104.21,36179.0,103.65,104.26,103.62,104.21,36179.0
2018-08-31 10:50:00,104.27,104.28,103.62,103.9,39069.0,104.27,104.28,103.62,103.9,39069.0
2018-08-31 11:00:00,103.84,104.2,103.84,104.06,10972.0,103.84,104.2,103.84,104.06,10972.0
2018-08-31 11:10:00,104.04,104.38,103.98,104.37,10456.0,104.04,104.38,103.98,104.37,10456.0
2018-08-31 11:20:00,104.31,104.42,104.23,104.27,9050.0,104.31,104.42,104.23,104.27,9050.0
2018-08-31 11:30:00,104.33,104.53,104.14,104.38,24721.0,104.33,104.53,104.14,104.38,24721.0
2018-08-31 11:40:00,104.32,104.34,103.85,103.93,7287.0,104.32,104.34,103.85,103.93,7287.0
2018-08-31 11:50:00,103.91,104.0,103.86,103.86,5615.0,103.91,104.0,103.86,103.86,5615.0
2018-08-31 12:00:00,103.85,103.95,103.63,103.67,9485.0,103.85,103.95,103.63,103.67,9485.0
2018-08-31 12:10:00,103.7,103.89,103.64,103.88,9656.0,103.7,103.89,103.64,103.88,9656.0
2018-08-31 12:20:00,103.9,103.99,103.89,103.99,12964.0,103.9,103.99,103.89,103.99,12964.0
2018-08-31 12:30:00,104.0,104.11,103.95,104.08,7480.0,104.0,104.11,103.95,104.08,7480.0
2018-08-31 12:40:00,104.11,104.22,104.1,104.15,5308.0,104.11,104.22,104.1,104.15,5308.0
2018-08-31 12:50:00,104.19,104.23,104.1,104.14,6937.0,104.19,104.23,104.1,104.14,6937.0
2018-08-31 13:00:00,104.09,104.18,103.95,104.17,6092.0,104.09,104.18,103.95,104.17,6092.0
2018-08-31 13:10:00,104.16,104.21,104.03,104.07,7055.0,104.16,104.21,104.03,104.07,7055.0
2018-08-31 13:20:00,104.04,104.32,103.97,104.32,15582.0,104.04,104.32,103.97,104.32,15582.0
2018-08-31 13:30:00,104.32,104.45,104.26,104.37,18694.0,104.32,104.45,104.26,104.37,18694.0
2018-08-31 13:40:00,104.36,104.7,104.35,104.7,14192.0,104.36,104.7,104.35,104.7,14192.0
2018-08-31 13:50:00,104.64,104.64,104.49,104.55,8766.0,104.64,104.64,104.49,104.55,8766.0
2018-08-31 14:00:00,104.53,104.56,104.42,104.45,6265.0,104.53,104.56,104.42,104.45,6265.0
2018-08-31 14:10:00,104.45,104.73,104.37,104.61,11153.0,104.45,104.73,104.37,104.61,11153.0
2018-08-31 14:20:00,104.56,104.56,104.38,104.43,8029.0,104.56,104.56,104.38,104.43,8029.0
2018-08-31 14:30:00,104.5,104.58,104.44,104.44,9564.0,104.5,104.58,104.44,104.44,9564.0
2018-08-31 14:40:00,104.47,104.6,104.46,104.56,10348.0,104.47,104.6,104.46,104.56,10348.0
2018-08-31 14:50:00,104.56,104.63,104.54,104.55,8939.0,104.56,104.63,104.54,104.55,8939.0
2018-08-31 15:00:00,104.56,104.68,104.53,104.61,13297.0,104.56,104.68,104.53,104.61,13297.0
2018-08-31 15:10:00,104.63,104.76,104.62,104.75,12051.0,104.63,104.76,104.62,104.75,12051.0
2018-08-31 15:20:00,104.75,104.75,104.46,104.52,20349.0,104.75,104.75,104.46,104.52,20349.0
2018-08-31 15:30:00,104.53,104.6,104.53,104.59,11289.0,104.53,104.6,104.53,104.59,11289.0
2018-08-31 15:40:00,104.56,104.56,104.43,104.44,25759.0,104.56,104.56,104.43,104.44,25759.0
2018-08-31 15:50:00,104.46,104.61,104.34,104.35,77622.0,104.46,104.61,104.34,104.35,77622.0
2018-09-04 09:30:00,104.21,104.97,103.75,103.75,56054.0,104.21,104.97,103.75,103.75,56054.0
2018-09-04 09:40:00,103.75,104.28,103.59,104.28,28359.0,103.75,104.28,103.59,104.28,28359.0
2018-09-04 09:50:00,104.36,104.46,104.06,104.21,47963.0,104.36,104.46,104.06,104.21,47963.0
2018-09-04 10:00:00,104.34,104.64,104.27,104.44,20360.0,104.34,104.64,104.27,104.44,20360.0
2018-09-04 10:10:00,104.42,104.44,103.86,104.04,27197.0,104.42,104.44,103.86,104.04,27197.0
2018-09-04 10:20:00,104.04,104.15,103.85,103.87,15977.0,104.04,104.15,103.85,103.87,15977.0
2018-09-04 10:30:00,103.9,104.01,103.82,103.86,19525.0,103.9,104.01,103.82,103.86,19525.0
2018-09-04 10:40:00,103.92,104.38,103.87,104.35,23846.0,103.92,104.38,103.87,104.35,23846.0
2018-09-04 10:50:00,104.36,104.45,104.22,104.28,20145.0,104.36,104.45,104.22,104.28,20145.0
2018-09-04 11:00:00,104.3,104.4,104.22,104.4,22828.0,104.3,104.4,104.22,104.4,22828.0
2018-09-04 11:10:00,104.41,104.79,104.41,104.78,20125.0,104.41,104.79,104.41,104.78,20125.0
2018-09-04 11:20:00,104.79,104.99,104.68,104.68,15939.0,104.79,104.99,104.68,104.68,15939.0
2018-09-04 11:30:00,104.77,105.04,104.77,104.92,28402.0,104.77,105.04,104.77,104.92,28402.0
2018-09-04 11:40:00,104.9,104.94,104.32,104.32,15620.0,104.9,104.94,104.32,104.32,15620.0
2018-09-04 11:50:00,104.34,104.48,104.14,104.33,18322.0,104.34,104.48,104.14,104.33,18322.0
2018-09-04 12:00:00,104.31,104.41,104.25,104.3,8327.0,104.31,104.41,104.25,104.3,8327.0
2018-09-04 12:10:00,104.29,104.52,104.22,104.44,11012.0,104.29,104.52,104.22,104.44,11012.0
2018-09-04 12:20:00,104.43,104.43,104.08,104.36,23659.0,104.43,104.43,104.08,104.36,23659.0
2018-09-04 12:30:00,104.32,104.36,104.2,104.24,29014.0,104.32,104.36,104.2,104.24,29014.0
2018-09-04 12:40:00,104.23,104.5,104.19,104.36,17925.0,104.23,104.5,104.19,104.36,17925.0
2018-09-04 12:50:00,104.39,104.41,104.24,104.41,11880.0,104.39,104.41,104.24,104.41,11880.0
2018-09-04 13:00:00,104.41,104.51,104.31,104.36,19549.0,104.41,104.51,104.31,104.36,19549.0
2018-09-04 13:10:00,104.38,104.5,104.18,104.18,20515.0,104.38,104.5,104.18,104.18,20515.0
2018-09-04 13:20:00,104.21,104.38,104.17,104.36,12502.0,104.21,104.38,104.17,104.36,12502.0
2018-09-04 13:30:00,104.34,104.4,104.02,104.02,16358.0,104.34,104.4,104.02,104.02,16358.0
2018-09-04 13:40:00,104.06,104.24,103.9,104.24,29775.0,104.06,104.24,103.9,104.24,29775.0
2018-09-04 13:50:00,104.25,104.46,104.22,104.25,17202.0,104.25,104.46,104.22,104.25,17202.0
2018-09-04 14:00:00,104.18,104.31,104.17,104.27,16661.0,104.18,104.31,104.17,104.27,16661.0
2018-09-04 14:10:00,104.26,104.34,104.21,104.26,19145.0,104.26,104.34,104.21,104.26,19145.0
2018-09-04 14:20:00,104.24,104.51,104.23,104.39,20415.0,104.24,104.51,104.23,104.39,20415.0
2018-09-04 14:30:00,104.38,104.63,104.35,104.54,23181.0,104.38,104.63,104.35,104.54,23181.0
2018-09-04 14:40:00,104.56,104.59,104.41,104.44,11873.0,104.56,104.59,104.41,104.44,11873.0
2018-09-04 14:50:00,104.48,104.68,104.48,104.6,12007.0,104.48,104.68,104.48,104.6,12007.0
2018-09-04 15:00:00,104.62,104.67,104.52,104.6,23530.0,104.62,104.67,104.52,104.6,23530.0
2018-09-04 15:10:00,104.63,104.67,104.54,104.59,22036.0,104.63,104.67,104.54,104.59,22036.0
2018-09-04 15:20:00,104.58,104.61,104.48,104.56,25644.0,104.58,104.61,104.48,104.56,25644.0
2018-09-04 15:30:00,104.54,104.56,104.43,104.45,25828.0,104.54,104.56,104.43,104.45,25828.0
2018-09-04 15:40:00,104.44,104.49,104.22,104.23,45611.0,104.44,104.49,104.22,104.23,45611.0
2018-09-04 15:50:00,104.22,104.29,104.12,104.27,97852.0,104.22,104.29,104.12,104.27,97852.0
2018-09-05 09:30:00,103.52,103.68,102.01,102.05,147238.0,103.52,103.68,102.01,102.05,147238.0
2018-09-05 09:40:00,102.05,102.52,101.32,101.87,80973.0,102.05,102.52,101.32,101.87,80973.0
2018-09-05 09:50:00,101.88,102.26,101.01,101.18,62434.0,101.88,102.26,101.01,101.18,62434.0
2018-09-05 10:00:00,101.14,101.35,99.15,100.26,124706.0,101.14,101.35,99.15,100.26,124706.0
2018-09-05 10:10:00,100.26,100.34,99.63,99.71,62854.0,100.26,100.34,99.63,99.71,62854.0
2018-09-05 10:20:00,99.73,99.73,98.32,99.47,91164.0,99.73,99.73,98.32,99.47,91164.0
2018-09-05 10:30:00,99.47,99.55,98.5,98.58,45719.0,99.47,99.55,98.5,98.58,45719.0
2018-09-05 10:40:00,98.67,99.78,98.42,99.7,43407.0,98.67,99.78,98.42,99.7,43407.0
2018-09-05 10:50:00,99.67,99.91,99.39,99.58,30596.0,99.67,99.91,99.39,99.58,30596.0
2018-09-05 11:00:00,99.55,99.9,99.55,99.73,36136.0,99.55,99.9,99.55,99.73,36136.0
2018-09-05 11:10:00,99.73,100.07,99.65,100.05,48042.0,99.73,100.07,99.65,100.05,48042.0
2018-09-05 11:20:00,100.03,100.55,100.0,100.55,28650.0,100.03,100.55,100.0,100.55,28650.0
2018-09-05 11:30:00,100.47,100.71,100.06,100.34,36081.0,100.47,100.71,100.06,100.34,36081.0
2018-09-05 11:40:00,100.34,100.47,100.03,100.06,28056.0,100.34,100.47,100.03,100.06,28056.0
2018-09-05 11:50:00,100.06,100.26,99.98,100.13,35573.0,100.06,100.26,99.98,100.13,35573.0
2018-09-05 12:00:00,100.12,100.48,100.09,100.38,39362.0,100.12,100.48,100.09,100.38,39362.0
2018-09-05 12:10:00,100.33,100.56,100.24,100.53,23847.0,100.33,100.56,100.24,100.53,23847.0
2018-09-05 12:20:00,100.51,100.55,100.26,100.51,17172.0,100.51,100.55,100.26,100.51,17172.0
2018-09-05 12:30:00,100.55,101.11,100.55,101.09,42595.0,100.55,101.11,100.55,101.09,42595.0
2018-09-05 12:40:00,101.11,101.11,100.82,101.03,29887.0,101.11,101.11,100.82,101.03,29887.0
2018-09-05 12:50:00,101.02,101.05,100.57,100.62,21103.0,101.02,101.05,100.57,100.62,21103.0
2018-09-05 13:00:00,100.6,100.72,100.43,100.6,20743.0,100.6,100.72,100.43,100.6,20743.0
2018-09-05 13:10:00,100.62,101.08,100.53,101.0,31555.0,100.62,101.08,100.53,101.0,31555.0
2018-09-05 13:20:00,101.03,101.12,100.93,101.06,19566.0,101.03,101.12,100.93,101.06,19566.0
2018-09-05 13:30:00,101.07,101.16,100.91,100.94,17487.0,101.07,101.16,100.91,100.94,17487.0
2018-09-05 13:40:00,100.92,101.19,100.83,101.17,21179.0,100.92,101.19,100.83,101.17,21179.0
2018-09-05 13:50:00,101.18,101.37,101.04,101.35,35749.0,101.18,101.37,101.04,101.35,35749.0
2018-09-05 14:00:00,101.37,101.4,101.07,101.17,31176.0,101.37,101.4,101.07,101.17,31176.0
2018-09-05 14:10:00,101.13,101.34,101.11,101.32,26879.0,101.13,101.34,101.11,101.32,26879.0
2018-09-05 14:20:00,101.3,101.32,100.95,100.95,33807.0,101.3,101.32,100.95,100.95,33807.0
2018-09-05 14:30:00,100.92,101.02,100.68,101.0,28239.0,100.92,101.02,100.68,101.0,28239.0
2018-09-05 14:40:00,101.03,101.13,100.99,101.02,14697.0,101.03,101.13,100.99,101.02,14697.0
2018-09-05 14:50:00,101.0,101.01,100.82,100.87,22567.0,101.0,101.01,100.82,100.87,22567.0
2018-09-05 15:00:00,100.88,101.07,100.87,100.96,23297.0,100.88,101.07,100.87,100.96,23297.0
2018-09-05 15:10:00,100.94,101.22,100.9,101.16,26539.0,100.94,101.22,100.9,101.16,26539.0
2018-09-05 15:20:00,101.17,101.22,100.83,100.91,43680.0,101.17,101.22,100.83,100.91,43680.0
2018-09-05 15:30:00,100.92,101.08,100.92,100.95,58204.0,100.92,101.08,100.92,100.95,58204.0
2018-09-05 15:40:00,100.94,101.11,100.8,100.94,71142.0,100.94,101.11,100.8,100.94,71142.0
2018-09-05 15:50:00,100.93,101.11,100.8,101.01,129593.0,100.93,101.11,100.8,101.01,129593.0
2018-09-06 09:30:00,101.43,101.84,100.55,100.64,29495.0,101.43,101.84,100.55,100.64,29495.0
2018-09-06 09:40:00,100.71,101.54,100.06,101.42,23963.0,100.71,101.54,100.06,101.42,23963.0
2018-09-06 09:50:00,101.2,101.52,100.86,101.34,50323.0,101.2,101.52,100.86,101.34,50323.0
2018-09-06 10:00:00,101.39,101.63,101.14,101.31,14962.0,101.39,101.63,101.14,101.31,14962.0
2018-09-06 10:10:00,101.19,101.3,100.95,101.22,10983.0,101.19,101.3,100.95,101.22,10983.0
2018-09-06 10:20:00,101.21,101.63,101.12,101.63,8645.0,101.21,101.63,101.12,101.63,8645.0
2018-09-06 10:30:00,101.65,101.8,101.44,101.58,14022.0,101.65,101.8,101.44,101.58,14022.0
2018-09-06 10:40:00,101.62,101.93,101.51,101.51,20842.0,101.62,101.93,101.51,101.51,20842.0
2018-09-06 10:50:00,101.52,101.59,101.08,101.19,17014.0,101.52,101.59,101.08,101.19,17014.0
2018-09-06 11:00:00,101.16,101.22,100.41,100.61,21040.0,101.16,101.22,100.41,100.61,21040.0
2018-09-06 11:10:00,100.64,101.25,100.64,101.22,12029.0,100.64,101.25,100.64,101.22,12029.0
2018-09-06 11:20:00,101.16,101.46,100.74,101.32,25665.0,101.16,101.46,100.74,101.32,25665.0
2018-09-06 11:30:00,101.32,101.42,101.19,101.3,24228.0,101.32,101.42,101.19,101.3,24228.0
2018-09-06 11:40:00,101.29,101.45,101.12,101.34,17641.0,101.29,101.45,101.12,101.34,17641.0
2018-09-06 11:50:00,101.39,101.44,101.05,101.28,9709.0,101.39,101.44,101.05,101.28,9709.0
2018-09-06 12:00:00,101.36,101.45,101.23,101.32,13525.0,101.36,101.45,101.23,101.32,13525.0
2018-09-06 12:10:00,101.34,101.54,101.21,101.41,9879.0,101.34,101.54,101.21,101.41,9879.0
2018-09-06 12:20:00,101.39,101.6,101.38,101.42,6911.0,101.39,101.6,101.38,101.42,6911.0
2018-09-06 12:30:00,101.48,101.5,101.09,101.22,8766.0,101.48,101.5,101.09,101.22,8766.0
2018-09-06 12:40:00,101.25,101.67,101.24,101.6,8478.0,101.25,101.67,101.24,101.6,8478.0
2018-09-06 12:50:00,101.57,101.72,101.53,101.54,9135.0,101.57,101.72,101.53,101.54,9135.0
2018-09-06 13:00:00,101.54,101.55,101.27,101.39,12162.0,101.54,101.55,101.27,101.39,12162.0
2018-09-06 13:10:00,101.38,101.67,101.3,101.57,9386.0,101.38,101.67,101.3,101.57,9386.0
2018-09-06 13:20:00,101.63,101.83,101.54,101.58,8509.0,101.63,101.83,101.54,101.58,8509.0
2018-09-06 13:30:00,101.56,101.66,101.46,101.58,4475.0,101.56,101.66,101.46,101.58,4475.0
2018-09-06 13:40:00,101.61,101.9,101.59,101.73,14124.0,101.61,101.9,101.59,101.73,14124.0
2018-09-06 13:50:00,101.79,101.94,101.78,101.94,9360.0,101.79,101.94,101.78,101.94,9360.0
2018-09-06 14:00:00,101.93,102.01,101.8,101.94,15457.0,101.93,102.01,101.8,101.94,15457.0
2018-09-06 14:10:00,101.93,101.94,101.84,101.91,12310.0,101.93,101.94,101.84,101.91,12310.0
2018-09-06 14:20:00,101.87,101.9,101.63,101.63,12967.0,101.87,101.9,101.63,101.63,12967.0
2018-09-06 14:30:00,101.68,101.87,101.68,101.75,28439.0,101.68,101.87,101.68,101.75,28439.0
2018-09-06 14:40:00,101.8,101.91,101.75,101.91,10696.0,101.8,101.91,101.75,101.91,10696.0
2018-09-06 14:50:00,101.88,101.92,101.68,101.73,11921.0,101.88,101.92,101.68,101.73,11921.0
2018-09-06 15:00:00,101.73,102.04,101.7,101.97,25238.0,101.73,102.04,101.7,101.97,25238.0
2018-09-06 15:10:00,101.98,102.07,101.81,101.84,28239.0,101.98,102.07,101.81,101.84,28239.0
2018-09-06 15:20:00,101.86,101.98,101.69,101.92,35094.0,101.86,101.98,101.69,101.92,35094.0
2018-09-06 15:30:00,101.94,101.94,101.76,101.77,40110.0,101.94,101.94,101.76,101.77,40110.0
2018-09-06 15:40:00,101.78,101.84,101.7,101.84,38066.0,101.78,101.84,101.7,101.84,38066.0
2018-09-06 15:50:00,101.83,101.89,101.58,101.69,91076.0,101.83,101.89,101.58,101.69,91076.0
2018-09-07 09:30:00,100.47,101.39,100.29,101.26,24521.0,100.47,101.39,100.29,101.26,24521.0
2018-09-07 09:40:00,101.1,101.62,100.89,101.34,23970.0,101.1,101.62,100.89,101.34,23970.0
2018-09-07 09:50:00,101.46,102.24,101.35,101.84,44371.0,101.46,102.24,101.35,101.84,44371.0
2018-09-07 10:00:00,101.91,102.37,101.81,102.37,21545.0,101.91,102.37,101.81,102.37,21545.0
2018-09-07 10:10:00,102.4,102.74,102.2,102.51,34583.0,102.4,102.74,102.2,102.51,34583.0
2018-09-07 10:20:00,102.5,103.33,102.46,103.33,46472.0,102.5,103.33,102.46,103.33,46472.0
2018-09-07 10:30:00,103.27,103.36,102.77,102.91,42089.0,103.27,103.36,102.77,102.91,42089.0
2018-09-07 10:40:00,102.93,103.06,102.8,103.0,17317.0,102.93,103.06,102.8,103.0,17317.0
2018-09-07 10:50:00,103.0,103.05,102.88,102.98,10509.0,103.0,103.05,102.88,102.98,10509.0
2018-09-07 11:00:00,102.96,103.0,102.84,102.97,12698.0,102.96,103.0,102.84,102.97,12698.0
2018-09-07 11:10:00,102.98,103.29,102.93,103.23,7570.0,102.98,103.29,102.93,103.23,7570.0
2018-09-07 11:20:00,103.22,103.32,102.96,103.0,21148.0,103.22,103.32,102.96,103.0,21148.0
2018-09-07 11:30:00,103.0,103.2,102.9,103.14,13077.0,103.0,103.2,102.9,103.14,13077.0
2018-09-07 11:40:00,103.15,103.34,103.03,103.32,9870.0,103.15,103.34,103.03,103.32,9870.0
2018-09-07 11:50:00,103.33,103.61,103.28,103.43,46203.0,103.33,103.61,103.28,103.43,46203.0
2018-09-07 12:00:00,103.44,103.49,102.56,102.56,52641.0,103.44,103.49,102.56,102.56,52641.0
2018-09-07 12:10:00,102.56,102.85,102.56,102.67,21318.0,102.56,102.85,102.56,102.67,21318.0
2018-09-07 12:20:00,102.69,102.78,102.55,102.57,17692.0,102.69,102.78,102.55,102.57,17692.0
2018-09-07 12:30:00,102.55,102.67,102.42,102.58,16752.0,102.55,102.67,102.42,102.58,16752.0
2018-09-07 12:40:00,102.59,102.84,102.39,102.74,15100.0,102.59,102.84,102.39,102.74,15100.0
2018-09-07 12:50:00,102.74,102.8,102.6,102.7,16969.0,102.74,102.8,102.6,102.7,16969.0
2018-09-07 13:00:00,102.72,102.72,102.32,102.38,15023.0,102.72,102.72,102.32,102.38,15023.0
2018-09-07 13:10:00,102.3,102.39,102.18,102.32,14845.0,102.3,102.39,102.18,102.32,14845.0
2018-09-07 13:20:00,102.31,102.42,102.28,102.39,11400.0,102.31,102.42,102.28,102.39,11400.0
2018-09-07 13:30:00,102.41,102.5,102.08,102.09,21199.0,102.41,102.5,102.08,102.09,21199.0
2018-09-07 13:40:00,102.05,102.06,101.88,101.9,11516.0,102.05,102.06,101.88,101.9,11516.0
2018-09-07 13:50:00,101.86,102.0,101.86,101.93,4365.0,101.86,102.0,101.86,101.93,4365.0
2018-09-07 14:00:00,101.94,102.08,101.94,102.05,9438.0,101.94,102.08,101.94,102.05,9438.0
2018-09-07 14:10:00,102.09,102.48,101.96,101.96,21137.0,102.09,102.48,101.96,101.96,21137.0
2018-09-07 14:20:00,102.02,102.12,101.9,102.11,22285.0,102.02,102.12,101.9,102.11,22285.0
2018-09-07 14:30:00,102.09,102.1,101.89,101.98,8327.0,102.09,102.1,101.89,101.98,8327.0
2018-09-07 14:40:00,101.98,102.17,101.94,102.12,13747.0,101.98,102.17,101.94,102.12,13747.0
2018-09-07 14:50:00,102.13,102.17,101.88,101.99,17125.0,102.13,102.17,101.88,101.99,17125.0
2018-09-07 15:00:00,102.05,102.05,101.92,101.96,8503.0,102.05,102.05,101.92,101.96,8503.0
2018-09-07 15:10:00,101.98,102.15,101.97,102.08,12688.0,101.98,102.15,101.97,102.08,12688.0
2018-09-07 15:20:00,102.07,102.09,101.96,102.01,24984.0,102.07,102.09,101.96,102.01,24984.0
2018-09-07 15:30:00,102.02,102.02,101.69,101.81,30234.0,102.02,102.02,101.69,101.81,30234.0
2018-09-07 15:40:00,101.81,101.84,101.7,101.8,36014.0,101.81,101.84,101.7,101.8,36014.0
2018-09-07 15:50:00,101.79,102.07,101.69,102.05,70134.0,101.79,102.07,101.69,102.05,70134.0
2018-09-10 09:30:00,103.39,103.39,101.86,102.09,32382.0,103.39,103.39,101.86,102.09,32382.0
2018-09-10 09:40:00,101.97,102.09,101.65,101.75,12427.0,101.97,102.09,101.65,101.75,12427.0
2018-09-10 09:50:00,101.86,101.86,101.46,101.54,14288.0,101.86,101.86,101.46,101.54,14288.0
2018-09-10 10:00:00,101.53,101.74,101.41,101.55,14369.0,101.53,101.74,101.41,101.55,14369.0
2018-09-10 10:10:00,101.51,101.59,101.38,101.59,22343.0,101.51,101.59,101.38,101.59,22343.0
2018-09-10 10:20:00,101.62,101.69,101.27,101.53,28307.0,101.62,101.69,101.27,101.53,28307.0
2018-09-10 10:30:00,101.53,102.07,101.52,102.02,23786.0,101.53,102.07,101.52,102.02,23786.0
2018-09-10 10:40:00,102.05,102.13,101.81,102.1,17863.0,102.05,102.13,101.81,102.1,17863.0
2018-09-10 10:50:00,102.15,102.28,101.91,102.03,25971.0,102.15,102.28,101.91,102.03,25971.0
2018-09-10 11:00:00,102.02,102.09,101.76,102.05,26578.0,102.02,102.09,101.76,102.05,26578.0
2018-09-10 11:10:00,102.09,102.32,102.04,102.1,28093.0,102.09,102.32,102.04,102.1,28093.0
2018-09-10 11:20:00,102.08,102.25,101.99,102.06,19177.0,102.08,102.25,101.99,102.06,19177.0
2018-09-10 11:30:00,102.09,102.2,101.98,102.0,15916.0,102.09,102.2,101.98,102.0,15916.0
2018-09-10 11:40:00,102.03,102.07,101.95,102.02,16982.0,102.03,102.07,101.95,102.02,16982.0
2018-09-10 11:50:00,102.02,102.21,101.98,101.99,11058.0,102.02,102.21,101.98,101.99,11058.0
2018-09-10 12:00:00,102.0,102.17,101.85,102.17,11241.0,102.0,102.17,101.85,102.17,11241.0
2018-09-10 12:10:00,102.17,102.31,102.13,102.13,10600.0,102.17,102.31,102.13,102.13,10600.0
2018-09-10 12:20:00,102.13,102.17,102.05,102.05,11484.0,102.13,102.17,102.05,102.05,11484.0
2018-09-10 12:30:00,102.04,102.25,102.0,102.01,11374.0,102.04,102.25,102.0,102.01,11374.0
2018-09-10 12:40:00,101.98,102.08,101.94,101.94,12919.0,101.98,102.08,101.94,101.94,12919.0
2018-09-10 12:50:00,101.94,101.99,101.9,101.99,7109.0,101.94,101.99,101.9,101.99,7109.0
2018-09-10 13:00:00,101.98,102.03,101.89,101.94,13676.0,101.98,102.03,101.89,101.94,13676.0
2018-09-10 13:10:00,101.96,102.17,101.94,102.17,13817.0,101.96,102.17,101.94,102.17,13817.0
2018-09-10 13:20:00,102.15,102.44,102.14,102.35,14034.0,102.15,102.44,102.14,102.35,14034.0
2018-09-10 13:30:00,102.38,102.39,102.23,102.34,10916.0,102.38,102.39,102.23,102.34,10916.0
2018-09-10 13:40:00,102.33,102.47,102.33,102.44,7480.0,102.33,102.47,102.33,102.44,7480.0
2018-09-10 13:50:00,102.44,102.55,102.4,102.53,10762.0,102.44,102.55,102.4,102.53,10762.0
2018-09-10 14:00:00,102.51,102.57,102.32,102.37,14007.0,102.51,102.57,102.32,102.37,14007.0
2018-09-10 14:10:00,102.34,102.34,102.24,102.25,10316.0,102.34,102.34,102.24,102.25,10316.0
2018-09-10 14:20:00,102.28,102.49,102.25,102.47,9696.0,102.28,102.49,102.25,102.47,9696.0
2018-09-10 14:30:00,102.47,102.58,102.47,102.58,9150.0,102.47,102.58,102.47,102.58,9150.0
2018-09-10 14:40:00,102.57,102.66,102.52,102.66,6857.0,102.57,102.66,102.52,102.66,6857.0
2018-09-10 14:50:00,102.66,102.66,102.49,102.59,14908.0,102.66,102.66,102.49,102.59,14908.0
2018-09-10 15:00:00,102.6,102.65,102.58,102.62,12082.0,102.6,102.65,102.58,102.62,12082.0
2018-09-10 15:10:00,102.59,102.68,102.59,102.66,7964.0,102.59,102.68,102.59,102.66,7964.0
2018-09-10 15:20:00,102.67,102.67,102.56,102.56,15846.0,102.67,102.67,102.56,102.56,15846.0
2018-09-10 15:30:00,102.56,102.58,102.47,102.47,19788.0,102.56,102.58,102.47,102.47,19788.0
2018-09-10 15:40:00,102.47,102.6,102.44,102.56,34832.0,102.47,102.6,102.44,102.56,34832.0
2018-09-10 15:50:00,102.55,102.55,102.42,102.47,73718.0,102.55,102.55,102.42,102.47,73718.0
2018-09-11 09:30:00,102.7,103.0,102.07,102.81,35755.0,102.7,103.0,102.07,102.81,35755.0
2018-09-11 09:40:00,102.99,103.67,102.91,103.49,20248.0,102.99,103.67,102.91,103.49,20248.0
2018-09-11 09:50:00,103.4,103.5,103.03,103.09,31342.0,103.4,103.5,103.03,103.09,31342.0
2018-09-11 10:00:00,103.08,103.58,103.02,103.51,12860.0,103.08,103.58,103.02,103.51,12860.0
2018-09-11 10:10:00,103.44,103.45,103.16,103.23,10801.0,103.44,103.45,103.16,103.23,10801.0
2018-09-11 10:20:00,103.18,103.5,103.14,103.31,13993.0,103.18,103.5,103.14,103.31,13993.0
2018-09-11 10:30:00,103.4,103.43,103.16,103.22,13743.0,103.4,103.43,103.16,103.22,13743.0
2018-09-11 10:40:00,103.24,103.45,103.14,103.32,24022.0,103.24,103.45,103.14,103.32,24022.0
2018-09-11 10:50:00,103.3,103.45,103.14,103.36,10004.0,103.3,103.45,103.14,103.36,10004.0
2018-09-11 11:00:00,103.33,103.5,103.26,103.32,11954.0,103.33,103.5,103.26,103.32,11954.0
2018-09-11 11:10:00,103.37,103.38,103.25,103.34,10220.0,103.37,103.38,103.25,103.34,10220.0
2018-09-11 11:20:00,103.35,103.63,103.25,103.63,17805.0,103.35,103.63,103.25,103.63,17805.0
2018-09-11 11:30:00,103.63,104.05,103.62,103.92,29162.0,103.63,104.05,103.62,103.92,29162.0
2018-09-11 11:40:00,103.92,104.07,103.81,104.04,13265.0,103.92,104.07,103.81,104.04,13265.0
2018-09-11 11:50:00,104.05,104.38,103.98,104.23,22513.0,104.05,104.38,103.98,104.23,22513.0
2018-09-11 12:00:00,104.27,104.32,104.01,104.29,15624.0,104.27,104.32,104.01,104.29,15624.0
2018-09-11 12:10:00,104.26,104.31,103.86,103.89,35678.0,104.26,104.31,103.86,103.89,35678.0
2018-09-11 12:20:00,103.88,103.88,103.68,103.76,30200.0,103.88,103.88,103.68,103.76,30200.0
2018-09-11 12:30:00,103.76,104.11,103.73,104.06,18407.0,103.76,104.11,103.73,104.06,18407.0
2018-09-11 12:40:00,104.0,104.08,103.99,104.01,7123.0,104.0,104.08,103.99,104.01,7123.0
2018-09-11 12:50:00,104.04,104.12,104.03,104.09,7176.0,104.04,104.12,104.03,104.09,7176.0
2018-09-11 13:00:00,104.09,104.12,103.97,104.04,12381.0,104.09,104.12,103.97,104.04,12381.0
2018-09-11 13:10:00,104.02,104.1,103.98,104.06,12990.0,104.02,104.1,103.98,104.06,12990.0
2018-09-11 13:20:00,104.0,104.03,103.75,103.75,18245.0,104.0,104.03,103.75,103.75,18245.0
2018-09-11 13:30:00,103.79,103.81,103.65,103.66,8880.0,103.79,103.81,103.65,103.66,8880.0
2018-09-11 13:40:00,103.68,103.69,103.34,103.45,12858.0,103.68,103.69,103.34,103.45,12858.0
2018-09-11 13:50:00,103.42,103.46,103.34,103.45,12132.0,103.42,103.46,103.34,103.45,12132.0
2018-09-11 14:00:00,103.42,103.49,103.34,103.45,7208.0,103.42,103.49,103.34,103.45,7208.0
2018-09-11 14:10:00,103.46,103.48,103.4,103.45,8969.0,103.46,103.48,103.4,103.45,8969.0
2018-09-11 14:20:00,103.44,103.49,103.3,103.4,18118.0,103.44,103.49,103.3,103.4,18118.0
2018-09-11 14:30:00,103.37,103.46,103.37,103.45,6325.0,103.37,103.46,103.37,103.45,6325.0
2018-09-11 14:40:00,103.45,103.46,103.32,103.45,7492.0,103.45,103.46,103.32,103.45,7492.0
2018-09-11 14:50:00,103.49,103.49,103.3,103.4,10738.0,103.49,103.49,103.3,103.4,10738.0
2018-09-11 15:00:00,103.42,103.48,103.37,103.42,10617.0,103.42,103.48,103.37,103.42,10617.0
2018-09-11 15:10:00,103.38,103.54,103.38,103.41,6290.0,103.38,103.54,103.38,103.41,6290.0
2018-09-11 15:20:00,103.43,103.43,103.37,103.43,7075.0,103.43,103.43,103.37,103.43,7075.0
2018-09-11 15:30:00,103.43,103.53,103.34,103.47,16653.0,103.43,103.53,103.34,103.47,16653.0
2018-09-11 15:40:00,103.47,103.49,103.36,103.38,24274.0,103.47,103.49,103.36,103.38,24274.0
2018-09-11 15:50:00,103.36,103.52,103.31,103.48,56497.0,103.36,103.52,103.31,103.48,56497.0
2018-09-12 09:30:00,103.49,103.77,102.84,103.34,24279.0,103.49,103.77,102.84,103.34,24279.0
2018-09-12 09:40:00,103.37,103.92,103.17,103.7,21505.0,103.37,103.92,103.17,103.7,21505.0
2018-09-12 09:50:00,103.8,103.94,102.91,102.96,38764.0,103.8,103.94,102.91,102.96,38764.0
2018-09-12 10:00:00,102.97,103.3,102.65,102.65,14963.0,102.97,103.3,102.65,102.65,14963.0
2018-09-12 10:10:00,102.64,102.75,102.27,102.31,9166.0,102.64,102.75,102.27,102.31,9166.0
2018-09-12 10:20:00,102.2,102.2,101.62,102.0,24347.0,102.2,102.2,101.62,102.0,24347.0
2018-09-12 10:30:00,101.95,102.06,101.24,101.46,22903.0,101.95,102.06,101.24,101.46,22903.0
2018-09-12 10:40:00,101.64,102.07,101.62,101.62,7548.0,101.64,102.07,101.62,101.62,7548.0
2018-09-12 10:50:00,101.76,102.34,101.68,102.23,8800.0,101.76,102.34,101.68,102.23,8800.0
2018-09-12 11:00:00,102.29,102.62,102.23,102.51,8832.0,102.29,102.62,102.23,102.51,8832.0
2018-09-12 11:10:00,102.64,103.23,102.52,103.04,19588.0,102.64,103.23,102.52,103.04,19588.0
2018-09-12 11:20:00,103.0,103.39,102.95,103.23,9134.0,103.0,103.39,102.95,103.23,9134.0
2018-09-12 11:30:00,103.39,103.44,102.99,103.0,5246.0,103.39,103.44,102.99,103.0,5246.0
2018-09-12 11:40:00,103.02,103.22,102.85,102.95,6344.0,103.02,103.22,102.85,102.95,6344.0
2018-09-12 11:50:00,102.91,102.91,102.38,102.72,5072.0,102.91,102.91,102.38,102.72,5072.0
2018-09-12 12:00:00,102.63,103.06,102.62,102.95,11692.0,102.63,103.06,102.62,102.95,11692.0
2018-09-12 12:10:00,102.97,103.29,102.91,103.29,11050.0,102.97,103.29,102.91,103.29,11050.0
2018-09-12 12:20:00,103.29,103.46,103.27,103.34,4403.0,103.29,103.46,103.27,103.34,4403.0
2018-09-12 12:30:00,103.3,103.38,103.2,103.38,5318.0,103.3,103.38,103.2,103.38,5318.0
2018-09-12 12:40:00,103.42,103.6,103.4,103.46,5501.0,103.42,103.6,103.4,103.46,5501.0
2018-09-12 12:50:00,103.47,103.48,103.24,103.26,7030.0,103.47,103.48,103.24,103.26,7030.0
2018-09-12 13:00:00,103.25,103.6,103.21,103.55,10876.0,103.25,103.6,103.21,103.55,10876.0
2018-09-12 13:10:00,103.6,103.69,103.46,103.56,10750.0,103.6,103.69,103.46,103.56,10750.0
2018-09-12 13:20:00,103.58,103.79,103.58,103.67,10363.0,103.58,103.79,103.58,103.67,10363.0
2018-09-12 13:30:00,103.63,103.71,103.49,103.65,4815.0,103.63,103.71,103.49,103.65,4815.0
2018-09-12 13:40:00,103.61,103.88,103.56,103.87,24655.0,103.61,103.88,103.56,103.87,24655.0
2018-09-12 13:50:00,103.88,103.9,103.74,103.89,9741.0,103.88,103.9,103.74,103.89,9741.0
2018-09-12 14:00:00,103.89,104.09,103.89,103.92,11076.0,103.89,104.09,103.89,103.92,11076.0
2018-09-12 14:10:00,103.97,104.03,103.78,103.87,6427.0,103.97,104.03,103.78,103.87,6427.0
2018-09-12 14:20:00,103.86,104.11,103.86,104.0,8226.0,103.86,104.11,103.86,104.0,8226.0
2018-09-12 14:30:00,104.01,104.01,103.83,103.87,6430.0,104.01,104.01,103.83,103.87,6430.0
2018-09-12 14:40:00,103.88,103.98,103.77,103.86,4753.0,103.88,103.98,103.77,103.86,4753.0
2018-09-12 14:50:00,103.88,103.91,103.82,103.85,3341.0,103.88,103.91,103.82,103.85,3341.0
2018-09-12 15:00:00,103.87,104.04,103.83,103.99,6643.0,103.87,104.04,103.83,103.99,6643.0
2018-09-12 15:10:00,104.06,104.18,104.06,104.12,7788.0,104.06,104.18,104.06,104.12,7788.0
2018-09-12 15:20:00,104.14,104.28,104.08,104.22,23784.0,104.14,104.28,104.08,104.22,23784.0
2018-09-12 15:30:00,104.18,104.58,104.18,104.46,32854.0,104.18,104.58,104.18,104.46,32854.0
2018-09-12 15:40:00,104.46,104.67,104.38,104.54,54306.0,104.46,104.67,104.38,104.54,54306.0
2018-09-12 15:50:00,104.54,104.7,104.53,104.6,75350.0,104.54,104.7,104.53,104.6,75350.0
2018-09-13 09:30:00,105.0,107.11,104.8,106.89,50040.0,105.0,107.11,104.8,106.89,50040.0
2018-09-13 09:40:00,106.82,107.1,106.52,107.07,38463.0,106.82,107.1,106.52,107.07,38463.0
2018-09-13 09:50:00,107.11,107.44,106.47,106.55,33296.0,107.11,107.44,106.47,106.55,33296.0
2018-09-13 10:00:00,106.49,106.71,106.06,106.47,17256.0,106.49,106.71,106.06,106.47,17256.0
2018-09-13 10:10:00,106.49,106.69,105.79,106.05,21080.0,106.49,106.69,105.79,106.05,21080.0
2018-09-13 10:20:00,105.95,105.95,105.5,105.53,16250.0,105.95,105.95,105.5,105.53,16250.0
2018-09-13 10:30:00,105.54,105.96,105.38,105.38,35681.0,105.54,105.96,105.38,105.38,35681.0
2018-09-13 10:40:00,105.38,105.84,105.2,105.68,67727.0,105.38,105.84,105.2,105.68,67727.0
2018-09-13 10:50:00,105.65,105.86,105.33,105.61,34862.0,105.65,105.86,105.33,105.61,34862.0
2018-09-13 11:00:00,105.6,105.83,105.32,105.7,15377.0,105.6,105.83,105.32,105.7,15377.0
2018-09-13 11:10:00,105.67,105.89,105.56,105.84,9944.0,105.67,105.89,105.56,105.84,9944.0
2018-09-13 11:20:00,105.8,105.92,105.66,105.78,10863.0,105.8,105.92,105.66,105.78,10863.0
2018-09-13 11:30:00,105.84,106.1,105.74,106.09,12271.0,105.84,106.1,105.74,106.09,12271.0
2018-09-13 11:40:00,106.16,106.59,106.12,106.47,19157.0,106.16,106.59,106.12,106.47,19157.0
2018-09-13 11:50:00,106.6,107.0,106.52,106.63,27269.0,106.6,107.0,106.52,106.63,27269.0
2018-09-13 12:00:00,106.5,106.75,106.33,106.33,21427.0,106.5,106.75,106.33,106.33,21427.0
2018-09-13 12:10:00,106.33,106.45,106.2,106.2,13708.0,106.33,106.45,106.2,106.2,13708.0
2018-09-13 12:20:00,106.33,106.51,106.26,106.45,7159.0,106.33,106.51,106.26,106.45,7159.0
2018-09-13 12:30:00,106.38,106.83,106.37,106.8,10380.0,106.38,106.83,106.37,106.8,10380.0
2018-09-13 12:40:00,106.74,106.74,106.42,106.42,7047.0,106.74,106.74,106.42,106.42,7047.0
2018-09-13 12:50:00,106.46,106.47,106.23,106.34,12821.0,106.46,106.47,106.23,106.34,12821.0
2018-09-13 13:00:00,106.32,106.4,106.03,106.13,19489.0,106.32,106.4,106.03,106.13,19489.0
2018-09-13 13:10:00,106.1,106.22,106.02,106.13,6949.0,106.1,106.22,106.02,106.13,6949.0
2018-09-13 13:20:00,106.12,106.27,105.99,106.26,4204.0,106.12,106.27,105.99,106.26,4204.0
2018-09-13 13:30:00,106.22,106.33,106.1,106.28,10317.0,106.22,106.33,106.1,106.28,10317.0
2018-09-13 13:40:00,106.31,106.35,105.65,105.65,19878.0,106.31,106.35,105.65,105.65,19878.0
2018-09-13 13:50:00,105.65,105.93,105.64,105.77,4904.0,105.65,105.93,105.64,105.77,4904.0
2018-09-13 14:00:00,105.72,106.05,105.72,105.96,6233.0,105.72,106.05,105.72,105.96,6233.0
2018-09-13 14:10:00,105.96,106.01,105.65,105.7,9697.0,105.96,106.01,105.65,105.7,9697.0
2018-09-13 14:20:00,105.69,105.76,105.53,105.76,7158.0,105.69,105.76,105.53,105.76,7158.0
2018-09-13 14:30:00,105.75,105.77,105.46,105.65,8137.0,105.75,105.77,105.46,105.65,8137.0
2018-09-13 14:40:00,105.67,105.72,105.6,105.61,8423.0,105.67,105.72,105.6,105.61,8423.0
2018-09-13 14:50:00,105.61,105.61,105.48,105.56,7886.0,105.61,105.61,105.48,105.56,7886.0
2018-09-13 15:00:00,105.56,105.6,105.52,105.57,9503.0,105.56,105.6,105.52,105.57,9503.0
2018-09-13 15:10:00,105.56,105.59,105.24,105.29,20438.0,105.56,105.59,105.24,105.29,20438.0
2018-09-13 15:20:00,105.28,105.35,105.26,105.26,10136.0,105.28,105.35,105.26,105.26,10136.0
2018-09-13 15:30:00,105.25,105.28,105.17,105.26,24499.0,105.25,105.28,105.17,105.26,24499.0
2018-09-13 15:40:00,105.23,105.29,105.17,105.28,17118.0,105.23,105.29,105.17,105.28,17118.0
2018-09-13 15:50:00,105.29,105.35,105.25,105.29,47704.0,105.29,105.35,105.25,105.29,47704.0
2018-09-14 09:30:00,106.44,106.95,106.02,106.51,41613.0,106.44,106.95,106.02,106.51,41613.0
2018-09-14 09:40:00,106.45,107.12,106.31,106.34,35287.0,106.45,107.12,106.31,106.34,35287.0
2018-09-14 09:50:00,106.36,106.76,106.22,106.76,8393.0,106.36,106.76,106.22,106.76,8393.0
2018-09-14 10:00:00,106.81,107.17,106.72,106.72,21963.0,106.81,107.17,106.72,106.72,21963.0
2018-09-14 10:10:00,106.76,107.25,106.64,106.95,18182.0,106.76,107.25,106.64,106.95,18182.0
2018-09-14 10:20:00,106.91,107.04,106.77,106.91,11520.0,106.91,107.04,106.77,106.91,11520.0
2018-09-14 10:30:00,106.97,107.37,106.97,106.97,24346.0,106.97,107.37,106.97,106.97,24346.0
2018-09-14 10:40:00,106.93,107.2,106.87,107.03,35520.0,106.93,107.2,106.87,107.03,35520.0
2018-09-14 10:50:00,107.01,107.2,106.94,107.07,19191.0,107.01,107.2,106.94,107.07,19191.0
2018-09-14 11:00:00,107.02,107.18,106.94,107.17,20720.0,107.02,107.18,106.94,107.17,20720.0
2018-09-14 11:10:00,107.13,107.17,106.98,107.1,13994.0,107.13,107.17,106.98,107.1,13994.0
2018-09-14 11:20:00,107.09,107.19,107.0,107.19,20774.0,107.09,107.19,107.0,107.19,20774.0
2018-09-14 11:30:00,107.18,107.57,107.18,107.4,26356.0,107.18,107.57,107.18,107.4,26356.0
2018-09-14 11:40:00,107.4,107.46,107.3,107.33,19080.0,107.4,107.46,107.3,107.33,19080.0
2018-09-14 11:50:00,107.29,107.29,106.95,106.99,13929.0,107.29,107.29,106.95,106.99,13929.0
2018-09-14 12:00:00,106.94,106.96,106.3,106.44,26032.0,106.94,106.96,106.3,106.44,26032.0
2018-09-14 12:10:00,106.4,106.67,106.32,106.5,13558.0,106.4,106.67,106.32,106.5,13558.0
2018-09-14 12:20:00,106.52,106.54,106.16,106.32,14281.0,106.52,106.54,106.16,106.32,14281.0
2018-09-14 12:30:00,106.26,106.27,106.08,106.16,13806.0,106.26,106.27,106.08,106.16,13806.0
2018-09-14 12:40:00,106.14,106.46,106.13,106.46,10945.0,106.14,106.46,106.13,106.46,10945.0
2018-09-14 12:50:00,106.42,106.47,106.28,106.31,8636.0,106.42,106.47,106.28,106.31,8636.0
2018-09-14 13:00:00,106.24,106.3,105.83,105.88,21800.0,106.24,106.3,105.83,105.88,21800.0
2018-09-14 13:10:00,105.91,106.16,105.82,106.13,7729.0,105.91,106.16,105.82,106.13,7729.0
2018-09-14 13:20:00,106.1,106.33,106.03,106.23,5223.0,106.1,106.33,106.03,106.23,5223.0
2018-09-14 13:30:00,106.25,106.53,106.25,106.5,7741.0,106.25,106.53,106.25,106.5,7741.0
2018-09-14 13:40:00,106.52,106.8,106.43,106.8,10161.0,106.52,106.8,106.43,106.8,10161.0
2018-09-14 13:50:00,106.83,107.02,106.75,106.94,12022.0,106.83,107.02,106.75,106.94,12022.0
2018-09-14 14:00:00,106.96,107.15,106.88,107.15,29481.0,106.96,107.15,106.88,107.15,29481.0
2018-09-14 14:10:00,107.17,107.27,106.98,107.0,14785.0,107.17,107.27,106.98,107.0,14785.0
2018-09-14 14:20:00,107.04,107.34,106.93,107.26,19822.0,107.04,107.34,106.93,107.26,19822.0
2018-09-14 14:30:00,107.27,107.32,106.8,106.84,19541.0,107.27,107.32,106.8,106.84,19541.0
2018-09-14 14:40:00,106.84,106.99,106.79,106.99,27517.0,106.84,106.99,106.79,106.99,27517.0
2018-09-14 14:50:00,106.98,107.04,106.92,106.98,20642.0,106.98,107.04,106.92,106.98,20642.0
2018-09-14 15:00:00,106.98,107.05,106.88,106.97,16844.0,106.98,107.05,106.88,106.97,16844.0
2018-09-14 15:10:00,106.97,107.19,106.96,107.11,18159.0,106.97,107.19,106.96,107.11,18159.0
2018-09-14 15:20:00,107.1,107.1,106.91,106.98,18279.0,107.1,107.1,106.91,106.98,18279.0
2018-09-14 15:30:00,106.98,107.05,106.97,107.05,23873.0,106.98,107.05,106.97,107.05,23873.0
2018-09-14 15:40:00,107.05,107.15,106.93,107.03,52550.0,107.05,107.15,106.93,107.03,52550.0
2018-09-14 15:50:00,107.06,107.11,106.93,106.93,69568.0,107.06,107.11,106.93,106.93,69568.0
2018-09-17 09:30:00,107.11,107.77,105.52,105.68,51565.0,107.11,107.77,105.52,105.68,51565.0
2018-09-17 09:40:00,105.69,106.33,105.21,105.99,25239.0,105.69,106.33,105.21,105.99,25239.0
2018-09-17 09:50:00,105.9,106.55,105.71,106.15,29610.0,105.9,106.55,105.71,106.15,29610.0
2018-09-17 10:00:00,106.18,106.24,105.25,105.26,47064.0,106.18,106.24,105.25,105.26,47064.0
2018-09-17 10:10:00,105.27,105.67,105.1,105.67,25485.0,105.27,105.67,105.1,105.67,25485.0
2018-09-17 10:20:00,105.7,105.9,105.4,105.4,31435.0,105.7,105.9,105.4,105.4,31435.0
2018-09-17 10:30:00,105.24,105.59,105.15,105.36,18562.0,105.24,105.59,105.15,105.36,18562.0
2018-09-17 10:40:00,105.48,105.56,104.9,105.22,26677.0,105.48,105.56,104.9,105.22,26677.0
2018-09-17 10:50:00,105.18,105.46,105.12,105.2,18918.0,105.18,105.46,105.12,105.2,18918.0
2018-09-17 11:00:00,105.29,105.85,105.29,105.85,19152.0,105.29,105.85,105.29,105.85,19152.0
2018-09-17 11:10:00,105.85,106.28,105.8,106.04,14928.0,105.85,106.28,105.8,106.04,14928.0
2018-09-17 11:20:00,106.04,106.31,105.99,106.14,14840.0,106.04,106.31,105.99,106.14,14840.0
2018-09-17 11:30:00,106.16,106.5,106.1,106.25,32117.0,106.16,106.5,106.1,106.25,32117.0
2018-09-17 11:40:00,106.24,106.35,105.95,106.01,9113.0,106.24,106.35,105.95,106.01,9113.0
2018-09-17 11:50:00,105.98,106.02,105.7,105.77,6814.0,105.98,106.02,105.7,105.77,6814.0
2018-09-17 12:00:00,105.83,106.14,105.83,106.14,8000.0,105.83,106.14,105.83,106.14,8000.0
2018-09-17 12:10:00,106.14,106.18,105.77,105.86,10181.0,106.14,106.18,105.77,105.86,10181.0
2018-09-17 12:20:00,105.9,105.9,105.62,105.67,6818.0,105.9,105.9,105.62,105.67,6818.0
2018-09-17 12:30:00,105.65,105.68,105.48,105.54,8191.0,105.65,105.68,105.48,105.54,8191.0
2018-09-17 12:40:00,105.55,105.83,105.48,105.82,7979.0,105.55,105.83,105.48,105.82,7979.0
2018-09-17 12:50:00,105.83,105.86,105.37,105.65,15924.0,105.83,105.86,105.37,105.65,15924.0
2018-09-17 13:00:00,105.63,105.72,105.26,105.48,24672.0,105.63,105.72,105.26,105.48,24672.0
2018-09-17 13:10:00,105.47,105.48,105.14,105.15,16031.0,105.47,105.48,105.14,105.15,16031.0
2018-09-17 13:20:00,105.16,105.26,104.94,104.97,19100.0,105.16,105.26,104.94,104.97,19100.0
2018-09-17 13:30:00,104.97,104.97,104.74,104.93,13299.0,104.97,104.97,104.74,104.93,13299.0
2018-09-17 13:40:00,104.97,105.26,104.97,105.25,13474.0,104.97,105.26,104.97,105.25,13474.0
2018-09-17 13:50:00,105.2,105.34,105.1,105.23,16370.0,105.2,105.34,105.1,105.23,16370.0
2018-09-17 14:00:00,105.23,105.32,105.12,105.32,10788.0,105.23,105.32,105.12,105.32,10788.0
2018-09-17 14:10:00,105.34,105.45,105.25,105.36,7204.0,105.34,105.45,105.25,105.36,7204.0
2018-09-17 14:20:00,105.31,105.41,105.2,105.25,10834.0,105.31,105.41,105.2,105.25,10834.0
2018-09-17 14:30:00,105.2,105.33,105.13,105.28,23674.0,105.2,105.33,105.13,105.28,23674.0
2018-09-17 14:40:00,105.28,105.29,104.98,105.02,14490.0,105.28,105.29,104.98,105.02,14490.0
2018-09-17 14:50:00,105.02,105.09,104.86,104.95,24755.0,105.02,105.09,104.86,104.95,24755.0
2018-09-17 15:00:00,104.96,104.99,104.68,104.68,33756.0,104.96,104.99,104.68,104.68,33756.0
2018-09-17 15:10:00,104.7,104.78,104.64,104.7,22507.0,104.7,104.78,104.64,104.7,22507.0
2018-09-17 15:20:00,104.68,104.75,104.52,104.57,23916.0,104.68,104.75,104.52,104.57,23916.0
2018-09-17 15:30:00,104.58,104.68,104.34,104.37,24091.0,104.58,104.68,104.34,104.37,24091.0
2018-09-17 15:40:00,104.36,104.51,104.19,104.51,50132.0,104.36,104.51,104.19,104.51,50132.0
2018-09-17 15:50:00,104.48,104.59,104.38,104.47,68510.0,104.48,104.59,104.38,104.47,68510.0
2018-09-18 09:30:00,104.33,105.47,104.11,104.54,31951.0,104.33,105.47,104.11,104.54,31951.0
2018-09-18 09:40:00,104.76,105.07,104.29,104.79,13521.0,104.76,105.07,104.29,104.79,13521.0
2018-09-18 09:50:00,104.76,104.91,104.47,104.75,18789.0,104.76,104.91,104.47,104.75,18789.0
2018-09-18 10:00:00,104.8,105.4,104.69,104.85,51048.0,104.8,105.4,104.69,104.85,51048.0
2018-09-18 10:10:00,104.86,105.59,104.8,105.21,24784.0,104.86,105.59,104.8,105.21,24784.0
2018-09-18 10:20:00,105.14,105.61,105.02,105.58,15317.0,105.14,105.61,105.02,105.58,15317.0
2018-09-18 10:30:00,105.51,105.7,105.41,105.61,6458.0,105.51,105.7,105.41,105.61,6458.0
2018-09-18 10:40:00,105.63,106.09,105.5,105.94,10421.0,105.63,106.09,105.5,105.94,10421.0
2018-09-18 10:50:00,105.86,106.24,105.86,106.24,4477.0,105.86,106.24,105.86,106.24,4477.0
2018-09-18 11:00:00,106.16,106.5,106.14,106.25,11767.0,106.16,106.5,106.14,106.25,11767.0
2018-09-18 11:10:00,106.2,106.45,106.06,106.25,5243.0,106.2,106.45,106.06,106.25,5243.0
2018-09-18 11:20:00,106.26,106.51,106.21,106.45,8360.0,106.26,106.51,106.21,106.45,8360.0
2018-09-18 11:30:00,106.39,106.8,106.3,106.8,14340.0,106.39,106.8,106.3,106.8,14340.0
2018-09-18 11:40:00,106.86,106.95,106.62,106.75,12577.0,106.86,106.95,106.62,106.75,12577.0
2018-09-18 11:50:00,106.76,106.76,106.36,106.48,10805.0,106.76,106.76,106.36,106.48,10805.0
2018-09-18 12:00:00,106.42,106.69,106.34,106.35,7460.0,106.42,106.69,106.34,106.35,7460.0
2018-09-18 12:10:00,106.34,106.34,105.89,105.92,5120.0,106.34,106.34,105.89,105.92,5120.0
2018-09-18 12:20:00,105.96,106.1,105.94,106.04,6092.0,105.96,106.1,105.94,106.04,6092.0
2018-09-18 12:30:00,106.1,106.1,105.94,106.02,5445.0,106.1,106.1,105.94,106.02,5445.0
2018-09-18 12:40:00,106.04,106.06,105.77,105.79,9255.0,106.04,106.06,105.77,105.79,9255.0
2018-09-18 12:50:00,105.84,105.98,105.76,105.93,6107.0,105.84,105.98,105.76,105.93,6107.0
2018-09-18 13:00:00,105.95,106.11,105.95,106.08,7286.0,105.95,106.11,105.95,106.08,7286.0
2018-09-18 13:10:00,106.06,106.26,105.99,106.26,6476.0,106.06,106.26,105.99,106.26,6476.0
2018-09-18 13:20:00,106.27,106.27,105.83,105.87,10156.0,106.27,106.27,105.83,105.87,10156.0
2018-09-18 13:30:00,105.91,106.0,105.78,105.98,9866.0,105.91,106.0,105.78,105.98,9866.0
2018-09-18 13:40:00,105.92,106.05,105.9,106.05,7001.0,105.92,106.05,105.9,106.05,7001.0
2018-09-18 13:50:00,105.98,106.18,105.93,106.15,4864.0,105.98,106.18,105.93,106.15,4864.0
2018-09-18 14:00:00,106.17,106.18,106.08,106.13,6100.0,106.17,106.18,106.08,106.13,6100.0
2018-09-18 14:10:00,106.15,106.21,105.99,106.04,10292.0,106.15,106.21,105.99,106.04,10292.0
2018-09-18 14:20:00,106.04,106.06,105.95,106.03,3902.0,106.04,106.06,105.95,106.03,3902.0
2018-09-18 14:30:00,106.02,106.03,105.77,105.77,14853.0,106.02,106.03,105.77,105.77,14853.0
2018-09-18 14:40:00,105.78,105.79,105.66,105.67,8439.0,105.78,105.79,105.66,105.67,8439.0
2018-09-18 14:50:00,105.66,105.79,105.54,105.58,18652.0,105.66,105.79,105.54,105.58,18652.0
2018-09-18 15:00:00,105.59,105.64,105.53,105.55,10509.0,105.59,105.64,105.53,105.55,10509.0
2018-09-18 15:10:00,105.5,105.58,105.41,105.46,11966.0,105.5,105.58,105.41,105.46,11966.0
2018-09-18 15:20:00,105.46,105.62,105.46,105.59,6811.0,105.46,105.62,105.46,105.59,6811.0
2018-09-18 15:30:00,105.59,105.61,105.5,105.53,15919.0,105.59,105.61,105.5,105.53,15919.0
2018-09-18 15:40:00,105.53,105.59,105.39,105.41,23068.0,105.53,105.59,105.39,105.41,23068.0
2018-09-18 15:50:00,105.41,105.41,105.17,105.2,115887.0,105.41,105.41,105.17,105.2,115887.0
2018-09-19 09:30:00,104.85,105.18,103.52,103.76,46606.0,104.85,105.18,103.52,103.76,46606.0
2018-09-19 09:40:00,103.94,104.29,103.66,104.25,11499.0,103.94,104.29,103.66,104.25,11499.0
2018-09-19 09:50:00,104.15,104.2,103.82,104.01,11251.0,104.15,104.2,103.82,104.01,11251.0
2018-09-19 10:00:00,104.02,104.08,103.29,103.29,36899.0,104.02,104.08,103.29,103.29,36899.0
2018-09-19 10:10:00,103.34,103.35,102.71,102.84,21534.0,103.34,103.35,102.71,102.84,21534.0
2018-09-19 10:20:00,102.84,103.51,102.83,103.44,8434.0,102.84,103.51,102.83,103.44,8434.0
2018-09-19 10:30:00,103.45,103.85,103.39,103.39,9106.0,103.45,103.85,103.39,103.39,9106.0
2018-09-19 10:40:00,103.51,103.67,103.31,103.5,11925.0,103.51,103.67,103.31,103.5,11925.0
2018-09-19 10:50:00,103.5,103.51,102.92,103.08,22215.0,103.5,103.51,102.92,103.08,22215.0
2018-09-19 11:00:00,103.01,103.36,102.96,103.3,35222.0,103.01,103.36,102.96,103.3,35222.0
2018-09-19 11:10:00,103.53,103.73,103.4,103.42,18326.0,103.53,103.73,103.4,103.42,18326.0
2018-09-19 11:20:00,103.39,103.8,103.38,103.68,7105.0,103.39,103.8,103.38,103.68,7105.0
2018-09-19 11:30:00,103.74,103.84,103.5,103.59,5950.0,103.74,103.84,103.5,103.59,5950.0
2018-09-19 11:40:00,103.62,103.78,103.15,103.29,19047.0,103.62,103.78,103.15,103.29,19047.0
2018-09-19 11:50:00,103.29,103.36,103.17,103.32,7721.0,103.29,103.36,103.17,103.32,7721.0
2018-09-19 12:00:00,103.34,103.34,103.06,103.1,6250.0,103.34,103.34,103.06,103.1,6250.0
2018-09-19 12:10:00,103.12,103.13,102.87,102.94,10235.0,103.12,103.13,102.87,102.94,10235.0
2018-09-19 12:20:00,102.88,103.08,102.83,102.89,8244.0,102.88,103.08,102.83,102.89,8244.0
2018-09-19 12:30:00,102.92,102.98,102.05,102.25,27773.0,102.92,102.98,102.05,102.25,27773.0
2018-09-19 12:40:00,102.26,102.49,102.15,102.47,15166.0,102.26,102.49,102.15,102.47,15166.0
2018-09-19 12:50:00,102.49,102.65,102.37,102.52,8295.0,102.49,102.65,102.37,102.52,8295.0
2018-09-19 13:00:00,102.52,102.52,102.14,102.29,16378.0,102.52,102.52,102.14,102.29,16378.0
2018-09-19 13:10:00,102.29,102.54,102.28,102.49,8283.0,102.29,102.54,102.28,102.49,8283.0
2018-09-19 13:20:00,102.49,102.56,102.32,102.48,10666.0,102.49,102.56,102.32,102.48,10666.0
2018-09-19 13:30:00,102.47,102.7,102.42,102.7,11474.0,102.47,102.7,102.42,102.7,11474.0
2018-09-19 13:40:00,102.7,102.8,102.56,102.76,14439.0,102.7,102.8,102.56,102.76,14439.0
2018-09-19 13:50:00,102.8,103.01,102.78,102.98,8816.0,102.8,103.01,102.78,102.98,8816.0
2018-09-19 14:00:00,102.97,103.03,102.84,103.0,12998.0,102.97,103.03,102.84,103.0,12998.0
2018-09-19 14:10:00,103.0,103.22,102.97,103.04,10283.0,103.0,103.22,102.97,103.04,10283.0
2018-09-19 14:20:00,103.04,103.31,103.04,103.23,10244.0,103.04,103.31,103.04,103.23,10244.0
2018-09-19 14:30:00,103.2,103.23,103.03,103.16,11144.0,103.2,103.23,103.03,103.16,11144.0
2018-09-19 14:40:00,103.16,103.24,103.09,103.17,12869.0,103.16,103.24,103.09,103.17,12869.0
2018-09-19 14:50:00,103.18,103.18,102.96,102.98,7725.0,103.18,103.18,102.96,102.98,7725.0
2018-09-19 15:00:00,102.96,103.14,102.96,103.05,12132.0,102.96,103.14,102.96,103.05,12132.0
2018-09-19 15:10:00,103.06,103.12,102.95,103.03,13142.0,103.06,103.12,102.95,103.03,13142.0
2018-09-19 15:20:00,103.07,103.21,103.01,103.11,18236.0,103.07,103.21,103.01,103.11,18236.0
2018-09-19 15:30:00,103.11,103.18,103.03,103.13,13903.0,103.11,103.18,103.03,103.13,13903.0
2018-09-19 15:40:00,103.13,103.36,103.12,103.22,38365.0,103.13,103.36,103.12,103.22,38365.0
2018-09-19 15:50:00,103.23,103.29,103.1,103.19,80806.0,103.23,103.29,103.1,103.19,80806.0
2018-09-20 09:30:00,103.57,104.0,101.89,103.22,42171.0,103.57,104.0,101.89,103.22,42171.0
2018-09-20 09:40:00,103.23,104.38,103.22,104.23,16846.0,103.23,104.38,103.22,104.23,16846.0
2018-09-20 09:50:00,104.31,104.53,104.05,104.1,26572.0,104.31,104.53,104.05,104.1,26572.0
2018-09-20 10:00:00,104.13,105.0,103.96,104.98,18700.0,104.13,105.0,103.96,104.98,18700.0
2018-09-20 10:10:00,105.04,105.04,104.37,104.61,7623.0,105.04,105.04,104.37,104.61,7623.0
2018-09-20 10:20:00,104.66,104.78,103.92,103.92,21954.0,104.66,104.78,103.92,103.92,21954.0
2018-09-20 10:30:00,103.94,104.31,103.68,103.99,11415.0,103.94,104.31,103.68,103.99,11415.0
2018-09-20 10:40:00,103.99,104.16,103.67,103.67,10291.0,103.99,104.16,103.67,103.67,10291.0
2018-09-20 10:50:00,103.63,103.63,103.27,103.32,19650.0,103.63,103.63,103.27,103.32,19650.0
2018-09-20 11:00:00,103.4,103.52,103.23,103.45,48642.0,103.4,103.52,103.23,103.45,48642.0
2018-09-20 11:10:00,103.47,103.56,103.13,103.49,9310.0,103.47,103.56,103.13,103.49,9310.0
2018-09-20 11:20:00,103.54,103.72,103.46,103.55,6633.0,103.54,103.72,103.46,103.55,6633.0
2018-09-20 11:30:00,103.6,103.8,103.51,103.78,8346.0,103.6,103.8,103.51,103.78,8346.0
2018-09-20 11:40:00,103.8,104.14,103.64,103.64,8131.0,103.8,104.14,103.64,103.64,8131.0
2018-09-20 11:50:00,103.63,103.63,103.35,103.43,12059.0,103.63,103.63,103.35,103.43,12059.0
2018-09-20 12:00:00,103.44,103.51,103.19,103.46,9832.0,103.44,103.51,103.19,103.46,9832.0
2018-09-20 12:10:00,103.48,103.54,103.3,103.3,11485.0,103.48,103.54,103.3,103.3,11485.0
2018-09-20 12:20:00,103.34,103.54,103.3,103.5,9028.0,103.34,103.54,103.3,103.5,9028.0
2018-09-20 12:30:00,103.52,103.52,103.29,103.5,7491.0,103.52,103.52,103.29,103.5,7491.0
2018-09-20 12:40:00,103.43,103.51,103.33,103.35,3145.0,103.43,103.51,103.33,103.35,3145.0
2018-09-20 12:50:00,103.35,103.48,103.3,103.34,11298.0,103.35,103.48,103.3,103.34,11298.0
2018-09-20 13:00:00,103.25,103.4,103.19,103.37,8250.0,103.25,103.4,103.19,103.37,8250.0
2018-09-20 13:10:00,103.37,103.39,103.21,103.21,10100.0,103.37,103.39,103.21,103.21,10100.0
2018-09-20 13:20:00,103.21,103.27,103.01,103.17,10850.0,103.21,103.27,103.01,103.17,10850.0
2018-09-20 13:30:00,103.19,103.25,103.01,103.07,30624.0,103.19,103.25,103.01,103.07,30624.0
2018-09-20 13:40:00,103.07,103.07,102.69,102.85,19018.0,103.07,103.07,102.69,102.85,19018.0
2018-09-20 13:50:00,102.84,103.07,102.83,102.99,15095.0,102.84,103.07,102.83,102.99,15095.0
2018-09-20 14:00:00,102.97,103.07,102.94,103.02,8168.0,102.97,103.07,102.94,103.02,8168.0
2018-09-20 14:10:00,103.07,103.41,103.07,103.39,7351.0,103.07,103.41,103.07,103.39,7351.0
2018-09-20 14:20:00,103.43,103.5,103.28,103.35,9346.0,103.43,103.5,103.28,103.35,9346.0
2018-09-20 14:30:00,103.39,103.39,103.22,103.25,10700.0,103.39,103.39,103.22,103.25,10700.0
2018-09-20 14:40:00,103.27,103.42,103.27,103.38,10681.0,103.27,103.42,103.27,103.38,10681.0
2018-09-20 14:50:00,103.4,103.43,103.19,103.21,14606.0,103.4,103.43,103.19,103.21,14606.0
2018-09-20 15:00:00,103.23,103.4,103.23,103.36,23480.0,103.23,103.4,103.23,103.36,23480.0
2018-09-20 15:10:00,103.38,103.51,103.3,103.3,21927.0,103.38,103.51,103.3,103.3,21927.0
2018-09-20 15:20:00,103.33,103.33,103.15,103.26,21812.0,103.33,103.33,103.15,103.26,21812.0
2018-09-20 15:30:00,103.29,103.29,103.08,103.25,43215.0,103.29,103.29,103.08,103.25,43215.0
2018-09-20 15:40:00,103.25,103.35,103.12,103.33,39961.0,103.25,103.35,103.12,103.33,39961.0
2018-09-20 15:50:00,103.33,103.4,103.05,103.08,131989.0,103.33,103.4,103.05,103.08,131989.0
2018-09-21 09:30:00,103.05,103.47,102.75,103.47,38118.0,103.05,103.47,102.75,103.47,38118.0
2018-09-21 09:40:00,103.38,103.89,103.38,103.63,9600.0,103.38,103.89,103.38,103.63,9600.0
2018-09-21 09:50:00,103.66,103.78,103.12,103.49,15448.0,103.66,103.78,103.12,103.49,15448.0
2018-09-21 10:00:00,103.5,104.48,103.5,104.47,8600.0,103.5,104.48,103.5,104.47,8600.0
2018-09-21 10:10:00,104.48,104.52,104.06,104.24,11872.0,104.48,104.52,104.06,104.24,11872.0
2018-09-21 10:20:00,104.33,104.42,103.84,103.96,15309.0,104.33,104.42,103.84,103.96,15309.0
2018-09-21 10:30:00,103.83,104.05,103.6,103.73,11685.0,103.83,104.05,103.6,103.73,11685.0
2018-09-21 10:40:00,103.76,103.83,103.54,103.7,10299.0,103.76,103.83,103.54,103.7,10299.0
2018-09-21 10:50:00,103.69,103.72,103.42,103.44,6026.0,103.69,103.72,103.42,103.44,6026.0
2018-09-21 11:00:00,103.47,103.56,103.22,103.42,20597.0,103.47,103.56,103.22,103.42,20597.0
2018-09-21 11:10:00,103.41,103.43,103.31,103.43,9110.0,103.41,103.43,103.31,103.43,9110.0
2018-09-21 11:20:00,103.42,103.67,103.42,103.65,5615.0,103.42,103.67,103.42,103.65,5615.0
2018-09-21 11:30:00,103.68,103.86,103.6,103.83,11314.0,103.68,103.86,103.6,103.83,11314.0
2018-09-21 11:40:00,103.76,103.83,103.63,103.73,11920.0,103.76,103.83,103.63,103.73,11920.0
2018-09-21 11:50:00,103.69,103.86,103.6,103.63,8138.0,103.69,103.86,103.6,103.63,8138.0
2018-09-21 12:00:00,103.74,103.93,103.74,103.93,3500.0,103.74,103.93,103.74,103.93,3500.0
2018-09-21 12:10:00,103.96,104.0,103.8,103.92,4800.0,103.96,104.0,103.8,103.92,4800.0
2018-09-21 12:20:00,103.89,103.89,103.52,103.59,11479.0,103.89,103.89,103.52,103.59,11479.0
2018-09-21 12:30:00,103.47,103.54,103.35,103.45,6145.0,103.47,103.54,103.35,103.45,6145.0
2018-09-21 12:40:00,103.41,103.5,103.31,103.39,7894.0,103.41,103.5,103.31,103.39,7894.0
2018-09-21 12:50:00,103.38,103.44,103.27,103.37,5934.0,103.38,103.44,103.27,103.37,5934.0
2018-09-21 13:00:00,103.33,103.37,103.24,103.27,3430.0,103.33,103.37,103.24,103.27,3430.0
2018-09-21 13:10:00,103.24,103.34,103.19,103.34,4052.0,103.24,103.34,103.19,103.34,4052.0
2018-09-21 13:20:00,103.3,103.42,103.3,103.35,5032.0,103.3,103.42,103.3,103.35,5032.0
2018-09-21 13:30:00,103.39,103.57,103.39,103.56,5965.0,103.39,103.57,103.39,103.56,5965.0
2018-09-21 13:40:00,103.56,103.65,103.55,103.62,4550.0,103.56,103.65,103.55,103.62,4550.0
2018-09-21 13:50:00,103.62,103.78,103.61,103.75,5200.0,103.62,103.78,103.61,103.75,5200.0
2018-09-21 14:00:00,103.69,103.69,103.49,103.5,4636.0,103.69,103.69,103.49,103.5,4636.0
2018-09-21 14:10:00,103.54,103.56,103.24,103.24,5999.0,103.54,103.56,103.24,103.24,5999.0
2018-09-21 14:20:00,103.33,103.55,103.33,103.55,7355.0,103.33,103.55,103.33,103.55,7355.0
2018-09-21 14:30:00,103.53,103.83,103.52,103.69,18522.0,103.53,103.83,103.52,103.69,18522.0
2018-09-21 14:40:00,103.71,103.8,103.67,103.7,7823.0,103.71,103.8,103.67,103.7,7823.0
2018-09-21 14:50:00,103.72,103.79,103.54,103.54,8252.0,103.72,103.79,103.54,103.54,8252.0
2018-09-21 15:00:00,103.55,103.61,103.48,103.55,6450.0,103.55,103.61,103.48,103.55,6450.0
2018-09-21 15:10:00,103.55,103.61,103.51,103.53,4952.0,103.55,103.61,103.51,103.53,4952.0
2018-09-21 15:20:00,103.5,103.53,103.43,103.5,11004.0,103.5,103.53,103.43,103.5,11004.0
2018-09-21 15:30:00,103.49,103.52,103.35,103.36,14677.0,103.49,103.52,103.35,103.36,14677.0
2018-09-21 15:40:00,103.35,103.76,103.31,103.58,53972.0,103.35,103.76,103.31,103.58,53972.0
2018-09-21 15:50:00,103.57,103.98,103.46,103.95,181085.0,103.57,103.98,103.46,103.95,181085.0
2018-09-24 09:30:00,103.67,103.67,102.29,103.19,25128.0,103.67,103.67,102.29,103.19,25128.0
2018-09-24 09:40:00,103.6,104.06,102.75,103.68,15603.0,103.6,104.06,102.75,103.68,15603.0
2018-09-24 09:50:00,103.7,104.61,103.7,104.56,13313.0,103.7,104.61,103.7,104.56,13313.0
2018-09-24 10:00:00,104.56,105.22,104.32,104.84,36287.0,104.56,105.22,104.32,104.84,36287.0
2018-09-24 10:10:00,104.86,105.09,104.63,104.64,30297.0,104.86,105.09,104.63,104.64,30297.0
2018-09-24 10:20:00,104.63,104.64,103.62,103.77,46778.0,104.63,104.64,103.62,103.77,46778.0
2018-09-24 10:30:00,103.7,104.45,103.7,104.2,26711.0,103.7,104.45,103.7,104.2,26711.0
2018-09-24 10:40:00,104.15,104.33,103.82,103.89,93380.0,104.15,104.33,103.82,103.89,93380.0
2018-09-24 10:50:00,103.88,103.93,103.65,103.89,10833.0,103.88,103.93,103.65,103.89,10833.0
2018-09-24 11:00:00,103.89,104.35,103.87,104.35,7712.0,103.89,104.35,103.87,104.35,7712.0
2018-09-24 11:10:00,104.24,104.6,103.96,104.6,13228.0,104.24,104.6,103.96,104.6,13228.0
2018-09-24 11:20:00,104.72,104.88,104.28,104.28,17002.0,104.72,104.88,104.28,104.28,17002.0
2018-09-24 11:30:00,104.34,104.49,104.1,104.2,17979.0,104.34,104.49,104.1,104.2,17979.0
2018-09-24 11:40:00,104.21,104.27,104.09,104.25,7777.0,104.21,104.27,104.09,104.25,7777.0
2018-09-24 11:50:00,104.25,104.66,104.2,104.62,7678.0,104.25,104.66,104.2,104.62,7678.0
2018-09-24 12:00:00,104.65,104.92,104.2,104.33,12392.0,104.65,104.92,104.2,104.33,12392.0
2018-09-24 12:10:00,104.29,104.44,104.28,104.42,3016.0,104.29,104.44,104.28,104.42,3016.0
2018-09-24 12:20:00,104.45,104.55,104.36,104.47,19047.0,104.45,104.55,104.36,104.47,19047.0
2018-09-24 12:30:00,104.42,104.43,104.22,104.4,5866.0,104.42,104.43,104.22,104.4,5866.0
2018-09-24 12:40:00,104.39,104.71,104.35,104.69,7310.0,104.39,104.71,104.35,104.69,7310.0
2018-09-24 12:50:00,104.72,104.72,104.46,104.57,13750.0,104.72,104.72,104.46,104.57,13750.0
2018-09-24 13:00:00,104.6,104.7,104.42,104.49,9735.0,104.6,104.7,104.42,104.49,9735.0
2018-09-24 13:10:00,104.47,104.78,104.41,104.73,8659.0,104.47,104.78,104.41,104.73,8659.0
2018-09-24 13:20:00,104.77,104.91,104.64,104.64,6479.0,104.77,104.91,104.64,104.64,6479.0
2018-09-24 13:30:00,104.66,104.89,104.66,104.89,5710.0,104.66,104.89,104.66,104.89,5710.0
2018-09-24 13:40:00,104.89,104.92,104.7,104.8,11126.0,104.89,104.92,104.7,104.8,11126.0
2018-09-24 13:50:00,104.8,104.91,104.8,104.91,9701.0,104.8,104.91,104.8,104.91,9701.0
2018-09-24 14:00:00,104.92,105.05,104.82,105.03,11400.0,104.92,105.05,104.82,105.03,11400.0
2018-09-24 14:10:00,105.05,105.18,105.01,105.18,10310.0,105.05,105.18,105.01,105.18,10310.0
2018-09-24 14:20:00,105.13,105.13,104.92,104.92,9729.0,105.13,105.13,104.92,104.92,9729.0
2018-09-24 14:30:00,104.89,105.03,104.84,104.97,12834.0,104.89,105.03,104.84,104.97,12834.0
2018-09-24 14:40:00,104.98,105.04,104.95,104.98,8117.0,104.98,105.04,104.95,104.98,8117.0
2018-09-24 14:50:00,104.96,104.97,104.64,104.67,18853.0,104.96,104.97,104.64,104.67,18853.0
2018-09-24 15:00:00,104.67,104.85,104.61,104.8,10016.0,104.67,104.85,104.61,104.8,10016.0
2018-09-24 15:10:00,104.79,105.03,104.77,105.03,11337.0,104.79,105.03,104.77,105.03,11337.0
2018-09-24 15:20:00,105.03,105.04,104.9,104.95,11455.0,105.03,105.04,104.9,104.95,11455.0
2018-09-24 15:30:00,104.96,105.16,104.92,105.1,24087.0,104.96,105.16,104.92,105.1,24087.0
2018-09-24 15:40:00,105.1,105.33,105.07,105.21,47021.0,105.1,105.33,105.07,105.21,47021.0
2018-09-24 15:50:00,105.23,105.41,105.14,105.16,74703.0,105.23,105.41,105.14,105.16,74703.0
2018-09-25 09:30:00,103.82,104.62,102.62,104.53,66437.0,103.82,104.62,102.62,104.53,66437.0
2018-09-25 09:40:00,104.55,104.75,104.21,104.54,23044.0,104.55,104.75,104.21,104.54,23044.0
2018-09-25 09:50:00,104.52,104.88,104.34,104.56,15865.0,104.52,104.88,104.34,104.56,15865.0
2018-09-25 10:00:00,104.52,104.93,103.86,104.06,54376.0,104.52,104.93,103.86,104.06,54376.0
2018-09-25 10:10:00,103.97,104.35,103.83,104.22,19513.0,103.97,104.35,103.83,104.22,19513.0
2018-09-25 10:20:00,104.13,104.18,103.72,103.82,31605.0,104.13,104.18,103.72,103.82,31605.0
2018-09-25 10:30:00,103.89,104.38,103.82,104.36,36544.0,103.89,104.38,103.82,104.36,36544.0
2018-09-25 10:40:00,104.4,104.64,104.2,104.27,14424.0,104.4,104.64,104.2,104.27,14424.0
2018-09-25 10:50:00,104.25,104.33,103.9,103.9,20729.0,104.25,104.33,103.9,103.9,20729.0
2018-09-25 11:00:00,103.86,104.45,103.86,104.41,11042.0,103.86,104.45,103.86,104.41,11042.0
2018-09-25 11:10:00,104.39,104.46,104.26,104.26,38363.0,104.39,104.46,104.26,104.26,38363.0
2018-09-25 11:20:00,104.27,104.3,104.06,104.27,26285.0,104.27,104.3,104.06,104.27,26285.0
2018-09-25 11:30:00,104.27,104.38,104.08,104.34,13196.0,104.27,104.38,104.08,104.34,13196.0
2018-09-25 11:40:00,104.32,104.38,104.21,104.34,42182.0,104.32,104.38,104.21,104.34,42182.0
2018-09-25 11:50:00,104.35,104.59,104.35,104.49,20824.0,104.35,104.59,104.35,104.49,20824.0
2018-09-25 12:00:00,104.5,104.57,104.34,104.34,13562.0,104.5,104.57,104.34,104.34,13562.0
2018-09-25 12:10:00,104.35,104.37,104.09,104.19,10328.0,104.35,104.37,104.09,104.19,10328.0
2018-09-25 12:20:00,104.18,104.45,104.14,104.45,15972.0,104.18,104.45,104.14,104.45,15972.0
2018-09-25 12:30:00,104.4,104.5,104.24,104.3,29684.0,104.4,104.5,104.24,104.3,29684.0
2018-09-25 12:40:00,104.31,104.36,104.15,104.36,12834.0,104.31,104.36,104.15,104.36,12834.0
2018-09-25 12:50:00,104.41,104.41,104.13,104.21,9705.0,104.41,104.41,104.13,104.21,9705.0
2018-09-25 13:00:00,104.18,104.3,104.14,104.19,12450.0,104.18,104.3,104.14,104.19,12450.0
2018-09-25 13:10:00,104.18,104.19,103.91,104.1,11227.0,104.18,104.19,103.91,104.1,11227.0
2018-09-25 13:20:00,104.13,104.41,104.11,104.31,13534.0,104.13,104.41,104.11,104.31,13534.0
2018-09-25 13:30:00,104.31,104.56,104.31,104.53,7875.0,104.31,104.56,104.31,104.53,7875.0
2018-09-25 13:40:00,104.5,104.52,104.29,104.46,10405.0,104.5,104.52,104.29,104.46,10405.0
2018-09-25 13:50:00,104.47,104.47,104.34,104.47,10490.0,104.47,104.47,104.34,104.47,10490.0
2018-09-25 14:00:00,104.47,104.47,104.37,104.45,16933.0,104.47,104.47,104.37,104.45,16933.0
2018-09-25 14:10:00,104.45,104.58,104.39,104.39,12454.0,104.45,104.58,104.39,104.39,12454.0
2018-09-25 14:20:00,104.4,104.55,104.4,104.49,12111.0,104.4,104.55,104.4,104.49,12111.0
2018-09-25 14:30:00,104.49,104.5,104.42,104.46,12318.0,104.49,104.5,104.42,104.46,12318.0
2018-09-25 14:40:00,104.46,104.51,104.31,104.4,18543.0,104.46,104.51,104.31,104.4,18543.0
2018-09-25 14:50:00,104.41,104.49,104.36,104.42,15310.0,104.41,104.49,104.36,104.42,15310.0
2018-09-25 15:00:00,104.43,104.49,104.25,104.26,16085.0,104.43,104.49,104.25,104.26,16085.0
2018-09-25 15:10:00,104.26,104.3,104.19,104.26,18833.0,104.26,104.3,104.19,104.26,18833.0
2018-09-25 15:20:00,104.25,104.32,104.2,104.32,16556.0,104.25,104.32,104.2,104.32,16556.0
2018-09-25 15:30:00,104.32,104.62,104.22,104.53,36138.0,104.32,104.62,104.22,104.53,36138.0
2018-09-25 15:40:00,104.52,104.53,104.35,104.41,42194.0,104.52,104.53,104.35,104.41,42194.0
2018-09-25 15:50:00,104.4,104.4,104.22,104.34,85581.0,104.4,104.4,104.22,104.34,85581.0
2018-09-26 09:30:00,104.71,104.79,103.52,103.52,35433.0,104.71,104.79,103.52,103.52,35433.0
2018-09-26 09:40:00,103.49,104.02,103.23,103.97,10109.0,103.49,104.02,103.23,103.97,10109.0
2018-09-26 09:50:00,103.94,103.94,103.38,103.59,10574.0,103.94,103.94,103.38,103.59,10574.0
2018-09-26 10:00:00,103.59,103.95,103.44,103.5,31372.0,103.59,103.95,103.44,103.5,31372.0
2018-09-26 10:10:00,103.51,103.59,103.35,103.59,14895.0,103.51,103.59,103.35,103.59,14895.0
2018-09-26 10:20:00,103.63,104.22,103.55,104.17,9574.0,103.63,104.22,103.55,104.17,9574.0
2018-09-26 10:30:00,104.17,104.29,104.14,104.26,9941.0,104.17,104.29,104.14,104.26,9941.0
2018-09-26 10:40:00,104.43,104.43,103.85,103.85,17731.0,104.43,104.43,103.85,103.85,17731.0
2018-09-26 10:50:00,103.9,103.94,103.67,103.84,11210.0,103.9,103.94,103.67,103.84,11210.0
2018-09-26 11:00:00,103.86,103.89,103.68,103.69,7510.0,103.86,103.89,103.68,103.69,7510.0
2018-09-26 11:10:00,103.69,103.92,103.61,103.76,7362.0,103.69,103.92,103.61,103.76,7362.0
2018-09-26 11:20:00,103.83,103.92,103.59,103.92,6267.0,103.83,103.92,103.59,103.92,6267.0
2018-09-26 11:30:00,103.97,103.97,103.81,103.9,4060.0,103.97,103.97,103.81,103.9,4060.0
2018-09-26 11:40:00,104.03,104.06,103.9,103.98,7855.0,104.03,104.06,103.9,103.98,7855.0
2018-09-26 11:50:00,103.97,104.16,103.9,104.16,7573.0,103.97,104.16,103.9,104.16,7573.0
2018-09-26 12:00:00,104.12,104.12,103.97,103.97,5250.0,104.12,104.12,103.97,103.97,5250.0
2018-09-26 12:10:00,103.99,104.07,103.95,103.97,3854.0,103.99,104.07,103.95,103.97,3854.0
2018-09-26 12:20:00,104.0,104.17,103.97,104.17,4022.0,104.0,104.17,103.97,104.17,4022.0
2018-09-26 12:30:00,104.23,104.35,104.11,104.19,8846.0,104.23,104.35,104.11,104.19,8846.0
2018-09-26 12:40:00,104.19,104.26,104.13,104.2,21257.0,104.19,104.26,104.13,104.2,21257.0
2018-09-26 12:50:00,104.21,104.3,104.16,104.21,8304.0,104.21,104.3,104.16,104.21,8304.0
2018-09-26 13:00:00,104.24,104.36,104.19,104.19,17162.0,104.24,104.36,104.19,104.19,17162.0
2018-09-26 13:10:00,104.22,104.25,104.18,104.22,3655.0,104.22,104.25,104.18,104.22,3655.0
2018-09-26 13:20:00,104.24,104.24,103.94,103.95,10094.0,104.24,104.24,103.94,103.95,10094.0
2018-09-26 13:30:00,103.95,103.99,103.74,103.77,23563.0,103.95,103.99,103.74,103.77,23563.0
2018-09-26 13:40:00,103.78,103.84,103.68,103.68,4606.0,103.78,103.84,103.68,103.68,4606.0
2018-09-26 13:50:00,103.67,103.85,103.66,103.85,5807.0,103.67,103.85,103.66,103.85,5807.0
2018-09-26 14:00:00,103.86,104.12,103.8,104.07,6905.0,103.86,104.12,103.8,104.07,6905.0
2018-09-26 14:10:00,104.11,104.46,104.05,104.38,18123.0,104.11,104.46,104.05,104.38,18123.0
2018-09-26 14:20:00,104.34,104.55,104.26,104.54,14393.0,104.34,104.55,104.26,104.54,14393.0
2018-09-26 14:30:00,104.55,104.61,104.45,104.55,37675.0,104.55,104.61,104.45,104.55,37675.0
2018-09-26 14:40:00,104.52,104.6,104.46,104.58,86549.0,104.52,104.6,104.46,104.58,86549.0
2018-09-26 14:50:00,104.57,104.68,104.51,104.56,22593.0,104.57,104.68,104.51,104.56,22593.0
2018-09-26 15:00:00,104.55,104.69,104.49,104.61,33860.0,104.55,104.69,104.49,104.61,33860.0
2018-09-26 15:10:00,104.65,104.95,104.65,104.89,25898.0,104.65,104.95,104.65,104.89,25898.0
2018-09-26 15:20:00,104.87,105.05,104.87,104.89,27945.0,104.87,105.05,104.87,104.89,27945.0
2018-09-26 15:30:00,104.87,104.96,104.73,104.84,47759.0,104.87,104.96,104.73,104.84,47759.0
2018-09-26 15:40:00,104.81,104.84,104.33,104.34,36781.0,104.81,104.84,104.33,104.34,36781.0
2018-09-26 15:50:00,104.38,104.48,104.28,104.46,70423.0,104.38,104.48,104.28,104.46,70423.0
2018-09-27 09:30:00,104.68,105.95,104.68,105.82,25155.0,104.68,105.95,104.68,105.82,25155.0
2018-09-27 09:40:00,105.76,106.06,105.66,105.71,21646.0,105.76,106.06,105.66,105.71,21646.0
2018-09-27 09:50:00,105.74,105.74,105.31,105.36,19230.0,105.74,105.74,105.31,105.36,19230.0
2018-09-27 10:00:00,105.4,105.54,105.2,105.54,17246.0,105.4,105.54,105.2,105.54,17246.0
2018-09-27 10:10:00,105.48,105.54,105.35,105.49,15803.0,105.48,105.54,105.35,105.49,15803.0
2018-09-27 10:20:00,105.53,105.54,105.09,105.1,115956.0,105.53,105.54,105.09,105.1,115956.0
2018-09-27 10:30:00,105.06,105.37,105.0,105.32,13181.0,105.06,105.37,105.0,105.32,13181.0
2018-09-27 10:40:00,105.35,105.54,105.29,105.45,12700.0,105.35,105.54,105.29,105.45,12700.0
2018-09-27 10:50:00,105.42,105.74,105.36,105.61,20268.0,105.42,105.74,105.36,105.61,20268.0
2018-09-27 11:00:00,105.61,105.75,105.53,105.54,9812.0,105.61,105.75,105.53,105.54,9812.0
2018-09-27 11:10:00,105.51,105.51,105.26,105.28,57702.0,105.51,105.51,105.26,105.28,57702.0
2018-09-27 11:20:00,105.26,105.27,104.85,104.88,23342.0,105.26,105.27,104.85,104.88,23342.0
2018-09-27 11:30:00,104.89,105.07,104.87,105.01,26135.0,104.89,105.07,104.87,105.01,26135.0
2018-09-27 11:40:00,105.08,105.29,105.08,105.11,5913.0,105.08,105.29,105.08,105.11,5913.0
2018-09-27 11:50:00,105.18,105.34,105.14,105.34,3563.0,105.18,105.34,105.14,105.34,3563.0
2018-09-27 12:00:00,105.34,105.35,105.01,105.15,26700.0,105.34,105.35,105.01,105.15,26700.0
2018-09-27 12:10:00,105.14,105.37,105.08,105.3,5563.0,105.14,105.37,105.08,105.3,5563.0
2018-09-27 12:20:00,105.27,105.44,105.26,105.4,9264.0,105.27,105.44,105.26,105.4,9264.0
2018-09-27 12:30:00,105.4,105.41,105.32,105.34,9421.0,105.4,105.41,105.32,105.34,9421.0
2018-09-27 12:40:00,105.34,105.48,105.28,105.48,10620.0,105.34,105.48,105.28,105.48,10620.0
2018-09-27 12:50:00,105.48,105.79,105.48,105.78,14546.0,105.48,105.79,105.48,105.78,14546.0
2018-09-27 13:00:00,105.78,106.02,105.67,106.02,54397.0,105.78,106.02,105.67,106.02,54397.0
2018-09-27 13:10:00,106.04,106.22,106.01,106.18,18191.0,106.04,106.22,106.01,106.18,18191.0
2018-09-27 13:20:00,106.17,106.22,106.07,106.16,11686.0,106.17,106.22,106.07,106.16,11686.0
2018-09-27 13:30:00,106.16,106.32,106.0,106.29,11012.0,106.16,106.32,106.0,106.29,11012.0
2018-09-27 13:40:00,106.27,106.29,106.11,106.19,6630.0,106.27,106.29,106.11,106.19,6630.0
2018-09-27 13:50:00,106.2,106.36,106.16,106.31,18038.0,106.2,106.36,106.16,106.31,18038.0
2018-09-27 14:00:00,106.28,106.32,106.17,106.31,12578.0,106.28,106.32,106.17,106.31,12578.0
2018-09-27 14:10:00,106.3,106.34,106.27,106.29,6660.0,106.3,106.34,106.27,106.29,6660.0
2018-09-27 14:20:00,106.3,106.43,106.26,106.43,14230.0,106.3,106.43,106.26,106.43,14230.0
2018-09-27 14:30:00,106.41,106.74,106.18,106.3,26678.0,106.41,106.74,106.18,106.3,26678.0
2018-09-27 14:40:00,106.3,106.35,106.16,106.28,6385.0,106.3,106.35,106.16,106.28,6385.0
2018-09-27 14:50:00,106.25,106.42,106.24,106.33,9553.0,106.25,106.42,106.24,106.33,9553.0
2018-09-27 15:00:00,106.35,106.59,106.34,106.45,14855.0,106.35,106.59,106.34,106.45,14855.0
2018-09-27 15:10:00,106.45,106.45,106.32,106.39,6494.0,106.45,106.45,106.32,106.39,6494.0
2018-09-27 15:20:00,106.38,106.54,106.38,106.52,25721.0,106.38,106.54,106.38,106.52,25721.0
2018-09-27 15:30:00,106.53,106.74,106.49,106.55,32135.0,106.53,106.74,106.49,106.55,32135.0
2018-09-27 15:40:00,106.54,106.67,106.5,106.65,45260.0,106.54,106.67,106.5,106.65,45260.0
2018-09-27 15:50:00,106.65,106.85,106.53,106.67,133112.0,106.65,106.85,106.53,106.67,133112.0
2018-09-28 09:30:00,106.5,107.97,106.5,107.76,34591.0,106.5,107.97,106.5,107.76,34591.0
2018-09-28 09:40:00,107.81,108.31,107.72,108.07,35929.0,107.81,108.31,107.72,108.07,35929.0
2018-09-28 09:50:00,108.06,108.15,107.62,108.15,11730.0,108.06,108.15,107.62,108.15,11730.0
2018-09-28 10:00:00,107.96,108.29,107.93,108.08,15142.0,107.96,108.29,107.93,108.08,15142.0
2018-09-28 10:10:00,108.02,108.26,107.83,108.19,19625.0,108.02,108.26,107.83,108.19,19625.0
2018-09-28 10:20:00,108.26,108.61,108.14,108.57,26028.0,108.26,108.61,108.14,108.57,26028.0
2018-09-28 10:30:00,108.57,108.72,108.25,108.42,24345.0,108.57,108.72,108.25,108.42,24345.0
2018-09-28 10:40:00,108.41,108.47,108.13,108.18,14613.0,108.41,108.47,108.13,108.18,14613.0
2018-09-28 10:50:00,108.18,108.54,108.18,108.54,26883.0,108.18,108.54,108.18,108.54,26883.0
2018-09-28 11:00:00,108.55,108.76,108.39,108.7,20411.0,108.55,108.76,108.39,108.7,20411.0
2018-09-28 11:10:00,108.71,109.0,108.67,109.0,46093.0,108.71,109.0,108.67,109.0,46093.0
2018-09-28 11:20:00,109.02,109.05,108.62,108.62,19677.0,109.02,109.05,108.62,108.62,19677.0
2018-09-28 11:30:00,108.65,108.78,108.17,108.23,28136.0,108.65,108.78,108.17,108.23,28136.0
2018-09-28 11:40:00,108.2,108.61,108.19,108.58,16643.0,108.2,108.61,108.19,108.58,16643.0
2018-09-28 11:50:00,108.6,108.6,108.15,108.18,21227.0,108.6,108.6,108.15,108.18,21227.0
2018-09-28 12:00:00,108.15,108.38,108.04,108.23,14766.0,108.15,108.38,108.04,108.23,14766.0
2018-09-28 12:10:00,108.22,108.51,108.22,108.42,28363.0,108.22,108.51,108.22,108.42,28363.0
2018-09-28 12:20:00,108.41,108.44,108.02,108.16,67858.0,108.41,108.44,108.02,108.16,67858.0
2018-09-28 12:30:00,108.1,108.41,108.1,108.41,15997.0,108.1,108.41,108.1,108.41,15997.0
2018-09-28 12:40:00,108.39,108.82,108.37,108.53,36784.0,108.39,108.82,108.37,108.53,36784.0
2018-09-28 12:50:00,108.53,108.84,108.46,108.75,17091.0,108.53,108.84,108.46,108.75,17091.0
2018-09-28 13:00:00,108.78,108.9,108.59,108.66,26428.0,108.78,108.9,108.59,108.66,26428.0
2018-09-28 13:10:00,108.6,108.61,108.48,108.53,22547.0,108.6,108.61,108.48,108.53,22547.0
2018-09-28 13:20:00,108.54,108.65,108.45,108.6,10118.0,108.54,108.65,108.45,108.6,10118.0
2018-09-28 13:30:00,108.57,108.67,108.55,108.56,9758.0,108.57,108.67,108.55,108.56,9758.0
2018-09-28 13:40:00,108.61,108.63,108.55,108.61,9200.0,108.61,108.63,108.55,108.61,9200.0
2018-09-28 13:50:00,108.62,108.72,108.2,108.37,34404.0,108.62,108.72,108.2,108.37,34404.0
2018-09-28 14:00:00,108.36,108.39,108.21,108.28,12234.0,108.36,108.39,108.21,108.28,12234.0
2018-09-28 14:10:00,108.27,108.27,108.0,108.21,15993.0,108.27,108.27,108.0,108.21,15993.0
2018-09-28 14:20:00,108.22,108.4,108.22,108.35,14829.0,108.22,108.4,108.22,108.35,14829.0
2018-09-28 14:30:00,108.36,108.5,108.3,108.48,18515.0,108.36,108.5,108.3,108.48,18515.0
2018-09-28 14:40:00,108.48,108.56,108.34,108.51,14036.0,108.48,108.56,108.34,108.51,14036.0
2018-09-28 14:50:00,108.54,108.59,108.44,108.47,13297.0,108.54,108.59,108.44,108.47,13297.0
2018-09-28 15:00:00,108.48,108.84,108.45,108.81,25593.0,108.48,108.84,108.45,108.81,25593.0
2018-09-28 15:10:00,108.81,108.87,108.61,108.67,28314.0,108.81,108.87,108.61,108.67,28314.0
2018-09-28 15:20:00,108.68,108.77,108.6,108.63,20938.0,108.68,108.77,108.6,108.63,20938.0
2018-09-28 15:30:00,108.65,108.71,108.52,108.68,56470.0,108.65,108.71,108.52,108.68,56470.0
2018-09-28 15:40:00,108.68,108.87,108.54,108.76,67661.0,108.68,108.87,108.54,108.76,67661.0
2018-09-28 15:50:00,108.76,108.95,108.71,108.87,172719.0,108.76,108.95,108.71,108.87,172719.0
2018-10-01 09:30:00,107.49,108.2,107.17,108.18,73356.0,107.49,108.2,107.17,108.18,73356.0
2018-10-01 09:40:00,108.22,108.55,108.05,108.16,21949.0,108.22,108.55,108.05,108.16,21949.0
2018-10-01 09:50:00,108.07,108.07,107.54,107.67,39592.0,108.07,108.07,107.54,107.67,39592.0
2018-10-01 10:00:00,107.62,107.62,107.0,107.1,61987.0,107.62,107.62,107.0,107.1,61987.0
2018-10-01 10:10:00,107.09,107.24,106.89,107.01,61911.0,107.09,107.24,106.89,107.01,61911.0
2018-10-01 10:20:00,107.02,107.21,106.7,107.01,47835.0,107.02,107.21,106.7,107.01,47835.0
2018-10-01 10:30:00,107.01,107.18,106.7,106.7,22217.0,107.01,107.18,106.7,106.7,22217.0
2018-10-01 10:40:00,106.76,106.83,106.39,106.78,28104.0,106.76,106.83,106.39,106.78,28104.0
2018-10-01 10:50:00,106.78,106.9,106.68,106.73,34070.0,106.78,106.9,106.68,106.73,34070.0
2018-10-01 11:00:00,106.72,106.73,106.32,106.39,29881.0,106.72,106.73,106.32,106.39,29881.0
2018-10-01 11:10:00,106.44,106.63,106.39,106.49,25632.0,106.44,106.63,106.39,106.49,25632.0
2018-10-01 11:20:00,106.51,106.95,106.51,106.94,26696.0,106.51,106.95,106.51,106.94,26696.0
2018-10-01 11:30:00,106.87,107.09,106.75,107.01,21776.0,106.87,107.09,106.75,107.01,21776.0
2018-10-01 11:40:00,107.03,107.68,107.03,107.52,35168.0,107.03,107.68,107.03,107.52,35168.0
2018-10-01 11:50:00,107.55,107.6,107.24,107.39,54081.0,107.55,107.6,107.24,107.39,54081.0
2018-10-01 12:00:00,107.37,107.48,107.25,107.34,44972.0,107.37,107.48,107.25,107.34,44972.0
2018-10-01 12:10:00,107.34,107.58,107.34,107.48,15680.0,107.34,107.58,107.34,107.48,15680.0
2018-10-01 12:20:00,107.52,107.52,107.27,107.34,29048.0,107.52,107.52,107.27,107.34,29048.0
2018-10-01 12:30:00,107.35,107.43,107.29,107.37,20524.0,107.35,107.43,107.29,107.37,20524.0
2018-10-01 12:40:00,107.37,107.37,106.65,106.94,13897.0,107.37,107.37,106.65,106.94,13897.0
2018-10-01 12:50:00,106.95,106.95,106.55,106.72,13409.0,106.95,106.95,106.55,106.72,13409.0
2018-10-01 13:00:00,106.72,106.86,106.67,106.67,19806.0,106.72,106.86,106.67,106.67,19806.0
2018-10-01 13:10:00,106.73,106.84,106.53,106.84,12460.0,106.73,106.84,106.53,106.84,12460.0
2018-10-01 13:20:00,106.83,106.88,106.75,106.8,9608.0,106.83,106.88,106.75,106.8,9608.0
2018-10-01 13:30:00,106.8,106.85,106.68,106.7,12397.0,106.8,106.85,106.68,106.7,12397.0
2018-10-01 13:40:00,106.68,106.89,106.68,106.7,14597.0,106.68,106.89,106.68,106.7,14597.0
2018-10-01 13:50:00,106.72,106.73,106.46,106.59,137095.0,106.72,106.73,106.46,106.59,137095.0
2018-10-01 14:00:00,106.55,106.57,106.18,106.32,20862.0,106.55,106.57,106.18,106.32,20862.0
2018-10-01 14:10:00,106.32,106.42,105.95,105.96,28241.0,106.32,106.42,105.95,105.96,28241.0
2018-10-01 14:20:00,105.95,105.95,105.74,105.82,20341.0,105.95,105.95,105.74,105.82,20341.0
2018-10-01 14:30:00,105.81,105.91,105.59,105.73,23255.0,105.81,105.91,105.59,105.73,23255.0
2018-10-01 14:40:00,105.81,105.92,105.68,105.89,11396.0,105.81,105.92,105.68,105.89,11396.0
2018-10-01 14:50:00,105.89,106.01,105.88,105.96,16937.0,105.89,106.01,105.88,105.96,16937.0
2018-10-01 15:00:00,105.98,106.04,105.94,106.01,20126.0,105.98,106.04,105.94,106.01,20126.0
2018-10-01 15:10:00,106.02,106.03,105.88,105.98,13834.0,106.02,106.03,105.88,105.98,13834.0
2018-10-01 15:20:00,105.96,105.96,105.63,105.68,31701.0,105.96,105.96,105.63,105.68,31701.0
2018-10-01 15:30:00,105.68,105.73,105.45,105.6,36556.0,105.68,105.73,105.45,105.6,36556.0
2018-10-01 15:40:00,105.58,105.62,105.54,105.59,41843.0,105.58,105.62,105.54,105.59,41843.0
2018-10-01 15:50:00,105.58,105.67,105.18,105.21,156879.0,105.58,105.67,105.18,105.21,156879.0
2018-10-02 09:30:00,105.35,106.1,104.52,104.57,50219.0,105.35,106.1,104.52,104.57,50219.0
2018-10-02 09:40:00,104.69,105.29,104.33,105.13,14428.0,104.69,105.29,104.33,105.13,14428.0
2018-10-02 09:50:00,105.25,105.44,105.07,105.29,13952.0,105.25,105.44,105.07,105.29,13952.0
2018-10-02 10:00:00,105.26,105.6,105.06,105.06,14581.0,105.26,105.6,105.06,105.06,14581.0
2018-10-02 10:10:00,105.15,105.26,104.92,105.23,13311.0,105.15,105.26,104.92,105.23,13311.0
2018-10-02 10:20:00,105.19,105.7,105.07,105.66,32777.0,105.19,105.7,105.07,105.66,32777.0
2018-10-02 10:30:00,105.7,106.08,105.6,105.61,14472.0,105.7,106.08,105.6,105.61,14472.0
2018-10-02 10:40:00,105.61,105.72,105.49,105.7,10983.0,105.61,105.72,105.49,105.7,10983.0
2018-10-02 10:50:00,105.72,105.82,105.32,105.38,12550.0,105.72,105.82,105.32,105.38,12550.0
2018-10-02 11:00:00,105.33,105.5,105.2,105.45,15378.0,105.33,105.5,105.2,105.45,15378.0
2018-10-02 11:10:00,105.47,105.69,105.47,105.48,10665.0,105.47,105.69,105.47,105.48,10665.0
2018-10-02 11:20:00,105.53,105.78,105.34,105.36,15953.0,105.53,105.78,105.34,105.36,15953.0
2018-10-02 11:30:00,105.39,105.52,105.21,105.28,11318.0,105.39,105.52,105.21,105.28,11318.0
2018-10-02 11:40:00,105.3,105.49,105.23,105.34,27501.0,105.3,105.49,105.23,105.34,27501.0
2018-10-02 11:50:00,105.36,105.39,105.17,105.22,14921.0,105.36,105.39,105.17,105.22,14921.0
2018-10-02 12:00:00,105.25,105.3,105.05,105.18,15215.0,105.25,105.3,105.05,105.18,15215.0
2018-10-02 12:10:00,105.17,105.17,104.98,105.06,9175.0,105.17,105.17,104.98,105.06,9175.0
2018-10-02 12:20:00,105.0,105.01,104.88,104.92,12206.0,105.0,105.01,104.88,104.92,12206.0
2018-10-02 12:30:00,104.93,105.26,104.92,105.09,15661.0,104.93,105.26,104.92,105.09,15661.0
2018-10-02 12:40:00,105.12,105.18,104.88,104.88,11288.0,105.12,105.18,104.88,104.88,11288.0
2018-10-02 12:50:00,104.88,104.9,104.65,104.89,12596.0,104.88,104.9,104.65,104.89,12596.0
2018-10-02 13:00:00,104.87,105.05,104.77,104.77,13142.0,104.87,105.05,104.77,104.77,13142.0
2018-10-02 13:10:00,104.84,105.0,104.79,105.0,8571.0,104.84,105.0,104.79,105.0,8571.0
2018-10-02 13:20:00,104.95,105.0,104.79,104.85,10414.0,104.95,105.0,104.79,104.85,10414.0
2018-10-02 13:30:00,104.89,105.07,104.89,104.99,12320.0,104.89,105.07,104.89,104.99,12320.0
2018-10-02 13:40:00,105.0,105.07,104.93,104.93,11202.0,105.0,105.07,104.93,104.93,11202.0
2018-10-02 13:50:00,104.96,104.99,104.77,104.84,12224.0,104.96,104.99,104.77,104.84,12224.0
2018-10-02 14:00:00,104.8,104.84,104.76,104.77,11949.0,104.8,104.84,104.76,104.77,11949.0
2018-10-02 14:10:00,104.77,104.82,104.62,104.65,9500.0,104.77,104.82,104.62,104.65,9500.0
2018-10-02 14:20:00,104.67,104.8,104.62,104.68,13860.0,104.67,104.8,104.62,104.68,13860.0
2018-10-02 14:30:00,104.65,104.69,104.41,104.51,13806.0,104.65,104.69,104.41,104.51,13806.0
2018-10-02 14:40:00,104.53,104.6,104.32,104.38,19540.0,104.53,104.6,104.32,104.38,19540.0
2018-10-02 14:50:00,104.39,104.43,104.19,104.41,20214.0,104.39,104.43,104.19,104.41,20214.0
2018-10-02 15:00:00,104.37,104.37,103.69,103.78,35405.0,104.37,104.37,103.69,103.78,35405.0
2018-10-02 15:10:00,103.8,103.97,103.38,103.5,46672.0,103.8,103.97,103.38,103.5,46672.0
2018-10-02 15:20:00,103.52,103.68,103.36,103.45,58496.0,103.52,103.68,103.36,103.45,58496.0
2018-10-02 15:30:00,103.43,103.48,103.19,103.26,59459.0,103.43,103.48,103.19,103.26,59459.0
2018-10-02 15:40:00,103.26,103.52,103.22,103.38,84477.0,103.26,103.52,103.22,103.38,84477.0
2018-10-02 15:50:00,103.37,103.37,103.1,103.19,219838.0,103.37,103.37,103.1,103.19,219838.0
2018-10-03 09:30:00,103.2,103.29,100.75,101.07,96900.0,103.2,103.29,100.75,101.07,96900.0
2018-10-03 09:40:00,101.04,102.64,101.04,102.47,30561.0,101.04,102.64,101.04,102.47,30561.0
2018-10-03 09:50:00,102.58,103.06,102.19,102.46,39897.0,102.58,103.06,102.19,102.46,39897.0
2018-10-03 10:00:00,102.59,103.03,102.52,102.8,70162.0,102.59,103.03,102.52,102.8,70162.0
2018-10-03 10:10:00,102.75,103.56,102.75,103.17,23044.0,102.75,103.56,102.75,103.17,23044.0
2018-10-03 10:20:00,103.17,103.53,102.83,102.99,20134.0,103.17,103.53,102.83,102.99,20134.0
2018-10-03 10:30:00,102.98,103.5,102.93,102.93,14786.0,102.98,103.5,102.93,102.93,14786.0
2018-10-03 10:40:00,102.93,103.23,102.85,103.0,29053.0,102.93,103.23,102.85,103.0,29053.0
2018-10-03 10:50:00,103.0,103.08,102.37,102.53,56285.0,103.0,103.08,102.37,102.53,56285.0
2018-10-03 11:00:00,102.71,102.72,102.28,102.71,13281.0,102.71,102.72,102.28,102.71,13281.0
2018-10-03 11:10:00,102.64,103.52,102.57,103.52,15759.0,102.64,103.52,102.57,103.52,15759.0
2018-10-03 11:20:00,103.52,103.68,103.34,103.6,14970.0,103.52,103.68,103.34,103.6,14970.0
2018-10-03 11:30:00,103.6,103.8,103.45,103.52,11385.0,103.6,103.8,103.45,103.52,11385.0
2018-10-03 11:40:00,103.6,103.86,103.59,103.77,6871.0,103.6,103.86,103.59,103.77,6871.0
2018-10-03 11:50:00,103.83,104.06,103.83,104.06,10093.0,103.83,104.06,103.83,104.06,10093.0
2018-10-03 12:00:00,104.1,104.43,104.06,104.18,12423.0,104.1,104.43,104.06,104.18,12423.0
2018-10-03 12:10:00,104.13,104.45,104.13,104.45,5360.0,104.13,104.45,104.13,104.45,5360.0
2018-10-03 12:20:00,104.48,104.57,104.39,104.51,10353.0,104.48,104.57,104.39,104.51,10353.0
2018-10-03 12:30:00,104.48,104.48,104.05,104.09,20299.0,104.48,104.48,104.05,104.09,20299.0
2018-10-03 12:40:00,104.0,104.32,104.0,104.22,3210.0,104.0,104.32,104.0,104.22,3210.0
2018-10-03 12:50:00,104.14,104.37,104.1,104.34,5382.0,104.14,104.37,104.1,104.34,5382.0
2018-10-03 13:00:00,104.28,104.45,104.08,104.23,9004.0,104.28,104.45,104.08,104.23,9004.0
2018-10-03 13:10:00,104.25,104.39,104.23,104.39,6204.0,104.25,104.39,104.23,104.39,6204.0
2018-10-03 13:20:00,104.34,104.35,104.07,104.2,18587.0,104.34,104.35,104.07,104.2,18587.0
2018-10-03 13:30:00,104.25,104.46,104.21,104.37,7532.0,104.25,104.46,104.21,104.37,7532.0
2018-10-03 13:40:00,104.38,104.46,104.37,104.46,8681.0,104.38,104.46,104.37,104.46,8681.0
2018-10-03 13:50:00,104.48,104.51,104.17,104.3,15233.0,104.48,104.51,104.17,104.3,15233.0
2018-10-03 14:00:00,104.31,104.57,104.27,104.56,9181.0,104.31,104.57,104.27,104.56,9181.0
2018-10-03 14:10:00,104.61,104.71,104.6,104.71,6759.0,104.61,104.71,104.6,104.71,6759.0
2018-10-03 14:20:00,104.67,104.69,104.56,104.58,9516.0,104.67,104.69,104.56,104.58,9516.0
2018-10-03 14:30:00,104.54,104.56,104.39,104.43,12554.0,104.54,104.56,104.39,104.43,12554.0
2018-10-03 14:40:00,104.4,104.4,104.2,104.24,9561.0,104.4,104.4,104.2,104.24,9561.0
2018-10-03 14:50:00,104.23,104.46,104.2,104.41,9510.0,104.23,104.46,104.2,104.41,9510.0
2018-10-03 15:00:00,104.41,104.43,104.25,104.42,8206.0,104.41,104.43,104.25,104.42,8206.0
2018-10-03 15:10:00,104.43,104.51,104.4,104.47,9609.0,104.43,104.51,104.4,104.47,9609.0
2018-10-03 15:20:00,104.47,104.52,104.09,104.27,19630.0,104.47,104.52,104.09,104.27,19630.0
2018-10-03 15:30:00,104.26,104.37,104.23,104.32,26896.0,104.26,104.37,104.23,104.32,26896.0
2018-10-03 15:40:00,104.33,104.44,104.3,104.34,17387.0,104.33,104.44,104.3,104.34,17387.0
2018-10-03 15:50:00,104.35,104.46,104.26,104.37,61442.0,104.35,104.46,104.26,104.37,61442.0
2018-10-04 09:30:00,104.09,104.62,103.13,103.23,24200.0,104.09,104.62,103.13,103.23,24200.0
2018-10-04 09:40:00,103.32,103.6,102.55,102.64,11575.0,103.32,103.6,102.55,102.64,11575.0
2018-10-04 09:50:00,102.76,103.54,102.64,103.54,16767.0,102.76,103.54,102.64,103.54,16767.0
2018-10-04 10:00:00,103.45,103.51,102.64,102.77,13951.0,103.45,103.51,102.64,102.77,13951.0
2018-10-04 10:10:00,102.74,102.93,102.16,102.25,23799.0,102.74,102.93,102.16,102.25,23799.0
2018-10-04 10:20:00,102.34,102.34,101.0,101.22,36652.0,102.34,102.34,101.0,101.22,36652.0
2018-10-04 10:30:00,101.23,101.32,100.68,100.74,66925.0,101.23,101.32,100.68,100.74,66925.0
2018-10-04 10:40:00,100.79,101.02,100.01,100.15,71700.0,100.79,101.02,100.01,100.15,71700.0
2018-10-04 10:50:00,100.13,100.39,100.12,100.21,66058.0,100.13,100.39,100.12,100.21,66058.0
2018-10-04 11:00:00,100.2,100.82,100.19,100.48,53386.0,100.2,100.82,100.19,100.48,53386.0
2018-10-04 11:10:00,100.43,100.47,100.15,100.3,35096.0,100.43,100.47,100.15,100.3,35096.0
2018-10-04 11:20:00,100.29,100.31,100.13,100.13,38448.0,100.29,100.31,100.13,100.13,38448.0
2018-10-04 11:30:00,100.16,100.18,99.66,100.05,55874.0,100.16,100.18,99.66,100.05,55874.0
2018-10-04 11:40:00,100.05,100.08,99.17,99.29,52269.0,100.05,100.08,99.17,99.29,52269.0
2018-10-04 11:50:00,99.31,99.44,99.26,99.31,28785.0,99.31,99.44,99.26,99.31,28785.0
2018-10-04 12:00:00,99.3,99.3,98.35,98.53,82123.0,99.3,99.3,98.35,98.53,82123.0
2018-10-04 12:10:00,98.51,98.57,97.94,98.33,42217.0,98.51,98.57,97.94,98.33,42217.0
2018-10-04 12:20:00,98.37,98.51,98.13,98.33,32329.0,98.37,98.51,98.13,98.33,32329.0
2018-10-04 12:30:00,98.28,98.6,98.24,98.39,39361.0,98.28,98.6,98.24,98.39,39361.0
2018-10-04 12:40:00,98.39,98.39,98.14,98.29,16426.0,98.39,98.39,98.14,98.29,16426.0
2018-10-04 12:50:00,98.32,98.32,97.8,98.08,27857.0,98.32,98.32,97.8,98.08,27857.0
2018-10-04 13:00:00,98.09,98.26,97.94,98.18,22733.0,98.09,98.26,97.94,98.18,22733.0
2018-10-04 13:10:00,98.18,98.18,97.56,97.6,39643.0,98.18,98.18,97.56,97.6,39643.0
2018-10-04 13:20:00,97.6,98.01,97.55,97.79,31275.0,97.6,98.01,97.55,97.79,31275.0
2018-10-04 13:30:00,97.78,98.0,97.31,97.5,61625.0,97.78,98.0,97.31,97.5,61625.0
2018-10-04 13:40:00,97.52,97.54,97.38,97.45,34725.0,97.52,97.54,97.38,97.45,34725.0
2018-10-04 13:50:00,97.43,97.64,97.29,97.5,43634.0,97.43,97.64,97.29,97.5,43634.0
2018-10-04 14:00:00,97.49,97.99,97.37,97.85,32847.0,97.49,97.99,97.37,97.85,32847.0
2018-10-04 14:10:00,97.89,98.05,97.19,97.29,30565.0,97.89,98.05,97.19,97.29,30565.0
2018-10-04 14:20:00,97.33,97.33,97.07,97.13,41292.0,97.33,97.33,97.07,97.13,41292.0
2018-10-04 14:30:00,97.17,97.7,97.09,97.5,117136.0,97.17,97.7,97.09,97.5,117136.0
2018-10-04 14:40:00,97.48,97.72,97.29,97.41,51363.0,97.48,97.72,97.29,97.41,51363.0
2018-10-04 14:50:00,97.4,97.46,97.07,97.12,71899.0,97.4,97.46,97.07,97.12,71899.0
2018-10-04 15:00:00,97.14,98.04,96.95,97.92,149521.0,97.14,98.04,96.95,97.92,149521.0
2018-10-04 15:10:00,98.0,98.2,97.4,97.82,135466.0,98.0,98.2,97.4,97.82,135466.0
2018-10-04 15:20:00,97.9,97.91,97.4,97.46,77834.0,97.9,97.91,97.4,97.46,77834.0
2018-10-04 15:30:00,97.5,97.68,97.32,97.67,70786.0,97.5,97.68,97.32,97.67,70786.0
2018-10-04 15:40:00,97.68,98.39,97.5,98.31,104118.0,97.68,98.39,97.5,98.31,104118.0
2018-10-04 15:50:00,98.36,98.36,98.14,98.14,108115.0,98.36,98.36,98.14,98.14,108115.0
2018-10-05 09:30:00,99.65,100.9,99.09,100.59,70569.0,99.65,100.9,99.09,100.59,70569.0
2018-10-05 09:40:00,100.49,102.01,100.46,101.01,61316.0,100.49,102.01,100.46,101.01,61316.0
2018-10-05 09:50:00,101.04,101.22,99.85,100.03,44822.0,101.04,101.22,99.85,100.03,44822.0
2018-10-05 10:00:00,100.03,100.67,99.99,100.29,33387.0,100.03,100.67,99.99,100.29,33387.0
2018-10-05 10:10:00,100.29,100.62,99.86,99.9,28893.0,100.29,100.62,99.86,99.9,28893.0
2018-10-05 10:20:00,99.93,100.56,99.93,100.39,48104.0,99.93,100.56,99.93,100.39,48104.0
2018-10-05 10:30:00,100.46,100.49,99.77,99.81,30529.0,100.46,100.49,99.77,99.81,30529.0
2018-10-05 10:40:00,99.9,99.94,99.31,99.35,32160.0,99.9,99.94,99.31,99.35,32160.0
2018-10-05 10:50:00,99.32,99.42,98.73,99.13,113339.0,99.32,99.42,98.73,99.13,113339.0
2018-10-05 11:00:00,99.09,99.11,98.5,98.79,55095.0,99.09,99.11,98.5,98.79,55095.0
2018-10-05 11:10:00,98.76,98.8,98.01,98.13,32339.0,98.76,98.8,98.01,98.13,32339.0
2018-10-05 11:20:00,98.12,98.36,97.91,97.97,37962.0,98.12,98.36,97.91,97.97,37962.0
2018-10-05 11:30:00,97.96,98.09,97.75,97.99,44015.0,97.96,98.09,97.75,97.99,44015.0
2018-10-05 11:40:00,98.0,98.04,97.23,97.43,33029.0,98.0,98.04,97.23,97.43,33029.0
2018-10-05 11:50:00,97.44,97.5,97.15,97.24,28417.0,97.44,97.5,97.15,97.24,28417.0
2018-10-05 12:00:00,97.25,97.62,97.2,97.58,27587.0,97.25,97.62,97.2,97.58,27587.0
2018-10-05 12:10:00,97.57,97.63,97.07,97.15,38761.0,97.57,97.63,97.07,97.15,38761.0
2018-10-05 12:20:00,97.17,97.63,97.11,97.62,18370.0,97.17,97.63,97.11,97.62,18370.0
2018-10-05 12:30:00,97.6,97.6,97.07,97.07,22362.0,97.6,97.6,97.07,97.07,22362.0
2018-10-05 12:40:00,97.06,97.1,96.72,97.06,43320.0,97.06,97.1,96.72,97.06,43320.0
2018-10-05 12:50:00,97.07,97.15,96.92,96.93,23542.0,97.07,97.15,96.92,96.93,23542.0
2018-10-05 13:00:00,96.9,96.91,96.38,96.43,17862.0,96.9,96.91,96.38,96.43,17862.0
2018-10-05 13:10:00,96.4,96.59,96.34,96.49,27604.0,96.4,96.59,96.34,96.49,27604.0
2018-10-05 13:20:00,96.49,96.49,95.73,96.04,32698.0,96.49,96.49,95.73,96.04,32698.0
2018-10-05 13:30:00,96.08,96.43,95.96,96.11,33441.0,96.08,96.43,95.96,96.11,33441.0
2018-10-05 13:40:00,96.11,96.85,96.11,96.85,29450.0,96.11,96.85,96.11,96.85,29450.0
2018-10-05 13:50:00,96.85,97.22,96.68,97.14,20647.0,96.85,97.22,96.68,97.14,20647.0
2018-10-05 14:00:00,97.12,97.36,96.98,97.02,41142.0,97.12,97.36,96.98,97.02,41142.0
2018-10-05 14:10:00,97.05,97.49,96.94,97.41,38921.0,97.05,97.49,96.94,97.41,38921.0
2018-10-05 14:20:00,97.45,97.97,97.45,97.92,40670.0,97.45,97.97,97.45,97.92,40670.0
2018-10-05 14:30:00,97.93,98.32,97.85,98.14,44289.0,97.93,98.32,97.85,98.14,44289.0
2018-10-05 14:40:00,98.11,98.54,98.07,98.23,38004.0,98.11,98.54,98.07,98.23,38004.0
2018-10-05 14:50:00,98.25,98.28,97.92,98.04,41788.0,98.25,98.28,97.92,98.04,41788.0
2018-10-05 15:00:00,98.01,98.23,97.91,98.18,51097.0,98.01,98.23,97.91,98.18,51097.0
2018-10-05 15:10:00,98.16,98.17,97.93,98.12,63487.0,98.16,98.17,97.93,98.12,63487.0
2018-10-05 15:20:00,98.13,98.45,97.96,97.96,40532.0,98.13,98.45,97.96,97.96,40532.0
2018-10-05 15:30:00,97.98,97.99,97.57,97.73,55747.0,97.98,97.99,97.57,97.73,55747.0
2018-10-05 15:40:00,97.7,98.13,97.68,98.05,90256.0,97.7,98.13,97.68,98.05,90256.0
2018-10-05 15:50:00,98.04,98.11,97.78,98.05,209913.0,98.04,98.11,97.78,98.05,209913.0
2018-10-08 09:30:00,97.17,98.15,96.6,97.47,32309.0,97.17,98.15,96.6,97.47,32309.0
2018-10-08 09:40:00,97.28,97.46,96.68,96.68,25799.0,97.28,97.46,96.68,96.68,25799.0
2018-10-08 09:50:00,96.73,97.84,96.67,97.64,29936.0,96.73,97.84,96.67,97.64,29936.0
2018-10-08 10:00:00,97.73,97.77,97.05,97.27,56630.0,97.73,97.77,97.05,97.27,56630.0
2018-10-08 10:10:00,97.47,97.91,97.44,97.9,19308.0,97.47,97.91,97.44,97.9,19308.0
2018-10-08 10:20:00,97.88,98.02,97.55,97.8,27117.0,97.88,98.02,97.55,97.8,27117.0
2018-10-08 10:30:00,97.73,97.79,97.09,97.24,17367.0,97.73,97.79,97.09,97.24,17367.0
2018-10-08 10:40:00,97.24,97.32,96.65,96.83,18512.0,97.24,97.32,96.65,96.83,18512.0
2018-10-08 10:50:00,96.83,96.83,96.64,96.76,23447.0,96.83,96.83,96.64,96.76,23447.0
2018-10-08 11:00:00,96.76,96.76,95.88,95.88,40459.0,96.76,96.76,95.88,95.88,40459.0
2018-10-08 11:10:00,95.99,96.23,95.54,95.73,24130.0,95.99,96.23,95.54,95.73,24130.0
2018-10-08 11:20:00,95.72,95.75,95.16,95.17,24715.0,95.72,95.75,95.16,95.17,24715.0
2018-10-08 11:30:00,95.1,95.19,94.3,94.34,42715.0,95.1,95.19,94.3,94.34,42715.0
2018-10-08 11:40:00,94.36,94.37,93.77,94.2,51209.0,94.36,94.37,93.77,94.2,51209.0
2018-10-08 11:50:00,94.38,94.7,94.28,94.7,29113.0,94.38,94.7,94.28,94.7,29113.0
2018-10-08 12:00:00,94.62,94.67,94.22,94.22,35526.0,94.62,94.67,94.22,94.22,35526.0
2018-10-08 12:10:00,94.19,94.19,93.71,93.74,20667.0,94.19,94.19,93.71,93.74,20667.0
2018-10-08 12:20:00,93.75,94.43,93.55,94.37,20412.0,93.75,94.43,93.55,94.37,20412.0
2018-10-08 12:30:00,94.4,94.4,94.01,94.33,20741.0,94.4,94.4,94.01,94.33,20741.0
2018-10-08 12:40:00,94.26,94.42,94.06,94.27,20768.0,94.26,94.42,94.06,94.27,20768.0
2018-10-08 12:50:00,94.31,94.36,93.92,93.93,14469.0,94.31,94.36,93.92,93.93,14469.0
2018-10-08 13:00:00,93.86,94.25,93.86,94.25,17353.0,93.86,94.25,93.86,94.25,17353.0
2018-10-08 13:10:00,94.25,94.34,93.92,93.92,25416.0,94.25,94.34,93.92,93.92,25416.0
2018-10-08 13:20:00,93.99,94.2,93.87,94.02,21411.0,93.99,94.2,93.87,94.02,21411.0
2018-10-08 13:30:00,94.03,94.8,94.03,94.8,21274.0,94.03,94.8,94.03,94.8,21274.0
2018-10-08 13:40:00,94.85,95.03,94.76,94.97,21224.0,94.85,95.03,94.76,94.97,21224.0
2018-10-08 13:50:00,94.97,94.97,94.54,94.55,35896.0,94.97,94.97,94.54,94.55,35896.0
2018-10-08 14:00:00,94.51,94.52,94.25,94.31,44072.0,94.51,94.52,94.25,94.31,44072.0
2018-10-08 14:10:00,94.31,95.05,94.3,95.0,108304.0,94.31,95.05,94.3,95.0,108304.0
2018-10-08 14:20:00,94.98,95.65,94.98,95.34,50342.0,94.98,95.65,94.98,95.34,50342.0
2018-10-08 14:30:00,95.36,95.91,95.36,95.91,18463.0,95.36,95.91,95.36,95.91,18463.0
2018-10-08 14:40:00,95.94,96.29,95.75,96.18,33597.0,95.94,96.29,95.75,96.18,33597.0
2018-10-08 14:50:00,96.19,96.27,95.66,95.67,34564.0,96.19,96.27,95.66,95.67,34564.0
2018-10-08 15:00:00,95.63,95.95,95.54,95.62,25038.0,95.63,95.95,95.54,95.62,25038.0
2018-10-08 15:10:00,95.61,95.94,95.54,95.7,25369.0,95.61,95.94,95.54,95.7,25369.0
2018-10-08 15:20:00,95.7,95.7,95.0,95.05,36387.0,95.7,95.7,95.0,95.05,36387.0
2018-10-08 15:30:00,95.06,95.26,94.93,95.04,44896.0,95.06,95.26,94.93,95.04,44896.0
2018-10-08 15:40:00,95.05,95.23,95.04,95.22,77494.0,95.05,95.23,95.04,95.22,77494.0
2018-10-08 15:50:00,95.22,95.3,94.99,95.05,111978.0,95.22,95.3,94.99,95.05,111978.0
2018-10-09 09:30:00,94.47,97.88,94.03,97.87,54158.0,94.47,97.88,94.03,97.87,54158.0
2018-10-09 09:40:00,97.83,97.83,96.11,96.47,58008.0,97.83,97.83,96.11,96.47,58008.0
2018-10-09 09:50:00,96.59,96.9,96.08,96.79,13578.0,96.59,96.9,96.08,96.79,13578.0
2018-10-09 10:00:00,96.85,97.25,96.31,96.47,28666.0,96.85,97.25,96.31,96.47,28666.0
2018-10-09 10:10:00,96.43,96.63,95.88,96.29,33189.0,96.43,96.63,95.88,96.29,33189.0
2018-10-09 10:20:00,96.29,96.52,96.13,96.38,22032.0,96.29,96.52,96.13,96.38,22032.0
2018-10-09 10:30:00,96.37,96.58,96.15,96.45,32780.0,96.37,96.58,96.15,96.45,32780.0
2018-10-09 10:40:00,96.41,96.59,96.27,96.27,19562.0,96.41,96.59,96.27,96.27,19562.0
2018-10-09 10:50:00,96.3,96.3,95.89,96.02,23866.0,96.3,96.3,95.89,96.02,23866.0
2018-10-09 11:00:00,95.98,95.99,95.13,95.13,38736.0,95.98,95.99,95.13,95.13,38736.0
2018-10-09 11:10:00,95.13,95.58,95.04,95.31,58645.0,95.13,95.58,95.04,95.31,58645.0
2018-10-09 11:20:00,95.3,96.0,95.3,95.68,19973.0,95.3,96.0,95.3,95.68,19973.0
2018-10-09 11:30:00,95.67,96.27,95.67,96.05,10306.0,95.67,96.27,95.67,96.05,10306.0
2018-10-09 11:40:00,96.01,96.34,95.86,95.89,11400.0,96.01,96.34,95.86,95.89,11400.0
2018-10-09 11:50:00,95.99,96.19,95.73,95.75,9867.0,95.99,96.19,95.73,95.75,9867.0
2018-10-09 12:00:00,95.74,96.03,95.72,95.84,12767.0,95.74,96.03,95.72,95.84,12767.0
2018-10-09 12:10:00,95.8,95.93,95.33,95.33,11950.0,95.8,95.93,95.33,95.33,11950.0
2018-10-09 12:20:00,95.34,95.74,95.34,95.55,10595.0,95.34,95.74,95.34,95.55,10595.0
2018-10-09 12:30:00,95.45,95.85,95.4,95.74,9674.0,95.45,95.85,95.4,95.74,9674.0
2018-10-09 12:40:00,95.73,95.73,95.13,95.23,11147.0,95.73,95.73,95.13,95.23,11147.0
2018-10-09 12:50:00,95.22,95.29,95.01,95.12,12658.0,95.22,95.29,95.01,95.12,12658.0
2018-10-09 13:00:00,95.06,95.06,94.32,94.54,12595.0,95.06,95.06,94.32,94.54,12595.0
2018-10-09 13:10:00,94.52,95.03,94.52,94.68,14061.0,94.52,95.03,94.52,94.68,14061.0
2018-10-09 13:20:00,94.61,94.98,94.56,94.74,10070.0,94.61,94.98,94.56,94.74,10070.0
2018-10-09 13:30:00,94.73,94.73,94.42,94.56,10682.0,94.73,94.73,94.42,94.56,10682.0
2018-10-09 13:40:00,94.59,94.79,94.59,94.64,14736.0,94.59,94.79,94.59,94.64,14736.0
2018-10-09 13:50:00,94.59,94.66,94.42,94.53,14343.0,94.59,94.66,94.42,94.53,14343.0
2018-10-09 14:00:00,94.49,94.72,94.17,94.69,20854.0,94.49,94.72,94.17,94.69,20854.0
2018-10-09 14:10:00,94.7,94.7,94.2,94.3,19580.0,94.7,94.7,94.2,94.3,19580.0
2018-10-09 14:20:00,94.27,94.51,94.22,94.51,38551.0,94.27,94.51,94.22,94.51,38551.0
2018-10-09 14:30:00,94.5,94.54,94.15,94.36,17901.0,94.5,94.54,94.15,94.36,17901.0
2018-10-09 14:40:00,94.36,94.51,94.31,94.48,17471.0,94.36,94.51,94.31,94.48,17471.0
2018-10-09 14:50:00,94.49,94.88,94.45,94.81,24259.0,94.49,94.88,94.45,94.81,24259.0
2018-10-09 15:00:00,94.76,94.89,94.7,94.76,19080.0,94.76,94.89,94.7,94.76,19080.0
2018-10-09 15:10:00,94.74,94.76,94.57,94.75,14605.0,94.74,94.76,94.57,94.75,14605.0
2018-10-09 15:20:00,94.77,94.77,94.27,94.38,55422.0,94.77,94.77,94.27,94.38,55422.0
2018-10-09 15:30:00,94.4,94.41,94.24,94.36,47959.0,94.4,94.41,94.24,94.36,47959.0
2018-10-09 15:40:00,94.36,94.42,94.34,94.37,62995.0,94.36,94.42,94.34,94.37,62995.0
2018-10-09 15:50:00,94.36,94.36,94.13,94.28,119611.0,94.36,94.36,94.13,94.28,119611.0
2018-10-10 09:30:00,93.5,93.83,91.49,91.62,97032.0,93.5,93.83,91.49,91.62,97032.0
2018-10-10 09:40:00,91.57,92.91,91.46,91.72,39477.0,91.57,92.91,91.46,91.72,39477.0
2018-10-10 09:50:00,91.56,91.59,90.82,90.82,37948.0,91.56,91.59,90.82,90.82,37948.0
2018-10-10 10:00:00,90.79,91.19,90.46,90.9,80372.0,90.79,91.19,90.46,90.9,80372.0
2018-10-10 10:10:00,90.91,91.89,90.87,91.89,24683.0,90.91,91.89,90.87,91.89,24683.0
2018-10-10 10:20:00,91.95,92.3,91.62,92.04,38023.0,91.95,92.3,91.62,92.04,38023.0
2018-10-10 10:30:00,91.82,92.21,91.55,91.67,19593.0,91.82,92.21,91.55,91.67,19593.0
2018-10-10 10:40:00,91.68,91.94,91.34,91.41,20704.0,91.68,91.94,91.34,91.41,20704.0
2018-10-10 10:50:00,91.39,91.97,91.23,91.24,22109.0,91.39,91.97,91.23,91.24,22109.0
2018-10-10 11:00:00,91.14,91.26,90.55,90.65,25299.0,91.14,91.26,90.55,90.65,25299.0
2018-10-10 11:10:00,90.69,90.87,90.51,90.58,29732.0,90.69,90.87,90.51,90.58,29732.0
2018-10-10 11:20:00,90.59,90.91,90.05,90.91,41415.0,90.59,90.91,90.05,90.91,41415.0
2018-10-10 11:30:00,90.96,90.96,90.52,90.66,26673.0,90.96,90.96,90.52,90.66,26673.0
2018-10-10 11:40:00,90.67,91.19,90.64,91.19,12956.0,90.67,91.19,90.64,91.19,12956.0
2018-10-10 11:50:00,91.13,91.31,90.97,91.0,9915.0,91.13,91.31,90.97,91.0,9915.0
2018-10-10 12:00:00,90.83,91.0,90.31,90.52,14071.0,90.83,91.0,90.31,90.52,14071.0
2018-10-10 12:10:00,90.57,91.22,90.52,91.15,29404.0,90.57,91.22,90.52,91.15,29404.0
2018-10-10 12:20:00,91.11,91.22,90.75,90.78,14280.0,91.11,91.22,90.75,90.78,14280.0
2018-10-10 12:30:00,90.72,90.77,90.25,90.45,18134.0,90.72,90.77,90.25,90.45,18134.0
2018-10-10 12:40:00,90.45,90.77,90.45,90.77,20250.0,90.45,90.77,90.45,90.77,20250.0
2018-10-10 12:50:00,90.77,91.05,90.71,90.71,10120.0,90.77,91.05,90.71,90.71,10120.0
2018-10-10 13:00:00,90.7,90.94,90.44,90.94,9846.0,90.7,90.94,90.44,90.94,9846.0
2018-10-10 13:10:00,90.94,91.26,90.87,91.21,8642.0,90.94,91.26,90.87,91.21,8642.0
2018-10-10 13:20:00,91.19,91.35,91.1,91.32,6696.0,91.19,91.35,91.1,91.32,6696.0
2018-10-10 13:30:00,91.18,91.52,91.04,91.42,13510.0,91.18,91.52,91.04,91.42,13510.0
2018-10-10 13:40:00,91.43,91.49,91.14,91.21,20816.0,91.43,91.49,91.14,91.21,20816.0
2018-10-10 13:50:00,91.15,91.15,90.85,91.09,19478.0,91.15,91.15,90.85,91.09,19478.0
2018-10-10 14:00:00,91.06,91.15,90.51,90.56,28630.0,91.06,91.15,90.51,90.56,28630.0
2018-10-10 14:10:00,90.48,90.84,90.44,90.64,25015.0,90.48,90.84,90.44,90.64,25015.0
2018-10-10 14:20:00,90.66,90.95,90.63,90.86,25776.0,90.66,90.95,90.63,90.86,25776.0
2018-10-10 14:30:00,90.96,91.03,90.4,90.55,49710.0,90.96,91.03,90.4,90.55,49710.0
2018-10-10 14:40:00,90.52,90.6,90.32,90.47,44485.0,90.52,90.6,90.32,90.47,44485.0
2018-10-10 14:50:00,90.45,90.95,90.45,90.74,21622.0,90.45,90.95,90.45,90.74,21622.0
2018-10-10 15:00:00,90.74,90.75,90.42,90.58,30064.0,90.74,90.75,90.42,90.58,30064.0
2018-10-10 15:10:00,90.5,90.55,90.2,90.26,34185.0,90.5,90.55,90.2,90.26,34185.0
2018-10-10 15:20:00,90.26,90.6,90.25,90.59,45152.0,90.26,90.6,90.25,90.59,45152.0
2018-10-10 15:30:00,90.61,90.62,89.8,89.94,64112.0,90.61,90.62,89.8,89.94,64112.0
2018-10-10 15:40:00,89.9,90.38,89.75,90.33,111171.0,89.9,90.38,89.75,90.33,111171.0
2018-10-10 15:50:00,90.3,90.32,89.31,89.41,151429.0,90.3,90.32,89.31,89.41,151429.0
2018-10-11 09:30:00,88.98,90.97,88.13,90.77,152921.0,88.98,90.97,88.13,90.77,152921.0
2018-10-11 09:40:00,90.51,91.36,89.63,91.27,20224.0,90.51,91.36,89.63,91.27,20224.0
2018-10-11 09:50:00,91.31,92.3,91.26,92.2,30413.0,91.31,92.3,91.26,92.2,30413.0
2018-10-11 10:00:00,92.34,92.34,90.35,91.0,24891.0,92.34,92.34,90.35,91.0,24891.0
2018-10-11 10:10:00,90.68,90.99,89.49,89.53,14053.0,90.68,90.99,89.49,89.53,14053.0
2018-10-11 10:20:00,89.81,91.0,89.75,90.88,17111.0,89.81,91.0,89.75,90.88,17111.0
2018-10-11 10:30:00,90.97,91.35,90.77,91.09,18126.0,90.97,91.35,90.77,91.09,18126.0
2018-10-11 10:40:00,90.96,91.08,90.0,90.0,18549.0,90.96,91.08,90.0,90.0,18549.0
2018-10-11 10:50:00,89.89,90.22,89.66,89.89,19042.0,89.89,90.22,89.66,89.89,19042.0
2018-10-11 11:00:00,89.78,89.85,89.18,89.72,10877.0,89.78,89.85,89.18,89.72,10877.0
2018-10-11 11:10:00,89.85,89.98,89.35,89.56,11794.0,89.85,89.98,89.35,89.56,11794.0
2018-10-11 11:20:00,89.45,90.15,89.45,90.01,24507.0,89.45,90.15,89.45,90.01,24507.0
2018-10-11 11:30:00,90.02,90.11,89.49,89.66,10868.0,90.02,90.11,89.49,89.66,10868.0
2018-10-11 11:40:00,89.72,90.72,89.58,90.72,23241.0,89.72,90.72,89.58,90.72,23241.0
2018-10-11 11:50:00,90.71,91.04,90.2,90.21,15443.0,90.71,91.04,90.2,90.21,15443.0
2018-10-11 12:00:00,90.27,90.65,90.21,90.51,10553.0,90.27,90.65,90.21,90.51,10553.0
2018-10-11 12:10:00,90.51,91.3,90.51,91.29,7950.0,90.51,91.3,90.51,91.29,7950.0
2018-10-11 12:20:00,91.31,91.78,91.31,91.44,18892.0,91.31,91.78,91.31,91.44,18892.0
2018-10-11 12:30:00,91.39,91.49,91.14,91.17,25712.0,91.39,91.49,91.14,91.17,25712.0
2018-10-11 12:40:00,91.17,91.44,90.61,90.61,17269.0,91.17,91.44,90.61,90.61,17269.0
2018-10-11 12:50:00,90.55,91.02,90.53,90.79,9178.0,90.55,91.02,90.53,90.79,9178.0
2018-10-11 13:00:00,90.74,90.77,90.34,90.56,9500.0,90.74,90.77,90.34,90.56,9500.0
2018-10-11 13:10:00,90.58,91.08,90.46,90.85,8200.0,90.58,91.08,90.46,90.85,8200.0
2018-10-11 13:20:00,90.87,91.06,90.65,90.97,15010.0,90.87,91.06,90.65,90.97,15010.0
2018-10-11 13:30:00,90.92,91.1,90.58,90.81,6020.0,90.92,91.1,90.58,90.81,6020.0
2018-10-11 13:40:00,90.7,90.89,90.4,90.45,10802.0,90.7,90.89,90.4,90.45,10802.0
2018-10-11 13:50:00,90.37,90.47,90.01,90.43,13837.0,90.37,90.47,90.01,90.43,13837.0
2018-10-11 14:00:00,90.42,90.52,90.09,90.41,8359.0,90.42,90.52,90.09,90.41,8359.0
2018-10-11 14:10:00,90.4,90.41,89.91,90.02,10244.0,90.4,90.41,89.91,90.02,10244.0
2018-10-11 14:20:00,89.97,90.3,89.93,90.04,10842.0,89.97,90.3,89.93,90.04,10842.0
2018-10-11 14:30:00,90.07,90.09,89.57,89.73,14753.0,90.07,90.09,89.57,89.73,14753.0
2018-10-11 14:40:00,89.64,89.73,88.8,89.52,35655.0,89.64,89.73,88.8,89.52,35655.0
2018-10-11 14:50:00,89.57,90.03,89.33,89.39,19244.0,89.57,90.03,89.33,89.39,19244.0
2018-10-11 15:00:00,89.5,89.91,89.39,89.52,18720.0,89.5,89.91,89.39,89.52,18720.0
2018-10-11 15:10:00,89.52,90.7,89.21,90.58,21526.0,89.52,90.7,89.21,90.58,21526.0
2018-10-11 15:20:00,90.56,90.7,90.25,90.32,16392.0,90.56,90.7,90.25,90.32,16392.0
2018-10-11 15:30:00,90.29,90.61,89.96,90.12,26613.0,90.29,90.61,89.96,90.12,26613.0
2018-10-11 15:40:00,90.11,90.11,89.23,89.32,41608.0,90.11,90.11,89.23,89.32,41608.0
2018-10-11 15:50:00,89.28,89.53,89.02,89.22,158363.0,89.28,89.53,89.02,89.22,158363.0
2018-10-12 09:30:00,93.0,93.37,91.55,91.55,68498.0,93.0,93.37,91.55,91.55,68498.0
2018-10-12 09:40:00,91.53,92.02,91.19,91.94,55834.0,91.53,92.02,91.19,91.94,55834.0
2018-10-12 09:50:00,91.94,92.36,91.57,92.09,47601.0,91.94,92.36,91.57,92.09,47601.0
2018-10-12 10:00:00,92.31,93.0,92.15,92.75,41537.0,92.31,93.0,92.15,92.75,41537.0
2018-10-12 10:10:00,92.69,92.69,91.75,91.79,21728.0,92.69,92.69,91.75,91.79,21728.0
2018-10-12 10:20:00,91.89,91.96,91.14,91.14,32690.0,91.89,91.96,91.14,91.14,32690.0
2018-10-12 10:30:00,91.22,91.9,91.09,91.77,16847.0,91.22,91.9,91.09,91.77,16847.0
2018-10-12 10:40:00,91.72,92.03,91.64,91.9,17579.0,91.72,92.03,91.64,91.9,17579.0
2018-10-12 10:50:00,92.02,92.31,91.73,91.86,18922.0,92.02,92.31,91.73,91.86,18922.0
2018-10-12 11:00:00,91.8,92.17,91.76,92.17,30243.0,91.8,92.17,91.76,92.17,30243.0
2018-10-12 11:10:00,92.13,92.15,91.72,91.87,11062.0,92.13,92.15,91.72,91.87,11062.0
2018-10-12 11:20:00,91.84,92.1,91.61,91.72,9239.0,91.84,92.1,91.61,91.72,9239.0
2018-10-12 11:30:00,91.69,92.07,91.43,91.43,14195.0,91.69,92.07,91.43,91.43,14195.0
2018-10-12 11:40:00,91.36,91.43,90.94,91.01,24231.0,91.36,91.43,90.94,91.01,24231.0
2018-10-12 11:50:00,90.97,91.12,90.75,91.0,27728.0,90.97,91.12,90.75,91.0,27728.0
2018-10-12 12:00:00,91.0,91.05,90.62,90.9,11576.0,91.0,91.05,90.62,90.9,11576.0
2018-10-12 12:10:00,90.89,90.96,90.62,90.84,10600.0,90.89,90.96,90.62,90.84,10600.0
2018-10-12 12:20:00,90.75,90.88,90.47,90.68,18982.0,90.75,90.88,90.47,90.68,18982.0
2018-10-12 12:30:00,90.69,90.69,90.27,90.33,11928.0,90.69,90.69,90.27,90.33,11928.0
2018-10-12 12:40:00,90.31,90.35,89.84,89.94,14782.0,90.31,90.35,89.84,89.94,14782.0
2018-10-12 12:50:00,89.97,90.72,89.9,90.72,13240.0,89.97,90.72,89.9,90.72,13240.0
2018-10-12 13:00:00,90.65,91.2,90.64,91.1,13100.0,90.65,91.2,90.64,91.1,13100.0
2018-10-12 13:10:00,91.13,91.15,90.7,90.75,9567.0,91.13,91.15,90.7,90.75,9567.0
2018-10-12 13:20:00,90.85,91.16,90.84,90.93,11907.0,90.85,91.16,90.84,90.93,11907.0
2018-10-12 13:30:00,90.88,90.94,90.44,90.77,19030.0,90.88,90.94,90.44,90.77,19030.0
2018-10-12 13:40:00,90.78,90.93,90.55,90.9,12531.0,90.78,90.93,90.55,90.9,12531.0
2018-10-12 13:50:00,90.9,90.93,90.56,90.58,20007.0,90.9,90.93,90.56,90.58,20007.0
2018-10-12 14:00:00,90.62,90.7,90.26,90.4,9378.0,90.62,90.7,90.26,90.4,9378.0
2018-10-12 14:10:00,90.29,90.55,90.02,90.55,8889.0,90.29,90.55,90.02,90.55,8889.0
2018-10-12 14:20:00,90.54,90.85,90.35,90.84,9071.0,90.54,90.85,90.35,90.84,9071.0
2018-10-12 14:30:00,90.89,90.89,90.36,90.57,13457.0,90.89,90.89,90.36,90.57,13457.0
2018-10-12 14:40:00,90.61,90.76,90.53,90.58,13998.0,90.61,90.76,90.53,90.58,13998.0
2018-10-12 14:50:00,90.59,91.06,90.59,90.94,20954.0,90.59,91.06,90.59,90.94,20954.0
2018-10-12 15:00:00,90.97,91.13,90.7,91.1,17546.0,90.97,91.13,90.7,91.1,17546.0
2018-10-12 15:10:00,91.09,91.17,90.85,90.9,25587.0,91.09,91.17,90.85,90.9,25587.0
2018-10-12 15:20:00,90.93,91.27,90.88,91.21,28635.0,90.93,91.27,90.88,91.21,28635.0
2018-10-12 15:30:00,91.21,91.33,91.08,91.08,16910.0,91.21,91.33,91.08,91.08,16910.0
2018-10-12 15:40:00,91.13,91.6,91.13,91.43,31447.0,91.13,91.6,91.13,91.43,31447.0
2018-10-12 15:50:00,91.44,91.8,91.37,91.55,67683.0,91.44,91.8,91.37,91.55,67683.0
2018-10-15 09:30:00,91.22,91.52,89.41,89.58,30111.0,91.22,91.52,89.41,89.58,30111.0
2018-10-15 09:40:00,89.41,90.5,89.41,89.45,27520.0,89.41,90.5,89.41,89.45,27520.0
2018-10-15 09:50:00,89.55,89.95,89.52,89.64,14147.0,89.55,89.95,89.52,89.64,14147.0
2018-10-15 10:00:00,89.67,89.7,88.95,88.95,36634.0,89.67,89.7,88.95,88.95,36634.0
2018-10-15 10:10:00,88.9,89.08,88.67,88.84,74122.0,88.9,89.08,88.67,88.84,74122.0
2018-10-15 10:20:00,88.94,89.4,88.76,89.19,14755.0,88.94,89.4,88.76,89.19,14755.0
2018-10-15 10:30:00,89.26,89.63,89.04,89.44,23248.0,89.26,89.63,89.04,89.44,23248.0
2018-10-15 10:40:00,89.43,89.63,89.12,89.47,18011.0,89.43,89.63,89.12,89.47,18011.0
2018-10-15 10:50:00,89.4,89.84,89.2,89.84,32795.0,89.4,89.84,89.2,89.84,32795.0
2018-10-15 11:00:00,89.84,90.03,89.39,89.77,53472.0,89.84,90.03,89.39,89.77,53472.0
2018-10-15 11:10:00,89.72,90.01,89.39,89.47,56174.0,89.72,90.01,89.39,89.47,56174.0
2018-10-15 11:20:00,89.47,90.26,89.34,90.2,16495.0,89.47,90.26,89.34,90.2,16495.0
2018-10-15 11:30:00,90.2,90.44,90.07,90.42,37500.0,90.2,90.44,90.07,90.42,37500.0
2018-10-15 11:40:00,90.42,90.47,90.12,90.12,9112.0,90.42,90.47,90.12,90.12,9112.0
2018-10-15 11:50:00,90.12,90.22,89.82,89.86,10846.0,90.12,90.22,89.82,89.86,10846.0
2018-10-15 12:00:00,89.78,90.3,89.78,90.22,8821.0,89.78,90.3,89.78,90.22,8821.0
2018-10-15 12:10:00,90.12,90.21,89.88,90.2,7865.0,90.12,90.21,89.88,90.2,7865.0
2018-10-15 12:20:00,90.19,90.56,90.18,90.5,7732.0,90.19,90.56,90.18,90.5,7732.0
2018-10-15 12:30:00,90.48,90.76,90.4,90.68,5307.0,90.48,90.76,90.4,90.68,5307.0
2018-10-15 12:40:00,90.63,90.63,90.29,90.5,36779.0,90.63,90.63,90.29,90.5,36779.0
2018-10-15 12:50:00,90.53,90.61,90.41,90.47,10513.0,90.53,90.61,90.41,90.47,10513.0
2018-10-15 13:00:00,90.5,90.76,90.43,90.65,6049.0,90.5,90.76,90.43,90.65,6049.0
2018-10-15 13:10:00,90.66,90.67,90.49,90.51,4942.0,90.66,90.67,90.49,90.51,4942.0
2018-10-15 13:20:00,90.49,90.49,90.24,90.4,4157.0,90.49,90.49,90.24,90.4,4157.0
2018-10-15 13:30:00,90.39,90.89,90.36,90.69,5401.0,90.39,90.89,90.36,90.69,5401.0
2018-10-15 13:40:00,90.69,91.13,90.69,91.13,8503.0,90.69,91.13,90.69,91.13,8503.0
2018-10-15 13:50:00,91.18,91.18,90.96,91.04,7403.0,91.18,91.18,90.96,91.04,7403.0
2018-10-15 14:00:00,90.96,90.98,90.68,90.81,5308.0,90.96,90.98,90.68,90.81,5308.0
2018-10-15 14:10:00,90.83,90.85,90.57,90.64,12204.0,90.83,90.85,90.57,90.64,12204.0
2018-10-15 14:20:00,90.66,90.82,90.36,90.36,5179.0,90.66,90.82,90.36,90.36,5179.0
2018-10-15 14:30:00,90.34,90.66,90.34,90.56,7743.0,90.34,90.66,90.34,90.56,7743.0
2018-10-15 14:40:00,90.56,90.81,90.56,90.77,4091.0,90.56,90.81,90.56,90.77,4091.0
2018-10-15 14:50:00,90.81,91.03,90.81,90.9,6846.0,90.81,91.03,90.81,90.9,6846.0
2018-10-15 15:00:00,90.93,91.18,90.84,90.92,7682.0,90.93,91.18,90.84,90.92,7682.0
2018-10-15 15:10:00,90.9,90.9,90.59,90.64,7671.0,90.9,90.9,90.59,90.64,7671.0
2018-10-15 15:20:00,90.63,90.86,90.58,90.64,13436.0,90.63,90.86,90.58,90.64,13436.0
2018-10-15 15:30:00,90.59,90.75,90.51,90.67,15213.0,90.59,90.75,90.51,90.67,15213.0
2018-10-15 15:40:00,90.69,90.88,90.45,90.45,22767.0,90.69,90.88,90.45,90.45,22767.0
2018-10-15 15:50:00,90.39,90.52,90.3,90.32,51613.0,90.39,90.52,90.3,90.32,51613.0
2018-10-16 09:30:00,92.07,92.61,91.67,91.87,28243.0,92.07,92.61,91.67,91.87,28243.0
2018-10-16 09:40:00,91.95,92.73,91.79,92.09,12566.0,91.95,92.73,91.79,92.09,12566.0
2018-10-16 09:50:00,92.04,93.08,92.04,93.0,6770.0,92.04,93.08,92.04,93.0,6770.0
2018-10-16 10:00:00,93.14,93.38,92.79,93.09,44600.0,93.14,93.38,92.79,93.09,44600.0
2018-10-16 10:10:00,93.04,93.14,92.41,92.45,32907.0,93.04,93.14,92.41,92.45,32907.0
2018-10-16 10:20:00,92.38,92.72,92.37,92.62,13719.0,92.38,92.72,92.37,92.62,13719.0
2018-10-16 10:30:00,92.54,92.67,92.32,92.34,21144.0,92.54,92.67,92.32,92.34,21144.0
2018-10-16 10:40:00,92.39,92.82,92.37,92.77,15573.0,92.39,92.82,92.37,92.77,15573.0
2018-10-16 10:50:00,92.76,93.16,92.76,93.14,6771.0,92.76,93.16,92.76,93.14,6771.0
2018-10-16 11:00:00,93.22,93.67,93.12,93.52,29147.0,93.22,93.67,93.12,93.52,29147.0
2018-10-16 11:10:00,93.46,93.75,93.3,93.64,11672.0,93.46,93.75,93.3,93.64,11672.0
2018-10-16 11:20:00,93.65,93.81,93.56,93.68,19548.0,93.65,93.81,93.56,93.68,19548.0
2018-10-16 11:30:00,93.75,94.03,93.66,93.94,40614.0,93.75,94.03,93.66,93.94,40614.0
2018-10-16 11:40:00,94.0,94.0,93.78,93.89,19247.0,94.0,94.0,93.78,93.89,19247.0
2018-10-16 11:50:00,93.89,94.26,93.79,94.18,46867.0,93.89,94.26,93.79,94.18,46867.0
2018-10-16 12:00:00,94.19,94.2,93.97,93.99,8362.0,94.19,94.2,93.97,93.99,8362.0
2018-10-16 12:10:00,94.02,94.24,93.95,94.15,6655.0,94.02,94.24,93.95,94.15,6655.0
2018-10-16 12:20:00,94.11,94.43,94.1,94.35,5699.0,94.11,94.43,94.1,94.35,5699.0
2018-10-16 12:30:00,94.41,94.71,94.39,94.5,11845.0,94.41,94.71,94.39,94.5,11845.0
2018-10-16 12:40:00,94.55,94.64,94.38,94.41,14810.0,94.55,94.64,94.38,94.41,14810.0
2018-10-16 12:50:00,94.44,94.52,94.37,94.5,9167.0,94.44,94.52,94.37,94.5,9167.0
2018-10-16 13:00:00,94.51,94.65,94.46,94.56,20682.0,94.51,94.65,94.46,94.56,20682.0
2018-10-16 13:10:00,94.55,94.7,94.51,94.7,14429.0,94.55,94.7,94.51,94.7,14429.0
2018-10-16 13:20:00,94.66,94.8,94.55,94.55,4798.0,94.66,94.8,94.55,94.55,4798.0
2018-10-16 13:30:00,94.64,94.78,94.54,94.54,10539.0,94.64,94.78,94.54,94.54,10539.0
2018-10-16 13:40:00,94.62,94.7,94.56,94.62,4437.0,94.62,94.7,94.56,94.62,4437.0
2018-10-16 13:50:00,94.63,94.72,94.51,94.72,9882.0,94.63,94.72,94.51,94.72,9882.0
2018-10-16 14:00:00,94.72,94.93,94.68,94.91,8539.0,94.72,94.93,94.68,94.91,8539.0
2018-10-16 14:10:00,94.94,94.95,94.57,94.65,13915.0,94.94,94.95,94.57,94.65,13915.0
2018-10-16 14:20:00,94.69,94.75,94.52,94.73,9350.0,94.69,94.75,94.52,94.73,9350.0
2018-10-16 14:30:00,94.75,94.78,94.58,94.6,10627.0,94.75,94.78,94.58,94.6,10627.0
2018-10-16 14:40:00,94.62,94.94,94.62,94.89,10781.0,94.62,94.94,94.62,94.89,10781.0
2018-10-16 14:50:00,94.9,94.94,94.72,94.76,16501.0,94.9,94.94,94.72,94.76,16501.0
2018-10-16 15:00:00,94.74,94.89,94.73,94.89,13739.0,94.74,94.89,94.73,94.89,13739.0
2018-10-16 15:10:00,94.87,94.94,94.79,94.94,25816.0,94.87,94.94,94.79,94.94,25816.0
2018-10-16 15:20:00,94.91,95.0,94.9,94.94,27688.0,94.91,95.0,94.9,94.94,27688.0
2018-10-16 15:30:00,94.95,95.25,94.93,95.14,249667.0,94.95,95.25,94.93,95.14,249667.0
2018-10-16 15:40:00,95.18,95.54,95.16,95.48,52034.0,95.18,95.54,95.16,95.48,52034.0
2018-10-16 15:50:00,95.51,95.56,95.3,95.3,82388.0,95.51,95.56,95.3,95.3,82388.0
2018-10-17 09:30:00,95.76,96.11,94.19,94.41,45906.0,95.76,96.11,94.19,94.41,45906.0
2018-10-17 09:40:00,94.39,95.67,94.31,95.67,33070.0,94.39,95.67,94.31,95.67,33070.0
2018-10-17 09:50:00,95.47,95.85,95.31,95.67,31451.0,95.47,95.85,95.31,95.67,31451.0
2018-10-17 10:00:00,95.7,95.7,95.04,95.53,18969.0,95.7,95.7,95.04,95.53,18969.0
2018-10-17 10:10:00,95.45,95.54,95.21,95.21,14839.0,95.45,95.54,95.21,95.21,14839.0
2018-10-17 10:20:00,95.21,95.32,95.07,95.26,8782.0,95.21,95.32,95.07,95.26,8782.0
2018-10-17 10:30:00,95.34,95.45,95.07,95.08,11718.0,95.34,95.45,95.07,95.08,11718.0
2018-10-17 10:40:00,95.14,95.2,94.67,94.92,42191.0,95.14,95.2,94.67,94.92,42191.0
2018-10-17 10:50:00,94.95,95.5,94.9,95.46,11000.0,94.95,95.5,94.9,95.46,11000.0
2018-10-17 11:00:00,95.47,95.69,95.2,95.67,12208.0,95.47,95.69,95.2,95.67,12208.0
2018-10-17 11:10:00,95.66,95.7,95.12,95.38,18512.0,95.66,95.7,95.12,95.38,18512.0
2018-10-17 11:20:00,95.42,95.62,95.28,95.57,13202.0,95.42,95.62,95.28,95.57,13202.0
2018-10-17 11:30:00,95.55,95.64,94.68,94.68,24239.0,95.55,95.64,94.68,94.68,24239.0
2018-10-17 11:40:00,94.81,95.39,94.78,95.22,9080.0,94.81,95.39,94.78,95.22,9080.0
2018-10-17 11:50:00,95.22,95.22,94.72,95.03,23064.0,95.22,95.22,94.72,95.03,23064.0
2018-10-17 12:00:00,94.82,95.04,94.67,94.74,11105.0,94.82,95.04,94.67,94.74,11105.0
2018-10-17 12:10:00,94.72,95.14,94.53,95.08,7009.0,94.72,95.14,94.53,95.08,7009.0
2018-10-17 12:20:00,95.05,95.16,94.52,94.57,10974.0,95.05,95.16,94.52,94.57,10974.0
2018-10-17 12:30:00,94.48,94.77,94.46,94.65,5527.0,94.48,94.77,94.46,94.65,5527.0
2018-10-17 12:40:00,94.62,94.74,94.34,94.4,7791.0,94.62,94.74,94.34,94.4,7791.0
2018-10-17 12:50:00,94.4,94.8,94.33,94.6,10565.0,94.4,94.8,94.33,94.6,10565.0
2018-10-17 13:00:00,94.66,94.87,94.48,94.87,12549.0,94.66,94.87,94.48,94.87,12549.0
2018-10-17 13:10:00,94.85,95.11,94.77,94.8,7645.0,94.85,95.11,94.77,94.8,7645.0
2018-10-17 13:20:00,94.77,94.97,94.71,94.86,30266.0,94.77,94.97,94.71,94.86,30266.0
2018-10-17 13:30:00,94.86,95.14,94.8,95.01,6915.0,94.86,95.14,94.8,95.01,6915.0
2018-10-17 13:40:00,94.97,95.14,94.92,95.12,21906.0,94.97,95.14,94.92,95.12,21906.0
2018-10-17 13:50:00,95.02,95.22,94.98,95.08,9027.0,95.02,95.22,94.98,95.08,9027.0
2018-10-17 14:00:00,95.0,95.16,94.92,95.05,17597.0,95.0,95.16,94.92,95.05,17597.0
2018-10-17 14:10:00,95.0,95.26,94.83,94.94,22960.0,95.0,95.26,94.83,94.94,22960.0
2018-10-17 14:20:00,94.99,95.0,94.7,94.79,18519.0,94.99,95.0,94.7,94.79,18519.0
2018-10-17 14:30:00,94.75,95.3,94.75,95.3,12925.0,94.75,95.3,94.75,95.3,12925.0
2018-10-17 14:40:00,95.28,95.63,95.27,95.53,60537.0,95.28,95.63,95.27,95.53,60537.0
2018-10-17 14:50:00,95.53,95.91,95.4,95.61,20545.0,95.53,95.91,95.4,95.61,20545.0
2018-10-17 15:00:00,95.59,95.84,95.57,95.76,75642.0,95.59,95.84,95.57,95.76,75642.0
2018-10-17 15:10:00,95.75,95.78,95.45,95.56,35314.0,95.75,95.78,95.45,95.56,35314.0
2018-10-17 15:20:00,95.52,95.72,95.5,95.63,11508.0,95.52,95.72,95.5,95.63,11508.0
2018-10-17 15:30:00,95.61,95.66,95.43,95.65,19774.0,95.61,95.66,95.43,95.65,19774.0
2018-10-17 15:40:00,95.62,95.63,95.34,95.36,58255.0,95.62,95.63,95.34,95.36,58255.0
2018-10-17 15:50:00,95.35,95.66,95.3,95.55,110280.0,95.35,95.66,95.3,95.55,110280.0
2018-10-18 09:30:00,95.54,95.98,95.15,95.98,23547.0,95.54,95.98,95.15,95.98,23547.0
2018-10-18 09:40:00,96.01,96.14,95.67,96.14,13271.0,96.01,96.14,95.67,96.14,13271.0
2018-10-18 09:50:00,96.25,96.39,95.9,96.04,23671.0,96.25,96.39,95.9,96.04,23671.0
2018-10-18 10:00:00,96.07,96.21,95.72,95.72,22149.0,96.07,96.21,95.72,95.72,22149.0
2018-10-18 10:10:00,95.72,95.73,95.45,95.48,24645.0,95.72,95.73,95.45,95.48,24645.0
2018-10-18 10:20:00,95.44,95.58,95.33,95.47,28843.0,95.44,95.58,95.33,95.47,28843.0
2018-10-18 10:30:00,95.51,95.63,95.34,95.59,16776.0,95.51,95.63,95.34,95.59,16776.0
2018-10-18 10:40:00,95.62,95.62,94.9,94.94,28794.0,95.62,95.62,94.9,94.94,28794.0
2018-10-18 10:50:00,94.93,95.22,94.83,95.0,7911.0,94.93,95.22,94.83,95.0,7911.0
2018-10-18 11:00:00,95.03,95.2,94.81,94.86,45073.0,95.03,95.2,94.81,94.86,45073.0
2018-10-18 11:10:00,94.88,95.05,94.73,94.77,18941.0,94.88,95.05,94.73,94.77,18941.0
2018-10-18 11:20:00,94.8,94.85,94.4,94.4,36356.0,94.8,94.85,94.4,94.4,36356.0
2018-10-18 11:30:00,94.41,94.48,93.68,93.88,49931.0,94.41,94.48,93.68,93.88,49931.0
2018-10-18 11:40:00,93.9,94.01,93.24,93.37,23015.0,93.9,94.01,93.24,93.37,23015.0
2018-10-18 11:50:00,93.38,93.5,93.15,93.38,5172.0,93.38,93.5,93.15,93.38,5172.0
2018-10-18 12:00:00,93.21,93.34,92.78,93.23,19459.0,93.21,93.34,92.78,93.23,19459.0
2018-10-18 12:10:00,93.14,93.17,92.37,92.43,30541.0,93.14,93.17,92.37,92.43,30541.0
2018-10-18 12:20:00,92.43,93.28,92.3,93.25,22745.0,92.43,93.28,92.3,93.25,22745.0
2018-10-18 12:30:00,93.14,93.17,93.04,93.12,7961.0,93.14,93.17,93.04,93.12,7961.0
2018-10-18 12:40:00,93.17,93.49,93.16,93.47,25375.0,93.17,93.49,93.16,93.47,25375.0
2018-10-18 12:50:00,93.42,93.62,93.3,93.31,7925.0,93.42,93.62,93.3,93.31,7925.0
2018-10-18 13:00:00,93.25,93.36,93.1,93.14,32852.0,93.25,93.36,93.1,93.14,32852.0
2018-10-18 13:10:00,93.1,93.11,92.62,92.7,33271.0,93.1,93.11,92.62,92.7,33271.0
2018-10-18 13:20:00,92.71,92.71,91.95,91.95,13879.0,92.71,92.71,91.95,91.95,13879.0
2018-10-18 13:30:00,92.03,92.08,91.67,91.93,74725.0,92.03,92.08,91.67,91.93,74725.0
2018-10-18 13:40:00,91.91,91.97,91.67,91.74,82144.0,91.91,91.97,91.67,91.74,82144.0
2018-10-18 13:50:00,91.7,91.79,91.48,91.66,13438.0,91.7,91.79,91.48,91.66,13438.0
2018-10-18 14:00:00,91.71,92.19,91.71,91.89,63265.0,91.71,92.19,91.71,91.89,63265.0
2018-10-18 14:10:00,91.89,91.99,91.78,91.84,31820.0,91.89,91.99,91.78,91.84,31820.0
2018-10-18 14:20:00,91.77,92.31,91.76,92.3,20988.0,91.77,92.31,91.76,92.3,20988.0
2018-10-18 14:30:00,92.28,92.79,92.26,92.56,19866.0,92.28,92.79,92.26,92.56,19866.0
2018-10-18 14:40:00,92.57,93.05,92.52,92.94,12247.0,92.57,93.05,92.52,92.94,12247.0
2018-10-18 14:50:00,92.93,93.16,92.78,93.07,41130.0,92.93,93.16,92.78,93.07,41130.0
2018-10-18 15:00:00,93.11,93.29,92.96,92.99,32907.0,93.11,93.29,92.96,92.99,32907.0
2018-10-18 15:10:00,92.95,93.19,92.72,93.0,126182.0,92.95,93.19,92.72,93.0,126182.0
2018-10-18 15:20:00,92.98,93.32,92.94,93.18,30999.0,92.98,93.32,92.94,93.18,30999.0
2018-10-18 15:30:00,93.17,93.37,92.99,93.34,52275.0,93.17,93.37,92.99,93.34,52275.0
2018-10-18 15:40:00,93.42,93.65,93.36,93.6,60611.0,93.42,93.65,93.36,93.6,60611.0
2018-10-18 15:50:00,93.58,93.59,93.35,93.5,109865.0,93.58,93.59,93.35,93.5,109865.0
2018-10-19 09:30:00,94.53,94.62,93.6,94.5,57962.0,94.53,94.62,93.6,94.5,57962.0
2018-10-19 09:40:00,94.54,94.91,94.05,94.91,17527.0,94.54,94.91,94.05,94.91,17527.0
2018-10-19 09:50:00,94.99,95.34,94.33,94.33,37667.0,94.99,95.34,94.33,94.33,37667.0
2018-10-19 10:00:00,94.35,95.02,94.26,95.02,24439.0,94.35,95.02,94.26,95.02,24439.0
2018-10-19 10:10:00,94.91,95.16,94.82,95.02,42587.0,94.91,95.16,94.82,95.02,42587.0
2018-10-19 10:20:00,95.08,95.15,94.85,94.96,34786.0,95.08,95.15,94.85,94.96,34786.0
2018-10-19 10:30:00,94.97,95.38,94.86,95.33,43923.0,94.97,95.38,94.86,95.33,43923.0
2018-10-19 10:40:00,95.3,95.38,94.43,94.43,43118.0,95.3,95.38,94.43,94.43,43118.0
2018-10-19 10:50:00,94.45,94.67,94.42,94.66,53405.0,94.45,94.67,94.42,94.66,53405.0
2018-10-19 11:00:00,94.65,94.92,94.44,94.59,37590.0,94.65,94.92,94.44,94.59,37590.0
2018-10-19 11:10:00,94.49,94.65,94.41,94.54,10420.0,94.49,94.65,94.41,94.54,10420.0
2018-10-19 11:20:00,94.55,94.58,94.09,94.12,11554.0,94.55,94.58,94.09,94.12,11554.0
2018-10-19 11:30:00,94.26,94.27,93.96,94.22,50370.0,94.26,94.27,93.96,94.22,50370.0
2018-10-19 11:40:00,94.2,94.3,93.96,93.96,78349.0,94.2,94.3,93.96,93.96,78349.0
2018-10-19 11:50:00,93.92,93.99,93.14,93.58,23746.0,93.92,93.99,93.14,93.58,23746.0
2018-10-19 12:00:00,93.58,93.61,93.0,93.0,18301.0,93.58,93.61,93.0,93.0,18301.0
2018-10-19 12:10:00,93.13,93.13,92.49,92.5,9560.0,93.13,93.13,92.49,92.5,9560.0
2018-10-19 12:20:00,92.59,92.63,91.63,91.91,213509.0,92.59,92.63,91.63,91.91,213509.0
2018-10-19 12:30:00,91.78,91.78,91.17,91.37,16192.0,91.78,91.78,91.17,91.37,16192.0
2018-10-19 12:40:00,91.36,91.81,91.1,91.81,19895.0,91.36,91.81,91.1,91.81,19895.0
2018-10-19 12:50:00,91.81,92.25,91.67,92.11,7713.0,91.81,92.25,91.67,92.11,7713.0
2018-10-19 13:00:00,92.06,92.13,91.48,91.68,19570.0,92.06,92.13,91.48,91.68,19570.0
2018-10-19 13:10:00,91.71,92.62,91.64,92.39,27318.0,91.71,92.62,91.64,92.39,27318.0
2018-10-19 13:20:00,92.48,92.58,92.09,92.51,6626.0,92.48,92.58,92.09,92.51,6626.0
2018-10-19 13:30:00,92.47,92.88,92.4,92.54,8826.0,92.47,92.88,92.4,92.54,8826.0
2018-10-19 13:40:00,92.63,92.63,92.2,92.31,15552.0,92.63,92.63,92.2,92.31,15552.0
2018-10-19 13:50:00,92.3,92.46,92.14,92.26,15729.0,92.3,92.46,92.14,92.26,15729.0
2018-10-19 14:00:00,92.24,92.27,91.7,91.85,24267.0,92.24,92.27,91.7,91.85,24267.0
2018-10-19 14:10:00,91.92,92.16,91.81,91.93,7979.0,91.92,92.16,91.81,91.93,7979.0
2018-10-19 14:20:00,91.94,92.41,91.83,92.31,11182.0,91.94,92.41,91.83,92.31,11182.0
2018-10-19 14:30:00,92.31,92.44,92.16,92.18,20668.0,92.31,92.44,92.16,92.18,20668.0
2018-10-19 14:40:00,92.17,92.33,91.98,92.33,14481.0,92.17,92.33,91.98,92.33,14481.0
2018-10-19 14:50:00,92.35,92.47,92.27,92.28,24491.0,92.35,92.47,92.27,92.28,24491.0
2018-10-19 15:00:00,92.27,92.31,92.13,92.17,48680.0,92.27,92.31,92.13,92.17,48680.0
2018-10-19 15:10:00,92.07,92.15,91.63,91.81,23352.0,92.07,92.15,91.63,91.81,23352.0
2018-10-19 15:20:00,91.7,91.96,91.55,91.95,17103.0,91.7,91.96,91.55,91.95,17103.0
2018-10-19 15:30:00,91.96,92.2,91.86,91.97,43921.0,91.96,92.2,91.86,91.97,43921.0
2018-10-19 15:40:00,91.98,92.1,91.91,91.95,54256.0,91.98,92.1,91.91,91.95,54256.0
2018-10-19 15:50:00,91.95,92.06,91.58,91.63,156187.0,91.95,92.06,91.58,91.63,156187.0
2018-10-22 09:30:00,91.63,92.11,91.02,91.09,94492.0,91.63,92.11,91.02,91.09,94492.0
2018-10-22 09:40:00,91.18,91.62,90.87,91.6,54418.0,91.18,91.62,90.87,91.6,54418.0
2018-10-22 09:50:00,91.45,91.56,90.98,91.23,32590.0,91.45,91.56,90.98,91.23,32590.0
2018-10-22 10:00:00,91.2,91.29,90.75,90.75,189417.0,91.2,91.29,90.75,90.75,189417.0
2018-10-22 10:10:00,90.9,91.28,90.12,90.12,34481.0,90.9,91.28,90.12,90.12,34481.0
2018-10-22 10:20:00,90.13,90.56,89.8,90.42,49754.0,90.13,90.56,89.8,90.42,49754.0
2018-10-22 10:30:00,90.48,91.14,90.21,91.09,34244.0,90.48,91.14,90.21,91.09,34244.0
2018-10-22 10:40:00,91.09,92.04,91.02,92.0,39675.0,91.09,92.04,91.02,92.0,39675.0
2018-10-22 10:50:00,91.92,92.1,91.29,91.29,18975.0,91.92,92.1,91.29,91.29,18975.0
2018-10-22 11:00:00,91.44,91.49,91.12,91.12,34257.0,91.44,91.49,91.12,91.12,34257.0
2018-10-22 11:10:00,91.1,91.54,90.93,91.48,13625.0,91.1,91.54,90.93,91.48,13625.0
2018-10-22 11:20:00,91.41,92.17,91.35,91.68,27592.0,91.41,92.17,91.35,91.68,27592.0
2018-10-22 11:30:00,91.57,91.69,91.28,91.31,15671.0,91.57,91.69,91.28,91.31,15671.0
2018-10-22 11:40:00,91.39,91.64,91.24,91.6,26245.0,91.39,91.64,91.24,91.6,26245.0
2018-10-22 11:50:00,91.56,91.62,91.05,91.31,9826.0,91.56,91.62,91.05,91.31,9826.0
2018-10-22 12:00:00,91.37,91.75,91.14,91.42,23005.0,91.37,91.75,91.14,91.42,23005.0
2018-10-22 12:10:00,91.39,91.46,90.98,91.09,9992.0,91.39,91.46,90.98,91.09,9992.0
2018-10-22 12:20:00,91.06,91.12,90.78,90.99,11650.0,91.06,91.12,90.78,90.99,11650.0
2018-10-22 12:30:00,91.07,91.85,91.03,91.71,15662.0,91.07,91.85,91.03,91.71,15662.0
2018-10-22 12:40:00,91.77,92.14,91.72,91.76,13463.0,91.77,92.14,91.72,91.76,13463.0
2018-10-22 12:50:00,91.73,91.95,91.59,91.74,14154.0,91.73,91.95,91.59,91.74,14154.0
2018-10-22 13:00:00,91.65,92.32,91.65,91.93,8332.0,91.65,92.32,91.65,91.93,8332.0
2018-10-22 13:10:00,91.95,92.02,91.78,92.02,11691.0,91.95,92.02,91.78,92.02,11691.0
2018-10-22 13:20:00,91.9,91.9,91.66,91.66,6097.0,91.9,91.9,91.66,91.66,6097.0
2018-10-22 13:30:00,91.75,92.18,91.67,91.95,17517.0,91.75,92.18,91.67,91.95,17517.0
2018-10-22 13:40:00,91.97,92.16,91.73,91.73,9141.0,91.97,92.16,91.73,91.73,9141.0
2018-10-22 13:50:00,91.78,91.94,91.71,91.76,20048.0,91.78,91.94,91.71,91.76,20048.0
2018-10-22 14:00:00,91.75,91.9,91.68,91.81,21263.0,91.75,91.9,91.68,91.81,21263.0
2018-10-22 14:10:00,91.83,91.94,91.67,91.68,13865.0,91.83,91.94,91.67,91.68,13865.0
2018-10-22 14:20:00,91.72,91.86,91.52,91.53,2909.0,91.72,91.86,91.52,91.53,2909.0
2018-10-22 14:30:00,91.62,91.88,91.57,91.87,6509.0,91.62,91.88,91.57,91.87,6509.0
2018-10-22 14:40:00,91.8,91.85,91.56,91.82,8350.0,91.8,91.85,91.56,91.82,8350.0
2018-10-22 14:50:00,91.86,91.86,91.57,91.71,11098.0,91.86,91.86,91.57,91.71,11098.0
2018-10-22 15:00:00,91.78,92.08,91.78,92.03,10670.0,91.78,92.08,91.78,92.03,10670.0
2018-10-22 15:10:00,92.03,92.1,91.86,91.97,29957.0,92.03,92.1,91.86,91.97,29957.0
2018-10-22 15:20:00,91.95,92.04,91.9,92.03,23263.0,91.95,92.04,91.9,92.03,23263.0
2018-10-22 15:30:00,92.03,92.27,91.95,91.95,30326.0,92.03,92.27,91.95,91.95,30326.0
2018-10-22 15:40:00,91.95,92.11,91.9,91.96,40740.0,91.95,92.11,91.9,91.96,40740.0
2018-10-22 15:50:00,91.94,92.04,91.6,91.63,57598.0,91.94,92.04,91.6,91.63,57598.0
2018-10-23 09:30:00,88.69,89.41,88.26,88.94,86387.0,88.69,89.41,88.26,88.94,86387.0
2018-10-23 09:40:00,88.95,89.9,88.75,89.71,42221.0,88.95,89.9,88.75,89.71,42221.0
2018-10-23 09:50:00,89.74,89.97,89.39,89.51,18642.0,89.74,89.97,89.39,89.51,18642.0
2018-10-23 10:00:00,89.48,89.48,87.93,87.97,88432.0,89.48,89.48,87.93,87.97,88432.0
2018-10-23 10:10:00,87.97,88.2,87.39,87.56,66793.0,87.97,88.2,87.39,87.56,66793.0
2018-10-23 10:20:00,87.53,88.21,87.31,88.1,41541.0,87.53,88.21,87.31,88.1,41541.0
2018-10-23 10:30:00,88.1,88.25,87.73,87.83,46895.0,88.1,88.25,87.73,87.83,46895.0
2018-10-23 10:40:00,87.8,88.51,87.51,88.51,50752.0,87.8,88.51,87.51,88.51,50752.0
2018-10-23 10:50:00,88.4,88.57,87.95,88.32,37460.0,88.4,88.57,87.95,88.32,37460.0
2018-10-23 11:00:00,88.26,88.31,87.8,88.12,32824.0,88.26,88.31,87.8,88.12,32824.0
2018-10-23 11:10:00,88.06,88.3,87.82,88.06,45424.0,88.06,88.3,87.82,88.06,45424.0
2018-10-23 11:20:00,88.09,88.45,88.09,88.19,36799.0,88.09,88.45,88.09,88.19,36799.0
2018-10-23 11:30:00,88.19,88.44,88.04,88.2,22662.0,88.19,88.44,88.04,88.2,22662.0
2018-10-23 11:40:00,88.18,88.35,87.92,88.35,7132.0,88.18,88.35,87.92,88.35,7132.0
2018-10-23 11:50:00,88.35,88.4,88.12,88.28,24573.0,88.35,88.4,88.12,88.28,24573.0
2018-10-23 12:00:00,88.29,88.45,88.24,88.32,64930.0,88.29,88.45,88.24,88.32,64930.0
2018-10-23 12:10:00,88.36,88.46,88.17,88.39,53783.0,88.36,88.46,88.17,88.39,53783.0
2018-10-23 12:20:00,88.43,88.79,88.33,88.68,15061.0,88.43,88.79,88.33,88.68,15061.0
2018-10-23 12:30:00,88.7,89.14,88.64,89.13,10654.0,88.7,89.14,88.64,89.13,10654.0
2018-10-23 12:40:00,89.13,89.53,89.13,89.2,11529.0,89.13,89.53,89.13,89.2,11529.0
2018-10-23 12:50:00,89.18,89.2,88.53,88.67,33085.0,89.18,89.2,88.53,88.67,33085.0
2018-10-23 13:00:00,88.61,89.43,88.61,89.42,34133.0,88.61,89.43,88.61,89.42,34133.0
2018-10-23 13:10:00,89.31,89.4,88.92,89.06,21610.0,89.31,89.4,88.92,89.06,21610.0
2018-10-23 13:20:00,88.99,89.23,88.92,89.1,9883.0,88.99,89.23,88.92,89.1,9883.0
2018-10-23 13:30:00,89.06,89.24,88.7,88.79,14824.0,89.06,89.24,88.7,88.79,14824.0
2018-10-23 13:40:00,88.82,88.84,88.42,88.44,34898.0,88.82,88.84,88.42,88.44,34898.0
2018-10-23 13:50:00,88.5,88.74,88.45,88.54,18768.0,88.5,88.74,88.45,88.54,18768.0
2018-10-23 14:00:00,88.54,88.63,88.37,88.59,15696.0,88.54,88.63,88.37,88.59,15696.0
2018-10-23 14:10:00,88.54,89.1,88.48,89.03,43047.0,88.54,89.1,88.48,89.03,43047.0
2018-10-23 14:20:00,88.98,89.04,88.85,88.87,21306.0,88.98,89.04,88.85,88.87,21306.0
2018-10-23 14:30:00,88.92,89.32,88.82,89.31,25641.0,88.92,89.32,88.82,89.31,25641.0
2018-10-23 14:40:00,89.31,89.37,89.12,89.2,23372.0,89.31,89.37,89.12,89.2,23372.0
2018-10-23 14:50:00,89.18,89.39,89.11,89.37,20475.0,89.18,89.39,89.11,89.37,20475.0
2018-10-23 15:00:00,89.32,89.61,89.28,89.47,14967.0,89.32,89.61,89.28,89.47,14967.0
2018-10-23 15:10:00,89.48,89.49,89.22,89.39,14114.0,89.48,89.49,89.22,89.39,14114.0
2018-10-23 15:20:00,89.41,89.75,89.41,89.53,13251.0,89.41,89.75,89.41,89.53,13251.0
2018-10-23 15:30:00,89.55,89.58,89.2,89.2,25800.0,89.55,89.58,89.2,89.2,25800.0
2018-10-23 15:40:00,89.19,89.29,89.05,89.22,40371.0,89.19,89.29,89.05,89.22,40371.0
2018-10-23 15:50:00,89.21,89.33,89.1,89.17,79358.0,89.21,89.33,89.1,89.17,79358.0
2018-10-24 09:30:00,89.45,90.33,89.38,90.01,21439.0,89.45,90.33,89.38,90.01,21439.0
2018-10-24 09:40:00,89.85,90.99,89.84,90.68,219056.0,89.85,90.99,89.84,90.68,219056.0
2018-10-24 09:50:00,90.68,90.97,90.4,90.63,65674.0,90.68,90.97,90.4,90.63,65674.0
2018-10-24 10:00:00,90.65,90.76,89.99,90.53,52153.0,90.65,90.76,89.99,90.53,52153.0
2018-10-24 10:10:00,90.63,90.66,89.87,90.24,51150.0,90.63,90.66,89.87,90.24,51150.0
2018-10-24 10:20:00,90.11,90.19,89.33,89.34,57094.0,90.11,90.19,89.33,89.34,57094.0
2018-10-24 10:30:00,89.32,89.61,89.05,89.56,30260.0,89.32,89.61,89.05,89.56,30260.0
2018-10-24 10:40:00,89.6,90.03,89.59,89.94,26962.0,89.6,90.03,89.59,89.94,26962.0
2018-10-24 10:50:00,89.93,89.94,89.35,89.36,22138.0,89.93,89.94,89.35,89.36,22138.0
2018-10-24 11:00:00,89.24,89.31,88.24,88.45,28374.0,89.24,89.31,88.24,88.45,28374.0
2018-10-24 11:10:00,88.48,88.75,88.46,88.52,32106.0,88.48,88.75,88.46,88.52,32106.0
2018-10-24 11:20:00,88.49,88.6,87.82,87.82,17027.0,88.49,88.6,87.82,87.82,17027.0
2018-10-24 11:30:00,87.88,87.97,87.56,87.83,28943.0,87.88,87.97,87.56,87.83,28943.0
2018-10-24 11:40:00,87.83,88.36,87.81,88.29,17723.0,87.83,88.36,87.81,88.29,17723.0
2018-10-24 11:50:00,88.24,88.64,88.02,88.56,13799.0,88.24,88.64,88.02,88.56,13799.0
2018-10-24 12:00:00,88.53,88.83,88.0,88.31,76422.0,88.53,88.83,88.0,88.31,76422.0
2018-10-24 12:10:00,88.3,88.72,88.08,88.14,34716.0,88.3,88.72,88.08,88.14,34716.0
2018-10-24 12:20:00,88.09,88.14,87.68,87.68,11725.0,88.09,88.14,87.68,87.68,11725.0
2018-10-24 12:30:00,87.66,87.7,87.37,87.41,15890.0,87.66,87.7,87.37,87.41,15890.0
2018-10-24 12:40:00,87.47,87.55,87.32,87.41,23027.0,87.47,87.55,87.32,87.41,23027.0
2018-10-24 12:50:00,87.39,87.66,87.3,87.66,17781.0,87.39,87.66,87.3,87.66,17781.0
2018-10-24 13:00:00,87.66,87.68,86.95,87.02,76782.0,87.66,87.68,86.95,87.02,76782.0
2018-10-24 13:10:00,87.02,87.33,86.87,87.33,54341.0,87.02,87.33,86.87,87.33,54341.0
2018-10-24 13:20:00,87.31,87.31,86.91,87.02,22288.0,87.31,87.31,86.91,87.02,22288.0
2018-10-24 13:30:00,86.99,87.17,86.72,86.77,23621.0,86.99,87.17,86.72,86.77,23621.0
2018-10-24 13:40:00,86.75,86.99,86.67,86.92,23626.0,86.75,86.99,86.67,86.92,23626.0
2018-10-24 13:50:00,86.93,87.01,86.56,86.68,46079.0,86.93,87.01,86.56,86.68,46079.0
2018-10-24 14:00:00,86.7,86.75,86.57,86.67,42635.0,86.7,86.75,86.57,86.67,42635.0
2018-10-24 14:10:00,86.68,86.98,86.66,86.96,22746.0,86.68,86.98,86.66,86.96,22746.0
2018-10-24 14:20:00,87.0,87.18,86.79,87.04,16476.0,87.0,87.18,86.79,87.04,16476.0
2018-10-24 14:30:00,87.05,87.1,86.92,87.04,15739.0,87.05,87.1,86.92,87.04,15739.0
2018-10-24 14:40:00,86.98,87.08,86.64,86.89,20591.0,86.98,87.08,86.64,86.89,20591.0
2018-10-24 14:50:00,86.9,87.04,86.77,87.02,35139.0,86.9,87.04,86.77,87.02,35139.0
2018-10-24 15:00:00,86.97,86.98,86.39,86.55,35311.0,86.97,86.98,86.39,86.55,35311.0
2018-10-24 15:10:00,86.5,86.85,86.45,86.62,25736.0,86.5,86.85,86.45,86.62,25736.0
2018-10-24 15:20:00,86.6,86.6,85.91,85.91,22729.0,86.6,86.6,85.91,85.91,22729.0
2018-10-24 15:30:00,85.91,86.05,85.65,85.98,41845.0,85.91,86.05,85.65,85.98,41845.0
2018-10-24 15:40:00,85.96,86.02,85.67,85.74,71225.0,85.96,86.02,85.67,85.74,71225.0
2018-10-24 15:50:00,85.73,85.73,85.05,85.07,118749.0,85.73,85.73,85.05,85.07,118749.0
2018-10-25 09:30:00,86.27,86.38,85.12,85.48,29766.0,86.27,86.38,85.12,85.48,29766.0
2018-10-25 09:40:00,85.55,86.82,85.1,86.82,106473.0,85.55,86.82,85.1,86.82,106473.0
2018-10-25 09:50:00,86.82,87.36,86.73,87.08,22823.0,86.82,87.36,86.73,87.08,22823.0
2018-10-25 10:00:00,86.95,87.5,86.48,86.67,19015.0,86.95,87.5,86.48,86.67,19015.0
2018-10-25 10:10:00,86.67,86.69,85.28,85.52,17208.0,86.67,86.69,85.28,85.52,17208.0
2018-10-25 10:20:00,85.57,86.38,85.57,86.38,7050.0,85.57,86.38,85.57,86.38,7050.0
2018-10-25 10:30:00,86.46,87.24,86.46,87.18,29049.0,86.46,87.24,86.46,87.18,29049.0
2018-10-25 10:40:00,87.18,87.81,87.11,87.55,12122.0,87.18,87.81,87.11,87.55,12122.0
2018-10-25 10:50:00,87.61,87.87,87.44,87.44,9421.0,87.61,87.87,87.44,87.44,9421.0
2018-10-25 11:00:00,87.31,87.56,87.2,87.53,18247.0,87.31,87.56,87.2,87.53,18247.0
2018-10-25 11:10:00,87.55,87.94,87.42,87.76,23850.0,87.55,87.94,87.42,87.76,23850.0
2018-10-25 11:20:00,87.71,88.11,87.71,87.98,28647.0,87.71,88.11,87.71,87.98,28647.0
2018-10-25 11:30:00,88.08,88.27,87.99,88.05,15033.0,88.08,88.27,87.99,88.05,15033.0
2018-10-25 11:40:00,88.06,88.1,87.76,87.98,16866.0,88.06,88.1,87.76,87.98,16866.0
2018-10-25 11:50:00,87.94,88.2,87.73,87.8,34675.0,87.94,88.2,87.73,87.8,34675.0
2018-10-25 12:00:00,87.8,87.85,87.33,87.84,10978.0,87.8,87.85,87.33,87.84,10978.0
2018-10-25 12:10:00,87.77,87.98,87.13,87.27,6390.0,87.77,87.98,87.13,87.27,6390.0
2018-10-25 12:20:00,87.2,87.34,87.13,87.29,8037.0,87.2,87.34,87.13,87.29,8037.0
2018-10-25 12:30:00,87.26,87.44,87.22,87.33,8087.0,87.26,87.44,87.22,87.33,8087.0
2018-10-25 12:40:00,87.37,87.49,87.1,87.39,8100.0,87.37,87.49,87.1,87.39,8100.0
2018-10-25 12:50:00,87.41,87.47,87.24,87.31,5408.0,87.41,87.47,87.24,87.31,5408.0
2018-10-25 13:00:00,87.31,87.37,86.95,86.97,37237.0,87.31,87.37,86.95,86.97,37237.0
2018-10-25 13:10:00,87.03,87.19,87.03,87.05,5719.0,87.03,87.19,87.03,87.05,5719.0
2018-10-25 13:20:00,87.04,87.36,87.04,87.34,13428.0,87.04,87.36,87.04,87.34,13428.0
2018-10-25 13:30:00,87.27,87.41,87.0,87.32,11110.0,87.27,87.41,87.0,87.32,11110.0
2018-10-25 13:40:00,87.37,87.56,87.35,87.55,6539.0,87.37,87.56,87.35,87.55,6539.0
2018-10-25 13:50:00,87.5,87.83,87.44,87.82,4115.0,87.5,87.83,87.44,87.82,4115.0
2018-10-25 14:00:00,87.8,88.0,87.56,87.97,14697.0,87.8,88.0,87.56,87.97,14697.0
2018-10-25 14:10:00,87.95,88.18,87.9,88.05,7841.0,87.95,88.18,87.9,88.05,7841.0
2018-10-25 14:20:00,88.07,88.07,87.9,87.99,13043.0,88.07,88.07,87.9,87.99,13043.0
2018-10-25 14:30:00,88.01,88.36,87.96,88.29,19880.0,88.01,88.36,87.96,88.29,19880.0
2018-10-25 14:40:00,88.26,88.37,88.15,88.19,24215.0,88.26,88.37,88.15,88.19,24215.0
2018-10-25 14:50:00,88.17,88.33,88.08,88.14,21946.0,88.17,88.33,88.08,88.14,21946.0
2018-10-25 15:00:00,88.14,88.18,87.63,87.74,17124.0,88.14,88.18,87.63,87.74,17124.0
2018-10-25 15:10:00,87.72,87.84,87.65,87.82,9835.0,87.72,87.84,87.65,87.82,9835.0
2018-10-25 15:20:00,87.83,87.83,87.47,87.6,16969.0,87.83,87.83,87.47,87.6,16969.0
2018-10-25 15:30:00,87.65,87.82,87.31,87.4,20190.0,87.65,87.82,87.31,87.4,20190.0
2018-10-25 15:40:00,87.41,87.46,87.2,87.35,27767.0,87.41,87.46,87.2,87.35,27767.0
2018-10-25 15:50:00,87.34,87.5,87.18,87.35,57171.0,87.34,87.5,87.18,87.35,57171.0
2018-10-26 09:30:00,84.44,85.63,83.53,85.4,43466.0,84.44,85.63,83.53,85.4,43466.0
2018-10-26 09:40:00,85.48,86.26,85.48,86.26,14427.0,85.48,86.26,85.48,86.26,14427.0
2018-10-26 09:50:00,86.27,86.77,85.95,86.38,12919.0,86.27,86.77,85.95,86.38,12919.0
2018-10-26 10:00:00,86.06,86.29,84.7,84.84,19770.0,86.06,86.29,84.7,84.84,19770.0
2018-10-26 10:10:00,84.83,84.97,84.2,84.59,22435.0,84.83,84.97,84.2,84.59,22435.0
2018-10-26 10:20:00,84.47,84.65,84.03,84.05,38628.0,84.47,84.65,84.03,84.05,38628.0
2018-10-26 10:30:00,84.0,84.12,83.22,83.37,56726.0,84.0,84.12,83.22,83.37,56726.0
2018-10-26 10:40:00,83.34,83.53,82.62,83.21,31009.0,83.34,83.53,82.62,83.21,31009.0
2018-10-26 10:50:00,83.29,83.38,82.8,82.87,22603.0,83.29,83.38,82.8,82.87,22603.0
2018-10-26 11:00:00,82.91,83.14,82.61,82.92,30482.0,82.91,83.14,82.61,82.92,30482.0
2018-10-26 11:10:00,82.95,83.53,82.78,83.53,19901.0,82.95,83.53,82.78,83.53,19901.0
2018-10-26 11:20:00,83.5,84.26,83.47,84.05,17260.0,83.5,84.26,83.47,84.05,17260.0
2018-10-26 11:30:00,84.25,84.51,84.14,84.29,13179.0,84.25,84.51,84.14,84.29,13179.0
2018-10-26 11:40:00,84.26,84.4,83.99,84.27,54569.0,84.26,84.4,83.99,84.27,54569.0
2018-10-26 11:50:00,84.33,84.75,84.29,84.67,18071.0,84.33,84.75,84.29,84.67,18071.0
2018-10-26 12:00:00,84.63,85.44,84.6,85.23,16567.0,84.63,85.44,84.6,85.23,16567.0
2018-10-26 12:10:00,85.28,85.3,84.75,85.03,12314.0,85.28,85.3,84.75,85.03,12314.0
2018-10-26 12:20:00,85.07,85.24,84.83,84.91,19143.0,85.07,85.24,84.83,84.91,19143.0
2018-10-26 12:30:00,84.82,85.42,84.8,85.33,17497.0,84.82,85.42,84.8,85.33,17497.0
2018-10-26 12:40:00,85.34,86.08,85.31,86.04,12167.0,85.34,86.08,85.31,86.04,12167.0
2018-10-26 12:50:00,86.29,86.43,86.0,86.03,11762.0,86.29,86.43,86.0,86.03,11762.0
2018-10-26 13:00:00,86.08,86.34,85.93,86.07,13971.0,86.08,86.34,85.93,86.07,13971.0
2018-10-26 13:10:00,86.04,86.3,86.01,86.13,12255.0,86.04,86.3,86.01,86.13,12255.0
2018-10-26 13:20:00,86.1,86.1,85.35,85.35,12197.0,86.1,86.1,85.35,85.35,12197.0
2018-10-26 13:30:00,85.27,85.41,84.84,84.97,19430.0,85.27,85.41,84.84,84.97,19430.0
2018-10-26 13:40:00,84.95,85.27,84.81,85.27,12049.0,84.95,85.27,84.81,85.27,12049.0
2018-10-26 13:50:00,85.23,85.43,85.13,85.27,9548.0,85.23,85.43,85.13,85.27,9548.0
2018-10-26 14:00:00,85.36,85.4,84.56,84.72,11147.0,85.36,85.4,84.56,84.72,11147.0
2018-10-26 14:10:00,84.67,84.89,84.5,84.51,12353.0,84.67,84.89,84.5,84.51,12353.0
2018-10-26 14:20:00,84.69,85.06,84.57,84.9,14020.0,84.69,85.06,84.57,84.9,14020.0
2018-10-26 14:30:00,84.92,84.98,84.51,84.68,13327.0,84.92,84.98,84.51,84.68,13327.0
2018-10-26 14:40:00,84.69,84.73,84.08,84.13,19054.0,84.69,84.73,84.08,84.13,19054.0
2018-10-26 14:50:00,84.14,84.27,83.67,83.76,24547.0,84.14,84.27,83.67,83.76,24547.0
2018-10-26 15:00:00,83.72,83.89,83.57,83.77,24260.0,83.72,83.89,83.57,83.77,24260.0
2018-10-26 15:10:00,83.81,83.85,83.42,83.43,66748.0,83.81,83.85,83.42,83.43,66748.0
2018-10-26 15:20:00,83.47,83.73,83.24,83.59,122495.0,83.47,83.73,83.24,83.59,122495.0
2018-10-26 15:30:00,83.43,83.5,82.95,83.33,79436.0,83.43,83.5,82.95,83.33,79436.0
2018-10-26 15:40:00,83.35,83.61,82.98,83.55,92175.0,83.35,83.61,82.98,83.55,92175.0
2018-10-26 15:50:00,83.55,83.82,83.28,83.43,101722.0,83.55,83.82,83.28,83.43,101722.0
2018-10-29 09:30:00,85.7,86.69,85.65,86.19,66450.0,85.7,86.69,85.65,86.19,66450.0
2018-10-29 09:40:00,86.17,86.35,85.65,86.13,27475.0,86.17,86.35,85.65,86.13,27475.0
2018-10-29 09:50:00,85.92,86.04,85.39,85.46,15556.0,85.92,86.04,85.39,85.46,15556.0
2018-10-29 10:00:00,85.63,86.16,85.44,85.69,24252.0,85.63,86.16,85.44,85.69,24252.0
2018-10-29 10:10:00,85.69,86.13,85.27,85.76,28043.0,85.69,86.13,85.27,85.76,28043.0
2018-10-29 10:20:00,85.57,85.98,85.5,85.5,14637.0,85.57,85.98,85.5,85.5,14637.0
2018-10-29 10:30:00,85.49,85.76,85.1,85.26,29853.0,85.49,85.76,85.1,85.26,29853.0
2018-10-29 10:40:00,85.2,85.58,85.12,85.27,13284.0,85.2,85.58,85.12,85.27,13284.0
2018-10-29 10:50:00,85.42,85.61,85.37,85.48,13410.0,85.42,85.61,85.37,85.48,13410.0
2018-10-29 11:00:00,85.57,85.86,85.53,85.65,17177.0,85.57,85.86,85.53,85.65,17177.0
2018-10-29 11:10:00,85.62,85.71,85.04,85.12,32529.0,85.62,85.71,85.04,85.12,32529.0
2018-10-29 11:20:00,85.12,85.64,85.0,85.49,15159.0,85.12,85.64,85.0,85.49,15159.0
2018-10-29 11:30:00,85.49,85.57,85.19,85.31,12781.0,85.49,85.57,85.19,85.31,12781.0
2018-10-29 11:40:00,85.33,85.73,85.2,85.73,13726.0,85.33,85.73,85.2,85.73,13726.0
2018-10-29 11:50:00,85.68,85.84,85.23,85.31,21624.0,85.68,85.84,85.23,85.31,21624.0
2018-10-29 12:00:00,85.3,85.32,84.67,84.76,33667.0,85.3,85.32,84.67,84.76,33667.0
2018-10-29 12:10:00,84.8,84.87,84.6,84.7,30288.0,84.8,84.87,84.6,84.7,30288.0
2018-10-29 12:20:00,84.67,84.75,84.24,84.34,41464.0,84.67,84.75,84.24,84.34,41464.0
2018-10-29 12:30:00,84.38,84.76,84.27,84.7,14412.0,84.38,84.76,84.27,84.7,14412.0
2018-10-29 12:40:00,84.62,85.08,84.62,84.94,22807.0,84.62,85.08,84.62,84.94,22807.0
2018-10-29 12:50:00,84.94,85.07,84.78,84.95,18262.0,84.94,85.07,84.78,84.95,18262.0
2018-10-29 13:00:00,84.91,85.47,84.9,85.47,11932.0,84.91,85.47,84.9,85.47,11932.0
2018-10-29 13:10:00,85.45,85.47,85.13,85.17,25623.0,85.45,85.47,85.13,85.17,25623.0
2018-10-29 13:20:00,85.2,85.39,85.15,85.23,10797.0,85.2,85.39,85.15,85.23,10797.0
2018-10-29 13:30:00,85.21,85.45,85.14,85.33,11093.0,85.21,85.45,85.14,85.33,11093.0
2018-10-29 13:40:00,85.29,85.35,85.05,85.17,40735.0,85.29,85.35,85.05,85.17,40735.0
2018-10-29 13:50:00,85.13,85.34,85.09,85.09,9732.0,85.13,85.34,85.09,85.09,9732.0
2018-10-29 14:00:00,85.15,85.16,84.64,84.84,20064.0,85.15,85.16,84.64,84.84,20064.0
2018-10-29 14:10:00,84.83,84.84,84.54,84.72,23401.0,84.83,84.84,84.54,84.72,23401.0
2018-10-29 14:20:00,84.66,84.82,84.5,84.6,25840.0,84.66,84.82,84.5,84.6,25840.0
2018-10-29 14:30:00,84.53,84.64,84.1,84.1,24011.0,84.53,84.64,84.1,84.1,24011.0
2018-10-29 14:40:00,84.13,84.57,84.13,84.25,30745.0,84.13,84.57,84.13,84.25,30745.0
2018-10-29 14:50:00,84.2,84.35,84.0,84.19,24629.0,84.2,84.35,84.0,84.19,24629.0
2018-10-29 15:00:00,84.18,84.18,83.6,83.63,42044.0,84.18,84.18,83.6,83.63,42044.0
2018-10-29 15:10:00,83.66,83.71,83.18,83.28,37077.0,83.66,83.71,83.18,83.28,37077.0
2018-10-29 15:20:00,83.29,83.6,83.18,83.51,44065.0,83.29,83.6,83.18,83.51,44065.0
2018-10-29 15:30:00,83.47,83.49,82.84,82.99,44850.0,83.47,83.49,82.84,82.99,44850.0
2018-10-29 15:40:00,82.97,83.54,82.38,83.45,48788.0,82.97,83.54,82.38,83.45,48788.0
2018-10-29 15:50:00,83.45,84.19,83.42,83.7,158130.0,83.45,84.19,83.42,83.7,158130.0
2018-10-30 09:30:00,83.35,83.86,82.79,82.93,31153.0,83.35,83.86,82.79,82.93,31153.0
2018-10-30 09:40:00,83.09,83.85,83.08,83.7,14953.0,83.09,83.85,83.08,83.7,14953.0
2018-10-30 09:50:00,83.87,85.34,83.8,85.31,10326.0,83.87,85.34,83.8,85.31,10326.0
2018-10-30 10:00:00,85.26,85.48,85.0,85.07,32055.0,85.26,85.48,85.0,85.07,32055.0
2018-10-30 10:10:00,85.06,85.17,84.65,84.7,20366.0,85.06,85.17,84.65,84.7,20366.0
2018-10-30 10:20:00,84.88,85.6,84.86,85.19,18314.0,84.88,85.6,84.86,85.19,18314.0
2018-10-30 10:30:00,85.29,85.75,84.91,85.06,57794.0,85.29,85.75,84.91,85.06,57794.0
2018-10-30 10:40:00,84.96,85.45,84.67,85.35,38404.0,84.96,85.45,84.67,85.35,38404.0
2018-10-30 10:50:00,85.55,85.81,85.23,85.79,28450.0,85.55,85.81,85.23,85.79,28450.0
2018-10-30 11:00:00,85.64,86.49,85.54,86.38,21158.0,85.64,86.49,85.54,86.38,21158.0
2018-10-30 11:10:00,86.38,86.6,86.0,86.58,30858.0,86.38,86.6,86.0,86.58,30858.0
2018-10-30 11:20:00,86.66,86.93,86.46,86.81,36007.0,86.66,86.93,86.46,86.81,36007.0
2018-10-30 11:30:00,86.79,87.29,86.67,87.19,39414.0,86.79,87.29,86.67,87.19,39414.0
2018-10-30 11:40:00,87.22,87.86,87.09,87.85,37163.0,87.22,87.86,87.09,87.85,37163.0
2018-10-30 11:50:00,87.74,87.92,87.68,87.73,46269.0,87.74,87.92,87.68,87.73,46269.0
2018-10-30 12:00:00,87.67,87.7,87.24,87.48,77738.0,87.67,87.7,87.24,87.48,77738.0
2018-10-30 12:10:00,87.37,87.55,87.3,87.42,41476.0,87.37,87.55,87.3,87.42,41476.0
2018-10-30 12:20:00,87.48,87.76,87.43,87.54,33601.0,87.48,87.76,87.43,87.54,33601.0
2018-10-30 12:30:00,87.56,87.56,87.16,87.34,15980.0,87.56,87.56,87.16,87.34,15980.0
2018-10-30 12:40:00,87.37,87.54,87.17,87.43,12000.0,87.37,87.54,87.17,87.43,12000.0
2018-10-30 12:50:00,87.36,87.38,86.76,86.87,32947.0,87.36,87.38,86.76,86.87,32947.0
2018-10-30 13:00:00,86.82,86.85,86.64,86.65,13187.0,86.82,86.85,86.64,86.65,13187.0
2018-10-30 13:10:00,86.64,86.71,86.26,86.61,23191.0,86.64,86.71,86.26,86.61,23191.0
2018-10-30 13:20:00,86.66,86.75,86.28,86.5,49323.0,86.66,86.75,86.28,86.5,49323.0
2018-10-30 13:30:00,86.44,86.52,86.0,86.4,61802.0,86.44,86.52,86.0,86.4,61802.0
2018-10-30 13:40:00,86.43,86.74,86.36,86.68,23339.0,86.43,86.74,86.36,86.68,23339.0
2018-10-30 13:50:00,86.6,86.85,86.47,86.75,42612.0,86.6,86.85,86.47,86.75,42612.0
2018-10-30 14:00:00,86.85,86.99,86.46,86.47,39765.0,86.85,86.99,86.46,86.47,39765.0
2018-10-30 14:10:00,86.54,86.75,86.45,86.53,15983.0,86.54,86.75,86.45,86.53,15983.0
2018-10-30 14:20:00,86.57,86.91,86.56,86.75,13414.0,86.57,86.91,86.56,86.75,13414.0
2018-10-30 14:30:00,86.69,87.03,86.57,87.0,36153.0,86.69,87.03,86.57,87.0,36153.0
2018-10-30 14:40:00,86.96,87.04,86.77,86.88,14904.0,86.96,87.04,86.77,86.88,14904.0
2018-10-30 14:50:00,86.91,87.5,86.91,87.45,53114.0,86.91,87.5,86.91,87.45,53114.0
2018-10-30 15:00:00,87.48,87.6,87.01,87.5,45548.0,87.48,87.6,87.01,87.5,45548.0
2018-10-30 15:10:00,87.44,87.9,87.39,87.63,37138.0,87.44,87.9,87.39,87.63,37138.0
2018-10-30 15:20:00,87.63,88.04,87.52,87.86,49744.0,87.63,88.04,87.52,87.86,49744.0
2018-10-30 15:30:00,87.84,87.99,87.64,87.71,43076.0,87.84,87.99,87.64,87.71,43076.0
2018-10-30 15:40:00,87.66,87.93,87.63,87.84,61359.0,87.66,87.93,87.63,87.84,61359.0
2018-10-30 15:50:00,87.86,88.23,87.86,88.14,162607.0,87.86,88.23,87.86,88.14,162607.0
2018-10-31 09:30:00,89.83,91.37,89.83,90.52,64766.0,89.83,91.37,89.83,90.52,64766.0
2018-10-31 09:40:00,90.28,91.11,90.03,90.81,41622.0,90.28,91.11,90.03,90.81,41622.0
2018-10-31 09:50:00,90.83,91.51,90.65,91.44,22205.0,90.83,91.51,90.65,91.44,22205.0
2018-10-31 10:00:00,91.51,92.0,91.32,91.96,43797.0,91.51,92.0,91.32,91.96,43797.0
2018-10-31 10:10:00,91.9,92.36,91.76,92.24,27695.0,91.9,92.36,91.76,92.24,27695.0
2018-10-31 10:20:00,92.3,92.41,91.94,92.13,47411.0,92.3,92.41,91.94,92.13,47411.0
2018-10-31 10:30:00,92.23,92.79,92.18,92.69,48716.0,92.23,92.79,92.18,92.69,48716.0
2018-10-31 10:40:00,92.63,92.65,91.71,91.79,51384.0,92.63,92.65,91.71,91.79,51384.0
2018-10-31 10:50:00,91.79,92.31,91.62,91.95,80053.0,91.79,92.31,91.62,91.95,80053.0
2018-10-31 11:00:00,92.1,92.13,91.6,92.13,22818.0,92.1,92.13,91.6,92.13,22818.0
2018-10-31 11:10:00,92.04,92.21,91.7,92.0,33291.0,92.04,92.21,91.7,92.0,33291.0
2018-10-31 11:20:00,91.91,92.33,91.91,92.1,11508.0,91.91,92.33,91.91,92.1,11508.0
2018-10-31 11:30:00,92.09,92.09,91.51,91.82,20072.0,92.09,92.09,91.51,91.82,20072.0
2018-10-31 11:40:00,91.85,91.94,91.08,91.2,78332.0,91.85,91.94,91.08,91.2,78332.0
2018-10-31 11:50:00,91.18,91.76,91.18,91.73,53740.0,91.18,91.76,91.18,91.73,53740.0
2018-10-31 12:00:00,91.72,91.74,90.5,90.89,61274.0,91.72,91.74,90.5,90.89,61274.0
2018-10-31 12:10:00,90.89,90.94,90.52,90.9,30836.0,90.89,90.94,90.52,90.9,30836.0
2018-10-31 12:20:00,90.81,90.9,90.56,90.56,16558.0,90.81,90.9,90.56,90.56,16558.0
2018-10-31 12:30:00,90.57,90.86,90.42,90.64,43580.0,90.57,90.86,90.42,90.64,43580.0
2018-10-31 12:40:00,90.64,91.21,90.45,91.01,74930.0,90.64,91.21,90.45,91.01,74930.0
2018-10-31 12:50:00,91.0,91.39,90.93,91.21,41286.0,91.0,91.39,90.93,91.21,41286.0
2018-10-31 13:00:00,91.22,91.67,91.22,91.55,20444.0,91.22,91.67,91.22,91.55,20444.0
2018-10-31 13:10:00,91.7,92.2,91.62,92.1,16250.0,91.7,92.2,91.62,92.1,16250.0
2018-10-31 13:20:00,92.14,92.23,91.71,91.79,10718.0,92.14,92.23,91.71,91.79,10718.0
2018-10-31 13:30:00,91.78,91.79,91.39,91.46,11134.0,91.78,91.79,91.39,91.46,11134.0
2018-10-31 13:40:00,91.5,92.01,91.35,91.79,11273.0,91.5,92.01,91.35,91.79,11273.0
2018-10-31 13:50:00,91.73,91.81,91.58,91.59,15079.0,91.73,91.81,91.58,91.59,15079.0
2018-10-31 14:00:00,91.6,91.69,91.39,91.64,8347.0,91.6,91.69,91.39,91.64,8347.0
2018-10-31 14:10:00,91.58,92.0,91.58,91.8,20582.0,91.58,92.0,91.58,91.8,20582.0
2018-10-31 14:20:00,91.83,91.85,91.6,91.79,9607.0,91.83,91.85,91.6,91.79,9607.0
2018-10-31 14:30:00,91.75,91.88,91.58,91.66,9500.0,91.75,91.88,91.58,91.66,9500.0
2018-10-31 14:40:00,91.63,91.87,91.6,91.83,12072.0,91.63,91.87,91.6,91.83,12072.0
2018-10-31 14:50:00,91.8,92.15,91.75,92.1,16891.0,91.8,92.15,91.75,92.1,16891.0
2018-10-31 15:00:00,92.12,92.23,91.83,91.89,24998.0,92.12,92.23,91.83,91.89,24998.0
2018-10-31 15:10:00,91.84,92.16,91.81,91.92,26158.0,91.84,92.16,91.81,91.92,26158.0
2018-10-31 15:20:00,91.91,91.94,91.51,91.7,18405.0,91.91,91.94,91.51,91.7,18405.0
2018-10-31 15:30:00,91.73,91.75,91.2,91.2,19861.0,91.73,91.75,91.2,91.2,19861.0
2018-10-31 15:40:00,91.2,91.36,91.03,91.1,61661.0,91.2,91.36,91.03,91.1,61661.0
2018-10-31 15:50:00,91.11,91.53,91.11,91.52,226665.0,91.11,91.53,91.11,91.52,226665.0
2018-11-01 09:30:00,91.64,92.54,91.4,91.79,28836.0,91.64,92.54,91.4,91.79,28836.0
2018-11-01 09:40:00,91.59,91.59,90.38,90.47,17249.0,91.59,91.59,90.38,90.47,17249.0
2018-11-01 09:50:00,90.61,91.01,90.32,90.33,35216.0,90.61,91.01,90.32,90.33,35216.0
2018-11-01 10:00:00,90.32,90.38,89.41,89.63,31445.0,90.32,90.38,89.41,89.63,31445.0
2018-11-01 10:10:00,89.75,90.3,89.67,89.9,22478.0,89.75,90.3,89.67,89.9,22478.0
2018-11-01 10:20:00,89.9,90.0,89.61,89.87,32695.0,89.9,90.0,89.61,89.87,32695.0
2018-11-01 10:30:00,89.92,90.84,89.75,90.61,34306.0,89.92,90.84,89.75,90.61,34306.0
2018-11-01 10:40:00,90.52,90.96,90.52,90.8,12517.0,90.52,90.96,90.52,90.8,12517.0
2018-11-01 10:50:00,90.81,91.04,90.71,91.04,14039.0,90.81,91.04,90.71,91.04,14039.0
2018-11-01 11:00:00,91.01,91.02,90.66,90.72,10540.0,91.01,91.02,90.66,90.72,10540.0
2018-11-01 11:10:00,90.73,91.24,90.72,90.85,15966.0,90.73,91.24,90.72,90.85,15966.0
2018-11-01 11:20:00,90.97,91.0,90.78,90.99,19471.0,90.97,91.0,90.78,90.99,19471.0
2018-11-01 11:30:00,91.02,91.29,90.76,90.78,13719.0,91.02,91.29,90.76,90.78,13719.0
2018-11-01 11:40:00,90.79,90.86,90.68,90.78,19244.0,90.79,90.86,90.68,90.78,19244.0
2018-11-01 11:50:00,90.83,91.2,90.73,90.82,17947.0,90.83,91.2,90.73,90.82,17947.0
2018-11-01 12:00:00,90.71,91.13,90.7,91.13,12220.0,90.71,91.13,90.7,91.13,12220.0
2018-11-01 12:10:00,91.03,91.08,90.81,90.85,11606.0,91.03,91.08,90.81,90.85,11606.0
2018-11-01 12:20:00,90.77,91.0,90.76,90.94,6913.0,90.77,91.0,90.76,90.94,6913.0
2018-11-01 12:30:00,90.96,91.13,90.9,90.9,9750.0,90.96,91.13,90.9,90.9,9750.0
2018-11-01 12:40:00,90.99,91.14,90.9,91.14,7745.0,90.99,91.14,90.9,91.14,7745.0
2018-11-01 12:50:00,91.15,91.46,91.15,91.46,9688.0,91.15,91.46,91.15,91.46,9688.0
2018-11-01 13:00:00,91.44,91.66,91.33,91.35,9588.0,91.44,91.66,91.33,91.35,9588.0
2018-11-01 13:10:00,91.48,91.73,91.42,91.49,12427.0,91.48,91.73,91.42,91.49,12427.0
2018-11-01 13:20:00,91.49,91.91,91.49,91.85,9251.0,91.49,91.91,91.49,91.85,9251.0
2018-11-01 13:30:00,91.83,92.18,91.83,92.0,11326.0,91.83,92.18,91.83,92.0,11326.0
2018-11-01 13:40:00,92.04,92.2,91.82,91.82,8135.0,92.04,92.2,91.82,91.82,8135.0
2018-11-01 13:50:00,91.81,92.11,91.69,91.82,14600.0,91.81,92.11,91.69,91.82,14600.0
2018-11-01 14:00:00,91.9,91.93,91.66,91.69,8429.0,91.9,91.93,91.66,91.69,8429.0
2018-11-01 14:10:00,91.69,91.91,91.69,91.83,14433.0,91.69,91.91,91.69,91.83,14433.0
2018-11-01 14:20:00,91.86,92.36,91.81,92.36,14835.0,91.86,92.36,91.81,92.36,14835.0
2018-11-01 14:30:00,92.33,92.33,92.03,92.09,9901.0,92.33,92.33,92.03,92.09,9901.0
2018-11-01 14:40:00,92.2,92.2,91.97,92.12,8032.0,92.2,92.2,91.97,92.12,8032.0
2018-11-01 14:50:00,92.21,92.23,92.09,92.21,8619.0,92.21,92.23,92.09,92.21,8619.0
2018-11-01 15:00:00,92.18,92.18,91.8,91.93,18110.0,92.18,92.18,91.8,91.93,18110.0
2018-11-01 15:10:00,91.9,92.17,91.85,92.08,12480.0,91.9,92.17,91.85,92.08,12480.0
2018-11-01 15:20:00,92.07,92.24,92.05,92.22,16004.0,92.07,92.24,92.05,92.22,16004.0
2018-11-01 15:30:00,92.21,92.55,92.21,92.54,39266.0,92.21,92.55,92.21,92.54,39266.0
2018-11-01 15:40:00,92.52,92.59,92.4,92.58,57156.0,92.52,92.59,92.4,92.58,57156.0
2018-11-01 15:50:00,92.56,92.81,92.43,92.45,112926.0,92.56,92.81,92.43,92.45,112926.0
2018-11-02 09:30:00,92.83,93.91,92.77,93.35,47196.0,92.83,93.91,92.77,93.35,47196.0
2018-11-02 09:40:00,93.56,94.34,93.56,93.61,25232.0,93.56,94.34,93.56,93.61,25232.0
2018-11-02 09:50:00,93.76,93.87,93.27,93.49,53103.0,93.76,93.87,93.27,93.49,53103.0
2018-11-02 10:00:00,93.48,93.58,92.62,93.06,11608.0,93.48,93.58,92.62,93.06,11608.0
2018-11-02 10:10:00,92.86,93.5,92.46,93.5,16811.0,92.86,93.5,92.46,93.5,16811.0
2018-11-02 10:20:00,93.38,93.48,92.99,93.1,15753.0,93.38,93.48,92.99,93.1,15753.0
2018-11-02 10:30:00,92.97,93.31,92.66,92.66,12366.0,92.97,93.31,92.66,92.66,12366.0
2018-11-02 10:40:00,92.67,93.33,92.55,92.88,11320.0,92.67,93.33,92.55,92.88,11320.0
2018-11-02 10:50:00,92.98,93.29,92.93,93.19,4820.0,92.98,93.29,92.93,93.19,4820.0
2018-11-02 11:00:00,93.24,93.24,92.74,93.05,32225.0,93.24,93.24,92.74,93.05,32225.0
2018-11-02 11:10:00,92.96,92.97,92.61,92.61,8877.0,92.96,92.97,92.61,92.61,8877.0
2018-11-02 11:20:00,92.68,92.7,92.42,92.7,5674.0,92.68,92.7,92.42,92.7,5674.0
2018-11-02 11:30:00,92.61,92.92,92.51,92.92,10152.0,92.61,92.92,92.51,92.92,10152.0
2018-11-02 11:40:00,92.95,93.22,92.84,93.22,7711.0,92.95,93.22,92.84,93.22,7711.0
2018-11-02 11:50:00,93.27,93.35,92.99,93.33,23590.0,93.27,93.35,92.99,93.33,23590.0
2018-11-02 12:00:00,93.36,93.74,93.33,93.74,16319.0,93.36,93.74,93.33,93.74,16319.0
2018-11-02 12:10:00,93.75,93.75,93.15,93.23,16216.0,93.75,93.75,93.15,93.23,16216.0
2018-11-02 12:20:00,93.25,93.53,93.25,93.49,5153.0,93.25,93.53,93.25,93.49,5153.0
2018-11-02 12:30:00,93.51,93.51,92.74,92.78,7769.0,93.51,93.51,92.74,92.78,7769.0
2018-11-02 12:40:00,92.84,93.14,92.75,92.75,11608.0,92.84,93.14,92.75,92.75,11608.0
2018-11-02 12:50:00,92.84,93.0,92.12,92.4,8104.0,92.84,93.0,92.12,92.4,8104.0
2018-11-02 13:00:00,92.44,92.52,92.1,92.41,5377.0,92.44,92.52,92.1,92.41,5377.0
2018-11-02 13:10:00,92.44,92.94,92.44,92.86,7528.0,92.44,92.94,92.44,92.86,7528.0
2018-11-02 13:20:00,92.86,92.93,92.68,92.74,7357.0,92.86,92.93,92.68,92.74,7357.0
2018-11-02 13:30:00,92.71,92.85,92.66,92.76,12282.0,92.71,92.85,92.66,92.76,12282.0
2018-11-02 13:40:00,92.64,92.82,92.61,92.64,13275.0,92.64,92.82,92.61,92.64,13275.0
2018-11-02 13:50:00,92.66,92.69,92.38,92.44,4350.0,92.66,92.69,92.38,92.44,4350.0
2018-11-02 14:00:00,92.38,92.41,92.08,92.12,17025.0,92.38,92.41,92.08,92.12,17025.0
2018-11-02 14:10:00,92.11,92.14,91.79,92.1,16146.0,92.11,92.14,91.79,92.1,16146.0
2018-11-02 14:20:00,92.06,92.42,91.48,92.38,16029.0,92.06,92.42,91.48,92.38,16029.0
2018-11-02 14:30:00,92.41,92.41,92.02,92.06,12080.0,92.41,92.41,92.02,92.06,12080.0
2018-11-02 14:40:00,92.03,92.38,92.01,92.13,14705.0,92.03,92.38,92.01,92.13,14705.0
2018-11-02 14:50:00,92.14,92.28,92.13,92.14,11071.0,92.14,92.28,92.13,92.14,11071.0
2018-11-02 15:00:00,92.21,92.23,91.82,92.05,15074.0,92.21,92.23,91.82,92.05,15074.0
2018-11-02 15:10:00,92.0,92.44,92.0,92.12,15613.0,92.0,92.44,92.0,92.12,15613.0
2018-11-02 15:20:00,92.15,92.27,92.0,92.05,10207.0,92.15,92.27,92.0,92.05,10207.0
2018-11-02 15:30:00,92.06,92.06,91.83,92.03,14539.0,92.06,92.06,91.83,92.03,14539.0
2018-11-02 15:40:00,92.05,92.19,91.85,91.94,32962.0,92.05,92.19,91.85,91.94,32962.0
2018-11-02 15:50:00,91.94,92.47,91.94,92.29,125324.0,91.94,92.47,91.94,92.29,125324.0
2018-11-05 09:30:00,91.93,92.38,91.02,91.21,16354.0,91.93,92.38,91.02,91.21,16354.0
2018-11-05 09:40:00,91.04,91.37,90.27,90.3,30692.0,91.04,91.37,90.27,90.3,30692.0
2018-11-05 09:50:00,90.31,90.8,90.28,90.75,40642.0,90.31,90.8,90.28,90.75,40642.0
2018-11-05 10:00:00,90.75,90.75,90.2,90.31,25551.0,90.75,90.75,90.2,90.31,25551.0
2018-11-05 10:10:00,90.17,90.21,89.65,90.08,37172.0,90.17,90.21,89.65,90.08,37172.0
2018-11-05 10:20:00,90.15,90.78,90.07,90.58,41409.0,90.15,90.78,90.07,90.58,41409.0
2018-11-05 10:30:00,90.57,91.06,90.57,90.62,34355.0,90.57,91.06,90.57,90.62,34355.0
2018-11-05 10:40:00,90.62,90.99,90.56,90.74,17656.0,90.62,90.99,90.56,90.74,17656.0
2018-11-05 10:50:00,90.79,91.25,90.64,91.23,36038.0,90.79,91.25,90.64,91.23,36038.0
2018-11-05 11:00:00,91.19,91.75,91.18,91.39,67249.0,91.19,91.75,91.18,91.39,67249.0
2018-11-05 11:10:00,91.35,91.35,90.6,90.65,19118.0,91.35,91.35,90.6,90.65,19118.0
2018-11-05 11:20:00,90.62,90.77,90.26,90.75,10486.0,90.62,90.77,90.26,90.75,10486.0
2018-11-05 11:30:00,90.66,90.87,90.41,90.78,13220.0,90.66,90.87,90.41,90.78,13220.0
2018-11-05 11:40:00,90.76,90.96,90.66,90.7,15767.0,90.76,90.96,90.66,90.7,15767.0
2018-11-05 11:50:00,90.79,91.17,90.72,91.17,9297.0,90.79,91.17,90.72,91.17,9297.0
2018-11-05 12:00:00,91.12,91.12,90.77,90.81,14937.0,91.12,91.12,90.77,90.81,14937.0
2018-11-05 12:10:00,90.83,91.21,90.76,91.02,9000.0,90.83,91.21,90.76,91.02,9000.0
2018-11-05 12:20:00,90.99,91.46,90.99,91.07,14910.0,90.99,91.46,90.99,91.07,14910.0
2018-11-05 12:30:00,91.07,91.11,90.81,90.92,14691.0,91.07,91.11,90.81,90.92,14691.0
2018-11-05 12:40:00,90.9,91.04,90.79,91.04,17842.0,90.9,91.04,90.79,91.04,17842.0
2018-11-05 12:50:00,91.06,91.3,91.01,91.21,7700.0,91.06,91.3,91.01,91.21,7700.0
2018-11-05 13:00:00,91.23,91.25,90.89,91.13,11273.0,91.23,91.25,90.89,91.13,11273.0
2018-11-05 13:10:00,90.98,91.24,90.98,91.23,4664.0,90.98,91.24,90.98,91.23,4664.0
2018-11-05 13:20:00,91.1,91.14,90.95,91.03,4641.0,91.1,91.14,90.95,91.03,4641.0
2018-11-05 13:30:00,91.01,91.11,90.75,91.09,9400.0,91.01,91.11,90.75,91.09,9400.0
2018-11-05 13:40:00,91.03,91.2,90.98,91.19,7371.0,91.03,91.2,90.98,91.19,7371.0
2018-11-05 13:50:00,91.23,91.32,91.07,91.07,14733.0,91.23,91.32,91.07,91.07,14733.0
2018-11-05 14:00:00,91.09,91.14,90.78,91.13,11972.0,91.09,91.14,90.78,91.13,11972.0
2018-11-05 14:10:00,91.09,91.33,91.02,91.33,7429.0,91.09,91.33,91.02,91.33,7429.0
2018-11-05 14:20:00,91.34,91.62,91.29,91.59,6026.0,91.34,91.62,91.29,91.59,6026.0
2018-11-05 14:30:00,91.59,91.65,91.51,91.55,9474.0,91.59,91.65,91.51,91.55,9474.0
2018-11-05 14:40:00,91.54,92.12,91.54,91.8,11519.0,91.54,92.12,91.54,91.8,11519.0
2018-11-05 14:50:00,91.8,91.96,91.73,91.75,11832.0,91.8,91.96,91.73,91.75,11832.0
2018-11-05 15:00:00,91.78,92.07,91.69,91.99,34161.0,91.78,92.07,91.69,91.99,34161.0
2018-11-05 15:10:00,92.01,92.37,91.99,92.09,28160.0,92.01,92.37,91.99,92.09,28160.0
2018-11-05 15:20:00,92.02,92.09,91.83,92.07,19703.0,92.02,92.09,91.83,92.07,19703.0
2018-11-05 15:30:00,92.06,92.06,91.89,92.0,19610.0,92.06,92.06,91.89,92.0,19610.0
2018-11-05 15:40:00,91.99,92.11,91.84,91.94,50898.0,91.99,92.11,91.84,91.94,50898.0
2018-11-05 15:50:00,91.94,92.44,91.93,92.22,130548.0,91.94,92.44,91.93,92.22,130548.0
2018-11-06 09:30:00,91.93,93.84,91.88,93.33,21202.0,91.93,93.84,91.88,93.33,21202.0
2018-11-06 09:40:00,93.19,93.9,93.05,93.35,58338.0,93.19,93.9,93.05,93.35,58338.0
2018-11-06 09:50:00,93.25,93.75,93.15,93.26,36511.0,93.25,93.75,93.15,93.26,36511.0
2018-11-06 10:00:00,93.26,93.42,92.45,92.47,10115.0,93.26,93.42,92.45,92.47,10115.0
2018-11-06 10:10:00,92.51,93.13,92.44,92.9,14406.0,92.51,93.13,92.44,92.9,14406.0
2018-11-06 10:20:00,92.85,93.66,92.85,93.6,23414.0,92.85,93.66,92.85,93.6,23414.0
2018-11-06 10:30:00,93.6,93.6,92.74,92.78,17330.0,93.6,93.6,92.74,92.78,17330.0
2018-11-06 10:40:00,92.8,92.91,92.51,92.51,10775.0,92.8,92.91,92.51,92.51,10775.0
2018-11-06 10:50:00,92.5,92.5,91.47,91.6,31673.0,92.5,92.5,91.47,91.6,31673.0
2018-11-06 11:00:00,91.56,91.56,90.87,91.05,17119.0,91.56,91.56,90.87,91.05,17119.0
2018-11-06 11:10:00,91.05,91.48,91.05,91.16,16266.0,91.05,91.48,91.05,91.16,16266.0
2018-11-06 11:20:00,91.17,91.36,90.9,91.24,16697.0,91.17,91.36,90.9,91.24,16697.0
2018-11-06 11:30:00,91.19,91.44,90.98,91.44,5372.0,91.19,91.44,90.98,91.44,5372.0
2018-11-06 11:40:00,91.48,91.75,91.48,91.74,7394.0,91.48,91.75,91.48,91.74,7394.0
2018-11-06 11:50:00,91.72,91.99,91.52,91.71,28706.0,91.72,91.99,91.52,91.71,28706.0
2018-11-06 12:00:00,91.72,91.87,91.59,91.68,5360.0,91.72,91.87,91.59,91.68,5360.0
2018-11-06 12:10:00,91.74,91.85,91.64,91.75,9779.0,91.74,91.85,91.64,91.75,9779.0
2018-11-06 12:20:00,91.75,91.86,91.27,91.27,11411.0,91.75,91.86,91.27,91.27,11411.0
2018-11-06 12:30:00,91.28,91.35,91.09,91.3,21836.0,91.28,91.35,91.09,91.3,21836.0
2018-11-06 12:40:00,91.3,91.38,91.19,91.25,5224.0,91.3,91.38,91.19,91.25,5224.0
2018-11-06 12:50:00,91.25,91.37,91.16,91.26,7212.0,91.25,91.37,91.16,91.26,7212.0
2018-11-06 13:00:00,91.29,91.59,91.25,91.35,14033.0,91.29,91.59,91.25,91.35,14033.0
2018-11-06 13:10:00,91.31,91.57,91.26,91.57,7390.0,91.31,91.57,91.26,91.57,7390.0
2018-11-06 13:20:00,91.5,91.57,91.28,91.29,7553.0,91.5,91.57,91.28,91.29,7553.0
2018-11-06 13:30:00,91.26,91.52,91.2,91.52,4994.0,91.26,91.52,91.2,91.52,4994.0
2018-11-06 13:40:00,91.57,91.62,91.35,91.44,4515.0,91.57,91.62,91.35,91.44,4515.0
2018-11-06 13:50:00,91.5,91.74,91.34,91.47,8159.0,91.5,91.74,91.34,91.47,8159.0
2018-11-06 14:00:00,91.5,91.76,91.39,91.49,10868.0,91.5,91.76,91.39,91.49,10868.0
2018-11-06 14:10:00,91.47,91.47,91.19,91.32,6026.0,91.47,91.47,91.19,91.32,6026.0
2018-11-06 14:20:00,91.26,91.26,90.52,90.61,38780.0,91.26,91.26,90.52,90.61,38780.0
2018-11-06 14:30:00,90.64,91.02,90.48,90.92,27187.0,90.64,91.02,90.48,90.92,27187.0
2018-11-06 14:40:00,90.83,91.02,90.83,90.96,14997.0,90.83,91.02,90.83,90.96,14997.0
2018-11-06 14:50:00,90.98,91.4,90.98,91.37,18143.0,90.98,91.4,90.98,91.37,18143.0
2018-11-06 15:00:00,91.31,91.44,91.29,91.31,10264.0,91.31,91.44,91.29,91.31,10264.0
2018-11-06 15:10:00,91.33,91.49,91.28,91.46,12834.0,91.33,91.49,91.28,91.46,12834.0
2018-11-06 15:20:00,91.44,91.64,91.25,91.64,12544.0,91.44,91.64,91.25,91.64,12544.0
2018-11-06 15:30:00,91.62,91.88,91.57,91.75,27138.0,91.62,91.88,91.57,91.75,27138.0
2018-11-06 15:40:00,91.73,91.96,91.68,91.77,45763.0,91.73,91.96,91.68,91.77,45763.0
2018-11-06 15:50:00,91.78,92.29,91.75,92.19,125750.0,91.78,92.29,91.75,92.19,125750.0
2018-11-07 09:30:00,93.6,94.88,93.46,94.88,60792.0,93.6,94.88,93.46,94.88,60792.0
2018-11-07 09:40:00,94.72,95.24,94.55,95.11,54430.0,94.72,95.24,94.55,95.11,54430.0
2018-11-07 09:50:00,95.2,95.97,95.19,95.52,34237.0,95.2,95.97,95.19,95.52,34237.0
2018-11-07 10:00:00,95.52,96.22,95.43,96.18,37187.0,95.52,96.22,95.43,96.18,37187.0
2018-11-07 10:10:00,96.22,97.24,96.06,96.76,65770.0,96.22,97.24,96.06,96.76,65770.0
2018-11-07 10:20:00,96.68,97.32,96.35,97.1,62058.0,96.68,97.32,96.35,97.1,62058.0
2018-11-07 10:30:00,97.04,97.39,96.95,97.34,30255.0,97.04,97.39,96.95,97.34,30255.0
2018-11-07 10:40:00,97.35,98.02,97.29,97.89,53084.0,97.35,98.02,97.29,97.89,53084.0
2018-11-07 10:50:00,97.89,98.09,97.69,97.85,50092.0,97.89,98.09,97.69,97.85,50092.0
2018-11-07 11:00:00,97.79,97.81,97.26,97.26,76032.0,97.79,97.81,97.26,97.26,76032.0
2018-11-07 11:10:00,97.25,97.3,96.73,96.75,23679.0,97.25,97.3,96.73,96.75,23679.0
2018-11-07 11:20:00,96.76,97.67,96.74,97.18,18691.0,96.76,97.67,96.74,97.18,18691.0
2018-11-07 11:30:00,97.2,97.29,97.01,97.19,9382.0,97.2,97.29,97.01,97.19,9382.0
2018-11-07 11:40:00,97.13,97.56,97.11,97.56,10082.0,97.13,97.56,97.11,97.56,10082.0
2018-11-07 11:50:00,97.6,97.91,97.46,97.79,12426.0,97.6,97.91,97.46,97.79,12426.0
2018-11-07 12:00:00,97.83,97.9,97.57,97.88,28639.0,97.83,97.9,97.57,97.88,28639.0
2018-11-07 12:10:00,97.78,97.79,97.3,97.31,6387.0,97.78,97.79,97.3,97.31,6387.0
2018-11-07 12:20:00,97.28,97.34,97.01,97.25,13201.0,97.28,97.34,97.01,97.25,13201.0
2018-11-07 12:30:00,97.21,97.79,97.2,97.73,7743.0,97.21,97.79,97.2,97.73,7743.0
2018-11-07 12:40:00,97.73,97.76,97.44,97.72,8795.0,97.73,97.76,97.44,97.72,8795.0
2018-11-07 12:50:00,97.72,97.86,97.58,97.63,6568.0,97.72,97.86,97.58,97.63,6568.0
2018-11-07 13:00:00,97.59,97.79,97.17,97.43,24735.0,97.59,97.79,97.17,97.43,24735.0
2018-11-07 13:10:00,97.44,97.55,97.27,97.48,10214.0,97.44,97.55,97.27,97.48,10214.0
2018-11-07 13:20:00,97.51,97.57,97.29,97.42,11750.0,97.51,97.57,97.29,97.42,11750.0
2018-11-07 13:30:00,97.41,97.41,97.24,97.41,6499.0,97.41,97.41,97.24,97.41,6499.0
2018-11-07 13:40:00,97.31,97.57,97.03,97.03,12547.0,97.31,97.57,97.03,97.03,12547.0
2018-11-07 13:50:00,97.02,97.08,96.76,97.05,10920.0,97.02,97.08,96.76,97.05,10920.0
2018-11-07 14:00:00,97.11,97.19,97.01,97.11,6688.0,97.11,97.19,97.01,97.11,6688.0
2018-11-07 14:10:00,97.16,97.28,96.93,96.93,9921.0,97.16,97.28,96.93,96.93,9921.0
2018-11-07 14:20:00,96.95,97.19,96.89,97.19,20895.0,96.95,97.19,96.89,97.19,20895.0
2018-11-07 14:30:00,97.15,97.33,97.13,97.28,9612.0,97.15,97.33,97.13,97.28,9612.0
2018-11-07 14:40:00,97.28,97.53,97.28,97.32,14832.0,97.28,97.53,97.28,97.32,14832.0
2018-11-07 14:50:00,97.32,97.49,97.31,97.49,11925.0,97.32,97.49,97.31,97.49,11925.0
2018-11-07 15:00:00,97.42,97.52,97.34,97.48,32819.0,97.42,97.52,97.34,97.48,32819.0
2018-11-07 15:10:00,97.46,97.72,97.33,97.58,16831.0,97.46,97.72,97.33,97.58,16831.0
2018-11-07 15:20:00,97.6,97.65,97.29,97.46,35843.0,97.6,97.65,97.29,97.46,35843.0
2018-11-07 15:30:00,97.45,97.49,97.3,97.33,22452.0,97.45,97.49,97.3,97.33,22452.0
2018-11-07 15:40:00,97.3,97.45,97.02,97.02,43628.0,97.3,97.45,97.02,97.02,43628.0
2018-11-07 15:50:00,97.03,97.36,97.02,97.16,104437.0,97.03,97.36,97.02,97.16,104437.0
2018-11-08 09:30:00,97.34,97.51,96.01,97.06,24157.0,97.34,97.51,96.01,97.06,24157.0
2018-11-08 09:40:00,96.99,97.19,96.32,96.98,9372.0,96.99,97.19,96.32,96.98,9372.0
2018-11-08 09:50:00,96.84,97.54,96.7,97.4,19129.0,96.84,97.54,96.7,97.4,19129.0
2018-11-08 10:00:00,97.4,98.28,97.4,97.69,20595.0,97.4,98.28,97.4,97.69,20595.0
2018-11-08 10:10:00,97.87,98.06,97.66,97.72,18050.0,97.87,98.06,97.66,97.72,18050.0
2018-11-08 10:20:00,97.74,98.24,97.67,97.96,38332.0,97.74,98.24,97.67,97.96,38332.0
2018-11-08 10:30:00,97.87,98.03,97.55,97.69,42210.0,97.87,98.03,97.55,97.69,42210.0
2018-11-08 10:40:00,97.65,97.66,97.08,97.32,24066.0,97.65,97.66,97.08,97.32,24066.0
2018-11-08 10:50:00,97.45,97.72,97.15,97.53,9582.0,97.45,97.72,97.15,97.53,9582.0
2018-11-08 11:00:00,97.39,97.67,97.32,97.43,12415.0,97.39,97.67,97.32,97.43,12415.0
2018-11-08 11:10:00,97.36,97.41,96.79,96.97,12203.0,97.36,97.41,96.79,96.97,12203.0
2018-11-08 11:20:00,96.87,97.2,96.63,97.2,12643.0,96.87,97.2,96.63,97.2,12643.0
2018-11-08 11:30:00,97.07,97.2,96.99,97.08,15014.0,97.07,97.2,96.99,97.08,15014.0
2018-11-08 11:40:00,97.08,97.26,96.99,97.14,11515.0,97.08,97.26,96.99,97.14,11515.0
2018-11-08 11:50:00,97.08,97.27,97.03,97.13,9204.0,97.08,97.27,97.03,97.13,9204.0
2018-11-08 12:00:00,97.11,97.11,96.73,96.88,13094.0,97.11,97.11,96.73,96.88,13094.0
2018-11-08 12:10:00,96.94,97.07,96.72,96.94,9818.0,96.94,97.07,96.72,96.94,9818.0
2018-11-08 12:20:00,96.84,96.94,96.53,96.58,25493.0,96.84,96.94,96.53,96.58,25493.0
2018-11-08 12:30:00,96.61,96.67,96.48,96.63,9617.0,96.61,96.67,96.48,96.63,9617.0
2018-11-08 12:40:00,96.63,96.86,96.44,96.49,27334.0,96.63,96.86,96.44,96.49,27334.0
2018-11-08 12:50:00,96.44,97.02,96.44,96.8,76071.0,96.44,97.02,96.44,96.8,76071.0
2018-11-08 13:00:00,96.78,96.99,96.61,96.85,32676.0,96.78,96.99,96.61,96.85,32676.0
2018-11-08 13:10:00,96.81,96.96,96.69,96.69,24566.0,96.81,96.96,96.69,96.69,24566.0
2018-11-08 13:20:00,96.67,96.83,96.55,96.81,24650.0,96.67,96.83,96.55,96.81,24650.0
2018-11-08 13:30:00,96.85,96.87,96.49,96.61,19280.0,96.85,96.87,96.49,96.61,19280.0
2018-11-08 13:40:00,96.56,96.66,96.42,96.59,3183.0,96.56,96.66,96.42,96.59,3183.0
2018-11-08 13:50:00,96.55,97.11,96.54,96.84,9515.0,96.55,97.11,96.54,96.84,9515.0
2018-11-08 14:00:00,96.78,97.24,96.78,97.23,8611.0,96.78,97.24,96.78,97.23,8611.0
2018-11-08 14:10:00,97.25,97.36,97.05,97.17,5734.0,97.25,97.36,97.05,97.17,5734.0
2018-11-08 14:20:00,97.03,97.16,96.74,96.78,8389.0,97.03,97.16,96.74,96.78,8389.0
2018-11-08 14:30:00,96.69,96.83,96.47,96.48,6314.0,96.69,96.83,96.47,96.48,6314.0
2018-11-08 14:40:00,96.47,96.52,96.16,96.52,9214.0,96.47,96.52,96.16,96.52,9214.0
2018-11-08 14:50:00,96.4,96.65,96.22,96.37,10238.0,96.4,96.65,96.22,96.37,10238.0
2018-11-08 15:00:00,96.32,96.55,96.24,96.55,6647.0,96.32,96.55,96.24,96.55,6647.0
2018-11-08 15:10:00,96.54,96.67,96.35,96.63,13027.0,96.54,96.67,96.35,96.63,13027.0
2018-11-08 15:20:00,96.62,96.89,96.57,96.69,21297.0,96.62,96.89,96.57,96.69,21297.0
2018-11-08 15:30:00,96.72,97.05,96.52,96.62,34108.0,96.72,97.05,96.52,96.62,34108.0
2018-11-08 15:40:00,96.64,96.81,96.57,96.72,26432.0,96.64,96.81,96.57,96.72,26432.0
2018-11-08 15:50:00,96.72,96.88,96.46,96.63,89114.0,96.72,96.88,96.46,96.63,89114.0
2018-11-09 09:30:00,96.19,96.19,94.28,94.62,58504.0,96.19,96.19,94.28,94.62,58504.0
2018-11-09 09:40:00,94.81,95.3,94.43,95.1,41560.0,94.81,95.3,94.43,95.1,41560.0
2018-11-09 09:50:00,95.06,95.5,95.04,95.19,16914.0,95.06,95.5,95.04,95.19,16914.0
2018-11-09 10:00:00,95.13,95.35,94.66,94.67,13645.0,95.13,95.35,94.66,94.67,13645.0
2018-11-09 10:10:00,94.56,94.76,94.32,94.61,43954.0,94.56,94.76,94.32,94.61,43954.0
2018-11-09 10:20:00,94.65,95.27,94.6,95.21,30419.0,94.65,95.27,94.6,95.21,30419.0
2018-11-09 10:30:00,95.31,95.63,95.19,95.63,16216.0,95.31,95.63,95.19,95.63,16216.0
2018-11-09 10:40:00,95.62,96.18,95.57,95.93,23052.0,95.62,96.18,95.57,95.93,23052.0
2018-11-09 10:50:00,95.88,95.95,95.71,95.95,9662.0,95.88,95.95,95.71,95.95,9662.0
2018-11-09 11:00:00,95.95,96.12,95.48,95.5,22841.0,95.95,96.12,95.48,95.5,22841.0
2018-11-09 11:10:00,95.46,95.84,95.1,95.11,14337.0,95.46,95.84,95.1,95.11,14337.0
2018-11-09 11:20:00,95.11,95.39,94.54,94.66,59737.0,95.11,95.39,94.54,94.66,59737.0
2018-11-09 11:30:00,94.6,94.73,94.14,94.37,20087.0,94.6,94.73,94.14,94.37,20087.0
2018-11-09 11:40:00,94.38,94.38,94.01,94.12,33139.0,94.38,94.38,94.01,94.12,33139.0
2018-11-09 11:50:00,94.04,94.07,93.41,93.45,67330.0,94.04,94.07,93.41,93.45,67330.0
2018-11-09 12:00:00,93.6,93.75,93.5,93.74,10523.0,93.6,93.75,93.5,93.74,10523.0
2018-11-09 12:10:00,93.63,93.78,93.49,93.52,53494.0,93.63,93.78,93.49,93.52,53494.0
2018-11-09 12:20:00,93.55,93.69,93.21,93.23,80007.0,93.55,93.69,93.21,93.23,80007.0
2018-11-09 12:30:00,93.23,93.27,92.9,93.19,20024.0,93.23,93.27,92.9,93.19,20024.0
2018-11-09 12:40:00,93.15,93.47,93.07,93.39,53245.0,93.15,93.47,93.07,93.39,53245.0
2018-11-09 12:50:00,93.33,93.43,92.83,92.85,30524.0,93.33,93.43,92.83,92.85,30524.0
2018-11-09 13:00:00,92.85,92.91,92.56,92.76,13097.0,92.85,92.91,92.56,92.76,13097.0
2018-11-09 13:10:00,92.78,92.79,92.11,92.17,10029.0,92.78,92.79,92.11,92.17,10029.0
2018-11-09 13:20:00,92.13,92.47,92.11,92.42,12147.0,92.13,92.47,92.11,92.42,12147.0
2018-11-09 13:30:00,92.33,92.51,92.05,92.11,10585.0,92.33,92.51,92.05,92.11,10585.0
2018-11-09 13:40:00,92.23,92.51,92.16,92.43,33388.0,92.23,92.51,92.16,92.43,33388.0
2018-11-09 13:50:00,92.43,92.5,92.22,92.22,37493.0,92.43,92.5,92.22,92.22,37493.0
2018-11-09 14:00:00,92.2,92.47,92.12,92.12,5125.0,92.2,92.47,92.12,92.12,5125.0
2018-11-09 14:10:00,92.16,92.39,92.08,92.2,15521.0,92.16,92.39,92.08,92.2,15521.0
2018-11-09 14:20:00,92.17,92.72,92.16,92.63,23783.0,92.17,92.72,92.16,92.63,23783.0
2018-11-09 14:30:00,92.64,92.94,92.48,92.9,18877.0,92.64,92.94,92.48,92.9,18877.0
2018-11-09 14:40:00,92.89,93.14,92.89,93.02,6670.0,92.89,93.14,92.89,93.02,6670.0
2018-11-09 14:50:00,93.07,93.45,92.98,93.22,6446.0,93.07,93.45,92.98,93.22,6446.0
2018-11-09 15:00:00,93.18,93.37,92.97,93.28,11131.0,93.18,93.37,92.97,93.28,11131.0
2018-11-09 15:10:00,93.22,93.65,93.13,93.64,9603.0,93.22,93.65,93.13,93.64,9603.0
2018-11-09 15:20:00,93.55,94.0,93.47,93.93,14695.0,93.55,94.0,93.47,93.93,14695.0
2018-11-09 15:30:00,93.9,93.92,93.63,93.69,26103.0,93.9,93.92,93.63,93.69,26103.0
2018-11-09 15:40:00,93.66,93.78,93.45,93.45,34111.0,93.66,93.78,93.45,93.45,34111.0
2018-11-09 15:50:00,93.5,93.79,93.36,93.54,94684.0,93.5,93.79,93.36,93.54,94684.0
2018-11-12 09:30:00,92.92,93.13,91.55,91.87,18064.0,92.92,93.13,91.55,91.87,18064.0
2018-11-12 09:40:00,91.76,91.94,91.53,91.54,5687.0,91.76,91.94,91.53,91.54,5687.0
2018-11-12 09:50:00,91.61,91.8,91.45,91.8,8375.0,91.61,91.8,91.45,91.8,8375.0
2018-11-12 10:00:00,91.81,91.81,91.08,91.19,12939.0,91.81,91.81,91.08,91.19,12939.0
2018-11-12 10:10:00,91.15,91.84,91.14,91.56,9551.0,91.15,91.84,91.14,91.56,9551.0
2018-11-12 10:20:00,91.45,92.28,91.37,91.87,12395.0,91.45,92.28,91.37,91.87,12395.0
2018-11-12 10:30:00,91.8,91.98,91.49,91.69,31465.0,91.8,91.98,91.49,91.69,31465.0
2018-11-12 10:40:00,91.53,91.57,91.01,91.25,17035.0,91.53,91.57,91.01,91.25,17035.0
2018-11-12 10:50:00,91.19,91.23,90.27,90.37,30585.0,91.19,91.23,90.27,90.37,30585.0
2018-11-12 11:00:00,90.28,90.35,89.5,89.63,17537.0,90.28,90.35,89.5,89.63,17537.0
2018-11-12 11:10:00,89.65,89.76,89.34,89.55,18579.0,89.65,89.76,89.34,89.55,18579.0
2018-11-12 11:20:00,89.51,90.12,89.28,89.77,9976.0,89.51,90.12,89.28,89.77,9976.0
2018-11-12 11:30:00,89.82,90.25,89.56,90.19,12986.0,89.82,90.25,89.56,90.19,12986.0
2018-11-12 11:40:00,90.25,90.39,90.16,90.26,5303.0,90.25,90.39,90.16,90.26,5303.0
2018-11-12 11:50:00,90.3,90.68,90.06,90.56,13892.0,90.3,90.68,90.06,90.56,13892.0
2018-11-12 12:00:00,90.56,91.09,90.54,91.01,12562.0,90.56,91.09,90.54,91.01,12562.0
2018-11-12 12:10:00,90.97,90.97,90.74,90.82,14382.0,90.97,90.97,90.74,90.82,14382.0
2018-11-12 12:20:00,90.75,90.86,90.56,90.59,17248.0,90.75,90.86,90.56,90.59,17248.0
2018-11-12 12:30:00,90.59,90.6,90.17,90.43,10925.0,90.59,90.6,90.17,90.43,10925.0
2018-11-12 12:40:00,90.32,90.51,90.19,90.27,5898.0,90.32,90.51,90.19,90.27,5898.0
2018-11-12 12:50:00,90.25,90.3,90.12,90.14,10320.0,90.25,90.3,90.12,90.14,10320.0
2018-11-12 13:00:00,90.19,90.2,89.59,89.67,14863.0,90.19,90.2,89.59,89.67,14863.0
2018-11-12 13:10:00,89.68,89.82,89.44,89.44,9496.0,89.68,89.82,89.44,89.44,9496.0
2018-11-12 13:20:00,89.49,89.89,89.48,89.86,11801.0,89.49,89.89,89.48,89.86,11801.0
2018-11-12 13:30:00,89.85,89.95,89.64,89.87,18091.0,89.85,89.95,89.64,89.87,18091.0
2018-11-12 13:40:00,89.85,89.9,89.48,89.65,9159.0,89.85,89.9,89.48,89.65,9159.0
2018-11-12 13:50:00,89.69,90.39,89.69,90.18,13900.0,89.69,90.39,89.69,90.18,13900.0
2018-11-12 14:00:00,90.18,90.37,90.01,90.37,12502.0,90.18,90.37,90.01,90.37,12502.0
2018-11-12 14:10:00,90.41,91.13,90.38,90.98,31164.0,90.41,91.13,90.38,90.98,31164.0
2018-11-12 14:20:00,90.99,90.99,90.61,90.61,5817.0,90.99,90.99,90.61,90.61,5817.0
2018-11-12 14:30:00,90.67,90.82,90.48,90.59,7510.0,90.67,90.82,90.48,90.59,7510.0
2018-11-12 14:40:00,90.59,91.26,90.49,91.09,4331.0,90.59,91.26,90.49,91.09,4331.0
2018-11-12 14:50:00,91.13,91.19,90.57,90.58,7198.0,91.13,91.19,90.57,90.58,7198.0
2018-11-12 15:00:00,90.56,90.71,90.22,90.33,20092.0,90.56,90.71,90.22,90.33,20092.0
2018-11-12 15:10:00,90.28,90.31,90.07,90.16,16006.0,90.28,90.31,90.07,90.16,16006.0
2018-11-12 15:20:00,90.24,90.36,90.05,90.14,24748.0,90.24,90.36,90.05,90.14,24748.0
2018-11-12 15:30:00,90.09,90.09,89.72,89.85,17838.0,90.09,90.09,89.72,89.85,17838.0
2018-11-12 15:40:00,89.83,89.98,89.7,89.81,42349.0,89.83,89.98,89.7,89.81,42349.0
2018-11-12 15:50:00,89.81,89.84,89.48,89.66,69301.0,89.81,89.84,89.48,89.66,69301.0
2018-11-13 09:30:00,90.38,91.98,90.38,91.98,11982.0,90.38,91.98,90.38,91.98,11982.0
2018-11-13 09:40:00,91.97,92.01,90.38,90.38,14507.0,91.97,92.01,90.38,90.38,14507.0
2018-11-13 09:50:00,90.59,90.63,89.77,89.77,9973.0,90.59,90.63,89.77,89.77,9973.0
2018-11-13 10:00:00,89.71,90.13,89.12,90.13,10380.0,89.71,90.13,89.12,90.13,10380.0
2018-11-13 10:10:00,90.01,90.73,89.9,90.72,17407.0,90.01,90.73,89.9,90.72,17407.0
2018-11-13 10:20:00,90.84,90.84,90.04,90.05,9879.0,90.84,90.84,90.04,90.05,9879.0
2018-11-13 10:30:00,90.07,90.77,90.04,90.66,6915.0,90.07,90.77,90.04,90.66,6915.0
2018-11-13 10:40:00,90.63,90.86,90.3,90.54,7821.0,90.63,90.86,90.3,90.54,7821.0
2018-11-13 10:50:00,90.64,91.11,90.64,91.1,7212.0,90.64,91.11,90.64,91.1,7212.0
2018-11-13 11:00:00,91.15,92.13,91.1,91.82,11130.0,91.15,92.13,91.1,91.82,11130.0
2018-11-13 11:10:00,91.97,92.54,91.89,92.48,23044.0,91.97,92.54,91.89,92.48,23044.0
2018-11-13 11:20:00,92.65,92.65,91.96,92.16,9113.0,92.65,92.65,91.96,92.16,9113.0
2018-11-13 11:30:00,92.13,92.29,91.88,91.89,10275.0,92.13,92.29,91.88,91.89,10275.0
2018-11-13 11:40:00,91.81,92.41,91.8,92.39,8033.0,91.81,92.41,91.8,92.39,8033.0
2018-11-13 11:50:00,92.38,92.49,91.78,91.98,11503.0,92.38,92.49,91.78,91.98,11503.0
2018-11-13 12:00:00,92.02,92.16,91.8,91.92,12838.0,92.02,92.16,91.8,91.92,12838.0
2018-11-13 12:10:00,91.91,92.37,91.88,92.25,15629.0,91.91,92.37,91.88,92.25,15629.0
2018-11-13 12:20:00,92.28,92.32,92.09,92.09,8124.0,92.28,92.32,92.09,92.09,8124.0
2018-11-13 12:30:00,92.04,92.04,91.66,91.74,5617.0,92.04,92.04,91.66,91.74,5617.0
2018-11-13 12:40:00,91.73,91.77,91.52,91.65,17485.0,91.73,91.77,91.52,91.65,17485.0
2018-11-13 12:50:00,91.75,92.02,91.64,91.65,21497.0,91.75,92.02,91.64,91.65,21497.0
2018-11-13 13:00:00,91.72,92.03,91.72,91.93,8200.0,91.72,92.03,91.72,91.93,8200.0
2018-11-13 13:10:00,91.87,91.88,91.55,91.63,5200.0,91.87,91.88,91.55,91.63,5200.0
2018-11-13 13:20:00,91.65,91.85,91.39,91.46,12642.0,91.65,91.85,91.39,91.46,12642.0
2018-11-13 13:30:00,91.42,91.71,91.37,91.71,4816.0,91.42,91.71,91.37,91.71,4816.0
2018-11-13 13:40:00,91.64,91.72,91.26,91.26,7500.0,91.64,91.72,91.26,91.26,7500.0
2018-11-13 13:50:00,91.36,91.48,91.15,91.15,6702.0,91.36,91.48,91.15,91.15,6702.0
2018-11-13 14:00:00,91.14,91.2,91.0,91.04,5386.0,91.14,91.2,91.0,91.04,5386.0
2018-11-13 14:10:00,91.03,91.56,90.97,91.02,30550.0,91.03,91.56,90.97,91.02,30550.0
2018-11-13 14:20:00,91.07,91.07,90.71,90.92,9651.0,91.07,91.07,90.71,90.92,9651.0
2018-11-13 14:30:00,90.95,90.95,90.5,90.65,12572.0,90.95,90.95,90.5,90.65,12572.0
2018-11-13 14:40:00,90.7,90.72,90.41,90.62,8578.0,90.7,90.72,90.41,90.62,8578.0
2018-11-13 14:50:00,90.56,90.75,90.49,90.66,9102.0,90.56,90.75,90.49,90.66,9102.0
2018-11-13 15:00:00,90.55,90.89,90.55,90.75,12086.0,90.55,90.89,90.55,90.75,12086.0
2018-11-13 15:10:00,90.8,90.86,90.42,90.57,9324.0,90.8,90.86,90.42,90.57,9324.0
2018-11-13 15:20:00,90.61,90.77,90.47,90.67,13650.0,90.61,90.77,90.47,90.67,13650.0
2018-11-13 15:30:00,90.69,90.86,90.43,90.68,21602.0,90.69,90.86,90.43,90.68,21602.0
2018-11-13 15:40:00,90.72,90.76,90.59,90.71,24036.0,90.72,90.76,90.59,90.71,24036.0
2018-11-13 15:50:00,90.72,90.79,90.48,90.54,61112.0,90.72,90.79,90.48,90.54,61112.0
2018-11-14 09:30:00,91.24,92.99,91.24,92.39,16488.0,91.24,92.99,91.24,92.39,16488.0
2018-11-14 09:40:00,92.02,92.53,91.61,91.76,16065.0,92.02,92.53,91.61,91.76,16065.0
2018-11-14 09:50:00,91.73,91.83,90.61,90.61,22699.0,91.73,91.83,90.61,90.61,22699.0
2018-11-14 10:00:00,90.94,91.46,90.86,90.99,15401.0,90.94,91.46,90.86,90.99,15401.0
2018-11-14 10:10:00,90.89,91.23,90.6,90.7,8601.0,90.89,91.23,90.6,90.7,8601.0
2018-11-14 10:20:00,90.79,90.82,90.18,90.79,14661.0,90.79,90.82,90.18,90.79,14661.0
2018-11-14 10:30:00,90.79,91.34,90.7,90.86,15672.0,90.79,91.34,90.7,90.86,15672.0
2018-11-14 10:40:00,90.82,91.12,90.68,90.88,17914.0,90.82,91.12,90.68,90.88,17914.0
2018-11-14 10:50:00,90.83,90.93,90.21,90.49,13549.0,90.83,90.93,90.21,90.49,13549.0
2018-11-14 11:00:00,90.57,90.57,89.7,89.76,15736.0,90.57,90.57,89.7,89.76,15736.0
2018-11-14 11:10:00,89.85,90.14,89.8,90.13,9300.0,89.85,90.14,89.8,90.13,9300.0
2018-11-14 11:20:00,90.13,90.25,89.57,89.57,12041.0,90.13,90.25,89.57,89.57,12041.0
2018-11-14 11:30:00,89.6,89.8,89.42,89.42,6698.0,89.6,89.8,89.42,89.42,6698.0
2018-11-14 11:40:00,89.46,89.53,89.2,89.36,20953.0,89.46,89.53,89.2,89.36,20953.0
2018-11-14 11:50:00,89.41,89.99,89.28,89.86,11248.0,89.41,89.99,89.28,89.86,11248.0
2018-11-14 12:00:00,89.97,90.04,89.33,89.39,22509.0,89.97,90.04,89.33,89.39,22509.0
2018-11-14 12:10:00,89.25,89.91,89.12,89.75,16948.0,89.25,89.91,89.12,89.75,16948.0
2018-11-14 12:20:00,89.83,90.1,89.81,89.98,7363.0,89.83,90.1,89.81,89.98,7363.0
2018-11-14 12:30:00,89.98,90.01,89.25,89.31,8693.0,89.98,90.01,89.25,89.31,8693.0
2018-11-14 12:40:00,89.38,89.43,89.15,89.25,16269.0,89.38,89.43,89.15,89.25,16269.0
2018-11-14 12:50:00,89.33,89.42,89.2,89.2,6544.0,89.33,89.42,89.2,89.2,6544.0
2018-11-14 13:00:00,89.21,89.43,89.18,89.34,7869.0,89.21,89.43,89.18,89.34,7869.0
2018-11-14 13:10:00,89.35,89.59,89.1,89.59,13512.0,89.35,89.59,89.1,89.59,13512.0
2018-11-14 13:20:00,89.51,89.51,89.21,89.26,7395.0,89.51,89.51,89.21,89.26,7395.0
2018-11-14 13:30:00,89.21,89.32,89.06,89.23,7910.0,89.21,89.32,89.06,89.23,7910.0
2018-11-14 13:40:00,89.25,89.26,89.01,89.01,7882.0,89.25,89.26,89.01,89.01,7882.0
2018-11-14 13:50:00,89.0,89.17,88.99,89.17,5525.0,89.0,89.17,88.99,89.17,5525.0
2018-11-14 14:00:00,89.12,89.12,88.5,88.59,7823.0,89.12,89.12,88.5,88.59,7823.0
2018-11-14 14:10:00,88.58,89.72,88.36,89.57,18255.0,88.58,89.72,88.36,89.57,18255.0
2018-11-14 14:20:00,89.55,89.57,89.17,89.4,6341.0,89.55,89.57,89.17,89.4,6341.0
2018-11-14 14:30:00,89.23,89.9,89.14,89.68,14573.0,89.23,89.9,89.14,89.68,14573.0
2018-11-14 14:40:00,89.61,89.67,89.37,89.63,4710.0,89.61,89.67,89.37,89.63,4710.0
2018-11-14 14:50:00,89.73,90.13,89.68,90.13,4699.0,89.73,90.13,89.68,90.13,4699.0
2018-11-14 15:00:00,90.06,90.42,89.98,90.37,6313.0,90.06,90.42,89.98,90.37,6313.0
2018-11-14 15:10:00,90.37,90.51,90.23,90.51,7543.0,90.37,90.51,90.23,90.51,7543.0
2018-11-14 15:20:00,90.44,90.44,90.19,90.31,7055.0,90.44,90.44,90.19,90.31,7055.0
2018-11-14 15:30:00,90.32,90.33,89.9,89.98,14800.0,90.32,90.33,89.9,89.98,14800.0
2018-11-14 15:40:00,89.98,90.07,89.8,89.81,17228.0,89.98,90.07,89.8,89.81,17228.0
2018-11-14 15:50:00,89.82,89.88,89.32,89.65,52065.0,89.82,89.88,89.32,89.65,52065.0
2018-11-15 09:30:00,89.53,91.17,89.4,91.17,8797.0,89.53,91.17,89.4,91.17,8797.0
2018-11-15 09:40:00,90.61,90.71,90.06,90.35,12693.0,90.61,90.71,90.06,90.35,12693.0
2018-11-15 09:50:00,90.35,90.35,89.25,89.25,10163.0,90.35,90.35,89.25,89.25,10163.0
2018-11-15 10:00:00,89.2,89.52,89.0,89.06,5160.0,89.2,89.52,89.0,89.06,5160.0
2018-11-15 10:10:00,89.14,89.31,88.76,89.19,12129.0,89.14,89.31,88.76,89.19,12129.0
2018-11-15 10:20:00,89.13,89.46,88.82,88.94,7006.0,89.13,89.46,88.82,88.94,7006.0
2018-11-15 10:30:00,88.95,88.98,88.01,88.67,14132.0,88.95,88.98,88.01,88.67,14132.0
2018-11-15 10:40:00,88.69,89.16,88.68,89.1,6220.0,88.69,89.16,88.68,89.1,6220.0
2018-11-15 10:50:00,89.28,89.62,89.13,89.28,9498.0,89.28,89.62,89.13,89.28,9498.0
2018-11-15 11:00:00,89.24,89.86,88.87,89.6,12015.0,89.24,89.86,88.87,89.6,12015.0
2018-11-15 11:10:00,89.64,89.98,89.46,89.84,7947.0,89.64,89.98,89.46,89.84,7947.0
2018-11-15 11:20:00,89.96,90.45,89.8,90.13,9452.0,89.96,90.45,89.8,90.13,9452.0
2018-11-15 11:30:00,90.24,90.7,90.21,90.57,8251.0,90.24,90.7,90.21,90.57,8251.0
2018-11-15 11:40:00,90.51,90.85,90.43,90.46,5626.0,90.51,90.85,90.43,90.46,5626.0
2018-11-15 11:50:00,90.5,90.83,90.43,90.66,7193.0,90.5,90.83,90.43,90.66,7193.0
2018-11-15 12:00:00,90.74,90.84,90.46,90.52,8068.0,90.74,90.84,90.46,90.52,8068.0
2018-11-15 12:10:00,90.43,90.43,89.88,90.11,5677.0,90.43,90.43,89.88,90.11,5677.0
2018-11-15 12:20:00,90.07,90.49,90.04,90.42,8009.0,90.07,90.49,90.04,90.42,8009.0
2018-11-15 12:30:00,90.44,90.83,90.31,90.83,6227.0,90.44,90.83,90.31,90.83,6227.0
2018-11-15 12:40:00,90.88,90.88,90.33,90.45,5700.0,90.88,90.88,90.33,90.45,5700.0
2018-11-15 12:50:00,90.54,90.68,90.28,90.5,8264.0,90.54,90.68,90.28,90.5,8264.0
2018-11-15 13:00:00,90.43,90.63,90.26,90.27,4001.0,90.43,90.63,90.26,90.27,4001.0
2018-11-15 13:10:00,90.31,90.94,90.29,90.94,19925.0,90.31,90.94,90.29,90.94,19925.0
2018-11-15 13:20:00,90.95,91.47,90.95,91.37,12244.0,90.95,91.47,90.95,91.37,12244.0
2018-11-15 13:30:00,91.45,91.73,91.45,91.53,13117.0,91.45,91.73,91.45,91.53,13117.0
2018-11-15 13:40:00,91.48,91.89,91.43,91.55,8920.0,91.48,91.89,91.43,91.55,8920.0
2018-11-15 13:50:00,91.65,91.84,91.52,91.76,12348.0,91.65,91.84,91.52,91.76,12348.0
2018-11-15 14:00:00,91.8,92.14,91.75,91.96,12721.0,91.8,92.14,91.75,91.96,12721.0
2018-11-15 14:10:00,91.98,92.03,91.74,91.85,8557.0,91.98,92.03,91.74,91.85,8557.0
2018-11-15 14:20:00,91.81,92.15,91.75,92.12,13014.0,91.81,92.15,91.75,92.12,13014.0
2018-11-15 14:30:00,92.17,92.43,92.05,92.06,12668.0,92.17,92.43,92.05,92.06,12668.0
2018-11-15 14:40:00,92.09,92.38,92.0,92.23,12351.0,92.09,92.38,92.0,92.23,12351.0
2018-11-15 14:50:00,92.21,92.21,91.84,91.97,13429.0,92.21,92.21,91.84,91.97,13429.0
2018-11-15 15:00:00,91.91,91.93,91.21,91.78,21129.0,91.91,91.93,91.21,91.78,21129.0
2018-11-15 15:10:00,91.74,91.98,91.61,91.63,21899.0,91.74,91.98,91.61,91.63,21899.0
2018-11-15 15:20:00,91.63,91.87,91.43,91.7,21017.0,91.63,91.87,91.43,91.7,21017.0
2018-11-15 15:30:00,91.64,92.33,91.63,92.3,43536.0,91.64,92.33,91.63,92.3,43536.0
2018-11-15 15:40:00,92.28,92.34,92.05,92.2,45071.0,92.28,92.34,92.05,92.2,45071.0
2018-11-15 15:50:00,92.19,92.76,92.18,92.42,83422.0,92.19,92.76,92.18,92.42,83422.0
2018-11-16 09:30:00,91.77,91.81,90.5,91.25,20600.0,91.77,91.81,90.5,91.25,20600.0
2018-11-16 09:40:00,91.27,92.1,90.93,92.1,9957.0,91.27,92.1,90.93,92.1,9957.0
2018-11-16 09:50:00,92.2,93.27,91.9,92.94,17386.0,92.2,93.27,91.9,92.94,17386.0
2018-11-16 10:00:00,92.92,93.33,92.26,92.75,17624.0,92.92,93.33,92.26,92.75,17624.0
2018-11-16 10:10:00,92.62,93.27,92.55,92.92,12497.0,92.62,93.27,92.55,92.92,12497.0
2018-11-16 10:20:00,92.76,93.57,92.72,93.46,17367.0,92.76,93.57,92.72,93.46,17367.0
2018-11-16 10:30:00,93.31,93.47,93.1,93.28,12106.0,93.31,93.47,93.1,93.28,12106.0
2018-11-16 10:40:00,93.31,93.31,92.4,92.48,19225.0,93.31,93.31,92.4,92.48,19225.0
2018-11-16 10:50:00,92.42,92.42,92.0,92.02,7308.0,92.42,92.42,92.0,92.02,7308.0
2018-11-16 11:00:00,92.05,92.22,91.82,91.94,8275.0,92.05,92.22,91.82,91.94,8275.0
2018-11-16 11:10:00,91.92,91.92,91.59,91.72,5971.0,91.92,91.92,91.59,91.72,5971.0
2018-11-16 11:20:00,91.65,92.12,91.56,91.91,9364.0,91.65,92.12,91.56,91.91,9364.0
2018-11-16 11:30:00,91.84,91.84,91.35,91.59,5228.0,91.84,91.84,91.35,91.59,5228.0
2018-11-16 11:40:00,91.55,91.59,91.2,91.2,16532.0,91.55,91.59,91.2,91.2,16532.0
2018-11-16 11:50:00,91.23,91.35,90.81,90.88,43736.0,91.23,91.35,90.81,90.88,43736.0
2018-11-16 12:00:00,90.92,90.93,90.17,90.78,12335.0,90.92,90.93,90.17,90.78,12335.0
2018-11-16 12:10:00,90.78,90.9,90.66,90.72,3775.0,90.78,90.9,90.66,90.72,3775.0
2018-11-16 12:20:00,90.71,90.8,90.56,90.56,4825.0,90.71,90.8,90.56,90.56,4825.0
2018-11-16 12:30:00,90.51,91.4,90.42,91.39,6604.0,90.51,91.4,90.42,91.39,6604.0
2018-11-16 12:40:00,91.59,92.02,91.52,91.92,3997.0,91.59,92.02,91.52,91.92,3997.0
2018-11-16 12:50:00,91.83,91.9,91.59,91.78,10761.0,91.83,91.9,91.59,91.78,10761.0
2018-11-16 13:00:00,91.83,91.87,91.37,91.4,4918.0,91.83,91.87,91.37,91.4,4918.0
2018-11-16 13:10:00,91.49,91.66,91.4,91.61,4184.0,91.49,91.66,91.4,91.61,4184.0
2018-11-16 13:20:00,91.64,91.67,91.45,91.45,6305.0,91.64,91.67,91.45,91.45,6305.0
2018-11-16 13:30:00,91.48,91.51,91.24,91.34,16017.0,91.48,91.51,91.24,91.34,16017.0
2018-11-16 13:40:00,91.37,91.4,91.1,91.34,12834.0,91.37,91.4,91.1,91.34,12834.0
2018-11-16 13:50:00,91.34,91.59,91.29,91.39,5158.0,91.34,91.59,91.29,91.39,5158.0
2018-11-16 14:00:00,91.5,91.64,91.44,91.51,10129.0,91.5,91.64,91.44,91.51,10129.0
2018-11-16 14:10:00,91.62,91.78,91.44,91.78,5178.0,91.62,91.78,91.44,91.78,5178.0
2018-11-16 14:20:00,91.69,91.79,91.35,91.63,8795.0,91.69,91.79,91.35,91.63,8795.0
2018-11-16 14:30:00,91.62,92.0,91.61,92.0,13094.0,91.62,92.0,91.61,92.0,13094.0
2018-11-16 14:40:00,91.88,92.27,91.88,92.27,8146.0,91.88,92.27,91.88,92.27,8146.0
2018-11-16 14:50:00,92.29,92.62,92.21,92.54,17254.0,92.29,92.62,92.21,92.54,17254.0
2018-11-16 15:00:00,92.48,92.59,92.33,92.41,8885.0,92.48,92.59,92.33,92.41,8885.0
2018-11-16 15:10:00,92.49,92.8,92.47,92.8,9549.0,92.49,92.8,92.47,92.8,9549.0
2018-11-16 15:20:00,92.74,92.83,92.66,92.66,20033.0,92.74,92.83,92.66,92.66,20033.0
2018-11-16 15:30:00,92.67,92.73,92.55,92.68,33787.0,92.67,92.73,92.55,92.68,33787.0
2018-11-16 15:40:00,92.71,92.72,92.45,92.5,38487.0,92.71,92.72,92.45,92.5,38487.0
2018-11-16 15:50:00,92.56,92.56,92.3,92.44,62832.0,92.56,92.56,92.3,92.44,62832.0
2018-11-19 09:30:00,91.77,92.48,90.62,90.63,32712.0,91.77,92.48,90.62,90.63,32712.0
2018-11-19 09:40:00,90.6,91.03,89.57,89.63,13446.0,90.6,91.03,89.57,89.63,13446.0
2018-11-19 09:50:00,89.63,89.64,87.71,88.52,33014.0,89.63,89.64,87.71,88.52,33014.0
2018-11-19 10:00:00,88.55,88.55,87.02,87.17,47745.0,88.55,88.55,87.02,87.17,47745.0
2018-11-19 10:10:00,87.29,88.18,87.04,87.73,47772.0,87.29,88.18,87.04,87.73,47772.0
2018-11-19 10:20:00,87.66,87.72,86.33,86.54,97575.0,87.66,87.72,86.33,86.54,97575.0
2018-11-19 10:30:00,86.45,86.58,85.84,86.18,43055.0,86.45,86.58,85.84,86.18,43055.0
2018-11-19 10:40:00,86.12,86.36,85.82,86.26,30279.0,86.12,86.36,85.82,86.26,30279.0
2018-11-19 10:50:00,86.3,87.44,86.3,87.38,31620.0,86.3,87.44,86.3,87.38,31620.0
2018-11-19 11:00:00,87.37,87.72,87.07,87.09,14142.0,87.37,87.72,87.07,87.09,14142.0
2018-11-19 11:10:00,87.04,87.04,86.3,86.5,33387.0,87.04,87.04,86.3,86.5,33387.0
2018-11-19 11:20:00,86.42,86.91,86.01,86.26,17356.0,86.42,86.91,86.01,86.26,17356.0
2018-11-19 11:30:00,86.19,86.26,86.0,86.01,12818.0,86.19,86.26,86.0,86.01,12818.0
2018-11-19 11:40:00,86.01,86.18,85.57,85.57,23682.0,86.01,86.18,85.57,85.57,23682.0
2018-11-19 11:50:00,85.62,85.67,85.0,85.09,53615.0,85.62,85.67,85.0,85.09,53615.0
2018-11-19 12:00:00,85.06,85.16,84.42,84.68,35430.0,85.06,85.16,84.42,84.68,35430.0
2018-11-19 12:10:00,84.71,85.1,84.71,85.04,39370.0,84.71,85.1,84.71,85.04,39370.0
2018-11-19 12:20:00,85.04,85.09,84.72,85.02,15970.0,85.04,85.09,84.72,85.02,15970.0
2018-11-19 12:30:00,84.96,85.08,84.58,85.01,27532.0,84.96,85.08,84.58,85.01,27532.0
2018-11-19 12:40:00,85.04,85.05,84.56,84.65,23222.0,85.04,85.05,84.56,84.65,23222.0
2018-11-19 12:50:00,84.6,84.84,84.32,84.38,30186.0,84.6,84.84,84.32,84.38,30186.0
2018-11-19 13:00:00,84.35,84.85,84.19,84.39,31738.0,84.35,84.85,84.19,84.39,31738.0
2018-11-19 13:10:00,84.39,84.63,84.23,84.52,14285.0,84.39,84.63,84.23,84.52,14285.0
2018-11-19 13:20:00,84.53,84.64,84.4,84.48,12033.0,84.53,84.64,84.4,84.48,12033.0
2018-11-19 13:30:00,84.6,85.02,84.28,85.02,14947.0,84.6,85.02,84.28,85.02,14947.0
2018-11-19 13:40:00,84.99,85.02,84.62,84.93,18883.0,84.99,85.02,84.62,84.93,18883.0
2018-11-19 13:50:00,84.93,84.98,84.47,84.47,17371.0,84.93,84.98,84.47,84.47,17371.0
2018-11-19 14:00:00,84.48,84.58,84.16,84.53,30948.0,84.48,84.58,84.16,84.53,30948.0
2018-11-19 14:10:00,84.48,84.72,84.36,84.58,18636.0,84.48,84.72,84.36,84.58,18636.0
2018-11-19 14:20:00,84.64,84.78,84.28,84.42,19545.0,84.64,84.78,84.28,84.42,19545.0
2018-11-19 14:30:00,84.37,84.47,84.09,84.32,35445.0,84.37,84.47,84.09,84.32,35445.0
2018-11-19 14:40:00,84.37,84.55,84.12,84.46,23162.0,84.37,84.55,84.12,84.46,23162.0
2018-11-19 14:50:00,84.43,84.5,84.33,84.37,20439.0,84.43,84.5,84.33,84.37,20439.0
2018-11-19 15:00:00,84.37,84.77,84.22,84.6,35855.0,84.37,84.77,84.22,84.6,35855.0
2018-11-19 15:10:00,84.63,85.12,84.61,84.77,32182.0,84.63,85.12,84.61,84.77,32182.0
2018-11-19 15:20:00,84.8,84.89,84.55,84.71,33752.0,84.8,84.89,84.55,84.71,33752.0
2018-11-19 15:30:00,84.71,84.86,84.52,84.55,59983.0,84.71,84.86,84.52,84.55,59983.0
2018-11-19 15:40:00,84.53,84.7,84.4,84.52,93163.0,84.53,84.7,84.4,84.52,93163.0
2018-11-19 15:50:00,84.52,84.8,84.15,84.76,166109.0,84.52,84.8,84.15,84.76,166109.0
2018-11-20 09:30:00,80.85,83.1,79.61,83.06,191478.0,80.85,83.1,79.61,83.06,191478.0
2018-11-20 09:40:00,83.09,84.55,82.8,84.04,79706.0,83.09,84.55,82.8,84.04,79706.0
2018-11-20 09:50:00,84.04,84.19,82.15,82.8,65516.0,84.04,84.19,82.15,82.8,65516.0
2018-11-20 10:00:00,82.82,83.62,82.58,82.85,54640.0,82.82,83.62,82.58,82.85,54640.0
2018-11-20 10:10:00,82.76,83.72,82.16,83.69,46713.0,82.76,83.72,82.16,83.69,46713.0
2018-11-20 10:20:00,83.7,85.23,83.57,85.2,59168.0,83.7,85.23,83.57,85.2,59168.0
2018-11-20 10:30:00,85.14,85.91,84.78,85.76,49550.0,85.14,85.91,84.78,85.76,49550.0
2018-11-20 10:40:00,85.73,85.97,85.04,85.48,55775.0,85.73,85.97,85.04,85.48,55775.0
2018-11-20 10:50:00,85.65,86.55,85.12,86.5,34123.0,85.65,86.55,85.12,86.5,34123.0
2018-11-20 11:00:00,86.54,86.67,85.89,86.2,25203.0,86.54,86.67,85.89,86.2,25203.0
2018-11-20 11:10:00,86.27,86.3,84.9,84.9,42679.0,86.27,86.3,84.9,84.9,42679.0
2018-11-20 11:20:00,84.97,85.11,84.42,84.44,40149.0,84.97,85.11,84.42,84.44,40149.0
2018-11-20 11:30:00,84.59,85.88,84.53,85.63,25464.0,84.59,85.88,84.53,85.63,25464.0
2018-11-20 11:40:00,85.54,86.17,85.54,85.62,42305.0,85.54,86.17,85.54,85.62,42305.0
2018-11-20 11:50:00,85.48,86.26,85.48,86.07,27420.0,85.48,86.26,85.48,86.07,27420.0
2018-11-20 12:00:00,85.98,86.55,85.84,86.19,11792.0,85.98,86.55,85.84,86.19,11792.0
2018-11-20 12:10:00,86.19,86.26,85.72,85.85,10324.0,86.19,86.26,85.72,85.85,10324.0
2018-11-20 12:20:00,85.84,86.4,85.71,86.12,15690.0,85.84,86.4,85.71,86.12,15690.0
2018-11-20 12:30:00,86.09,86.43,86.09,86.12,13097.0,86.09,86.43,86.09,86.12,13097.0
2018-11-20 12:40:00,86.18,86.2,85.23,85.4,27859.0,86.18,86.2,85.23,85.4,27859.0
2018-11-20 12:50:00,85.32,85.84,85.24,85.66,18159.0,85.32,85.84,85.24,85.66,18159.0
2018-11-20 13:00:00,85.61,86.0,85.43,85.92,12576.0,85.61,86.0,85.43,85.92,12576.0
2018-11-20 13:10:00,85.99,86.18,85.7,85.72,18294.0,85.99,86.18,85.7,85.72,18294.0
2018-11-20 13:20:00,85.77,85.78,85.48,85.63,16509.0,85.77,85.78,85.48,85.63,16509.0
2018-11-20 13:30:00,85.62,85.69,85.42,85.6,14635.0,85.62,85.69,85.42,85.6,14635.0
2018-11-20 13:40:00,85.57,86.11,85.48,86.01,13252.0,85.57,86.11,85.48,86.01,13252.0
2018-11-20 13:50:00,85.97,86.02,85.46,85.46,15220.0,85.97,86.02,85.46,85.46,15220.0
2018-11-20 14:00:00,85.43,85.59,85.21,85.42,22672.0,85.43,85.59,85.21,85.42,22672.0
2018-11-20 14:10:00,85.34,85.84,85.28,85.68,16890.0,85.34,85.84,85.28,85.68,16890.0
2018-11-20 14:20:00,85.69,85.84,85.48,85.59,18615.0,85.69,85.84,85.48,85.59,18615.0
2018-11-20 14:30:00,85.6,86.46,85.58,86.14,26887.0,85.6,86.46,85.58,86.14,26887.0
2018-11-20 14:40:00,86.16,86.22,85.71,85.73,15032.0,86.16,86.22,85.71,85.73,15032.0
2018-11-20 14:50:00,85.76,86.08,85.69,86.02,17050.0,85.76,86.08,85.69,86.02,17050.0
2018-11-20 15:00:00,85.99,86.24,85.3,85.6,33616.0,85.99,86.24,85.3,85.6,33616.0
2018-11-20 15:10:00,85.6,86.1,85.55,86.02,24101.0,85.6,86.1,85.55,86.02,24101.0
2018-11-20 15:20:00,86.02,86.2,85.76,86.08,29769.0,86.02,86.2,85.76,86.08,29769.0
2018-11-20 15:30:00,86.07,86.07,85.7,86.06,35918.0,86.07,86.07,85.7,86.06,35918.0
2018-11-20 15:40:00,86.02,86.02,85.25,85.3,53869.0,86.02,86.02,85.25,85.3,53869.0
2018-11-20 15:50:00,85.32,85.55,85.16,85.52,101883.0,85.32,85.55,85.16,85.52,101883.0
2018-11-21 09:30:00,87.33,89.51,86.87,87.64,29973.0,87.33,89.51,86.87,87.64,29973.0
2018-11-21 09:40:00,88.01,88.25,87.33,87.33,27688.0,88.01,88.25,87.33,87.33,27688.0
2018-11-21 09:50:00,87.27,88.07,86.89,87.82,10013.0,87.27,88.07,86.89,87.82,10013.0
2018-11-21 10:00:00,87.94,88.5,87.04,87.04,8874.0,87.94,88.5,87.04,87.04,8874.0
2018-11-21 10:10:00,87.16,88.14,87.16,87.78,9265.0,87.16,88.14,87.16,87.78,9265.0
2018-11-21 10:20:00,87.77,88.41,87.65,87.89,21396.0,87.77,88.41,87.65,87.89,21396.0
2018-11-21 10:30:00,87.81,88.16,87.7,87.7,37030.0,87.81,88.16,87.7,87.7,37030.0
2018-11-21 10:40:00,87.7,87.8,87.45,87.61,29888.0,87.7,87.8,87.45,87.61,29888.0
2018-11-21 10:50:00,87.7,88.01,87.61,87.69,6185.0,87.7,88.01,87.61,87.69,6185.0
2018-11-21 11:00:00,87.66,88.28,87.65,88.28,10550.0,87.66,88.28,87.65,88.28,10550.0
2018-11-21 11:10:00,88.19,89.02,88.18,89.02,23587.0,88.19,89.02,88.18,89.02,23587.0
2018-11-21 11:20:00,88.94,89.31,88.94,89.18,12535.0,88.94,89.31,88.94,89.18,12535.0
2018-11-21 11:30:00,89.1,89.44,89.1,89.32,19346.0,89.1,89.44,89.1,89.32,19346.0
2018-11-21 11:40:00,89.32,89.39,89.07,89.31,17448.0,89.32,89.39,89.07,89.31,17448.0
2018-11-21 11:50:00,89.3,89.43,89.0,89.11,15587.0,89.3,89.43,89.0,89.11,15587.0
2018-11-21 12:00:00,89.16,89.37,89.1,89.26,25383.0,89.16,89.37,89.1,89.26,25383.0
2018-11-21 12:10:00,89.29,89.41,89.2,89.4,10947.0,89.29,89.41,89.2,89.4,10947.0
2018-11-21 12:20:00,89.38,89.5,89.19,89.41,10107.0,89.38,89.5,89.19,89.41,10107.0
2018-11-21 12:30:00,89.39,89.41,89.25,89.33,13273.0,89.39,89.41,89.25,89.33,13273.0
2018-11-21 12:40:00,89.33,89.58,89.33,89.53,5334.0,89.33,89.58,89.33,89.53,5334.0
2018-11-21 12:50:00,89.52,89.87,89.43,89.8,23230.0,89.52,89.87,89.43,89.8,23230.0
2018-11-21 13:00:00,89.8,89.98,89.7,89.78,26222.0,89.8,89.98,89.7,89.78,26222.0
2018-11-21 13:10:00,89.74,90.04,89.69,89.91,11781.0,89.74,90.04,89.69,89.91,11781.0
2018-11-21 13:20:00,89.88,89.9,89.56,89.77,11021.0,89.88,89.9,89.56,89.77,11021.0
2018-11-21 13:30:00,89.76,90.11,89.71,89.85,17124.0,89.76,90.11,89.71,89.85,17124.0
2018-11-21 13:40:00,89.85,90.14,89.65,89.7,55145.0,89.85,90.14,89.65,89.7,55145.0
2018-11-21 13:50:00,89.75,89.78,89.54,89.78,11929.0,89.75,89.78,89.54,89.78,11929.0
2018-11-21 14:00:00,89.73,89.79,89.6,89.7,15484.0,89.73,89.79,89.6,89.7,15484.0
2018-11-21 14:10:00,89.64,89.64,89.33,89.42,11392.0,89.64,89.64,89.33,89.42,11392.0
2018-11-21 14:20:00,89.38,89.71,89.28,89.65,20406.0,89.38,89.71,89.28,89.65,20406.0
2018-11-21 14:30:00,89.69,89.75,89.51,89.64,10078.0,89.69,89.75,89.51,89.64,10078.0
2018-11-21 14:40:00,89.64,89.67,89.32,89.39,5375.0,89.64,89.67,89.32,89.39,5375.0
2018-11-21 14:50:00,89.45,89.52,89.3,89.38,15777.0,89.45,89.52,89.3,89.38,15777.0
2018-11-21 15:00:00,89.39,89.63,89.22,89.46,27744.0,89.39,89.63,89.22,89.46,27744.0
2018-11-21 15:10:00,89.47,89.51,89.27,89.35,20378.0,89.47,89.51,89.27,89.35,20378.0
2018-11-21 15:20:00,89.34,89.46,89.26,89.29,27661.0,89.34,89.46,89.26,89.29,27661.0
2018-11-21 15:30:00,89.29,89.29,89.07,89.14,45370.0,89.29,89.29,89.07,89.14,45370.0
2018-11-21 15:40:00,89.14,89.39,89.04,89.37,85518.0,89.14,89.39,89.04,89.37,85518.0
2018-11-21 15:50:00,89.37,89.41,89.14,89.15,116407.0,89.37,89.41,89.14,89.15,116407.0
2018-11-23 09:30:00,87.86,89.9,87.52,89.83,18839.0,87.86,89.9,87.52,89.83,18839.0
2018-11-23 09:40:00,89.88,90.33,89.42,89.9,12045.0,89.88,90.33,89.42,89.9,12045.0
2018-11-23 09:50:00,89.9,90.64,89.68,90.13,15233.0,89.9,90.64,89.68,90.13,15233.0
2018-11-23 10:00:00,90.24,90.7,90.24,90.5,7645.0,90.24,90.7,90.24,90.5,7645.0
2018-11-23 10:10:00,90.58,90.88,90.33,90.58,13449.0,90.58,90.88,90.33,90.58,13449.0
2018-11-23 10:20:00,90.63,90.81,90.4,90.75,5228.0,90.63,90.81,90.4,90.75,5228.0
2018-11-23 10:30:00,90.72,90.98,90.32,90.33,11593.0,90.72,90.98,90.32,90.33,11593.0
2018-11-23 10:40:00,90.31,90.4,89.88,89.88,12031.0,90.31,90.4,89.88,89.88,12031.0
2018-11-23 10:50:00,89.91,90.41,89.87,90.31,15792.0,89.91,90.41,89.87,90.31,15792.0
2018-11-23 11:00:00,90.37,90.62,90.35,90.56,12450.0,90.37,90.62,90.35,90.56,12450.0
2018-11-23 11:10:00,90.57,90.63,90.19,90.51,18935.0,90.57,90.63,90.19,90.51,18935.0
2018-11-23 11:20:00,90.47,90.82,90.47,90.5,10764.0,90.47,90.82,90.47,90.5,10764.0
2018-11-23 11:30:00,90.51,90.6,90.07,90.07,10669.0,90.51,90.6,90.07,90.07,10669.0
2018-11-23 11:40:00,90.13,90.13,89.6,89.6,21349.0,90.13,90.13,89.6,89.6,21349.0
2018-11-23 11:50:00,89.66,89.74,89.41,89.66,14762.0,89.66,89.74,89.41,89.66,14762.0
2018-11-23 12:00:00,89.58,89.73,89.2,89.27,10533.0,89.58,89.73,89.2,89.27,10533.0
2018-11-23 12:10:00,89.3,89.6,89.27,89.4,20711.0,89.3,89.6,89.27,89.4,20711.0
2018-11-23 12:20:00,89.37,89.5,89.24,89.25,20612.0,89.37,89.5,89.24,89.25,20612.0
2018-11-23 12:30:00,89.22,89.47,89.1,89.37,16523.0,89.22,89.47,89.1,89.37,16523.0
2018-11-23 12:40:00,89.39,89.48,88.98,89.14,21801.0,89.39,89.48,88.98,89.14,21801.0
2018-11-23 12:50:00,89.14,89.15,88.88,88.88,23490.0,89.14,89.15,88.88,88.88,23490.0
2018-11-26 09:30:00,90.88,91.58,89.61,89.9,34213.0,90.88,91.58,89.61,89.9,34213.0
2018-11-26 09:40:00,90.03,90.52,89.97,90.22,29313.0,90.03,90.52,89.97,90.22,29313.0
2018-11-26 09:50:00,90.07,90.52,90.03,90.52,22895.0,90.07,90.52,90.03,90.52,22895.0
2018-11-26 10:00:00,90.57,90.97,89.76,89.92,41749.0,90.57,90.97,89.76,89.92,41749.0
2018-11-26 10:10:00,89.82,90.04,89.49,89.78,24951.0,89.82,90.04,89.49,89.78,24951.0
2018-11-26 10:20:00,89.77,89.78,89.5,89.74,9531.0,89.77,89.78,89.5,89.74,9531.0
2018-11-26 10:30:00,89.71,90.25,89.71,90.25,13275.0,89.71,90.25,89.71,90.25,13275.0
2018-11-26 10:40:00,90.17,90.21,89.8,89.81,15655.0,90.17,90.21,89.8,89.81,15655.0
2018-11-26 10:50:00,89.89,90.59,89.77,90.37,11700.0,89.89,90.59,89.77,90.37,11700.0
2018-11-26 11:00:00,90.37,90.49,90.06,90.49,15523.0,90.37,90.49,90.06,90.49,15523.0
2018-11-26 11:10:00,90.56,90.87,90.5,90.72,22727.0,90.56,90.87,90.5,90.72,22727.0
2018-11-26 11:20:00,90.6,90.7,90.4,90.43,19917.0,90.6,90.7,90.4,90.43,19917.0
2018-11-26 11:30:00,90.4,90.4,89.72,89.78,16188.0,90.4,90.4,89.72,89.78,16188.0
2018-11-26 11:40:00,89.83,90.0,89.74,89.99,8858.0,89.83,90.0,89.74,89.99,8858.0
2018-11-26 11:50:00,90.07,90.37,90.0,90.16,11612.0,90.07,90.37,90.0,90.16,11612.0
2018-11-26 12:00:00,90.16,90.68,90.08,90.62,9129.0,90.16,90.68,90.08,90.62,9129.0
2018-11-26 12:10:00,90.59,90.7,90.39,90.7,15631.0,90.59,90.7,90.39,90.7,15631.0
2018-11-26 12:20:00,90.61,90.77,90.54,90.68,5974.0,90.61,90.77,90.54,90.68,5974.0
2018-11-26 12:30:00,90.59,90.65,90.08,90.15,25193.0,90.59,90.65,90.08,90.15,25193.0
2018-11-26 12:40:00,90.12,90.59,90.08,90.59,11169.0,90.12,90.59,90.08,90.59,11169.0
2018-11-26 12:50:00,90.64,90.89,90.59,90.89,10416.0,90.64,90.89,90.59,90.89,10416.0
2018-11-26 13:00:00,90.9,90.95,90.68,90.94,8628.0,90.9,90.95,90.68,90.94,8628.0
2018-11-26 13:10:00,90.89,91.3,90.84,91.2,16902.0,90.89,91.3,90.84,91.2,16902.0
2018-11-26 13:20:00,91.15,91.16,90.92,90.96,12412.0,91.15,91.16,90.92,90.96,12412.0
2018-11-26 13:30:00,90.99,91.27,90.96,91.14,18220.0,90.99,91.27,90.96,91.14,18220.0
2018-11-26 13:40:00,91.13,91.24,90.95,91.24,7331.0,91.13,91.24,90.95,91.24,7331.0
2018-11-26 13:50:00,91.23,91.4,91.16,91.39,14785.0,91.23,91.4,91.16,91.39,14785.0
2018-11-26 14:00:00,91.4,91.43,91.1,91.25,14400.0,91.4,91.43,91.1,91.25,14400.0
2018-11-26 14:10:00,91.18,91.39,91.08,91.39,12304.0,91.18,91.39,91.08,91.39,12304.0
2018-11-26 14:20:00,91.3,91.52,91.26,91.34,10005.0,91.3,91.52,91.26,91.34,10005.0
2018-11-26 14:30:00,91.34,91.64,91.13,91.19,23190.0,91.34,91.64,91.13,91.19,23190.0
2018-11-26 14:40:00,91.15,91.17,90.7,91.03,19640.0,91.15,91.17,90.7,91.03,19640.0
2018-11-26 14:50:00,91.06,91.2,90.96,91.2,14808.0,91.06,91.2,90.96,91.2,14808.0
2018-11-26 15:00:00,91.19,91.4,91.01,91.02,21004.0,91.19,91.4,91.01,91.02,21004.0
2018-11-26 15:10:00,91.02,91.22,91.0,91.08,13325.0,91.02,91.22,91.0,91.08,13325.0
2018-11-26 15:20:00,91.07,91.18,90.99,91.07,27307.0,91.07,91.18,90.99,91.07,27307.0
2018-11-26 15:30:00,91.07,91.54,91.07,91.4,43845.0,91.07,91.54,91.07,91.4,43845.0
2018-11-26 15:40:00,91.31,91.42,91.16,91.35,65107.0,91.31,91.42,91.16,91.35,65107.0
2018-11-26 15:50:00,91.35,91.61,91.34,91.61,97738.0,91.35,91.61,91.34,91.61,97738.0
2018-11-27 09:30:00,90.78,91.61,89.52,90.65,31949.0,90.78,91.61,89.52,90.65,31949.0
2018-11-27 09:40:00,90.44,90.56,89.52,90.52,10423.0,90.44,90.56,89.52,90.52,10423.0
2018-11-27 09:50:00,90.39,91.53,90.16,91.22,33374.0,90.39,91.53,90.16,91.22,33374.0
2018-11-27 10:00:00,91.0,91.02,90.29,90.7,23762.0,91.0,91.02,90.29,90.7,23762.0
2018-11-27 10:10:00,90.54,90.78,90.14,90.17,24819.0,90.54,90.78,90.14,90.17,24819.0
2018-11-27 10:20:00,90.09,90.29,89.51,89.51,9109.0,90.09,90.29,89.51,89.51,9109.0
2018-11-27 10:30:00,89.7,89.88,89.52,89.77,15425.0,89.7,89.88,89.52,89.77,15425.0
2018-11-27 10:40:00,89.6,90.13,89.56,90.11,10594.0,89.6,90.13,89.56,90.11,10594.0
2018-11-27 10:50:00,90.21,90.61,90.18,90.37,7020.0,90.21,90.61,90.18,90.37,7020.0
2018-11-27 11:00:00,90.33,90.83,90.25,90.76,27058.0,90.33,90.83,90.25,90.76,27058.0
2018-11-27 11:10:00,90.73,90.87,90.21,90.32,8542.0,90.73,90.87,90.21,90.32,8542.0
2018-11-27 11:20:00,90.35,90.42,90.14,90.42,9263.0,90.35,90.42,90.14,90.42,9263.0
2018-11-27 11:30:00,90.29,90.32,90.04,90.04,11978.0,90.29,90.32,90.04,90.04,11978.0
2018-11-27 11:40:00,90.08,90.33,90.07,90.29,15514.0,90.08,90.33,90.07,90.29,15514.0
2018-11-27 11:50:00,90.37,90.64,90.25,90.6,14640.0,90.37,90.64,90.25,90.6,14640.0
2018-11-27 12:00:00,90.61,90.73,90.42,90.73,14690.0,90.61,90.73,90.42,90.73,14690.0
2018-11-27 12:10:00,90.72,91.12,90.63,91.12,15928.0,90.72,91.12,90.63,91.12,15928.0
2018-11-27 12:20:00,91.04,91.28,90.71,90.71,7586.0,91.04,91.28,90.71,90.71,7586.0
2018-11-27 12:30:00,90.75,91.07,90.73,90.88,10238.0,90.75,91.07,90.73,90.88,10238.0
2018-11-27 12:40:00,90.88,90.93,90.44,90.44,7302.0,90.88,90.93,90.44,90.44,7302.0
2018-11-27 12:50:00,90.41,90.48,90.19,90.37,14108.0,90.41,90.48,90.19,90.37,14108.0
2018-11-27 13:00:00,90.31,90.58,90.31,90.56,14090.0,90.31,90.58,90.31,90.56,14090.0
2018-11-27 13:10:00,90.52,90.67,90.35,90.4,17603.0,90.52,90.67,90.35,90.4,17603.0
2018-11-27 13:20:00,90.43,90.79,90.34,90.72,17204.0,90.43,90.79,90.34,90.72,17204.0
2018-11-27 13:30:00,90.79,90.84,90.53,90.72,14684.0,90.79,90.84,90.53,90.72,14684.0
2018-11-27 13:40:00,90.75,90.82,90.47,90.82,19521.0,90.75,90.82,90.47,90.82,19521.0
2018-11-27 13:50:00,90.77,91.09,90.65,91.09,17521.0,90.77,91.09,90.65,91.09,17521.0
2018-11-27 14:00:00,91.2,91.47,91.1,91.39,13433.0,91.2,91.47,91.1,91.39,13433.0
2018-11-27 14:10:00,91.33,91.36,90.65,90.65,18282.0,91.33,91.36,90.65,90.65,18282.0
2018-11-27 14:20:00,90.61,90.72,90.35,90.56,24089.0,90.61,90.72,90.35,90.56,24089.0
2018-11-27 14:30:00,90.56,91.08,90.52,90.54,29642.0,90.56,91.08,90.52,90.54,29642.0
2018-11-27 14:40:00,90.55,90.67,90.38,90.48,36210.0,90.55,90.67,90.38,90.48,36210.0
2018-11-27 14:50:00,90.48,90.49,89.84,89.95,35093.0,90.48,90.49,89.84,89.95,35093.0
2018-11-27 15:00:00,89.94,90.05,89.75,89.78,23272.0,89.94,90.05,89.75,89.78,23272.0
2018-11-27 15:10:00,89.79,89.88,89.65,89.65,17575.0,89.79,89.88,89.65,89.65,17575.0
2018-11-27 15:20:00,89.66,89.82,89.64,89.79,21259.0,89.66,89.82,89.64,89.79,21259.0
2018-11-27 15:30:00,89.81,89.87,89.63,89.75,30242.0,89.81,89.87,89.63,89.75,30242.0
2018-11-27 15:40:00,89.76,90.0,89.66,89.89,48532.0,89.76,90.0,89.66,89.89,48532.0
2018-11-27 15:50:00,89.9,90.02,89.52,89.79,109636.0,89.9,90.02,89.52,89.79,109636.0
2018-11-28 09:30:00,93.32,93.93,92.42,93.27,148609.0,93.32,93.93,92.42,93.27,148609.0
2018-11-28 09:40:00,93.26,93.62,92.59,93.37,47223.0,93.26,93.62,92.59,93.37,47223.0
2018-11-28 09:50:00,93.5,93.51,92.75,93.25,36500.0,93.5,93.51,92.75,93.25,36500.0
2018-11-28 10:00:00,93.25,93.4,92.53,92.53,22583.0,93.25,93.4,92.53,92.53,22583.0
2018-11-28 10:10:00,92.57,93.44,92.52,93.3,44947.0,92.57,93.44,92.52,93.3,44947.0
2018-11-28 10:20:00,93.36,93.98,93.36,93.55,40456.0,93.36,93.98,93.36,93.55,40456.0
2018-11-28 10:30:00,93.57,93.59,93.01,93.12,39205.0,93.57,93.59,93.01,93.12,39205.0
2018-11-28 10:40:00,93.0,93.19,92.73,92.89,36383.0,93.0,93.19,92.73,92.89,36383.0
2018-11-28 10:50:00,92.99,93.13,92.82,93.13,21485.0,92.99,93.13,92.82,93.13,21485.0
2018-11-28 11:00:00,93.13,93.5,93.13,93.38,25790.0,93.13,93.5,93.13,93.38,25790.0
2018-11-28 11:10:00,93.41,93.88,93.39,93.58,19625.0,93.41,93.88,93.39,93.58,19625.0
2018-11-28 11:20:00,93.54,93.7,93.31,93.55,20405.0,93.54,93.7,93.31,93.55,20405.0
2018-11-28 11:30:00,93.48,93.79,93.48,93.77,137370.0,93.48,93.79,93.48,93.77,137370.0
2018-11-28 11:40:00,93.73,94.18,93.62,94.0,40709.0,93.73,94.18,93.62,94.0,40709.0
2018-11-28 11:50:00,94.0,94.47,94.0,94.35,49751.0,94.0,94.47,94.0,94.35,49751.0
2018-11-28 12:00:00,94.26,95.27,94.26,95.03,57577.0,94.26,95.27,94.26,95.03,57577.0
2018-11-28 12:10:00,95.06,95.96,94.76,95.85,58903.0,95.06,95.96,94.76,95.85,58903.0
2018-11-28 12:20:00,95.8,96.26,95.63,96.15,81841.0,95.8,96.26,95.63,96.15,81841.0
2018-11-28 12:30:00,96.13,96.63,95.84,96.28,58313.0,96.13,96.63,95.84,96.28,58313.0
2018-11-28 12:40:00,96.32,96.58,96.08,96.38,72964.0,96.32,96.58,96.08,96.38,72964.0
2018-11-28 12:50:00,96.35,96.47,96.17,96.32,49181.0,96.35,96.47,96.17,96.32,49181.0
2018-11-28 13:00:00,96.37,96.47,95.43,95.49,90638.0,96.37,96.47,95.43,95.49,90638.0
2018-11-28 13:10:00,95.43,96.34,95.43,96.13,23908.0,95.43,96.34,95.43,96.13,23908.0
2018-11-28 13:20:00,96.13,96.4,95.66,96.34,28202.0,96.13,96.4,95.66,96.34,28202.0
2018-11-28 13:30:00,96.35,96.88,96.2,96.75,26577.0,96.35,96.88,96.2,96.75,26577.0
2018-11-28 13:40:00,96.83,97.31,96.57,96.88,50874.0,96.83,97.31,96.57,96.88,50874.0
2018-11-28 13:50:00,96.92,97.17,96.71,97.06,32021.0,96.92,97.17,96.71,97.06,32021.0
2018-11-28 14:00:00,97.1,97.16,96.74,96.97,33673.0,97.1,97.16,96.74,96.97,33673.0
2018-11-28 14:10:00,96.93,97.07,96.8,97.06,27465.0,96.93,97.07,96.8,97.06,27465.0
2018-11-28 14:20:00,97.05,97.63,96.84,97.16,41962.0,97.05,97.63,96.84,97.16,41962.0
2018-11-28 14:30:00,97.17,97.59,97.17,97.36,30476.0,97.17,97.59,97.17,97.36,30476.0
2018-11-28 14:40:00,97.39,97.53,97.23,97.53,52369.0,97.39,97.53,97.23,97.53,52369.0
2018-11-28 14:50:00,97.6,97.62,97.32,97.34,63057.0,97.6,97.62,97.32,97.34,63057.0
2018-11-28 15:00:00,97.33,97.84,97.23,97.31,184081.0,97.33,97.84,97.23,97.31,184081.0
2018-11-28 15:10:00,97.38,97.48,97.18,97.43,61897.0,97.38,97.48,97.18,97.43,61897.0
2018-11-28 15:20:00,97.39,97.63,97.24,97.37,43625.0,97.39,97.63,97.24,97.37,43625.0
2018-11-28 15:30:00,97.35,97.79,97.28,97.5,75581.0,97.35,97.79,97.28,97.5,75581.0
2018-11-28 15:40:00,97.46,97.77,97.46,97.73,87987.0,97.46,97.77,97.46,97.73,87987.0
2018-11-28 15:50:00,97.73,98.03,97.64,97.85,239761.0,97.73,98.03,97.64,97.85,239761.0
2018-11-29 09:30:00,97.5,100.44,97.5,99.9,448677.0,97.5,100.44,97.5,99.9,448677.0
2018-11-29 09:40:00,99.9,100.12,98.66,99.44,220250.0,99.9,100.12,98.66,99.44,220250.0
2018-11-29 09:50:00,99.45,100.3,99.34,100.0,174174.0,99.45,100.3,99.34,100.0,174174.0
2018-11-29 10:00:00,100.0,101.39,98.18,98.43,249231.0,100.0,101.39,98.18,98.43,249231.0
2018-11-29 10:10:00,98.48,98.5,95.77,95.9,308090.0,98.48,98.5,95.77,95.9,308090.0
2018-11-29 10:20:00,96.01,96.2,94.52,95.13,153312.0,96.01,96.2,94.52,95.13,153312.0
2018-11-29 10:30:00,95.17,95.6,94.37,95.11,95139.0,95.17,95.6,94.37,95.11,95139.0
2018-11-29 10:40:00,95.1,95.94,94.01,95.43,94549.0,95.1,95.94,94.01,95.43,94549.0
2018-11-29 10:50:00,95.41,96.76,95.4,96.38,75559.0,95.41,96.76,95.4,96.38,75559.0
2018-11-29 11:00:00,96.35,96.8,95.69,95.82,56112.0,96.35,96.8,95.69,95.82,56112.0
2018-11-29 11:10:00,95.73,96.32,95.35,95.6,67948.0,95.73,96.32,95.35,95.6,67948.0
2018-11-29 11:20:00,95.76,97.75,95.62,97.45,47843.0,95.76,97.75,95.62,97.45,47843.0
2018-11-29 11:30:00,97.46,99.45,97.05,98.18,118725.0,97.46,99.45,97.05,98.18,118725.0
2018-11-29 11:40:00,98.22,98.55,97.46,98.38,45631.0,98.22,98.55,97.46,98.38,45631.0
2018-11-29 11:50:00,98.38,99.14,98.26,98.27,49791.0,98.38,99.14,98.26,98.27,49791.0
2018-11-29 12:00:00,98.42,98.82,97.63,97.83,67913.0,98.42,98.82,97.63,97.83,67913.0
2018-11-29 12:10:00,97.84,98.27,97.77,98.23,57999.0,97.84,98.27,97.77,98.23,57999.0
2018-11-29 12:20:00,98.22,98.89,98.14,98.41,37709.0,98.22,98.89,98.14,98.41,37709.0
2018-11-29 12:30:00,98.35,98.57,97.45,97.67,48628.0,98.35,98.57,97.45,97.67,48628.0
2018-11-29 12:40:00,97.73,97.92,96.83,97.11,48394.0,97.73,97.92,96.83,97.11,48394.0
2018-11-29 12:50:00,97.08,97.47,96.83,97.23,34661.0,97.08,97.47,96.83,97.23,34661.0
2018-11-29 13:00:00,97.16,97.35,96.64,97.3,39876.0,97.16,97.35,96.64,97.3,39876.0
2018-11-29 13:10:00,97.17,98.0,97.05,97.99,29202.0,97.17,98.0,97.05,97.99,29202.0
2018-11-29 13:20:00,97.88,98.27,97.76,98.12,27418.0,97.88,98.27,97.76,98.12,27418.0
2018-11-29 13:30:00,98.15,98.15,97.88,98.12,28381.0,98.15,98.15,97.88,98.12,28381.0
2018-11-29 13:40:00,98.16,99.0,98.16,98.89,32875.0,98.16,99.0,98.16,98.89,32875.0
2018-11-29 13:50:00,98.98,99.07,98.72,98.99,26555.0,98.98,99.07,98.72,98.99,26555.0
2018-11-29 14:00:00,98.95,99.37,98.76,98.85,49888.0,98.95,99.37,98.76,98.85,49888.0
2018-11-29 14:10:00,98.86,99.33,98.86,99.24,43164.0,98.86,99.33,98.86,99.24,43164.0
2018-11-29 14:20:00,99.16,99.74,99.16,99.5,27756.0,99.16,99.74,99.16,99.5,27756.0
2018-11-29 14:30:00,99.46,99.48,98.85,98.86,34756.0,99.46,99.48,98.85,98.86,34756.0
2018-11-29 14:40:00,98.9,99.15,98.76,99.15,48858.0,98.9,99.15,98.76,99.15,48858.0
2018-11-29 14:50:00,99.17,99.42,99.0,99.23,41486.0,99.17,99.42,99.0,99.23,41486.0
2018-11-29 15:00:00,99.2,99.48,99.15,99.48,43573.0,99.2,99.48,99.15,99.48,43573.0
2018-11-29 15:10:00,99.44,99.86,99.44,99.77,68708.0,99.44,99.86,99.44,99.77,68708.0
2018-11-29 15:20:00,99.76,99.8,99.38,99.54,38041.0,99.76,99.8,99.38,99.54,38041.0
2018-11-29 15:30:00,99.57,99.58,99.11,99.29,72850.0,99.57,99.58,99.11,99.29,72850.0
2018-11-29 15:40:00,99.29,99.49,99.08,99.17,92742.0,99.29,99.49,99.08,99.17,92742.0
2018-11-29 15:50:00,99.15,99.2,98.49,98.65,206124.0,99.15,99.2,98.49,98.65,206124.0
2018-11-30 09:30:00,98.8,99.56,97.57,98.24,67411.0,98.8,99.56,97.57,98.24,67411.0
2018-11-30 09:40:00,98.4,99.65,98.0,99.44,22108.0,98.4,99.65,98.0,99.44,22108.0
2018-11-30 09:50:00,99.33,99.52,98.84,99.05,46606.0,99.33,99.52,98.84,99.05,46606.0
2018-11-30 10:00:00,99.09,99.3,98.39,98.85,48974.0,99.09,99.3,98.39,98.85,48974.0
2018-11-30 10:10:00,98.89,99.27,98.75,99.1,55589.0,98.89,99.27,98.75,99.1,55589.0
2018-11-30 10:20:00,99.12,99.15,98.22,98.31,34961.0,99.12,99.15,98.22,98.31,34961.0
2018-11-30 10:30:00,98.37,98.86,98.32,98.66,39122.0,98.37,98.86,98.32,98.66,39122.0
2018-11-30 10:40:00,98.68,98.73,98.35,98.55,50646.0,98.68,98.73,98.35,98.55,50646.0
2018-11-30 10:50:00,98.55,98.74,97.92,97.93,38724.0,98.55,98.74,97.92,97.93,38724.0
2018-11-30 11:00:00,97.94,98.05,97.05,97.37,40550.0,97.94,98.05,97.05,97.37,40550.0
2018-11-30 11:10:00,97.33,97.64,97.08,97.51,23841.0,97.33,97.64,97.08,97.51,23841.0
2018-11-30 11:20:00,97.56,97.69,96.73,96.77,38006.0,97.56,97.69,96.73,96.77,38006.0
2018-11-30 11:30:00,96.92,97.7,96.81,97.26,15643.0,96.92,97.7,96.81,97.26,15643.0
2018-11-30 11:40:00,97.29,97.66,97.2,97.66,17215.0,97.29,97.66,97.2,97.66,17215.0
2018-11-30 11:50:00,97.6,97.6,96.83,96.83,40361.0,97.6,97.6,96.83,96.83,40361.0
2018-11-30 12:00:00,96.83,96.94,96.55,96.92,33474.0,96.83,96.94,96.55,96.92,33474.0
2018-11-30 12:10:00,96.91,97.0,96.59,96.99,22391.0,96.91,97.0,96.59,96.99,22391.0
2018-11-30 12:20:00,96.92,96.92,96.15,96.37,50156.0,96.92,96.92,96.15,96.37,50156.0
2018-11-30 12:30:00,96.34,96.54,96.07,96.31,32732.0,96.34,96.54,96.07,96.31,32732.0
2018-11-30 12:40:00,96.25,96.41,95.86,96.03,34510.0,96.25,96.41,95.86,96.03,34510.0
2018-11-30 12:50:00,96.05,96.1,95.68,95.73,22356.0,96.05,96.1,95.68,95.73,22356.0
2018-11-30 13:00:00,95.7,95.75,94.79,94.98,104819.0,95.7,95.75,94.79,94.98,104819.0
2018-11-30 13:10:00,94.97,95.0,94.36,94.89,79947.0,94.97,95.0,94.36,94.89,79947.0
2018-11-30 13:20:00,94.9,95.67,94.89,95.61,81123.0,94.9,95.67,94.89,95.61,81123.0
2018-11-30 13:30:00,95.53,95.8,95.32,95.64,52561.0,95.53,95.8,95.32,95.64,52561.0
2018-11-30 13:40:00,95.64,95.89,95.6,95.8,54847.0,95.64,95.89,95.6,95.8,54847.0
2018-11-30 13:50:00,95.84,95.95,95.65,95.68,48597.0,95.84,95.95,95.65,95.68,48597.0
2018-11-30 14:00:00,95.7,96.09,95.5,96.06,58906.0,95.7,96.09,95.5,96.06,58906.0
2018-11-30 14:10:00,96.18,96.41,96.06,96.11,19154.0,96.18,96.41,96.06,96.11,19154.0
2018-11-30 14:20:00,96.16,96.65,96.1,96.55,24122.0,96.16,96.65,96.1,96.55,24122.0
2018-11-30 14:30:00,96.56,96.56,96.34,96.46,30049.0,96.56,96.56,96.34,96.46,30049.0
2018-11-30 14:40:00,96.47,96.53,96.06,96.23,38053.0,96.47,96.53,96.06,96.23,38053.0
2018-11-30 14:50:00,96.22,96.51,96.21,96.37,26361.0,96.22,96.51,96.21,96.37,26361.0
2018-11-30 15:00:00,96.37,96.58,96.29,96.57,25667.0,96.37,96.58,96.29,96.57,25667.0
2018-11-30 15:10:00,96.59,96.86,96.5,96.65,47242.0,96.59,96.86,96.5,96.65,47242.0
2018-11-30 15:20:00,96.72,96.72,96.5,96.51,23638.0,96.72,96.72,96.5,96.51,23638.0
2018-11-30 15:30:00,96.53,96.61,96.35,96.47,79739.0,96.53,96.61,96.35,96.47,79739.0
2018-11-30 15:40:00,96.48,96.51,96.13,96.24,69484.0,96.48,96.51,96.13,96.24,69484.0
2018-11-30 15:50:00,96.24,96.5,96.14,96.23,130431.0,96.24,96.5,96.14,96.23,130431.0
2018-12-03 09:30:00,99.17,99.22,98.22,98.41,98338.0,99.17,99.22,98.22,98.41,98338.0
2018-12-03 09:40:00,98.4,98.7,97.8,98.5,72522.0,98.4,98.7,97.8,98.5,72522.0
2018-12-03 09:50:00,98.52,98.52,96.76,97.64,41088.0,98.52,98.52,96.76,97.64,41088.0
2018-12-03 10:00:00,97.65,98.3,97.29,97.9,71357.0,97.65,98.3,97.29,97.9,71357.0
2018-12-03 10:10:00,97.9,98.81,97.86,98.5,48861.0,97.9,98.81,97.86,98.5,48861.0
2018-12-03 10:20:00,98.54,98.75,98.31,98.33,44442.0,98.54,98.75,98.31,98.33,44442.0
2018-12-03 10:30:00,98.33,98.5,97.4,97.4,28008.0,98.33,98.5,97.4,97.4,28008.0
2018-12-03 10:40:00,97.38,97.62,97.19,97.21,46445.0,97.38,97.62,97.19,97.21,46445.0
2018-12-03 10:50:00,97.21,97.27,96.77,96.87,53799.0,97.21,97.27,96.77,96.87,53799.0
2018-12-03 11:00:00,96.91,97.35,96.83,97.35,27475.0,96.91,97.35,96.83,97.35,27475.0
2018-12-03 11:10:00,97.37,97.42,97.12,97.4,12916.0,97.37,97.42,97.12,97.4,12916.0
2018-12-03 11:20:00,97.37,97.63,97.18,97.63,32794.0,97.37,97.63,97.18,97.63,32794.0
2018-12-03 11:30:00,97.66,98.09,97.65,97.98,18556.0,97.66,98.09,97.65,97.98,18556.0
2018-12-03 11:40:00,98.0,98.02,97.26,97.42,17059.0,98.0,98.02,97.26,97.42,17059.0
2018-12-03 11:50:00,97.41,97.52,97.01,97.01,18868.0,97.41,97.52,97.01,97.01,18868.0
2018-12-03 12:00:00,97.03,97.72,96.98,97.72,11575.0,97.03,97.72,96.98,97.72,11575.0
2018-12-03 12:10:00,97.68,97.95,97.67,97.79,7171.0,97.68,97.95,97.67,97.79,7171.0
2018-12-03 12:20:00,97.79,98.02,97.68,97.97,9302.0,97.79,98.02,97.68,97.97,9302.0
2018-12-03 12:30:00,97.99,98.31,97.96,98.1,16110.0,97.99,98.31,97.96,98.1,16110.0
2018-12-03 12:40:00,98.13,98.19,98.06,98.11,16848.0,98.13,98.19,98.06,98.11,16848.0
2018-12-03 12:50:00,98.08,98.13,97.92,98.04,10019.0,98.08,98.13,97.92,98.04,10019.0
2018-12-03 13:00:00,98.05,98.51,98.03,98.43,48413.0,98.05,98.51,98.03,98.43,48413.0
2018-12-03 13:10:00,98.5,98.84,98.5,98.69,19224.0,98.5,98.84,98.5,98.69,19224.0
2018-12-03 13:20:00,98.68,98.76,98.44,98.69,21047.0,98.68,98.76,98.44,98.69,21047.0
2018-12-03 13:30:00,98.65,98.68,98.16,98.2,13615.0,98.65,98.68,98.16,98.2,13615.0
2018-12-03 13:40:00,98.16,98.28,97.97,98.0,7162.0,98.16,98.28,97.97,98.0,7162.0
2018-12-03 13:50:00,98.02,98.15,97.89,98.15,10782.0,98.02,98.15,97.89,98.15,10782.0
2018-12-03 14:00:00,98.15,98.36,97.86,98.0,16980.0,98.15,98.36,97.86,98.0,16980.0
2018-12-03 14:10:00,97.98,98.34,97.98,98.33,20263.0,97.98,98.34,97.98,98.33,20263.0
2018-12-03 14:20:00,98.36,98.45,98.24,98.4,17836.0,98.36,98.45,98.24,98.4,17836.0
2018-12-03 14:30:00,98.34,98.55,98.32,98.42,21007.0,98.34,98.55,98.32,98.42,21007.0
2018-12-03 14:40:00,98.48,98.53,98.39,98.52,13795.0,98.48,98.53,98.39,98.52,13795.0
2018-12-03 14:50:00,98.54,98.62,98.1,98.33,17532.0,98.54,98.62,98.1,98.33,17532.0
2018-12-03 15:00:00,98.32,98.33,98.0,98.26,21413.0,98.32,98.33,98.0,98.26,21413.0
2018-12-03 15:10:00,98.32,98.68,98.32,98.59,22730.0,98.32,98.68,98.32,98.59,22730.0
2018-12-03 15:20:00,98.6,98.75,98.5,98.66,26968.0,98.6,98.75,98.5,98.66,26968.0
2018-12-03 15:30:00,98.69,98.96,98.6,98.71,56386.0,98.69,98.96,98.6,98.71,56386.0
2018-12-03 15:40:00,98.74,98.74,98.4,98.63,96464.0,98.74,98.74,98.4,98.63,96464.0
2018-12-03 15:50:00,98.64,98.9,98.56,98.84,150855.0,98.64,98.9,98.56,98.84,150855.0
2018-12-04 09:30:00,97.99,100.0,97.99,99.84,130862.0,97.99,100.0,97.99,99.84,130862.0
2018-12-04 09:40:00,99.87,100.16,99.03,99.39,110082.0,99.87,100.16,99.03,99.39,110082.0
2018-12-04 09:50:00,99.4,99.98,99.05,99.86,80218.0,99.4,99.98,99.05,99.86,80218.0
2018-12-04 10:00:00,99.89,99.9,99.29,99.77,41524.0,99.89,99.9,99.29,99.77,41524.0
2018-12-04 10:10:00,99.76,99.9,99.2,99.3,57890.0,99.76,99.9,99.2,99.3,57890.0
2018-12-04 10:20:00,99.16,99.6,99.05,99.6,15940.0,99.16,99.6,99.05,99.6,15940.0
2018-12-04 10:30:00,99.53,99.73,99.0,99.12,28584.0,99.53,99.73,99.0,99.12,28584.0
2018-12-04 10:40:00,99.06,99.36,98.63,99.03,41559.0,99.06,99.36,98.63,99.03,41559.0
2018-12-04 10:50:00,99.02,99.02,98.59,98.62,14327.0,99.02,99.02,98.59,98.62,14327.0
2018-12-04 11:00:00,98.59,99.17,98.46,99.11,15319.0,98.59,99.17,98.46,99.11,15319.0
2018-12-04 11:10:00,99.1,99.35,99.04,99.3,23940.0,99.1,99.35,99.04,99.3,23940.0
2018-12-04 11:20:00,99.25,99.55,99.11,99.22,19627.0,99.25,99.55,99.11,99.22,19627.0
2018-12-04 11:30:00,99.23,99.23,98.71,98.84,19017.0,99.23,99.23,98.71,98.84,19017.0
2018-12-04 11:40:00,98.94,99.05,98.63,98.81,15299.0,98.94,99.05,98.63,98.81,15299.0
2018-12-04 11:50:00,98.79,99.11,98.68,98.73,14914.0,98.79,99.11,98.68,98.73,14914.0
2018-12-04 12:00:00,98.68,98.68,97.65,97.8,30908.0,98.68,98.68,97.65,97.8,30908.0
2018-12-04 12:10:00,97.91,98.03,97.18,97.2,63585.0,97.91,98.03,97.18,97.2,63585.0
2018-12-04 12:20:00,97.27,97.27,96.77,96.81,36605.0,97.27,97.27,96.77,96.81,36605.0
2018-12-04 12:30:00,96.76,97.02,96.09,96.95,46742.0,96.76,97.02,96.09,96.95,46742.0
2018-12-04 12:40:00,96.89,97.16,96.86,97.02,47619.0,96.89,97.16,96.86,97.02,47619.0
2018-12-04 12:50:00,97.0,97.2,96.4,96.41,31634.0,97.0,97.2,96.4,96.41,31634.0
2018-12-04 13:00:00,96.44,96.76,96.38,96.62,27860.0,96.44,96.76,96.38,96.62,27860.0
2018-12-04 13:10:00,96.63,96.8,96.51,96.72,12316.0,96.63,96.8,96.51,96.72,12316.0
2018-12-04 13:20:00,96.72,96.86,96.18,96.38,15088.0,96.72,96.86,96.18,96.38,15088.0
2018-12-04 13:30:00,96.27,96.41,94.7,94.73,57233.0,96.27,96.41,94.7,94.73,57233.0
2018-12-04 13:40:00,94.71,94.85,92.45,93.35,245351.0,94.71,94.85,92.45,93.35,245351.0
2018-12-04 13:50:00,93.4,94.02,90.31,94.02,568141.0,93.4,94.02,90.31,94.02,568141.0
2018-12-04 14:00:00,93.97,94.55,93.18,94.28,153525.0,93.97,94.55,93.18,94.28,153525.0
2018-12-04 14:10:00,94.29,95.1,94.1,94.74,144642.0,94.29,95.1,94.1,94.74,144642.0
2018-12-04 14:20:00,94.76,94.76,93.15,93.28,102252.0,94.76,94.76,93.15,93.28,102252.0
2018-12-04 14:30:00,93.29,93.95,93.21,93.76,104585.0,93.29,93.95,93.21,93.76,104585.0
2018-12-04 14:40:00,93.79,94.49,93.7,94.27,73987.0,93.79,94.49,93.7,94.27,73987.0
2018-12-04 14:50:00,94.27,94.31,93.12,93.15,61923.0,94.27,94.31,93.12,93.15,61923.0
2018-12-04 15:00:00,93.11,93.5,92.9,93.11,73638.0,93.11,93.5,92.9,93.11,73638.0
2018-12-04 15:10:00,93.19,93.62,92.95,93.01,63744.0,93.19,93.62,92.95,93.01,63744.0
2018-12-04 15:20:00,93.05,93.31,92.58,92.61,77648.0,93.05,93.31,92.58,92.61,77648.0
2018-12-04 15:30:00,92.62,93.19,92.58,92.76,73850.0,92.62,93.19,92.58,92.76,73850.0
2018-12-04 15:40:00,92.73,92.93,92.53,92.76,94565.0,92.73,92.93,92.53,92.76,94565.0
2018-12-04 15:50:00,92.76,93.0,92.57,93.0,167047.0,92.76,93.0,92.57,93.0,167047.0
2018-12-06 09:30:00,89.03,91.82,88.3,91.43,150876.0,89.03,91.82,88.3,91.43,150876.0
2018-12-06 09:40:00,91.49,91.76,90.64,90.74,53344.0,91.49,91.76,90.64,90.74,53344.0
2018-12-06 09:50:00,90.93,90.97,89.38,89.9,58355.0,90.93,90.97,89.38,89.9,58355.0
2018-12-06 10:00:00,89.78,90.67,89.32,90.54,59922.0,89.78,90.67,89.32,90.54,59922.0
2018-12-06 10:10:00,90.54,91.18,89.89,90.53,57839.0,90.54,91.18,89.89,90.53,57839.0
2018-12-06 10:20:00,90.59,91.93,90.59,91.63,74931.0,90.59,91.93,90.59,91.63,74931.0
2018-12-06 10:30:00,91.7,91.7,91.03,91.3,29524.0,91.7,91.7,91.03,91.3,29524.0
2018-12-06 10:40:00,91.36,91.5,90.66,90.94,43773.0,91.36,91.5,90.66,90.94,43773.0
2018-12-06 10:50:00,90.85,91.17,90.29,90.43,57207.0,90.85,91.17,90.29,90.43,57207.0
2018-12-06 11:00:00,90.29,90.63,90.11,90.36,17896.0,90.29,90.63,90.11,90.36,17896.0
2018-12-06 11:10:00,90.38,90.5,89.69,89.83,33326.0,90.38,90.5,89.69,89.83,33326.0
2018-12-06 11:20:00,89.7,89.79,88.94,89.49,27993.0,89.7,89.79,88.94,89.49,27993.0
2018-12-06 11:30:00,89.34,89.86,89.1,89.76,39083.0,89.34,89.86,89.1,89.76,39083.0
2018-12-06 11:40:00,89.77,90.37,89.49,90.36,26920.0,89.77,90.37,89.49,90.36,26920.0
2018-12-06 11:50:00,90.42,91.0,90.34,91.0,25099.0,90.42,91.0,90.34,91.0,25099.0
2018-12-06 12:00:00,90.97,91.05,90.5,90.53,28616.0,90.97,91.05,90.5,90.53,28616.0
2018-12-06 12:10:00,90.53,91.34,90.43,91.2,46778.0,90.53,91.34,90.43,91.2,46778.0
2018-12-06 12:20:00,91.12,91.96,90.89,91.95,69011.0,91.12,91.96,90.89,91.95,69011.0
2018-12-06 12:30:00,91.94,92.06,91.3,91.32,80728.0,91.94,92.06,91.3,91.32,80728.0
2018-12-06 12:40:00,91.31,91.75,91.23,91.61,57108.0,91.31,91.75,91.23,91.61,57108.0
2018-12-06 12:50:00,91.58,92.03,91.48,91.48,100528.0,91.58,92.03,91.48,91.48,100528.0
2018-12-06 13:00:00,91.44,91.51,90.95,91.21,45048.0,91.44,91.51,90.95,91.21,45048.0
2018-12-06 13:10:00,91.14,91.15,90.73,90.81,40168.0,91.14,91.15,90.73,90.81,40168.0
2018-12-06 13:20:00,90.75,90.95,90.57,90.82,25743.0,90.75,90.95,90.57,90.82,25743.0
2018-12-06 13:30:00,90.79,90.87,90.34,90.75,35637.0,90.79,90.87,90.34,90.75,35637.0
2018-12-06 13:40:00,90.76,91.67,90.75,91.67,37526.0,90.76,91.67,90.75,91.67,37526.0
2018-12-06 13:50:00,91.65,91.98,91.51,91.66,47866.0,91.65,91.98,91.51,91.66,47866.0
2018-12-06 14:00:00,91.67,91.97,91.54,91.55,103055.0,91.67,91.97,91.54,91.55,103055.0
2018-12-06 14:10:00,91.52,91.57,90.91,90.93,28738.0,91.52,91.57,90.91,90.93,28738.0
2018-12-06 14:20:00,90.98,91.72,90.98,91.72,36978.0,90.98,91.72,90.98,91.72,36978.0
2018-12-06 14:30:00,91.73,91.76,91.29,91.44,26804.0,91.73,91.76,91.29,91.44,26804.0
2018-12-06 14:40:00,91.51,91.76,90.92,91.19,41668.0,91.51,91.76,90.92,91.19,41668.0
2018-12-06 14:50:00,91.29,92.17,91.28,91.77,28610.0,91.29,92.17,91.28,91.77,28610.0
2018-12-06 15:00:00,91.89,92.03,91.33,91.5,26277.0,91.89,92.03,91.33,91.5,26277.0
2018-12-06 15:10:00,91.57,91.65,91.24,91.62,22260.0,91.57,91.65,91.24,91.62,22260.0
2018-12-06 15:20:00,91.58,91.89,91.4,91.84,22215.0,91.58,91.89,91.4,91.84,22215.0
2018-12-06 15:30:00,91.78,92.26,91.78,92.17,32767.0,91.78,92.26,91.78,92.17,32767.0
2018-12-06 15:40:00,92.16,92.44,91.88,92.41,62946.0,92.16,92.44,91.88,92.41,62946.0
2018-12-06 15:50:00,92.39,92.6,92.21,92.34,106155.0,92.39,92.6,92.21,92.34,106155.0
2018-12-07 09:30:00,92.32,92.6,91.91,92.36,39879.0,92.32,92.6,91.91,92.36,39879.0
2018-12-07 09:40:00,92.38,92.76,92.08,92.08,18555.0,92.38,92.76,92.08,92.08,18555.0
2018-12-07 09:50:00,92.06,92.46,91.58,92.46,27502.0,92.06,92.46,91.58,92.46,27502.0
2018-12-07 10:00:00,92.48,92.94,91.96,92.25,42384.0,92.48,92.94,91.96,92.25,42384.0
2018-12-07 10:10:00,92.13,92.36,91.33,91.33,50842.0,92.13,92.36,91.33,91.33,50842.0
2018-12-07 10:20:00,91.34,92.06,91.34,91.8,31405.0,91.34,92.06,91.34,91.8,31405.0
2018-12-07 10:30:00,91.73,91.96,91.21,91.59,14719.0,91.73,91.96,91.21,91.59,14719.0
2018-12-07 10:40:00,91.46,91.95,91.29,91.73,16207.0,91.46,91.95,91.29,91.73,16207.0
2018-12-07 10:50:00,91.62,92.09,91.55,91.98,6740.0,91.62,92.09,91.55,91.98,6740.0
2018-12-07 11:00:00,92.07,92.29,91.44,91.44,29741.0,92.07,92.29,91.44,91.44,29741.0
2018-12-07 11:10:00,91.62,91.77,91.02,91.22,10686.0,91.62,91.77,91.02,91.22,10686.0
2018-12-07 11:20:00,91.28,91.29,90.81,91.14,10484.0,91.28,91.29,90.81,91.14,10484.0
2018-12-07 11:30:00,91.15,91.32,90.77,91.22,24476.0,91.15,91.32,90.77,91.22,24476.0
2018-12-07 11:40:00,91.14,91.58,91.09,91.22,14827.0,91.14,91.58,91.09,91.22,14827.0
2018-12-07 11:50:00,91.23,91.24,90.37,90.37,15807.0,91.23,91.24,90.37,90.37,15807.0
2018-12-07 12:00:00,90.47,90.83,90.42,90.42,8903.0,90.47,90.83,90.42,90.42,8903.0
2018-12-07 12:10:00,90.53,90.85,90.26,90.34,7825.0,90.53,90.85,90.26,90.34,7825.0
2018-12-07 12:20:00,90.24,90.71,90.18,90.57,9020.0,90.24,90.71,90.18,90.57,9020.0
2018-12-07 12:30:00,90.53,90.53,90.02,90.11,7532.0,90.53,90.53,90.02,90.11,7532.0
2018-12-07 12:40:00,90.1,90.2,89.28,89.28,31147.0,90.1,90.2,89.28,89.28,31147.0
2018-12-07 12:50:00,89.32,90.31,89.32,90.28,18973.0,89.32,90.31,89.32,90.28,18973.0
2018-12-07 13:00:00,90.24,90.56,90.07,90.07,6200.0,90.24,90.56,90.07,90.07,6200.0
2018-12-07 13:10:00,90.02,90.12,89.54,89.62,11033.0,90.02,90.12,89.54,89.62,11033.0
2018-12-07 13:20:00,89.62,90.22,89.58,90.15,18277.0,89.62,90.22,89.58,90.15,18277.0
2018-12-07 13:30:00,90.19,90.19,89.8,89.8,6525.0,90.19,90.19,89.8,89.8,6525.0
2018-12-07 13:40:00,89.8,89.88,89.54,89.57,11722.0,89.8,89.88,89.54,89.57,11722.0
2018-12-07 13:50:00,89.5,89.9,89.43,89.43,9110.0,89.5,89.9,89.43,89.43,9110.0
2018-12-07 14:00:00,89.4,89.64,89.26,89.39,12672.0,89.4,89.64,89.26,89.39,12672.0
2018-12-07 14:10:00,89.3,89.76,89.25,89.76,11450.0,89.3,89.76,89.25,89.76,11450.0
2018-12-07 14:20:00,89.92,89.96,89.48,89.66,20996.0,89.92,89.96,89.48,89.66,20996.0
2018-12-07 14:30:00,89.71,89.82,89.4,89.54,15085.0,89.71,89.82,89.4,89.54,15085.0
2018-12-07 14:40:00,89.59,89.66,89.26,89.42,18724.0,89.59,89.66,89.26,89.42,18724.0
2018-12-07 14:50:00,89.41,89.64,88.77,88.9,21177.0,89.41,89.64,88.77,88.9,21177.0
2018-12-07 15:00:00,88.89,89.09,88.54,89.08,43923.0,88.89,89.09,88.54,89.08,43923.0
2018-12-07 15:10:00,89.1,89.14,88.6,88.77,49509.0,89.1,89.14,88.6,88.77,49509.0
2018-12-07 15:20:00,88.77,89.04,88.56,88.95,46143.0,88.77,89.04,88.56,88.95,46143.0
2018-12-07 15:30:00,88.96,89.3,88.69,88.98,84589.0,88.96,89.3,88.69,88.98,84589.0
2018-12-07 15:40:00,88.95,89.06,88.59,88.63,108350.0,88.95,89.06,88.59,88.63,108350.0
2018-12-07 15:50:00,88.61,88.68,88.35,88.56,263741.0,88.61,88.68,88.35,88.56,263741.0
2018-12-10 09:30:00,88.21,91.25,88.0,90.53,40754.0,88.21,91.25,88.0,90.53,40754.0
2018-12-10 09:40:00,90.41,90.92,90.07,90.34,24429.0,90.41,90.92,90.07,90.34,24429.0
2018-12-10 09:50:00,90.12,90.28,88.9,88.9,23532.0,90.12,90.28,88.9,88.9,23532.0
2018-12-10 10:00:00,89.19,89.82,88.9,89.7,14924.0,89.19,89.82,88.9,89.7,14924.0
2018-12-10 10:10:00,89.62,90.73,89.42,90.73,24428.0,89.62,90.73,89.42,90.73,24428.0
2018-12-10 10:20:00,90.67,90.69,89.85,90.03,15639.0,90.67,90.69,89.85,90.03,15639.0
2018-12-10 10:30:00,89.94,90.39,89.56,89.68,17604.0,89.94,90.39,89.56,89.68,17604.0
2018-12-10 10:40:00,89.67,89.89,88.94,89.72,33561.0,89.67,89.89,88.94,89.72,33561.0
2018-12-10 10:50:00,89.75,90.22,88.71,88.89,20843.0,89.75,90.22,88.71,88.89,20843.0
2018-12-10 11:00:00,88.89,88.9,88.1,88.46,33687.0,88.89,88.9,88.1,88.46,33687.0
2018-12-10 11:10:00,88.3,88.53,88.13,88.26,14911.0,88.3,88.53,88.13,88.26,14911.0
2018-12-10 11:20:00,88.17,88.17,87.71,88.01,23392.0,88.17,88.17,87.71,88.01,23392.0
2018-12-10 11:30:00,88.06,89.03,88.06,89.03,16455.0,88.06,89.03,88.06,89.03,16455.0
2018-12-10 11:40:00,89.0,89.35,88.84,89.03,28248.0,89.0,89.35,88.84,89.03,28248.0
2018-12-10 11:50:00,88.98,89.0,88.37,88.49,43140.0,88.98,89.0,88.37,88.49,43140.0
2018-12-10 12:00:00,88.51,88.58,88.0,88.14,54642.0,88.51,88.58,88.0,88.14,54642.0
2018-12-10 12:10:00,88.14,88.68,87.97,87.97,31393.0,88.14,88.68,87.97,87.97,31393.0
2018-12-10 12:20:00,87.97,88.14,87.68,87.98,15482.0,87.97,88.14,87.68,87.98,15482.0
2018-12-10 12:30:00,88.0,88.64,87.94,88.45,42673.0,88.0,88.64,87.94,88.45,42673.0
2018-12-10 12:40:00,88.45,88.65,88.16,88.56,69367.0,88.45,88.65,88.16,88.56,69367.0
2018-12-10 12:50:00,88.56,88.76,88.41,88.64,24820.0,88.56,88.76,88.41,88.64,24820.0
2018-12-10 13:00:00,88.68,89.06,88.6,88.74,14946.0,88.68,89.06,88.6,88.74,14946.0
2018-12-10 13:10:00,88.77,89.11,88.53,88.88,16836.0,88.77,89.11,88.53,88.88,16836.0
2018-12-10 13:20:00,88.9,88.91,88.45,88.51,11403.0,88.9,88.91,88.45,88.51,11403.0
2018-12-10 13:30:00,88.5,89.17,88.5,89.02,11743.0,88.5,89.17,88.5,89.02,11743.0
2018-12-10 13:40:00,89.01,89.09,88.78,89.01,10158.0,89.01,89.09,88.78,89.01,10158.0
2018-12-10 13:50:00,89.02,89.37,89.0,89.02,9950.0,89.02,89.37,89.0,89.02,9950.0
2018-12-10 14:00:00,89.06,89.48,89.01,89.45,11206.0,89.06,89.48,89.01,89.45,11206.0
2018-12-10 14:10:00,89.44,89.45,89.0,89.04,11714.0,89.44,89.45,89.0,89.04,11714.0
2018-12-10 14:20:00,89.07,89.4,88.9,89.26,11778.0,89.07,89.4,88.9,89.26,11778.0
2018-12-10 14:30:00,89.34,89.79,89.3,89.74,24433.0,89.34,89.79,89.3,89.74,24433.0
2018-12-10 14:40:00,89.69,89.87,89.56,89.57,10921.0,89.69,89.87,89.56,89.57,10921.0
2018-12-10 14:50:00,89.58,89.68,89.06,89.06,20950.0,89.58,89.68,89.06,89.06,20950.0
2018-12-10 15:00:00,89.14,89.45,89.04,89.45,12210.0,89.14,89.45,89.04,89.45,12210.0
2018-12-10 15:10:00,89.5,89.54,89.14,89.26,26398.0,89.5,89.54,89.14,89.26,26398.0
2018-12-10 15:20:00,89.34,89.59,89.34,89.58,16564.0,89.34,89.59,89.34,89.58,16564.0
2018-12-10 15:30:00,89.65,90.53,89.63,90.46,77897.0,89.65,90.53,89.63,90.46,77897.0
2018-12-10 15:40:00,90.48,90.57,90.22,90.28,69406.0,90.48,90.57,90.22,90.28,69406.0
2018-12-10 15:50:00,90.28,90.35,89.89,90.01,121097.0,90.28,90.35,89.89,90.01,121097.0
2018-12-11 09:30:00,91.5,92.64,90.7,90.89,38073.0,91.5,92.64,90.7,90.89,38073.0
2018-12-11 09:40:00,90.99,92.33,90.73,92.0,23582.0,90.99,92.33,90.73,92.0,23582.0
2018-12-11 09:50:00,91.94,93.0,91.94,92.4,21238.0,91.94,93.0,91.94,92.4,21238.0
2018-12-11 10:00:00,92.5,92.81,91.97,92.09,20472.0,92.5,92.81,91.97,92.09,20472.0
2018-12-11 10:10:00,91.99,92.07,91.66,91.96,11317.0,91.99,92.07,91.66,91.96,11317.0
2018-12-11 10:20:00,91.9,92.32,91.71,91.98,17539.0,91.9,92.32,91.71,91.98,17539.0
2018-12-11 10:30:00,92.0,92.11,91.5,91.6,19448.0,92.0,92.11,91.5,91.6,19448.0
2018-12-11 10:40:00,91.74,91.82,90.87,90.93,11064.0,91.74,91.82,90.87,90.93,11064.0
2018-12-11 10:50:00,90.99,91.68,90.89,91.68,10719.0,90.99,91.68,90.89,91.68,10719.0
2018-12-11 11:00:00,91.54,91.62,91.04,91.32,13746.0,91.54,91.62,91.04,91.32,13746.0
2018-12-11 11:10:00,91.32,91.55,91.04,91.38,10403.0,91.32,91.55,91.04,91.38,10403.0
2018-12-11 11:20:00,91.39,91.53,91.09,91.41,9201.0,91.39,91.53,91.09,91.41,9201.0
2018-12-11 11:30:00,91.46,91.46,90.81,91.2,17455.0,91.46,91.46,90.81,91.2,17455.0
2018-12-11 11:40:00,91.11,91.3,90.8,91.27,6261.0,91.11,91.3,90.8,91.27,6261.0
2018-12-11 11:50:00,91.3,91.66,91.21,91.43,6003.0,91.3,91.66,91.21,91.43,6003.0
2018-12-11 12:00:00,91.31,91.31,90.55,90.59,10526.0,91.31,91.31,90.55,90.59,10526.0
2018-12-11 12:10:00,90.57,90.59,89.74,89.77,21339.0,90.57,90.59,89.74,89.77,21339.0
2018-12-11 12:20:00,89.82,90.41,89.77,90.35,17910.0,89.82,90.41,89.77,90.35,17910.0
2018-12-11 12:30:00,90.32,90.54,90.13,90.2,26821.0,90.32,90.54,90.13,90.2,26821.0
2018-12-11 12:40:00,90.27,90.57,90.01,90.48,19922.0,90.27,90.57,90.01,90.48,19922.0
2018-12-11 12:50:00,90.48,90.63,90.43,90.47,7408.0,90.48,90.63,90.43,90.47,7408.0
2018-12-11 13:00:00,90.48,90.66,90.37,90.54,7220.0,90.48,90.66,90.37,90.54,7220.0
2018-12-11 13:10:00,90.53,90.79,90.37,90.78,8663.0,90.53,90.79,90.37,90.78,8663.0
2018-12-11 13:20:00,90.79,90.99,90.52,90.61,11547.0,90.79,90.99,90.52,90.61,11547.0
2018-12-11 13:30:00,90.67,90.82,90.51,90.71,6730.0,90.67,90.82,90.51,90.71,6730.0
2018-12-11 13:40:00,90.65,90.66,89.81,89.83,17295.0,90.65,90.66,89.81,89.83,17295.0
2018-12-11 13:50:00,89.89,90.19,89.83,89.86,8667.0,89.89,90.19,89.83,89.86,8667.0
2018-12-11 14:00:00,89.85,90.05,89.57,89.79,10814.0,89.85,90.05,89.57,89.79,10814.0
2018-12-11 14:10:00,89.82,90.12,89.56,90.11,6578.0,89.82,90.12,89.56,90.11,6578.0
2018-12-11 14:20:00,90.07,90.89,90.07,90.86,3600.0,90.07,90.89,90.07,90.86,3600.0
2018-12-11 14:30:00,90.74,91.06,90.63,90.64,14478.0,90.74,91.06,90.63,90.64,14478.0
2018-12-11 14:40:00,90.75,90.93,90.52,90.52,12250.0,90.75,90.93,90.52,90.52,12250.0
2018-12-11 14:50:00,90.54,90.68,90.4,90.4,9747.0,90.54,90.68,90.4,90.4,9747.0
2018-12-11 15:00:00,90.48,90.5,90.05,90.44,17641.0,90.48,90.5,90.05,90.44,17641.0
2018-12-11 15:10:00,90.45,90.92,90.45,90.52,17206.0,90.45,90.92,90.45,90.52,17206.0
2018-12-11 15:20:00,90.57,90.65,90.33,90.33,23281.0,90.57,90.65,90.33,90.33,23281.0
2018-12-11 15:30:00,90.32,90.85,90.32,90.67,19568.0,90.32,90.85,90.32,90.67,19568.0
2018-12-11 15:40:00,90.64,90.72,90.52,90.55,28896.0,90.64,90.72,90.52,90.55,28896.0
2018-12-11 15:50:00,90.53,90.63,90.34,90.41,75200.0,90.53,90.63,90.34,90.41,75200.0
2018-12-12 09:30:00,92.23,92.41,91.24,91.87,17418.0,92.23,92.41,91.24,91.87,17418.0
2018-12-12 09:40:00,91.71,92.0,91.44,91.79,15551.0,91.71,92.0,91.44,91.79,15551.0
2018-12-12 09:50:00,92.0,92.3,91.96,92.3,18154.0,92.0,92.3,91.96,92.3,18154.0
2018-12-12 10:00:00,92.24,92.59,92.09,92.19,16687.0,92.24,92.59,92.09,92.19,16687.0
2018-12-12 10:10:00,92.31,92.59,92.23,92.26,14036.0,92.31,92.59,92.23,92.26,14036.0
2018-12-12 10:20:00,92.3,92.4,91.85,91.85,31939.0,92.3,92.4,91.85,91.85,31939.0
2018-12-12 10:30:00,92.02,92.49,91.95,92.1,8771.0,92.02,92.49,91.95,92.1,8771.0
2018-12-12 10:40:00,92.2,92.67,92.2,92.44,14084.0,92.2,92.67,92.2,92.44,14084.0
2018-12-12 10:50:00,92.43,92.89,92.43,92.6,12885.0,92.43,92.89,92.43,92.6,12885.0
2018-12-12 11:00:00,92.6,92.6,92.15,92.54,14441.0,92.6,92.6,92.15,92.54,14441.0
2018-12-12 11:10:00,92.54,92.71,92.42,92.71,11747.0,92.54,92.71,92.42,92.71,11747.0
2018-12-12 11:20:00,92.65,93.06,92.58,92.68,8704.0,92.65,93.06,92.58,92.68,8704.0
2018-12-12 11:30:00,92.72,92.75,92.25,92.52,14319.0,92.72,92.75,92.25,92.52,14319.0
2018-12-12 11:40:00,92.4,93.04,92.4,92.93,39585.0,92.4,93.04,92.4,92.93,39585.0
2018-12-12 11:50:00,92.91,93.02,92.59,92.83,18200.0,92.91,93.02,92.59,92.83,18200.0
2018-12-12 12:00:00,92.81,93.08,92.42,92.5,18326.0,92.81,93.08,92.42,92.5,18326.0
2018-12-12 12:10:00,92.49,92.7,92.21,92.37,11241.0,92.49,92.7,92.21,92.37,11241.0
2018-12-12 12:20:00,92.24,92.73,92.24,92.65,26457.0,92.24,92.73,92.24,92.65,26457.0
2018-12-12 12:30:00,92.64,92.66,92.2,92.21,9958.0,92.64,92.66,92.2,92.21,9958.0
2018-12-12 12:40:00,92.28,92.57,92.21,92.54,16667.0,92.28,92.57,92.21,92.54,16667.0
2018-12-12 12:50:00,92.66,92.93,92.66,92.84,12063.0,92.66,92.93,92.66,92.84,12063.0
2018-12-12 13:00:00,92.87,92.9,92.66,92.74,13681.0,92.87,92.9,92.66,92.74,13681.0
2018-12-12 13:10:00,92.65,92.92,92.58,92.92,17131.0,92.65,92.92,92.58,92.92,17131.0
2018-12-12 13:20:00,92.89,92.98,92.53,92.69,22210.0,92.89,92.98,92.53,92.69,22210.0
2018-12-12 13:30:00,92.67,92.76,92.56,92.76,9915.0,92.67,92.76,92.56,92.76,9915.0
2018-12-12 13:40:00,92.73,92.9,92.66,92.82,17773.0,92.73,92.9,92.66,92.82,17773.0
2018-12-12 13:50:00,92.83,92.94,92.56,92.78,17326.0,92.83,92.94,92.56,92.78,17326.0
2018-12-12 14:00:00,92.79,92.88,92.47,92.55,18229.0,92.79,92.88,92.47,92.55,18229.0
2018-12-12 14:10:00,92.52,92.52,92.15,92.3,30325.0,92.52,92.52,92.15,92.3,30325.0
2018-12-12 14:20:00,92.34,92.38,92.08,92.08,27035.0,92.34,92.38,92.08,92.08,27035.0
2018-12-12 14:30:00,92.06,92.35,91.88,92.22,25082.0,92.06,92.35,91.88,92.22,25082.0
2018-12-12 14:40:00,92.2,92.23,91.81,92.07,16397.0,92.2,92.23,91.81,92.07,16397.0
2018-12-12 14:50:00,92.0,92.6,91.91,92.6,13309.0,92.0,92.6,91.91,92.6,13309.0
2018-12-12 15:00:00,92.6,92.87,92.49,92.87,22055.0,92.6,92.87,92.49,92.87,22055.0
2018-12-12 15:10:00,92.92,92.96,92.25,92.4,19583.0,92.92,92.96,92.25,92.4,19583.0
2018-12-12 15:20:00,92.39,92.59,92.37,92.38,15903.0,92.39,92.59,92.37,92.38,15903.0
2018-12-12 15:30:00,92.42,92.79,92.42,92.77,21708.0,92.42,92.79,92.42,92.77,21708.0
2018-12-12 15:40:00,92.78,92.89,92.32,92.33,151136.0,92.78,92.89,92.32,92.33,151136.0
2018-12-12 15:50:00,92.32,92.33,91.95,92.05,64582.0,92.32,92.33,91.95,92.05,64582.0
2018-12-13 09:30:00,92.96,93.25,92.18,93.25,29258.0,92.96,93.25,92.18,93.25,29258.0
2018-12-13 09:40:00,93.21,93.61,92.41,92.77,13011.0,93.21,93.61,92.41,92.77,13011.0
2018-12-13 09:50:00,92.7,92.7,91.88,91.98,12730.0,92.7,92.7,91.88,91.98,12730.0
2018-12-13 10:00:00,91.88,92.73,91.88,92.39,10544.0,91.88,92.73,91.88,92.39,10544.0
2018-12-13 10:10:00,92.36,92.83,92.3,92.42,9409.0,92.36,92.83,92.3,92.42,9409.0
2018-12-13 10:20:00,92.23,92.53,92.15,92.16,8788.0,92.23,92.53,92.15,92.16,8788.0
2018-12-13 10:30:00,92.08,92.25,91.64,91.8,13997.0,92.08,92.25,91.64,91.8,13997.0
2018-12-13 10:40:00,91.65,91.85,91.58,91.66,13537.0,91.65,91.85,91.58,91.66,13537.0
2018-12-13 10:50:00,91.67,92.09,91.29,92.09,21297.0,91.67,92.09,91.29,92.09,21297.0
2018-12-13 11:00:00,92.09,92.15,91.73,91.98,9464.0,92.09,92.15,91.73,91.98,9464.0
2018-12-13 11:10:00,92.17,92.17,91.54,91.73,18923.0,92.17,92.17,91.54,91.73,18923.0
2018-12-13 11:20:00,91.5,92.04,91.48,92.0,21932.0,91.5,92.04,91.48,92.0,21932.0
2018-12-13 11:30:00,91.92,91.95,91.54,91.64,30501.0,91.92,91.95,91.54,91.64,30501.0
2018-12-13 11:40:00,91.64,92.18,91.6,91.75,8646.0,91.64,92.18,91.6,91.75,8646.0
2018-12-13 11:50:00,91.73,91.8,91.48,91.59,16704.0,91.73,91.8,91.48,91.59,16704.0
2018-12-13 12:00:00,91.59,91.72,91.43,91.66,9410.0,91.59,91.72,91.43,91.66,9410.0
2018-12-13 12:10:00,91.57,91.88,91.52,91.84,8086.0,91.57,91.88,91.52,91.84,8086.0
2018-12-13 12:20:00,91.74,91.76,91.47,91.56,12448.0,91.74,91.76,91.47,91.56,12448.0
2018-12-13 12:30:00,91.48,91.83,91.44,91.65,9410.0,91.48,91.83,91.44,91.65,9410.0
2018-12-13 12:40:00,91.65,91.79,91.49,91.58,13088.0,91.65,91.79,91.49,91.58,13088.0
2018-12-13 12:50:00,91.63,91.69,91.31,91.31,4420.0,91.63,91.69,91.31,91.31,4420.0
2018-12-13 13:00:00,91.47,91.6,91.41,91.55,9037.0,91.47,91.6,91.41,91.55,9037.0
2018-12-13 13:10:00,91.67,91.67,91.32,91.64,6052.0,91.67,91.67,91.32,91.64,6052.0
2018-12-13 13:20:00,91.59,91.96,91.55,91.75,5629.0,91.59,91.96,91.55,91.75,5629.0
2018-12-13 13:30:00,91.79,92.43,91.79,92.43,77627.0,91.79,92.43,91.79,92.43,77627.0
2018-12-13 13:40:00,92.48,92.58,92.24,92.24,7086.0,92.48,92.58,92.24,92.24,7086.0
2018-12-13 13:50:00,92.23,92.34,92.07,92.12,3992.0,92.23,92.34,92.07,92.12,3992.0
2018-12-13 14:00:00,92.16,92.26,91.99,92.02,4855.0,92.16,92.26,91.99,92.02,4855.0
2018-12-13 14:10:00,91.88,92.01,91.48,91.65,45525.0,91.88,92.01,91.48,91.65,45525.0
2018-12-13 14:20:00,91.69,91.9,91.48,91.81,47800.0,91.69,91.9,91.48,91.81,47800.0
2018-12-13 14:30:00,91.75,91.75,91.39,91.58,5368.0,91.75,91.75,91.39,91.58,5368.0
2018-12-13 14:40:00,91.59,91.59,91.23,91.43,5836.0,91.59,91.59,91.23,91.43,5836.0
2018-12-13 14:50:00,91.39,91.75,91.37,91.64,8304.0,91.39,91.75,91.37,91.64,8304.0
2018-12-13 15:00:00,91.6,91.7,91.52,91.54,5156.0,91.6,91.7,91.52,91.54,5156.0
2018-12-13 15:10:00,91.52,92.07,91.49,92.0,8514.0,91.52,92.07,91.49,92.0,8514.0
2018-12-13 15:20:00,92.01,92.14,91.97,92.0,10850.0,92.01,92.14,91.97,92.0,10850.0
2018-12-13 15:30:00,91.98,92.09,91.82,91.96,18082.0,91.98,92.09,91.82,91.96,18082.0
2018-12-13 15:40:00,91.95,92.5,91.95,92.29,32888.0,91.95,92.5,91.95,92.29,32888.0
2018-12-13 15:50:00,92.31,92.36,92.06,92.13,62860.0,92.31,92.36,92.06,92.13,62860.0
2018-12-14 09:30:00,90.45,91.15,89.5,90.62,16180.0,90.45,91.15,89.5,90.62,16180.0
2018-12-14 09:40:00,90.56,90.96,90.01,90.73,19241.0,90.56,90.96,90.01,90.73,19241.0
2018-12-14 09:50:00,90.72,91.45,90.6,91.45,5889.0,90.72,91.45,90.6,91.45,5889.0
2018-12-14 10:00:00,91.52,91.94,91.52,91.65,6982.0,91.52,91.94,91.52,91.65,6982.0
2018-12-14 10:10:00,91.65,92.61,91.63,92.37,6225.0,91.65,92.61,91.63,92.37,6225.0
2018-12-14 10:20:00,92.29,92.37,91.68,91.8,11918.0,92.29,92.37,91.68,91.8,11918.0
2018-12-14 10:30:00,91.85,92.26,91.59,92.18,12276.0,91.85,92.26,91.59,92.18,12276.0
2018-12-14 10:40:00,92.11,92.33,91.66,92.24,9321.0,92.11,92.33,91.66,92.24,9321.0
2018-12-14 10:50:00,92.25,92.49,92.06,92.07,4960.0,92.25,92.49,92.06,92.07,4960.0
2018-12-14 11:00:00,92.02,92.43,92.02,92.19,5600.0,92.02,92.43,92.02,92.19,5600.0
2018-12-14 11:10:00,92.18,92.18,91.76,91.83,17041.0,92.18,92.18,91.76,91.83,17041.0
2018-12-14 11:20:00,91.91,91.97,91.36,91.6,19806.0,91.91,91.97,91.36,91.6,19806.0
2018-12-14 11:30:00,91.64,92.02,91.64,91.79,4824.0,91.64,92.02,91.64,91.79,4824.0
2018-12-14 11:40:00,91.81,91.9,91.52,91.73,6850.0,91.81,91.9,91.52,91.73,6850.0
2018-12-14 11:50:00,91.58,91.73,91.24,91.24,10545.0,91.58,91.73,91.24,91.24,10545.0
2018-12-14 12:00:00,91.32,91.83,91.32,91.6,8369.0,91.32,91.83,91.32,91.6,8369.0
2018-12-14 12:10:00,91.56,91.6,91.19,91.6,6750.0,91.56,91.6,91.19,91.6,6750.0
2018-12-14 12:20:00,91.45,91.76,91.41,91.75,7792.0,91.45,91.76,91.41,91.75,7792.0
2018-12-14 12:30:00,91.78,91.93,91.66,91.75,4849.0,91.78,91.93,91.66,91.75,4849.0
2018-12-14 12:40:00,91.66,91.73,91.31,91.72,10111.0,91.66,91.73,91.31,91.72,10111.0
2018-12-14 12:50:00,91.76,91.91,91.64,91.75,5441.0,91.76,91.91,91.64,91.75,5441.0
2018-12-14 13:00:00,91.62,91.89,91.51,91.89,3907.0,91.62,91.89,91.51,91.89,3907.0
2018-12-14 13:10:00,91.81,92.07,91.67,91.67,3737.0,91.81,92.07,91.67,91.67,3737.0
2018-12-14 13:20:00,91.65,91.78,91.45,91.63,9503.0,91.65,91.78,91.45,91.63,9503.0
2018-12-14 13:30:00,91.7,91.82,91.17,91.44,13500.0,91.7,91.82,91.17,91.44,13500.0
2018-12-14 13:40:00,91.5,91.71,91.4,91.56,3051.0,91.5,91.71,91.4,91.56,3051.0
2018-12-14 13:50:00,91.62,91.64,91.29,91.34,4736.0,91.62,91.64,91.29,91.34,4736.0
2018-12-14 14:00:00,91.31,91.56,91.19,91.5,9551.0,91.31,91.56,91.19,91.5,9551.0
2018-12-14 14:10:00,91.45,91.5,91.18,91.23,6395.0,91.45,91.5,91.18,91.23,6395.0
2018-12-14 14:20:00,91.24,91.44,91.24,91.44,5297.0,91.24,91.44,91.24,91.44,5297.0
2018-12-14 14:30:00,91.37,91.47,90.95,90.95,6456.0,91.37,91.47,90.95,90.95,6456.0
2018-12-14 14:40:00,90.93,91.15,90.83,90.95,77257.0,90.93,91.15,90.83,90.95,77257.0
2018-12-14 14:50:00,91.01,91.24,90.82,90.99,40291.0,91.01,91.24,90.82,90.99,40291.0
2018-12-14 15:00:00,90.98,91.09,90.85,90.86,12850.0,90.98,91.09,90.85,90.86,12850.0
2018-12-14 15:10:00,90.91,91.36,90.9,91.16,9420.0,90.91,91.36,90.9,91.16,9420.0
2018-12-14 15:20:00,91.15,91.16,90.95,91.04,14441.0,91.15,91.16,90.95,91.04,14441.0
2018-12-14 15:30:00,90.97,91.05,90.81,90.92,22795.0,90.97,91.05,90.81,90.92,22795.0
2018-12-14 15:40:00,90.9,90.93,90.68,90.93,51714.0,90.9,90.93,90.68,90.93,51714.0
2018-12-14 15:50:00,90.91,91.43,90.91,91.36,110862.0,90.91,91.43,90.91,91.36,110862.0
2018-12-17 09:30:00,89.5,89.96,87.03,87.7,88292.0,89.5,89.96,87.03,87.7,88292.0
2018-12-17 09:40:00,87.56,87.84,86.16,86.9,47855.0,87.56,87.84,86.16,86.9,47855.0
2018-12-17 09:50:00,86.77,87.61,86.65,87.56,60397.0,86.77,87.61,86.65,87.56,60397.0
2018-12-17 10:00:00,87.58,88.44,87.55,88.02,48125.0,87.58,88.44,87.55,88.02,48125.0
2018-12-17 10:10:00,88.23,88.63,88.05,88.13,11890.0,88.23,88.63,88.05,88.13,11890.0
2018-12-17 10:20:00,88.13,88.86,88.01,88.69,14444.0,88.13,88.86,88.01,88.69,14444.0
2018-12-17 10:30:00,88.62,88.91,88.2,88.52,20126.0,88.62,88.91,88.2,88.52,20126.0
2018-12-17 10:40:00,88.51,89.26,88.43,88.57,20088.0,88.51,89.26,88.43,88.57,20088.0
2018-12-17 10:50:00,88.61,89.1,88.4,89.05,8068.0,88.61,89.1,88.4,89.05,8068.0
2018-12-17 11:00:00,88.95,89.47,88.82,88.86,11507.0,88.95,89.47,88.82,88.86,11507.0
2018-12-17 11:10:00,88.86,89.12,88.62,88.99,8547.0,88.86,89.12,88.62,88.99,8547.0
2018-12-17 11:20:00,88.89,89.1,88.75,88.75,11995.0,88.89,89.1,88.75,88.75,11995.0
2018-12-17 11:30:00,88.75,88.75,88.4,88.53,11888.0,88.75,88.75,88.4,88.53,11888.0
2018-12-17 11:40:00,88.49,88.77,88.31,88.66,10413.0,88.49,88.77,88.31,88.66,10413.0
2018-12-17 11:50:00,88.75,89.38,88.75,89.38,8432.0,88.75,89.38,88.75,89.38,8432.0
2018-12-17 12:00:00,89.45,89.81,89.43,89.7,6374.0,89.45,89.81,89.43,89.7,6374.0
2018-12-17 12:10:00,89.59,89.6,89.07,89.17,8947.0,89.59,89.6,89.07,89.17,8947.0
2018-12-17 12:20:00,89.29,89.38,88.87,88.88,3846.0,89.29,89.38,88.87,88.88,3846.0
2018-12-17 12:30:00,88.84,88.84,88.01,88.49,10798.0,88.84,88.84,88.01,88.49,10798.0
2018-12-17 12:40:00,88.6,88.78,88.19,88.2,7711.0,88.6,88.78,88.19,88.2,7711.0
2018-12-17 12:50:00,88.16,88.2,87.56,87.85,33503.0,88.16,88.2,87.56,87.85,33503.0
2018-12-17 13:00:00,87.85,88.02,87.57,87.88,33492.0,87.85,88.02,87.57,87.88,33492.0
2018-12-17 13:10:00,87.95,87.96,87.42,87.44,12802.0,87.95,87.96,87.42,87.44,12802.0
2018-12-17 13:20:00,87.42,87.86,87.19,87.48,8993.0,87.42,87.86,87.19,87.48,8993.0
2018-12-17 13:30:00,87.47,87.76,86.74,86.82,11979.0,87.47,87.76,86.74,86.82,11979.0
2018-12-17 13:40:00,86.92,87.41,86.89,87.03,25536.0,86.92,87.41,86.89,87.03,25536.0
2018-12-17 13:50:00,86.95,87.03,86.65,86.65,16319.0,86.95,87.03,86.65,86.65,16319.0
2018-12-17 14:00:00,86.62,86.77,86.13,86.39,74318.0,86.62,86.77,86.13,86.39,74318.0
2018-12-17 14:10:00,86.34,86.79,86.31,86.72,15371.0,86.34,86.79,86.31,86.72,15371.0
2018-12-17 14:20:00,86.73,87.07,86.26,86.27,24224.0,86.73,87.07,86.26,86.27,24224.0
2018-12-17 14:30:00,86.22,86.51,86.21,86.48,21232.0,86.22,86.51,86.21,86.48,21232.0
2018-12-17 14:40:00,86.47,86.99,86.42,86.71,21929.0,86.47,86.99,86.42,86.71,21929.0
2018-12-17 14:50:00,86.66,86.79,86.47,86.66,22115.0,86.66,86.79,86.47,86.66,22115.0
2018-12-17 15:00:00,86.6,86.65,86.25,86.37,20112.0,86.6,86.65,86.25,86.37,20112.0
2018-12-17 15:10:00,86.39,86.6,86.17,86.24,27457.0,86.39,86.6,86.17,86.24,27457.0
2018-12-17 15:20:00,86.15,86.19,85.56,85.74,43753.0,86.15,86.19,85.56,85.74,43753.0
2018-12-17 15:30:00,85.77,86.06,85.4,86.04,77044.0,85.77,86.06,85.4,86.04,77044.0
2018-12-17 15:40:00,86.03,86.16,85.44,85.69,89859.0,86.03,86.16,85.44,85.69,89859.0
2018-12-17 15:50:00,85.7,86.2,85.66,86.05,111893.0,85.7,86.2,85.66,86.05,111893.0
2018-12-18 09:30:00,86.88,87.72,86.38,87.27,45078.0,86.88,87.72,86.38,87.27,45078.0
2018-12-18 09:40:00,87.44,88.18,87.2,87.81,12920.0,87.44,88.18,87.2,87.81,12920.0
2018-12-18 09:50:00,87.75,88.07,87.6,88.04,19509.0,87.75,88.07,87.6,88.04,19509.0
2018-12-18 10:00:00,88.04,88.13,86.81,86.9,21853.0,88.04,88.13,86.81,86.9,21853.0
2018-12-18 10:10:00,86.96,87.5,86.85,87.23,14727.0,86.96,87.5,86.85,87.23,14727.0
2018-12-18 10:20:00,87.34,87.73,86.9,87.51,10398.0,87.34,87.73,86.9,87.51,10398.0
2018-12-18 10:30:00,87.46,87.92,87.46,87.89,10711.0,87.46,87.92,87.46,87.89,10711.0
2018-12-18 10:40:00,87.92,87.93,87.15,87.35,15075.0,87.92,87.93,87.15,87.35,15075.0
2018-12-18 10:50:00,87.43,87.68,87.36,87.51,9599.0,87.43,87.68,87.36,87.51,9599.0
2018-12-18 11:00:00,87.52,87.66,87.25,87.25,10001.0,87.52,87.66,87.25,87.25,10001.0
2018-12-18 11:10:00,87.3,87.46,86.93,86.96,9251.0,87.3,87.46,86.93,86.96,9251.0
2018-12-18 11:20:00,86.92,86.99,86.46,86.98,9962.0,86.92,86.99,86.46,86.98,9962.0
2018-12-18 11:30:00,86.96,87.3,86.73,86.79,7588.0,86.96,87.3,86.73,86.79,7588.0
2018-12-18 11:40:00,86.86,87.21,86.85,87.06,11260.0,86.86,87.21,86.85,87.06,11260.0
2018-12-18 11:50:00,87.09,87.13,86.62,86.83,11046.0,87.09,87.13,86.62,86.83,11046.0
2018-12-18 12:00:00,86.87,87.44,86.83,87.27,6781.0,86.87,87.44,86.83,87.27,6781.0
2018-12-18 12:10:00,87.37,87.38,87.06,87.28,11216.0,87.37,87.38,87.06,87.28,11216.0
2018-12-18 12:20:00,87.31,87.36,86.98,87.08,3822.0,87.31,87.36,86.98,87.08,3822.0
2018-12-18 12:30:00,87.06,87.3,87.02,87.26,5441.0,87.06,87.3,87.02,87.26,5441.0
2018-12-18 12:40:00,87.3,87.51,87.2,87.51,15615.0,87.3,87.51,87.2,87.51,15615.0
2018-12-18 12:50:00,87.49,87.95,87.39,87.7,25401.0,87.49,87.95,87.39,87.7,25401.0
2018-12-18 13:00:00,87.7,87.98,87.68,87.98,8859.0,87.7,87.98,87.68,87.98,8859.0
2018-12-18 13:10:00,87.99,88.06,87.8,87.84,10578.0,87.99,88.06,87.8,87.84,10578.0
2018-12-18 13:20:00,87.83,88.0,87.62,87.62,20805.0,87.83,88.0,87.62,87.62,20805.0
2018-12-18 13:30:00,87.57,87.57,87.29,87.37,18114.0,87.57,87.57,87.29,87.37,18114.0
2018-12-18 13:40:00,87.36,87.82,87.32,87.65,12596.0,87.36,87.82,87.32,87.65,12596.0
2018-12-18 13:50:00,87.69,87.69,87.14,87.32,13880.0,87.69,87.69,87.14,87.32,13880.0
2018-12-18 14:00:00,87.29,87.44,87.16,87.44,24943.0,87.29,87.44,87.16,87.44,24943.0
2018-12-18 14:10:00,87.6,87.64,87.46,87.61,12508.0,87.6,87.64,87.46,87.61,12508.0
2018-12-18 14:20:00,87.68,87.99,87.61,87.8,7108.0,87.68,87.99,87.61,87.8,7108.0
2018-12-18 14:30:00,87.85,87.85,87.41,87.51,13863.0,87.85,87.85,87.41,87.51,13863.0
2018-12-18 14:40:00,87.54,87.55,86.87,87.09,14352.0,87.54,87.55,86.87,87.09,14352.0
2018-12-18 14:50:00,87.04,87.18,86.8,86.81,11723.0,87.04,87.18,86.8,86.81,11723.0
2018-12-18 15:00:00,86.7,86.86,86.59,86.67,25190.0,86.7,86.86,86.59,86.67,25190.0
2018-12-18 15:10:00,86.73,87.17,86.63,86.97,24395.0,86.73,87.17,86.63,86.97,24395.0
2018-12-18 15:20:00,87.0,87.18,86.76,86.88,24592.0,87.0,87.18,86.76,86.88,24592.0
2018-12-18 15:30:00,86.87,87.68,86.86,87.59,24357.0,86.87,87.68,86.86,87.59,24357.0
2018-12-18 15:40:00,87.63,88.32,87.61,88.28,60455.0,87.63,88.32,87.61,88.28,60455.0
2018-12-18 15:50:00,88.28,88.28,87.81,87.84,90579.0,88.28,88.28,87.81,87.84,90579.0
2018-12-19 09:30:00,88.17,89.81,88.07,89.5,25758.0,88.17,89.81,88.07,89.5,25758.0
2018-12-19 09:40:00,89.77,90.26,89.27,90.2,27963.0,89.77,90.26,89.27,90.2,27963.0
2018-12-19 09:50:00,90.28,90.7,90.0,90.25,17472.0,90.28,90.7,90.0,90.25,17472.0
2018-12-19 10:00:00,90.3,90.32,89.66,89.73,8152.0,90.3,90.32,89.66,89.73,8152.0
2018-12-19 10:10:00,89.68,90.14,89.36,89.9,10380.0,89.68,90.14,89.36,89.9,10380.0
2018-12-19 10:20:00,89.88,90.18,89.51,89.72,11523.0,89.88,90.18,89.51,89.72,11523.0
2018-12-19 10:30:00,89.72,90.01,89.7,89.7,14930.0,89.72,90.01,89.7,89.7,14930.0
2018-12-19 10:40:00,89.61,89.62,89.38,89.45,3366.0,89.61,89.62,89.38,89.45,3366.0
2018-12-19 10:50:00,89.55,89.77,89.45,89.59,14239.0,89.55,89.77,89.45,89.59,14239.0
2018-12-19 11:00:00,89.64,89.7,89.19,89.2,10250.0,89.64,89.7,89.19,89.2,10250.0
2018-12-19 11:10:00,89.2,89.49,89.02,89.09,20065.0,89.2,89.49,89.02,89.09,20065.0
2018-12-19 11:20:00,89.08,89.33,89.03,89.3,24043.0,89.08,89.33,89.03,89.3,24043.0
2018-12-19 11:30:00,89.33,89.54,89.25,89.48,7070.0,89.33,89.54,89.25,89.48,7070.0
2018-12-19 11:40:00,89.53,90.05,89.4,90.05,14144.0,89.53,90.05,89.4,90.05,14144.0
2018-12-19 11:50:00,90.09,90.94,90.09,90.66,25334.0,90.09,90.94,90.09,90.66,25334.0
2018-12-19 12:00:00,90.61,90.7,90.38,90.45,15152.0,90.61,90.7,90.38,90.45,15152.0
2018-12-19 12:10:00,90.41,90.41,90.15,90.4,8728.0,90.41,90.41,90.15,90.4,8728.0
2018-12-19 12:20:00,90.41,90.71,90.41,90.71,5233.0,90.41,90.71,90.41,90.71,5233.0
2018-12-19 12:30:00,90.7,90.84,90.61,90.74,8177.0,90.7,90.84,90.61,90.74,8177.0
2018-12-19 12:40:00,90.68,90.75,90.5,90.63,11629.0,90.68,90.75,90.5,90.63,11629.0
2018-12-19 12:50:00,90.63,90.88,90.33,90.33,12626.0,90.63,90.88,90.33,90.33,12626.0
2018-12-19 13:00:00,90.35,90.36,90.11,90.11,7459.0,90.35,90.36,90.11,90.11,7459.0
2018-12-19 13:10:00,90.25,90.35,90.19,90.34,8338.0,90.25,90.35,90.19,90.34,8338.0
2018-12-19 13:20:00,90.39,90.45,90.04,90.16,8330.0,90.39,90.45,90.04,90.16,8330.0
2018-12-19 13:30:00,90.2,90.38,90.12,90.22,6196.0,90.2,90.38,90.12,90.22,6196.0
2018-12-19 13:40:00,90.25,90.56,90.21,90.49,13498.0,90.25,90.56,90.21,90.49,13498.0
2018-12-19 13:50:00,90.4,90.71,90.27,90.48,8749.0,90.4,90.71,90.27,90.48,8749.0
2018-12-19 14:00:00,90.66,90.7,88.61,88.73,32281.0,90.66,90.7,88.61,88.73,32281.0
2018-12-19 14:10:00,88.67,88.79,87.88,88.62,29865.0,88.67,88.79,87.88,88.62,29865.0
2018-12-19 14:20:00,88.65,89.06,88.44,88.71,20153.0,88.65,89.06,88.44,88.71,20153.0
2018-12-19 14:30:00,88.7,89.24,88.51,88.94,17815.0,88.7,89.24,88.51,88.94,17815.0
2018-12-19 14:40:00,88.94,88.94,87.55,87.94,44610.0,88.94,88.94,87.55,87.94,44610.0
2018-12-19 14:50:00,87.93,87.94,86.65,86.99,20285.0,87.93,87.94,86.65,86.99,20285.0
2018-12-19 15:00:00,86.98,86.98,85.48,86.42,37932.0,86.98,86.98,85.48,86.42,37932.0
2018-12-19 15:10:00,86.49,87.14,86.27,86.76,25008.0,86.49,87.14,86.27,86.76,25008.0
2018-12-19 15:20:00,86.77,87.22,86.43,86.77,26247.0,86.77,87.22,86.43,86.77,26247.0
2018-12-19 15:30:00,86.77,87.01,86.6,86.73,52520.0,86.77,87.01,86.6,86.73,52520.0
2018-12-19 15:40:00,86.7,87.17,86.5,87.16,64410.0,86.7,87.17,86.5,87.16,64410.0
2018-12-19 15:50:00,87.16,87.33,86.99,87.08,89647.0,87.16,87.33,86.99,87.08,89647.0
2018-12-20 09:30:00,86.56,87.55,86.31,87.0,33320.0,86.56,87.55,86.31,87.0,33320.0
2018-12-20 09:40:00,86.87,87.42,86.3,86.61,11910.0,86.87,87.42,86.3,86.61,11910.0
2018-12-20 09:50:00,86.58,86.8,86.03,86.68,6520.0,86.58,86.8,86.03,86.68,6520.0
2018-12-20 10:00:00,86.92,87.6,86.47,87.6,16290.0,86.92,87.6,86.47,87.6,16290.0
2018-12-20 10:10:00,87.51,87.53,86.61,86.88,15580.0,87.51,87.53,86.61,86.88,15580.0
2018-12-20 10:20:00,86.82,87.02,86.55,86.77,28693.0,86.82,87.02,86.55,86.77,28693.0
2018-12-20 10:30:00,86.74,87.0,86.19,86.66,32512.0,86.74,87.0,86.19,86.66,32512.0
2018-12-20 10:40:00,86.64,86.92,86.37,86.46,23883.0,86.64,86.92,86.37,86.46,23883.0
2018-12-20 10:50:00,86.38,86.45,85.57,85.57,23220.0,86.38,86.45,85.57,85.57,23220.0
2018-12-20 11:00:00,85.6,85.67,84.67,84.68,24397.0,85.6,85.67,84.67,84.68,24397.0
2018-12-20 11:10:00,84.81,85.05,84.22,84.39,31476.0,84.81,85.05,84.22,84.39,31476.0
2018-12-20 11:20:00,84.39,84.42,83.46,83.76,47701.0,84.39,84.42,83.46,83.76,47701.0
2018-12-20 11:30:00,83.79,84.13,83.61,83.78,34249.0,83.79,84.13,83.61,83.78,34249.0
2018-12-20 11:40:00,83.74,83.85,82.51,82.66,27610.0,83.74,83.85,82.51,82.66,27610.0
2018-12-20 11:50:00,82.76,83.57,82.53,83.17,26130.0,82.76,83.57,82.53,83.17,26130.0
2018-12-20 12:00:00,83.26,83.32,82.65,83.09,21735.0,83.26,83.32,82.65,83.09,21735.0
2018-12-20 12:10:00,83.18,83.35,82.76,83.28,21717.0,83.18,83.35,82.76,83.28,21717.0
2018-12-20 12:20:00,83.27,84.6,83.27,84.58,31126.0,83.27,84.6,83.27,84.58,31126.0
2018-12-20 12:30:00,84.49,84.73,84.06,84.09,23795.0,84.49,84.73,84.06,84.09,23795.0
2018-12-20 12:40:00,84.0,84.32,83.9,84.31,21006.0,84.0,84.32,83.9,84.31,21006.0
2018-12-20 12:50:00,84.39,84.96,84.28,84.96,10229.0,84.39,84.96,84.28,84.96,10229.0
2018-12-20 13:00:00,84.95,84.95,84.28,84.4,12065.0,84.95,84.95,84.28,84.4,12065.0
2018-12-20 13:10:00,84.29,84.85,84.11,84.69,17282.0,84.29,84.85,84.11,84.69,17282.0
2018-12-20 13:20:00,84.69,85.15,84.63,84.93,12628.0,84.69,85.15,84.63,84.93,12628.0
2018-12-20 13:30:00,84.83,85.16,84.71,85.05,34104.0,84.83,85.16,84.71,85.05,34104.0
2018-12-20 13:40:00,84.96,85.05,84.67,84.92,17257.0,84.96,85.05,84.67,84.92,17257.0
2018-12-20 13:50:00,84.87,84.91,84.64,84.66,15631.0,84.87,84.91,84.64,84.66,15631.0
2018-12-20 14:00:00,84.66,84.76,84.11,84.19,19431.0,84.66,84.76,84.11,84.19,19431.0
2018-12-20 14:10:00,84.19,84.33,83.78,84.22,45557.0,84.19,84.33,83.78,84.22,45557.0
2018-12-20 14:20:00,84.24,85.15,84.21,85.15,16258.0,84.24,85.15,84.21,85.15,16258.0
2018-12-20 14:30:00,85.0,85.4,84.81,85.15,19460.0,85.0,85.4,84.81,85.15,19460.0
2018-12-20 14:40:00,85.17,86.14,85.16,86.03,34505.0,85.17,86.14,85.16,86.03,34505.0
2018-12-20 14:50:00,86.02,86.13,85.33,85.48,25357.0,86.02,86.13,85.33,85.48,25357.0
2018-12-20 15:00:00,85.43,85.61,84.93,85.42,18961.0,85.43,85.61,84.93,85.42,18961.0
2018-12-20 15:10:00,85.35,85.68,85.09,85.39,26248.0,85.35,85.68,85.09,85.39,26248.0
2018-12-20 15:20:00,85.22,86.24,85.22,85.7,27538.0,85.22,86.24,85.22,85.7,27538.0
2018-12-20 15:30:00,85.7,86.14,85.64,86.0,33796.0,85.7,86.14,85.64,86.0,33796.0
2018-12-20 15:40:00,85.9,86.05,85.02,85.25,34330.0,85.9,86.05,85.02,85.25,34330.0
2018-12-20 15:50:00,85.27,85.57,84.86,85.44,100001.0,85.27,85.57,84.86,85.44,100001.0
2018-12-21 09:30:00,85.25,85.52,83.8,84.04,55659.0,85.25,85.52,83.8,84.04,55659.0
2018-12-21 09:40:00,84.09,84.19,82.6,82.96,60579.0,84.09,84.19,82.6,82.96,60579.0
2018-12-21 09:50:00,83.0,83.0,81.6,82.14,60911.0,83.0,83.0,81.6,82.14,60911.0
2018-12-21 10:00:00,82.19,82.26,80.81,80.91,94010.0,82.19,82.26,80.81,80.91,94010.0
2018-12-21 10:10:00,80.97,83.48,80.97,83.32,100626.0,80.97,83.48,80.97,83.32,100626.0
2018-12-21 10:20:00,83.42,83.64,83.17,83.51,87919.0,83.42,83.64,83.17,83.51,87919.0
2018-12-21 10:30:00,83.58,83.72,82.36,82.91,36809.0,83.58,83.72,82.36,82.91,36809.0
2018-12-21 10:40:00,82.77,83.07,82.29,82.77,61252.0,82.77,83.07,82.29,82.77,61252.0
2018-12-21 10:50:00,82.76,82.98,82.37,82.74,55755.0,82.76,82.98,82.37,82.74,55755.0
2018-12-21 11:00:00,82.81,82.85,81.56,81.56,90074.0,82.81,82.85,81.56,81.56,90074.0
2018-12-21 11:10:00,81.5,81.96,81.06,81.88,43019.0,81.5,81.96,81.06,81.88,43019.0
2018-12-21 11:20:00,81.81,82.04,81.48,81.98,42824.0,81.81,82.04,81.48,81.98,42824.0
2018-12-21 11:30:00,82.0,82.25,81.16,81.39,54661.0,82.0,82.25,81.16,81.39,54661.0
2018-12-21 11:40:00,81.4,81.52,80.8,80.97,18188.0,81.4,81.52,80.8,80.97,18188.0
2018-12-21 11:50:00,80.96,81.05,80.5,80.55,36179.0,80.96,81.05,80.5,80.55,36179.0
2018-12-21 12:00:00,80.55,80.65,80.06,80.26,37037.0,80.55,80.65,80.06,80.26,37037.0
2018-12-21 12:10:00,80.27,80.43,79.58,79.61,43646.0,80.27,80.43,79.58,79.61,43646.0
2018-12-21 12:20:00,79.61,79.96,79.46,79.46,58774.0,79.61,79.96,79.46,79.46,58774.0
2018-12-21 12:30:00,79.51,80.35,79.26,80.35,55549.0,79.51,80.35,79.26,80.35,55549.0
2018-12-21 12:40:00,80.37,81.1,80.11,80.8,29037.0,80.37,81.1,80.11,80.8,29037.0
2018-12-21 12:50:00,80.72,80.74,79.97,80.09,27521.0,80.72,80.74,79.97,80.09,27521.0
2018-12-21 13:00:00,80.03,80.53,80.0,80.3,39252.0,80.03,80.53,80.0,80.3,39252.0
2018-12-21 13:10:00,80.36,80.69,80.15,80.55,48347.0,80.36,80.69,80.15,80.55,48347.0
2018-12-21 13:20:00,80.51,80.97,80.34,80.57,68885.0,80.51,80.97,80.34,80.57,68885.0
2018-12-21 13:30:00,80.57,80.87,80.3,80.87,50901.0,80.57,80.87,80.3,80.87,50901.0
2018-12-21 13:40:00,80.92,81.23,80.77,81.14,41323.0,80.92,81.23,80.77,81.14,41323.0
2018-12-21 13:50:00,80.99,81.39,80.68,81.04,44469.0,80.99,81.39,80.68,81.04,44469.0
2018-12-21 14:00:00,81.04,81.38,80.94,81.15,48529.0,81.04,81.38,80.94,81.15,48529.0
2018-12-21 14:10:00,81.15,81.31,80.59,81.01,93418.0,81.15,81.31,80.59,81.01,93418.0
2018-12-21 14:20:00,80.94,81.97,80.94,81.65,125367.0,80.94,81.97,80.94,81.65,125367.0
2018-12-21 14:30:00,81.66,82.17,81.3,81.61,115290.0,81.66,82.17,81.3,81.61,115290.0
2018-12-21 14:40:00,81.54,81.54,80.81,81.22,29990.0,81.54,81.54,80.81,81.22,29990.0
2018-12-21 14:50:00,81.22,81.84,81.14,81.62,30153.0,81.22,81.84,81.14,81.62,30153.0
2018-12-21 15:00:00,81.63,81.87,80.94,81.27,32557.0,81.63,81.87,80.94,81.27,32557.0
2018-12-21 15:10:00,81.22,81.22,80.58,80.7,29380.0,81.22,81.22,80.58,80.7,29380.0
2018-12-21 15:20:00,80.72,80.98,80.42,80.65,37015.0,80.72,80.98,80.42,80.65,37015.0
2018-12-21 15:30:00,80.63,80.98,80.63,80.67,61060.0,80.63,80.98,80.63,80.67,61060.0
2018-12-21 15:40:00,80.67,81.28,80.64,81.13,56560.0,80.67,81.28,80.64,81.13,56560.0
2018-12-21 15:50:00,81.06,81.4,80.81,81.0,86582.0,81.06,81.4,80.81,81.0,86582.0
2018-12-24 09:30:00,80.15,81.88,80.03,80.76,42136.0,80.15,81.88,80.03,80.76,42136.0
2018-12-24 09:40:00,81.01,81.16,80.07,80.45,48065.0,81.01,81.16,80.07,80.45,48065.0
2018-12-24 09:50:00,80.45,80.76,79.68,80.37,48433.0,80.45,80.76,79.68,80.37,48433.0
2018-12-24 10:00:00,80.34,81.15,80.05,80.75,40492.0,80.34,81.15,80.05,80.75,40492.0
2018-12-24 10:10:00,80.91,80.96,80.18,80.52,27775.0,80.91,80.96,80.18,80.52,27775.0
2018-12-24 10:20:00,80.52,81.29,80.29,81.04,18832.0,80.52,81.29,80.29,81.04,18832.0
2018-12-24 10:30:00,81.17,82.17,80.8,81.72,32571.0,81.17,82.17,80.8,81.72,32571.0
2018-12-24 10:40:00,81.77,82.28,81.57,81.76,21751.0,81.77,82.28,81.57,81.76,21751.0
2018-12-24 10:50:00,81.58,81.76,80.97,81.39,23118.0,81.58,81.76,80.97,81.39,23118.0
2018-12-24 11:00:00,81.39,81.66,80.94,81.02,23630.0,81.39,81.66,80.94,81.02,23630.0
2018-12-24 11:10:00,81.04,81.81,81.0,81.52,12029.0,81.04,81.81,81.0,81.52,12029.0
2018-12-24 11:20:00,81.67,81.69,80.64,80.64,24488.0,81.67,81.69,80.64,80.64,24488.0
2018-12-24 11:30:00,80.88,80.96,80.39,80.8,32268.0,80.88,80.96,80.39,80.8,32268.0
2018-12-24 11:40:00,80.87,81.12,80.01,80.31,21148.0,80.87,81.12,80.01,80.31,21148.0
2018-12-24 11:50:00,80.32,80.95,80.26,80.54,13587.0,80.32,80.95,80.26,80.54,13587.0
2018-12-24 12:00:00,80.44,80.97,80.43,80.8,16056.0,80.44,80.97,80.43,80.8,16056.0
2018-12-24 12:10:00,80.6,80.67,80.29,80.35,13925.0,80.6,80.67,80.29,80.35,13925.0
2018-12-24 12:20:00,80.28,80.7,80.23,80.24,21461.0,80.28,80.7,80.23,80.24,21461.0
2018-12-24 12:30:00,80.35,80.63,80.18,80.51,21909.0,80.35,80.63,80.18,80.51,21909.0
2018-12-24 12:40:00,80.53,80.53,80.22,80.25,48383.0,80.53,80.53,80.22,80.25,48383.0
2018-12-24 12:50:00,80.24,80.42,80.0,80.01,100673.0,80.24,80.42,80.0,80.01,100673.0
2018-12-26 09:30:00,80.39,82.59,80.22,82.59,37507.0,80.39,82.59,80.22,82.59,37507.0
2018-12-26 09:40:00,82.73,82.88,82.06,82.67,15373.0,82.73,82.88,82.06,82.67,15373.0
2018-12-26 09:50:00,82.76,83.38,82.76,83.14,21798.0,82.76,83.38,82.76,83.14,21798.0
2018-12-26 10:00:00,83.0,83.11,81.74,82.17,23904.0,83.0,83.11,81.74,82.17,23904.0
2018-12-26 10:10:00,82.18,82.37,81.77,82.05,10799.0,82.18,82.37,81.77,82.05,10799.0
2018-12-26 10:20:00,81.94,83.04,81.91,82.4,21137.0,81.94,83.04,81.91,82.4,21137.0
2018-12-26 10:30:00,82.31,82.6,81.89,82.02,16858.0,82.31,82.6,81.89,82.02,16858.0
2018-12-26 10:40:00,81.91,82.57,81.86,82.06,11867.0,81.91,82.57,81.86,82.06,11867.0
2018-12-26 10:50:00,81.98,82.27,81.54,81.65,10850.0,81.98,82.27,81.54,81.65,10850.0
2018-12-26 11:00:00,81.63,82.15,81.62,81.94,7482.0,81.63,82.15,81.62,81.94,7482.0
2018-12-26 11:10:00,81.99,82.64,81.8,82.56,6897.0,81.99,82.64,81.8,82.56,6897.0
2018-12-26 11:20:00,82.61,82.61,81.93,82.45,21280.0,82.61,82.61,81.93,82.45,21280.0
2018-12-26 11:30:00,82.4,82.77,82.31,82.61,9761.0,82.4,82.77,82.31,82.61,9761.0
2018-12-26 11:40:00,82.82,83.17,82.78,82.97,21321.0,82.82,83.17,82.78,82.97,21321.0
2018-12-26 11:50:00,82.97,83.57,82.65,83.57,17425.0,82.97,83.57,82.65,83.57,17425.0
2018-12-26 12:00:00,83.52,83.6,83.22,83.55,13964.0,83.52,83.6,83.22,83.55,13964.0
2018-12-26 12:10:00,83.55,84.09,83.43,83.51,15140.0,83.55,84.09,83.43,83.51,15140.0
2018-12-26 12:20:00,83.69,83.84,83.29,83.52,22834.0,83.69,83.84,83.29,83.52,22834.0
2018-12-26 12:30:00,83.49,83.84,83.28,83.65,18135.0,83.49,83.84,83.28,83.65,18135.0
2018-12-26 12:40:00,83.67,84.2,83.62,83.93,13347.0,83.67,84.2,83.62,83.93,13347.0
2018-12-26 12:50:00,84.01,84.52,83.94,84.34,21220.0,84.01,84.52,83.94,84.34,21220.0
2018-12-26 13:00:00,84.31,84.37,83.76,83.94,8407.0,84.31,84.37,83.76,83.94,8407.0
2018-12-26 13:10:00,84.0,84.06,83.8,83.88,16927.0,84.0,84.06,83.8,83.88,16927.0
2018-12-26 13:20:00,83.86,84.28,83.76,84.08,6554.0,83.86,84.28,83.76,84.08,6554.0
2018-12-26 13:30:00,84.06,84.31,83.98,84.31,5987.0,84.06,84.31,83.98,84.31,5987.0
2018-12-26 13:40:00,84.35,84.65,84.32,84.44,7554.0,84.35,84.65,84.32,84.44,7554.0
2018-12-26 13:50:00,84.46,84.77,84.43,84.71,10106.0,84.46,84.77,84.43,84.71,10106.0
2018-12-26 14:00:00,84.66,84.69,84.41,84.65,7671.0,84.66,84.69,84.41,84.65,7671.0
2018-12-26 14:10:00,84.74,84.88,84.51,84.53,7458.0,84.74,84.88,84.51,84.53,7458.0
2018-12-26 14:20:00,84.53,84.79,84.4,84.72,7747.0,84.53,84.79,84.4,84.72,7747.0
2018-12-26 14:30:00,84.79,85.04,84.74,84.9,18218.0,84.79,85.04,84.74,84.9,18218.0
2018-12-26 14:40:00,84.99,84.99,84.52,84.72,10081.0,84.99,84.99,84.52,84.72,10081.0
2018-12-26 14:50:00,84.72,85.09,84.68,85.05,14421.0,84.72,85.09,84.68,85.05,14421.0
2018-12-26 15:00:00,85.07,85.37,84.82,85.26,27438.0,85.07,85.37,84.82,85.26,27438.0
2018-12-26 15:10:00,85.31,85.6,85.28,85.32,13990.0,85.31,85.6,85.28,85.32,13990.0
2018-12-26 15:20:00,85.35,85.71,85.24,85.7,36043.0,85.35,85.71,85.24,85.7,36043.0
2018-12-26 15:30:00,85.63,86.03,85.57,86.03,22034.0,85.63,86.03,85.57,86.03,22034.0
2018-12-26 15:40:00,85.99,86.56,85.86,86.42,68861.0,85.99,86.56,85.86,86.42,68861.0
2018-12-26 15:50:00,86.39,86.94,86.2,86.92,124969.0,86.39,86.94,86.2,86.92,124969.0
2018-12-27 09:30:00,84.75,86.31,84.5,86.09,28897.0,84.75,86.31,84.5,86.09,28897.0
2018-12-27 09:40:00,86.25,86.52,84.57,84.71,20440.0,86.25,86.52,84.57,84.71,20440.0
2018-12-27 09:50:00,84.61,85.01,84.17,85.01,24467.0,84.61,85.01,84.17,85.01,24467.0
2018-12-27 10:00:00,85.01,85.3,84.41,84.45,13767.0,85.01,85.3,84.41,84.45,13767.0
2018-12-27 10:10:00,84.48,84.89,84.27,84.29,6522.0,84.48,84.89,84.27,84.29,6522.0
2018-12-27 10:20:00,84.18,84.77,84.07,84.77,10364.0,84.18,84.77,84.07,84.77,10364.0
2018-12-27 10:30:00,84.61,84.63,84.12,84.31,13040.0,84.61,84.63,84.12,84.31,13040.0
2018-12-27 10:40:00,84.24,84.85,84.1,84.61,7496.0,84.24,84.85,84.1,84.61,7496.0
2018-12-27 10:50:00,84.61,84.61,84.03,84.32,4950.0,84.61,84.61,84.03,84.32,4950.0
2018-12-27 11:00:00,84.36,84.44,84.07,84.18,7493.0,84.36,84.44,84.07,84.18,7493.0
2018-12-27 11:10:00,84.27,84.71,84.18,84.71,9409.0,84.27,84.71,84.18,84.71,9409.0
2018-12-27 11:20:00,84.59,84.77,84.33,84.77,6599.0,84.59,84.77,84.33,84.77,6599.0
2018-12-27 11:30:00,84.81,85.25,84.59,84.67,10811.0,84.81,85.25,84.59,84.67,10811.0
2018-12-27 11:40:00,84.66,84.66,84.23,84.35,17834.0,84.66,84.66,84.23,84.35,17834.0
2018-12-27 11:50:00,84.46,85.01,84.46,85.0,14624.0,84.46,85.01,84.46,85.0,14624.0
2018-12-27 12:00:00,85.0,85.0,84.45,84.51,6933.0,85.0,85.0,84.45,84.51,6933.0
2018-12-27 12:10:00,84.57,84.86,84.39,84.86,10707.0,84.57,84.86,84.39,84.86,10707.0
2018-12-27 12:20:00,84.84,84.84,84.1,84.36,8331.0,84.84,84.84,84.1,84.36,8331.0
2018-12-27 12:30:00,84.23,85.0,84.23,84.92,7996.0,84.23,85.0,84.23,84.92,7996.0
2018-12-27 12:40:00,84.98,84.99,84.29,84.39,7523.0,84.98,84.99,84.29,84.39,7523.0
2018-12-27 12:50:00,84.28,84.7,84.26,84.65,7385.0,84.28,84.7,84.26,84.65,7385.0
2018-12-27 13:00:00,84.65,85.06,84.6,85.04,8373.0,84.65,85.06,84.6,85.04,8373.0
2018-12-27 13:10:00,85.18,85.18,84.71,84.73,27300.0,85.18,85.18,84.71,84.73,27300.0
2018-12-27 13:20:00,84.7,84.7,84.36,84.39,14574.0,84.7,84.7,84.36,84.39,14574.0
2018-12-27 13:30:00,84.29,84.5,84.25,84.34,3843.0,84.29,84.5,84.25,84.34,3843.0
2018-12-27 13:40:00,84.35,84.43,83.9,83.9,6358.0,84.35,84.43,83.9,83.9,6358.0
2018-12-27 13:50:00,83.96,83.97,83.58,83.86,9580.0,83.96,83.97,83.58,83.86,9580.0
2018-12-27 14:00:00,83.7,84.1,83.58,83.95,6773.0,83.7,84.1,83.58,83.95,6773.0
2018-12-27 14:10:00,83.71,83.89,83.5,83.67,5091.0,83.71,83.89,83.5,83.67,5091.0
2018-12-27 14:20:00,83.67,84.07,83.62,84.04,4088.0,83.67,84.07,83.62,84.04,4088.0
2018-12-27 14:30:00,84.08,84.08,83.77,83.98,5459.0,84.08,84.08,83.77,83.98,5459.0
2018-12-27 14:40:00,83.95,84.67,83.94,84.48,8536.0,83.95,84.67,83.94,84.48,8536.0
2018-12-27 14:50:00,84.52,85.17,84.44,85.1,8975.0,84.52,85.17,84.44,85.1,8975.0
2018-12-27 15:00:00,85.26,85.35,84.73,85.03,11385.0,85.26,85.35,84.73,85.03,11385.0
2018-12-27 15:10:00,84.96,85.61,84.92,85.48,6759.0,84.96,85.61,84.92,85.48,6759.0
2018-12-27 15:20:00,85.53,86.62,85.53,86.4,13701.0,85.53,86.62,85.53,86.4,13701.0
2018-12-27 15:30:00,86.46,86.88,85.96,86.83,23001.0,86.46,86.88,85.96,86.83,23001.0
2018-12-27 15:40:00,86.82,87.4,86.76,86.99,32283.0,86.82,87.4,86.76,86.99,32283.0
2018-12-27 15:50:00,86.93,87.5,86.55,87.48,28559.0,86.93,87.5,86.55,87.48,28559.0
2018-12-28 09:30:00,87.75,87.78,86.18,87.33,31818.0,87.75,87.78,86.18,87.33,31818.0
2018-12-28 09:40:00,87.31,88.28,87.06,87.65,21372.0,87.31,88.28,87.06,87.65,21372.0
2018-12-28 09:50:00,87.43,88.06,87.22,87.53,17464.0,87.43,88.06,87.22,87.53,17464.0
2018-12-28 10:00:00,87.4,87.65,86.85,86.85,8962.0,87.4,87.65,86.85,86.85,8962.0
2018-12-28 10:10:00,86.76,87.27,86.51,86.7,18467.0,86.76,87.27,86.51,86.7,18467.0
2018-12-28 10:20:00,86.69,86.85,86.02,86.14,16451.0,86.69,86.85,86.02,86.14,16451.0
2018-12-28 10:30:00,86.0,86.36,85.37,85.78,20879.0,86.0,86.36,85.37,85.78,20879.0
2018-12-28 10:40:00,85.9,86.47,85.68,86.44,10641.0,85.9,86.47,85.68,86.44,10641.0
2018-12-28 10:50:00,86.35,86.79,86.04,86.04,9776.0,86.35,86.79,86.04,86.04,9776.0
2018-12-28 11:00:00,86.17,86.17,85.82,86.17,14260.0,86.17,86.17,85.82,86.17,14260.0
2018-12-28 11:10:00,86.12,86.52,85.92,86.16,13105.0,86.12,86.52,85.92,86.16,13105.0
2018-12-28 11:20:00,86.08,86.42,85.92,86.35,9773.0,86.08,86.42,85.92,86.35,9773.0
2018-12-28 11:30:00,86.41,86.91,86.11,86.91,12429.0,86.41,86.91,86.11,86.91,12429.0
2018-12-28 11:40:00,86.9,87.04,86.57,86.58,7112.0,86.9,87.04,86.57,86.58,7112.0
2018-12-28 11:50:00,86.65,86.77,86.41,86.7,12356.0,86.65,86.77,86.41,86.7,12356.0
2018-12-28 12:00:00,86.78,87.06,86.71,86.87,10418.0,86.78,87.06,86.71,86.87,10418.0
2018-12-28 12:10:00,86.89,86.99,86.44,86.46,5701.0,86.89,86.99,86.44,86.46,5701.0
2018-12-28 12:20:00,86.46,86.9,86.44,86.63,11366.0,86.46,86.9,86.44,86.63,11366.0
2018-12-28 12:30:00,86.65,87.07,86.55,87.03,12278.0,86.65,87.07,86.55,87.03,12278.0
2018-12-28 12:40:00,87.15,87.28,86.91,87.02,10512.0,87.15,87.28,86.91,87.02,10512.0
2018-12-28 12:50:00,87.07,87.11,86.65,86.74,6944.0,87.07,87.11,86.65,86.74,6944.0
2018-12-28 13:00:00,86.83,87.05,86.69,86.9,8507.0,86.83,87.05,86.69,86.9,8507.0
2018-12-28 13:10:00,87.0,87.18,86.94,87.03,4838.0,87.0,87.18,86.94,87.03,4838.0
2018-12-28 13:20:00,87.01,87.04,86.67,86.96,6780.0,87.01,87.04,86.67,86.96,6780.0
2018-12-28 13:30:00,87.03,87.03,86.62,86.86,7758.0,87.03,87.03,86.62,86.86,7758.0
2018-12-28 13:40:00,86.78,87.14,86.7,87.13,8763.0,86.78,87.14,86.7,87.13,8763.0
2018-12-28 13:50:00,87.16,87.42,87.0,87.41,6493.0,87.16,87.42,87.0,87.41,6493.0
2018-12-28 14:00:00,87.44,88.03,87.44,87.97,17038.0,87.44,88.03,87.44,87.97,17038.0
2018-12-28 14:10:00,87.93,88.2,87.81,88.0,6519.0,87.93,88.2,87.81,88.0,6519.0
2018-12-28 14:20:00,88.04,88.18,87.86,88.0,10595.0,88.04,88.18,87.86,88.0,10595.0
2018-12-28 14:30:00,88.06,88.31,87.96,88.3,7243.0,88.06,88.31,87.96,88.3,7243.0
2018-12-28 14:40:00,88.31,88.5,88.08,88.29,10993.0,88.31,88.5,88.08,88.29,10993.0
2018-12-28 14:50:00,88.33,88.65,88.33,88.49,15929.0,88.33,88.65,88.33,88.49,15929.0
2018-12-28 15:00:00,88.54,88.67,87.66,87.85,14207.0,88.54,88.67,87.66,87.85,14207.0
2018-12-28 15:10:00,87.82,88.04,87.47,87.54,14528.0,87.82,88.04,87.47,87.54,14528.0
2018-12-28 15:20:00,87.45,87.64,87.05,87.23,16912.0,87.45,87.64,87.05,87.23,16912.0
2018-12-28 15:30:00,87.25,87.53,87.0,87.22,20374.0,87.25,87.53,87.0,87.22,20374.0
2018-12-28 15:40:00,87.15,87.44,86.98,87.44,41304.0,87.15,87.44,86.98,87.44,41304.0
2018-12-28 15:50:00,87.45,87.58,87.19,87.55,64352.0,87.45,87.58,87.19,87.55,64352.0
2018-12-31 09:30:00,88.51,89.57,88.51,89.36,26049.0,88.51,89.57,88.51,89.36,26049.0
2018-12-31 09:40:00,89.11,89.38,88.63,88.63,8684.0,89.11,89.38,88.63,88.63,8684.0
2018-12-31 09:50:00,88.6,89.1,88.22,89.1,11568.0,88.6,89.1,88.22,89.1,11568.0
2018-12-31 10:00:00,89.26,89.61,89.21,89.34,12092.0,89.26,89.61,89.21,89.34,12092.0
2018-12-31 10:10:00,89.37,89.69,88.9,89.25,7573.0,89.37,89.69,88.9,89.25,7573.0
2018-12-31 10:20:00,89.34,89.69,89.25,89.42,9644.0,89.34,89.69,89.25,89.42,9644.0
2018-12-31 10:30:00,89.39,89.42,88.8,88.95,15658.0,89.39,89.42,88.8,88.95,15658.0
2018-12-31 10:40:00,88.99,89.63,88.98,89.25,8504.0,88.99,89.63,88.98,89.25,8504.0
2018-12-31 10:50:00,89.2,89.22,88.55,88.59,7577.0,89.2,89.22,88.55,88.59,7577.0
2018-12-31 11:00:00,88.58,89.14,88.46,89.05,10218.0,88.58,89.14,88.46,89.05,10218.0
2018-12-31 11:10:00,88.94,89.29,88.73,88.8,37838.0,88.94,89.29,88.73,88.8,37838.0
2018-12-31 11:20:00,88.73,88.97,88.31,88.97,13891.0,88.73,88.97,88.31,88.97,13891.0
2018-12-31 11:30:00,88.88,88.96,88.39,88.69,15102.0,88.88,88.96,88.39,88.69,15102.0
2018-12-31 11:40:00,88.77,89.15,88.62,89.15,11215.0,88.77,89.15,88.62,89.15,11215.0
2018-12-31 11:50:00,89.2,89.3,88.89,89.19,23019.0,89.2,89.3,88.89,89.19,23019.0
2018-12-31 12:00:00,89.28,89.48,89.09,89.39,8750.0,89.28,89.48,89.09,89.39,8750.0
2018-12-31 12:10:00,89.37,89.44,89.2,89.24,17521.0,89.37,89.44,89.2,89.24,17521.0
2018-12-31 12:20:00,89.17,89.44,89.15,89.25,20918.0,89.17,89.44,89.15,89.25,20918.0
2018-12-31 12:30:00,89.24,89.37,89.1,89.37,8553.0,89.24,89.37,89.1,89.37,8553.0
2018-12-31 12:40:00,89.32,89.49,89.32,89.36,10227.0,89.32,89.49,89.32,89.36,10227.0
2018-12-31 12:50:00,89.32,89.32,89.09,89.23,14325.0,89.32,89.32,89.09,89.23,14325.0
2018-12-31 13:00:00,89.28,89.34,89.11,89.33,8322.0,89.28,89.34,89.11,89.33,8322.0
2018-12-31 13:10:00,89.29,89.56,89.29,89.49,10740.0,89.29,89.56,89.29,89.49,10740.0
2018-12-31 13:20:00,89.52,89.59,89.46,89.56,9595.0,89.52,89.59,89.46,89.56,9595.0
2018-12-31 13:30:00,89.57,89.58,89.31,89.32,7641.0,89.57,89.58,89.31,89.32,7641.0
2018-12-31 13:40:00,89.32,89.39,88.98,89.05,12796.0,89.32,89.39,88.98,89.05,12796.0
2018-12-31 13:50:00,89.05,89.1,88.85,88.97,14221.0,89.05,89.1,88.85,88.97,14221.0
2018-12-31 14:00:00,88.97,89.01,88.72,88.95,19904.0,88.97,89.01,88.72,88.95,19904.0
2018-12-31 14:10:00,88.94,89.0,88.67,88.97,9814.0,88.94,89.0,88.67,88.97,9814.0
2018-12-31 14:20:00,88.86,88.9,88.5,88.65,7836.0,88.86,88.9,88.5,88.65,7836.0
2018-12-31 14:30:00,88.59,88.8,88.5,88.8,6239.0,88.59,88.8,88.5,88.8,6239.0
2018-12-31 14:40:00,88.82,89.24,88.71,89.09,21767.0,88.82,89.24,88.71,89.09,21767.0
2018-12-31 14:50:00,89.1,89.34,89.08,89.08,6503.0,89.1,89.34,89.08,89.08,6503.0
2018-12-31 15:00:00,89.0,89.31,89.0,89.02,8241.0,89.0,89.31,89.0,89.02,8241.0
2018-12-31 15:10:00,88.84,89.2,88.82,89.2,12178.0,88.84,89.2,88.82,89.2,12178.0
2018-12-31 15:20:00,89.2,89.39,89.06,89.27,18576.0,89.2,89.39,89.06,89.27,18576.0
2018-12-31 15:30:00,89.24,89.49,89.23,89.3,20900.0,89.24,89.49,89.23,89.3,20900.0
2018-12-31 15:40:00,89.29,89.33,88.65,88.7,38881.0,89.29,89.33,88.65,88.7,38881.0
2018-12-31 15:50:00,88.71,89.31,88.56,89.3,91290.0,88.71,89.31,88.56,89.3,91290.0
2019-01-02 09:30:00,87.55,88.23,87.24,87.53,31177.0,87.55,88.23,87.24,87.53,31177.0
2019-01-02 09:40:00,87.54,88.18,87.43,87.6,20684.0,87.54,88.18,87.43,87.6,20684.0
2019-01-02 09:50:00,87.76,87.76,86.99,87.17,18940.0,87.76,87.76,86.99,87.17,18940.0
2019-01-02 10:00:00,87.23,87.48,86.77,87.43,28205.0,87.23,87.48,86.77,87.43,28205.0
2019-01-02 10:10:00,87.42,87.7,87.33,87.45,10415.0,87.42,87.7,87.33,87.45,10415.0
2019-01-02 10:20:00,87.37,87.83,87.36,87.55,12339.0,87.37,87.83,87.36,87.55,12339.0
2019-01-02 10:30:00,87.48,87.55,86.85,87.09,18357.0,87.48,87.55,86.85,87.09,18357.0
2019-01-02 10:40:00,87.13,87.64,87.02,87.49,44626.0,87.13,87.64,87.02,87.49,44626.0
2019-01-02 10:50:00,87.45,88.04,87.3,87.93,44046.0,87.45,88.04,87.3,87.93,44046.0
2019-01-02 11:00:00,87.94,88.4,87.79,88.4,37608.0,87.94,88.4,87.79,88.4,37608.0
2019-01-02 11:10:00,88.45,88.99,88.45,88.99,17511.0,88.45,88.99,88.45,88.99,17511.0
2019-01-02 11:20:00,88.99,89.06,88.08,88.19,25084.0,88.99,89.06,88.08,88.19,25084.0
2019-01-02 11:30:00,88.24,88.24,87.74,87.94,11274.0,88.24,88.24,87.74,87.94,11274.0
2019-01-02 11:40:00,88.0,88.22,87.78,87.92,5221.0,88.0,88.22,87.78,87.92,5221.0
2019-01-02 11:50:00,87.87,87.99,87.35,87.47,14458.0,87.87,87.99,87.35,87.47,14458.0
2019-01-02 12:00:00,87.44,87.62,87.42,87.45,7183.0,87.44,87.62,87.42,87.45,7183.0
2019-01-02 12:10:00,87.47,87.64,87.3,87.59,12162.0,87.47,87.64,87.3,87.59,12162.0
2019-01-02 12:20:00,87.62,87.69,87.34,87.6,14818.0,87.62,87.69,87.34,87.6,14818.0
2019-01-02 12:30:00,87.58,87.87,87.36,87.74,22543.0,87.58,87.87,87.36,87.74,22543.0
2019-01-02 12:40:00,87.73,87.8,87.49,87.62,20072.0,87.73,87.8,87.49,87.62,20072.0
2019-01-02 12:50:00,87.62,87.93,87.58,87.8,10966.0,87.62,87.93,87.58,87.8,10966.0
2019-01-02 13:00:00,87.76,88.34,87.76,88.2,9627.0,87.76,88.34,87.76,88.2,9627.0
2019-01-02 13:10:00,88.22,88.29,88.12,88.29,7998.0,88.22,88.29,88.12,88.29,7998.0
2019-01-02 13:20:00,88.32,88.39,88.16,88.27,10029.0,88.32,88.39,88.16,88.27,10029.0
2019-01-02 13:30:00,88.28,88.5,88.06,88.22,11188.0,88.28,88.5,88.06,88.22,11188.0
2019-01-02 13:40:00,88.12,88.31,88.0,88.27,13151.0,88.12,88.31,88.0,88.27,13151.0
2019-01-02 13:50:00,88.25,88.33,88.07,88.23,7703.0,88.25,88.33,88.07,88.23,7703.0
2019-01-02 14:00:00,88.26,88.26,87.79,87.84,8610.0,88.26,88.26,87.79,87.84,8610.0
2019-01-02 14:10:00,87.84,87.97,87.44,87.86,29036.0,87.84,87.97,87.44,87.86,29036.0
2019-01-02 14:20:00,87.84,88.03,87.69,87.71,6794.0,87.84,88.03,87.69,87.71,6794.0
2019-01-02 14:30:00,87.67,88.01,87.67,87.76,11458.0,87.67,88.01,87.67,87.76,11458.0
2019-01-02 14:40:00,87.71,87.75,87.41,87.71,8917.0,87.71,87.75,87.41,87.71,8917.0
2019-01-02 14:50:00,87.75,87.77,87.44,87.44,11014.0,87.75,87.77,87.44,87.44,11014.0
2019-01-02 15:00:00,87.39,87.75,87.34,87.41,25768.0,87.39,87.75,87.34,87.41,25768.0
2019-01-02 15:10:00,87.37,87.55,87.23,87.36,15408.0,87.37,87.55,87.23,87.36,15408.0
2019-01-02 15:20:00,87.34,87.46,87.14,87.22,17797.0,87.34,87.46,87.14,87.22,17797.0
2019-01-02 15:30:00,87.21,87.21,86.81,86.91,31152.0,87.21,87.21,86.81,86.91,31152.0
2019-01-02 15:40:00,86.9,87.22,86.82,87.11,28022.0,86.9,87.22,86.82,87.11,28022.0
2019-01-02 15:50:00,87.2,87.57,87.18,87.49,57835.0,87.2,87.57,87.18,87.49,57835.0
2019-01-03 09:30:00,85.96,86.74,84.72,85.41,105751.0,85.96,86.74,84.72,85.41,105751.0
2019-01-03 09:40:00,85.34,85.83,84.9,84.9,27374.0,85.34,85.83,84.9,84.9,27374.0
2019-01-03 09:50:00,85.14,85.14,84.12,84.46,21171.0,85.14,85.14,84.12,84.46,21171.0
2019-01-03 10:00:00,84.39,84.52,83.8,83.8,16954.0,84.39,84.52,83.8,83.8,16954.0
2019-01-03 10:10:00,83.75,84.09,82.93,83.1,27676.0,83.75,84.09,82.93,83.1,27676.0
2019-01-03 10:20:00,83.13,83.75,82.99,83.05,41932.0,83.13,83.75,82.99,83.05,41932.0
2019-01-03 10:30:00,83.01,83.04,82.41,82.56,22708.0,83.01,83.04,82.41,82.56,22708.0
2019-01-03 10:40:00,82.71,83.51,82.71,83.23,30006.0,82.71,83.51,82.71,83.23,30006.0
2019-01-03 10:50:00,83.14,84.23,83.14,84.15,12636.0,83.14,84.23,83.14,84.15,12636.0
2019-01-03 11:00:00,84.08,84.73,84.08,84.52,28229.0,84.08,84.73,84.08,84.52,28229.0
2019-01-03 11:10:00,84.38,84.92,84.37,84.84,12761.0,84.38,84.92,84.37,84.84,12761.0
2019-01-03 11:20:00,84.84,85.31,84.75,84.76,11979.0,84.84,85.31,84.75,84.76,11979.0
2019-01-03 11:30:00,84.79,85.42,84.55,85.42,26840.0,84.79,85.42,84.55,85.42,26840.0
2019-01-03 11:40:00,85.39,85.85,85.28,85.65,56049.0,85.39,85.85,85.28,85.65,56049.0
2019-01-03 11:50:00,85.67,86.09,85.55,85.69,20098.0,85.67,86.09,85.55,85.69,20098.0
2019-01-03 12:00:00,85.72,85.87,85.13,85.32,13908.0,85.72,85.87,85.13,85.32,13908.0
2019-01-03 12:10:00,85.35,85.63,85.12,85.38,21525.0,85.35,85.63,85.12,85.38,21525.0
2019-01-03 12:20:00,85.4,85.67,85.17,85.56,13906.0,85.4,85.67,85.17,85.56,13906.0
2019-01-03 12:30:00,85.56,85.76,85.3,85.43,9099.0,85.56,85.76,85.3,85.43,9099.0
2019-01-03 12:40:00,85.4,85.66,85.32,85.54,122804.0,85.4,85.66,85.32,85.54,122804.0
2019-01-03 12:50:00,85.54,85.82,85.39,85.54,16019.0,85.54,85.82,85.39,85.54,16019.0
2019-01-03 13:00:00,85.43,85.48,84.74,84.88,39511.0,85.43,85.48,84.74,84.88,39511.0
2019-01-03 13:10:00,84.77,85.01,84.37,84.53,26637.0,84.77,85.01,84.37,84.53,26637.0
2019-01-03 13:20:00,84.48,84.79,84.46,84.74,20319.0,84.48,84.79,84.46,84.74,20319.0
2019-01-03 13:30:00,84.79,84.95,84.57,84.95,16311.0,84.79,84.95,84.57,84.95,16311.0
2019-01-03 13:40:00,84.93,85.03,84.47,84.47,9450.0,84.93,85.03,84.47,84.47,9450.0
2019-01-03 13:50:00,84.53,84.54,84.09,84.17,16601.0,84.53,84.54,84.09,84.17,16601.0
2019-01-03 14:00:00,84.14,84.49,84.07,84.45,18128.0,84.14,84.49,84.07,84.45,18128.0
2019-01-03 14:10:00,84.48,84.48,84.21,84.44,16605.0,84.48,84.48,84.21,84.44,16605.0
2019-01-03 14:20:00,84.38,84.98,84.32,84.76,18118.0,84.38,84.98,84.32,84.76,18118.0
2019-01-03 14:30:00,84.77,84.85,84.43,84.55,9366.0,84.77,84.85,84.43,84.55,9366.0
2019-01-03 14:40:00,84.51,84.61,84.31,84.33,11366.0,84.51,84.61,84.31,84.33,11366.0
2019-01-03 14:50:00,84.33,84.39,83.97,84.13,38522.0,84.33,84.39,83.97,84.13,38522.0
2019-01-03 15:00:00,84.17,84.34,83.94,83.95,30413.0,84.17,84.34,83.94,83.95,30413.0
2019-01-03 15:10:00,83.95,84.52,83.85,84.39,34896.0,83.95,84.52,83.85,84.39,34896.0
2019-01-03 15:20:00,84.36,84.72,84.21,84.51,24293.0,84.36,84.72,84.21,84.51,24293.0
2019-01-03 15:30:00,84.51,84.94,84.48,84.58,40482.0,84.51,84.94,84.48,84.58,40482.0
2019-01-03 15:40:00,84.56,84.71,84.42,84.57,65872.0,84.56,84.71,84.42,84.57,65872.0
2019-01-03 15:50:00,84.57,84.88,84.4,84.85,181842.0,84.57,84.88,84.4,84.85,181842.0
2019-01-04 09:30:00,86.76,88.22,86.51,87.85,30760.0,86.76,88.22,86.51,87.85,30760.0
2019-01-04 09:40:00,88.2,89.62,88.15,89.57,71332.0,88.2,89.62,88.15,89.57,71332.0
2019-01-04 09:50:00,89.42,89.57,89.22,89.5,80873.0,89.42,89.57,89.22,89.5,80873.0
2019-01-04 10:00:00,89.45,89.84,89.36,89.6,78013.0,89.45,89.84,89.36,89.6,78013.0
2019-01-04 10:10:00,89.6,90.07,89.58,89.87,99165.0,89.6,90.07,89.58,89.87,99165.0
2019-01-04 10:20:00,89.88,90.45,89.51,90.24,90956.0,89.88,90.45,89.51,90.24,90956.0
2019-01-04 10:30:00,90.29,90.4,90.05,90.09,41661.0,90.29,90.4,90.05,90.09,41661.0
2019-01-04 10:40:00,90.1,90.35,89.73,90.1,26929.0,90.1,90.35,89.73,90.1,26929.0
2019-01-04 10:50:00,90.09,90.37,90.0,90.09,47616.0,90.09,90.37,90.0,90.09,47616.0
2019-01-04 11:00:00,90.2,90.43,89.87,90.0,53961.0,90.2,90.43,89.87,90.0,53961.0
2019-01-04 11:10:00,90.08,90.22,89.11,89.61,105854.0,90.08,90.22,89.11,89.61,105854.0
2019-01-04 11:20:00,89.75,89.76,88.92,89.27,59849.0,89.75,89.76,88.92,89.27,59849.0
2019-01-04 11:30:00,89.13,89.44,89.0,89.3,27244.0,89.13,89.44,89.0,89.3,27244.0
2019-01-04 11:40:00,89.25,89.4,89.17,89.36,14671.0,89.25,89.4,89.17,89.36,14671.0
2019-01-04 11:50:00,89.4,89.86,89.38,89.69,14525.0,89.4,89.86,89.38,89.69,14525.0
2019-01-04 12:00:00,89.69,89.89,89.51,89.84,13845.0,89.69,89.89,89.51,89.84,13845.0
2019-01-04 12:10:00,89.82,90.32,89.82,90.22,28821.0,89.82,90.32,89.82,90.22,28821.0
2019-01-04 12:20:00,90.24,90.41,90.09,90.19,21645.0,90.24,90.41,90.09,90.19,21645.0
2019-01-04 12:30:00,90.19,90.45,90.02,90.32,36731.0,90.19,90.45,90.02,90.32,36731.0
2019-01-04 12:40:00,90.29,90.62,90.24,90.55,45191.0,90.29,90.62,90.24,90.55,45191.0
2019-01-04 12:50:00,90.58,90.8,90.5,90.66,32245.0,90.58,90.8,90.5,90.66,32245.0
2019-01-04 13:00:00,90.7,91.35,90.68,91.35,33458.0,90.7,91.35,90.68,91.35,33458.0
2019-01-04 13:10:00,91.35,91.36,91.07,91.28,30516.0,91.35,91.36,91.07,91.28,30516.0
2019-01-04 13:20:00,91.27,91.76,91.26,91.76,30780.0,91.27,91.76,91.26,91.76,30780.0
2019-01-04 13:30:00,91.78,92.05,91.39,91.43,35846.0,91.78,92.05,91.39,91.43,35846.0
2019-01-04 13:40:00,91.43,91.97,91.21,91.97,56045.0,91.43,91.97,91.21,91.97,56045.0
2019-01-04 13:50:00,91.93,91.96,91.63,91.7,36940.0,91.93,91.96,91.63,91.7,36940.0
2019-01-04 14:00:00,91.76,91.79,91.42,91.48,43458.0,91.76,91.79,91.42,91.48,43458.0
2019-01-04 14:10:00,91.51,91.58,91.16,91.44,33142.0,91.51,91.58,91.16,91.44,33142.0
2019-01-04 14:20:00,91.45,91.72,91.37,91.56,31487.0,91.45,91.72,91.37,91.56,31487.0
2019-01-04 14:30:00,91.61,91.88,91.55,91.76,25597.0,91.61,91.88,91.55,91.76,25597.0
2019-01-04 14:40:00,91.74,91.87,91.47,91.57,60787.0,91.74,91.87,91.47,91.57,60787.0
2019-01-04 14:50:00,91.57,91.59,91.18,91.31,56828.0,91.57,91.59,91.18,91.31,56828.0
2019-01-04 15:00:00,91.28,91.46,91.17,91.24,54427.0,91.28,91.46,91.17,91.24,54427.0
2019-01-04 15:10:00,91.22,91.34,91.14,91.22,42527.0,91.22,91.34,91.14,91.22,42527.0
2019-01-04 15:20:00,91.19,91.2,90.65,90.73,49164.0,91.19,91.2,90.65,90.73,49164.0
2019-01-04 15:30:00,90.72,91.04,90.66,91.01,65497.0,90.72,91.04,90.66,91.01,65497.0
2019-01-04 15:40:00,91.01,91.21,90.96,91.1,96544.0,91.01,91.21,90.96,91.1,96544.0
2019-01-04 15:50:00,91.1,91.12,90.82,91.01,136525.0,91.1,91.12,90.82,91.01,136525.0
2019-01-07 09:30:00,91.59,92.13,91.3,91.9,59176.0,91.59,92.13,91.3,91.9,59176.0
2019-01-07 09:40:00,91.86,93.35,91.74,92.98,34796.0,91.86,93.35,91.74,92.98,34796.0
2019-01-07 09:50:00,92.92,93.03,92.22,92.92,53870.0,92.92,93.03,92.22,92.92,53870.0
2019-01-07 10:00:00,92.79,93.2,92.35,92.97,15224.0,92.79,93.2,92.35,92.97,15224.0
2019-01-07 10:10:00,92.92,92.92,92.45,92.63,15747.0,92.92,92.92,92.45,92.63,15747.0
2019-01-07 10:20:00,92.72,93.11,92.4,93.1,17326.0,92.72,93.11,92.4,93.1,17326.0
2019-01-07 10:30:00,93.04,93.73,93.03,93.43,38585.0,93.04,93.73,93.03,93.43,38585.0
2019-01-07 10:40:00,93.4,93.71,93.25,93.45,22313.0,93.4,93.71,93.25,93.45,22313.0
2019-01-07 10:50:00,93.4,93.69,93.37,93.65,16949.0,93.4,93.69,93.37,93.65,16949.0
2019-01-07 11:00:00,93.6,93.74,93.27,93.62,17212.0,93.6,93.74,93.27,93.62,17212.0
2019-01-07 11:10:00,93.74,93.98,93.56,93.95,17846.0,93.74,93.98,93.56,93.95,17846.0
2019-01-07 11:20:00,93.98,94.04,93.53,93.53,18649.0,93.98,94.04,93.53,93.53,18649.0
2019-01-07 11:30:00,93.55,93.96,93.46,93.76,22462.0,93.55,93.96,93.46,93.76,22462.0
2019-01-07 11:40:00,93.72,94.5,93.58,94.4,28968.0,93.72,94.5,93.58,94.4,28968.0
2019-01-07 11:50:00,94.35,94.41,94.12,94.32,30034.0,94.35,94.41,94.12,94.32,30034.0
2019-01-07 12:00:00,94.37,94.39,93.51,93.57,18240.0,94.37,94.39,93.51,93.57,18240.0
2019-01-07 12:10:00,93.56,93.68,93.46,93.51,12288.0,93.56,93.68,93.46,93.51,12288.0
2019-01-07 12:20:00,93.47,93.69,93.3,93.61,17955.0,93.47,93.69,93.3,93.61,17955.0
2019-01-07 12:30:00,93.62,94.27,93.51,94.04,29316.0,93.62,94.27,93.51,94.04,29316.0
2019-01-07 12:40:00,94.08,94.26,93.85,94.09,30394.0,94.08,94.26,93.85,94.09,30394.0
2019-01-07 12:50:00,94.07,94.17,93.92,93.96,19654.0,94.07,94.17,93.92,93.96,19654.0
2019-01-07 13:00:00,93.97,94.16,93.93,94.07,21873.0,93.97,94.16,93.93,94.07,21873.0
2019-01-07 13:10:00,94.05,94.21,94.02,94.21,18899.0,94.05,94.21,94.02,94.21,18899.0
2019-01-07 13:20:00,94.21,94.28,93.89,94.05,17381.0,94.21,94.28,93.89,94.05,17381.0
2019-01-07 13:30:00,94.06,94.24,93.98,94.24,13123.0,94.06,94.24,93.98,94.24,13123.0
2019-01-07 13:40:00,94.24,94.44,94.06,94.08,13944.0,94.24,94.44,94.06,94.08,13944.0
2019-01-07 13:50:00,94.04,94.41,93.99,94.28,17250.0,94.04,94.41,93.99,94.28,17250.0
2019-01-07 14:00:00,94.29,94.55,94.24,94.34,21006.0,94.29,94.55,94.24,94.34,21006.0
2019-01-07 14:10:00,94.33,94.55,94.15,94.3,28177.0,94.33,94.55,94.15,94.3,28177.0
2019-01-07 14:20:00,94.29,94.38,93.91,93.94,15530.0,94.29,94.38,93.91,93.94,15530.0
2019-01-07 14:30:00,93.93,94.09,93.83,93.83,20478.0,93.93,94.09,93.83,93.83,20478.0
2019-01-07 14:40:00,93.87,93.92,93.67,93.86,17399.0,93.87,93.92,93.67,93.86,17399.0
2019-01-07 14:50:00,93.89,93.97,93.72,93.75,14577.0,93.89,93.97,93.72,93.75,14577.0
2019-01-07 15:00:00,93.77,94.14,93.74,94.08,24797.0,93.77,94.14,93.74,94.08,24797.0
2019-01-07 15:10:00,94.1,94.15,93.99,94.1,18895.0,94.1,94.15,93.99,94.1,18895.0
2019-01-07 15:20:00,94.1,94.1,93.99,94.01,25454.0,94.1,94.1,93.99,94.01,25454.0
2019-01-07 15:30:00,94.05,94.06,93.77,93.84,34496.0,94.05,94.06,93.77,93.84,34496.0
2019-01-07 15:40:00,93.84,94.18,93.72,94.11,43457.0,93.84,94.18,93.72,94.11,43457.0
2019-01-07 15:50:00,94.11,94.19,93.97,94.09,68518.0,94.11,94.19,93.97,94.09,68518.0
2019-01-08 09:30:00,95.91,96.74,95.86,96.44,50147.0,95.91,96.74,95.86,96.44,50147.0
2019-01-08 09:40:00,96.25,96.54,95.65,95.85,36075.0,96.25,96.54,95.65,95.85,36075.0
2019-01-08 09:50:00,95.71,95.84,94.41,94.5,45297.0,95.71,95.84,94.41,94.5,45297.0
2019-01-08 10:00:00,94.64,95.21,94.44,95.0,32294.0,94.64,95.21,94.44,95.0,32294.0
2019-01-08 10:10:00,95.15,95.15,93.93,93.97,29266.0,95.15,95.15,93.93,93.97,29266.0
2019-01-08 10:20:00,93.98,94.14,93.67,93.84,25455.0,93.98,94.14,93.67,93.84,25455.0
2019-01-08 10:30:00,93.83,94.01,93.37,93.56,39170.0,93.83,94.01,93.37,93.56,39170.0
2019-01-08 10:40:00,93.58,93.65,92.93,93.01,25718.0,93.58,93.65,92.93,93.01,25718.0
2019-01-08 10:50:00,92.95,93.17,92.65,93.13,19435.0,92.95,93.17,92.65,93.13,19435.0
2019-01-08 11:00:00,93.14,93.95,93.07,93.91,27164.0,93.14,93.95,93.07,93.91,27164.0
2019-01-08 11:10:00,93.85,94.08,93.66,94.07,15610.0,93.85,94.08,93.66,94.07,15610.0
2019-01-08 11:20:00,94.08,94.13,93.85,94.11,13881.0,94.08,94.13,93.85,94.11,13881.0
2019-01-08 11:30:00,94.07,94.17,93.85,94.11,8123.0,94.07,94.17,93.85,94.11,8123.0
2019-01-08 11:40:00,94.2,94.6,94.15,94.53,6535.0,94.2,94.6,94.15,94.53,6535.0
2019-01-08 11:50:00,94.41,94.57,94.23,94.56,6239.0,94.41,94.57,94.23,94.56,6239.0
2019-01-08 12:00:00,94.61,94.8,94.61,94.67,7411.0,94.61,94.8,94.61,94.67,7411.0
2019-01-08 12:10:00,94.71,95.11,94.56,95.09,10806.0,94.71,95.11,94.56,95.09,10806.0
2019-01-08 12:20:00,95.14,95.25,94.99,95.05,14430.0,95.14,95.25,94.99,95.05,14430.0
2019-01-08 12:30:00,95.04,95.16,94.72,94.83,14510.0,95.04,95.16,94.72,94.83,14510.0
2019-01-08 12:40:00,94.89,95.16,94.77,94.83,13629.0,94.89,95.16,94.77,94.83,13629.0
2019-01-08 12:50:00,94.79,95.01,94.69,94.99,10976.0,94.79,95.01,94.69,94.99,10976.0
2019-01-08 13:00:00,94.88,94.88,94.72,94.76,14697.0,94.88,94.88,94.72,94.76,14697.0
2019-01-08 13:10:00,94.79,94.92,94.67,94.8,19630.0,94.79,94.92,94.67,94.8,19630.0
2019-01-08 13:20:00,94.85,94.93,94.73,94.74,16196.0,94.85,94.93,94.73,94.74,16196.0
2019-01-08 13:30:00,94.77,94.86,94.72,94.78,8977.0,94.77,94.86,94.72,94.78,8977.0
2019-01-08 13:40:00,94.77,94.78,94.49,94.66,23610.0,94.77,94.78,94.49,94.66,23610.0
2019-01-08 13:50:00,94.78,95.14,94.78,95.14,7150.0,94.78,95.14,94.78,95.14,7150.0
2019-01-08 14:00:00,95.07,95.33,95.03,95.18,16239.0,95.07,95.33,95.03,95.18,16239.0
2019-01-08 14:10:00,95.22,95.3,95.1,95.12,21307.0,95.22,95.3,95.1,95.12,21307.0
2019-01-08 14:20:00,95.13,95.14,94.71,94.74,33178.0,95.13,95.14,94.71,94.74,33178.0
2019-01-08 14:30:00,94.78,95.02,94.68,94.84,21845.0,94.78,95.02,94.68,94.84,21845.0
2019-01-08 14:40:00,94.84,95.14,94.83,95.1,10191.0,94.84,95.14,94.83,95.1,10191.0
2019-01-08 14:50:00,95.12,95.14,94.99,95.08,17467.0,95.12,95.14,94.99,95.08,17467.0
2019-01-08 15:00:00,95.03,95.14,94.84,95.08,19153.0,95.03,95.14,94.84,95.08,19153.0
2019-01-08 15:10:00,95.09,95.18,94.93,95.07,37757.0,95.09,95.18,94.93,95.07,37757.0
2019-01-08 15:20:00,95.04,95.26,94.75,95.26,26964.0,95.04,95.26,94.75,95.26,26964.0
2019-01-08 15:30:00,95.3,95.8,95.2,95.71,64921.0,95.3,95.8,95.2,95.71,64921.0
2019-01-08 15:40:00,95.72,95.73,95.42,95.42,45629.0,95.72,95.73,95.42,95.42,45629.0
2019-01-08 15:50:00,95.42,95.43,94.64,94.78,198521.0,95.42,95.43,94.64,94.78,198521.0
2019-01-09 09:30:00,96.14,96.74,95.26,96.34,36558.0,96.14,96.74,95.26,96.34,36558.0
2019-01-09 09:40:00,96.6,96.68,95.81,96.1,29547.0,96.6,96.68,95.81,96.1,29547.0
2019-01-09 09:50:00,96.2,96.66,96.2,96.4,10618.0,96.2,96.66,96.2,96.4,10618.0
2019-01-09 10:00:00,96.5,97.25,96.44,97.24,28332.0,96.5,97.25,96.44,97.24,28332.0
2019-01-09 10:10:00,97.24,97.5,96.94,97.16,30374.0,97.24,97.5,96.94,97.16,30374.0
2019-01-09 10:20:00,97.25,97.99,97.24,97.57,37657.0,97.25,97.99,97.24,97.57,37657.0
2019-01-09 10:30:00,97.51,97.56,96.56,96.98,27340.0,97.51,97.56,96.56,96.98,27340.0
2019-01-09 10:40:00,96.93,97.0,96.35,96.94,16419.0,96.93,97.0,96.35,96.94,16419.0
2019-01-09 10:50:00,97.0,97.25,96.65,96.76,15322.0,97.0,97.25,96.65,96.76,15322.0
2019-01-09 11:00:00,96.92,97.48,96.87,97.44,15980.0,96.92,97.48,96.87,97.44,15980.0
2019-01-09 11:10:00,97.47,97.5,97.15,97.5,18683.0,97.47,97.5,97.15,97.5,18683.0
2019-01-09 11:20:00,97.53,97.54,97.35,97.35,5720.0,97.53,97.54,97.35,97.35,5720.0
2019-01-09 11:30:00,97.36,97.36,96.92,97.02,8521.0,97.36,97.36,96.92,97.02,8521.0
2019-01-09 11:40:00,97.1,97.3,96.9,97.3,7269.0,97.1,97.3,96.9,97.3,7269.0
2019-01-09 11:50:00,97.29,97.55,97.21,97.4,18353.0,97.29,97.55,97.21,97.4,18353.0
2019-01-09 12:00:00,97.41,97.75,97.41,97.64,24272.0,97.41,97.75,97.41,97.64,24272.0
2019-01-09 12:10:00,97.64,97.7,97.5,97.54,7844.0,97.64,97.7,97.5,97.54,7844.0
2019-01-09 12:20:00,97.51,97.52,97.26,97.3,25290.0,97.51,97.52,97.26,97.3,25290.0
2019-01-09 12:30:00,97.31,97.53,97.24,97.32,9323.0,97.31,97.53,97.24,97.32,9323.0
2019-01-09 12:40:00,97.31,97.52,97.23,97.48,21738.0,97.31,97.52,97.23,97.48,21738.0
2019-01-09 12:50:00,97.61,97.68,97.36,97.48,8875.0,97.61,97.68,97.36,97.48,8875.0
2019-01-09 13:00:00,97.36,97.4,97.09,97.11,21498.0,97.36,97.4,97.09,97.11,21498.0
2019-01-09 13:10:00,97.15,97.23,97.09,97.15,11257.0,97.15,97.23,97.09,97.15,11257.0
2019-01-09 13:20:00,97.15,97.26,97.06,97.2,26151.0,97.15,97.26,97.06,97.2,26151.0
2019-01-09 13:30:00,97.24,97.33,97.06,97.1,8995.0,97.24,97.33,97.06,97.1,8995.0
2019-01-09 13:40:00,97.13,97.27,96.91,96.91,14136.0,97.13,97.27,96.91,96.91,14136.0
2019-01-09 13:50:00,96.95,96.99,96.77,96.99,13258.0,96.95,96.99,96.77,96.99,13258.0
2019-01-09 14:00:00,96.98,97.26,96.97,97.26,9264.0,96.98,97.26,96.97,97.26,9264.0
2019-01-09 14:10:00,97.28,97.29,96.8,96.93,8048.0,97.28,97.29,96.8,96.93,8048.0
2019-01-09 14:20:00,96.84,96.96,96.76,96.95,7411.0,96.84,96.96,96.76,96.95,7411.0
2019-01-09 14:30:00,96.89,97.14,96.82,97.04,27141.0,96.89,97.14,96.82,97.04,27141.0
2019-01-09 14:40:00,97.04,97.19,97.0,97.13,17274.0,97.04,97.19,97.0,97.13,17274.0
2019-01-09 14:50:00,97.14,97.14,96.83,96.83,28874.0,97.14,97.14,96.83,96.83,28874.0
2019-01-09 15:00:00,96.87,96.98,96.71,96.74,22735.0,96.87,96.98,96.71,96.74,22735.0
2019-01-09 15:10:00,96.81,96.91,96.65,96.69,25840.0,96.81,96.91,96.65,96.69,25840.0
2019-01-09 15:20:00,96.64,96.74,96.5,96.59,28426.0,96.64,96.74,96.5,96.59,28426.0
2019-01-09 15:30:00,96.54,96.78,96.38,96.47,46038.0,96.54,96.78,96.38,96.47,46038.0
2019-01-09 15:40:00,96.43,96.5,96.25,96.34,58214.0,96.43,96.5,96.25,96.34,58214.0
2019-01-09 15:50:00,96.34,96.53,96.13,96.49,58278.0,96.34,96.53,96.13,96.49,58278.0
2019-01-10 09:30:00,95.32,96.17,95.0,96.02,21630.0,95.32,96.17,95.0,96.02,21630.0
2019-01-10 09:40:00,96.18,96.48,95.89,96.13,9767.0,96.18,96.48,95.89,96.13,9767.0
2019-01-10 09:50:00,96.22,96.34,95.84,96.33,26579.0,96.22,96.34,95.84,96.33,26579.0
2019-01-10 10:00:00,96.25,96.84,96.25,96.7,17796.0,96.25,96.84,96.25,96.7,17796.0
2019-01-10 10:10:00,96.84,97.14,96.72,96.92,9032.0,96.84,97.14,96.72,96.92,9032.0
2019-01-10 10:20:00,96.88,97.5,96.87,97.47,8938.0,96.88,97.5,96.87,97.47,8938.0
2019-01-10 10:30:00,97.41,97.93,97.39,97.93,39255.0,97.41,97.93,97.39,97.93,39255.0
2019-01-10 10:40:00,97.9,97.9,97.35,97.5,13985.0,97.9,97.9,97.35,97.5,13985.0
2019-01-10 10:50:00,97.53,98.35,97.52,98.24,34201.0,97.53,98.35,97.52,98.24,34201.0
2019-01-10 11:00:00,98.22,98.3,97.71,98.12,18814.0,98.22,98.3,97.71,98.12,18814.0
2019-01-10 11:10:00,98.12,98.31,97.63,97.63,31720.0,98.12,98.31,97.63,97.63,31720.0
2019-01-10 11:20:00,97.63,97.64,96.98,97.26,18777.0,97.63,97.64,96.98,97.26,18777.0
2019-01-10 11:30:00,97.18,97.64,97.18,97.4,10963.0,97.18,97.64,97.18,97.4,10963.0
2019-01-10 11:40:00,97.38,97.38,96.78,96.78,15883.0,97.38,97.38,96.78,96.78,15883.0
2019-01-10 11:50:00,96.73,97.08,96.58,97.01,15683.0,96.73,97.08,96.58,97.01,15683.0
2019-01-10 12:00:00,97.04,97.12,96.85,97.04,13714.0,97.04,97.12,96.85,97.04,13714.0
2019-01-10 12:10:00,97.03,97.2,96.94,96.98,15485.0,97.03,97.2,96.94,96.98,15485.0
2019-01-10 12:20:00,96.91,97.1,96.85,97.1,7075.0,96.91,97.1,96.85,97.1,7075.0
2019-01-10 12:30:00,97.07,97.23,96.98,97.16,8227.0,97.07,97.23,96.98,97.16,8227.0
2019-01-10 12:40:00,97.16,97.29,97.03,97.27,15614.0,97.16,97.29,97.03,97.27,15614.0
2019-01-10 12:50:00,97.27,97.49,97.06,97.4,53300.0,97.27,97.49,97.06,97.4,53300.0
2019-01-10 13:00:00,97.37,97.47,97.05,97.07,7295.0,97.37,97.47,97.05,97.07,7295.0
2019-01-10 13:10:00,97.18,97.3,96.86,97.05,14093.0,97.18,97.3,96.86,97.05,14093.0
2019-01-10 13:20:00,97.05,97.27,96.84,97.18,27106.0,97.05,97.27,96.84,97.18,27106.0
2019-01-10 13:30:00,97.23,97.23,96.97,96.99,7577.0,97.23,97.23,96.97,96.99,7577.0
2019-01-10 13:40:00,96.98,97.22,96.82,97.06,5401.0,96.98,97.22,96.82,97.06,5401.0
2019-01-10 13:50:00,97.15,97.16,97.0,97.02,8650.0,97.15,97.16,97.0,97.02,8650.0
2019-01-10 14:00:00,97.07,97.42,97.04,97.34,16710.0,97.07,97.42,97.04,97.34,16710.0
2019-01-10 14:10:00,97.44,97.49,97.27,97.38,21577.0,97.44,97.49,97.27,97.38,21577.0
2019-01-10 14:20:00,97.36,97.58,97.25,97.25,9131.0,97.36,97.58,97.25,97.25,9131.0
2019-01-10 14:30:00,97.26,97.29,97.03,97.16,10000.0,97.26,97.29,97.03,97.16,10000.0
2019-01-10 14:40:00,97.12,97.25,96.89,96.91,12670.0,97.12,97.25,96.89,96.91,12670.0
2019-01-10 14:50:00,96.94,97.36,96.74,97.32,18996.0,96.94,97.36,96.74,97.32,18996.0
2019-01-10 15:00:00,97.32,97.45,97.22,97.34,17568.0,97.32,97.45,97.22,97.34,17568.0
2019-01-10 15:10:00,97.27,97.4,97.25,97.31,9301.0,97.27,97.4,97.25,97.31,9301.0
2019-01-10 15:20:00,97.36,97.51,97.33,97.47,13224.0,97.36,97.51,97.33,97.47,13224.0
2019-01-10 15:30:00,97.47,97.65,97.33,97.54,29228.0,97.47,97.65,97.33,97.54,29228.0
2019-01-10 15:40:00,97.56,97.85,97.45,97.77,50820.0,97.56,97.85,97.45,97.77,50820.0
2019-01-10 15:50:00,97.8,98.06,97.76,97.92,85017.0,97.8,98.06,97.76,97.92,85017.0
2019-01-11 09:30:00,97.77,98.5,97.32,98.13,24553.0,97.77,98.5,97.32,98.13,24553.0
2019-01-11 09:40:00,98.05,98.75,98.05,98.55,51946.0,98.05,98.75,98.05,98.55,51946.0
2019-01-11 09:50:00,98.51,98.63,98.06,98.63,23895.0,98.51,98.63,98.06,98.63,23895.0
2019-01-11 10:00:00,98.42,99.34,98.42,99.23,22140.0,98.42,99.34,98.42,99.23,22140.0
2019-01-11 10:10:00,99.3,99.65,99.16,99.59,27505.0,99.3,99.65,99.16,99.59,27505.0
2019-01-11 10:20:00,99.58,99.65,98.87,98.88,40909.0,99.58,99.65,98.87,98.88,40909.0
2019-01-11 10:30:00,98.93,99.51,98.93,99.43,25913.0,98.93,99.51,98.93,99.43,25913.0
2019-01-11 10:40:00,99.4,99.7,99.3,99.6,31730.0,99.4,99.7,99.3,99.6,31730.0
2019-01-11 10:50:00,99.51,99.68,99.21,99.55,31648.0,99.51,99.68,99.21,99.55,31648.0
2019-01-11 11:00:00,99.53,99.57,99.3,99.37,49204.0,99.53,99.57,99.3,99.37,49204.0
2019-01-11 11:10:00,99.37,99.37,98.8,99.19,30778.0,99.37,99.37,98.8,99.19,30778.0
2019-01-11 11:20:00,99.24,99.24,98.57,98.7,29288.0,99.24,99.24,98.57,98.7,29288.0
2019-01-11 11:30:00,98.74,99.17,98.71,98.84,13102.0,98.74,99.17,98.71,98.84,13102.0
2019-01-11 11:40:00,98.86,99.39,98.59,99.27,24326.0,98.86,99.39,98.59,99.27,24326.0
2019-01-11 11:50:00,99.24,99.27,98.82,99.07,10999.0,99.24,99.27,98.82,99.07,10999.0
2019-01-11 12:00:00,99.02,99.04,98.7,98.7,18717.0,99.02,99.04,98.7,98.7,18717.0
2019-01-11 12:10:00,98.75,98.98,98.71,98.83,17775.0,98.75,98.98,98.71,98.83,17775.0
2019-01-11 12:20:00,98.8,99.02,98.68,99.02,12673.0,98.8,99.02,98.68,99.02,12673.0
2019-01-11 12:30:00,98.99,99.09,98.79,99.01,13312.0,98.99,99.09,98.79,99.01,13312.0
2019-01-11 12:40:00,98.9,99.06,98.78,98.87,6590.0,98.9,99.06,98.78,98.87,6590.0
2019-01-11 12:50:00,98.78,98.88,98.72,98.72,5417.0,98.78,98.88,98.72,98.72,5417.0
2019-01-11 13:00:00,98.79,98.88,98.5,98.5,8496.0,98.79,98.88,98.5,98.5,8496.0
2019-01-11 13:10:00,98.57,98.66,98.38,98.55,9132.0,98.57,98.66,98.38,98.55,9132.0
2019-01-11 13:20:00,98.6,98.71,98.46,98.66,5185.0,98.6,98.71,98.46,98.66,5185.0
2019-01-11 13:30:00,98.72,98.72,98.47,98.67,6233.0,98.72,98.72,98.47,98.67,6233.0
2019-01-11 13:40:00,98.68,98.75,98.47,98.64,5650.0,98.68,98.75,98.47,98.64,5650.0
2019-01-11 13:50:00,98.6,98.78,98.59,98.74,7427.0,98.6,98.78,98.59,98.74,7427.0
2019-01-11 14:00:00,98.74,98.89,98.62,98.89,4910.0,98.74,98.89,98.62,98.89,4910.0
2019-01-11 14:10:00,98.87,99.11,98.86,99.05,18331.0,98.87,99.11,98.86,99.05,18331.0
2019-01-11 14:20:00,99.04,99.21,99.0,99.11,18143.0,99.04,99.21,99.0,99.11,18143.0
2019-01-11 14:30:00,99.11,99.28,99.05,99.2,9991.0,99.11,99.28,99.05,99.2,9991.0
2019-01-11 14:40:00,99.21,99.21,99.04,99.14,16272.0,99.21,99.21,99.04,99.14,16272.0
2019-01-11 14:50:00,99.14,99.25,98.95,99.01,23888.0,99.14,99.25,98.95,99.01,23888.0
2019-01-11 15:00:00,98.99,99.28,98.96,99.24,18256.0,98.99,99.28,98.96,99.24,18256.0
2019-01-11 15:10:00,99.19,99.25,98.88,98.92,13221.0,99.19,99.25,98.88,98.92,13221.0
2019-01-11 15:20:00,98.9,98.91,98.72,98.8,16049.0,98.9,98.91,98.72,98.8,16049.0
2019-01-11 15:30:00,98.82,99.12,98.8,99.02,37713.0,98.82,99.12,98.8,99.02,37713.0
2019-01-11 15:40:00,98.97,98.99,98.79,98.85,35215.0,98.97,98.99,98.79,98.85,35215.0
2019-01-11 15:50:00,98.85,98.95,98.6,98.65,124752.0,98.85,98.95,98.6,98.65,124752.0
2019-01-14 09:30:00,97.6,97.98,97.01,97.55,37367.0,97.6,97.98,97.01,97.55,37367.0
2019-01-14 09:40:00,97.77,98.0,97.42,97.72,13475.0,97.77,98.0,97.42,97.72,13475.0
2019-01-14 09:50:00,97.79,97.98,97.45,97.48,23205.0,97.79,97.98,97.45,97.48,23205.0
2019-01-14 10:00:00,97.48,97.74,97.29,97.66,10956.0,97.48,97.74,97.29,97.66,10956.0
2019-01-14 10:10:00,97.67,97.74,97.28,97.57,8193.0,97.67,97.74,97.28,97.57,8193.0
2019-01-14 10:20:00,97.56,97.58,97.34,97.4,7965.0,97.56,97.58,97.34,97.4,7965.0
2019-01-14 10:30:00,97.41,97.77,97.38,97.77,9793.0,97.41,97.77,97.38,97.77,9793.0
2019-01-14 10:40:00,97.76,97.76,97.36,97.49,13082.0,97.76,97.76,97.36,97.49,13082.0
2019-01-14 10:50:00,97.47,97.67,97.43,97.59,5363.0,97.47,97.67,97.43,97.59,5363.0
2019-01-14 11:00:00,97.58,97.6,97.11,97.22,22733.0,97.58,97.6,97.11,97.22,22733.0
2019-01-14 11:10:00,97.22,97.46,97.08,97.18,16160.0,97.22,97.46,97.08,97.18,16160.0
2019-01-14 11:20:00,97.13,97.5,97.1,97.49,29237.0,97.13,97.5,97.1,97.49,29237.0
2019-01-14 11:30:00,97.5,97.66,97.27,97.66,55963.0,97.5,97.66,97.27,97.66,55963.0
2019-01-14 11:40:00,97.66,97.98,97.36,97.43,12210.0,97.66,97.98,97.36,97.43,12210.0
2019-01-14 11:50:00,97.42,97.42,97.07,97.12,13151.0,97.42,97.42,97.07,97.12,13151.0
2019-01-14 12:00:00,97.12,97.31,96.87,97.2,24950.0,97.12,97.31,96.87,97.2,24950.0
2019-01-14 12:10:00,97.18,97.48,97.11,97.31,10938.0,97.18,97.48,97.11,97.31,10938.0
2019-01-14 12:20:00,97.32,97.35,97.23,97.27,18797.0,97.32,97.35,97.23,97.27,18797.0
2019-01-14 12:30:00,97.3,97.31,96.95,97.0,20023.0,97.3,97.31,96.95,97.0,20023.0
2019-01-14 12:40:00,97.0,97.1,96.98,97.02,12970.0,97.0,97.1,96.98,97.02,12970.0
2019-01-14 12:50:00,97.02,97.1,96.97,97.03,8811.0,97.02,97.1,96.97,97.03,8811.0
2019-01-14 13:00:00,96.97,97.02,96.74,96.78,21751.0,96.97,97.02,96.74,96.78,21751.0
2019-01-14 13:10:00,96.79,97.16,96.78,97.05,16126.0,96.79,97.16,96.78,97.05,16126.0
2019-01-14 13:20:00,97.09,97.38,97.05,97.38,4126.0,97.09,97.38,97.05,97.38,4126.0
2019-01-14 13:30:00,97.45,97.63,97.42,97.58,4875.0,97.45,97.63,97.42,97.58,4875.0
2019-01-14 13:40:00,97.61,97.91,97.58,97.91,13831.0,97.61,97.91,97.58,97.91,13831.0
2019-01-14 13:50:00,97.9,98.0,97.85,97.87,6253.0,97.9,98.0,97.85,97.87,6253.0
2019-01-14 14:00:00,97.88,97.88,97.68,97.73,6645.0,97.88,97.88,97.68,97.73,6645.0
2019-01-14 14:10:00,97.77,97.79,97.59,97.61,4613.0,97.77,97.79,97.59,97.61,4613.0
2019-01-14 14:20:00,97.64,97.72,97.51,97.59,18517.0,97.64,97.72,97.51,97.59,18517.0
2019-01-14 14:30:00,97.6,97.66,97.53,97.57,13301.0,97.6,97.66,97.53,97.57,13301.0
2019-01-14 14:40:00,97.61,97.7,97.56,97.61,7638.0,97.61,97.7,97.56,97.61,7638.0
2019-01-14 14:50:00,97.6,97.81,97.59,97.75,10691.0,97.6,97.81,97.59,97.75,10691.0
2019-01-14 15:00:00,97.71,98.0,97.63,98.0,9766.0,97.71,98.0,97.63,98.0,9766.0
2019-01-14 15:10:00,98.0,98.08,97.76,97.8,19838.0,98.0,98.08,97.76,97.8,19838.0
2019-01-14 15:20:00,97.8,98.01,97.8,97.86,8545.0,97.8,98.01,97.8,97.86,8545.0
2019-01-14 15:30:00,97.86,98.0,97.73,97.76,22875.0,97.86,98.0,97.73,97.76,22875.0
2019-01-14 15:40:00,97.71,97.74,97.56,97.68,18193.0,97.71,97.74,97.56,97.68,18193.0
2019-01-14 15:50:00,97.68,97.71,97.18,97.26,92015.0,97.68,97.71,97.18,97.26,92015.0
2019-01-15 09:30:00,97.61,98.54,97.6,98.54,18887.0,97.61,98.54,97.6,98.54,18887.0
2019-01-15 09:40:00,98.6,99.42,98.51,99.15,18931.0,98.6,99.42,98.51,99.15,18931.0
2019-01-15 09:50:00,99.24,99.41,98.96,99.39,16078.0,99.24,99.41,98.96,99.39,16078.0
2019-01-15 10:00:00,99.35,99.87,99.33,99.62,33400.0,99.35,99.87,99.33,99.62,33400.0
2019-01-15 10:10:00,99.61,99.69,99.2,99.44,29034.0,99.61,99.69,99.2,99.44,29034.0
2019-01-15 10:20:00,99.42,99.58,99.21,99.48,35248.0,99.42,99.58,99.21,99.48,35248.0
2019-01-15 10:30:00,99.55,99.79,99.45,99.66,24805.0,99.55,99.79,99.45,99.66,24805.0
2019-01-15 10:40:00,99.68,100.09,99.51,99.59,42705.0,99.68,100.09,99.51,99.59,42705.0
2019-01-15 10:50:00,99.61,100.08,99.61,100.03,39133.0,99.61,100.08,99.61,100.03,39133.0
2019-01-15 11:00:00,100.03,100.79,99.99,100.7,93436.0,100.03,100.79,99.99,100.7,93436.0
2019-01-15 11:10:00,100.72,101.37,100.72,101.3,177815.0,100.72,101.37,100.72,101.3,177815.0
2019-01-15 11:20:00,101.36,102.09,101.19,101.87,139863.0,101.36,102.09,101.19,101.87,139863.0
2019-01-15 11:30:00,101.81,101.92,99.77,100.26,325064.0,101.81,101.92,99.77,100.26,325064.0
2019-01-15 11:40:00,100.32,100.86,100.12,100.66,38504.0,100.32,100.86,100.12,100.66,38504.0
2019-01-15 11:50:00,100.61,101.17,100.59,100.85,30758.0,100.61,101.17,100.59,100.85,30758.0
2019-01-15 12:00:00,100.9,100.99,100.77,100.82,18997.0,100.9,100.99,100.77,100.82,18997.0
2019-01-15 12:10:00,100.86,101.28,100.81,100.89,58737.0,100.86,101.28,100.81,100.89,58737.0
2019-01-15 12:20:00,100.91,101.06,100.83,101.01,25807.0,100.91,101.06,100.83,101.01,25807.0
2019-01-15 12:30:00,100.96,101.09,100.86,100.88,21413.0,100.96,101.09,100.86,100.88,21413.0
2019-01-15 12:40:00,100.97,101.23,100.97,101.09,13220.0,100.97,101.23,100.97,101.09,13220.0
2019-01-15 12:50:00,101.1,101.1,100.77,100.94,9850.0,101.1,101.1,100.77,100.94,9850.0
2019-01-15 13:00:00,100.96,101.0,100.88,100.97,8980.0,100.96,101.0,100.88,100.97,8980.0
2019-01-15 13:10:00,100.99,101.0,100.87,101.0,23124.0,100.99,101.0,100.87,101.0,23124.0
2019-01-15 13:20:00,100.99,101.36,100.99,101.06,20918.0,100.99,101.36,100.99,101.06,20918.0
2019-01-15 13:30:00,101.09,101.59,101.09,101.41,18404.0,101.09,101.59,101.09,101.41,18404.0
2019-01-15 13:40:00,101.41,101.63,101.26,101.29,24904.0,101.41,101.63,101.26,101.29,24904.0
2019-01-15 13:50:00,101.38,101.59,101.38,101.41,19860.0,101.38,101.59,101.38,101.41,19860.0
2019-01-15 14:00:00,101.47,101.98,101.47,101.59,27523.0,101.47,101.98,101.47,101.59,27523.0
2019-01-15 14:10:00,101.54,101.77,101.44,101.62,23523.0,101.54,101.77,101.44,101.62,23523.0
2019-01-15 14:20:00,101.58,101.74,101.34,101.4,37466.0,101.58,101.74,101.34,101.4,37466.0
2019-01-15 14:30:00,101.39,101.82,101.25,101.55,31840.0,101.39,101.82,101.25,101.55,31840.0
2019-01-15 14:40:00,101.6,102.0,101.55,101.66,40373.0,101.6,102.0,101.55,101.66,40373.0
2019-01-15 14:50:00,101.65,101.85,101.48,101.8,27845.0,101.65,101.85,101.48,101.8,27845.0
2019-01-15 15:00:00,101.82,102.35,101.69,102.19,52009.0,101.82,102.35,101.69,102.19,52009.0
2019-01-15 15:10:00,102.22,102.25,101.68,101.74,62946.0,102.22,102.25,101.68,101.74,62946.0
2019-01-15 15:20:00,101.7,101.85,101.65,101.84,46393.0,101.7,101.85,101.65,101.84,46393.0
2019-01-15 15:30:00,101.84,101.84,101.61,101.73,65780.0,101.84,101.84,101.61,101.73,65780.0
2019-01-15 15:40:00,101.7,101.73,101.56,101.64,64581.0,101.7,101.73,101.56,101.64,64581.0
2019-01-15 15:50:00,101.64,101.66,101.27,101.41,140809.0,101.64,101.66,101.27,101.41,140809.0
2019-01-16 09:30:00,102.46,104.69,102.41,102.84,100667.0,102.46,104.69,102.41,102.84,100667.0
2019-01-16 09:40:00,102.62,102.62,101.84,102.21,59710.0,102.62,102.62,101.84,102.21,59710.0
2019-01-16 09:50:00,102.15,102.83,102.15,102.7,29484.0,102.15,102.83,102.15,102.7,29484.0
2019-01-16 10:00:00,102.68,102.96,102.38,102.78,42985.0,102.68,102.96,102.38,102.78,42985.0
2019-01-16 10:10:00,102.78,102.79,102.18,102.21,30482.0,102.78,102.79,102.18,102.21,30482.0
2019-01-16 10:20:00,102.2,102.25,101.69,101.92,55815.0,102.2,102.25,101.69,101.92,55815.0
2019-01-16 10:30:00,101.95,102.05,100.62,100.78,47496.0,101.95,102.05,100.62,100.78,47496.0
2019-01-16 10:40:00,100.8,101.53,100.59,101.33,24266.0,100.8,101.53,100.59,101.33,24266.0
2019-01-16 10:50:00,101.39,101.44,100.73,100.97,27238.0,101.39,101.44,100.73,100.97,27238.0
2019-01-16 11:00:00,100.92,101.23,100.77,101.23,15922.0,100.92,101.23,100.77,101.23,15922.0
2019-01-16 11:10:00,101.23,101.56,101.2,101.47,17344.0,101.23,101.56,101.2,101.47,17344.0
2019-01-16 11:20:00,101.53,101.73,101.25,101.69,24191.0,101.53,101.73,101.25,101.69,24191.0
2019-01-16 11:30:00,101.72,102.12,101.48,101.65,25418.0,101.72,102.12,101.48,101.65,25418.0
2019-01-16 11:40:00,101.8,101.8,101.38,101.4,16120.0,101.8,101.8,101.38,101.4,16120.0
2019-01-16 11:50:00,101.48,101.62,101.34,101.45,26185.0,101.48,101.62,101.34,101.45,26185.0
2019-01-16 12:00:00,101.48,101.76,101.34,101.73,19775.0,101.48,101.76,101.34,101.73,19775.0
2019-01-16 12:10:00,101.78,101.83,101.3,101.59,16278.0,101.78,101.83,101.3,101.59,16278.0
2019-01-16 12:20:00,101.59,101.94,101.56,101.86,20025.0,101.59,101.94,101.56,101.86,20025.0
2019-01-16 12:30:00,101.81,101.83,101.55,101.63,13819.0,101.81,101.83,101.55,101.63,13819.0
2019-01-16 12:40:00,101.71,101.71,101.52,101.57,9574.0,101.71,101.71,101.52,101.57,9574.0
2019-01-16 12:50:00,101.56,101.86,101.56,101.73,15390.0,101.56,101.86,101.56,101.73,15390.0
2019-01-16 13:00:00,101.65,101.66,101.21,101.44,9164.0,101.65,101.66,101.21,101.44,9164.0
2019-01-16 13:10:00,101.45,101.58,101.2,101.26,12946.0,101.45,101.58,101.2,101.26,12946.0
2019-01-16 13:20:00,101.32,101.32,101.14,101.14,8555.0,101.32,101.32,101.14,101.14,8555.0
2019-01-16 13:30:00,101.21,101.28,101.11,101.22,6232.0,101.21,101.28,101.11,101.22,6232.0
2019-01-16 13:40:00,101.21,101.47,100.97,101.41,11142.0,101.21,101.47,100.97,101.41,11142.0
2019-01-16 13:50:00,101.37,101.7,101.33,101.53,9620.0,101.37,101.7,101.33,101.53,9620.0
2019-01-16 14:00:00,101.6,101.68,101.53,101.59,11706.0,101.6,101.68,101.53,101.59,11706.0
2019-01-16 14:10:00,101.56,101.65,101.46,101.55,47284.0,101.56,101.65,101.46,101.55,47284.0
2019-01-16 14:20:00,101.55,101.97,101.55,101.97,16837.0,101.55,101.97,101.55,101.97,16837.0
2019-01-16 14:30:00,101.97,102.07,101.89,101.96,13822.0,101.97,102.07,101.89,101.96,13822.0
2019-01-16 14:40:00,101.93,102.04,101.88,102.04,21864.0,101.93,102.04,101.88,102.04,21864.0
2019-01-16 14:50:00,102.05,102.07,101.66,101.71,11858.0,102.05,102.07,101.66,101.71,11858.0
2019-01-16 15:00:00,101.68,101.93,101.59,101.83,9985.0,101.68,101.93,101.59,101.83,9985.0
2019-01-16 15:10:00,101.86,101.89,101.72,101.8,8950.0,101.86,101.89,101.72,101.8,8950.0
2019-01-16 15:20:00,101.83,101.85,101.64,101.73,20345.0,101.83,101.85,101.64,101.73,20345.0
2019-01-16 15:30:00,101.73,101.73,101.43,101.51,19252.0,101.73,101.73,101.43,101.51,19252.0
2019-01-16 15:40:00,101.52,101.67,101.46,101.62,28441.0,101.52,101.67,101.46,101.62,28441.0
2019-01-16 15:50:00,101.63,101.69,101.43,101.66,74946.0,101.63,101.69,101.43,101.66,74946.0
2019-01-17 09:30:00,100.78,102.09,100.78,101.45,50800.0,100.78,102.09,100.78,101.45,50800.0
2019-01-17 09:40:00,101.45,102.06,101.31,101.98,24345.0,101.45,102.06,101.31,101.98,24345.0
2019-01-17 09:50:00,101.91,102.47,101.88,102.47,24624.0,101.91,102.47,101.88,102.47,24624.0
2019-01-17 10:00:00,102.5,102.6,101.94,102.05,33606.0,102.5,102.6,101.94,102.05,33606.0
2019-01-17 10:10:00,102.0,102.1,101.48,101.52,11436.0,102.0,102.1,101.48,101.52,11436.0
2019-01-17 10:20:00,101.5,101.91,101.35,101.9,11523.0,101.5,101.91,101.35,101.9,11523.0
2019-01-17 10:30:00,101.85,102.1,101.72,101.85,9661.0,101.85,102.1,101.72,101.85,9661.0
2019-01-17 10:40:00,101.88,102.11,101.76,102.1,9517.0,101.88,102.11,101.76,102.1,9517.0
2019-01-17 10:50:00,102.08,102.17,101.93,101.95,20839.0,102.08,102.17,101.93,101.95,20839.0
2019-01-17 11:00:00,101.9,102.02,101.6,102.02,18970.0,101.9,102.02,101.6,102.02,18970.0
2019-01-17 11:10:00,101.98,102.12,101.85,101.93,7676.0,101.98,102.12,101.85,101.93,7676.0
2019-01-17 11:20:00,101.97,102.34,101.97,102.33,7073.0,101.97,102.34,101.97,102.33,7073.0
2019-01-17 11:30:00,102.32,102.59,102.26,102.59,8231.0,102.32,102.59,102.26,102.59,8231.0
2019-01-17 11:40:00,102.54,102.6,102.2,102.2,25437.0,102.54,102.6,102.2,102.2,25437.0
2019-01-17 11:50:00,102.23,102.23,102.0,102.15,5743.0,102.23,102.23,102.0,102.15,5743.0
2019-01-17 12:00:00,102.12,102.5,102.07,102.17,12755.0,102.12,102.5,102.07,102.17,12755.0
2019-01-17 12:10:00,102.21,102.21,102.02,102.02,9881.0,102.21,102.21,102.02,102.02,9881.0
2019-01-17 12:20:00,102.06,102.24,101.98,102.19,10798.0,102.06,102.24,101.98,102.19,10798.0
2019-01-17 12:30:00,102.19,102.41,102.09,102.27,17771.0,102.19,102.41,102.09,102.27,17771.0
2019-01-17 12:40:00,102.29,102.36,102.24,102.32,8942.0,102.29,102.36,102.24,102.32,8942.0
2019-01-17 12:50:00,102.29,102.42,102.29,102.42,6501.0,102.29,102.42,102.29,102.42,6501.0
2019-01-17 13:00:00,102.37,102.48,102.36,102.46,7758.0,102.37,102.48,102.36,102.46,7758.0
2019-01-17 13:10:00,102.44,102.73,102.44,102.7,9818.0,102.44,102.73,102.44,102.7,9818.0
2019-01-17 13:20:00,102.69,102.75,102.46,102.47,12621.0,102.69,102.75,102.46,102.47,12621.0
2019-01-17 13:30:00,102.52,102.7,102.51,102.69,11111.0,102.52,102.7,102.51,102.69,11111.0
2019-01-17 13:40:00,102.66,102.69,102.53,102.61,5845.0,102.66,102.69,102.53,102.61,5845.0
2019-01-17 13:50:00,102.56,102.57,102.34,102.52,8271.0,102.56,102.57,102.34,102.52,8271.0
2019-01-17 14:00:00,102.54,102.61,102.49,102.53,5489.0,102.54,102.61,102.49,102.53,5489.0
2019-01-17 14:10:00,102.56,102.77,102.51,102.77,11872.0,102.56,102.77,102.51,102.77,11872.0
2019-01-17 14:20:00,102.73,102.84,102.7,102.78,11648.0,102.73,102.84,102.7,102.78,11648.0
2019-01-17 14:30:00,102.79,103.07,102.68,102.92,31731.0,102.79,103.07,102.68,102.92,31731.0
2019-01-17 14:40:00,102.96,103.85,102.95,103.78,29601.0,102.96,103.85,102.95,103.78,29601.0
2019-01-17 14:50:00,103.85,103.87,103.08,103.27,32288.0,103.85,103.87,103.08,103.27,32288.0
2019-01-17 15:00:00,103.3,103.32,103.02,103.24,39512.0,103.3,103.32,103.02,103.24,39512.0
2019-01-17 15:10:00,103.24,103.53,103.06,103.53,50849.0,103.24,103.53,103.06,103.53,50849.0
2019-01-17 15:20:00,103.55,103.61,103.29,103.61,29062.0,103.55,103.61,103.29,103.61,29062.0
2019-01-17 15:30:00,103.62,103.68,103.34,103.38,22700.0,103.62,103.68,103.34,103.38,22700.0
2019-01-17 15:40:00,103.38,103.51,103.27,103.43,41642.0,103.38,103.51,103.27,103.43,41642.0
2019-01-17 15:50:00,103.44,103.48,103.25,103.45,75973.0,103.44,103.48,103.25,103.45,75973.0
2019-01-18 09:30:00,104.45,105.11,104.44,104.74,79763.0,104.45,105.11,104.44,104.74,79763.0
2019-01-18 09:40:00,104.77,104.92,104.13,104.14,26245.0,104.77,104.92,104.13,104.14,26245.0
2019-01-18 09:50:00,104.1,104.1,103.67,103.96,36050.0,104.1,104.1,103.67,103.96,36050.0
2019-01-18 10:00:00,103.85,104.16,103.75,104.05,81828.0,103.85,104.16,103.75,104.05,81828.0
2019-01-18 10:10:00,103.97,104.99,103.96,104.95,19552.0,103.97,104.99,103.96,104.95,19552.0
2019-01-18 10:20:00,104.85,105.11,104.74,104.97,23016.0,104.85,105.11,104.74,104.97,23016.0
2019-01-18 10:30:00,104.91,105.79,104.88,105.5,58883.0,104.91,105.79,104.88,105.5,58883.0
2019-01-18 10:40:00,105.51,105.84,105.37,105.6,71071.0,105.51,105.84,105.37,105.6,71071.0
2019-01-18 10:50:00,105.6,105.64,105.22,105.4,18678.0,105.6,105.64,105.22,105.4,18678.0
2019-01-18 11:00:00,105.41,106.15,105.35,106.01,42798.0,105.41,106.15,105.35,106.01,42798.0
2019-01-18 11:10:00,105.98,105.98,105.71,105.76,16955.0,105.98,105.98,105.71,105.76,16955.0
2019-01-18 11:20:00,105.76,105.99,105.7,105.99,11202.0,105.76,105.99,105.7,105.99,11202.0
2019-01-18 11:30:00,106.0,106.0,105.8,105.9,25817.0,106.0,106.0,105.8,105.9,25817.0
2019-01-18 11:40:00,105.93,105.97,105.73,105.73,10970.0,105.93,105.97,105.73,105.73,10970.0
2019-01-18 11:50:00,105.7,105.94,105.61,105.84,14473.0,105.7,105.94,105.61,105.84,14473.0
2019-01-18 12:00:00,105.84,106.52,105.84,106.44,42474.0,105.84,106.52,105.84,106.44,42474.0
2019-01-18 12:10:00,106.44,106.5,106.28,106.33,9471.0,106.44,106.5,106.28,106.33,9471.0
2019-01-18 12:20:00,106.36,106.63,106.35,106.6,10592.0,106.36,106.63,106.35,106.6,10592.0
2019-01-18 12:30:00,106.56,106.68,106.52,106.62,13796.0,106.56,106.68,106.52,106.62,13796.0
2019-01-18 12:40:00,106.62,106.74,106.47,106.53,19784.0,106.62,106.74,106.47,106.53,19784.0
2019-01-18 12:50:00,106.47,106.69,106.44,106.59,11734.0,106.47,106.69,106.44,106.59,11734.0
2019-01-18 13:00:00,106.57,106.64,106.5,106.63,14143.0,106.57,106.64,106.5,106.63,14143.0
2019-01-18 13:10:00,106.64,106.64,105.94,106.0,28575.0,106.64,106.64,105.94,106.0,28575.0
2019-01-18 13:20:00,106.04,106.37,105.99,106.08,21274.0,106.04,106.37,105.99,106.08,21274.0
2019-01-18 13:30:00,106.12,106.17,105.92,106.16,15216.0,106.12,106.17,105.92,106.16,15216.0
2019-01-18 13:40:00,106.17,106.28,106.15,106.23,7304.0,106.17,106.28,106.15,106.23,7304.0
2019-01-18 13:50:00,106.2,106.29,106.14,106.26,10037.0,106.2,106.29,106.14,106.26,10037.0
2019-01-18 14:00:00,106.2,106.21,105.95,106.09,10115.0,106.2,106.21,105.95,106.09,10115.0
2019-01-18 14:10:00,106.09,106.17,105.83,106.11,17569.0,106.09,106.17,105.83,106.11,17569.0
2019-01-18 14:20:00,106.1,106.13,105.87,105.88,13075.0,106.1,106.13,105.87,105.88,13075.0
2019-01-18 14:30:00,105.83,105.96,105.77,105.83,17461.0,105.83,105.96,105.77,105.83,17461.0
2019-01-18 14:40:00,105.81,105.94,105.73,105.75,32281.0,105.81,105.94,105.73,105.75,32281.0
2019-01-18 14:50:00,105.8,106.04,105.42,106.04,39290.0,105.8,106.04,105.42,106.04,39290.0
2019-01-18 15:00:00,106.03,106.14,105.92,106.04,18533.0,106.03,106.14,105.92,106.04,18533.0
2019-01-18 15:10:00,106.03,106.12,105.95,106.07,14432.0,106.03,106.12,105.95,106.07,14432.0
2019-01-18 15:20:00,106.01,106.05,105.89,106.02,13045.0,106.01,106.05,105.89,106.02,13045.0
2019-01-18 15:30:00,106.02,106.07,105.88,106.05,25129.0,106.02,106.07,105.88,106.05,25129.0
2019-01-18 15:40:00,106.08,106.14,105.92,105.97,50867.0,106.08,106.14,105.92,105.97,50867.0
2019-01-18 15:50:00,105.98,106.1,105.75,106.02,98814.0,105.98,106.1,105.75,106.02,98814.0
2019-01-22 09:30:00,105.75,106.48,105.49,106.48,82179.0,105.75,106.48,105.49,106.48,82179.0
2019-01-22 09:40:00,106.49,106.49,104.8,105.57,26432.0,106.49,106.49,104.8,105.57,26432.0
2019-01-22 09:50:00,105.48,106.07,105.18,105.36,48466.0,105.48,106.07,105.18,105.36,48466.0
2019-01-22 10:00:00,105.35,105.75,104.93,105.5,50240.0,105.35,105.75,104.93,105.5,50240.0
2019-01-22 10:10:00,105.58,105.71,105.23,105.49,39060.0,105.58,105.71,105.23,105.49,39060.0
2019-01-22 10:20:00,105.5,106.12,105.5,105.87,23273.0,105.5,106.12,105.5,105.87,23273.0
2019-01-22 10:30:00,105.89,106.33,105.76,105.88,17520.0,105.89,106.33,105.76,105.88,17520.0
2019-01-22 10:40:00,106.02,106.13,105.75,105.94,25524.0,106.02,106.13,105.75,105.94,25524.0
2019-01-22 10:50:00,105.93,106.25,105.85,105.89,13846.0,105.93,106.25,105.85,105.89,13846.0
2019-01-22 11:00:00,106.0,106.01,105.56,105.59,5411.0,106.0,106.01,105.56,105.59,5411.0
2019-01-22 11:10:00,105.54,105.65,105.34,105.43,27265.0,105.54,105.65,105.34,105.43,27265.0
2019-01-22 11:20:00,105.46,105.91,105.38,105.39,8772.0,105.46,105.91,105.38,105.39,8772.0
2019-01-22 11:30:00,105.41,105.61,105.32,105.48,8447.0,105.41,105.61,105.32,105.48,8447.0
2019-01-22 11:40:00,105.3,105.56,105.2,105.4,16405.0,105.3,105.56,105.2,105.4,16405.0
2019-01-22 11:50:00,105.3,105.35,105.11,105.12,7645.0,105.3,105.35,105.11,105.12,7645.0
2019-01-22 12:00:00,105.24,105.3,105.0,105.18,9263.0,105.24,105.3,105.0,105.18,9263.0
2019-01-22 12:10:00,105.2,105.21,105.08,105.09,5319.0,105.2,105.21,105.08,105.09,5319.0
2019-01-22 12:20:00,105.19,105.22,104.8,105.0,16554.0,105.19,105.22,104.8,105.0,16554.0
2019-01-22 12:30:00,104.95,105.03,104.73,105.03,11929.0,104.95,105.03,104.73,105.03,11929.0
2019-01-22 12:40:00,104.95,105.2,104.95,105.09,14613.0,104.95,105.2,104.95,105.09,14613.0
2019-01-22 12:50:00,105.14,105.37,105.05,105.13,13216.0,105.14,105.37,105.05,105.13,13216.0
2019-01-22 13:00:00,105.1,105.11,104.74,104.78,10757.0,105.1,105.11,104.74,104.78,10757.0
2019-01-22 13:10:00,104.73,104.73,104.26,104.35,20965.0,104.73,104.73,104.26,104.35,20965.0
2019-01-22 13:20:00,104.32,104.73,104.32,104.69,36424.0,104.32,104.73,104.32,104.69,36424.0
2019-01-22 13:30:00,104.56,104.73,104.28,104.7,29988.0,104.56,104.73,104.28,104.7,29988.0
2019-01-22 13:40:00,104.66,104.76,104.5,104.68,9399.0,104.66,104.76,104.5,104.68,9399.0
2019-01-22 13:50:00,104.68,104.71,104.21,104.42,25706.0,104.68,104.71,104.21,104.42,25706.0
2019-01-22 14:00:00,104.34,104.38,104.09,104.13,14878.0,104.34,104.38,104.09,104.13,14878.0
2019-01-22 14:10:00,104.1,104.33,104.09,104.2,14702.0,104.1,104.33,104.09,104.2,14702.0
2019-01-22 14:20:00,104.12,104.22,103.15,103.21,49041.0,104.12,104.22,103.15,103.21,49041.0
2019-01-22 14:30:00,103.32,103.59,103.26,103.39,21100.0,103.32,103.59,103.26,103.39,21100.0
2019-01-22 14:40:00,103.42,103.62,102.74,102.77,54541.0,103.42,103.62,102.74,102.77,54541.0
2019-01-22 14:50:00,102.77,103.05,102.55,103.02,47960.0,102.77,103.05,102.55,103.02,47960.0
2019-01-22 15:00:00,103.04,103.08,102.55,102.62,34701.0,103.04,103.08,102.55,102.62,34701.0
2019-01-22 15:10:00,102.65,102.91,102.58,102.78,33925.0,102.65,102.91,102.58,102.78,33925.0
2019-01-22 15:20:00,102.85,103.06,102.8,103.0,43365.0,102.85,103.06,102.8,103.0,43365.0
2019-01-22 15:30:00,103.0,103.2,102.58,103.2,52654.0,103.0,103.2,102.58,103.2,52654.0
2019-01-22 15:40:00,103.2,103.47,102.96,103.04,54516.0,103.2,103.47,102.96,103.04,54516.0
2019-01-22 15:50:00,103.07,103.14,102.77,103.1,129631.0,103.07,103.14,102.77,103.1,129631.0
2019-01-23 09:30:00,104.12,104.84,103.59,104.31,26562.0,104.12,104.84,103.59,104.31,26562.0
2019-01-23 09:40:00,104.42,104.64,104.08,104.42,30560.0,104.42,104.64,104.08,104.42,30560.0
2019-01-23 09:50:00,104.35,104.8,104.01,104.67,33999.0,104.35,104.8,104.01,104.67,33999.0
2019-01-23 10:00:00,104.67,105.0,104.35,104.59,16099.0,104.67,105.0,104.35,104.59,16099.0
2019-01-23 10:10:00,104.56,104.69,104.32,104.53,13403.0,104.56,104.69,104.32,104.53,13403.0
2019-01-23 10:20:00,104.44,104.52,103.9,103.93,16542.0,104.44,104.52,103.9,103.93,16542.0
2019-01-23 10:30:00,103.95,104.21,103.77,103.92,10313.0,103.95,104.21,103.77,103.92,10313.0
2019-01-23 10:40:00,103.92,103.94,103.34,103.53,11355.0,103.92,103.94,103.34,103.53,11355.0
2019-01-23 10:50:00,103.45,103.6,103.17,103.36,8512.0,103.45,103.6,103.17,103.36,8512.0
2019-01-23 11:00:00,103.36,103.53,103.27,103.42,6479.0,103.36,103.53,103.27,103.42,6479.0
2019-01-23 11:10:00,103.44,103.6,103.25,103.26,8242.0,103.44,103.6,103.25,103.26,8242.0
2019-01-23 11:20:00,103.31,103.37,103.06,103.23,6884.0,103.31,103.37,103.06,103.23,6884.0
2019-01-23 11:30:00,103.22,103.7,103.17,103.62,4633.0,103.22,103.7,103.17,103.62,4633.0
2019-01-23 11:40:00,103.64,103.64,103.09,103.13,7813.0,103.64,103.64,103.09,103.13,7813.0
2019-01-23 11:50:00,103.09,103.28,102.7,102.9,13200.0,103.09,103.28,102.7,102.9,13200.0
2019-01-23 12:00:00,102.96,103.34,102.96,103.1,9842.0,102.96,103.34,102.96,103.1,9842.0
2019-01-23 12:10:00,103.19,103.23,102.89,103.05,5844.0,103.19,103.23,102.89,103.05,5844.0
2019-01-23 12:20:00,102.91,103.17,102.87,103.09,5414.0,102.91,103.17,102.87,103.09,5414.0
2019-01-23 12:30:00,103.06,103.33,103.0,103.24,9890.0,103.06,103.33,103.0,103.24,9890.0
2019-01-23 12:40:00,103.31,103.63,103.08,103.62,6178.0,103.31,103.63,103.08,103.62,6178.0
2019-01-23 12:50:00,103.55,103.69,103.53,103.66,6079.0,103.55,103.69,103.53,103.66,6079.0
2019-01-23 13:00:00,103.52,103.94,103.44,103.93,11088.0,103.52,103.94,103.44,103.93,11088.0
2019-01-23 13:10:00,103.94,104.11,103.84,104.08,12166.0,103.94,104.11,103.84,104.08,12166.0
2019-01-23 13:20:00,104.09,104.13,103.85,103.97,13150.0,104.09,104.13,103.85,103.97,13150.0
2019-01-23 13:30:00,103.92,104.11,103.9,103.99,20457.0,103.92,104.11,103.9,103.99,20457.0
2019-01-23 13:40:00,103.98,104.09,103.84,104.03,5935.0,103.98,104.09,103.84,104.03,5935.0
2019-01-23 13:50:00,103.99,104.08,103.88,103.92,4262.0,103.99,104.08,103.88,103.92,4262.0
2019-01-23 14:00:00,104.02,104.21,104.02,104.04,7539.0,104.02,104.21,104.02,104.04,7539.0
2019-01-23 14:10:00,104.07,104.09,103.77,103.77,8475.0,104.07,104.09,103.77,103.77,8475.0
2019-01-23 14:20:00,103.82,103.92,103.73,103.73,5003.0,103.82,103.92,103.73,103.73,5003.0
2019-01-23 14:30:00,103.84,103.89,103.6,103.72,9208.0,103.84,103.89,103.6,103.72,9208.0
2019-01-23 14:40:00,103.7,103.71,103.3,103.63,5524.0,103.7,103.71,103.3,103.63,5524.0
2019-01-23 14:50:00,103.59,103.82,103.52,103.7,10820.0,103.59,103.82,103.52,103.7,10820.0
2019-01-23 15:00:00,103.67,103.81,103.38,103.48,7300.0,103.67,103.81,103.38,103.48,7300.0
2019-01-23 15:10:00,103.42,103.89,103.42,103.89,6200.0,103.42,103.89,103.42,103.89,6200.0
2019-01-23 15:20:00,103.81,103.84,103.63,103.69,11844.0,103.81,103.84,103.63,103.69,11844.0
2019-01-23 15:30:00,103.77,103.78,103.62,103.66,18731.0,103.77,103.78,103.62,103.66,18731.0
2019-01-23 15:40:00,103.7,103.76,103.63,103.74,15423.0,103.7,103.76,103.63,103.74,15423.0
2019-01-23 15:50:00,103.72,103.76,103.6,103.69,32053.0,103.72,103.76,103.6,103.69,32053.0
2019-01-24 09:30:00,104.02,104.51,103.95,104.47,19742.0,104.02,104.51,103.95,104.47,19742.0
2019-01-24 09:40:00,104.4,104.66,104.13,104.43,16865.0,104.4,104.66,104.13,104.43,16865.0
2019-01-24 09:50:00,104.56,104.93,104.33,104.33,18166.0,104.56,104.93,104.33,104.33,18166.0
2019-01-24 10:00:00,104.27,104.5,104.13,104.31,25684.0,104.27,104.5,104.13,104.31,25684.0
2019-01-24 10:10:00,104.15,104.62,103.99,104.37,9551.0,104.15,104.62,103.99,104.37,9551.0
2019-01-24 10:20:00,104.37,104.55,104.26,104.54,12454.0,104.37,104.55,104.26,104.54,12454.0
2019-01-24 10:30:00,104.58,104.8,104.34,104.53,17881.0,104.58,104.8,104.34,104.53,17881.0
2019-01-24 10:40:00,104.53,104.54,104.11,104.14,8066.0,104.53,104.54,104.11,104.14,8066.0
2019-01-24 10:50:00,104.14,104.15,103.96,104.01,5661.0,104.14,104.15,103.96,104.01,5661.0
2019-01-24 11:00:00,104.08,104.29,104.02,104.13,6008.0,104.08,104.29,104.02,104.13,6008.0
2019-01-24 11:10:00,104.13,104.25,103.82,103.98,10869.0,104.13,104.25,103.82,103.98,10869.0
2019-01-24 11:20:00,103.97,104.47,103.89,104.4,7903.0,103.97,104.47,103.89,104.4,7903.0
2019-01-24 11:30:00,104.48,104.75,104.32,104.75,9006.0,104.48,104.75,104.32,104.75,9006.0
2019-01-24 11:40:00,104.7,104.83,104.64,104.81,23674.0,104.7,104.83,104.64,104.81,23674.0
2019-01-24 11:50:00,104.76,104.95,104.7,104.94,18653.0,104.76,104.95,104.7,104.94,18653.0
2019-01-24 12:00:00,104.94,105.01,104.81,105.0,11569.0,104.94,105.01,104.81,105.0,11569.0
2019-01-24 12:10:00,104.97,105.1,104.87,104.98,12467.0,104.97,105.1,104.87,104.98,12467.0
2019-01-24 12:20:00,105.0,105.07,104.87,104.97,6431.0,105.0,105.07,104.87,104.97,6431.0
2019-01-24 12:30:00,104.91,105.0,104.73,104.84,5787.0,104.91,105.0,104.73,104.84,5787.0
2019-01-24 12:40:00,104.85,105.05,104.78,105.04,7616.0,104.85,105.05,104.78,105.04,7616.0
2019-01-24 12:50:00,105.02,105.02,104.72,104.89,5735.0,105.02,105.02,104.72,104.89,5735.0
2019-01-24 13:00:00,104.87,105.0,104.87,104.97,6041.0,104.87,105.0,104.87,104.97,6041.0
2019-01-24 13:10:00,104.94,104.95,104.53,104.79,12669.0,104.94,104.95,104.53,104.79,12669.0
2019-01-24 13:20:00,104.8,104.85,104.64,104.68,6276.0,104.8,104.85,104.64,104.68,6276.0
2019-01-24 13:30:00,104.75,104.94,104.71,104.87,3428.0,104.75,104.94,104.71,104.87,3428.0
2019-01-24 13:40:00,104.96,105.1,104.85,105.1,8235.0,104.96,105.1,104.85,105.1,8235.0
2019-01-24 13:50:00,105.11,105.26,105.11,105.24,9304.0,105.11,105.26,105.11,105.24,9304.0
2019-01-24 14:00:00,105.25,105.32,105.04,105.16,11923.0,105.25,105.32,105.04,105.16,11923.0
2019-01-24 14:10:00,105.23,105.27,105.08,105.08,7739.0,105.23,105.27,105.08,105.08,7739.0
2019-01-24 14:20:00,105.16,105.36,105.16,105.34,6420.0,105.16,105.36,105.16,105.34,6420.0
2019-01-24 14:30:00,105.32,105.5,105.27,105.44,8438.0,105.32,105.5,105.27,105.44,8438.0
2019-01-24 14:40:00,105.4,105.46,105.28,105.36,8106.0,105.4,105.46,105.28,105.36,8106.0
2019-01-24 14:50:00,105.35,105.39,105.24,105.36,9446.0,105.35,105.39,105.24,105.36,9446.0
2019-01-24 15:00:00,105.36,105.45,105.3,105.38,14380.0,105.36,105.45,105.3,105.38,14380.0
2019-01-24 15:10:00,105.36,105.54,105.34,105.42,17781.0,105.36,105.54,105.34,105.42,17781.0
2019-01-24 15:20:00,105.46,105.48,105.13,105.28,15007.0,105.46,105.48,105.13,105.28,15007.0
2019-01-24 15:30:00,105.26,105.43,105.2,105.32,13701.0,105.26,105.43,105.2,105.32,13701.0
2019-01-24 15:40:00,105.36,105.53,105.35,105.49,27285.0,105.36,105.53,105.35,105.49,27285.0
2019-01-24 15:50:00,105.49,105.54,105.3,105.48,71377.0,105.49,105.54,105.3,105.48,71377.0
2019-01-25 09:30:00,106.69,107.26,106.51,107.26,41406.0,106.69,107.26,106.51,107.26,41406.0
2019-01-25 09:40:00,107.42,107.53,106.7,106.96,16928.0,107.42,107.53,106.7,106.96,16928.0
2019-01-25 09:50:00,106.96,107.42,106.86,107.28,26810.0,106.96,107.42,106.86,107.28,26810.0
2019-01-25 10:00:00,107.35,107.64,107.03,107.59,15178.0,107.35,107.64,107.03,107.59,15178.0
2019-01-25 10:10:00,107.5,108.06,107.39,107.94,39978.0,107.5,108.06,107.39,107.94,39978.0
2019-01-25 10:20:00,107.93,108.41,107.92,108.32,42567.0,107.93,108.41,107.92,108.32,42567.0
2019-01-25 10:30:00,108.36,108.41,107.86,108.25,79291.0,108.36,108.41,107.86,108.25,79291.0
2019-01-25 10:40:00,108.34,108.37,107.77,108.07,22860.0,108.34,108.37,107.77,108.07,22860.0
2019-01-25 10:50:00,108.08,108.15,107.93,108.04,13307.0,108.08,108.15,107.93,108.04,13307.0
2019-01-25 11:00:00,108.01,108.37,108.0,108.26,16545.0,108.01,108.37,108.0,108.26,16545.0
2019-01-25 11:10:00,108.31,108.48,108.1,108.21,23586.0,108.31,108.48,108.1,108.21,23586.0
2019-01-25 11:20:00,108.22,108.3,107.77,107.77,15318.0,108.22,108.3,107.77,107.77,15318.0
2019-01-25 11:30:00,107.8,108.49,107.73,108.37,17246.0,107.8,108.49,107.73,108.37,17246.0
2019-01-25 11:40:00,108.4,108.41,108.24,108.36,12301.0,108.4,108.41,108.24,108.36,12301.0
2019-01-25 11:50:00,108.28,108.38,108.13,108.22,10677.0,108.28,108.38,108.13,108.22,10677.0
2019-01-25 12:00:00,108.29,108.3,108.12,108.3,10975.0,108.29,108.3,108.12,108.3,10975.0
2019-01-25 12:10:00,108.31,108.38,108.18,108.19,7794.0,108.31,108.38,108.18,108.19,7794.0
2019-01-25 12:20:00,108.26,108.28,108.14,108.23,5894.0,108.26,108.28,108.14,108.23,5894.0
2019-01-25 12:30:00,108.18,108.38,108.12,108.38,11112.0,108.18,108.38,108.12,108.38,11112.0
2019-01-25 12:40:00,108.32,108.37,108.18,108.32,27956.0,108.32,108.37,108.18,108.32,27956.0
2019-01-25 12:50:00,108.26,108.38,108.25,108.34,12475.0,108.26,108.38,108.25,108.34,12475.0
2019-01-25 13:00:00,108.28,108.4,108.25,108.37,8356.0,108.28,108.4,108.25,108.37,8356.0
2019-01-25 13:10:00,108.29,108.33,108.21,108.26,10780.0,108.29,108.33,108.21,108.26,10780.0
2019-01-25 13:20:00,108.25,108.54,108.25,108.5,11814.0,108.25,108.54,108.25,108.5,11814.0
2019-01-25 13:30:00,108.53,108.61,108.45,108.52,8741.0,108.53,108.61,108.45,108.52,8741.0
2019-01-25 13:40:00,108.57,108.81,108.52,108.76,10761.0,108.57,108.81,108.52,108.76,10761.0
2019-01-25 13:50:00,108.76,108.87,108.52,108.8,20665.0,108.76,108.87,108.52,108.8,20665.0
2019-01-25 14:00:00,108.8,108.85,108.55,108.79,24954.0,108.8,108.85,108.55,108.79,24954.0
2019-01-25 14:10:00,108.8,108.85,108.61,108.7,11879.0,108.8,108.85,108.61,108.7,11879.0
2019-01-25 14:20:00,108.73,108.73,108.53,108.62,16927.0,108.73,108.73,108.53,108.62,16927.0
2019-01-25 14:30:00,108.66,109.18,108.59,109.18,66025.0,108.66,109.18,108.59,109.18,66025.0
2019-01-25 14:40:00,109.14,109.2,108.96,109.09,26220.0,109.14,109.2,108.96,109.09,26220.0
2019-01-25 14:50:00,109.09,109.22,109.0,109.15,22662.0,109.09,109.22,109.0,109.15,22662.0
2019-01-25 15:00:00,109.16,109.18,109.01,109.08,18281.0,109.16,109.18,109.01,109.08,18281.0
2019-01-25 15:10:00,109.1,109.4,109.03,109.37,28941.0,109.1,109.4,109.03,109.37,28941.0
2019-01-25 15:20:00,109.39,109.42,109.2,109.22,23729.0,109.39,109.42,109.2,109.22,23729.0
2019-01-25 15:30:00,109.2,109.28,109.1,109.22,32407.0,109.2,109.28,109.1,109.22,32407.0
2019-01-25 15:40:00,109.2,109.3,109.2,109.22,38730.0,109.2,109.3,109.2,109.22,38730.0
2019-01-25 15:50:00,109.2,109.31,109.02,109.22,94576.0,109.2,109.31,109.02,109.22,94576.0
2019-01-28 09:30:00,108.2,108.44,107.17,107.35,76017.0,108.2,108.44,107.17,107.35,76017.0
2019-01-28 09:40:00,107.34,108.01,107.22,107.69,45644.0,107.34,108.01,107.22,107.69,45644.0
2019-01-28 09:50:00,107.46,108.33,107.29,108.33,28849.0,107.46,108.33,107.29,108.33,28849.0
2019-01-28 10:00:00,108.25,108.32,107.78,108.25,37749.0,108.25,108.32,107.78,108.25,37749.0
2019-01-28 10:10:00,108.29,108.73,108.28,108.45,21661.0,108.29,108.73,108.28,108.45,21661.0
2019-01-28 10:20:00,108.45,109.03,108.35,108.91,19502.0,108.45,109.03,108.35,108.91,19502.0
2019-01-28 10:30:00,108.85,108.97,108.39,108.42,22143.0,108.85,108.97,108.39,108.42,22143.0
2019-01-28 10:40:00,108.51,108.81,108.51,108.55,10260.0,108.51,108.81,108.51,108.55,10260.0
2019-01-28 10:50:00,108.52,108.61,108.21,108.22,15245.0,108.52,108.61,108.21,108.22,15245.0
2019-01-28 11:00:00,108.24,108.5,108.19,108.44,31930.0,108.24,108.5,108.19,108.44,31930.0
2019-01-28 11:10:00,108.47,108.72,108.43,108.55,10819.0,108.47,108.72,108.43,108.55,10819.0
2019-01-28 11:20:00,108.51,108.69,108.45,108.65,18727.0,108.51,108.69,108.45,108.65,18727.0
2019-01-28 11:30:00,108.7,108.76,108.38,108.44,9868.0,108.7,108.76,108.38,108.44,9868.0
2019-01-28 11:40:00,108.41,108.42,108.04,108.12,19193.0,108.41,108.42,108.04,108.12,19193.0
2019-01-28 11:50:00,108.04,108.06,107.63,107.75,15655.0,108.04,108.06,107.63,107.75,15655.0
2019-01-28 12:00:00,107.71,107.86,107.68,107.83,8393.0,107.71,107.86,107.68,107.83,8393.0
2019-01-28 12:10:00,107.84,108.02,107.78,107.96,10360.0,107.84,108.02,107.78,107.96,10360.0
2019-01-28 12:20:00,107.96,108.15,107.89,108.03,11355.0,107.96,108.15,107.89,108.03,11355.0
2019-01-28 12:30:00,108.02,108.06,107.9,108.03,10853.0,108.02,108.06,107.9,108.03,10853.0
2019-01-28 12:40:00,108.06,108.22,108.02,108.15,6999.0,108.06,108.22,108.02,108.15,6999.0
2019-01-28 12:50:00,108.17,108.34,108.09,108.3,12408.0,108.17,108.34,108.09,108.3,12408.0
2019-01-28 13:00:00,108.24,108.46,108.08,108.36,11854.0,108.24,108.46,108.08,108.36,11854.0
2019-01-28 13:10:00,108.46,108.46,108.18,108.28,8921.0,108.46,108.46,108.18,108.28,8921.0
2019-01-28 13:20:00,108.3,108.31,107.97,107.98,11759.0,108.3,108.31,107.97,107.98,11759.0
2019-01-28 13:30:00,107.99,108.14,107.87,108.09,15204.0,107.99,108.14,107.87,108.09,15204.0
2019-01-28 13:40:00,108.13,108.31,108.08,108.31,9616.0,108.13,108.31,108.08,108.31,9616.0
2019-01-28 13:50:00,108.31,108.48,108.07,108.07,14459.0,108.31,108.48,108.07,108.07,14459.0
2019-01-28 14:00:00,108.05,108.12,107.89,108.07,23125.0,108.05,108.12,107.89,108.07,23125.0
2019-01-28 14:10:00,108.07,108.11,107.85,107.88,10156.0,108.07,108.11,107.85,107.88,10156.0
2019-01-28 14:20:00,107.85,107.87,107.7,107.78,41765.0,107.85,107.87,107.7,107.78,41765.0
2019-01-28 14:30:00,107.77,107.79,107.25,107.41,49062.0,107.77,107.79,107.25,107.41,49062.0
2019-01-28 14:40:00,107.39,107.39,106.95,107.06,26202.0,107.39,107.39,106.95,107.06,26202.0
2019-01-28 14:50:00,107.11,107.17,106.85,106.88,21218.0,107.11,107.17,106.85,106.88,21218.0
2019-01-28 15:00:00,106.91,106.96,106.64,106.71,20040.0,106.91,106.96,106.64,106.71,20040.0
2019-01-28 15:10:00,106.68,107.05,106.64,107.02,22674.0,106.68,107.05,106.64,107.02,22674.0
2019-01-28 15:20:00,107.01,107.15,107.0,107.06,16658.0,107.01,107.15,107.0,107.06,16658.0
2019-01-28 15:30:00,107.04,107.11,106.99,106.99,20860.0,107.04,107.11,106.99,106.99,20860.0
2019-01-28 15:40:00,106.99,107.18,106.99,107.05,37779.0,106.99,107.18,106.99,107.05,37779.0
2019-01-28 15:50:00,107.06,107.26,106.98,107.25,76976.0,107.06,107.26,106.98,107.25,76976.0
2019-01-29 09:30:00,107.25,107.54,106.8,106.83,26518.0,107.25,107.54,106.8,106.83,26518.0
2019-01-29 09:40:00,106.87,106.91,106.16,106.55,14246.0,106.87,106.91,106.16,106.55,14246.0
2019-01-29 09:50:00,106.36,106.62,106.26,106.28,13170.0,106.36,106.62,106.26,106.28,13170.0
2019-01-29 10:00:00,106.49,106.82,106.27,106.29,14424.0,106.49,106.82,106.27,106.29,14424.0
2019-01-29 10:10:00,106.39,106.47,106.17,106.4,22801.0,106.39,106.47,106.17,106.4,22801.0
2019-01-29 10:20:00,106.41,106.56,106.19,106.56,13131.0,106.41,106.56,106.19,106.56,13131.0
2019-01-29 10:30:00,106.48,106.56,106.11,106.23,17646.0,106.48,106.56,106.11,106.23,17646.0
2019-01-29 10:40:00,106.33,106.33,105.78,105.83,16737.0,106.33,106.33,105.78,105.83,16737.0
2019-01-29 10:50:00,105.78,105.78,104.84,104.88,52809.0,105.78,105.78,104.84,104.88,52809.0
2019-01-29 11:00:00,104.82,105.44,104.68,105.34,20881.0,104.82,105.44,104.68,105.34,20881.0
2019-01-29 11:10:00,105.31,105.55,105.17,105.23,29353.0,105.31,105.55,105.17,105.23,29353.0
2019-01-29 11:20:00,105.23,105.33,104.88,104.88,37885.0,105.23,105.33,104.88,104.88,37885.0
2019-01-29 11:30:00,104.97,105.57,104.92,105.57,15656.0,104.97,105.57,104.92,105.57,15656.0
2019-01-29 11:40:00,105.51,105.51,105.15,105.18,12894.0,105.51,105.51,105.15,105.18,12894.0
2019-01-29 11:50:00,105.22,105.22,104.95,104.99,12867.0,105.22,105.22,104.95,104.99,12867.0
2019-01-29 12:00:00,105.04,105.17,105.01,105.11,12456.0,105.04,105.17,105.01,105.11,12456.0
2019-01-29 12:10:00,105.13,105.35,105.05,105.35,18855.0,105.13,105.35,105.05,105.35,18855.0
2019-01-29 12:20:00,105.37,105.91,105.35,105.85,10548.0,105.37,105.91,105.35,105.85,10548.0
2019-01-29 12:30:00,105.83,105.87,105.64,105.87,13400.0,105.83,105.87,105.64,105.87,13400.0
2019-01-29 12:40:00,105.86,105.92,105.68,105.69,10172.0,105.86,105.92,105.68,105.69,10172.0
2019-01-29 12:50:00,105.73,106.14,105.72,105.87,9697.0,105.73,106.14,105.72,105.87,9697.0
2019-01-29 13:00:00,105.9,105.9,105.76,105.79,10741.0,105.9,105.9,105.76,105.79,10741.0
2019-01-29 13:10:00,105.82,105.86,105.68,105.8,18024.0,105.82,105.86,105.68,105.8,18024.0
2019-01-29 13:20:00,105.75,105.87,105.69,105.86,6211.0,105.75,105.87,105.69,105.86,6211.0
2019-01-29 13:30:00,105.88,106.03,105.87,106.03,6074.0,105.88,106.03,105.87,106.03,6074.0
2019-01-29 13:40:00,106.0,106.1,105.92,105.95,28575.0,106.0,106.1,105.92,105.95,28575.0
2019-01-29 13:50:00,105.97,106.02,105.75,105.92,9404.0,105.97,106.02,105.75,105.92,9404.0
2019-01-29 14:00:00,105.93,105.97,105.84,105.97,8301.0,105.93,105.97,105.84,105.97,8301.0
2019-01-29 14:10:00,105.97,105.97,105.69,105.78,9476.0,105.97,105.97,105.69,105.78,9476.0
2019-01-29 14:20:00,105.78,105.78,105.32,105.38,8721.0,105.78,105.78,105.32,105.38,8721.0
2019-01-29 14:30:00,105.39,105.42,105.26,105.33,12055.0,105.39,105.42,105.26,105.33,12055.0
2019-01-29 14:40:00,105.3,105.31,104.96,105.01,12896.0,105.3,105.31,104.96,105.01,12896.0
2019-01-29 14:50:00,105.05,105.08,104.87,104.9,18118.0,105.05,105.08,104.87,104.9,18118.0
2019-01-29 15:00:00,104.89,105.05,104.85,104.94,14370.0,104.89,105.05,104.85,104.94,14370.0
2019-01-29 15:10:00,104.94,105.0,104.85,104.98,13092.0,104.94,105.0,104.85,104.98,13092.0
2019-01-29 15:20:00,104.98,105.13,104.95,105.01,25781.0,104.98,105.13,104.95,105.01,25781.0
2019-01-29 15:30:00,105.03,105.04,104.88,104.92,32000.0,105.03,105.04,104.88,104.92,32000.0
2019-01-29 15:40:00,104.93,105.04,104.82,104.83,49582.0,104.93,105.04,104.82,104.83,49582.0
2019-01-29 15:50:00,104.83,104.93,104.68,104.93,71019.0,104.83,104.93,104.68,104.93,71019.0
2019-01-30 09:30:00,105.94,107.32,105.94,107.2,23158.0,105.94,107.32,105.94,107.2,23158.0
2019-01-30 09:40:00,107.15,107.15,106.31,106.33,21334.0,107.15,107.15,106.31,106.33,21334.0
2019-01-30 09:50:00,106.59,106.74,106.31,106.36,8411.0,106.59,106.74,106.31,106.36,8411.0
2019-01-30 10:00:00,106.29,106.38,105.91,106.02,10201.0,106.29,106.38,105.91,106.02,10201.0
2019-01-30 10:10:00,106.09,106.79,106.08,106.75,13883.0,106.09,106.79,106.08,106.75,13883.0
2019-01-30 10:20:00,106.75,107.34,106.74,107.22,20898.0,106.75,107.34,106.74,107.22,20898.0
2019-01-30 10:30:00,107.14,107.28,106.98,107.09,13235.0,107.14,107.28,106.98,107.09,13235.0
2019-01-30 10:40:00,107.09,107.32,107.09,107.19,7338.0,107.09,107.32,107.09,107.19,7338.0
2019-01-30 10:50:00,107.21,107.33,107.09,107.16,18353.0,107.21,107.33,107.09,107.16,18353.0
2019-01-30 11:00:00,107.17,107.51,106.95,107.05,12727.0,107.17,107.51,106.95,107.05,12727.0
2019-01-30 11:10:00,107.09,107.12,106.97,106.98,9087.0,107.09,107.12,106.97,106.98,9087.0
2019-01-30 11:20:00,106.99,107.01,106.77,106.81,6192.0,106.99,107.01,106.77,106.81,6192.0
2019-01-30 11:30:00,106.91,107.03,106.86,106.92,7112.0,106.91,107.03,106.86,106.92,7112.0
2019-01-30 11:40:00,106.94,107.4,106.94,107.35,11653.0,106.94,107.4,106.94,107.35,11653.0
2019-01-30 11:50:00,107.29,107.6,107.23,107.59,9482.0,107.29,107.6,107.23,107.59,9482.0
2019-01-30 12:00:00,107.59,107.65,107.52,107.55,17516.0,107.59,107.65,107.52,107.55,17516.0
2019-01-30 12:10:00,107.55,107.74,107.51,107.69,4744.0,107.55,107.74,107.51,107.69,4744.0
2019-01-30 12:20:00,107.74,107.8,107.66,107.71,12010.0,107.74,107.8,107.66,107.71,12010.0
2019-01-30 12:30:00,107.74,107.75,107.4,107.41,9202.0,107.74,107.75,107.4,107.41,9202.0
2019-01-30 12:40:00,107.45,107.51,107.35,107.43,8702.0,107.45,107.51,107.35,107.43,8702.0
2019-01-30 12:50:00,107.38,107.42,107.29,107.36,5263.0,107.38,107.42,107.29,107.36,5263.0
2019-01-30 13:00:00,107.5,107.5,107.3,107.34,3026.0,107.5,107.5,107.3,107.34,3026.0
2019-01-30 13:10:00,107.41,107.41,107.13,107.2,5575.0,107.41,107.41,107.13,107.2,5575.0
2019-01-30 13:20:00,107.16,107.17,106.91,107.0,3124.0,107.16,107.17,106.91,107.0,3124.0
2019-01-30 13:30:00,107.07,107.12,107.01,107.03,5620.0,107.07,107.12,107.01,107.03,5620.0
2019-01-30 13:40:00,107.06,107.12,106.99,107.09,3399.0,107.06,107.12,106.99,107.09,3399.0
2019-01-30 13:50:00,107.04,107.17,106.81,106.81,4176.0,107.04,107.17,106.81,106.81,4176.0
2019-01-30 14:00:00,106.7,107.74,106.68,107.65,13582.0,106.7,107.74,106.68,107.65,13582.0
2019-01-30 14:10:00,107.6,108.11,107.55,108.06,12950.0,107.6,108.11,107.55,108.06,12950.0
2019-01-30 14:20:00,108.12,108.33,107.94,108.0,11122.0,108.12,108.33,107.94,108.0,11122.0
2019-01-30 14:30:00,107.99,107.99,107.57,107.79,10620.0,107.99,107.99,107.57,107.79,10620.0
2019-01-30 14:40:00,107.73,108.1,107.73,108.05,11445.0,107.73,108.1,107.73,108.05,11445.0
2019-01-30 14:50:00,108.14,108.6,107.97,108.4,14940.0,108.14,108.6,107.97,108.4,14940.0
2019-01-30 15:00:00,108.47,108.49,108.16,108.3,12746.0,108.47,108.49,108.16,108.3,12746.0
2019-01-30 15:10:00,108.23,108.3,108.0,108.27,10169.0,108.23,108.3,108.0,108.27,10169.0
2019-01-30 15:20:00,108.33,108.48,108.08,108.17,30107.0,108.33,108.48,108.08,108.17,30107.0
2019-01-30 15:30:00,108.13,108.33,108.08,108.18,14972.0,108.13,108.33,108.08,108.18,14972.0
2019-01-30 15:40:00,108.17,108.36,108.01,108.34,33166.0,108.17,108.36,108.01,108.34,33166.0
2019-01-30 15:50:00,108.34,108.51,108.23,108.39,56914.0,108.34,108.51,108.23,108.39,56914.0
2019-01-31 09:30:00,108.61,109.27,108.1,108.54,96248.0,108.61,109.27,108.1,108.54,96248.0
2019-01-31 09:40:00,108.55,108.8,108.0,108.1,60018.0,108.55,108.8,108.0,108.1,60018.0
2019-01-31 09:50:00,108.18,108.71,108.01,108.36,59659.0,108.18,108.71,108.01,108.36,59659.0
2019-01-31 10:00:00,108.37,108.98,108.37,108.8,41813.0,108.37,108.98,108.37,108.8,41813.0
2019-01-31 10:10:00,108.81,108.99,108.45,108.91,28188.0,108.81,108.99,108.45,108.91,28188.0
2019-01-31 10:20:00,108.91,109.81,108.71,109.64,59371.0,108.91,109.81,108.71,109.64,59371.0
2019-01-31 10:30:00,109.75,109.85,109.23,109.77,258444.0,109.75,109.85,109.23,109.77,258444.0
2019-01-31 10:40:00,109.84,110.0,109.08,109.15,72623.0,109.84,110.0,109.08,109.15,72623.0
2019-01-31 10:50:00,109.1,109.13,108.69,108.8,23717.0,109.1,109.13,108.69,108.8,23717.0
2019-01-31 11:00:00,108.83,108.83,108.16,108.23,50179.0,108.83,108.83,108.16,108.23,50179.0
2019-01-31 11:10:00,108.34,108.95,108.33,108.55,22882.0,108.34,108.95,108.33,108.55,22882.0
2019-01-31 11:20:00,108.61,108.69,108.34,108.34,21499.0,108.61,108.69,108.34,108.34,21499.0
2019-01-31 11:30:00,108.33,108.64,108.19,108.47,18633.0,108.33,108.64,108.19,108.47,18633.0
2019-01-31 11:40:00,108.45,108.52,108.27,108.45,19447.0,108.45,108.52,108.27,108.45,19447.0
2019-01-31 11:50:00,108.49,108.52,108.28,108.37,55232.0,108.49,108.52,108.28,108.37,55232.0
2019-01-31 12:00:00,108.31,108.43,107.92,108.37,27703.0,108.31,108.43,107.92,108.37,27703.0
2019-01-31 12:10:00,108.37,108.48,108.24,108.34,11962.0,108.37,108.48,108.24,108.34,11962.0
2019-01-31 12:20:00,108.39,108.47,108.26,108.26,13110.0,108.39,108.47,108.26,108.26,13110.0
2019-01-31 12:30:00,108.3,108.32,108.18,108.25,19910.0,108.3,108.32,108.18,108.25,19910.0
2019-01-31 12:40:00,108.24,108.24,107.9,108.09,20474.0,108.24,108.24,107.9,108.09,20474.0
2019-01-31 12:50:00,108.08,108.15,108.0,108.12,31431.0,108.08,108.15,108.0,108.12,31431.0
2019-01-31 13:00:00,108.12,108.36,108.1,108.22,17504.0,108.12,108.36,108.1,108.22,17504.0
2019-01-31 13:10:00,108.2,108.2,108.01,108.05,12637.0,108.2,108.2,108.01,108.05,12637.0
2019-01-31 13:20:00,108.06,108.07,107.71,107.85,20947.0,108.06,108.07,107.71,107.85,20947.0
2019-01-31 13:30:00,107.85,108.37,107.72,108.37,133728.0,107.85,108.37,107.72,108.37,133728.0
2019-01-31 13:40:00,108.34,108.5,108.31,108.41,17604.0,108.34,108.5,108.31,108.41,17604.0
2019-01-31 13:50:00,108.47,108.88,108.43,108.88,45115.0,108.47,108.88,108.43,108.88,45115.0
2019-01-31 14:00:00,108.97,109.17,108.93,109.13,23174.0,108.97,109.17,108.93,109.13,23174.0
2019-01-31 14:10:00,109.11,109.26,108.85,108.97,12968.0,109.11,109.26,108.85,108.97,12968.0
2019-01-31 14:20:00,109.01,109.07,108.91,108.96,12602.0,109.01,109.07,108.91,108.96,12602.0
2019-01-31 14:30:00,108.95,109.2,108.95,109.1,11387.0,108.95,109.2,108.95,109.1,11387.0
2019-01-31 14:40:00,109.1,109.17,108.93,109.01,28686.0,109.1,109.17,108.93,109.01,28686.0
2019-01-31 14:50:00,109.01,109.19,108.99,109.02,13240.0,109.01,109.19,108.99,109.02,13240.0
2019-01-31 15:00:00,109.01,109.05,108.77,108.91,12925.0,109.01,109.05,108.77,108.91,12925.0
2019-01-31 15:10:00,108.84,108.9,108.39,108.45,15364.0,108.84,108.9,108.39,108.45,15364.0
2019-01-31 15:20:00,108.46,108.53,108.35,108.37,13370.0,108.46,108.53,108.35,108.37,13370.0
2019-01-31 15:30:00,108.4,108.61,108.38,108.6,28563.0,108.4,108.61,108.38,108.6,28563.0
2019-01-31 15:40:00,108.61,108.79,108.59,108.66,44881.0,108.61,108.79,108.59,108.66,44881.0
2019-01-31 15:50:00,108.67,109.26,108.63,109.06,86995.0,108.67,109.26,108.63,109.06,86995.0
2019-02-01 09:30:00,109.0,109.49,108.83,109.33,34004.0,109.0,109.49,108.83,109.33,34004.0
2019-02-01 09:40:00,109.45,109.45,108.63,108.63,22743.0,109.45,109.45,108.63,108.63,22743.0
2019-02-01 09:50:00,108.76,108.82,107.84,108.11,30145.0,108.76,108.82,107.84,108.11,30145.0
2019-02-01 10:00:00,107.96,109.71,107.87,109.63,23164.0,107.96,109.71,107.87,109.63,23164.0
2019-02-01 10:10:00,109.69,109.97,109.6,109.87,21268.0,109.69,109.97,109.6,109.87,21268.0
2019-02-01 10:20:00,109.81,110.5,109.8,110.15,57453.0,109.81,110.5,109.8,110.15,57453.0
2019-02-01 10:30:00,110.18,110.64,109.93,110.5,26558.0,110.18,110.64,109.93,110.5,26558.0
2019-02-01 10:40:00,110.49,110.54,110.24,110.48,17339.0,110.49,110.54,110.24,110.48,17339.0
2019-02-01 10:50:00,110.48,110.74,110.2,110.2,23364.0,110.48,110.74,110.2,110.2,23364.0
2019-02-01 11:00:00,110.21,110.56,110.05,110.56,9307.0,110.21,110.56,110.05,110.56,9307.0
2019-02-01 11:10:00,110.51,110.86,110.45,110.75,41077.0,110.51,110.86,110.45,110.75,41077.0
2019-02-01 11:20:00,110.73,110.92,110.7,110.86,27053.0,110.73,110.92,110.7,110.86,27053.0
2019-02-01 11:30:00,110.82,111.09,110.78,111.07,19571.0,110.82,111.09,110.78,111.07,19571.0
2019-02-01 11:40:00,111.03,111.31,111.03,111.19,23561.0,111.03,111.31,111.03,111.19,23561.0
2019-02-01 11:50:00,111.27,111.78,111.27,111.69,22005.0,111.27,111.78,111.27,111.69,22005.0
2019-02-01 12:00:00,111.65,111.77,111.52,111.55,17409.0,111.65,111.77,111.52,111.55,17409.0
2019-02-01 12:10:00,111.6,112.22,111.58,112.1,25942.0,111.6,112.22,111.58,112.1,25942.0
2019-02-01 12:20:00,112.14,112.14,111.67,111.82,23784.0,112.14,112.14,111.67,111.82,23784.0
2019-02-01 12:30:00,111.82,111.85,111.51,111.62,18978.0,111.82,111.85,111.51,111.62,18978.0
2019-02-01 12:40:00,111.59,111.91,111.5,111.87,65750.0,111.59,111.91,111.5,111.87,65750.0
2019-02-01 12:50:00,111.89,112.17,111.73,112.11,24687.0,111.89,112.17,111.73,112.11,24687.0
2019-02-01 13:00:00,112.13,112.39,112.07,112.34,32239.0,112.13,112.39,112.07,112.34,32239.0
2019-02-01 13:10:00,112.36,112.51,112.1,112.21,36848.0,112.36,112.51,112.1,112.21,36848.0
2019-02-01 13:20:00,112.2,112.47,112.09,112.31,41341.0,112.2,112.47,112.09,112.31,41341.0
2019-02-01 13:30:00,112.32,112.56,112.32,112.5,25507.0,112.32,112.56,112.32,112.5,25507.0
2019-02-01 13:40:00,112.49,112.56,112.4,112.53,27662.0,112.49,112.56,112.4,112.53,27662.0
2019-02-01 13:50:00,112.56,112.75,112.38,112.66,29049.0,112.56,112.75,112.38,112.66,29049.0
2019-02-01 14:00:00,112.64,112.64,112.23,112.4,35510.0,112.64,112.64,112.23,112.4,35510.0
2019-02-01 14:10:00,112.39,112.59,112.39,112.51,26087.0,112.39,112.59,112.39,112.51,26087.0
2019-02-01 14:20:00,112.51,112.69,112.45,112.63,28450.0,112.51,112.69,112.45,112.63,28450.0
2019-02-01 14:30:00,112.6,112.64,112.4,112.5,29065.0,112.6,112.64,112.4,112.5,29065.0
2019-02-01 14:40:00,112.51,112.75,112.5,112.54,25097.0,112.51,112.75,112.5,112.54,25097.0
2019-02-01 14:50:00,112.57,112.6,112.37,112.57,23448.0,112.57,112.6,112.37,112.57,23448.0
2019-02-01 15:00:00,112.52,112.58,112.39,112.39,34499.0,112.52,112.58,112.39,112.39,34499.0
2019-02-01 15:10:00,112.38,112.72,112.36,112.5,55947.0,112.38,112.72,112.36,112.5,55947.0
2019-02-01 15:20:00,112.47,112.81,112.47,112.81,51527.0,112.47,112.81,112.47,112.81,51527.0
2019-02-01 15:30:00,112.78,113.09,112.78,112.99,61243.0,112.78,113.09,112.78,112.99,61243.0
2019-02-01 15:40:00,112.98,113.12,112.96,113.08,65572.0,112.98,113.12,112.96,113.08,65572.0
2019-02-01 15:50:00,113.08,113.32,113.07,113.25,110964.0,113.08,113.32,113.07,113.25,110964.0
2019-02-04 09:30:00,113.95,115.48,113.66,114.88,131801.0,113.95,115.48,113.66,114.88,131801.0
2019-02-04 09:40:00,114.88,115.48,114.54,115.29,33954.0,114.88,115.48,114.54,115.29,33954.0
2019-02-04 09:50:00,115.35,116.21,115.34,115.36,50662.0,115.35,116.21,115.34,115.36,50662.0
2019-02-04 10:00:00,115.36,115.36,114.69,115.0,46655.0,115.36,115.36,114.69,115.0,46655.0
2019-02-04 10:10:00,114.98,115.91,114.98,115.6,82921.0,114.98,115.91,114.98,115.6,82921.0
2019-02-04 10:20:00,115.53,115.53,115.0,115.18,114139.0,115.53,115.53,115.0,115.18,114139.0
2019-02-04 10:30:00,115.23,115.59,115.03,115.03,50012.0,115.23,115.59,115.03,115.03,50012.0
2019-02-04 10:40:00,115.03,115.22,114.89,115.05,27020.0,115.03,115.22,114.89,115.05,27020.0
2019-02-04 10:50:00,115.07,115.16,114.91,115.0,55281.0,115.07,115.16,114.91,115.0,55281.0
2019-02-04 11:00:00,115.03,115.51,114.93,115.43,91164.0,115.03,115.51,114.93,115.43,91164.0
2019-02-04 11:10:00,115.46,115.77,115.35,115.65,27643.0,115.46,115.77,115.35,115.65,27643.0
2019-02-04 11:20:00,115.7,115.71,115.41,115.65,24367.0,115.7,115.71,115.41,115.65,24367.0
2019-02-04 11:30:00,115.7,115.79,115.46,115.47,32847.0,115.7,115.79,115.46,115.47,32847.0
2019-02-04 11:40:00,115.46,115.53,115.16,115.45,22890.0,115.46,115.53,115.16,115.45,22890.0
2019-02-04 11:50:00,115.41,115.61,115.28,115.41,14177.0,115.41,115.61,115.28,115.41,14177.0
2019-02-04 12:00:00,115.51,115.66,115.4,115.63,26652.0,115.51,115.66,115.4,115.63,26652.0
2019-02-04 12:10:00,115.64,115.67,115.41,115.55,31682.0,115.64,115.67,115.41,115.55,31682.0
2019-02-04 12:20:00,115.53,115.56,115.21,115.44,21038.0,115.53,115.56,115.21,115.44,21038.0
2019-02-04 12:30:00,115.44,115.55,115.35,115.55,13579.0,115.44,115.55,115.35,115.55,13579.0
2019-02-04 12:40:00,115.53,115.9,115.47,115.53,23062.0,115.53,115.9,115.47,115.53,23062.0
2019-02-04 12:50:00,115.51,115.77,115.47,115.52,11140.0,115.51,115.77,115.47,115.52,11140.0
2019-02-04 13:00:00,115.47,115.55,115.2,115.26,11480.0,115.47,115.55,115.2,115.26,11480.0
2019-02-04 13:10:00,115.28,115.77,115.28,115.77,26443.0,115.28,115.77,115.28,115.77,26443.0
2019-02-04 13:20:00,115.81,115.88,115.4,115.42,20959.0,115.81,115.88,115.4,115.42,20959.0
2019-02-04 13:30:00,115.41,115.48,115.37,115.42,11288.0,115.41,115.48,115.37,115.42,11288.0
2019-02-04 13:40:00,115.39,115.6,115.34,115.38,17530.0,115.39,115.6,115.34,115.38,17530.0
2019-02-04 13:50:00,115.36,115.38,115.1,115.23,13733.0,115.36,115.38,115.1,115.23,13733.0
2019-02-04 14:00:00,115.24,115.59,115.23,115.51,26666.0,115.24,115.59,115.23,115.51,26666.0
2019-02-04 14:10:00,115.54,115.58,115.42,115.46,13096.0,115.54,115.58,115.42,115.46,13096.0
2019-02-04 14:20:00,115.46,115.62,115.38,115.54,26907.0,115.46,115.62,115.38,115.54,26907.0
2019-02-04 14:30:00,115.5,115.68,115.45,115.54,18623.0,115.5,115.68,115.45,115.54,18623.0
2019-02-04 14:40:00,115.54,115.67,115.49,115.65,15668.0,115.54,115.67,115.49,115.65,15668.0
2019-02-04 14:50:00,115.67,115.81,115.64,115.8,25858.0,115.67,115.81,115.64,115.8,25858.0
2019-02-04 15:00:00,115.74,115.74,115.48,115.59,11336.0,115.74,115.74,115.48,115.59,11336.0
2019-02-04 15:10:00,115.6,115.61,115.51,115.57,23110.0,115.6,115.61,115.51,115.57,23110.0
2019-02-04 15:20:00,115.55,115.59,115.15,115.25,75277.0,115.55,115.59,115.15,115.25,75277.0
2019-02-04 15:30:00,115.21,115.21,114.85,114.88,36749.0,115.21,115.21,114.85,114.88,36749.0
2019-02-04 15:40:00,114.86,114.87,114.68,114.72,68031.0,114.86,114.87,114.68,114.72,68031.0
2019-02-04 15:50:00,114.74,114.8,114.54,114.65,201773.0,114.74,114.8,114.54,114.65,201773.0
2019-02-05 09:30:00,115.85,115.85,114.8,115.65,87167.0,115.85,115.85,114.8,115.65,87167.0
2019-02-05 09:40:00,115.72,116.25,115.63,116.01,23716.0,115.72,116.25,115.63,116.01,23716.0
2019-02-05 09:50:00,116.08,116.3,115.52,115.52,19187.0,116.08,116.3,115.52,115.52,19187.0
2019-02-05 10:00:00,115.4,116.12,115.39,115.83,43233.0,115.4,116.12,115.39,115.83,43233.0
2019-02-05 10:10:00,115.81,116.08,115.75,116.08,19336.0,115.81,116.08,115.75,116.08,19336.0
2019-02-05 10:20:00,116.09,116.2,115.88,116.08,21778.0,116.09,116.2,115.88,116.08,21778.0
2019-02-05 10:30:00,116.11,116.15,115.54,115.66,20712.0,116.11,116.15,115.54,115.66,20712.0
2019-02-05 10:40:00,115.64,116.05,115.57,115.98,10459.0,115.64,116.05,115.57,115.98,10459.0
2019-02-05 10:50:00,116.04,116.11,115.88,115.9,6674.0,116.04,116.11,115.88,115.9,6674.0
2019-02-05 11:00:00,115.93,116.03,115.83,116.0,13627.0,115.93,116.03,115.83,116.0,13627.0
2019-02-05 11:10:00,115.96,116.08,115.88,116.08,9479.0,115.96,116.08,115.88,116.08,9479.0
2019-02-05 11:20:00,116.08,116.08,115.55,115.62,18848.0,116.08,116.08,115.55,115.62,18848.0
2019-02-05 11:30:00,115.69,115.7,115.56,115.62,8782.0,115.69,115.7,115.56,115.62,8782.0
2019-02-05 11:40:00,115.62,115.67,115.02,115.11,24299.0,115.62,115.67,115.02,115.11,24299.0
2019-02-05 11:50:00,115.15,115.43,115.15,115.29,9955.0,115.15,115.43,115.15,115.29,9955.0
2019-02-05 12:00:00,115.34,115.38,115.19,115.2,9538.0,115.34,115.38,115.19,115.2,9538.0
2019-02-05 12:10:00,115.16,115.23,114.94,115.01,16311.0,115.16,115.23,114.94,115.01,16311.0
2019-02-05 12:20:00,114.98,115.12,114.87,115.03,11876.0,114.98,115.12,114.87,115.03,11876.0
2019-02-05 12:30:00,115.07,115.24,114.91,115.24,21474.0,115.07,115.24,114.91,115.24,21474.0
2019-02-05 12:40:00,115.18,115.34,115.15,115.19,13720.0,115.18,115.34,115.15,115.19,13720.0
2019-02-05 12:50:00,115.21,115.28,114.87,114.99,18941.0,115.21,115.28,114.87,114.99,18941.0
2019-02-05 13:00:00,115.01,115.31,114.92,115.14,40393.0,115.01,115.31,114.92,115.14,40393.0
2019-02-05 13:10:00,115.21,115.31,115.0,115.0,11055.0,115.21,115.31,115.0,115.0,11055.0
2019-02-05 13:20:00,115.03,115.2,114.99,115.12,4482.0,115.03,115.2,114.99,115.12,4482.0
2019-02-05 13:30:00,115.16,115.18,115.01,115.14,10213.0,115.16,115.18,115.01,115.14,10213.0
2019-02-05 13:40:00,115.12,115.35,115.07,115.32,5341.0,115.12,115.35,115.07,115.32,5341.0
2019-02-05 13:50:00,115.34,115.37,115.21,115.35,16889.0,115.34,115.37,115.21,115.35,16889.0
2019-02-05 14:00:00,115.32,115.58,115.25,115.58,16841.0,115.32,115.58,115.25,115.58,16841.0
2019-02-05 14:10:00,115.57,115.72,115.44,115.69,11354.0,115.57,115.72,115.44,115.69,11354.0
2019-02-05 14:20:00,115.72,115.72,115.58,115.61,7648.0,115.72,115.72,115.58,115.61,7648.0
2019-02-05 14:30:00,115.58,115.7,115.56,115.65,9067.0,115.58,115.7,115.56,115.65,9067.0
2019-02-05 14:40:00,115.66,115.79,115.58,115.68,18269.0,115.66,115.79,115.58,115.68,18269.0
2019-02-05 14:50:00,115.67,115.81,115.56,115.69,10579.0,115.67,115.81,115.56,115.69,10579.0
2019-02-05 15:00:00,115.72,115.72,115.52,115.55,20066.0,115.72,115.72,115.52,115.55,20066.0
2019-02-05 15:10:00,115.54,115.54,115.21,115.39,19995.0,115.54,115.54,115.21,115.39,19995.0
2019-02-05 15:20:00,115.36,115.71,115.34,115.56,25027.0,115.36,115.71,115.34,115.56,25027.0
2019-02-05 15:30:00,115.59,115.69,115.43,115.69,40104.0,115.59,115.69,115.43,115.69,40104.0
2019-02-05 15:40:00,115.73,115.85,115.64,115.85,47595.0,115.73,115.85,115.64,115.85,47595.0
2019-02-05 15:50:00,115.83,115.95,115.69,115.9,91540.0,115.83,115.95,115.69,115.9,91540.0
2019-02-06 09:30:00,115.9,117.28,115.52,115.85,34104.0,115.9,117.28,115.52,115.85,34104.0
2019-02-06 09:40:00,115.92,117.07,115.87,116.34,17504.0,115.92,117.07,115.87,116.34,17504.0
2019-02-06 09:50:00,116.3,116.51,115.9,115.9,13102.0,116.3,116.51,115.9,115.9,13102.0
2019-02-06 10:00:00,115.93,115.96,114.42,114.45,49645.0,115.93,115.96,114.42,114.45,49645.0
2019-02-06 10:10:00,114.5,114.61,113.54,114.32,62583.0,114.5,114.61,113.54,114.32,62583.0
2019-02-06 10:20:00,114.38,115.1,114.04,114.74,15529.0,114.38,115.1,114.04,114.74,15529.0
2019-02-06 10:30:00,114.79,115.64,114.79,115.52,13357.0,114.79,115.64,114.79,115.52,13357.0
2019-02-06 10:40:00,115.59,116.07,115.49,116.01,19072.0,115.59,116.07,115.49,116.01,19072.0
2019-02-06 10:50:00,115.95,116.19,115.86,116.03,13223.0,115.95,116.19,115.86,116.03,13223.0
2019-02-06 11:00:00,116.0,116.82,116.0,116.53,12941.0,116.0,116.82,116.0,116.53,12941.0
2019-02-06 11:10:00,116.43,116.6,116.04,116.04,11070.0,116.43,116.6,116.04,116.04,11070.0
2019-02-06 11:20:00,116.03,116.66,115.89,116.24,36663.0,116.03,116.66,115.89,116.24,36663.0
2019-02-06 11:30:00,116.27,116.5,116.06,116.29,10190.0,116.27,116.5,116.06,116.29,10190.0
2019-02-06 11:40:00,116.24,116.31,115.89,115.96,18555.0,116.24,116.31,115.89,115.96,18555.0
2019-02-06 11:50:00,115.98,116.2,115.91,116.1,15179.0,115.98,116.2,115.91,116.1,15179.0
2019-02-06 12:00:00,116.02,116.15,115.82,115.84,6030.0,116.02,116.15,115.82,115.84,6030.0
2019-02-06 12:10:00,115.8,116.04,115.74,116.01,8979.0,115.8,116.04,115.74,116.01,8979.0
2019-02-06 12:20:00,116.02,116.32,115.99,116.31,6353.0,116.02,116.32,115.99,116.31,6353.0
2019-02-06 12:30:00,116.32,116.34,116.06,116.22,9572.0,116.32,116.34,116.06,116.22,9572.0
2019-02-06 12:40:00,116.33,116.47,116.15,116.31,13279.0,116.33,116.47,116.15,116.31,13279.0
2019-02-06 12:50:00,116.39,116.61,116.39,116.6,9455.0,116.39,116.61,116.39,116.6,9455.0
2019-02-06 13:00:00,116.62,116.76,116.48,116.68,10375.0,116.62,116.76,116.48,116.68,10375.0
2019-02-06 13:10:00,116.75,116.89,116.67,116.85,8922.0,116.75,116.89,116.67,116.85,8922.0
2019-02-06 13:20:00,116.92,117.05,116.84,116.84,19200.0,116.92,117.05,116.84,116.84,19200.0
2019-02-06 13:30:00,116.84,117.0,116.77,116.97,6150.0,116.84,117.0,116.77,116.97,6150.0
2019-02-06 13:40:00,116.96,116.97,116.75,116.78,10707.0,116.96,116.97,116.75,116.78,10707.0
2019-02-06 13:50:00,116.79,116.79,116.56,116.64,9488.0,116.79,116.79,116.56,116.64,9488.0
2019-02-06 14:00:00,116.61,116.65,116.5,116.56,10907.0,116.61,116.65,116.5,116.56,10907.0
2019-02-06 14:10:00,116.54,116.54,116.37,116.46,8193.0,116.54,116.54,116.37,116.46,8193.0
2019-02-06 14:20:00,116.46,116.62,116.41,116.53,7480.0,116.46,116.62,116.41,116.53,7480.0
2019-02-06 14:30:00,116.52,116.52,116.14,116.14,13398.0,116.52,116.52,116.14,116.14,13398.0
2019-02-06 14:40:00,116.12,116.35,116.12,116.32,6256.0,116.12,116.35,116.12,116.32,6256.0
2019-02-06 14:50:00,116.33,116.63,116.33,116.63,8598.0,116.33,116.63,116.33,116.63,8598.0
2019-02-06 15:00:00,116.56,116.73,116.54,116.68,10773.0,116.56,116.73,116.54,116.68,10773.0
2019-02-06 15:10:00,116.7,116.76,116.54,116.59,9516.0,116.7,116.76,116.54,116.59,9516.0
2019-02-06 15:20:00,116.58,116.61,116.45,116.48,16525.0,116.58,116.61,116.45,116.48,16525.0
2019-02-06 15:30:00,116.51,116.75,116.5,116.7,17094.0,116.51,116.75,116.5,116.7,17094.0
2019-02-06 15:40:00,116.69,116.7,116.4,116.4,38658.0,116.69,116.7,116.4,116.4,38658.0
2019-02-06 15:50:00,116.42,116.62,116.33,116.55,76325.0,116.42,116.62,116.33,116.55,76325.0
2019-02-07 09:30:00,115.24,115.25,114.05,114.12,41928.0,115.24,115.25,114.05,114.12,41928.0
2019-02-07 09:40:00,114.06,115.15,113.8,114.91,45945.0,114.06,115.15,113.8,114.91,45945.0
2019-02-07 09:50:00,114.9,115.32,114.42,115.23,20628.0,114.9,115.32,114.42,115.23,20628.0
2019-02-07 10:00:00,115.34,115.42,114.92,115.36,10343.0,115.34,115.42,114.92,115.36,10343.0
2019-02-07 10:10:00,115.45,115.67,115.09,115.09,5264.0,115.45,115.67,115.09,115.09,5264.0
2019-02-07 10:20:00,115.0,115.16,114.18,115.11,50133.0,115.0,115.16,114.18,115.11,50133.0
2019-02-07 10:30:00,115.09,115.38,114.81,114.81,37036.0,115.09,115.38,114.81,114.81,37036.0
2019-02-07 10:40:00,114.82,114.85,114.17,114.17,12367.0,114.82,114.85,114.17,114.17,12367.0
2019-02-07 10:50:00,114.27,114.36,113.83,114.33,52919.0,114.27,114.36,113.83,114.33,52919.0
2019-02-07 11:00:00,114.31,114.43,113.84,113.88,36582.0,114.31,114.43,113.84,113.88,36582.0
2019-02-07 11:10:00,113.88,114.1,113.61,113.72,15760.0,113.88,114.1,113.61,113.72,15760.0
2019-02-07 11:20:00,113.71,113.85,113.31,113.5,30741.0,113.71,113.85,113.31,113.5,30741.0
2019-02-07 11:30:00,113.52,113.52,112.68,113.33,37474.0,113.52,113.52,112.68,113.33,37474.0
2019-02-07 11:40:00,113.31,113.57,113.21,113.41,8299.0,113.31,113.57,113.21,113.41,8299.0
2019-02-07 11:50:00,113.41,113.68,113.24,113.3,21277.0,113.41,113.68,113.24,113.3,21277.0
2019-02-07 12:00:00,113.31,113.35,112.83,113.26,25328.0,113.31,113.35,112.83,113.26,25328.0
2019-02-07 12:10:00,113.22,113.66,113.08,113.54,36455.0,113.22,113.66,113.08,113.54,36455.0
2019-02-07 12:20:00,113.58,113.75,113.35,113.35,22023.0,113.58,113.75,113.35,113.35,22023.0
2019-02-07 12:30:00,113.4,113.55,113.28,113.45,25688.0,113.4,113.55,113.28,113.45,25688.0
2019-02-07 12:40:00,113.47,113.49,112.99,113.09,23064.0,113.47,113.49,112.99,113.09,23064.0
2019-02-07 12:50:00,113.11,113.13,112.88,113.01,15259.0,113.11,113.13,112.88,113.01,15259.0
2019-02-07 13:00:00,113.08,113.63,113.05,113.42,63701.0,113.08,113.63,113.05,113.42,63701.0
2019-02-07 13:10:00,113.45,113.59,113.4,113.45,14311.0,113.45,113.59,113.4,113.45,14311.0
2019-02-07 13:20:00,113.44,113.53,113.35,113.43,17960.0,113.44,113.53,113.35,113.43,17960.0
2019-02-07 13:30:00,113.51,113.6,113.44,113.5,20790.0,113.51,113.6,113.44,113.5,20790.0
2019-02-07 13:40:00,113.45,113.72,113.43,113.64,38092.0,113.45,113.72,113.43,113.64,38092.0
2019-02-07 13:50:00,113.69,113.77,113.51,113.62,16848.0,113.69,113.77,113.51,113.62,16848.0
2019-02-07 14:00:00,113.6,113.65,113.48,113.57,11884.0,113.6,113.65,113.48,113.57,11884.0
2019-02-07 14:10:00,113.53,113.54,113.34,113.43,7515.0,113.53,113.54,113.34,113.43,7515.0
2019-02-07 14:20:00,113.42,113.77,113.39,113.76,9798.0,113.42,113.77,113.39,113.76,9798.0
2019-02-07 14:30:00,113.79,113.93,113.62,113.63,14396.0,113.79,113.93,113.62,113.63,14396.0
2019-02-07 14:40:00,113.65,113.73,113.52,113.59,18336.0,113.65,113.73,113.52,113.59,18336.0
2019-02-07 14:50:00,113.59,113.59,113.31,113.33,23122.0,113.59,113.59,113.31,113.33,23122.0
2019-02-07 15:00:00,113.4,113.5,113.12,113.16,23241.0,113.4,113.5,113.12,113.16,23241.0
2019-02-07 15:10:00,113.18,113.24,113.12,113.15,13373.0,113.18,113.24,113.12,113.15,13373.0
2019-02-07 15:20:00,113.1,113.22,113.06,113.22,19866.0,113.1,113.22,113.06,113.22,19866.0
2019-02-07 15:30:00,113.24,113.35,113.15,113.26,21169.0,113.24,113.35,113.15,113.26,21169.0
2019-02-07 15:40:00,113.24,113.58,113.24,113.25,38289.0,113.24,113.58,113.24,113.25,38289.0
2019-02-07 15:50:00,113.25,113.33,112.91,112.93,126313.0,113.25,113.33,112.91,112.93,126313.0
2019-02-08 09:30:00,111.61,113.75,110.61,113.34,69607.0,111.61,113.75,110.61,113.34,69607.0
2019-02-08 09:40:00,113.36,113.73,113.03,113.13,24138.0,113.36,113.73,113.03,113.13,24138.0
2019-02-08 09:50:00,113.15,113.24,112.8,113.14,15934.0,113.15,113.24,112.8,113.14,15934.0
2019-02-08 10:00:00,113.12,113.3,112.85,113.18,43082.0,113.12,113.3,112.85,113.18,43082.0
2019-02-08 10:10:00,113.14,113.21,112.65,112.75,22281.0,113.14,113.21,112.65,112.75,22281.0
2019-02-08 10:20:00,112.76,113.22,112.68,112.92,20503.0,112.76,113.22,112.68,112.92,20503.0
2019-02-08 10:30:00,112.91,113.48,112.91,113.48,37073.0,112.91,113.48,112.91,113.48,37073.0
2019-02-08 10:40:00,113.46,113.89,113.37,113.86,52349.0,113.46,113.89,113.37,113.86,52349.0
2019-02-08 10:50:00,113.77,114.17,113.68,113.78,36581.0,113.77,114.17,113.68,113.78,36581.0
2019-02-08 11:00:00,113.82,114.38,113.69,114.38,9732.0,113.82,114.38,113.69,114.38,9732.0
2019-02-08 11:10:00,114.3,114.42,113.93,113.97,23958.0,114.3,114.42,113.93,113.97,23958.0
2019-02-08 11:20:00,113.99,114.3,113.86,114.08,19454.0,113.99,114.3,113.86,114.08,19454.0
2019-02-08 11:30:00,114.13,114.24,113.82,113.93,9441.0,114.13,114.24,113.82,113.93,9441.0
2019-02-08 11:40:00,113.93,114.13,113.58,113.7,22029.0,113.93,114.13,113.58,113.7,22029.0
2019-02-08 11:50:00,113.76,114.17,113.73,114.12,11882.0,113.76,114.17,113.73,114.12,11882.0
2019-02-08 12:00:00,114.17,114.32,113.48,113.86,61129.0,114.17,114.32,113.48,113.86,61129.0
2019-02-08 12:10:00,113.87,114.23,113.76,114.21,15052.0,113.87,114.23,113.76,114.21,15052.0
2019-02-08 12:20:00,114.23,114.7,114.16,114.7,38678.0,114.23,114.7,114.16,114.7,38678.0
2019-02-08 12:30:00,114.7,114.81,114.52,114.66,16853.0,114.7,114.81,114.52,114.66,16853.0
2019-02-08 12:40:00,114.79,115.07,114.68,115.0,17559.0,114.79,115.07,114.68,115.0,17559.0
2019-02-08 12:50:00,115.0,115.03,114.7,114.73,10814.0,115.0,115.03,114.7,114.73,10814.0
2019-02-08 13:00:00,114.78,115.05,114.78,115.0,7556.0,114.78,115.05,114.78,115.0,7556.0
2019-02-08 13:10:00,115.09,115.19,114.94,115.01,8418.0,115.09,115.19,114.94,115.01,8418.0
2019-02-08 13:20:00,115.05,115.08,114.92,114.96,10554.0,115.05,115.08,114.92,114.96,10554.0
2019-02-08 13:30:00,114.97,115.06,114.6,114.96,18507.0,114.97,115.06,114.6,114.96,18507.0
2019-02-08 13:40:00,114.91,115.04,114.62,114.78,17607.0,114.91,115.04,114.62,114.78,17607.0
2019-02-08 13:50:00,114.82,114.94,114.51,114.76,29591.0,114.82,114.94,114.51,114.76,29591.0
2019-02-08 14:00:00,114.79,115.07,114.78,115.06,9379.0,114.79,115.07,114.78,115.06,9379.0
2019-02-08 14:10:00,115.09,115.16,114.95,114.97,24441.0,115.09,115.16,114.95,114.97,24441.0
2019-02-08 14:20:00,115.01,115.42,115.0,115.4,21601.0,115.01,115.42,115.0,115.4,21601.0
2019-02-08 14:30:00,115.4,115.76,115.39,115.56,30705.0,115.4,115.76,115.39,115.56,30705.0
2019-02-08 14:40:00,115.61,115.71,115.39,115.44,14072.0,115.61,115.71,115.39,115.44,14072.0
2019-02-08 14:50:00,115.44,115.54,115.33,115.33,7580.0,115.44,115.54,115.33,115.33,7580.0
2019-02-08 15:00:00,115.32,115.37,115.24,115.34,10521.0,115.32,115.37,115.24,115.34,10521.0
2019-02-08 15:10:00,115.33,115.54,115.32,115.4,15662.0,115.33,115.54,115.32,115.4,15662.0
2019-02-08 15:20:00,115.4,115.47,115.25,115.28,23943.0,115.4,115.47,115.25,115.28,23943.0
2019-02-08 15:30:00,115.3,115.52,115.22,115.45,34079.0,115.3,115.52,115.22,115.45,34079.0
2019-02-08 15:40:00,115.45,115.52,115.3,115.43,28440.0,115.45,115.52,115.3,115.43,28440.0
2019-02-08 15:50:00,115.43,115.51,115.17,115.2,120306.0,115.43,115.51,115.17,115.2,120306.0
2019-02-11 09:30:00,116.71,117.97,116.46,116.71,68923.0,116.71,117.97,116.46,116.71,68923.0
2019-02-11 09:40:00,116.76,116.77,115.85,115.93,17089.0,116.76,116.77,115.85,115.93,17089.0
2019-02-11 09:50:00,115.93,116.12,115.26,115.7,22396.0,115.93,116.12,115.26,115.7,22396.0
2019-02-11 10:00:00,115.98,116.06,115.43,115.8,11228.0,115.98,116.06,115.43,115.8,11228.0
2019-02-11 10:10:00,115.78,116.43,115.72,116.43,21204.0,115.78,116.43,115.72,116.43,21204.0
2019-02-11 10:20:00,116.5,116.61,115.73,116.24,16643.0,116.5,116.61,115.73,116.24,16643.0
2019-02-11 10:30:00,116.26,116.67,115.99,116.62,9854.0,116.26,116.67,115.99,116.62,9854.0
2019-02-11 10:40:00,116.55,116.78,116.38,116.64,7461.0,116.55,116.78,116.38,116.64,7461.0
2019-02-11 10:50:00,116.78,117.2,116.71,117.01,41230.0,116.78,117.2,116.71,117.01,41230.0
2019-02-11 11:00:00,117.15,117.27,116.49,116.51,15654.0,117.15,117.27,116.49,116.51,15654.0
2019-02-11 11:10:00,116.6,117.16,116.6,117.05,7325.0,116.6,117.16,116.6,117.05,7325.0
2019-02-11 11:20:00,116.94,116.94,116.48,116.52,6475.0,116.94,116.94,116.48,116.52,6475.0
2019-02-11 11:30:00,116.42,116.58,116.2,116.49,17370.0,116.42,116.58,116.2,116.49,17370.0
2019-02-11 11:40:00,116.51,116.69,116.34,116.69,8924.0,116.51,116.69,116.34,116.69,8924.0
2019-02-11 11:50:00,116.62,116.72,116.32,116.69,10313.0,116.62,116.72,116.32,116.69,10313.0
2019-02-11 12:00:00,116.65,116.74,116.42,116.58,19061.0,116.65,116.74,116.42,116.58,19061.0
2019-02-11 12:10:00,116.57,116.58,116.39,116.45,5300.0,116.57,116.58,116.39,116.45,5300.0
2019-02-11 12:20:00,116.41,116.59,116.37,116.55,9502.0,116.41,116.59,116.37,116.55,9502.0
2019-02-11 12:30:00,116.56,116.6,116.42,116.53,16576.0,116.56,116.6,116.42,116.53,16576.0
2019-02-11 12:40:00,116.54,116.67,116.32,116.37,8306.0,116.54,116.67,116.32,116.37,8306.0
2019-02-11 12:50:00,116.36,116.49,116.3,116.33,7001.0,116.36,116.49,116.3,116.33,7001.0
2019-02-11 13:00:00,116.3,116.38,116.21,116.27,4888.0,116.3,116.38,116.21,116.27,4888.0
2019-02-11 13:10:00,116.2,116.26,116.06,116.14,5662.0,116.2,116.26,116.06,116.14,5662.0
2019-02-11 13:20:00,116.11,116.19,115.99,115.99,12940.0,116.11,116.19,115.99,115.99,12940.0
2019-02-11 13:30:00,115.98,116.15,115.8,116.02,10450.0,115.98,116.15,115.8,116.02,10450.0
2019-02-11 13:40:00,115.96,115.96,115.76,115.84,6944.0,115.96,115.96,115.76,115.84,6944.0
2019-02-11 13:50:00,115.87,116.07,115.82,116.03,10115.0,115.87,116.07,115.82,116.03,10115.0
2019-02-11 14:00:00,116.03,116.03,115.79,115.95,5908.0,116.03,116.03,115.79,115.95,5908.0
2019-02-11 14:10:00,115.98,116.11,115.88,115.91,5637.0,115.98,116.11,115.88,115.91,5637.0
2019-02-11 14:20:00,115.79,115.99,115.72,115.83,9541.0,115.79,115.99,115.72,115.83,9541.0
2019-02-11 14:30:00,115.82,115.9,115.78,115.88,9556.0,115.82,115.9,115.78,115.88,9556.0
2019-02-11 14:40:00,115.89,116.02,115.61,115.71,10797.0,115.89,116.02,115.61,115.71,10797.0
2019-02-11 14:50:00,115.7,115.9,115.63,115.84,10339.0,115.7,115.9,115.63,115.84,10339.0
2019-02-11 15:00:00,115.92,116.06,115.85,115.93,8724.0,115.92,116.06,115.85,115.93,8724.0
2019-02-11 15:10:00,115.95,116.09,115.73,115.93,10665.0,115.95,116.09,115.73,115.93,10665.0
2019-02-11 15:20:00,115.93,116.22,115.93,116.17,9646.0,115.93,116.22,115.93,116.17,9646.0
2019-02-11 15:30:00,116.21,116.28,115.89,115.95,17808.0,116.21,116.28,115.89,115.95,17808.0
2019-02-11 15:40:00,115.93,116.09,115.91,116.05,20843.0,115.93,116.09,115.91,116.05,20843.0
2019-02-11 15:50:00,116.06,116.19,115.92,115.92,52972.0,116.06,116.19,115.92,115.92,52972.0
2019-02-12 09:30:00,116.77,117.33,116.54,116.88,36917.0,116.77,117.33,116.54,116.88,36917.0
2019-02-12 09:40:00,116.86,116.99,116.39,116.67,11535.0,116.86,116.99,116.39,116.67,11535.0
2019-02-12 09:50:00,116.77,117.3,116.57,116.99,32057.0,116.77,117.3,116.57,116.99,32057.0
2019-02-12 10:00:00,116.96,117.57,116.89,117.57,21455.0,116.96,117.57,116.89,117.57,21455.0
2019-02-12 10:10:00,117.47,117.63,117.23,117.43,21145.0,117.47,117.63,117.23,117.43,21145.0
2019-02-12 10:20:00,117.5,117.66,117.16,117.36,14711.0,117.5,117.66,117.16,117.36,14711.0
2019-02-12 10:30:00,117.38,117.88,117.33,117.88,14453.0,117.38,117.88,117.33,117.88,14453.0
2019-02-12 10:40:00,117.84,117.86,117.21,117.52,13039.0,117.84,117.86,117.21,117.52,13039.0
2019-02-12 10:50:00,117.5,117.9,117.5,117.86,10896.0,117.5,117.9,117.5,117.86,10896.0
2019-02-12 11:00:00,117.87,117.95,117.48,117.49,17959.0,117.87,117.95,117.48,117.49,17959.0
2019-02-12 11:10:00,117.53,117.76,117.46,117.75,11466.0,117.53,117.76,117.46,117.75,11466.0
2019-02-12 11:20:00,117.63,117.67,117.43,117.63,8582.0,117.63,117.67,117.43,117.63,8582.0
2019-02-12 11:30:00,117.62,117.92,117.58,117.8,14120.0,117.62,117.92,117.58,117.8,14120.0
2019-02-12 11:40:00,117.8,117.89,117.29,117.41,29886.0,117.8,117.89,117.29,117.41,29886.0
2019-02-12 11:50:00,117.38,117.63,117.31,117.55,11406.0,117.38,117.63,117.31,117.55,11406.0
2019-02-12 12:00:00,117.55,117.64,117.48,117.57,13246.0,117.55,117.64,117.48,117.57,13246.0
2019-02-12 12:10:00,117.58,117.58,117.25,117.25,13879.0,117.58,117.58,117.25,117.25,13879.0
2019-02-12 12:20:00,117.3,117.37,117.23,117.27,6000.0,117.3,117.37,117.23,117.27,6000.0
2019-02-12 12:30:00,117.26,117.44,117.22,117.41,6373.0,117.26,117.44,117.22,117.41,6373.0
2019-02-12 12:40:00,117.42,117.63,117.38,117.45,17291.0,117.42,117.63,117.38,117.45,17291.0
2019-02-12 12:50:00,117.47,117.56,117.35,117.51,7102.0,117.47,117.56,117.35,117.51,7102.0
2019-02-12 13:00:00,117.47,117.49,117.39,117.48,9053.0,117.47,117.49,117.39,117.48,9053.0
2019-02-12 13:10:00,117.48,117.48,117.31,117.41,8070.0,117.48,117.48,117.31,117.41,8070.0
2019-02-12 13:20:00,117.41,117.53,117.29,117.29,13616.0,117.41,117.53,117.29,117.29,13616.0
2019-02-12 13:30:00,117.3,117.45,117.28,117.29,11523.0,117.3,117.45,117.28,117.29,11523.0
2019-02-12 13:40:00,117.3,117.51,117.28,117.51,11856.0,117.3,117.51,117.28,117.51,11856.0
2019-02-12 13:50:00,117.53,117.87,117.53,117.86,11756.0,117.53,117.87,117.53,117.86,11756.0
2019-02-12 14:00:00,117.87,117.88,117.71,117.85,15753.0,117.87,117.88,117.71,117.85,15753.0
2019-02-12 14:10:00,117.87,118.14,117.84,118.11,23010.0,117.87,118.14,117.84,118.11,23010.0
2019-02-12 14:20:00,118.11,118.19,117.97,118.01,18434.0,118.11,118.19,117.97,118.01,18434.0
2019-02-12 14:30:00,117.99,118.06,117.95,118.05,15628.0,117.99,118.06,117.95,118.05,15628.0
2019-02-12 14:40:00,118.06,118.18,118.03,118.12,15935.0,118.06,118.18,118.03,118.12,15935.0
2019-02-12 14:50:00,118.11,118.22,117.99,118.07,14482.0,118.11,118.22,117.99,118.07,14482.0
2019-02-12 15:00:00,118.03,118.15,117.98,118.0,10870.0,118.03,118.15,117.98,118.0,10870.0
2019-02-12 15:10:00,118.03,118.17,117.99,118.15,14300.0,118.03,118.17,117.99,118.15,14300.0
2019-02-12 15:20:00,118.13,118.17,118.0,118.15,24232.0,118.13,118.17,118.0,118.15,24232.0
2019-02-12 15:30:00,118.19,118.21,118.1,118.18,29809.0,118.19,118.21,118.1,118.18,29809.0
2019-02-12 15:40:00,118.19,118.65,118.16,118.63,53004.0,118.19,118.65,118.16,118.63,53004.0
2019-02-12 15:50:00,118.66,118.87,118.54,118.68,170488.0,118.66,118.87,118.54,118.68,170488.0
2019-02-13 09:30:00,119.0,120.1,119.0,119.59,54555.0,119.0,120.1,119.0,119.59,54555.0
2019-02-13 09:40:00,119.61,119.62,118.13,118.6,55153.0,119.61,119.62,118.13,118.6,55153.0
2019-02-13 09:50:00,118.59,118.94,118.16,118.4,14763.0,118.59,118.94,118.16,118.4,14763.0
2019-02-13 10:00:00,118.45,118.79,118.2,118.2,24742.0,118.45,118.79,118.2,118.2,24742.0
2019-02-13 10:10:00,118.26,118.53,117.77,118.35,44706.0,118.26,118.53,117.77,118.35,44706.0
2019-02-13 10:20:00,118.46,119.03,118.3,118.91,9359.0,118.46,119.03,118.3,118.91,9359.0
2019-02-13 10:30:00,119.06,119.12,118.51,119.03,25694.0,119.06,119.12,118.51,119.03,25694.0
2019-02-13 10:40:00,119.11,119.11,118.32,118.51,32989.0,119.11,119.11,118.32,118.51,32989.0
2019-02-13 10:50:00,118.56,118.73,118.31,118.44,19963.0,118.56,118.73,118.31,118.44,19963.0
2019-02-13 11:00:00,118.4,118.73,118.39,118.64,15900.0,118.4,118.73,118.39,118.64,15900.0
2019-02-13 11:10:00,118.76,118.81,118.41,118.42,11991.0,118.76,118.81,118.41,118.42,11991.0
2019-02-13 11:20:00,118.39,118.67,118.33,118.33,12124.0,118.39,118.67,118.33,118.33,12124.0
2019-02-13 11:30:00,118.28,118.28,117.94,118.05,17021.0,118.28,118.28,117.94,118.05,17021.0
2019-02-13 11:40:00,117.97,118.09,117.88,118.01,23897.0,117.97,118.09,117.88,118.01,23897.0
2019-02-13 11:50:00,118.0,118.39,118.0,118.35,11900.0,118.0,118.39,118.0,118.35,11900.0
2019-02-13 12:00:00,118.42,118.85,118.42,118.77,8648.0,118.42,118.85,118.42,118.77,8648.0
2019-02-13 12:10:00,118.72,118.81,118.65,118.77,6474.0,118.72,118.81,118.65,118.77,6474.0
2019-02-13 12:20:00,118.82,118.96,118.75,118.86,9235.0,118.82,118.96,118.75,118.86,9235.0
2019-02-13 12:30:00,118.85,119.21,118.82,119.21,17918.0,118.85,119.21,118.82,119.21,17918.0
2019-02-13 12:40:00,119.22,119.54,119.21,119.44,12102.0,119.22,119.54,119.21,119.44,12102.0
2019-02-13 12:50:00,119.47,119.47,118.92,118.95,21261.0,119.47,119.47,118.92,118.95,21261.0
2019-02-13 13:00:00,118.9,118.94,118.51,118.52,25943.0,118.9,118.94,118.51,118.52,25943.0
2019-02-13 13:10:00,118.42,118.75,118.42,118.75,7785.0,118.42,118.75,118.42,118.75,7785.0
2019-02-13 13:20:00,118.75,118.78,118.53,118.73,11763.0,118.75,118.78,118.53,118.73,11763.0
2019-02-13 13:30:00,118.73,118.95,118.72,118.9,16299.0,118.73,118.95,118.72,118.9,16299.0
2019-02-13 13:40:00,118.9,119.05,118.79,118.83,10923.0,118.9,119.05,118.79,118.83,10923.0
2019-02-13 13:50:00,118.82,118.91,118.77,118.81,7595.0,118.82,118.91,118.77,118.81,7595.0
2019-02-13 14:00:00,118.86,118.87,118.52,118.52,13174.0,118.86,118.87,118.52,118.52,13174.0
2019-02-13 14:10:00,118.56,118.83,118.56,118.8,14195.0,118.56,118.83,118.56,118.8,14195.0
2019-02-13 14:20:00,118.78,118.83,118.71,118.75,17261.0,118.78,118.83,118.71,118.75,17261.0
2019-02-13 14:30:00,118.74,118.82,118.63,118.67,22946.0,118.74,118.82,118.63,118.67,22946.0
2019-02-13 14:40:00,118.7,118.82,118.7,118.77,13980.0,118.7,118.82,118.7,118.77,13980.0
2019-02-13 14:50:00,118.78,118.82,118.72,118.78,17914.0,118.78,118.82,118.72,118.78,17914.0
2019-02-13 15:00:00,118.78,118.92,118.75,118.8,22572.0,118.78,118.92,118.75,118.8,22572.0
2019-02-13 15:10:00,118.82,119.01,118.72,118.98,13726.0,118.82,119.01,118.72,118.98,13726.0
2019-02-13 15:20:00,118.99,119.13,118.99,119.1,8535.0,118.99,119.13,118.99,119.1,8535.0
2019-02-13 15:30:00,119.09,119.15,118.98,119.0,15086.0,119.09,119.15,118.98,119.0,15086.0
2019-02-13 15:40:00,119.02,119.03,118.71,118.9,34021.0,119.02,119.03,118.71,118.9,34021.0
2019-02-13 15:50:00,118.9,119.08,118.77,118.95,65287.0,118.9,119.08,118.77,118.95,65287.0
2019-02-14 09:30:00,117.99,118.98,117.2,118.73,28452.0,117.99,118.98,117.2,118.73,28452.0
2019-02-14 09:40:00,118.64,119.25,118.12,119.15,67239.0,118.64,119.25,118.12,119.15,67239.0
2019-02-14 09:50:00,119.19,120.2,119.03,119.92,40791.0,119.19,120.2,119.03,119.92,40791.0
2019-02-14 10:00:00,119.86,120.21,119.78,120.08,13056.0,119.86,120.21,119.78,120.08,13056.0
2019-02-14 10:10:00,120.1,120.53,119.91,120.45,35082.0,120.1,120.53,119.91,120.45,35082.0
2019-02-14 10:20:00,120.44,120.64,120.27,120.58,30336.0,120.44,120.64,120.27,120.58,30336.0
2019-02-14 10:30:00,120.52,120.7,119.91,119.91,13688.0,120.52,120.7,119.91,119.91,13688.0
2019-02-14 10:40:00,119.99,120.19,119.52,120.05,18372.0,119.99,120.19,119.52,120.05,18372.0
2019-02-14 10:50:00,120.09,120.18,119.58,119.62,22291.0,120.09,120.18,119.58,119.62,22291.0
2019-02-14 11:00:00,119.62,119.84,119.35,119.62,6108.0,119.62,119.84,119.35,119.62,6108.0
2019-02-14 11:10:00,119.71,120.0,119.46,119.98,19278.0,119.71,120.0,119.46,119.98,19278.0
2019-02-14 11:20:00,119.97,120.35,119.92,120.18,24121.0,119.97,120.35,119.92,120.18,24121.0
2019-02-14 11:30:00,120.2,120.27,119.99,120.23,15068.0,120.2,120.27,119.99,120.23,15068.0
2019-02-14 11:40:00,120.23,120.48,120.23,120.4,13099.0,120.23,120.48,120.23,120.4,13099.0
2019-02-14 11:50:00,120.41,120.5,120.31,120.5,6486.0,120.41,120.5,120.31,120.5,6486.0
2019-02-14 12:00:00,120.51,120.51,120.22,120.44,12142.0,120.51,120.51,120.22,120.44,12142.0
2019-02-14 12:10:00,120.42,120.58,120.32,120.55,6894.0,120.42,120.58,120.32,120.55,6894.0
2019-02-14 12:20:00,120.57,120.6,120.33,120.4,13121.0,120.57,120.6,120.33,120.4,13121.0
2019-02-14 12:30:00,120.43,120.52,120.37,120.38,6255.0,120.43,120.52,120.37,120.38,6255.0
2019-02-14 12:40:00,120.37,120.58,120.34,120.43,7613.0,120.37,120.58,120.34,120.43,7613.0
2019-02-14 12:50:00,120.5,120.52,120.36,120.44,6142.0,120.5,120.52,120.36,120.44,6142.0
2019-02-14 13:00:00,120.52,120.54,120.35,120.47,5813.0,120.52,120.54,120.35,120.47,5813.0
2019-02-14 13:10:00,120.41,120.49,120.16,120.27,10670.0,120.41,120.49,120.16,120.27,10670.0
2019-02-14 13:20:00,120.28,120.35,120.09,120.24,9410.0,120.28,120.35,120.09,120.24,9410.0
2019-02-14 13:30:00,120.24,120.3,120.18,120.25,3083.0,120.24,120.3,120.18,120.25,3083.0
2019-02-14 13:40:00,120.25,120.47,120.23,120.47,16897.0,120.25,120.47,120.23,120.47,16897.0
2019-02-14 13:50:00,120.49,120.65,120.47,120.53,10206.0,120.49,120.65,120.47,120.53,10206.0
2019-02-14 14:00:00,120.53,120.61,120.45,120.58,6973.0,120.53,120.61,120.45,120.58,6973.0
2019-02-14 14:10:00,120.62,120.69,120.58,120.6,12232.0,120.62,120.69,120.58,120.6,12232.0
2019-02-14 14:20:00,120.63,120.87,120.55,120.86,12207.0,120.63,120.87,120.55,120.86,12207.0
2019-02-14 14:30:00,120.82,120.91,120.7,120.76,21574.0,120.82,120.91,120.7,120.76,21574.0
2019-02-14 14:40:00,120.8,120.83,120.63,120.67,10025.0,120.8,120.83,120.63,120.67,10025.0
2019-02-14 14:50:00,120.66,120.66,120.45,120.56,9628.0,120.66,120.66,120.45,120.56,9628.0
2019-02-14 15:00:00,120.53,120.83,120.45,120.52,11200.0,120.53,120.83,120.45,120.52,11200.0
2019-02-14 15:10:00,120.54,120.74,120.42,120.68,16158.0,120.54,120.74,120.42,120.68,16158.0
2019-02-14 15:20:00,120.67,120.72,120.44,120.55,22083.0,120.67,120.72,120.44,120.55,22083.0
2019-02-14 15:30:00,120.52,120.75,120.49,120.7,33161.0,120.52,120.75,120.49,120.7,33161.0
2019-02-14 15:40:00,120.7,120.71,120.57,120.57,35445.0,120.7,120.71,120.57,120.57,35445.0
2019-02-14 15:50:00,120.58,120.84,120.55,120.6,73729.0,120.58,120.84,120.55,120.6,73729.0
2019-02-15 09:30:00,121.5,121.6,120.58,120.61,34760.0,121.5,121.6,120.58,120.61,34760.0
2019-02-15 09:40:00,120.62,121.31,120.29,120.62,22424.0,120.62,121.31,120.29,120.62,22424.0
2019-02-15 09:50:00,120.64,121.16,120.35,121.11,20982.0,120.64,121.16,120.35,121.11,20982.0
2019-02-15 10:00:00,121.11,121.55,120.9,121.55,37402.0,121.11,121.55,120.9,121.55,37402.0
2019-02-15 10:10:00,121.56,122.05,121.43,121.99,35280.0,121.56,122.05,121.43,121.99,35280.0
2019-02-15 10:20:00,121.99,122.12,121.71,121.89,26603.0,121.99,122.12,121.71,121.89,26603.0
2019-02-15 10:30:00,121.93,121.95,121.56,121.61,47751.0,121.93,121.95,121.56,121.61,47751.0
2019-02-15 10:40:00,121.56,121.82,121.56,121.77,14814.0,121.56,121.82,121.56,121.77,14814.0
2019-02-15 10:50:00,121.72,121.73,121.53,121.53,11830.0,121.72,121.73,121.53,121.53,11830.0
2019-02-15 11:00:00,121.58,121.84,121.58,121.78,21454.0,121.58,121.84,121.58,121.78,21454.0
2019-02-15 11:10:00,121.76,121.77,121.2,121.27,10025.0,121.76,121.77,121.2,121.27,10025.0
2019-02-15 11:20:00,121.19,121.55,121.11,121.51,9448.0,121.19,121.55,121.11,121.51,9448.0
2019-02-15 11:30:00,121.52,121.58,121.12,121.27,9008.0,121.52,121.58,121.12,121.27,9008.0
2019-02-15 11:40:00,121.3,121.42,121.18,121.37,7892.0,121.3,121.42,121.18,121.37,7892.0
2019-02-15 11:50:00,121.57,121.57,121.21,121.21,8630.0,121.57,121.57,121.21,121.21,8630.0
2019-02-15 12:00:00,121.25,121.42,121.05,121.39,8686.0,121.25,121.42,121.05,121.39,8686.0
2019-02-15 12:10:00,121.4,121.63,121.39,121.62,11267.0,121.4,121.63,121.39,121.62,11267.0
2019-02-15 12:20:00,121.6,121.66,121.46,121.64,7277.0,121.6,121.66,121.46,121.64,7277.0
2019-02-15 12:30:00,121.63,121.7,121.44,121.44,6931.0,121.63,121.7,121.44,121.44,6931.0
2019-02-15 12:40:00,121.5,121.56,121.34,121.4,11851.0,121.5,121.56,121.34,121.4,11851.0
2019-02-15 12:50:00,121.4,121.42,121.27,121.36,19759.0,121.4,121.42,121.27,121.36,19759.0
2019-02-15 13:00:00,121.39,121.43,120.94,121.01,11724.0,121.39,121.43,120.94,121.01,11724.0
2019-02-15 13:10:00,120.97,120.99,120.76,120.76,8655.0,120.97,120.99,120.76,120.76,8655.0
2019-02-15 13:20:00,120.75,120.88,120.71,120.73,5563.0,120.75,120.88,120.71,120.73,5563.0
2019-02-15 13:30:00,120.73,120.78,120.57,120.62,7492.0,120.73,120.78,120.57,120.62,7492.0
2019-02-15 13:40:00,120.63,120.68,120.59,120.68,7400.0,120.63,120.68,120.59,120.68,7400.0
2019-02-15 13:50:00,120.68,120.85,120.61,120.62,18198.0,120.68,120.85,120.61,120.62,18198.0
2019-02-15 14:00:00,120.62,120.63,120.55,120.6,16291.0,120.62,120.63,120.55,120.6,16291.0
2019-02-15 14:10:00,120.6,120.62,120.33,120.51,13043.0,120.6,120.62,120.33,120.51,13043.0
2019-02-15 14:20:00,120.54,120.59,120.42,120.43,8790.0,120.54,120.59,120.42,120.43,8790.0
2019-02-15 14:30:00,120.45,120.52,120.37,120.49,9149.0,120.45,120.52,120.37,120.49,9149.0
2019-02-15 14:40:00,120.47,120.69,120.44,120.69,9750.0,120.47,120.69,120.44,120.69,9750.0
2019-02-15 14:50:00,120.67,121.05,120.56,120.99,12597.0,120.67,121.05,120.56,120.99,12597.0
2019-02-15 15:00:00,121.05,121.4,120.82,121.38,42207.0,121.05,121.4,120.82,121.38,42207.0
2019-02-15 15:10:00,121.41,121.43,120.78,120.85,12942.0,121.41,121.43,120.78,120.85,12942.0
2019-02-15 15:20:00,120.86,120.92,120.73,120.8,16490.0,120.86,120.92,120.73,120.8,16490.0
2019-02-15 15:30:00,120.81,120.84,120.68,120.68,16294.0,120.81,120.84,120.68,120.68,16294.0
2019-02-15 15:40:00,120.66,121.2,120.64,121.17,39841.0,120.66,121.2,120.64,121.17,39841.0
2019-02-15 15:50:00,121.15,121.16,120.75,120.81,87723.0,121.15,121.16,120.75,120.81,87723.0
2019-02-19 09:30:00,120.81,121.74,120.8,121.34,38297.0,120.81,121.74,120.8,121.34,38297.0
2019-02-19 09:40:00,121.38,121.99,121.33,121.74,30294.0,121.38,121.99,121.33,121.74,30294.0
2019-02-19 09:50:00,121.75,122.09,121.56,121.64,21102.0,121.75,122.09,121.56,121.64,21102.0
2019-02-19 10:00:00,121.64,122.73,121.54,122.5,38297.0,121.64,122.73,121.54,122.5,38297.0
2019-02-19 10:10:00,122.54,122.54,121.84,122.02,65342.0,122.54,122.54,121.84,122.02,65342.0
2019-02-19 10:20:00,122.03,122.04,121.43,121.58,21173.0,122.03,122.04,121.43,121.58,21173.0
2019-02-19 10:30:00,121.66,121.72,121.25,121.32,28281.0,121.66,121.72,121.25,121.32,28281.0
2019-02-19 10:40:00,121.37,121.55,121.3,121.51,12721.0,121.37,121.55,121.3,121.51,12721.0
2019-02-19 10:50:00,121.53,121.53,121.43,121.46,19480.0,121.53,121.53,121.43,121.46,19480.0
2019-02-19 11:00:00,121.5,121.54,121.26,121.48,17239.0,121.5,121.54,121.26,121.48,17239.0
2019-02-19 11:10:00,121.51,121.54,121.39,121.39,17812.0,121.51,121.54,121.39,121.39,17812.0
2019-02-19 11:20:00,121.29,121.3,120.69,120.73,20257.0,121.29,121.3,120.69,120.73,20257.0
2019-02-19 11:30:00,120.71,121.09,120.58,121.05,61021.0,120.71,121.09,120.58,121.05,61021.0
2019-02-19 11:40:00,121.01,121.52,121.01,121.37,25178.0,121.01,121.52,121.01,121.37,25178.0
2019-02-19 11:50:00,121.36,121.39,121.2,121.36,8382.0,121.36,121.39,121.2,121.36,8382.0
2019-02-19 12:00:00,121.32,121.36,120.35,120.44,64001.0,121.32,121.36,120.35,120.44,64001.0
2019-02-19 12:10:00,120.47,120.91,120.44,120.89,20636.0,120.47,120.91,120.44,120.89,20636.0
2019-02-19 12:20:00,120.87,120.87,120.55,120.61,16506.0,120.87,120.87,120.55,120.61,16506.0
2019-02-19 12:30:00,120.6,120.6,120.23,120.39,26740.0,120.6,120.6,120.23,120.39,26740.0
2019-02-19 12:40:00,120.42,120.72,120.42,120.72,12228.0,120.42,120.72,120.42,120.72,12228.0
2019-02-19 12:50:00,120.67,120.71,120.42,120.68,22100.0,120.67,120.71,120.42,120.68,22100.0
2019-02-19 13:00:00,120.66,120.66,120.38,120.38,8200.0,120.66,120.66,120.38,120.38,8200.0
2019-02-19 13:10:00,120.35,120.53,120.24,120.24,13558.0,120.35,120.53,120.24,120.24,13558.0
2019-02-19 13:20:00,120.29,120.38,119.73,119.8,46218.0,120.29,120.38,119.73,119.8,46218.0
2019-02-19 13:30:00,119.8,120.3,119.79,120.22,39483.0,119.8,120.3,119.79,120.22,39483.0
2019-02-19 13:40:00,120.3,120.3,120.07,120.17,11247.0,120.3,120.3,120.07,120.17,11247.0
2019-02-19 13:50:00,120.13,120.24,120.04,120.04,12535.0,120.13,120.24,120.04,120.04,12535.0
2019-02-19 14:00:00,120.01,120.7,119.94,120.7,17128.0,120.01,120.7,119.94,120.7,17128.0
2019-02-19 14:10:00,120.73,120.76,120.57,120.7,10022.0,120.73,120.76,120.57,120.7,10022.0
2019-02-19 14:20:00,120.67,120.77,120.58,120.74,10029.0,120.67,120.77,120.58,120.74,10029.0
2019-02-19 14:30:00,120.76,120.85,120.73,120.78,10221.0,120.76,120.85,120.73,120.78,10221.0
2019-02-19 14:40:00,120.83,121.05,120.82,120.96,8166.0,120.83,121.05,120.82,120.96,8166.0
2019-02-19 14:50:00,120.92,120.92,120.79,120.83,10124.0,120.92,120.92,120.79,120.83,10124.0
2019-02-19 15:00:00,120.79,120.81,120.59,120.75,14345.0,120.79,120.81,120.59,120.75,14345.0
2019-02-19 15:10:00,120.75,120.75,120.48,120.63,23746.0,120.75,120.75,120.48,120.63,23746.0
2019-02-19 15:20:00,120.66,120.7,120.55,120.66,14616.0,120.66,120.7,120.55,120.66,14616.0
2019-02-19 15:30:00,120.65,120.82,120.59,120.76,23349.0,120.65,120.82,120.59,120.76,23349.0
2019-02-19 15:40:00,120.76,120.98,120.49,120.49,46508.0,120.76,120.98,120.49,120.49,46508.0
2019-02-19 15:50:00,120.5,120.54,120.35,120.37,74904.0,120.5,120.54,120.35,120.37,74904.0
2019-02-20 09:30:00,120.22,120.99,120.05,120.06,33560.0,120.22,120.99,120.05,120.06,33560.0
2019-02-20 09:40:00,120.21,120.27,119.52,120.09,25494.0,120.21,120.27,119.52,120.09,25494.0
2019-02-20 09:50:00,120.01,120.5,120.0,120.38,37475.0,120.01,120.5,120.0,120.38,37475.0
2019-02-20 10:00:00,120.48,120.57,120.21,120.31,30691.0,120.48,120.57,120.21,120.31,30691.0
2019-02-20 10:10:00,120.31,120.39,119.88,119.94,25400.0,120.31,120.39,119.88,119.94,25400.0
2019-02-20 10:20:00,119.95,120.18,119.65,120.18,15308.0,119.95,120.18,119.65,120.18,15308.0
2019-02-20 10:30:00,120.09,120.2,119.51,119.78,37851.0,120.09,120.2,119.51,119.78,37851.0
2019-02-20 10:40:00,119.8,120.0,119.56,119.66,20857.0,119.8,120.0,119.56,119.66,20857.0
2019-02-20 10:50:00,119.62,119.67,119.08,119.22,51823.0,119.62,119.67,119.08,119.22,51823.0
2019-02-20 11:00:00,119.27,119.5,118.87,118.99,65924.0,119.27,119.5,118.87,118.99,65924.0
2019-02-20 11:10:00,118.96,119.15,118.73,118.93,26988.0,118.96,119.15,118.73,118.93,26988.0
2019-02-20 11:20:00,118.97,119.11,118.85,118.97,37101.0,118.97,119.11,118.85,118.97,37101.0
2019-02-20 11:30:00,118.98,119.06,118.91,118.95,23490.0,118.98,119.06,118.91,118.95,23490.0
2019-02-20 11:40:00,118.94,119.33,118.88,119.25,23756.0,118.94,119.33,118.88,119.25,23756.0
2019-02-20 11:50:00,119.25,119.48,119.17,119.18,15166.0,119.25,119.48,119.17,119.18,15166.0
2019-02-20 12:00:00,119.2,119.2,118.78,118.97,30785.0,119.2,119.2,118.78,118.97,30785.0
2019-02-20 12:10:00,118.99,119.02,118.73,118.74,14314.0,118.99,119.02,118.73,118.74,14314.0
2019-02-20 12:20:00,118.78,118.78,117.94,118.04,30493.0,118.78,118.78,117.94,118.04,30493.0
2019-02-20 12:30:00,118.0,118.19,117.87,118.08,30070.0,118.0,118.19,117.87,118.08,30070.0
2019-02-20 12:40:00,118.14,118.17,117.89,117.9,22602.0,118.14,118.17,117.89,117.9,22602.0
2019-02-20 12:50:00,117.88,117.89,117.14,117.51,36094.0,117.88,117.89,117.14,117.51,36094.0
2019-02-20 13:00:00,117.46,117.68,117.37,117.65,21221.0,117.46,117.68,117.37,117.65,21221.0
2019-02-20 13:10:00,117.7,117.75,117.54,117.65,22760.0,117.7,117.75,117.54,117.65,22760.0
2019-02-20 13:20:00,117.62,118.01,117.57,117.99,20190.0,117.62,118.01,117.57,117.99,20190.0
2019-02-20 13:30:00,117.99,118.04,117.95,117.98,9369.0,117.99,118.04,117.95,117.98,9369.0
2019-02-20 13:40:00,117.96,118.0,117.79,117.79,13965.0,117.96,118.0,117.79,117.79,13965.0
2019-02-20 13:50:00,117.76,118.08,117.63,118.06,14468.0,117.76,118.08,117.63,118.06,14468.0
2019-02-20 14:00:00,118.09,118.34,117.72,118.1,20169.0,118.09,118.34,117.72,118.1,20169.0
2019-02-20 14:10:00,118.09,118.12,117.57,117.63,27756.0,118.09,118.12,117.57,117.63,27756.0
2019-02-20 14:20:00,117.66,117.66,117.26,117.5,25166.0,117.66,117.66,117.26,117.5,25166.0
2019-02-20 14:30:00,117.52,117.87,117.51,117.7,25755.0,117.52,117.87,117.51,117.7,25755.0
2019-02-20 14:40:00,117.68,117.94,117.61,117.87,15252.0,117.68,117.94,117.61,117.87,15252.0
2019-02-20 14:50:00,117.88,118.11,117.84,117.99,13821.0,117.88,118.11,117.84,117.99,13821.0
2019-02-20 15:00:00,118.0,118.08,117.88,117.98,24818.0,118.0,118.08,117.88,117.98,24818.0
2019-02-20 15:10:00,117.98,118.21,117.96,118.18,34185.0,117.98,118.21,117.96,118.18,34185.0
2019-02-20 15:20:00,118.21,118.37,118.15,118.27,30067.0,118.21,118.37,118.15,118.27,30067.0
2019-02-20 15:30:00,118.29,118.59,118.25,118.47,26390.0,118.29,118.59,118.25,118.47,26390.0
2019-02-20 15:40:00,118.48,118.58,118.35,118.37,57955.0,118.48,118.58,118.35,118.37,57955.0
2019-02-20 15:50:00,118.37,118.38,117.94,118.0,142932.0,118.37,118.38,117.94,118.0,142932.0
2019-02-21 09:30:00,117.85,118.5,116.66,116.88,45858.0,117.85,118.5,116.66,116.88,45858.0
2019-02-21 09:40:00,117.32,117.93,117.09,117.19,34311.0,117.32,117.93,117.09,117.19,34311.0
2019-02-21 09:50:00,117.3,117.42,116.66,116.73,45551.0,117.3,117.42,116.66,116.73,45551.0
2019-02-21 10:00:00,116.73,117.18,116.26,116.77,61301.0,116.73,117.18,116.26,116.77,61301.0
2019-02-21 10:10:00,116.77,116.97,116.13,116.54,49850.0,116.77,116.97,116.13,116.54,49850.0
2019-02-21 10:20:00,116.67,117.09,116.37,116.94,41230.0,116.67,117.09,116.37,116.94,41230.0
2019-02-21 10:30:00,116.98,117.26,116.69,117.11,45773.0,116.98,117.26,116.69,117.11,45773.0
2019-02-21 10:40:00,117.11,117.43,116.99,117.07,22482.0,117.11,117.43,116.99,117.07,22482.0
2019-02-21 10:50:00,117.08,117.6,117.03,117.36,18901.0,117.08,117.6,117.03,117.36,18901.0
2019-02-21 11:00:00,117.39,117.71,117.31,117.57,26250.0,117.39,117.71,117.31,117.57,26250.0
2019-02-21 11:10:00,117.67,117.69,117.23,117.39,19305.0,117.67,117.69,117.23,117.39,19305.0
2019-02-21 11:20:00,117.31,117.36,116.94,117.02,16133.0,117.31,117.36,116.94,117.02,16133.0
2019-02-21 11:30:00,116.96,117.16,116.87,116.94,11189.0,116.96,117.16,116.87,116.94,11189.0
2019-02-21 11:40:00,117.0,117.19,116.89,116.9,15306.0,117.0,117.19,116.89,116.9,15306.0
2019-02-21 11:50:00,116.93,117.31,116.84,117.14,14583.0,116.93,117.31,116.84,117.14,14583.0
2019-02-21 12:00:00,117.17,117.32,117.16,117.25,17572.0,117.17,117.32,117.16,117.25,17572.0
2019-02-21 12:10:00,117.3,117.34,117.12,117.25,10145.0,117.3,117.34,117.12,117.25,10145.0
2019-02-21 12:20:00,117.21,117.52,117.19,117.52,14940.0,117.21,117.52,117.19,117.52,14940.0
2019-02-21 12:30:00,117.51,117.7,117.48,117.63,11632.0,117.51,117.7,117.48,117.63,11632.0
2019-02-21 12:40:00,117.57,117.68,117.55,117.61,11806.0,117.57,117.68,117.55,117.61,11806.0
2019-02-21 12:50:00,117.63,117.69,117.58,117.59,12992.0,117.63,117.69,117.58,117.59,12992.0
2019-02-21 13:00:00,117.62,117.66,117.52,117.66,16875.0,117.62,117.66,117.52,117.66,16875.0
2019-02-21 13:10:00,117.66,117.69,117.5,117.5,12185.0,117.66,117.69,117.5,117.5,12185.0
2019-02-21 13:20:00,117.53,117.55,117.25,117.33,10537.0,117.53,117.55,117.25,117.33,10537.0
2019-02-21 13:30:00,117.34,117.36,117.18,117.29,17205.0,117.34,117.36,117.18,117.29,17205.0
2019-02-21 13:40:00,117.26,117.32,117.11,117.26,10902.0,117.26,117.32,117.11,117.26,10902.0
2019-02-21 13:50:00,117.33,117.33,117.23,117.29,9521.0,117.33,117.33,117.23,117.29,9521.0
2019-02-21 14:00:00,117.27,117.33,117.15,117.15,7807.0,117.27,117.33,117.15,117.15,7807.0
2019-02-21 14:10:00,117.15,117.2,116.77,116.79,13169.0,117.15,117.2,116.77,116.79,13169.0
2019-02-21 14:20:00,116.8,116.88,116.5,116.62,23427.0,116.8,116.88,116.5,116.62,23427.0
2019-02-21 14:30:00,116.63,116.73,116.57,116.57,19275.0,116.63,116.73,116.57,116.57,19275.0
2019-02-21 14:40:00,116.61,116.62,116.31,116.35,18843.0,116.61,116.62,116.31,116.35,18843.0
2019-02-21 14:50:00,116.37,116.38,115.95,116.09,51643.0,116.37,116.38,115.95,116.09,51643.0
2019-02-21 15:00:00,116.09,116.25,116.05,116.14,51787.0,116.09,116.25,116.05,116.14,51787.0
2019-02-21 15:10:00,116.13,116.4,116.1,116.26,28302.0,116.13,116.4,116.1,116.26,28302.0
2019-02-21 15:20:00,116.29,116.33,115.87,116.07,34488.0,116.29,116.33,115.87,116.07,34488.0
2019-02-21 15:30:00,116.07,116.3,115.9,116.27,50258.0,116.07,116.3,115.9,116.27,50258.0
2019-02-21 15:40:00,116.26,116.35,116.08,116.32,61605.0,116.26,116.35,116.08,116.32,61605.0
2019-02-21 15:50:00,116.33,116.88,116.33,116.85,97053.0,116.33,116.88,116.33,116.85,97053.0
2019-02-22 09:30:00,117.33,118.48,117.33,117.82,36527.0,117.33,118.48,117.33,117.82,36527.0
2019-02-22 09:40:00,117.89,118.45,117.74,118.17,34897.0,117.89,118.45,117.74,118.17,34897.0
2019-02-22 09:50:00,118.22,118.51,118.04,118.33,26289.0,118.22,118.51,118.04,118.33,26289.0
2019-02-22 10:00:00,118.32,118.6,117.7,117.71,36181.0,118.32,118.6,117.7,117.71,36181.0
2019-02-22 10:10:00,117.73,117.73,117.13,117.36,27248.0,117.73,117.73,117.13,117.36,27248.0
2019-02-22 10:20:00,117.46,117.86,117.18,117.79,16704.0,117.46,117.86,117.18,117.79,16704.0
2019-02-22 10:30:00,117.86,118.17,117.8,118.04,14025.0,117.86,118.17,117.8,118.04,14025.0
2019-02-22 10:40:00,118.13,118.38,118.02,118.27,28356.0,118.13,118.38,118.02,118.27,28356.0
2019-02-22 10:50:00,118.22,118.74,118.22,118.47,19528.0,118.22,118.74,118.22,118.47,19528.0
2019-02-22 11:00:00,118.41,118.51,118.2,118.29,12783.0,118.41,118.51,118.2,118.29,12783.0
2019-02-22 11:10:00,118.28,118.75,118.17,118.55,31405.0,118.28,118.75,118.17,118.55,31405.0
2019-02-22 11:20:00,118.56,118.65,118.33,118.39,26828.0,118.56,118.65,118.33,118.39,26828.0
2019-02-22 11:30:00,118.41,118.45,118.3,118.38,24191.0,118.41,118.45,118.3,118.38,24191.0
2019-02-22 11:40:00,118.4,118.42,118.12,118.28,17867.0,118.4,118.42,118.12,118.28,17867.0
2019-02-22 11:50:00,118.33,118.52,118.25,118.52,7087.0,118.33,118.52,118.25,118.52,7087.0
2019-02-22 12:00:00,118.5,118.79,118.48,118.69,18918.0,118.5,118.79,118.48,118.69,18918.0
2019-02-22 12:10:00,118.69,118.83,118.61,118.83,15976.0,118.69,118.83,118.61,118.83,15976.0
2019-02-22 12:20:00,118.83,119.04,118.82,118.82,19400.0,118.83,119.04,118.82,118.82,19400.0
2019-02-22 12:30:00,118.8,118.8,118.54,118.67,6674.0,118.8,118.8,118.54,118.67,6674.0
2019-02-22 12:40:00,118.63,118.72,118.61,118.62,14850.0,118.63,118.72,118.61,118.62,14850.0
2019-02-22 12:50:00,118.66,118.68,118.53,118.54,10626.0,118.66,118.68,118.53,118.54,10626.0
2019-02-22 13:00:00,118.58,118.62,118.41,118.49,15315.0,118.58,118.62,118.41,118.49,15315.0
2019-02-22 13:10:00,118.49,118.57,118.39,118.54,14342.0,118.49,118.57,118.39,118.54,14342.0
2019-02-22 13:20:00,118.53,118.7,118.46,118.7,25794.0,118.53,118.7,118.46,118.7,25794.0
2019-02-22 13:30:00,118.7,119.0,118.65,118.97,48048.0,118.7,119.0,118.65,118.97,48048.0
2019-02-22 13:40:00,118.98,119.25,118.92,119.16,11484.0,118.98,119.25,118.92,119.16,11484.0
2019-02-22 13:50:00,119.14,119.14,118.94,119.02,26092.0,119.14,119.14,118.94,119.02,26092.0
2019-02-22 14:00:00,119.03,119.34,118.96,119.33,24829.0,119.03,119.34,118.96,119.33,24829.0
2019-02-22 14:10:00,119.34,119.35,118.8,118.8,23030.0,119.34,119.35,118.8,118.8,23030.0
2019-02-22 14:20:00,118.85,118.92,118.78,118.85,11915.0,118.85,118.92,118.78,118.85,11915.0
2019-02-22 14:30:00,118.88,118.89,118.5,118.54,16695.0,118.88,118.89,118.5,118.54,16695.0
2019-02-22 14:40:00,118.51,118.56,118.17,118.25,12792.0,118.51,118.56,118.17,118.25,12792.0
2019-02-22 14:50:00,118.3,118.5,118.28,118.37,11786.0,118.3,118.5,118.28,118.37,11786.0
2019-02-22 15:00:00,118.36,118.71,118.35,118.69,25066.0,118.36,118.71,118.35,118.69,25066.0
2019-02-22 15:10:00,118.71,118.8,118.62,118.67,13224.0,118.71,118.8,118.62,118.67,13224.0
2019-02-22 15:20:00,118.69,118.85,118.66,118.77,28537.0,118.69,118.85,118.66,118.77,28537.0
2019-02-22 15:30:00,118.79,118.81,118.54,118.65,21551.0,118.79,118.81,118.54,118.65,21551.0
2019-02-22 15:40:00,118.64,118.7,118.49,118.63,40809.0,118.64,118.7,118.49,118.63,40809.0
2019-02-22 15:50:00,118.65,118.85,118.59,118.69,113172.0,118.65,118.85,118.59,118.69,113172.0
2019-02-25 09:30:00,120.1,121.19,120.1,120.29,67163.0,120.1,121.19,120.1,120.29,67163.0
2019-02-25 09:40:00,120.38,120.46,119.75,119.79,46202.0,120.38,120.46,119.75,119.79,46202.0
2019-02-25 09:50:00,119.69,120.13,119.5,119.93,46166.0,119.69,120.13,119.5,119.93,46166.0
2019-02-25 10:00:00,119.86,120.4,119.68,120.17,45141.0,119.86,120.4,119.68,120.17,45141.0
2019-02-25 10:10:00,120.11,120.27,119.89,120.27,16899.0,120.11,120.27,119.89,120.27,16899.0
2019-02-25 10:20:00,120.3,120.34,119.52,119.6,27914.0,120.3,120.34,119.52,119.6,27914.0
2019-02-25 10:30:00,119.65,119.76,119.4,119.76,12472.0,119.65,119.76,119.4,119.76,12472.0
2019-02-25 10:40:00,119.7,120.04,119.67,120.02,14491.0,119.7,120.04,119.67,120.02,14491.0
2019-02-25 10:50:00,120.04,120.05,119.82,119.92,21559.0,120.04,120.05,119.82,119.92,21559.0
2019-02-25 11:00:00,119.87,120.0,119.82,119.92,18650.0,119.87,120.0,119.82,119.92,18650.0
2019-02-25 11:10:00,119.95,120.03,119.79,120.0,23893.0,119.95,120.03,119.79,120.0,23893.0
2019-02-25 11:20:00,120.02,120.12,119.94,120.06,14852.0,120.02,120.12,119.94,120.06,14852.0
2019-02-25 11:30:00,120.02,120.26,120.02,120.24,23075.0,120.02,120.26,120.02,120.24,23075.0
2019-02-25 11:40:00,120.25,120.26,120.07,120.18,25738.0,120.25,120.26,120.07,120.18,25738.0
2019-02-25 11:50:00,120.2,120.23,120.02,120.09,39296.0,120.2,120.23,120.02,120.09,39296.0
2019-02-25 12:00:00,120.08,120.08,119.87,120.04,11051.0,120.08,120.08,119.87,120.04,11051.0
2019-02-25 12:10:00,119.97,120.1,119.82,119.86,28896.0,119.97,120.1,119.82,119.86,28896.0
2019-02-25 12:20:00,119.82,119.82,119.46,119.48,11386.0,119.82,119.82,119.46,119.48,11386.0
2019-02-25 12:30:00,119.45,119.48,119.23,119.47,9257.0,119.45,119.48,119.23,119.47,9257.0
2019-02-25 12:40:00,119.45,119.5,119.16,119.21,12418.0,119.45,119.5,119.16,119.21,12418.0
2019-02-25 12:50:00,119.23,119.24,118.9,119.16,16419.0,119.23,119.24,118.9,119.16,16419.0
2019-02-25 13:00:00,119.2,119.41,119.17,119.26,13691.0,119.2,119.41,119.17,119.26,13691.0
2019-02-25 13:10:00,119.27,119.45,119.11,119.31,9777.0,119.27,119.45,119.11,119.31,9777.0
2019-02-25 13:20:00,119.29,119.46,119.24,119.35,5666.0,119.29,119.46,119.24,119.35,5666.0
2019-02-25 13:30:00,119.37,119.54,119.3,119.49,12756.0,119.37,119.54,119.3,119.49,12756.0
2019-02-25 13:40:00,119.49,119.65,119.45,119.45,7758.0,119.49,119.65,119.45,119.45,7758.0
2019-02-25 13:50:00,119.46,119.54,119.43,119.52,12596.0,119.46,119.54,119.43,119.52,12596.0
2019-02-25 14:00:00,119.52,119.7,119.52,119.68,11588.0,119.52,119.7,119.52,119.68,11588.0
2019-02-25 14:10:00,119.68,119.88,119.65,119.85,12846.0,119.68,119.88,119.65,119.85,12846.0
2019-02-25 14:20:00,119.86,119.89,119.8,119.85,15182.0,119.86,119.89,119.8,119.85,15182.0
2019-02-25 14:30:00,119.85,119.87,119.66,119.66,15818.0,119.85,119.87,119.66,119.66,15818.0
2019-02-25 14:40:00,119.69,119.91,119.69,119.87,20367.0,119.69,119.91,119.69,119.87,20367.0
2019-02-25 14:50:00,119.83,119.97,119.76,119.92,14260.0,119.83,119.97,119.76,119.92,14260.0
2019-02-25 15:00:00,119.95,120.0,119.86,119.86,19585.0,119.95,120.0,119.86,119.86,19585.0
2019-02-25 15:10:00,119.86,119.99,119.8,119.83,20974.0,119.86,119.99,119.8,119.83,20974.0
2019-02-25 15:20:00,119.84,119.89,119.73,119.77,27201.0,119.84,119.89,119.73,119.77,27201.0
2019-02-25 15:30:00,119.78,119.85,119.75,119.79,33456.0,119.78,119.85,119.75,119.79,33456.0
2019-02-25 15:40:00,119.8,119.9,119.79,119.84,37887.0,119.8,119.9,119.79,119.84,37887.0
2019-02-25 15:50:00,119.85,119.89,119.61,119.82,101986.0,119.85,119.89,119.61,119.82,101986.0
2019-02-26 09:30:00,119.49,119.73,118.61,119.26,35867.0,119.49,119.73,118.61,119.26,35867.0
2019-02-26 09:40:00,119.23,120.33,119.23,120.22,60205.0,119.23,120.33,119.23,120.22,60205.0
2019-02-26 09:50:00,120.21,120.23,119.4,119.7,30013.0,120.21,120.23,119.4,119.7,30013.0
2019-02-26 10:00:00,119.6,119.86,119.29,119.57,22857.0,119.6,119.86,119.29,119.57,22857.0
2019-02-26 10:10:00,119.44,119.71,119.34,119.42,21578.0,119.44,119.71,119.34,119.42,21578.0
2019-02-26 10:20:00,119.4,119.58,119.33,119.42,11460.0,119.4,119.58,119.33,119.42,11460.0
2019-02-26 10:30:00,119.47,119.47,119.13,119.41,20294.0,119.47,119.47,119.13,119.41,20294.0
2019-02-26 10:40:00,119.42,119.56,119.1,119.22,28614.0,119.42,119.56,119.1,119.22,28614.0
2019-02-26 10:50:00,119.21,119.43,119.01,119.06,16890.0,119.21,119.43,119.01,119.06,16890.0
2019-02-26 11:00:00,119.06,119.53,119.06,119.44,20372.0,119.06,119.53,119.06,119.44,20372.0
2019-02-26 11:10:00,119.46,120.0,119.38,119.9,17390.0,119.46,120.0,119.38,119.9,17390.0
2019-02-26 11:20:00,119.9,120.02,119.58,119.83,22759.0,119.9,120.02,119.58,119.83,22759.0
2019-02-26 11:30:00,119.89,119.97,119.51,119.52,22845.0,119.89,119.97,119.51,119.52,22845.0
2019-02-26 11:40:00,119.53,119.66,119.1,119.31,58980.0,119.53,119.66,119.1,119.31,58980.0
2019-02-26 11:50:00,119.32,119.35,119.16,119.3,14257.0,119.32,119.35,119.16,119.3,14257.0
2019-02-26 12:00:00,119.26,119.35,119.2,119.25,24745.0,119.26,119.35,119.2,119.25,24745.0
2019-02-26 12:10:00,119.25,119.5,118.93,118.94,40524.0,119.25,119.5,118.93,118.94,40524.0
2019-02-26 12:20:00,118.92,118.98,118.61,118.66,22489.0,118.92,118.98,118.61,118.66,22489.0
2019-02-26 12:30:00,118.7,118.74,118.09,118.2,27797.0,118.7,118.74,118.09,118.2,27797.0
2019-02-26 12:40:00,118.15,118.28,117.84,118.04,61421.0,118.15,118.28,117.84,118.04,61421.0
2019-02-26 12:50:00,118.07,118.14,117.72,117.8,35185.0,118.07,118.14,117.72,117.8,35185.0
2019-02-26 13:00:00,117.8,118.26,117.79,118.05,30738.0,117.8,118.26,117.79,118.05,30738.0
2019-02-26 13:10:00,118.06,118.42,118.05,118.41,34403.0,118.06,118.42,118.05,118.41,34403.0
2019-02-26 13:20:00,118.38,118.42,118.21,118.34,29765.0,118.38,118.42,118.21,118.34,29765.0
2019-02-26 13:30:00,118.35,118.49,118.29,118.49,28662.0,118.35,118.49,118.29,118.49,28662.0
2019-02-26 13:40:00,118.49,118.84,118.49,118.8,47366.0,118.49,118.84,118.49,118.8,47366.0
2019-02-26 13:50:00,118.8,119.0,118.7,118.97,110326.0,118.8,119.0,118.7,118.97,110326.0
2019-02-26 14:00:00,118.98,119.09,118.87,118.87,53257.0,118.98,119.09,118.87,118.87,53257.0
2019-02-26 14:10:00,118.89,118.95,118.64,118.93,38712.0,118.89,118.95,118.64,118.93,38712.0
2019-02-26 14:20:00,118.94,119.13,118.92,119.12,58672.0,118.94,119.13,118.92,119.12,58672.0
2019-02-26 14:30:00,119.06,119.51,119.06,119.38,47880.0,119.06,119.51,119.06,119.38,47880.0
2019-02-26 14:40:00,119.34,119.56,119.34,119.51,25234.0,119.34,119.56,119.34,119.51,25234.0
2019-02-26 14:50:00,119.52,119.58,119.31,119.31,32152.0,119.52,119.58,119.31,119.31,32152.0
2019-02-26 15:00:00,119.32,119.95,119.31,119.8,43780.0,119.32,119.95,119.31,119.8,43780.0
2019-02-26 15:10:00,119.8,120.19,119.72,120.02,88286.0,119.8,120.19,119.72,120.02,88286.0
2019-02-26 15:20:00,120.02,120.07,119.74,119.81,71667.0,120.02,120.07,119.74,119.81,71667.0
2019-02-26 15:30:00,119.86,120.19,119.85,120.18,71911.0,119.86,120.19,119.85,120.18,71911.0
2019-02-26 15:40:00,120.19,120.39,120.12,120.24,94668.0,120.19,120.39,120.12,120.24,94668.0
2019-02-26 15:50:00,120.23,120.24,119.33,119.71,213057.0,120.23,120.24,119.33,119.71,213057.0
2019-02-27 09:30:00,118.83,123.0,118.0,122.11,165432.0,118.83,123.0,118.0,122.11,165432.0
2019-02-27 09:40:00,122.01,124.0,121.16,123.23,161305.0,122.01,124.0,121.16,123.23,161305.0
2019-02-27 09:50:00,123.43,123.59,121.75,121.94,69994.0,123.43,123.59,121.75,121.94,69994.0
2019-02-27 10:00:00,122.11,122.13,120.14,120.41,97353.0,122.11,122.13,120.14,120.41,97353.0
2019-02-27 10:10:00,120.38,120.51,118.22,118.54,112134.0,120.38,120.51,118.22,118.54,112134.0
2019-02-27 10:20:00,118.57,120.11,118.24,118.77,87128.0,118.57,120.11,118.24,118.77,87128.0
2019-02-27 10:30:00,118.78,118.89,118.1,118.33,38397.0,118.78,118.89,118.1,118.33,38397.0
2019-02-27 10:40:00,118.29,119.26,118.29,118.84,48006.0,118.29,119.26,118.29,118.84,48006.0
2019-02-27 10:50:00,118.77,119.08,117.34,117.45,75188.0,118.77,119.08,117.34,117.45,75188.0
2019-02-27 11:00:00,117.34,118.07,117.01,117.54,53491.0,117.34,118.07,117.01,117.54,53491.0
2019-02-27 11:10:00,117.46,117.92,116.17,117.21,64841.0,117.46,117.92,116.17,117.21,64841.0
2019-02-27 11:20:00,117.15,117.27,116.01,116.43,87683.0,117.15,117.27,116.01,116.43,87683.0
2019-02-27 11:30:00,116.54,117.26,116.26,117.05,79479.0,116.54,117.26,116.26,117.05,79479.0
2019-02-27 11:40:00,116.99,117.21,116.39,116.56,82864.0,116.99,117.21,116.39,116.56,82864.0
2019-02-27 11:50:00,116.63,117.27,116.49,117.11,45235.0,116.63,117.27,116.49,117.11,45235.0
2019-02-27 12:00:00,117.16,117.37,116.81,117.35,28140.0,117.16,117.37,116.81,117.35,28140.0
2019-02-27 12:10:00,117.26,117.3,116.91,116.92,39857.0,117.26,117.3,116.91,116.92,39857.0
2019-02-27 12:20:00,116.86,116.9,116.26,116.35,38987.0,116.86,116.9,116.26,116.35,38987.0
2019-02-27 12:30:00,116.37,116.79,116.22,116.66,52469.0,116.37,116.79,116.22,116.66,52469.0
2019-02-27 12:40:00,116.72,116.8,116.3,116.37,37580.0,116.72,116.8,116.3,116.37,37580.0
2019-02-27 12:50:00,116.39,116.66,116.21,116.25,26194.0,116.39,116.66,116.21,116.25,26194.0
2019-02-27 13:00:00,116.28,116.29,115.56,116.07,68199.0,116.28,116.29,115.56,116.07,68199.0
2019-02-27 13:10:00,116.12,116.77,115.95,116.05,29766.0,116.12,116.77,115.95,116.05,29766.0
2019-02-27 13:20:00,116.01,116.47,115.87,116.17,30794.0,116.01,116.47,115.87,116.17,30794.0
2019-02-27 13:30:00,116.18,116.34,115.35,115.53,89626.0,116.18,116.34,115.35,115.53,89626.0
2019-02-27 13:40:00,115.59,115.86,115.36,115.58,41451.0,115.59,115.86,115.36,115.58,41451.0
2019-02-27 13:50:00,115.54,115.84,115.46,115.73,43584.0,115.54,115.84,115.46,115.73,43584.0
2019-02-27 14:00:00,115.72,115.85,115.4,115.74,38997.0,115.72,115.85,115.4,115.74,38997.0
2019-02-27 14:10:00,115.73,115.8,115.13,115.47,51369.0,115.73,115.8,115.13,115.47,51369.0
2019-02-27 14:20:00,115.47,115.47,113.83,114.04,160372.0,115.47,115.47,113.83,114.04,160372.0
2019-02-27 14:30:00,114.11,115.1,113.95,115.01,54129.0,114.11,115.1,113.95,115.01,54129.0
2019-02-27 14:40:00,114.94,116.21,114.92,116.19,122438.0,114.94,116.21,114.92,116.19,122438.0
2019-02-27 14:50:00,116.22,116.51,115.97,116.36,60353.0,116.22,116.51,115.97,116.36,60353.0
2019-02-27 15:00:00,116.32,116.87,116.28,116.44,86846.0,116.32,116.87,116.28,116.44,86846.0
2019-02-27 15:10:00,116.44,116.66,116.29,116.46,52910.0,116.44,116.66,116.29,116.46,52910.0
2019-02-27 15:20:00,116.46,116.46,116.03,116.13,59640.0,116.46,116.46,116.03,116.13,59640.0
2019-02-27 15:30:00,116.11,116.54,116.07,116.48,57614.0,116.11,116.54,116.07,116.48,57614.0
2019-02-27 15:40:00,116.46,116.55,116.28,116.33,74837.0,116.46,116.55,116.28,116.33,74837.0
2019-02-27 15:50:00,116.33,116.38,115.97,116.25,181597.0,116.33,116.38,115.97,116.25,181597.0
2019-02-28 09:30:00,116.0,117.38,115.78,116.06,65232.0,116.0,117.38,115.78,116.06,65232.0
2019-02-28 09:40:00,116.17,117.7,116.0,117.7,46763.0,116.17,117.7,116.0,117.7,46763.0
2019-02-28 09:50:00,117.8,118.07,117.08,117.08,45187.0,117.8,118.07,117.08,117.08,45187.0
2019-02-28 10:00:00,117.1,117.14,116.4,116.86,39907.0,117.1,117.14,116.4,116.86,39907.0
2019-02-28 10:10:00,116.86,117.83,116.86,117.8,35747.0,116.86,117.83,116.86,117.8,35747.0
2019-02-28 10:20:00,117.93,117.93,117.54,117.89,21265.0,117.93,117.93,117.54,117.89,21265.0
2019-02-28 10:30:00,117.92,118.5,117.86,118.27,34053.0,117.92,118.5,117.86,118.27,34053.0
2019-02-28 10:40:00,118.33,118.54,118.23,118.33,17824.0,118.33,118.54,118.23,118.33,17824.0
2019-02-28 10:50:00,118.33,118.48,118.05,118.34,19391.0,118.33,118.48,118.05,118.34,19391.0
2019-02-28 11:00:00,118.31,118.72,118.3,118.34,37115.0,118.31,118.72,118.3,118.34,37115.0
2019-02-28 11:10:00,118.33,118.88,118.33,118.87,29086.0,118.33,118.88,118.33,118.87,29086.0
2019-02-28 11:20:00,118.87,119.2,118.83,119.17,36795.0,118.87,119.2,118.83,119.17,36795.0
2019-02-28 11:30:00,119.17,119.5,119.06,119.47,35256.0,119.17,119.5,119.06,119.47,35256.0
2019-02-28 11:40:00,119.46,119.56,119.07,119.07,21256.0,119.46,119.56,119.07,119.07,21256.0
2019-02-28 11:50:00,119.11,119.63,119.08,119.43,34630.0,119.11,119.63,119.08,119.43,34630.0
2019-02-28 12:00:00,119.47,119.62,118.71,118.86,41177.0,119.47,119.62,118.71,118.86,41177.0
2019-02-28 12:10:00,118.91,118.93,118.72,118.77,20420.0,118.91,118.93,118.72,118.77,20420.0
2019-02-28 12:20:00,118.77,118.96,118.72,118.89,17682.0,118.77,118.96,118.72,118.89,17682.0
2019-02-28 12:30:00,118.89,118.99,118.75,118.99,18947.0,118.89,118.99,118.75,118.99,18947.0
2019-02-28 12:40:00,118.96,119.25,118.95,119.14,17849.0,118.96,119.25,118.95,119.14,17849.0
2019-02-28 12:50:00,119.18,119.3,118.94,119.12,21257.0,119.18,119.3,118.94,119.12,21257.0
2019-02-28 13:00:00,119.09,119.22,118.9,119.11,19896.0,119.09,119.22,118.9,119.11,19896.0
2019-02-28 13:10:00,119.12,119.32,119.03,119.17,17889.0,119.12,119.32,119.03,119.17,17889.0
2019-02-28 13:20:00,119.17,119.37,119.13,119.34,23949.0,119.17,119.37,119.13,119.34,23949.0
2019-02-28 13:30:00,119.32,119.5,119.22,119.31,20981.0,119.32,119.5,119.22,119.31,20981.0
2019-02-28 13:40:00,119.31,119.31,118.7,118.78,17473.0,119.31,119.31,118.7,118.78,17473.0
2019-02-28 13:50:00,118.78,118.85,118.6,118.7,15382.0,118.78,118.85,118.6,118.7,15382.0
2019-02-28 14:00:00,118.69,118.69,118.19,118.22,19917.0,118.69,118.69,118.19,118.22,19917.0
2019-02-28 14:10:00,118.2,118.26,118.03,118.16,12401.0,118.2,118.26,118.03,118.16,12401.0
2019-02-28 14:20:00,118.14,118.38,118.06,118.21,20668.0,118.14,118.38,118.06,118.21,20668.0
2019-02-28 14:30:00,118.23,118.24,117.97,118.17,15641.0,118.23,118.24,117.97,118.17,15641.0
2019-02-28 14:40:00,118.15,118.28,118.14,118.26,12863.0,118.15,118.28,118.14,118.26,12863.0
2019-02-28 14:50:00,118.27,118.34,118.08,118.27,11465.0,118.27,118.34,118.08,118.27,11465.0
2019-02-28 15:00:00,118.24,118.24,117.95,118.02,18639.0,118.24,118.24,117.95,118.02,18639.0
2019-02-28 15:10:00,118.02,118.14,117.88,118.09,14856.0,118.02,118.14,117.88,118.09,14856.0
2019-02-28 15:20:00,118.09,118.13,117.8,117.84,22741.0,118.09,118.13,117.8,117.84,22741.0
2019-02-28 15:30:00,117.86,118.0,117.81,117.88,35122.0,117.86,118.0,117.81,117.88,35122.0
2019-02-28 15:40:00,117.89,117.95,117.82,117.92,53626.0,117.89,117.95,117.82,117.92,53626.0
2019-02-28 15:50:00,117.93,117.95,117.7,117.93,118659.0,117.93,117.95,117.7,117.93,118659.0
2019-03-01 09:30:00,118.85,119.9,118.26,119.75,49979.0,118.85,119.9,118.26,119.75,49979.0
2019-03-01 09:40:00,119.61,119.95,118.88,119.95,41362.0,119.61,119.95,118.88,119.95,41362.0
2019-03-01 09:50:00,119.84,120.34,119.76,119.98,49664.0,119.84,120.34,119.76,119.98,49664.0
2019-03-01 10:00:00,119.76,120.35,119.65,119.82,42059.0,119.76,120.35,119.65,119.82,42059.0
2019-03-01 10:10:00,119.79,119.79,118.63,119.26,26565.0,119.79,119.79,118.63,119.26,26565.0
2019-03-01 10:20:00,119.29,119.29,118.25,118.54,18721.0,119.29,119.29,118.25,118.54,18721.0
2019-03-01 10:30:00,118.58,119.01,118.55,118.76,18287.0,118.58,119.01,118.55,118.76,18287.0
2019-03-01 10:40:00,118.79,118.85,118.15,118.19,18433.0,118.79,118.85,118.15,118.19,18433.0
2019-03-01 10:50:00,118.15,118.59,117.9,118.47,20601.0,118.15,118.59,117.9,118.47,20601.0
2019-03-01 11:00:00,118.56,118.65,118.35,118.65,10500.0,118.56,118.65,118.35,118.65,10500.0
2019-03-01 11:10:00,118.69,118.78,118.11,118.11,15816.0,118.69,118.78,118.11,118.11,15816.0
2019-03-01 11:20:00,118.23,118.36,117.92,118.07,23603.0,118.23,118.36,117.92,118.07,23603.0
2019-03-01 11:30:00,117.93,118.27,117.92,118.27,18797.0,117.93,118.27,117.92,118.27,18797.0
2019-03-01 11:40:00,118.19,118.33,117.84,118.01,19314.0,118.19,118.33,117.84,118.01,19314.0
2019-03-01 11:50:00,117.94,118.17,117.77,118.09,21895.0,117.94,118.17,117.77,118.09,21895.0
2019-03-01 12:00:00,118.09,118.49,118.02,118.44,56401.0,118.09,118.49,118.02,118.44,56401.0
2019-03-01 12:10:00,118.43,118.88,118.28,118.76,15801.0,118.43,118.88,118.28,118.76,15801.0
2019-03-01 12:20:00,118.75,119.4,118.71,119.4,11472.0,118.75,119.4,118.71,119.4,11472.0
2019-03-01 12:30:00,119.48,119.59,119.31,119.59,18052.0,119.48,119.59,119.31,119.59,18052.0
2019-03-01 12:40:00,119.62,119.98,119.58,119.86,18531.0,119.62,119.98,119.58,119.86,18531.0
2019-03-01 12:50:00,119.84,119.92,119.62,119.65,11405.0,119.84,119.92,119.62,119.65,11405.0
2019-03-01 13:00:00,119.72,119.86,119.68,119.86,15474.0,119.72,119.86,119.68,119.86,15474.0
2019-03-01 13:10:00,119.85,119.99,119.73,119.79,11872.0,119.85,119.99,119.73,119.79,11872.0
2019-03-01 13:20:00,119.78,119.81,119.57,119.68,8307.0,119.78,119.81,119.57,119.68,8307.0
2019-03-01 13:30:00,119.67,120.12,119.67,120.01,31259.0,119.67,120.12,119.67,120.01,31259.0
2019-03-01 13:40:00,120.06,120.11,120.02,120.11,17735.0,120.06,120.11,120.02,120.11,17735.0
2019-03-01 13:50:00,120.12,120.13,119.98,120.02,8926.0,120.12,120.13,119.98,120.02,8926.0
2019-03-01 14:00:00,120.05,120.33,119.92,120.33,31485.0,120.05,120.33,119.92,120.33,31485.0
2019-03-01 14:10:00,120.35,120.48,120.29,120.46,19596.0,120.35,120.48,120.29,120.46,19596.0
2019-03-01 14:20:00,120.47,120.69,120.41,120.54,20218.0,120.47,120.69,120.41,120.54,20218.0
2019-03-01 14:30:00,120.53,120.6,120.4,120.4,16372.0,120.53,120.6,120.4,120.4,16372.0
2019-03-01 14:40:00,120.44,120.51,120.35,120.37,18432.0,120.44,120.51,120.35,120.37,18432.0
2019-03-01 14:50:00,120.38,120.51,120.1,120.45,25672.0,120.38,120.51,120.1,120.45,25672.0
2019-03-01 15:00:00,120.5,120.59,120.42,120.42,23846.0,120.5,120.59,120.42,120.42,23846.0
2019-03-01 15:10:00,120.44,120.48,120.26,120.4,31098.0,120.44,120.48,120.26,120.4,31098.0
2019-03-01 15:20:00,120.33,120.44,120.33,120.42,16134.0,120.33,120.44,120.33,120.42,16134.0
2019-03-01 15:30:00,120.42,120.6,120.42,120.51,32205.0,120.42,120.6,120.42,120.51,32205.0
2019-03-01 15:40:00,120.5,120.55,120.31,120.36,43162.0,120.5,120.55,120.31,120.36,43162.0
2019-03-01 15:50:00,120.36,120.38,120.13,120.23,77998.0,120.36,120.38,120.13,120.23,77998.0
2019-03-04 09:30:00,121.2,121.49,120.37,120.43,44688.0,121.2,121.49,120.37,120.43,44688.0
2019-03-04 09:40:00,120.35,120.65,119.58,119.89,48451.0,120.35,120.65,119.58,119.89,48451.0
2019-03-04 09:50:00,119.64,119.81,119.12,119.81,26641.0,119.64,119.81,119.12,119.81,26641.0
2019-03-04 10:00:00,119.78,119.78,118.05,118.11,25041.0,119.78,119.78,118.05,118.11,25041.0
2019-03-04 10:10:00,118.05,118.15,117.36,117.79,50262.0,118.05,118.15,117.36,117.79,50262.0
2019-03-04 10:20:00,117.75,118.18,117.68,117.92,20528.0,117.75,118.18,117.68,117.92,20528.0
2019-03-04 10:30:00,117.88,118.06,117.02,117.04,30581.0,117.88,118.06,117.02,117.04,30581.0
2019-03-04 10:40:00,117.1,117.44,116.66,117.11,29339.0,117.1,117.44,116.66,117.11,29339.0
2019-03-04 10:50:00,117.1,117.17,115.9,115.93,81208.0,117.1,117.17,115.9,115.93,81208.0
2019-03-04 11:00:00,115.94,116.08,114.87,115.02,80874.0,115.94,116.08,114.87,115.02,80874.0
2019-03-04 11:10:00,115.01,115.11,114.0,114.31,122942.0,115.01,115.11,114.0,114.31,122942.0
2019-03-04 11:20:00,114.35,114.5,113.52,113.63,55218.0,114.35,114.5,113.52,113.63,55218.0
2019-03-04 11:30:00,113.57,113.89,113.31,113.56,41909.0,113.57,113.89,113.31,113.56,41909.0
2019-03-04 11:40:00,113.54,113.59,112.03,112.44,123814.0,113.54,113.59,112.03,112.44,123814.0
2019-03-04 11:50:00,112.37,112.64,112.27,112.58,69458.0,112.37,112.64,112.27,112.58,69458.0
2019-03-04 12:00:00,112.58,113.16,112.36,113.03,102915.0,112.58,113.16,112.36,113.03,102915.0
2019-03-04 12:10:00,113.02,113.08,112.63,112.72,56428.0,113.02,113.08,112.63,112.72,56428.0
2019-03-04 12:20:00,112.73,112.83,111.64,112.22,90435.0,112.73,112.83,111.64,112.22,90435.0
2019-03-04 12:30:00,112.23,113.0,112.22,112.97,70337.0,112.23,113.0,112.22,112.97,70337.0
2019-03-04 12:40:00,112.85,112.85,112.16,112.59,110982.0,112.85,112.85,112.16,112.59,110982.0
2019-03-04 12:50:00,112.57,113.01,112.44,112.93,39067.0,112.57,113.01,112.44,112.93,39067.0
2019-03-04 13:00:00,112.89,113.47,112.85,113.3,30820.0,112.89,113.47,112.85,113.3,30820.0
2019-03-04 13:10:00,113.27,113.68,113.0,113.59,37201.0,113.27,113.68,113.0,113.59,37201.0
2019-03-04 13:20:00,113.51,114.33,113.51,114.23,17429.0,113.51,114.33,113.51,114.23,17429.0
2019-03-04 13:30:00,114.19,114.39,114.16,114.18,15094.0,114.19,114.39,114.16,114.18,15094.0
2019-03-04 13:40:00,114.14,114.46,114.14,114.45,10326.0,114.14,114.46,114.14,114.45,10326.0
2019-03-04 13:50:00,114.43,114.79,114.4,114.67,19902.0,114.43,114.79,114.4,114.67,19902.0
2019-03-04 14:00:00,114.71,114.72,114.25,114.44,16035.0,114.71,114.72,114.25,114.44,16035.0
2019-03-04 14:10:00,114.42,114.46,114.02,114.23,15978.0,114.42,114.46,114.02,114.23,15978.0
2019-03-04 14:20:00,114.24,114.64,114.18,114.64,10128.0,114.24,114.64,114.18,114.64,10128.0
2019-03-04 14:30:00,114.63,114.86,114.6,114.83,12107.0,114.63,114.86,114.6,114.83,12107.0
2019-03-04 14:40:00,114.83,114.93,114.61,114.61,17628.0,114.83,114.93,114.61,114.61,17628.0
2019-03-04 14:50:00,114.65,115.03,114.65,114.83,18343.0,114.65,115.03,114.65,114.83,18343.0
2019-03-04 15:00:00,114.82,114.86,114.6,114.64,15531.0,114.82,114.86,114.6,114.64,15531.0
2019-03-04 15:10:00,114.64,114.76,114.6,114.7,26930.0,114.64,114.76,114.6,114.7,26930.0
2019-03-04 15:20:00,114.7,114.94,114.63,114.79,32099.0,114.7,114.94,114.63,114.79,32099.0
2019-03-04 15:30:00,114.8,115.07,114.69,115.02,19979.0,114.8,115.07,114.69,115.02,19979.0
2019-03-04 15:40:00,115.04,115.37,114.95,115.25,51154.0,115.04,115.37,114.95,115.25,51154.0
2019-03-04 15:50:00,115.24,115.38,115.13,115.24,119016.0,115.24,115.38,115.13,115.24,119016.0
2019-03-05 09:30:00,114.27,115.07,114.05,114.17,80955.0,114.27,115.07,114.05,114.17,80955.0
2019-03-05 09:40:00,114.28,115.2,114.17,114.25,17404.0,114.28,115.2,114.17,114.25,17404.0
2019-03-05 09:50:00,114.15,115.26,113.53,115.23,29479.0,114.15,115.26,113.53,115.23,29479.0
2019-03-05 10:00:00,115.44,115.61,114.94,115.22,25113.0,115.44,115.61,114.94,115.22,25113.0
2019-03-05 10:10:00,115.15,115.36,114.74,115.05,35274.0,115.15,115.36,114.74,115.05,35274.0
2019-03-05 10:20:00,114.99,115.62,114.96,115.52,15251.0,114.99,115.62,114.96,115.52,15251.0
2019-03-05 10:30:00,115.53,116.11,115.44,116.1,14937.0,115.53,116.11,115.44,116.1,14937.0
2019-03-05 10:40:00,116.21,116.56,115.94,116.05,26730.0,116.21,116.56,115.94,116.05,26730.0
2019-03-05 10:50:00,116.1,116.28,115.65,115.74,13288.0,116.1,116.28,115.65,115.74,13288.0
2019-03-05 11:00:00,115.69,115.89,115.5,115.72,12733.0,115.69,115.89,115.5,115.72,12733.0
2019-03-05 11:10:00,115.8,115.95,115.55,115.69,24519.0,115.8,115.95,115.55,115.69,24519.0
2019-03-05 11:20:00,115.81,115.81,115.34,115.59,14302.0,115.81,115.81,115.34,115.59,14302.0
2019-03-05 11:30:00,115.62,115.87,115.61,115.82,5318.0,115.62,115.87,115.61,115.82,5318.0
2019-03-05 11:40:00,115.83,115.83,115.47,115.7,25717.0,115.83,115.83,115.47,115.7,25717.0
2019-03-05 11:50:00,115.69,115.94,115.45,115.91,8523.0,115.69,115.94,115.45,115.91,8523.0
2019-03-05 12:00:00,115.94,115.95,115.73,115.9,10648.0,115.94,115.95,115.73,115.9,10648.0
2019-03-05 12:10:00,115.94,116.03,115.86,115.95,9404.0,115.94,116.03,115.86,115.95,9404.0
2019-03-05 12:20:00,115.93,116.2,115.88,116.2,22083.0,115.93,116.2,115.88,116.2,22083.0
2019-03-05 12:30:00,116.19,116.22,115.92,116.01,21214.0,116.19,116.22,115.92,116.01,21214.0
2019-03-05 12:40:00,116.0,116.12,115.77,115.77,17352.0,116.0,116.12,115.77,115.77,17352.0
2019-03-05 12:50:00,115.79,115.9,115.57,115.89,11372.0,115.79,115.9,115.57,115.89,11372.0
2019-03-05 13:00:00,115.9,115.95,115.5,115.81,22871.0,115.9,115.95,115.5,115.81,22871.0
2019-03-05 13:10:00,115.83,115.96,115.71,115.72,6904.0,115.83,115.96,115.71,115.72,6904.0
2019-03-05 13:20:00,115.73,115.74,115.56,115.62,6201.0,115.73,115.74,115.56,115.62,6201.0
2019-03-05 13:30:00,115.66,115.8,115.62,115.77,5176.0,115.66,115.8,115.62,115.77,5176.0
2019-03-05 13:40:00,115.79,115.9,115.76,115.87,8329.0,115.79,115.9,115.76,115.87,8329.0
2019-03-05 13:50:00,115.92,115.94,115.78,115.86,9105.0,115.92,115.94,115.78,115.86,9105.0
2019-03-05 14:00:00,115.86,115.95,115.79,115.82,5936.0,115.86,115.95,115.79,115.82,5936.0
2019-03-05 14:10:00,115.81,115.84,115.69,115.76,12387.0,115.81,115.84,115.69,115.76,12387.0
2019-03-05 14:20:00,115.76,115.92,115.75,115.92,12836.0,115.76,115.92,115.75,115.92,12836.0
2019-03-05 14:30:00,115.9,115.9,115.59,115.64,12736.0,115.9,115.9,115.59,115.64,12736.0
2019-03-05 14:40:00,115.63,116.01,115.62,115.96,12019.0,115.63,116.01,115.62,115.96,12019.0
2019-03-05 14:50:00,115.98,116.03,115.82,115.82,9659.0,115.98,116.03,115.82,115.82,9659.0
2019-03-05 15:00:00,115.79,115.88,115.42,115.44,14447.0,115.79,115.88,115.42,115.44,14447.0
2019-03-05 15:10:00,115.49,115.68,115.39,115.64,23924.0,115.49,115.68,115.39,115.64,23924.0
2019-03-05 15:20:00,115.64,115.64,115.47,115.48,12553.0,115.64,115.64,115.47,115.48,12553.0
2019-03-05 15:30:00,115.49,115.68,115.47,115.63,21559.0,115.49,115.68,115.47,115.63,21559.0
2019-03-05 15:40:00,115.64,115.81,115.64,115.79,29164.0,115.64,115.81,115.64,115.79,29164.0
2019-03-05 15:50:00,115.8,115.82,115.52,115.52,61188.0,115.8,115.82,115.52,115.52,61188.0
2019-03-06 09:30:00,115.07,115.08,112.25,114.17,135979.0,115.07,115.08,112.25,114.17,135979.0
2019-03-06 09:40:00,114.17,114.82,113.88,114.33,19794.0,114.17,114.82,113.88,114.33,19794.0
2019-03-06 09:50:00,114.35,115.12,114.33,114.97,13648.0,114.35,115.12,114.33,114.97,13648.0
2019-03-06 10:00:00,115.01,115.14,114.77,114.8,28196.0,115.01,115.14,114.77,114.8,28196.0
2019-03-06 10:10:00,114.75,115.1,114.6,114.61,32407.0,114.75,115.1,114.6,114.61,32407.0
2019-03-06 10:20:00,114.57,114.59,113.94,114.12,31339.0,114.57,114.59,113.94,114.12,31339.0
2019-03-06 10:30:00,114.18,114.25,113.42,113.84,28384.0,114.18,114.25,113.42,113.84,28384.0
2019-03-06 10:40:00,113.79,114.05,113.61,114.04,24984.0,113.79,114.05,113.61,114.04,24984.0
2019-03-06 10:50:00,114.07,114.38,113.87,113.88,33437.0,114.07,114.38,113.87,113.88,33437.0
2019-03-06 11:00:00,113.87,114.21,113.77,113.99,21698.0,113.87,114.21,113.77,113.99,21698.0
2019-03-06 11:10:00,113.95,113.95,113.62,113.74,10511.0,113.95,113.95,113.62,113.74,10511.0
2019-03-06 11:20:00,113.67,113.7,113.17,113.2,21552.0,113.67,113.7,113.17,113.2,21552.0
2019-03-06 11:30:00,113.24,113.24,112.22,112.22,57674.0,113.24,113.24,112.22,112.22,57674.0
2019-03-06 11:40:00,112.19,112.68,111.9,112.47,61616.0,112.19,112.68,111.9,112.47,61616.0
2019-03-06 11:50:00,112.47,112.75,112.22,112.38,41867.0,112.47,112.75,112.22,112.38,41867.0
2019-03-06 12:00:00,112.48,113.18,112.4,113.07,14458.0,112.48,113.18,112.4,113.07,14458.0
2019-03-06 12:10:00,113.04,113.15,112.9,112.92,10865.0,113.04,113.15,112.9,112.92,10865.0
2019-03-06 12:20:00,112.93,113.19,112.92,113.18,9730.0,112.93,113.19,112.92,113.18,9730.0
2019-03-06 12:30:00,113.2,113.66,113.2,113.59,15738.0,113.2,113.66,113.2,113.59,15738.0
2019-03-06 12:40:00,113.57,113.65,113.3,113.41,16046.0,113.57,113.65,113.3,113.41,16046.0
2019-03-06 12:50:00,113.5,113.62,113.26,113.26,9991.0,113.5,113.62,113.26,113.26,9991.0
2019-03-06 13:00:00,113.3,113.3,112.91,113.01,12010.0,113.3,113.3,112.91,113.01,12010.0
2019-03-06 13:10:00,113.01,113.38,112.81,113.32,14304.0,113.01,113.38,112.81,113.32,14304.0
2019-03-06 13:20:00,113.26,113.26,113.03,113.16,9405.0,113.26,113.26,113.03,113.16,9405.0
2019-03-06 13:30:00,113.18,113.54,113.15,113.52,11062.0,113.18,113.54,113.15,113.52,11062.0
2019-03-06 13:40:00,113.54,113.75,113.47,113.64,20900.0,113.54,113.75,113.47,113.64,20900.0
2019-03-06 13:50:00,113.66,114.18,113.6,114.18,50975.0,113.66,114.18,113.6,114.18,50975.0
2019-03-06 14:00:00,114.2,114.35,113.84,113.84,33973.0,114.2,114.35,113.84,113.84,33973.0
2019-03-06 14:10:00,113.87,114.08,113.84,113.91,11398.0,113.87,114.08,113.84,113.91,11398.0
2019-03-06 14:20:00,113.86,114.0,113.71,113.78,22266.0,113.86,114.0,113.71,113.78,22266.0
2019-03-06 14:30:00,113.8,113.89,113.52,113.55,14504.0,113.8,113.89,113.52,113.55,14504.0
2019-03-06 14:40:00,113.54,113.74,113.49,113.71,9245.0,113.54,113.74,113.49,113.71,9245.0
2019-03-06 14:50:00,113.74,113.98,113.69,113.83,8822.0,113.74,113.98,113.69,113.83,8822.0
2019-03-06 15:00:00,113.81,113.96,113.6,113.71,15740.0,113.81,113.96,113.6,113.71,15740.0
2019-03-06 15:10:00,113.7,113.73,113.52,113.61,13218.0,113.7,113.73,113.52,113.61,13218.0
2019-03-06 15:20:00,113.62,113.69,113.5,113.58,15884.0,113.62,113.69,113.5,113.58,15884.0
2019-03-06 15:30:00,113.59,113.86,113.54,113.69,30097.0,113.59,113.86,113.54,113.69,30097.0
2019-03-06 15:40:00,113.7,113.78,113.59,113.76,48642.0,113.7,113.78,113.59,113.76,48642.0
2019-03-06 15:50:00,113.76,113.83,113.39,113.4,75828.0,113.76,113.83,113.39,113.4,75828.0
2019-03-07 09:30:00,113.06,113.45,112.23,113.0,49111.0,113.06,113.45,112.23,113.0,49111.0
2019-03-07 09:40:00,112.92,113.06,112.23,112.78,25858.0,112.92,113.06,112.23,112.78,25858.0
2019-03-07 09:50:00,112.56,112.92,112.05,112.64,24854.0,112.56,112.92,112.05,112.64,24854.0
2019-03-07 10:00:00,112.67,113.24,112.22,112.95,25592.0,112.67,113.24,112.22,112.95,25592.0
2019-03-07 10:10:00,112.93,113.09,112.52,112.62,30989.0,112.93,113.09,112.52,112.62,30989.0
2019-03-07 10:20:00,112.62,113.23,112.56,113.23,12350.0,112.62,113.23,112.56,113.23,12350.0
2019-03-07 10:30:00,113.21,113.5,113.01,113.15,27393.0,113.21,113.5,113.01,113.15,27393.0
2019-03-07 10:40:00,113.13,113.65,112.67,113.44,39499.0,113.13,113.65,112.67,113.44,39499.0
2019-03-07 10:50:00,113.42,114.13,113.2,113.92,68143.0,113.42,114.13,113.2,113.92,68143.0
2019-03-07 11:00:00,114.01,114.16,113.68,114.12,20033.0,114.01,114.16,113.68,114.12,20033.0
2019-03-07 11:10:00,114.15,114.2,113.83,113.96,13806.0,114.15,114.2,113.83,113.96,13806.0
2019-03-07 11:20:00,114.02,114.34,113.88,114.34,20106.0,114.02,114.34,113.88,114.34,20106.0
2019-03-07 11:30:00,114.34,114.76,114.2,114.73,40104.0,114.34,114.76,114.2,114.73,40104.0
2019-03-07 11:40:00,114.79,115.07,114.75,114.96,41416.0,114.79,115.07,114.75,114.96,41416.0
2019-03-07 11:50:00,114.96,115.04,114.78,114.82,31959.0,114.96,115.04,114.78,114.82,31959.0
2019-03-07 12:00:00,114.82,115.17,114.69,115.07,26838.0,114.82,115.17,114.69,115.07,26838.0
2019-03-07 12:10:00,115.07,115.12,114.74,114.84,11973.0,115.07,115.12,114.74,114.84,11973.0
2019-03-07 12:20:00,114.84,115.04,114.67,114.94,12624.0,114.84,115.04,114.67,114.94,12624.0
2019-03-07 12:30:00,114.92,114.92,114.45,114.47,10040.0,114.92,114.92,114.45,114.47,10040.0
2019-03-07 12:40:00,114.49,114.68,114.47,114.56,8300.0,114.49,114.68,114.47,114.56,8300.0
2019-03-07 12:50:00,114.57,114.83,114.55,114.7,9005.0,114.57,114.83,114.55,114.7,9005.0
2019-03-07 13:00:00,114.69,114.97,114.56,114.59,6529.0,114.69,114.97,114.56,114.59,6529.0
2019-03-07 13:10:00,114.61,114.76,114.54,114.58,13891.0,114.61,114.76,114.54,114.58,13891.0
2019-03-07 13:20:00,114.56,114.62,114.08,114.14,23384.0,114.56,114.62,114.08,114.14,23384.0
2019-03-07 13:30:00,114.14,114.14,113.69,113.89,10712.0,114.14,114.14,113.69,113.89,10712.0
2019-03-07 13:40:00,113.92,114.11,113.88,113.98,8545.0,113.92,114.11,113.88,113.98,8545.0
2019-03-07 13:50:00,114.0,114.08,113.96,114.03,6028.0,114.0,114.08,113.96,114.03,6028.0
2019-03-07 14:00:00,114.03,114.04,113.84,113.95,8700.0,114.03,114.04,113.84,113.95,8700.0
2019-03-07 14:10:00,113.97,113.97,113.7,113.79,13044.0,113.97,113.97,113.7,113.79,13044.0
2019-03-07 14:20:00,113.81,113.98,113.79,113.98,12000.0,113.81,113.98,113.79,113.98,12000.0
2019-03-07 14:30:00,114.05,114.08,113.6,113.64,10746.0,114.05,114.08,113.6,113.64,10746.0
2019-03-07 14:40:00,113.68,113.78,113.43,113.46,23593.0,113.68,113.78,113.43,113.46,23593.0
2019-03-07 14:50:00,113.45,113.58,113.3,113.37,15678.0,113.45,113.58,113.3,113.37,15678.0
2019-03-07 15:00:00,113.36,113.76,113.28,113.76,20405.0,113.36,113.76,113.28,113.76,20405.0
2019-03-07 15:10:00,113.75,113.9,113.72,113.9,31348.0,113.75,113.9,113.72,113.9,31348.0
2019-03-07 15:20:00,113.91,114.16,113.78,113.78,19917.0,113.91,114.16,113.78,113.78,19917.0
2019-03-07 15:30:00,113.76,114.16,113.76,114.16,23995.0,113.76,114.16,113.76,114.16,23995.0
2019-03-07 15:40:00,114.14,114.14,113.74,113.96,40768.0,114.14,114.14,113.74,113.96,40768.0
2019-03-07 15:50:00,113.96,114.12,113.77,113.79,75002.0,113.96,114.12,113.77,113.79,75002.0
2019-03-08 09:30:00,111.04,112.02,110.23,111.8,87201.0,111.04,112.02,110.23,111.8,87201.0
2019-03-08 09:40:00,111.9,111.9,110.59,111.41,39890.0,111.9,111.9,110.59,111.41,39890.0
2019-03-08 09:50:00,111.48,112.25,111.0,111.64,34469.0,111.48,112.25,111.0,111.64,34469.0
2019-03-08 10:00:00,111.76,112.36,111.76,112.03,30516.0,111.76,112.36,111.76,112.03,30516.0
2019-03-08 10:10:00,112.09,112.88,112.08,112.6,21463.0,112.09,112.88,112.08,112.6,21463.0
2019-03-08 10:20:00,112.58,113.06,112.55,112.88,12698.0,112.58,113.06,112.55,112.88,12698.0
2019-03-08 10:30:00,112.88,113.04,112.73,112.77,25786.0,112.88,113.04,112.73,112.77,25786.0
2019-03-08 10:40:00,112.72,113.98,112.7,113.73,30170.0,112.72,113.98,112.7,113.73,30170.0
2019-03-08 10:50:00,113.81,113.81,113.39,113.67,17789.0,113.81,113.81,113.39,113.67,17789.0
2019-03-08 11:00:00,113.63,113.88,113.59,113.68,22917.0,113.63,113.88,113.59,113.68,22917.0
2019-03-08 11:10:00,113.72,114.38,113.6,114.1,18287.0,113.72,114.38,113.6,114.1,18287.0
2019-03-08 11:20:00,114.11,114.48,113.9,114.31,17678.0,114.11,114.48,113.9,114.31,17678.0
2019-03-08 11:30:00,114.32,114.6,113.99,114.0,10587.0,114.32,114.6,113.99,114.0,10587.0
2019-03-08 11:40:00,113.83,114.2,113.79,114.1,11800.0,113.83,114.2,113.79,114.1,11800.0
2019-03-08 11:50:00,114.02,114.19,113.8,113.84,11942.0,114.02,114.19,113.8,113.84,11942.0
2019-03-08 12:00:00,113.83,113.87,113.44,113.67,18604.0,113.83,113.87,113.44,113.67,18604.0
2019-03-08 12:10:00,113.62,113.63,113.31,113.33,12629.0,113.62,113.63,113.31,113.33,12629.0
2019-03-08 12:20:00,113.35,113.67,113.24,113.55,8123.0,113.35,113.67,113.24,113.55,8123.0
2019-03-08 12:30:00,113.62,113.77,113.57,113.59,10971.0,113.62,113.77,113.57,113.59,10971.0
2019-03-08 12:40:00,113.57,113.68,113.33,113.4,6442.0,113.57,113.68,113.33,113.4,6442.0
2019-03-08 12:50:00,113.35,113.44,113.26,113.36,8340.0,113.35,113.44,113.26,113.36,8340.0
2019-03-08 13:00:00,113.43,113.57,113.29,113.38,5494.0,113.43,113.57,113.29,113.38,5494.0
2019-03-08 13:10:00,113.36,113.83,113.36,113.77,8082.0,113.36,113.83,113.36,113.77,8082.0
2019-03-08 13:20:00,113.8,114.13,113.75,114.0,18291.0,113.8,114.13,113.75,114.0,18291.0
2019-03-08 13:30:00,113.99,114.05,113.88,114.0,23792.0,113.99,114.05,113.88,114.0,23792.0
2019-03-08 13:40:00,114.01,114.24,113.99,114.07,9930.0,114.01,114.24,113.99,114.07,9930.0
2019-03-08 13:50:00,114.11,114.11,113.73,113.78,78825.0,114.11,114.11,113.73,113.78,78825.0
2019-03-08 14:00:00,113.75,113.91,113.37,113.89,23205.0,113.75,113.91,113.37,113.89,23205.0
2019-03-08 14:10:00,113.86,113.96,113.69,113.73,21484.0,113.86,113.96,113.69,113.73,21484.0
2019-03-08 14:20:00,113.7,113.96,113.7,113.89,6505.0,113.7,113.96,113.7,113.89,6505.0
2019-03-08 14:30:00,113.95,114.0,113.84,113.84,17209.0,113.95,114.0,113.84,113.84,17209.0
2019-03-08 14:40:00,113.87,114.21,113.84,113.99,22561.0,113.87,114.21,113.84,113.99,22561.0
2019-03-08 14:50:00,114.04,114.3,114.02,114.04,18326.0,114.04,114.3,114.02,114.04,18326.0
2019-03-08 15:00:00,114.07,114.27,114.03,114.21,26814.0,114.07,114.27,114.03,114.21,26814.0
2019-03-08 15:10:00,114.14,114.19,113.95,114.08,150527.0,114.14,114.19,113.95,114.08,150527.0
2019-03-08 15:20:00,114.08,114.16,113.91,114.01,84388.0,114.08,114.16,113.91,114.01,84388.0
2019-03-08 15:30:00,113.9,114.25,113.89,114.09,31573.0,113.9,114.25,113.89,114.09,31573.0
2019-03-08 15:40:00,114.1,114.42,114.1,114.22,79435.0,114.1,114.42,114.1,114.22,79435.0
2019-03-08 15:50:00,114.25,114.7,114.14,114.52,111990.0,114.25,114.7,114.14,114.52,111990.0
2019-03-11 09:30:00,115.03,115.8,115.0,115.38,43666.0,115.03,115.8,115.0,115.38,43666.0
2019-03-11 09:40:00,115.48,115.74,115.2,115.48,36954.0,115.48,115.74,115.2,115.48,36954.0
2019-03-11 09:50:00,115.53,116.36,115.44,116.04,51074.0,115.53,116.36,115.44,116.04,51074.0
2019-03-11 10:00:00,116.08,116.36,115.6,115.73,35514.0,116.08,116.36,115.6,115.73,35514.0
2019-03-11 10:10:00,115.67,116.09,115.55,116.06,20218.0,115.67,116.09,115.55,116.06,20218.0
2019-03-11 10:20:00,116.08,116.33,115.91,116.09,19357.0,116.08,116.33,115.91,116.09,19357.0
2019-03-11 10:30:00,116.09,116.24,115.81,116.0,15583.0,116.09,116.24,115.81,116.0,15583.0
2019-03-11 10:40:00,116.06,116.78,116.06,116.74,24868.0,116.06,116.78,116.06,116.74,24868.0
2019-03-11 10:50:00,116.76,116.99,116.6,116.81,22634.0,116.76,116.99,116.6,116.81,22634.0
2019-03-11 11:00:00,116.81,117.24,116.74,117.07,49065.0,116.81,117.24,116.74,117.07,49065.0
2019-03-11 11:10:00,117.07,117.45,117.06,117.44,67296.0,117.07,117.45,117.06,117.44,67296.0
2019-03-11 11:20:00,117.46,117.83,117.28,117.75,58428.0,117.46,117.83,117.28,117.75,58428.0
2019-03-11 11:30:00,117.8,117.83,117.25,117.76,39955.0,117.8,117.83,117.25,117.76,39955.0
2019-03-11 11:40:00,117.72,117.78,117.41,117.5,17301.0,117.72,117.78,117.41,117.5,17301.0
2019-03-11 11:50:00,117.47,117.55,117.19,117.52,15869.0,117.47,117.55,117.19,117.52,15869.0
2019-03-11 12:00:00,117.51,118.0,117.38,117.96,30413.0,117.51,118.0,117.38,117.96,30413.0
2019-03-11 12:10:00,118.0,118.39,117.96,118.26,55534.0,118.0,118.39,117.96,118.26,55534.0
2019-03-11 12:20:00,118.27,118.73,118.21,118.65,47113.0,118.27,118.73,118.21,118.65,47113.0
2019-03-11 12:30:00,118.68,118.68,118.37,118.41,28652.0,118.68,118.68,118.37,118.41,28652.0
2019-03-11 12:40:00,118.41,118.64,118.37,118.45,36020.0,118.41,118.64,118.37,118.45,36020.0
2019-03-11 12:50:00,118.41,118.49,118.07,118.34,23881.0,118.41,118.49,118.07,118.34,23881.0
2019-03-11 13:00:00,118.37,118.39,118.09,118.16,18702.0,118.37,118.39,118.09,118.16,18702.0
2019-03-11 13:10:00,118.16,118.2,117.91,118.18,19874.0,118.16,118.2,117.91,118.18,19874.0
2019-03-11 13:20:00,118.16,118.27,118.0,118.24,13657.0,118.16,118.27,118.0,118.24,13657.0
2019-03-11 13:30:00,118.27,118.39,118.18,118.21,19006.0,118.27,118.39,118.18,118.21,19006.0
2019-03-11 13:40:00,118.18,118.24,118.0,118.02,15068.0,118.18,118.24,118.0,118.02,15068.0
2019-03-11 13:50:00,118.01,118.3,118.0,118.3,32973.0,118.01,118.3,118.0,118.3,32973.0
2019-03-11 14:00:00,118.25,118.39,118.14,118.32,29949.0,118.25,118.39,118.14,118.32,29949.0
2019-03-11 14:10:00,118.3,118.34,117.94,118.1,14073.0,118.3,118.34,117.94,118.1,14073.0
2019-03-11 14:20:00,118.09,118.13,117.9,117.9,11717.0,118.09,118.13,117.9,117.9,11717.0
2019-03-11 14:30:00,117.93,118.39,117.92,118.33,16261.0,117.93,118.39,117.92,118.33,16261.0
2019-03-11 14:40:00,118.34,118.38,118.13,118.22,19238.0,118.34,118.38,118.13,118.22,19238.0
2019-03-11 14:50:00,118.22,118.32,118.13,118.28,19773.0,118.22,118.32,118.13,118.28,19773.0
2019-03-11 15:00:00,118.28,118.28,117.97,118.1,14835.0,118.28,118.28,117.97,118.1,14835.0
2019-03-11 15:10:00,118.13,118.21,118.11,118.2,11798.0,118.13,118.21,118.11,118.2,11798.0
2019-03-11 15:20:00,118.18,118.47,118.17,118.33,36001.0,118.18,118.47,118.17,118.33,36001.0
2019-03-11 15:30:00,118.35,118.43,118.32,118.34,33137.0,118.35,118.43,118.32,118.34,33137.0
2019-03-11 15:40:00,118.34,118.34,118.09,118.25,60541.0,118.34,118.34,118.09,118.25,60541.0
2019-03-11 15:50:00,118.24,118.55,118.12,118.49,112651.0,118.24,118.55,118.12,118.49,112651.0
2019-03-12 09:30:00,119.09,119.49,117.5,118.21,87201.0,119.09,119.49,117.5,118.21,87201.0
2019-03-12 09:40:00,118.21,118.36,117.62,118.35,60540.0,118.21,118.36,117.62,118.35,60540.0
2019-03-12 09:50:00,118.32,118.75,118.02,118.57,21453.0,118.32,118.75,118.02,118.57,21453.0
2019-03-12 10:00:00,118.56,118.56,117.88,118.0,33935.0,118.56,118.56,117.88,118.0,33935.0
2019-03-12 10:10:00,117.89,118.27,117.75,118.02,29653.0,117.89,118.27,117.75,118.02,29653.0
2019-03-12 10:20:00,118.07,118.52,118.0,118.33,34917.0,118.07,118.52,118.0,118.33,34917.0
2019-03-12 10:30:00,118.32,118.69,118.31,118.64,30151.0,118.32,118.69,118.31,118.64,30151.0
2019-03-12 10:40:00,118.64,118.8,118.5,118.8,13704.0,118.64,118.8,118.5,118.8,13704.0
2019-03-12 10:50:00,118.8,118.81,118.34,118.54,20687.0,118.8,118.81,118.34,118.54,20687.0
2019-03-12 11:00:00,118.5,118.5,118.0,118.2,17702.0,118.5,118.5,118.0,118.2,17702.0
2019-03-12 11:10:00,118.29,118.45,117.65,117.75,28618.0,118.29,118.45,117.65,117.75,28618.0
2019-03-12 11:20:00,117.69,118.1,117.69,118.01,18198.0,117.69,118.1,117.69,118.01,18198.0
2019-03-12 11:30:00,117.98,118.4,117.9,118.36,20677.0,117.98,118.4,117.9,118.36,20677.0
2019-03-12 11:40:00,118.42,118.64,118.39,118.47,11012.0,118.42,118.64,118.39,118.47,11012.0
2019-03-12 11:50:00,118.44,118.69,118.44,118.48,12824.0,118.44,118.69,118.44,118.48,12824.0
2019-03-12 12:00:00,118.53,118.6,118.25,118.59,14094.0,118.53,118.6,118.25,118.59,14094.0
2019-03-12 12:10:00,118.63,118.85,118.57,118.85,11795.0,118.63,118.85,118.57,118.85,11795.0
2019-03-12 12:20:00,118.88,119.15,118.84,119.04,20524.0,118.88,119.15,118.84,119.04,20524.0
2019-03-12 12:30:00,119.04,119.21,118.97,119.03,33217.0,119.04,119.21,118.97,119.03,33217.0
2019-03-12 12:40:00,119.03,119.29,119.0,119.27,24194.0,119.03,119.29,119.0,119.27,24194.0
2019-03-12 12:50:00,119.25,119.34,119.16,119.31,17445.0,119.25,119.34,119.16,119.31,17445.0
2019-03-12 13:00:00,119.34,119.46,119.18,119.43,18431.0,119.34,119.46,119.18,119.43,18431.0
2019-03-12 13:10:00,119.4,119.4,119.25,119.34,11783.0,119.4,119.4,119.25,119.34,11783.0
2019-03-12 13:20:00,119.33,119.38,119.2,119.25,10957.0,119.33,119.38,119.2,119.25,10957.0
2019-03-12 13:30:00,119.22,119.45,119.08,119.42,27925.0,119.22,119.45,119.08,119.42,27925.0
2019-03-12 13:40:00,119.41,119.63,119.4,119.55,17808.0,119.41,119.63,119.4,119.55,17808.0
2019-03-12 13:50:00,119.54,119.65,119.52,119.58,9672.0,119.54,119.65,119.52,119.58,9672.0
2019-03-12 14:00:00,119.61,119.77,119.58,119.73,19501.0,119.61,119.77,119.58,119.73,19501.0
2019-03-12 14:10:00,119.7,119.78,119.66,119.75,6271.0,119.7,119.78,119.66,119.75,6271.0
2019-03-12 14:20:00,119.74,119.77,119.66,119.7,11197.0,119.74,119.77,119.66,119.7,11197.0
2019-03-12 14:30:00,119.71,119.79,119.58,119.61,16829.0,119.71,119.79,119.58,119.61,16829.0
2019-03-12 14:40:00,119.61,119.66,119.57,119.63,10345.0,119.61,119.66,119.57,119.63,10345.0
2019-03-12 14:50:00,119.63,119.66,119.42,119.5,14634.0,119.63,119.66,119.42,119.5,14634.0
2019-03-12 15:00:00,119.5,119.55,119.36,119.45,13939.0,119.5,119.55,119.36,119.45,13939.0
2019-03-12 15:10:00,119.44,119.47,119.08,119.14,16700.0,119.44,119.47,119.08,119.14,16700.0
2019-03-12 15:20:00,119.13,119.23,118.98,119.15,19957.0,119.13,119.23,118.98,119.15,19957.0
2019-03-12 15:30:00,119.13,119.19,119.05,119.16,38074.0,119.13,119.19,119.05,119.16,38074.0
2019-03-12 15:40:00,119.16,119.43,119.1,119.32,54513.0,119.16,119.43,119.1,119.32,54513.0
2019-03-12 15:50:00,119.33,119.35,118.91,119.04,85337.0,119.33,119.35,118.91,119.04,85337.0
2019-03-13 09:30:00,119.72,119.95,119.05,119.84,25803.0,119.72,119.95,119.05,119.84,25803.0
2019-03-13 09:40:00,119.85,120.83,119.71,120.55,35586.0,119.85,120.83,119.71,120.55,35586.0
2019-03-13 09:50:00,120.65,121.44,120.64,120.9,42592.0,120.65,121.44,120.64,120.9,42592.0
2019-03-13 10:00:00,120.8,121.58,120.8,121.15,52669.0,120.8,121.58,120.8,121.15,52669.0
2019-03-13 10:10:00,121.19,121.4,120.95,121.3,28341.0,121.19,121.4,120.95,121.3,28341.0
2019-03-13 10:20:00,121.3,121.5,121.0,121.37,38580.0,121.3,121.5,121.0,121.37,38580.0
2019-03-13 10:30:00,121.38,121.74,121.31,121.72,25930.0,121.38,121.74,121.31,121.72,25930.0
2019-03-13 10:40:00,121.69,121.94,121.45,121.85,39402.0,121.69,121.94,121.45,121.85,39402.0
2019-03-13 10:50:00,121.84,122.14,121.73,122.0,31054.0,121.84,122.14,121.73,122.0,31054.0
2019-03-13 11:00:00,122.08,122.16,121.65,121.66,19915.0,122.08,122.16,121.65,121.66,19915.0
2019-03-13 11:10:00,121.67,121.67,121.44,121.57,26052.0,121.67,121.67,121.44,121.57,26052.0
2019-03-13 11:20:00,121.53,121.81,121.53,121.8,12142.0,121.53,121.81,121.53,121.8,12142.0
2019-03-13 11:30:00,121.81,121.91,121.72,121.83,10797.0,121.81,121.91,121.72,121.83,10797.0
2019-03-13 11:40:00,121.84,122.18,121.84,122.12,17479.0,121.84,122.18,121.84,122.12,17479.0
2019-03-13 11:50:00,122.14,122.4,122.02,122.12,21729.0,122.14,122.4,122.02,122.12,21729.0
2019-03-13 12:00:00,122.09,122.54,122.06,122.54,28564.0,122.09,122.54,122.06,122.54,28564.0
2019-03-13 12:10:00,122.57,122.66,122.08,122.28,16136.0,122.57,122.66,122.08,122.28,16136.0
2019-03-13 12:20:00,122.32,122.48,122.22,122.45,15604.0,122.32,122.48,122.22,122.45,15604.0
2019-03-13 12:30:00,122.43,122.5,122.29,122.49,12195.0,122.43,122.5,122.29,122.49,12195.0
2019-03-13 12:40:00,122.54,122.63,122.42,122.51,8632.0,122.54,122.63,122.42,122.51,8632.0
2019-03-13 12:50:00,122.45,122.52,122.25,122.35,19588.0,122.45,122.52,122.25,122.35,19588.0
2019-03-13 13:00:00,122.33,122.46,122.28,122.46,11906.0,122.33,122.46,122.28,122.46,11906.0
2019-03-13 13:10:00,122.47,122.56,122.42,122.43,7934.0,122.47,122.56,122.42,122.43,7934.0
2019-03-13 13:20:00,122.41,122.54,122.38,122.48,17697.0,122.41,122.54,122.38,122.48,17697.0
2019-03-13 13:30:00,122.47,122.49,122.42,122.45,11566.0,122.47,122.49,122.42,122.45,11566.0
2019-03-13 13:40:00,122.46,122.58,122.37,122.58,13892.0,122.46,122.58,122.37,122.58,13892.0
2019-03-13 13:50:00,122.55,122.61,122.46,122.57,10977.0,122.55,122.61,122.46,122.57,10977.0
2019-03-13 14:00:00,122.61,122.62,122.48,122.5,7551.0,122.61,122.62,122.48,122.5,7551.0
2019-03-13 14:10:00,122.49,122.51,122.29,122.38,17704.0,122.49,122.51,122.29,122.38,17704.0
2019-03-13 14:20:00,122.37,122.37,121.96,122.01,11133.0,122.37,122.37,121.96,122.01,11133.0
2019-03-13 14:30:00,121.95,121.99,121.81,121.93,9383.0,121.95,121.99,121.81,121.93,9383.0
2019-03-13 14:40:00,121.93,121.97,121.45,121.58,18669.0,121.93,121.97,121.45,121.58,18669.0
2019-03-13 14:50:00,121.52,121.8,121.45,121.56,18408.0,121.52,121.8,121.45,121.56,18408.0
2019-03-13 15:00:00,121.61,121.8,121.54,121.66,10579.0,121.61,121.8,121.54,121.66,10579.0
2019-03-13 15:10:00,121.66,121.76,121.55,121.59,14781.0,121.66,121.76,121.55,121.59,14781.0
2019-03-13 15:20:00,121.55,121.73,121.48,121.64,15909.0,121.55,121.73,121.48,121.64,15909.0
2019-03-13 15:30:00,121.64,121.71,121.5,121.66,18281.0,121.64,121.71,121.5,121.66,18281.0
2019-03-13 15:40:00,121.64,121.64,121.35,121.37,28282.0,121.64,121.64,121.35,121.37,28282.0
2019-03-13 15:50:00,121.38,121.52,121.28,121.39,65804.0,121.38,121.52,121.28,121.39,65804.0
2019-03-14 09:30:00,121.25,121.61,120.52,121.31,41936.0,121.25,121.61,120.52,121.31,41936.0
2019-03-14 09:40:00,121.13,122.0,121.05,121.94,23343.0,121.13,122.0,121.05,121.94,23343.0
2019-03-14 09:50:00,122.0,122.14,121.56,121.84,18347.0,122.0,122.14,121.56,121.84,18347.0
2019-03-14 10:00:00,121.71,121.82,120.83,120.98,26428.0,121.71,121.82,120.83,120.98,26428.0
2019-03-14 10:10:00,120.98,121.6,120.98,121.49,17827.0,120.98,121.6,120.98,121.49,17827.0
2019-03-14 10:20:00,121.55,121.99,121.55,121.75,27863.0,121.55,121.99,121.55,121.75,27863.0
2019-03-14 10:30:00,121.79,121.87,121.47,121.59,14874.0,121.79,121.87,121.47,121.59,14874.0
2019-03-14 10:40:00,121.66,121.67,121.31,121.45,11196.0,121.66,121.67,121.31,121.45,11196.0
2019-03-14 10:50:00,121.53,121.87,121.45,121.68,17984.0,121.53,121.87,121.45,121.68,17984.0
2019-03-14 11:00:00,121.73,121.92,121.73,121.86,10598.0,121.73,121.92,121.73,121.86,10598.0
2019-03-14 11:10:00,121.81,122.05,121.79,121.99,16228.0,121.81,122.05,121.79,121.99,16228.0
2019-03-14 11:20:00,121.99,121.99,121.65,121.85,17432.0,121.99,121.99,121.65,121.85,17432.0
2019-03-14 11:30:00,121.79,121.83,121.46,121.56,38175.0,121.79,121.83,121.46,121.56,38175.0
2019-03-14 11:40:00,121.55,121.74,121.53,121.7,18606.0,121.55,121.74,121.53,121.7,18606.0
2019-03-14 11:50:00,121.69,122.1,121.67,122.07,14572.0,121.69,122.1,121.67,122.07,14572.0
2019-03-14 12:00:00,122.08,122.38,122.02,122.38,15793.0,122.08,122.38,122.02,122.38,15793.0
2019-03-14 12:10:00,122.41,122.63,122.32,122.48,18437.0,122.41,122.63,122.32,122.48,18437.0
2019-03-14 12:20:00,122.47,122.58,122.44,122.49,12299.0,122.47,122.58,122.44,122.49,12299.0
2019-03-14 12:30:00,122.5,122.59,122.2,122.21,28943.0,122.5,122.59,122.2,122.21,28943.0
2019-03-14 12:40:00,122.24,122.36,122.15,122.25,18001.0,122.24,122.36,122.15,122.25,18001.0
2019-03-14 12:50:00,122.21,122.21,121.77,121.83,16050.0,122.21,122.21,121.77,121.83,16050.0
2019-03-14 13:00:00,121.85,121.92,121.77,121.87,10815.0,121.85,121.92,121.77,121.87,10815.0
2019-03-14 13:10:00,121.87,122.04,121.86,122.04,8971.0,121.87,122.04,121.86,122.04,8971.0
2019-03-14 13:20:00,122.06,122.06,121.87,122.0,5631.0,122.06,122.06,121.87,122.0,5631.0
2019-03-14 13:30:00,121.98,122.0,121.88,121.96,10775.0,121.98,122.0,121.88,121.96,10775.0
2019-03-14 13:40:00,121.94,121.94,121.72,121.83,11360.0,121.94,121.94,121.72,121.83,11360.0
2019-03-14 13:50:00,121.84,122.02,121.74,121.84,13089.0,121.84,122.02,121.74,121.84,13089.0
2019-03-14 14:00:00,121.83,121.83,121.66,121.66,9531.0,121.83,121.83,121.66,121.66,9531.0
2019-03-14 14:10:00,121.65,121.84,121.63,121.75,10697.0,121.65,121.84,121.63,121.75,10697.0
2019-03-14 14:20:00,121.76,121.77,121.44,121.5,18939.0,121.76,121.77,121.44,121.5,18939.0
2019-03-14 14:30:00,121.51,121.79,121.51,121.74,13637.0,121.51,121.79,121.51,121.74,13637.0
2019-03-14 14:40:00,121.77,121.83,121.64,121.65,16241.0,121.77,121.83,121.64,121.65,16241.0
2019-03-14 14:50:00,121.67,121.78,121.58,121.69,11185.0,121.67,121.78,121.58,121.69,11185.0
2019-03-14 15:00:00,121.69,121.87,121.67,121.84,13248.0,121.69,121.87,121.67,121.84,13248.0
2019-03-14 15:10:00,121.85,121.94,121.72,121.94,17009.0,121.85,121.94,121.72,121.94,17009.0
2019-03-14 15:20:00,121.97,121.98,121.84,121.92,22477.0,121.97,121.98,121.84,121.92,22477.0
2019-03-14 15:30:00,121.91,122.12,121.86,122.09,29219.0,121.91,122.12,121.86,122.09,29219.0
2019-03-14 15:40:00,122.12,122.28,122.11,122.25,49820.0,122.12,122.28,122.11,122.25,49820.0
2019-03-14 15:50:00,122.26,122.39,122.26,122.29,141724.0,122.26,122.39,122.26,122.29,141724.0
2019-03-15 09:30:00,122.58,122.87,122.11,122.32,45712.0,122.58,122.87,122.11,122.32,45712.0
2019-03-15 09:40:00,122.39,122.9,122.15,122.72,48305.0,122.39,122.9,122.15,122.72,48305.0
2019-03-15 09:50:00,122.72,122.82,122.3,122.45,50957.0,122.72,122.82,122.3,122.45,50957.0
2019-03-15 10:00:00,122.54,122.72,122.48,122.5,19055.0,122.54,122.72,122.48,122.5,19055.0
2019-03-15 10:10:00,122.52,123.37,122.52,123.34,36532.0,122.52,123.37,122.52,123.34,36532.0
2019-03-15 10:20:00,123.48,123.6,122.97,123.14,39279.0,123.48,123.6,122.97,123.14,39279.0
2019-03-15 10:30:00,123.13,123.43,123.02,123.02,30562.0,123.13,123.43,123.02,123.02,30562.0
2019-03-15 10:40:00,123.05,123.11,122.78,122.8,24338.0,123.05,123.11,122.78,122.8,24338.0
2019-03-15 10:50:00,122.84,123.35,122.82,123.25,15405.0,122.84,123.35,122.82,123.25,15405.0
2019-03-15 11:00:00,123.22,123.34,123.15,123.27,24944.0,123.22,123.34,123.15,123.27,24944.0
2019-03-15 11:10:00,123.2,123.4,123.15,123.15,10888.0,123.2,123.4,123.15,123.15,10888.0
2019-03-15 11:20:00,123.19,123.25,123.05,123.17,13551.0,123.19,123.25,123.05,123.17,13551.0
2019-03-15 11:30:00,123.19,123.27,123.14,123.2,17462.0,123.19,123.27,123.14,123.2,17462.0
2019-03-15 11:40:00,123.19,123.22,123.11,123.16,11734.0,123.19,123.22,123.11,123.16,11734.0
2019-03-15 11:50:00,123.19,123.28,123.0,123.1,15592.0,123.19,123.28,123.0,123.1,15592.0
2019-03-15 12:00:00,123.07,123.36,123.07,123.35,14197.0,123.07,123.36,123.07,123.35,14197.0
2019-03-15 12:10:00,123.35,123.5,123.28,123.44,23852.0,123.35,123.5,123.28,123.44,23852.0
2019-03-15 12:20:00,123.44,123.44,123.11,123.26,9938.0,123.44,123.44,123.11,123.26,9938.0
2019-03-15 12:30:00,123.26,123.45,123.25,123.33,17800.0,123.26,123.45,123.25,123.33,17800.0
2019-03-15 12:40:00,123.34,123.41,123.2,123.24,6096.0,123.34,123.41,123.2,123.24,6096.0
2019-03-15 12:50:00,123.26,123.26,123.05,123.19,12621.0,123.26,123.26,123.05,123.19,12621.0
2019-03-15 13:00:00,123.2,123.43,123.15,123.43,23344.0,123.2,123.43,123.15,123.43,23344.0
2019-03-15 13:10:00,123.45,123.46,123.26,123.27,7801.0,123.45,123.46,123.26,123.27,7801.0
2019-03-15 13:20:00,123.24,123.31,123.07,123.07,21174.0,123.24,123.31,123.07,123.07,21174.0
2019-03-15 13:30:00,123.09,123.52,123.09,123.4,30094.0,123.09,123.52,123.09,123.4,30094.0
2019-03-15 13:40:00,123.41,123.49,123.26,123.35,16776.0,123.41,123.49,123.26,123.35,16776.0
2019-03-15 13:50:00,123.33,123.45,123.3,123.41,18413.0,123.33,123.45,123.3,123.41,18413.0
2019-03-15 14:00:00,123.45,123.46,123.35,123.44,15197.0,123.45,123.46,123.35,123.44,15197.0
2019-03-15 14:10:00,123.42,123.49,123.28,123.36,54096.0,123.42,123.49,123.28,123.36,54096.0
2019-03-15 14:20:00,123.36,123.39,123.06,123.35,40181.0,123.36,123.39,123.06,123.35,40181.0
2019-03-15 14:30:00,123.32,123.43,123.26,123.4,11942.0,123.32,123.43,123.26,123.4,11942.0
2019-03-15 14:40:00,123.37,123.43,123.25,123.34,25222.0,123.37,123.43,123.25,123.34,25222.0
2019-03-15 14:50:00,123.34,123.42,123.25,123.37,42356.0,123.34,123.42,123.25,123.37,42356.0
2019-03-15 15:00:00,123.4,123.48,123.29,123.37,41335.0,123.4,123.48,123.29,123.37,41335.0
2019-03-15 15:10:00,123.36,123.38,123.09,123.21,24949.0,123.36,123.38,123.09,123.21,24949.0
2019-03-15 15:20:00,123.22,123.23,122.86,123.15,41057.0,123.22,123.23,122.86,123.15,41057.0
2019-03-15 15:30:00,123.13,123.14,122.81,122.85,48717.0,123.13,123.14,122.81,122.85,48717.0
2019-03-15 15:40:00,122.84,123.05,122.84,122.91,62431.0,122.84,123.05,122.84,122.91,62431.0
2019-03-15 15:50:00,122.89,122.9,122.32,122.35,187267.0,122.89,122.9,122.32,122.35,187267.0
2019-03-18 09:30:00,122.74,123.76,122.74,123.11,31901.0,122.74,123.76,122.74,123.11,31901.0
2019-03-18 09:40:00,123.18,123.62,122.82,122.97,24865.0,123.18,123.62,122.82,122.97,24865.0
2019-03-18 09:50:00,122.97,123.89,122.88,123.89,35706.0,122.97,123.89,122.88,123.89,35706.0
2019-03-18 10:00:00,123.89,124.0,123.37,123.41,16615.0,123.89,124.0,123.37,123.41,16615.0
2019-03-18 10:10:00,123.57,123.81,123.38,123.49,18851.0,123.57,123.81,123.38,123.49,18851.0
2019-03-18 10:20:00,123.49,123.64,123.2,123.23,37849.0,123.49,123.64,123.2,123.23,37849.0
2019-03-18 10:30:00,123.23,123.56,123.21,123.34,24618.0,123.23,123.56,123.21,123.34,24618.0
2019-03-18 10:40:00,123.41,123.44,122.92,122.92,46255.0,123.41,123.44,122.92,122.92,46255.0
2019-03-18 10:50:00,122.93,123.02,122.63,123.02,75543.0,122.93,123.02,122.63,123.02,75543.0
2019-03-18 11:00:00,122.99,123.02,122.37,122.42,16472.0,122.99,123.02,122.37,122.42,16472.0
2019-03-18 11:10:00,122.44,122.49,121.71,121.86,37241.0,122.44,122.49,121.71,121.86,37241.0
2019-03-18 11:20:00,121.88,121.88,120.87,121.52,47683.0,121.88,121.88,120.87,121.52,47683.0
2019-03-18 11:30:00,121.54,121.73,121.03,121.61,12118.0,121.54,121.73,121.03,121.61,12118.0
2019-03-18 11:40:00,121.61,121.81,121.47,121.66,20913.0,121.61,121.81,121.47,121.66,20913.0
2019-03-18 11:50:00,121.66,121.71,121.26,121.37,12635.0,121.66,121.71,121.26,121.37,12635.0
2019-03-18 12:00:00,121.4,121.52,121.0,121.1,15767.0,121.4,121.52,121.0,121.1,15767.0
2019-03-18 12:10:00,121.06,121.18,120.6,120.6,11020.0,121.06,121.18,120.6,120.6,11020.0
2019-03-18 12:20:00,120.56,120.84,120.46,120.55,14639.0,120.56,120.84,120.46,120.55,14639.0
2019-03-18 12:30:00,120.53,120.79,120.38,120.71,15812.0,120.53,120.79,120.38,120.71,15812.0
2019-03-18 12:40:00,120.71,120.94,120.7,120.86,10312.0,120.71,120.94,120.7,120.86,10312.0
2019-03-18 12:50:00,120.89,120.99,120.75,120.83,7180.0,120.89,120.99,120.75,120.83,7180.0
2019-03-18 13:00:00,120.87,121.27,120.87,121.18,5027.0,120.87,121.27,120.87,121.18,5027.0
2019-03-18 13:10:00,121.21,121.31,121.06,121.3,8243.0,121.21,121.31,121.06,121.3,8243.0
2019-03-18 13:20:00,121.32,121.55,121.31,121.34,6970.0,121.32,121.55,121.31,121.34,6970.0
2019-03-18 13:30:00,121.4,121.44,121.29,121.38,3714.0,121.4,121.44,121.29,121.38,3714.0
2019-03-18 13:40:00,121.42,121.7,121.34,121.52,8102.0,121.42,121.7,121.34,121.52,8102.0
2019-03-18 13:50:00,121.55,121.68,121.5,121.68,4980.0,121.55,121.68,121.5,121.68,4980.0
2019-03-18 14:00:00,121.69,121.8,121.56,121.61,6180.0,121.69,121.8,121.56,121.61,6180.0
2019-03-18 14:10:00,121.6,121.75,121.57,121.67,4812.0,121.6,121.75,121.57,121.67,4812.0
2019-03-18 14:20:00,121.63,122.02,121.63,122.02,11855.0,121.63,122.02,121.63,122.02,11855.0
2019-03-18 14:30:00,122.07,122.27,122.03,122.23,7167.0,122.07,122.27,122.03,122.23,7167.0
2019-03-18 14:40:00,122.21,122.26,122.16,122.26,13720.0,122.21,122.26,122.16,122.26,13720.0
2019-03-18 14:50:00,122.23,122.23,122.04,122.21,9717.0,122.23,122.23,122.04,122.21,9717.0
2019-03-18 15:00:00,122.19,122.26,122.04,122.06,7478.0,122.19,122.26,122.04,122.06,7478.0
2019-03-18 15:10:00,122.09,122.24,121.97,122.22,20425.0,122.09,122.24,121.97,122.22,20425.0
2019-03-18 15:20:00,122.18,122.2,122.01,122.16,23151.0,122.18,122.2,122.01,122.16,23151.0
2019-03-18 15:30:00,122.18,122.38,122.15,122.35,15970.0,122.18,122.38,122.15,122.35,15970.0
2019-03-18 15:40:00,122.35,122.66,122.34,122.5,24353.0,122.35,122.66,122.34,122.5,24353.0
2019-03-18 15:50:00,122.48,122.49,122.16,122.4,58509.0,122.48,122.49,122.16,122.4,58509.0
2019-03-19 09:30:00,122.94,123.01,121.28,121.52,27142.0,122.94,123.01,121.28,121.52,27142.0
2019-03-19 09:40:00,121.29,122.24,120.99,121.97,30024.0,121.29,122.24,120.99,121.97,30024.0
2019-03-19 09:50:00,121.92,122.35,121.91,122.3,8257.0,121.92,122.35,121.91,122.3,8257.0
2019-03-19 10:00:00,122.33,122.78,122.33,122.78,21682.0,122.33,122.78,122.33,122.78,21682.0
2019-03-19 10:10:00,122.69,123.51,122.69,123.29,31446.0,122.69,123.51,122.69,123.29,31446.0
2019-03-19 10:20:00,123.28,123.28,122.67,123.04,21485.0,123.28,123.28,122.67,123.04,21485.0
2019-03-19 10:30:00,123.02,123.3,122.94,123.08,14679.0,123.02,123.3,122.94,123.08,14679.0
2019-03-19 10:40:00,123.14,123.4,123.04,123.33,27425.0,123.14,123.4,123.04,123.33,27425.0
2019-03-19 10:50:00,123.31,123.47,123.17,123.33,24745.0,123.31,123.47,123.17,123.33,24745.0
2019-03-19 11:00:00,123.35,123.54,123.29,123.31,13867.0,123.35,123.54,123.29,123.31,13867.0
2019-03-19 11:10:00,123.37,123.45,123.06,123.28,12909.0,123.37,123.45,123.06,123.28,12909.0
2019-03-19 11:20:00,123.3,123.45,123.19,123.41,9380.0,123.3,123.45,123.19,123.41,9380.0
2019-03-19 11:30:00,123.44,123.44,123.14,123.35,13817.0,123.44,123.44,123.14,123.35,13817.0
2019-03-19 11:40:00,123.29,123.48,123.14,123.38,18195.0,123.29,123.48,123.14,123.38,18195.0
2019-03-19 11:50:00,123.43,123.43,123.19,123.38,13042.0,123.43,123.43,123.19,123.38,13042.0
2019-03-19 12:00:00,123.39,123.86,123.39,123.72,20750.0,123.39,123.86,123.39,123.72,20750.0
2019-03-19 12:10:00,123.74,124.18,123.7,124.18,29066.0,123.74,124.18,123.7,124.18,29066.0
2019-03-19 12:20:00,124.15,124.21,123.74,123.83,18429.0,124.15,124.21,123.74,123.83,18429.0
2019-03-19 12:30:00,123.8,123.9,123.6,123.64,15926.0,123.8,123.9,123.6,123.64,15926.0
2019-03-19 12:40:00,123.64,123.71,123.0,123.02,22755.0,123.64,123.71,123.0,123.02,22755.0
2019-03-19 12:50:00,123.11,123.53,123.06,123.53,15077.0,123.11,123.53,123.06,123.53,15077.0
2019-03-19 13:00:00,123.56,123.7,123.39,123.58,8841.0,123.56,123.7,123.39,123.58,8841.0
2019-03-19 13:10:00,123.6,123.8,123.51,123.71,7650.0,123.6,123.8,123.51,123.71,7650.0
2019-03-19 13:20:00,123.71,123.81,123.66,123.79,10080.0,123.71,123.81,123.66,123.79,10080.0
2019-03-19 13:30:00,123.8,124.13,123.75,124.03,38644.0,123.8,124.13,123.75,124.03,38644.0
2019-03-19 13:40:00,124.07,124.16,123.98,124.09,16068.0,124.07,124.16,123.98,124.09,16068.0
2019-03-19 13:50:00,124.14,124.39,124.11,124.28,14601.0,124.14,124.39,124.11,124.28,14601.0
2019-03-19 14:00:00,124.3,124.5,124.28,124.45,18537.0,124.3,124.5,124.28,124.45,18537.0
2019-03-19 14:10:00,124.47,124.47,124.23,124.44,10458.0,124.47,124.47,124.23,124.44,10458.0
2019-03-19 14:20:00,124.39,124.52,124.28,124.42,18831.0,124.39,124.52,124.28,124.42,18831.0
2019-03-19 14:30:00,124.48,124.49,124.28,124.34,6514.0,124.48,124.49,124.28,124.34,6514.0
2019-03-19 14:40:00,124.35,124.52,124.34,124.41,9103.0,124.35,124.52,124.34,124.41,9103.0
2019-03-19 14:50:00,124.38,124.53,124.35,124.42,15480.0,124.38,124.53,124.35,124.42,15480.0
2019-03-19 15:00:00,124.46,124.51,124.25,124.39,9656.0,124.46,124.51,124.25,124.39,9656.0
2019-03-19 15:10:00,124.36,124.37,124.15,124.24,17787.0,124.36,124.37,124.15,124.24,17787.0
2019-03-19 15:20:00,124.23,124.26,123.98,124.18,13693.0,124.23,124.26,123.98,124.18,13693.0
2019-03-19 15:30:00,124.18,124.26,123.82,123.82,20000.0,124.18,124.26,123.82,123.82,20000.0
2019-03-19 15:40:00,123.82,124.13,123.67,124.12,35348.0,123.82,124.13,123.67,124.12,35348.0
2019-03-19 15:50:00,124.13,124.23,123.87,124.14,64884.0,124.13,124.23,123.87,124.14,64884.0
2019-03-20 09:30:00,124.14,124.68,123.82,124.1,26759.0,124.14,124.68,123.82,124.1,26759.0
2019-03-20 09:40:00,124.04,124.34,123.88,124.32,16024.0,124.04,124.34,123.88,124.32,16024.0
2019-03-20 09:50:00,124.35,124.46,124.14,124.14,9622.0,124.35,124.46,124.14,124.14,9622.0
2019-03-20 10:00:00,124.19,124.67,124.14,124.38,12498.0,124.19,124.67,124.14,124.38,12498.0
2019-03-20 10:10:00,124.42,124.45,124.02,124.21,19188.0,124.42,124.45,124.02,124.21,19188.0
2019-03-20 10:20:00,124.19,124.31,123.91,124.15,8884.0,124.19,124.31,123.91,124.15,8884.0
2019-03-20 10:30:00,124.19,124.35,124.07,124.28,26442.0,124.19,124.35,124.07,124.28,26442.0
2019-03-20 10:40:00,124.29,124.39,124.21,124.38,13777.0,124.29,124.39,124.21,124.38,13777.0
2019-03-20 10:50:00,124.32,124.32,123.65,123.65,19281.0,124.32,124.32,123.65,123.65,19281.0
2019-03-20 11:00:00,123.86,123.88,123.4,123.67,17287.0,123.86,123.88,123.4,123.67,17287.0
2019-03-20 11:10:00,123.63,123.91,123.54,123.91,9426.0,123.63,123.91,123.54,123.91,9426.0
2019-03-20 11:20:00,123.86,123.86,123.43,123.43,12885.0,123.86,123.86,123.43,123.43,12885.0
2019-03-20 11:30:00,123.42,123.47,123.23,123.34,9442.0,123.42,123.47,123.23,123.34,9442.0
2019-03-20 11:40:00,123.36,123.36,122.89,122.91,9708.0,123.36,123.36,122.89,122.91,9708.0
2019-03-20 11:50:00,122.91,123.02,122.17,122.34,14259.0,122.91,123.02,122.17,122.34,14259.0
2019-03-20 12:00:00,122.4,122.93,122.37,122.93,14226.0,122.4,122.93,122.37,122.93,14226.0
2019-03-20 12:10:00,122.98,123.0,122.78,122.83,3709.0,122.98,123.0,122.78,122.83,3709.0
2019-03-20 12:20:00,122.85,123.19,122.84,123.01,5763.0,122.85,123.19,122.84,123.01,5763.0
2019-03-20 12:30:00,122.97,123.09,122.62,122.9,7825.0,122.97,123.09,122.62,122.9,7825.0
2019-03-20 12:40:00,122.94,123.0,122.5,122.89,7362.0,122.94,123.0,122.5,122.89,7362.0
2019-03-20 12:50:00,122.92,123.16,122.92,123.16,2920.0,122.92,123.16,122.92,123.16,2920.0
2019-03-20 13:00:00,123.19,123.34,123.1,123.31,2600.0,123.19,123.34,123.1,123.31,2600.0
2019-03-20 13:10:00,123.34,123.48,123.28,123.37,6232.0,123.34,123.48,123.28,123.37,6232.0
2019-03-20 13:20:00,123.39,123.49,123.28,123.37,10665.0,123.39,123.49,123.28,123.37,10665.0
2019-03-20 13:30:00,123.36,123.56,123.29,123.56,2646.0,123.36,123.56,123.29,123.56,2646.0
2019-03-20 13:40:00,123.45,123.5,123.36,123.5,2650.0,123.45,123.5,123.36,123.5,2650.0
2019-03-20 13:50:00,123.51,123.85,123.51,123.85,6210.0,123.51,123.85,123.51,123.85,6210.0
2019-03-20 14:00:00,123.88,124.8,123.88,124.55,23121.0,123.88,124.8,123.88,124.55,23121.0
2019-03-20 14:10:00,124.6,124.96,124.58,124.63,7792.0,124.6,124.96,124.58,124.63,7792.0
2019-03-20 14:20:00,124.67,125.19,124.64,125.18,38507.0,124.67,125.19,124.64,125.18,38507.0
2019-03-20 14:30:00,125.19,125.39,124.92,125.33,23365.0,125.19,125.39,124.92,125.33,23365.0
2019-03-20 14:40:00,125.38,125.39,125.08,125.22,8401.0,125.38,125.39,125.08,125.22,8401.0
2019-03-20 14:50:00,125.21,125.31,124.74,124.85,8876.0,125.21,125.31,124.74,124.85,8876.0
2019-03-20 15:00:00,124.91,125.11,124.4,124.66,10220.0,124.91,125.11,124.4,124.66,10220.0
2019-03-20 15:10:00,124.7,124.73,124.47,124.73,19200.0,124.7,124.73,124.47,124.73,19200.0
2019-03-20 15:20:00,124.76,124.76,124.55,124.61,5029.0,124.76,124.76,124.55,124.61,5029.0
2019-03-20 15:30:00,124.58,124.6,124.06,124.42,19733.0,124.58,124.6,124.06,124.42,19733.0
2019-03-20 15:40:00,124.44,124.98,124.42,124.9,23344.0,124.44,124.98,124.42,124.9,23344.0
2019-03-20 15:50:00,124.87,124.88,124.4,124.55,60479.0,124.87,124.88,124.4,124.55,60479.0
2019-03-21 09:30:00,123.99,125.83,123.95,125.59,27716.0,123.99,125.83,123.95,125.59,27716.0
2019-03-21 09:40:00,125.71,126.39,125.29,126.3,48845.0,125.71,126.39,125.29,126.3,48845.0
2019-03-21 09:50:00,126.4,127.09,126.18,126.4,40249.0,126.4,127.09,126.18,126.4,40249.0
2019-03-21 10:00:00,126.39,126.74,126.31,126.38,26773.0,126.39,126.74,126.31,126.38,26773.0
2019-03-21 10:10:00,126.38,126.62,126.27,126.41,19441.0,126.38,126.62,126.27,126.41,19441.0
2019-03-21 10:20:00,126.37,126.66,126.2,126.65,10828.0,126.37,126.66,126.2,126.65,10828.0
2019-03-21 10:30:00,126.74,126.84,126.46,126.84,12682.0,126.74,126.84,126.46,126.84,12682.0
2019-03-21 10:40:00,126.87,126.98,126.59,126.89,11361.0,126.87,126.98,126.59,126.89,11361.0
2019-03-21 10:50:00,126.83,127.1,126.76,126.88,17746.0,126.83,127.1,126.76,126.88,17746.0
2019-03-21 11:00:00,126.94,127.52,126.93,127.13,19920.0,126.94,127.52,126.93,127.13,19920.0
2019-03-21 11:10:00,127.18,127.34,126.98,127.1,10445.0,127.18,127.34,126.98,127.1,10445.0
2019-03-21 11:20:00,127.16,127.5,127.06,127.27,11774.0,127.16,127.5,127.06,127.27,11774.0
2019-03-21 11:30:00,127.16,127.4,127.15,127.27,11596.0,127.16,127.4,127.15,127.27,11596.0
2019-03-21 11:40:00,127.28,127.69,127.28,127.42,13448.0,127.28,127.69,127.28,127.42,13448.0
2019-03-21 11:50:00,127.52,127.8,127.46,127.71,8867.0,127.52,127.8,127.46,127.71,8867.0
2019-03-21 12:00:00,127.75,127.75,127.53,127.66,8228.0,127.75,127.75,127.53,127.66,8228.0
2019-03-21 12:10:00,127.67,127.84,127.64,127.7,7630.0,127.67,127.84,127.64,127.7,7630.0
2019-03-21 12:20:00,127.74,127.8,127.24,127.27,13615.0,127.74,127.8,127.24,127.27,13615.0
2019-03-21 12:30:00,127.28,127.5,127.15,127.37,8650.0,127.28,127.5,127.15,127.37,8650.0
2019-03-21 12:40:00,127.37,127.49,127.28,127.46,9414.0,127.37,127.49,127.28,127.46,9414.0
2019-03-21 12:50:00,127.51,127.57,127.27,127.37,7718.0,127.51,127.57,127.27,127.37,7718.0
2019-03-21 13:00:00,127.44,127.81,127.42,127.8,9655.0,127.44,127.81,127.42,127.8,9655.0
2019-03-21 13:10:00,127.79,128.06,127.74,128.02,26208.0,127.79,128.06,127.74,128.02,26208.0
2019-03-21 13:20:00,128.0,128.26,127.97,128.21,12761.0,128.0,128.26,127.97,128.21,12761.0
2019-03-21 13:30:00,128.21,128.21,127.84,127.87,16864.0,128.21,128.21,127.84,127.87,16864.0
2019-03-21 13:40:00,127.9,128.01,127.73,127.91,24996.0,127.9,128.01,127.73,127.91,24996.0
2019-03-21 13:50:00,127.96,128.05,127.84,127.91,8181.0,127.96,128.05,127.84,127.91,8181.0
2019-03-21 14:00:00,127.93,128.12,127.8,128.07,15153.0,127.93,128.12,127.8,128.07,15153.0
2019-03-21 14:10:00,128.07,128.2,128.0,128.2,11335.0,128.07,128.2,128.0,128.2,11335.0
2019-03-21 14:20:00,128.23,128.38,128.17,128.22,10407.0,128.23,128.38,128.17,128.22,10407.0
2019-03-21 14:30:00,128.23,128.36,128.14,128.36,10348.0,128.23,128.36,128.14,128.36,10348.0
2019-03-21 14:40:00,128.34,128.7,128.31,128.7,11944.0,128.34,128.7,128.31,128.7,11944.0
2019-03-21 14:50:00,128.64,128.74,128.54,128.55,14251.0,128.64,128.74,128.54,128.55,14251.0
2019-03-21 15:00:00,128.56,128.82,128.41,128.64,24689.0,128.56,128.82,128.41,128.64,24689.0
2019-03-21 15:10:00,128.64,128.64,128.14,128.32,14688.0,128.64,128.64,128.14,128.32,14688.0
2019-03-21 15:20:00,128.31,128.4,128.23,128.3,19019.0,128.31,128.4,128.23,128.3,19019.0
2019-03-21 15:30:00,128.34,128.59,128.32,128.53,20782.0,128.34,128.59,128.32,128.53,20782.0
2019-03-21 15:40:00,128.52,128.77,128.5,128.53,40547.0,128.52,128.77,128.5,128.53,40547.0
2019-03-21 15:50:00,128.53,128.66,128.42,128.56,72807.0,128.53,128.66,128.42,128.56,72807.0
2019-03-22 09:30:00,127.53,127.86,127.18,127.49,37147.0,127.53,127.86,127.18,127.49,37147.0
2019-03-22 09:40:00,127.61,127.63,126.22,126.32,34111.0,127.61,127.63,126.22,126.32,34111.0
2019-03-22 09:50:00,126.42,126.76,125.59,125.93,38793.0,126.42,126.76,125.59,125.93,38793.0
2019-03-22 10:00:00,126.09,127.06,125.93,127.03,28570.0,126.09,127.06,125.93,127.03,28570.0
2019-03-22 10:10:00,127.0,127.34,126.53,127.2,24519.0,127.0,127.34,126.53,127.2,24519.0
2019-03-22 10:20:00,127.26,127.28,126.33,126.33,37858.0,127.26,127.28,126.33,126.33,37858.0
2019-03-22 10:30:00,126.53,126.59,126.2,126.3,21506.0,126.53,126.59,126.2,126.3,21506.0
2019-03-22 10:40:00,126.23,126.36,125.95,126.0,11992.0,126.23,126.36,125.95,126.0,11992.0
2019-03-22 10:50:00,126.0,126.23,125.56,125.73,16303.0,126.0,126.23,125.56,125.73,16303.0
2019-03-22 11:00:00,125.75,125.83,125.14,125.14,67074.0,125.75,125.83,125.14,125.14,67074.0
2019-03-22 11:10:00,125.26,125.26,124.19,124.25,49914.0,125.26,125.26,124.19,124.25,49914.0
2019-03-22 11:20:00,124.28,124.47,123.83,123.89,32751.0,124.28,124.47,123.83,123.89,32751.0
2019-03-22 11:30:00,123.82,124.07,123.62,123.75,27057.0,123.82,124.07,123.62,123.75,27057.0
2019-03-22 11:40:00,123.76,123.81,122.91,123.44,50203.0,123.76,123.81,122.91,123.44,50203.0
2019-03-22 11:50:00,123.43,123.6,122.55,122.73,30660.0,123.43,123.6,122.55,122.73,30660.0
2019-03-22 12:00:00,122.73,123.38,122.63,122.77,30311.0,122.73,123.38,122.63,122.77,30311.0
2019-03-22 12:10:00,122.64,122.91,122.26,122.71,22520.0,122.64,122.91,122.26,122.71,22520.0
2019-03-22 12:20:00,122.7,123.49,122.69,122.97,30780.0,122.7,123.49,122.69,122.97,30780.0
2019-03-22 12:30:00,122.93,123.17,122.73,122.98,23951.0,122.93,123.17,122.73,122.98,23951.0
2019-03-22 12:40:00,123.06,123.09,122.66,122.87,16066.0,123.06,123.09,122.66,122.87,16066.0
2019-03-22 12:50:00,122.87,123.21,122.87,123.2,17870.0,122.87,123.21,122.87,123.2,17870.0
2019-03-22 13:00:00,123.23,123.9,123.2,123.81,10459.0,123.23,123.9,123.2,123.81,10459.0
2019-03-22 13:10:00,123.88,123.89,123.55,123.76,19107.0,123.88,123.89,123.55,123.76,19107.0
2019-03-22 13:20:00,123.77,123.81,123.38,123.55,16322.0,123.77,123.81,123.38,123.55,16322.0
2019-03-22 13:30:00,123.59,123.85,123.37,123.46,7122.0,123.59,123.85,123.37,123.46,7122.0
2019-03-22 13:40:00,123.46,123.63,123.34,123.4,5568.0,123.46,123.63,123.34,123.4,5568.0
2019-03-22 13:50:00,123.36,123.46,123.02,123.23,11800.0,123.36,123.46,123.02,123.23,11800.0
2019-03-22 14:00:00,123.23,123.54,123.23,123.43,9561.0,123.23,123.54,123.23,123.43,9561.0
2019-03-22 14:10:00,123.46,123.95,123.46,123.84,13184.0,123.46,123.95,123.46,123.84,13184.0
2019-03-22 14:20:00,123.84,124.11,123.84,124.1,18870.0,123.84,124.11,123.84,124.1,18870.0
2019-03-22 14:30:00,124.09,124.24,123.82,124.2,36133.0,124.09,124.24,123.82,124.2,36133.0
2019-03-22 14:40:00,124.29,124.7,124.27,124.57,11835.0,124.29,124.7,124.27,124.57,11835.0
2019-03-22 14:50:00,124.52,124.91,124.48,124.85,45017.0,124.52,124.91,124.48,124.85,45017.0
2019-03-22 15:00:00,124.83,125.0,124.63,124.71,60755.0,124.83,125.0,124.63,124.71,60755.0
2019-03-22 15:10:00,124.71,124.71,124.04,124.16,27257.0,124.71,124.71,124.04,124.16,27257.0
2019-03-22 15:20:00,124.09,124.16,123.73,123.74,24505.0,124.09,124.16,123.73,123.74,24505.0
2019-03-22 15:30:00,123.71,123.76,123.39,123.48,36144.0,123.71,123.76,123.39,123.48,36144.0
2019-03-22 15:40:00,123.51,123.63,123.14,123.63,55030.0,123.51,123.63,123.14,123.63,55030.0
2019-03-22 15:50:00,123.61,123.61,123.0,123.11,69079.0,123.61,123.61,123.0,123.11,69079.0
2019-03-25 09:30:00,122.72,123.66,121.58,123.53,46026.0,122.72,123.66,121.58,123.53,46026.0
2019-03-25 09:40:00,123.59,124.11,122.13,122.25,15985.0,123.59,124.11,122.13,122.25,15985.0
2019-03-25 09:50:00,122.39,123.06,122.17,123.0,11495.0,122.39,123.06,122.17,123.0,11495.0
2019-03-25 10:00:00,123.0,123.09,122.36,122.37,12044.0,123.0,123.09,122.36,122.37,12044.0
2019-03-25 10:10:00,122.3,122.69,122.17,122.43,12714.0,122.3,122.69,122.17,122.43,12714.0
2019-03-25 10:20:00,122.33,122.6,121.85,122.47,18537.0,122.33,122.6,121.85,122.47,18537.0
2019-03-25 10:30:00,122.47,122.97,122.06,122.26,17193.0,122.47,122.97,122.06,122.26,17193.0
2019-03-25 10:40:00,122.1,122.9,122.0,122.9,16180.0,122.1,122.9,122.0,122.9,16180.0
2019-03-25 10:50:00,122.91,123.2,122.76,122.78,17563.0,122.91,123.2,122.76,122.78,17563.0
2019-03-25 11:00:00,122.8,123.03,122.48,122.7,17426.0,122.8,123.03,122.48,122.7,17426.0
2019-03-25 11:10:00,122.73,122.73,122.11,122.49,24071.0,122.73,122.73,122.11,122.49,24071.0
2019-03-25 11:20:00,122.53,123.36,122.42,123.36,19049.0,122.53,123.36,122.42,123.36,19049.0
2019-03-25 11:30:00,123.25,123.27,122.75,123.19,10494.0,123.25,123.27,122.75,123.19,10494.0
2019-03-25 11:40:00,123.19,123.19,122.07,122.13,16724.0,123.19,123.19,122.07,122.13,16724.0
2019-03-25 11:50:00,122.14,122.62,122.14,122.41,7468.0,122.14,122.62,122.14,122.41,7468.0
2019-03-25 12:00:00,122.36,122.68,122.07,122.66,8974.0,122.36,122.68,122.07,122.66,8974.0
2019-03-25 12:10:00,122.57,122.88,122.45,122.64,19063.0,122.57,122.88,122.45,122.64,19063.0
2019-03-25 12:20:00,122.74,123.11,122.62,122.88,12950.0,122.74,123.11,122.62,122.88,12950.0
2019-03-25 12:30:00,122.83,122.87,122.25,122.37,15388.0,122.83,122.87,122.25,122.37,15388.0
2019-03-25 12:40:00,122.38,122.54,122.3,122.45,8798.0,122.38,122.54,122.3,122.45,8798.0
2019-03-25 12:50:00,122.51,122.78,122.44,122.78,7421.0,122.51,122.78,122.44,122.78,7421.0
2019-03-25 13:00:00,122.83,122.91,122.55,122.8,11571.0,122.83,122.91,122.55,122.8,11571.0
2019-03-25 13:10:00,122.79,123.05,122.65,122.71,10498.0,122.79,123.05,122.65,122.71,10498.0
2019-03-25 13:20:00,122.8,122.8,122.4,122.7,20057.0,122.8,122.8,122.4,122.7,20057.0
2019-03-25 13:30:00,122.59,123.0,122.45,122.91,12611.0,122.59,123.0,122.45,122.91,12611.0
2019-03-25 13:40:00,122.88,122.91,122.08,122.28,16964.0,122.88,122.91,122.08,122.28,16964.0
2019-03-25 13:50:00,122.37,122.51,122.23,122.39,10338.0,122.37,122.51,122.23,122.39,10338.0
2019-03-25 14:00:00,122.38,122.71,122.25,122.28,35228.0,122.38,122.71,122.25,122.28,35228.0
2019-03-25 14:10:00,122.27,122.75,122.2,122.44,17185.0,122.27,122.75,122.2,122.44,17185.0
2019-03-25 14:20:00,122.45,122.77,122.36,122.74,13479.0,122.45,122.77,122.36,122.74,13479.0
2019-03-25 14:30:00,122.76,122.87,122.65,122.8,9141.0,122.76,122.87,122.65,122.8,9141.0
2019-03-25 14:40:00,122.81,123.2,122.81,123.1,14789.0,122.81,123.2,122.81,123.1,14789.0
2019-03-25 14:50:00,123.08,123.14,122.88,123.03,11772.0,123.08,123.14,122.88,123.03,11772.0
2019-03-25 15:00:00,123.02,123.2,122.97,123.12,26651.0,123.02,123.2,122.97,123.12,26651.0
2019-03-25 15:10:00,123.12,123.79,123.12,123.32,33778.0,123.12,123.79,123.12,123.32,33778.0
2019-03-25 15:20:00,123.29,123.89,123.22,123.65,23347.0,123.29,123.89,123.22,123.65,23347.0
2019-03-25 15:30:00,123.66,123.99,123.2,123.5,33422.0,123.66,123.99,123.2,123.5,33422.0
2019-03-25 15:40:00,123.5,123.75,123.29,123.43,43079.0,123.5,123.75,123.29,123.43,43079.0
2019-03-25 15:50:00,123.41,123.67,123.24,123.47,92823.0,123.41,123.67,123.24,123.47,92823.0
2019-03-26 09:30:00,125.14,125.49,124.34,124.73,45209.0,125.14,125.49,124.34,124.73,45209.0
2019-03-26 09:40:00,124.83,124.96,124.35,124.71,21994.0,124.83,124.96,124.35,124.71,21994.0
2019-03-26 09:50:00,124.8,125.68,124.77,125.56,15421.0,124.8,125.68,124.77,125.56,15421.0
2019-03-26 10:00:00,125.46,125.89,124.94,124.96,22941.0,125.46,125.89,124.94,124.96,22941.0
2019-03-26 10:10:00,124.81,124.94,124.29,124.38,12373.0,124.81,124.94,124.29,124.38,12373.0
2019-03-26 10:20:00,124.43,124.73,124.22,124.49,12307.0,124.43,124.73,124.22,124.49,12307.0
2019-03-26 10:30:00,124.47,124.5,123.94,124.22,21554.0,124.47,124.5,123.94,124.22,21554.0
2019-03-26 10:40:00,124.29,124.94,124.28,124.94,7970.0,124.29,124.94,124.28,124.94,7970.0
2019-03-26 10:50:00,124.88,125.17,124.79,125.06,11711.0,124.88,125.17,124.79,125.06,11711.0
2019-03-26 11:00:00,125.09,125.17,124.89,124.98,8617.0,125.09,125.17,124.89,124.98,8617.0
2019-03-26 11:10:00,125.22,125.34,124.9,124.92,5988.0,125.22,125.34,124.9,124.92,5988.0
2019-03-26 11:20:00,125.0,125.16,124.83,125.07,3600.0,125.0,125.16,124.83,125.07,3600.0
2019-03-26 11:30:00,125.13,125.22,124.86,125.09,6040.0,125.13,125.22,124.86,125.09,6040.0
2019-03-26 11:40:00,125.21,125.21,124.37,124.51,10176.0,125.21,125.21,124.37,124.51,10176.0
2019-03-26 11:50:00,124.6,124.6,124.16,124.52,9520.0,124.6,124.6,124.16,124.52,9520.0
2019-03-26 12:00:00,124.57,125.04,124.55,124.85,17616.0,124.57,125.04,124.55,124.85,17616.0
2019-03-26 12:10:00,124.9,125.38,124.84,125.25,7750.0,124.9,125.38,124.84,125.25,7750.0
2019-03-26 12:20:00,125.3,125.3,124.66,124.98,13036.0,125.3,125.3,124.66,124.98,13036.0
2019-03-26 12:30:00,124.94,124.96,124.65,124.7,18195.0,124.94,124.96,124.65,124.7,18195.0
2019-03-26 12:40:00,124.74,124.78,124.26,124.28,47005.0,124.74,124.78,124.26,124.28,47005.0
2019-03-26 12:50:00,124.33,124.82,124.27,124.7,34338.0,124.33,124.82,124.27,124.7,34338.0
2019-03-26 13:00:00,124.72,124.94,124.6,124.94,6197.0,124.72,124.94,124.6,124.94,6197.0
2019-03-26 13:10:00,124.94,125.04,124.73,124.83,5673.0,124.94,125.04,124.73,124.83,5673.0
2019-03-26 13:20:00,124.83,124.84,124.56,124.76,8925.0,124.83,124.84,124.56,124.76,8925.0
2019-03-26 13:30:00,124.74,124.8,124.4,124.55,7262.0,124.74,124.8,124.4,124.55,7262.0
2019-03-26 13:40:00,124.54,124.77,124.51,124.61,10304.0,124.54,124.77,124.51,124.61,10304.0
2019-03-26 13:50:00,124.67,124.75,124.44,124.55,13678.0,124.67,124.75,124.44,124.55,13678.0
2019-03-26 14:00:00,124.55,124.82,124.43,124.79,8165.0,124.55,124.82,124.43,124.79,8165.0
2019-03-26 14:10:00,124.8,124.87,124.64,124.81,8447.0,124.8,124.87,124.64,124.81,8447.0
2019-03-26 14:20:00,124.76,124.78,124.5,124.57,11964.0,124.76,124.78,124.5,124.57,11964.0
2019-03-26 14:30:00,124.59,124.73,124.36,124.7,10094.0,124.59,124.73,124.36,124.7,10094.0
2019-03-26 14:40:00,124.72,124.85,124.66,124.67,5432.0,124.72,124.85,124.66,124.67,5432.0
2019-03-26 14:50:00,124.67,124.96,124.5,124.96,18868.0,124.67,124.96,124.5,124.96,18868.0
2019-03-26 15:00:00,124.94,125.21,124.9,125.17,8256.0,124.94,125.21,124.9,125.17,8256.0
2019-03-26 15:10:00,125.18,125.2,124.79,124.86,14035.0,125.18,125.2,124.79,124.86,14035.0
2019-03-26 15:20:00,124.8,125.0,124.67,124.8,13619.0,124.8,125.0,124.67,124.8,13619.0
2019-03-26 15:30:00,124.74,124.88,124.61,124.87,15630.0,124.74,124.88,124.61,124.87,15630.0
2019-03-26 15:40:00,124.88,125.1,124.72,125.09,28931.0,124.88,125.1,124.72,125.09,28931.0
2019-03-26 15:50:00,125.1,125.71,125.05,125.56,84272.0,125.1,125.71,125.05,125.56,84272.0
2019-03-27 09:30:00,125.54,125.82,124.63,125.25,27964.0,125.54,125.82,124.63,125.25,27964.0
2019-03-27 09:40:00,125.25,125.56,124.83,125.22,14719.0,125.25,125.56,124.83,125.22,14719.0
2019-03-27 09:50:00,125.22,125.58,124.65,124.79,11970.0,125.22,125.58,124.65,124.79,11970.0
2019-03-27 10:00:00,124.63,124.91,124.53,124.56,18144.0,124.63,124.91,124.53,124.56,18144.0
2019-03-27 10:10:00,124.65,125.03,124.61,124.8,6413.0,124.65,125.03,124.61,124.8,6413.0
2019-03-27 10:20:00,124.8,125.03,124.61,124.77,12404.0,124.8,125.03,124.61,124.77,12404.0
2019-03-27 10:30:00,124.68,124.83,124.1,124.1,14261.0,124.68,124.83,124.1,124.1,14261.0
2019-03-27 10:40:00,124.19,124.4,123.45,124.15,24265.0,124.19,124.4,123.45,124.15,24265.0
2019-03-27 10:50:00,123.98,123.98,123.62,123.81,11725.0,123.98,123.98,123.62,123.81,11725.0
2019-03-27 11:00:00,123.84,124.07,122.58,122.82,30910.0,123.84,124.07,122.58,122.82,30910.0
2019-03-27 11:10:00,122.79,122.87,121.32,121.63,49710.0,122.79,122.87,121.32,121.63,49710.0
2019-03-27 11:20:00,121.71,121.88,121.15,121.2,35974.0,121.71,121.88,121.15,121.2,35974.0
2019-03-27 11:30:00,121.25,121.36,120.52,120.9,43430.0,121.25,121.36,120.52,120.9,43430.0
2019-03-27 11:40:00,120.97,121.49,120.75,120.96,18349.0,120.97,121.49,120.75,120.96,18349.0
2019-03-27 11:50:00,120.83,121.63,120.83,121.39,33709.0,120.83,121.63,120.83,121.39,33709.0
2019-03-27 12:00:00,121.41,121.82,121.29,121.73,13740.0,121.41,121.82,121.29,121.73,13740.0
2019-03-27 12:10:00,121.71,122.15,121.61,122.09,18759.0,121.71,122.15,121.61,122.09,18759.0
2019-03-27 12:20:00,122.24,122.42,121.9,122.09,12914.0,122.24,122.42,121.9,122.09,12914.0
2019-03-27 12:30:00,122.15,122.76,122.11,122.69,7961.0,122.15,122.76,122.11,122.69,7961.0
2019-03-27 12:40:00,122.68,123.05,122.4,123.05,5699.0,122.68,123.05,122.4,123.05,5699.0
2019-03-27 12:50:00,123.03,123.04,122.41,122.41,6605.0,123.03,123.04,122.41,122.41,6605.0
2019-03-27 13:00:00,122.37,122.39,122.08,122.08,7320.0,122.37,122.39,122.08,122.08,7320.0
2019-03-27 13:10:00,122.08,122.97,122.08,122.68,14008.0,122.08,122.97,122.08,122.68,14008.0
2019-03-27 13:20:00,122.61,122.81,122.5,122.5,12986.0,122.61,122.81,122.5,122.5,12986.0
2019-03-27 13:30:00,122.57,122.77,122.46,122.65,7587.0,122.57,122.77,122.46,122.65,7587.0
2019-03-27 13:40:00,122.76,123.39,122.76,123.2,4840.0,122.76,123.39,122.76,123.2,4840.0
2019-03-27 13:50:00,123.1,123.3,122.85,122.85,6917.0,123.1,123.3,122.85,122.85,6917.0
2019-03-27 14:00:00,122.83,123.19,122.82,123.16,6527.0,122.83,123.19,122.82,123.16,6527.0
2019-03-27 14:10:00,123.18,123.47,123.06,123.06,6555.0,123.18,123.47,123.06,123.06,6555.0
2019-03-27 14:20:00,122.91,123.2,122.87,123.09,7284.0,122.91,123.2,122.87,123.09,7284.0
2019-03-27 14:30:00,123.07,123.31,122.49,122.5,9012.0,123.07,123.31,122.49,122.5,9012.0
2019-03-27 14:40:00,122.52,122.79,122.33,122.6,10650.0,122.52,122.79,122.33,122.6,10650.0
2019-03-27 14:50:00,122.78,122.98,122.69,122.7,8003.0,122.78,122.98,122.69,122.7,8003.0
2019-03-27 15:00:00,122.77,122.86,122.62,122.8,11230.0,122.77,122.86,122.62,122.8,11230.0
2019-03-27 15:10:00,122.86,123.08,122.84,123.01,8034.0,122.86,123.08,122.84,123.01,8034.0
2019-03-27 15:20:00,123.07,123.42,123.04,123.42,10500.0,123.07,123.42,123.04,123.42,10500.0
2019-03-27 15:30:00,123.4,123.6,123.33,123.51,15958.0,123.4,123.6,123.33,123.51,15958.0
2019-03-27 15:40:00,123.52,123.73,123.44,123.46,25340.0,123.52,123.73,123.44,123.46,25340.0
2019-03-27 15:50:00,123.5,123.61,123.24,123.45,59730.0,123.5,123.61,123.24,123.45,59730.0
2019-03-28 09:30:00,124.0,124.0,122.5,122.74,23237.0,124.0,124.0,122.5,122.74,23237.0
2019-03-28 09:40:00,122.81,124.06,122.5,124.0,16796.0,122.81,124.06,122.5,124.0,16796.0
2019-03-28 09:50:00,123.95,124.29,123.62,123.98,26399.0,123.95,124.29,123.62,123.98,26399.0
2019-03-28 10:00:00,124.02,124.3,124.01,124.26,24117.0,124.02,124.3,124.01,124.26,24117.0
2019-03-28 10:10:00,124.26,124.26,123.7,123.97,10225.0,124.26,124.26,123.7,123.97,10225.0
2019-03-28 10:20:00,124.01,124.67,123.97,124.51,16155.0,124.01,124.67,123.97,124.51,16155.0
2019-03-28 10:30:00,124.48,124.65,124.11,124.19,16400.0,124.48,124.65,124.11,124.19,16400.0
2019-03-28 10:40:00,124.19,124.66,123.89,124.0,17299.0,124.19,124.66,123.89,124.0,17299.0
2019-03-28 10:50:00,123.91,123.94,123.19,123.34,10857.0,123.91,123.94,123.19,123.34,10857.0
2019-03-28 11:00:00,123.38,123.51,122.77,123.05,10100.0,123.38,123.51,122.77,123.05,10100.0
2019-03-28 11:10:00,123.07,123.4,123.03,123.17,7480.0,123.07,123.4,123.03,123.17,7480.0
2019-03-28 11:20:00,123.07,123.07,122.09,122.09,8643.0,123.07,123.07,122.09,122.09,8643.0
2019-03-28 11:30:00,122.2,122.99,122.2,122.99,8344.0,122.2,122.99,122.2,122.99,8344.0
2019-03-28 11:40:00,122.96,123.38,122.71,123.38,3914.0,122.96,123.38,122.71,123.38,3914.0
2019-03-28 11:50:00,123.4,123.4,123.01,123.21,5155.0,123.4,123.4,123.01,123.21,5155.0
2019-03-28 12:00:00,123.15,123.63,123.08,123.36,6774.0,123.15,123.63,123.08,123.36,6774.0
2019-03-28 12:10:00,123.32,123.72,123.28,123.72,6283.0,123.32,123.72,123.28,123.72,6283.0
2019-03-28 12:20:00,123.76,123.93,123.65,123.82,14918.0,123.76,123.93,123.65,123.82,14918.0
2019-03-28 12:30:00,123.83,123.89,123.57,123.83,7850.0,123.83,123.89,123.57,123.83,7850.0
2019-03-28 12:40:00,123.86,124.0,123.82,123.94,4625.0,123.86,124.0,123.82,123.94,4625.0
2019-03-28 12:50:00,123.97,124.2,123.97,124.09,5700.0,123.97,124.2,123.97,124.09,5700.0
2019-03-28 13:00:00,124.2,124.44,124.19,124.29,7471.0,124.2,124.44,124.19,124.29,7471.0
2019-03-28 13:10:00,124.28,124.43,124.25,124.34,10325.0,124.28,124.43,124.25,124.34,10325.0
2019-03-28 13:20:00,124.32,124.4,124.25,124.38,4425.0,124.32,124.4,124.25,124.38,4425.0
2019-03-28 13:30:00,124.41,124.49,124.37,124.41,5902.0,124.41,124.49,124.37,124.41,5902.0
2019-03-28 13:40:00,124.38,124.38,124.17,124.22,4015.0,124.38,124.38,124.17,124.22,4015.0
2019-03-28 13:50:00,124.27,124.36,124.17,124.33,9718.0,124.27,124.36,124.17,124.33,9718.0
2019-03-28 14:00:00,124.36,124.37,123.76,124.07,13763.0,124.36,124.37,123.76,124.07,13763.0
2019-03-28 14:10:00,124.07,124.29,124.02,124.2,25824.0,124.07,124.29,124.02,124.2,25824.0
2019-03-28 14:20:00,124.24,124.53,124.15,124.48,13900.0,124.24,124.53,124.15,124.48,13900.0
2019-03-28 14:30:00,124.4,124.45,124.19,124.42,9591.0,124.4,124.45,124.19,124.42,9591.0
2019-03-28 14:40:00,124.38,124.43,124.16,124.16,5510.0,124.38,124.43,124.16,124.16,5510.0
2019-03-28 14:50:00,124.26,124.26,124.03,124.23,3456.0,124.26,124.26,124.03,124.23,3456.0
2019-03-28 15:00:00,124.24,124.53,124.24,124.39,6335.0,124.24,124.53,124.24,124.39,6335.0
2019-03-28 15:10:00,124.42,124.59,124.33,124.38,24663.0,124.42,124.59,124.33,124.38,24663.0
2019-03-28 15:20:00,124.37,124.46,124.19,124.28,9454.0,124.37,124.46,124.19,124.28,9454.0
2019-03-28 15:30:00,124.25,124.35,124.18,124.27,10252.0,124.25,124.35,124.18,124.27,10252.0
2019-03-28 15:40:00,124.2,124.28,124.1,124.19,25910.0,124.2,124.28,124.1,124.19,25910.0
2019-03-28 15:50:00,124.17,124.42,123.91,124.1,67143.0,124.17,124.42,123.91,124.1,67143.0
2019-03-29 09:30:00,125.36,125.83,124.73,124.98,42395.0,125.36,125.83,124.73,124.98,42395.0
2019-03-29 09:40:00,124.87,125.25,124.3,124.54,11525.0,124.87,125.25,124.3,124.54,11525.0
2019-03-29 09:50:00,124.53,125.05,124.32,124.82,10194.0,124.53,125.05,124.32,124.82,10194.0
2019-03-29 10:00:00,124.96,125.67,124.76,125.62,8704.0,124.96,125.67,124.76,125.62,8704.0
2019-03-29 10:10:00,125.75,126.3,125.68,126.3,20734.0,125.75,126.3,125.68,126.3,20734.0
2019-03-29 10:20:00,126.32,126.73,126.12,126.67,16147.0,126.32,126.73,126.12,126.67,16147.0
2019-03-29 10:30:00,126.58,126.76,126.48,126.64,25936.0,126.58,126.76,126.48,126.64,25936.0
2019-03-29 10:40:00,126.65,126.71,126.15,126.22,7712.0,126.65,126.71,126.15,126.22,7712.0
2019-03-29 10:50:00,126.14,126.15,125.78,125.96,8830.0,126.14,126.15,125.78,125.96,8830.0
2019-03-29 11:00:00,125.92,126.67,125.92,126.67,12370.0,125.92,126.67,125.92,126.67,12370.0
2019-03-29 11:10:00,126.63,126.81,126.58,126.64,12363.0,126.63,126.81,126.58,126.64,12363.0
2019-03-29 11:20:00,126.64,127.0,126.52,126.95,13269.0,126.64,127.0,126.52,126.95,13269.0
2019-03-29 11:30:00,126.95,126.96,126.65,126.77,12990.0,126.95,126.96,126.65,126.77,12990.0
2019-03-29 11:40:00,126.83,126.88,126.3,126.56,28676.0,126.83,126.88,126.3,126.56,28676.0
2019-03-29 11:50:00,126.31,126.33,126.1,126.11,6719.0,126.31,126.33,126.1,126.11,6719.0
2019-03-29 12:00:00,126.08,126.18,125.96,126.03,7880.0,126.08,126.18,125.96,126.03,7880.0
2019-03-29 12:10:00,126.1,126.13,125.94,125.94,7472.0,126.1,126.13,125.94,125.94,7472.0
2019-03-29 12:20:00,125.96,126.13,125.96,126.01,9550.0,125.96,126.13,125.96,126.01,9550.0
2019-03-29 12:30:00,126.03,126.55,126.03,126.55,10900.0,126.03,126.55,126.03,126.55,10900.0
2019-03-29 12:40:00,126.56,126.64,126.2,126.43,9719.0,126.56,126.64,126.2,126.43,9719.0
2019-03-29 12:50:00,126.42,126.69,126.33,126.54,7273.0,126.42,126.69,126.33,126.54,7273.0
2019-03-29 13:00:00,126.52,126.64,126.43,126.57,10398.0,126.52,126.64,126.43,126.57,10398.0
2019-03-29 13:10:00,126.6,126.75,126.31,126.32,9669.0,126.6,126.75,126.31,126.32,9669.0
2019-03-29 13:20:00,126.17,126.38,126.09,126.31,6551.0,126.17,126.38,126.09,126.31,6551.0
2019-03-29 13:30:00,126.31,126.44,126.25,126.44,7731.0,126.31,126.44,126.25,126.44,7731.0
2019-03-29 13:40:00,126.39,126.59,126.29,126.55,4372.0,126.39,126.59,126.29,126.55,4372.0
2019-03-29 13:50:00,126.51,126.64,126.45,126.56,6229.0,126.51,126.64,126.45,126.56,6229.0
2019-03-29 14:00:00,126.56,126.76,126.56,126.69,8699.0,126.56,126.76,126.56,126.69,8699.0
2019-03-29 14:10:00,126.75,126.81,126.55,126.63,7015.0,126.75,126.81,126.55,126.63,7015.0
2019-03-29 14:20:00,126.62,126.79,126.6,126.79,3817.0,126.62,126.79,126.6,126.79,3817.0
2019-03-29 14:30:00,126.79,126.85,126.61,126.65,8924.0,126.79,126.85,126.61,126.65,8924.0
2019-03-29 14:40:00,126.62,126.65,126.41,126.54,12889.0,126.62,126.65,126.41,126.54,12889.0
2019-03-29 14:50:00,126.52,126.8,126.52,126.63,6617.0,126.52,126.8,126.52,126.63,6617.0
2019-03-29 15:00:00,126.66,126.79,126.57,126.59,7503.0,126.66,126.79,126.57,126.59,7503.0
2019-03-29 15:10:00,126.6,126.71,126.57,126.65,11635.0,126.6,126.71,126.57,126.65,11635.0
2019-03-29 15:20:00,126.63,126.67,126.48,126.6,10516.0,126.63,126.67,126.48,126.6,10516.0
2019-03-29 15:30:00,126.63,126.64,126.43,126.58,19077.0,126.63,126.64,126.43,126.58,19077.0
2019-03-29 15:40:00,126.59,126.84,126.4,126.68,32612.0,126.59,126.84,126.4,126.68,32612.0
2019-03-29 15:50:00,126.63,126.9,126.51,126.85,50175.0,126.63,126.9,126.51,126.85,50175.0
2019-04-01 09:30:00,128.0,129.87,127.39,128.68,76859.0,128.0,129.87,127.39,128.68,76859.0
2019-04-01 09:40:00,128.7,129.0,127.43,127.68,29326.0,128.7,129.0,127.43,127.68,29326.0
2019-04-01 09:50:00,127.46,127.72,126.5,126.83,17201.0,127.46,127.72,126.5,126.83,17201.0
2019-04-01 10:00:00,126.92,127.38,125.78,126.06,30883.0,126.92,127.38,125.78,126.06,30883.0
2019-04-01 10:10:00,125.78,126.2,125.56,126.06,14778.0,125.78,126.2,125.56,126.06,14778.0
2019-04-01 10:20:00,126.22,126.75,126.04,126.04,18712.0,126.22,126.75,126.04,126.04,18712.0
2019-04-01 10:30:00,126.25,127.28,126.25,127.01,12659.0,126.25,127.28,126.25,127.01,12659.0
2019-04-01 10:40:00,126.99,127.38,126.69,126.79,29504.0,126.99,127.38,126.69,126.79,29504.0
2019-04-01 10:50:00,126.73,127.14,126.43,127.06,13725.0,126.73,127.14,126.43,127.06,13725.0
2019-04-01 11:00:00,127.15,127.4,126.89,127.14,6679.0,127.15,127.4,126.89,127.14,6679.0
2019-04-01 11:10:00,127.16,127.24,126.81,127.09,20712.0,127.16,127.24,126.81,127.09,20712.0
2019-04-01 11:20:00,127.14,127.25,126.76,126.97,10114.0,127.14,127.25,126.76,126.97,10114.0
2019-04-01 11:30:00,126.83,126.86,126.2,126.42,12537.0,126.83,126.86,126.2,126.42,12537.0
2019-04-01 11:40:00,126.43,126.98,126.43,126.92,8776.0,126.43,126.98,126.43,126.92,8776.0
2019-04-01 11:50:00,126.89,126.96,126.53,126.81,5883.0,126.89,126.96,126.53,126.81,5883.0
2019-04-01 12:00:00,126.81,126.97,126.61,126.78,7523.0,126.81,126.97,126.61,126.78,7523.0
2019-04-01 12:10:00,126.79,126.94,126.69,126.9,6903.0,126.79,126.94,126.69,126.9,6903.0
2019-04-01 12:20:00,126.84,126.84,126.6,126.65,6451.0,126.84,126.84,126.6,126.65,6451.0
2019-04-01 12:30:00,126.62,126.73,126.6,126.66,5058.0,126.62,126.73,126.6,126.66,5058.0
2019-04-01 12:40:00,126.64,126.72,126.5,126.53,6090.0,126.64,126.72,126.5,126.53,6090.0
2019-04-01 12:50:00,126.56,126.73,126.5,126.73,11001.0,126.56,126.73,126.5,126.73,11001.0
2019-04-01 13:00:00,126.73,126.85,126.62,126.64,6842.0,126.73,126.85,126.62,126.64,6842.0
2019-04-01 13:10:00,126.62,126.7,126.53,126.63,6434.0,126.62,126.7,126.53,126.63,6434.0
2019-04-01 13:20:00,126.52,126.71,126.46,126.56,4576.0,126.52,126.71,126.46,126.56,4576.0
2019-04-01 13:30:00,126.63,126.65,126.36,126.47,7843.0,126.63,126.65,126.36,126.47,7843.0
2019-04-01 13:40:00,126.49,126.52,126.21,126.23,7935.0,126.49,126.52,126.21,126.23,7935.0
2019-04-01 13:50:00,126.24,126.54,126.23,126.33,13659.0,126.24,126.54,126.23,126.33,13659.0
2019-04-01 14:00:00,126.36,126.48,126.33,126.38,9750.0,126.36,126.48,126.33,126.38,9750.0
2019-04-01 14:10:00,126.38,126.47,126.18,126.28,11776.0,126.38,126.47,126.18,126.28,11776.0
2019-04-01 14:20:00,126.26,126.41,126.18,126.3,13780.0,126.26,126.41,126.18,126.3,13780.0
2019-04-01 14:30:00,126.23,126.34,126.23,126.31,4540.0,126.23,126.34,126.23,126.31,4540.0
2019-04-01 14:40:00,126.28,126.3,126.14,126.14,8447.0,126.28,126.3,126.14,126.14,8447.0
2019-04-01 14:50:00,126.14,126.37,126.14,126.3,7631.0,126.14,126.37,126.14,126.3,7631.0
2019-04-01 15:00:00,126.28,126.3,126.08,126.14,7862.0,126.28,126.3,126.08,126.14,7862.0
2019-04-01 15:10:00,126.12,126.14,125.92,126.14,18269.0,126.12,126.14,125.92,126.14,18269.0
2019-04-01 15:20:00,126.16,126.29,126.11,126.23,9084.0,126.16,126.29,126.11,126.23,9084.0
2019-04-01 15:30:00,126.25,126.29,126.05,126.29,11700.0,126.25,126.29,126.05,126.29,11700.0
2019-04-01 15:40:00,126.27,126.33,126.13,126.21,18597.0,126.27,126.33,126.13,126.21,18597.0
2019-04-01 15:50:00,126.18,126.77,126.16,126.76,56835.0,126.18,126.77,126.16,126.76,56835.0
2019-04-02 09:30:00,127.29,127.36,126.46,127.27,39074.0,127.29,127.36,126.46,127.27,39074.0
2019-04-02 09:40:00,127.21,127.62,127.02,127.3,20306.0,127.21,127.62,127.02,127.3,20306.0
2019-04-02 09:50:00,127.28,127.48,126.7,127.12,15789.0,127.28,127.48,126.7,127.12,15789.0
2019-04-02 10:00:00,127.04,127.57,126.89,127.29,23881.0,127.04,127.57,126.89,127.29,23881.0
2019-04-02 10:10:00,127.34,127.71,127.34,127.54,12308.0,127.34,127.71,127.34,127.54,12308.0
2019-04-02 10:20:00,127.5,127.89,127.24,127.78,5611.0,127.5,127.89,127.24,127.78,5611.0
2019-04-02 10:30:00,127.72,127.88,127.34,127.76,7875.0,127.72,127.88,127.34,127.76,7875.0
2019-04-02 10:40:00,127.83,127.91,127.5,127.5,20718.0,127.83,127.91,127.5,127.5,20718.0
2019-04-02 10:50:00,127.56,127.69,127.43,127.62,9215.0,127.56,127.69,127.43,127.62,9215.0
2019-04-02 11:00:00,127.67,127.68,127.15,127.17,12338.0,127.67,127.68,127.15,127.17,12338.0
2019-04-02 11:10:00,127.1,127.35,127.07,127.27,5972.0,127.1,127.35,127.07,127.27,5972.0
2019-04-02 11:20:00,127.25,127.47,127.17,127.38,17085.0,127.25,127.47,127.17,127.38,17085.0
2019-04-02 11:30:00,127.33,127.36,126.84,126.84,12269.0,127.33,127.36,126.84,126.84,12269.0
2019-04-02 11:40:00,126.91,127.27,126.87,127.27,1403.0,126.91,127.27,126.87,127.27,1403.0
2019-04-02 11:50:00,127.34,127.47,127.2,127.2,4718.0,127.34,127.47,127.2,127.2,4718.0
2019-04-02 12:00:00,127.22,127.65,127.21,127.4,11375.0,127.22,127.65,127.21,127.4,11375.0
2019-04-02 12:10:00,127.39,127.46,127.31,127.38,2321.0,127.39,127.46,127.31,127.38,2321.0
2019-04-02 12:20:00,127.48,127.49,127.17,127.21,7483.0,127.48,127.49,127.17,127.21,7483.0
2019-04-02 12:30:00,127.3,127.55,127.3,127.51,3958.0,127.3,127.55,127.3,127.51,3958.0
2019-04-02 12:40:00,127.45,127.57,127.33,127.43,2738.0,127.45,127.57,127.33,127.43,2738.0
2019-04-02 12:50:00,127.44,127.48,127.33,127.39,5641.0,127.44,127.48,127.33,127.39,5641.0
2019-04-02 13:00:00,127.41,127.49,127.31,127.49,2142.0,127.41,127.49,127.31,127.49,2142.0
2019-04-02 13:10:00,127.45,127.56,127.35,127.53,2920.0,127.45,127.56,127.35,127.53,2920.0
2019-04-02 13:20:00,127.53,127.56,127.38,127.44,10823.0,127.53,127.56,127.38,127.44,10823.0
2019-04-02 13:30:00,127.44,127.55,127.33,127.5,4618.0,127.44,127.55,127.33,127.5,4618.0
2019-04-02 13:40:00,127.51,127.61,127.43,127.47,5040.0,127.51,127.61,127.43,127.47,5040.0
2019-04-02 13:50:00,127.49,127.49,127.39,127.47,3471.0,127.49,127.49,127.39,127.47,3471.0
2019-04-02 14:00:00,127.48,127.48,127.38,127.43,3598.0,127.48,127.48,127.38,127.43,3598.0
2019-04-02 14:10:00,127.46,127.64,127.46,127.62,4896.0,127.46,127.64,127.46,127.62,4896.0
2019-04-02 14:20:00,127.63,127.87,127.62,127.86,4775.0,127.63,127.87,127.62,127.86,4775.0
2019-04-02 14:30:00,127.89,128.24,127.88,128.18,12005.0,127.89,128.24,127.88,128.18,12005.0
2019-04-02 14:40:00,128.19,128.39,128.17,128.36,13044.0,128.19,128.39,128.17,128.36,13044.0
2019-04-02 14:50:00,128.41,128.55,128.23,128.36,17028.0,128.41,128.55,128.23,128.36,17028.0
2019-04-02 15:00:00,128.38,128.53,128.33,128.45,11910.0,128.38,128.53,128.33,128.45,11910.0
2019-04-02 15:10:00,128.45,128.65,128.45,128.59,11464.0,128.45,128.65,128.45,128.59,11464.0
2019-04-02 15:20:00,128.64,128.88,128.57,128.66,17705.0,128.64,128.88,128.57,128.66,17705.0
2019-04-02 15:30:00,128.64,128.91,128.61,128.75,21323.0,128.64,128.91,128.61,128.75,21323.0
2019-04-02 15:40:00,128.77,128.87,128.71,128.78,35451.0,128.77,128.87,128.71,128.78,35451.0
2019-04-02 15:50:00,128.8,128.89,128.67,128.78,57837.0,128.8,128.89,128.67,128.78,57837.0
2019-04-03 09:30:00,129.71,129.88,129.37,129.72,33891.0,129.71,129.88,129.37,129.72,33891.0
2019-04-03 09:40:00,129.73,129.9,129.55,129.68,14708.0,129.73,129.9,129.55,129.68,14708.0
2019-04-03 09:50:00,129.78,129.78,129.42,129.51,20022.0,129.78,129.78,129.42,129.51,20022.0
2019-04-03 10:00:00,129.41,129.75,129.14,129.74,26701.0,129.41,129.75,129.14,129.74,26701.0
2019-04-03 10:10:00,129.81,130.34,129.75,130.33,37766.0,129.81,130.34,129.75,130.33,37766.0
2019-04-03 10:20:00,130.21,130.67,130.21,130.57,10269.0,130.21,130.67,130.21,130.57,10269.0
2019-04-03 10:30:00,130.52,130.85,130.47,130.85,83787.0,130.52,130.85,130.47,130.85,83787.0
2019-04-03 10:40:00,130.85,131.19,130.77,130.8,33590.0,130.85,131.19,130.77,130.8,33590.0
2019-04-03 10:50:00,130.68,130.8,130.44,130.68,35401.0,130.68,130.8,130.44,130.68,35401.0
2019-04-03 11:00:00,130.68,131.0,130.67,130.88,13746.0,130.68,131.0,130.67,130.88,13746.0
2019-04-03 11:10:00,130.87,131.02,130.35,130.49,14313.0,130.87,131.02,130.35,130.49,14313.0
2019-04-03 11:20:00,130.49,130.63,130.35,130.49,21492.0,130.49,130.63,130.35,130.49,21492.0
2019-04-03 11:30:00,130.46,130.56,130.34,130.36,11385.0,130.46,130.56,130.34,130.36,11385.0
2019-04-03 11:40:00,130.34,130.53,130.33,130.4,11481.0,130.34,130.53,130.33,130.4,11481.0
2019-04-03 11:50:00,130.41,130.81,130.36,130.72,6683.0,130.41,130.81,130.36,130.72,6683.0
2019-04-03 12:00:00,130.72,131.05,130.72,130.97,16593.0,130.72,131.05,130.72,130.97,16593.0
2019-04-03 12:10:00,130.95,131.15,130.91,131.12,11568.0,130.95,131.15,130.91,131.12,11568.0
2019-04-03 12:20:00,131.11,131.24,131.03,131.1,8832.0,131.11,131.24,131.03,131.1,8832.0
2019-04-03 12:30:00,131.11,131.11,130.78,130.9,19429.0,131.11,131.11,130.78,130.9,19429.0
2019-04-03 12:40:00,130.97,131.19,130.97,131.19,11898.0,130.97,131.19,130.97,131.19,11898.0
2019-04-03 12:50:00,131.25,131.33,131.03,131.33,8071.0,131.25,131.33,131.03,131.33,8071.0
2019-04-03 13:00:00,131.3,131.47,131.19,131.38,9103.0,131.3,131.47,131.19,131.38,9103.0
2019-04-03 13:10:00,131.38,131.46,131.04,131.11,9496.0,131.38,131.46,131.04,131.11,9496.0
2019-04-03 13:20:00,131.15,131.27,131.0,131.17,18656.0,131.15,131.27,131.0,131.17,18656.0
2019-04-03 13:30:00,131.18,131.3,131.1,131.13,11241.0,131.18,131.3,131.1,131.13,11241.0
2019-04-03 13:40:00,131.13,131.19,130.88,131.12,17432.0,131.13,131.19,130.88,131.12,17432.0
2019-04-03 13:50:00,131.11,131.12,130.65,130.7,13152.0,131.11,131.12,130.65,130.7,13152.0
2019-04-03 14:00:00,130.65,130.65,130.35,130.54,17106.0,130.65,130.65,130.35,130.54,17106.0
2019-04-03 14:10:00,130.52,130.77,130.51,130.77,8565.0,130.52,130.77,130.51,130.77,8565.0
2019-04-03 14:20:00,130.79,131.0,130.79,130.81,8606.0,130.79,131.0,130.79,130.81,8606.0
2019-04-03 14:30:00,130.78,130.95,130.66,130.67,7967.0,130.78,130.95,130.66,130.67,7967.0
2019-04-03 14:40:00,130.71,130.92,130.67,130.68,19180.0,130.71,130.92,130.67,130.68,19180.0
2019-04-03 14:50:00,130.68,130.75,130.62,130.64,3952.0,130.68,130.75,130.62,130.64,3952.0
2019-04-03 15:00:00,130.65,130.72,130.5,130.66,12963.0,130.65,130.72,130.5,130.66,12963.0
2019-04-03 15:10:00,130.62,130.62,130.39,130.5,20071.0,130.62,130.62,130.39,130.5,20071.0
2019-04-03 15:20:00,130.47,130.69,130.43,130.6,8613.0,130.47,130.69,130.43,130.6,8613.0
2019-04-03 15:30:00,130.6,130.81,130.52,130.76,15304.0,130.6,130.81,130.52,130.76,15304.0
2019-04-03 15:40:00,130.76,130.83,130.7,130.81,30964.0,130.76,130.83,130.7,130.81,30964.0
2019-04-03 15:50:00,130.82,131.07,130.8,130.95,66235.0,130.82,131.07,130.8,130.95,66235.0
2019-04-04 09:30:00,131.67,131.88,130.52,130.78,38201.0,131.67,131.88,130.52,130.78,38201.0
2019-04-04 09:40:00,130.71,130.97,130.03,130.27,71446.0,130.71,130.97,130.03,130.27,71446.0
2019-04-04 09:50:00,130.33,130.86,130.22,130.85,10866.0,130.33,130.86,130.22,130.85,10866.0
2019-04-04 10:00:00,130.84,130.84,129.74,129.76,23240.0,130.84,130.84,129.74,129.76,23240.0
2019-04-04 10:10:00,129.58,130.09,129.58,129.77,26537.0,129.58,130.09,129.58,129.77,26537.0
2019-04-04 10:20:00,129.78,129.82,129.02,129.06,101911.0,129.78,129.82,129.02,129.06,101911.0
2019-04-04 10:30:00,129.1,129.34,128.24,129.16,91483.0,129.1,129.34,128.24,129.16,91483.0
2019-04-04 10:40:00,129.21,129.86,129.16,129.64,23967.0,129.21,129.86,129.16,129.64,23967.0
2019-04-04 10:50:00,129.64,129.81,129.55,129.59,50310.0,129.64,129.81,129.55,129.59,50310.0
2019-04-04 11:00:00,129.59,129.84,129.24,129.59,51384.0,129.59,129.84,129.24,129.59,51384.0
2019-04-04 11:10:00,129.63,129.64,129.21,129.45,38931.0,129.63,129.64,129.21,129.45,38931.0
2019-04-04 11:20:00,129.58,130.14,129.24,129.26,39151.0,129.58,130.14,129.24,129.26,39151.0
2019-04-04 11:30:00,129.31,129.52,128.98,129.2,19852.0,129.31,129.52,128.98,129.2,19852.0
2019-04-04 11:40:00,129.2,129.21,128.82,128.82,11558.0,129.2,129.21,128.82,128.82,11558.0
2019-04-04 11:50:00,128.81,128.81,128.27,128.45,20711.0,128.81,128.81,128.27,128.45,20711.0
2019-04-04 12:00:00,128.26,128.54,128.14,128.32,15778.0,128.26,128.54,128.14,128.32,15778.0
2019-04-04 12:10:00,128.33,128.46,127.5,127.61,70395.0,128.33,128.46,127.5,127.61,70395.0
2019-04-04 12:20:00,127.53,127.64,127.18,127.4,62557.0,127.53,127.64,127.18,127.4,62557.0
2019-04-04 12:30:00,127.34,127.34,126.58,126.58,21989.0,127.34,127.34,126.58,126.58,21989.0
2019-04-04 12:40:00,126.54,127.41,126.54,127.1,24280.0,126.54,127.41,126.54,127.1,24280.0
2019-04-04 12:50:00,127.01,127.49,127.01,127.43,14683.0,127.01,127.49,127.01,127.43,14683.0
2019-04-04 13:00:00,127.5,128.0,127.5,127.91,10895.0,127.5,128.0,127.5,127.91,10895.0
2019-04-04 13:10:00,127.92,128.1,127.87,128.0,26240.0,127.92,128.1,127.87,128.0,26240.0
2019-04-04 13:20:00,128.01,128.41,127.83,127.85,10867.0,128.01,128.41,127.83,127.85,10867.0
2019-04-04 13:30:00,127.77,128.06,127.52,127.53,7160.0,127.77,128.06,127.52,127.53,7160.0
2019-04-04 13:40:00,127.54,127.8,127.39,127.8,5946.0,127.54,127.8,127.39,127.8,5946.0
2019-04-04 13:50:00,127.72,127.82,127.65,127.79,4320.0,127.72,127.82,127.65,127.79,4320.0
2019-04-04 14:00:00,127.69,127.9,127.68,127.83,6286.0,127.69,127.9,127.68,127.83,6286.0
2019-04-04 14:10:00,127.83,128.54,127.8,128.41,12093.0,127.83,128.54,127.8,128.41,12093.0
2019-04-04 14:20:00,128.45,128.7,128.31,128.46,10158.0,128.45,128.7,128.31,128.46,10158.0
2019-04-04 14:30:00,128.56,128.64,128.38,128.51,8266.0,128.56,128.64,128.38,128.51,8266.0
2019-04-04 14:40:00,128.51,128.61,128.34,128.57,9385.0,128.51,128.61,128.34,128.57,9385.0
2019-04-04 14:50:00,128.58,128.81,128.53,128.76,24068.0,128.58,128.81,128.53,128.76,24068.0
2019-04-04 15:00:00,128.81,129.0,128.73,128.84,11255.0,128.81,129.0,128.73,128.84,11255.0
2019-04-04 15:10:00,128.95,129.13,128.8,128.96,7883.0,128.95,129.13,128.8,128.96,7883.0
2019-04-04 15:20:00,128.94,129.0,128.7,128.73,15778.0,128.94,129.0,128.7,128.73,15778.0
2019-04-04 15:30:00,128.77,129.06,128.75,129.06,15246.0,128.77,129.06,128.75,129.06,15246.0
2019-04-04 15:40:00,129.03,129.12,128.92,128.94,26288.0,129.03,129.12,128.92,128.94,26288.0
2019-04-04 15:50:00,128.94,129.16,128.93,129.08,56965.0,128.94,129.16,128.93,129.08,56965.0
2019-04-05 09:30:00,129.72,130.32,128.75,130.08,36741.0,129.72,130.32,128.75,130.08,36741.0
2019-04-05 09:40:00,130.03,130.42,129.7,129.87,41603.0,130.03,130.42,129.7,129.87,41603.0
2019-04-05 09:50:00,129.84,130.1,128.98,129.36,21341.0,129.84,130.1,128.98,129.36,21341.0
2019-04-05 10:00:00,129.5,129.98,129.46,129.59,15990.0,129.5,129.98,129.46,129.59,15990.0
2019-04-05 10:10:00,129.67,129.93,129.43,129.43,9600.0,129.67,129.93,129.43,129.43,9600.0
2019-04-05 10:20:00,129.45,130.18,129.44,130.15,14644.0,129.45,130.18,129.44,130.15,14644.0
2019-04-05 10:30:00,130.16,130.55,130.07,130.2,10889.0,130.16,130.55,130.07,130.2,10889.0
2019-04-05 10:40:00,130.3,130.3,129.76,129.84,8114.0,130.3,130.3,129.76,129.84,8114.0
2019-04-05 10:50:00,129.94,130.09,129.75,129.99,8199.0,129.94,130.09,129.75,129.99,8199.0
2019-04-05 11:00:00,129.9,130.08,129.65,129.89,7812.0,129.9,130.08,129.65,129.89,7812.0
2019-04-05 11:10:00,129.9,130.39,129.88,130.05,16089.0,129.9,130.39,129.88,130.05,16089.0
2019-04-05 11:20:00,130.08,130.8,129.97,130.77,10422.0,130.08,130.8,129.97,130.77,10422.0
2019-04-05 11:30:00,130.7,130.7,130.12,130.25,10791.0,130.7,130.7,130.12,130.25,10791.0
2019-04-05 11:40:00,130.35,130.37,129.88,130.16,15280.0,130.35,130.37,129.88,130.16,15280.0
2019-04-05 11:50:00,130.11,130.55,129.97,130.45,15300.0,130.11,130.55,129.97,130.45,15300.0
2019-04-05 12:00:00,130.38,130.39,130.0,130.02,9952.0,130.38,130.39,130.0,130.02,9952.0
2019-04-05 12:10:00,130.12,130.19,130.0,130.0,4404.0,130.12,130.19,130.0,130.0,4404.0
2019-04-05 12:20:00,130.1,130.13,130.0,130.05,4830.0,130.1,130.13,130.0,130.05,4830.0
2019-04-05 12:30:00,130.02,130.18,129.98,130.09,16301.0,130.02,130.18,129.98,130.09,16301.0
2019-04-05 12:40:00,130.06,130.31,130.02,130.03,18388.0,130.06,130.31,130.02,130.03,18388.0
2019-04-05 12:50:00,130.02,130.09,129.96,130.06,9383.0,130.02,130.09,129.96,130.06,9383.0
2019-04-05 13:00:00,130.09,130.09,130.0,130.05,23543.0,130.09,130.09,130.0,130.05,23543.0
2019-04-05 13:10:00,130.05,130.05,129.83,129.84,12274.0,130.05,130.05,129.83,129.84,12274.0
2019-04-05 13:20:00,129.85,130.0,129.75,129.8,6030.0,129.85,130.0,129.75,129.8,6030.0
2019-04-05 13:30:00,129.83,129.95,129.6,129.6,9217.0,129.83,129.95,129.6,129.6,9217.0
2019-04-05 13:40:00,129.6,129.69,129.5,129.55,4688.0,129.6,129.69,129.5,129.55,4688.0
2019-04-05 13:50:00,129.52,129.79,129.49,129.73,12205.0,129.52,129.79,129.49,129.73,12205.0
2019-04-05 14:00:00,129.73,129.75,129.45,129.75,5750.0,129.73,129.75,129.45,129.75,5750.0
2019-04-05 14:10:00,129.71,129.76,129.57,129.65,4713.0,129.71,129.76,129.57,129.65,4713.0
2019-04-05 14:20:00,129.65,129.71,129.5,129.51,13789.0,129.65,129.71,129.5,129.51,13789.0
2019-04-05 14:30:00,129.53,129.84,129.52,129.79,12627.0,129.53,129.84,129.52,129.79,12627.0
2019-04-05 14:40:00,129.84,129.98,129.66,129.81,7247.0,129.84,129.98,129.66,129.81,7247.0
2019-04-05 14:50:00,129.86,130.19,129.74,129.82,7390.0,129.86,130.19,129.74,129.82,7390.0
2019-04-05 15:00:00,129.89,129.97,129.73,129.82,7368.0,129.89,129.97,129.73,129.82,7368.0
2019-04-05 15:10:00,129.76,129.92,129.73,129.89,7049.0,129.76,129.92,129.73,129.89,7049.0
2019-04-05 15:20:00,129.96,130.04,129.89,129.97,9824.0,129.96,130.04,129.89,129.97,9824.0
2019-04-05 15:30:00,129.98,130.12,129.88,130.09,12478.0,129.98,130.12,129.88,130.09,12478.0
2019-04-05 15:40:00,130.09,130.2,130.03,130.04,16256.0,130.09,130.2,130.03,130.04,16256.0
2019-04-05 15:50:00,130.04,130.25,129.96,130.2,41464.0,130.04,130.25,129.96,130.2,41464.0
2019-04-08 09:30:00,130.08,130.22,128.06,128.07,26375.0,130.08,130.22,128.06,128.07,26375.0
2019-04-08 09:40:00,128.1,128.34,127.35,128.34,17678.0,128.1,128.34,127.35,128.34,17678.0
2019-04-08 09:50:00,128.18,129.16,127.84,128.78,11053.0,128.18,129.16,127.84,128.78,11053.0
2019-04-08 10:00:00,128.66,129.48,128.63,129.4,9907.0,128.66,129.48,128.63,129.4,9907.0
2019-04-08 10:10:00,129.35,129.42,129.0,129.26,13547.0,129.35,129.42,129.0,129.26,13547.0
2019-04-08 10:20:00,129.36,129.42,128.98,129.32,58481.0,129.36,129.42,128.98,129.32,58481.0
2019-04-08 10:30:00,129.26,130.22,129.22,129.77,19700.0,129.26,130.22,129.22,129.77,19700.0
2019-04-08 10:40:00,129.77,130.28,129.72,130.13,12925.0,129.77,130.28,129.72,130.13,12925.0
2019-04-08 10:50:00,130.2,130.2,129.8,130.0,5747.0,130.2,130.2,129.8,130.0,5747.0
2019-04-08 11:00:00,130.0,130.53,129.96,130.22,17188.0,130.0,130.53,129.96,130.22,17188.0
2019-04-08 11:10:00,130.25,130.51,129.98,130.51,12782.0,130.25,130.51,129.98,130.51,12782.0
2019-04-08 11:20:00,130.43,130.51,130.18,130.38,4657.0,130.43,130.51,130.18,130.38,4657.0
2019-04-08 11:30:00,130.33,130.69,130.24,130.35,12620.0,130.33,130.69,130.24,130.35,12620.0
2019-04-08 11:40:00,130.31,130.58,130.03,130.03,8401.0,130.31,130.58,130.03,130.03,8401.0
2019-04-08 11:50:00,130.07,130.08,129.76,129.9,21311.0,130.07,130.08,129.76,129.9,21311.0
2019-04-08 12:00:00,129.9,129.95,129.66,129.92,5780.0,129.9,129.95,129.66,129.92,5780.0
2019-04-08 12:10:00,129.82,129.91,129.71,129.84,3880.0,129.82,129.91,129.71,129.84,3880.0
2019-04-08 12:20:00,129.81,129.96,129.81,129.81,2452.0,129.81,129.96,129.81,129.81,2452.0
2019-04-08 12:30:00,129.84,130.39,129.78,130.34,6535.0,129.84,130.39,129.78,130.34,6535.0
2019-04-08 12:40:00,130.33,130.49,130.1,130.28,8275.0,130.33,130.49,130.1,130.28,8275.0
2019-04-08 12:50:00,130.21,130.4,130.05,130.17,5096.0,130.21,130.4,130.05,130.17,5096.0
2019-04-08 13:00:00,130.22,130.42,130.17,130.38,3322.0,130.22,130.42,130.17,130.38,3322.0
2019-04-08 13:10:00,130.37,130.38,130.24,130.32,4770.0,130.37,130.38,130.24,130.32,4770.0
2019-04-08 13:20:00,130.31,130.43,130.17,130.38,3150.0,130.31,130.43,130.17,130.38,3150.0
2019-04-08 13:30:00,130.41,130.58,130.34,130.44,7667.0,130.41,130.58,130.34,130.44,7667.0
2019-04-08 13:40:00,130.44,130.46,130.13,130.31,3159.0,130.44,130.46,130.13,130.31,3159.0
2019-04-08 13:50:00,130.27,130.64,130.25,130.54,10564.0,130.27,130.64,130.25,130.54,10564.0
2019-04-08 14:00:00,130.58,130.61,130.39,130.56,108888.0,130.58,130.61,130.39,130.56,108888.0
2019-04-08 14:10:00,130.61,130.64,130.31,130.35,5873.0,130.61,130.64,130.31,130.35,5873.0
2019-04-08 14:20:00,130.34,130.38,130.18,130.3,40879.0,130.34,130.38,130.18,130.3,40879.0
2019-04-08 14:30:00,130.33,130.43,130.3,130.35,8206.0,130.33,130.43,130.3,130.35,8206.0
2019-04-08 14:40:00,130.36,130.46,130.15,130.16,4963.0,130.36,130.46,130.15,130.16,4963.0
2019-04-08 14:50:00,130.19,130.35,130.16,130.35,4185.0,130.19,130.35,130.16,130.35,4185.0
2019-04-08 15:00:00,130.35,130.41,130.28,130.28,5764.0,130.35,130.41,130.28,130.28,5764.0
2019-04-08 15:10:00,130.33,130.33,130.2,130.29,9327.0,130.33,130.33,130.2,130.29,9327.0
2019-04-08 15:20:00,130.32,130.36,130.24,130.31,9119.0,130.32,130.36,130.24,130.31,9119.0
2019-04-08 15:30:00,130.28,130.53,130.2,130.48,12747.0,130.28,130.53,130.2,130.48,12747.0
2019-04-08 15:40:00,130.51,130.62,130.36,130.48,20213.0,130.51,130.62,130.36,130.48,20213.0
2019-04-08 15:50:00,130.51,130.99,130.45,130.98,66466.0,130.51,130.99,130.45,130.98,66466.0
2019-04-09 09:30:00,130.64,131.96,130.24,131.82,51710.0,130.64,131.96,130.24,131.82,51710.0
2019-04-09 09:40:00,131.71,131.92,131.09,131.25,43369.0,131.71,131.92,131.09,131.25,43369.0
2019-04-09 09:50:00,131.15,131.8,131.09,131.68,24307.0,131.15,131.8,131.09,131.68,24307.0
2019-04-09 10:00:00,131.62,131.8,131.13,131.68,25410.0,131.62,131.8,131.13,131.68,25410.0
2019-04-09 10:10:00,131.69,131.95,131.4,131.85,15002.0,131.69,131.95,131.4,131.85,15002.0
2019-04-09 10:20:00,131.78,131.9,131.39,131.65,8491.0,131.78,131.9,131.39,131.65,8491.0
2019-04-09 10:30:00,131.71,131.86,131.53,131.69,9675.0,131.71,131.86,131.53,131.69,9675.0
2019-04-09 10:40:00,131.71,131.84,131.32,131.38,13136.0,131.71,131.84,131.32,131.38,13136.0
2019-04-09 10:50:00,131.49,131.57,131.35,131.53,7381.0,131.49,131.57,131.35,131.53,7381.0
2019-04-09 11:00:00,131.46,131.79,131.45,131.72,5778.0,131.46,131.79,131.45,131.72,5778.0
2019-04-09 11:10:00,131.7,132.17,131.7,132.13,16059.0,131.7,132.17,131.7,132.13,16059.0
2019-04-09 11:20:00,132.11,132.45,132.09,132.18,57505.0,132.11,132.45,132.09,132.18,57505.0
2019-04-09 11:30:00,132.15,132.27,131.98,132.15,10389.0,132.15,132.27,131.98,132.15,10389.0
2019-04-09 11:40:00,132.19,132.65,132.11,132.56,20733.0,132.19,132.65,132.11,132.56,20733.0
2019-04-09 11:50:00,132.61,132.62,132.31,132.42,6424.0,132.61,132.62,132.31,132.42,6424.0
2019-04-09 12:00:00,132.39,132.6,132.32,132.46,18840.0,132.39,132.6,132.32,132.46,18840.0
2019-04-09 12:10:00,132.45,132.6,132.18,132.19,20095.0,132.45,132.6,132.18,132.19,20095.0
2019-04-09 12:20:00,132.19,132.24,131.98,132.06,10938.0,132.19,132.24,131.98,132.06,10938.0
2019-04-09 12:30:00,132.13,132.13,131.9,131.93,6471.0,132.13,132.13,131.9,131.93,6471.0
2019-04-09 12:40:00,131.9,132.07,131.84,131.84,6382.0,131.9,132.07,131.84,131.84,6382.0
2019-04-09 12:50:00,131.9,131.9,131.81,131.81,2600.0,131.9,131.9,131.81,131.81,2600.0
2019-04-09 13:00:00,131.81,131.89,131.68,131.78,5359.0,131.81,131.89,131.68,131.78,5359.0
2019-04-09 13:10:00,131.8,131.86,131.66,131.69,5101.0,131.8,131.86,131.66,131.69,5101.0
2019-04-09 13:20:00,131.74,131.77,131.68,131.74,2340.0,131.74,131.77,131.68,131.74,2340.0
2019-04-09 13:30:00,131.66,131.77,131.64,131.74,4881.0,131.66,131.77,131.64,131.74,4881.0
2019-04-09 13:40:00,131.75,131.75,131.49,131.6,5393.0,131.75,131.75,131.49,131.6,5393.0
2019-04-09 13:50:00,131.58,131.67,131.48,131.65,3703.0,131.58,131.67,131.48,131.65,3703.0
2019-04-09 14:00:00,131.67,131.7,131.57,131.63,7393.0,131.67,131.7,131.57,131.63,7393.0
2019-04-09 14:10:00,131.64,131.8,131.64,131.65,6210.0,131.64,131.8,131.64,131.65,6210.0
2019-04-09 14:20:00,131.66,131.82,131.63,131.79,8129.0,131.66,131.82,131.63,131.79,8129.0
2019-04-09 14:30:00,131.82,131.87,131.79,131.86,5028.0,131.82,131.87,131.79,131.86,5028.0
2019-04-09 14:40:00,131.88,131.88,131.63,131.82,7365.0,131.88,131.88,131.63,131.82,7365.0
2019-04-09 14:50:00,131.83,132.04,131.82,131.96,6975.0,131.83,132.04,131.82,131.96,6975.0
2019-04-09 15:00:00,131.97,132.04,131.88,131.98,5750.0,131.97,132.04,131.88,131.98,5750.0
2019-04-09 15:10:00,131.91,132.11,131.86,132.08,10318.0,131.91,132.11,131.86,132.08,10318.0
2019-04-09 15:20:00,132.08,132.16,131.99,132.08,13622.0,132.08,132.16,131.99,132.08,13622.0
2019-04-09 15:30:00,132.07,132.19,132.02,132.11,14724.0,132.07,132.19,132.02,132.11,14724.0
2019-04-09 15:40:00,132.13,132.16,131.98,132.12,26262.0,132.13,132.16,131.98,132.12,26262.0
2019-04-09 15:50:00,132.11,132.11,131.61,131.88,61603.0,132.11,132.11,131.61,131.88,61603.0
2019-04-10 09:30:00,132.03,133.06,132.03,132.53,28581.0,132.03,133.06,132.03,132.53,28581.0
2019-04-10 09:40:00,132.26,133.87,132.24,133.42,35749.0,132.26,133.87,132.24,133.42,35749.0
2019-04-10 09:50:00,133.63,134.49,133.29,134.49,59301.0,133.63,134.49,133.29,134.49,59301.0
2019-04-10 10:00:00,134.4,134.95,134.32,134.94,67890.0,134.4,134.95,134.32,134.94,67890.0
2019-04-10 10:10:00,134.87,135.79,134.86,135.6,50473.0,134.87,135.79,134.86,135.6,50473.0
2019-04-10 10:20:00,135.56,136.14,135.13,135.58,52573.0,135.56,136.14,135.13,135.58,52573.0
2019-04-10 10:30:00,135.6,135.83,135.35,135.66,37612.0,135.6,135.83,135.35,135.66,37612.0
2019-04-10 10:40:00,135.63,136.46,135.58,136.46,37082.0,135.63,136.46,135.58,136.46,37082.0
2019-04-10 10:50:00,136.46,136.55,136.05,136.53,66660.0,136.46,136.55,136.05,136.53,66660.0
2019-04-10 11:00:00,136.54,136.97,136.43,136.54,161453.0,136.54,136.97,136.43,136.54,161453.0
2019-04-10 11:10:00,136.54,136.95,136.31,136.65,122837.0,136.54,136.95,136.31,136.65,122837.0
2019-04-10 11:20:00,136.6,136.72,136.27,136.41,60744.0,136.6,136.72,136.27,136.41,60744.0
2019-04-10 11:30:00,136.42,136.7,136.3,136.62,63667.0,136.42,136.7,136.3,136.62,63667.0
2019-04-10 11:40:00,136.63,136.68,136.25,136.37,18058.0,136.63,136.68,136.25,136.37,18058.0
2019-04-10 11:50:00,136.43,136.45,136.29,136.42,19924.0,136.43,136.45,136.29,136.42,19924.0
2019-04-10 12:00:00,136.39,136.44,135.83,136.14,36723.0,136.39,136.44,135.83,136.14,36723.0
2019-04-10 12:10:00,136.1,136.1,135.65,135.79,17317.0,136.1,136.1,135.65,135.79,17317.0
2019-04-10 12:20:00,135.83,135.94,135.78,135.93,7013.0,135.83,135.94,135.78,135.93,7013.0
2019-04-10 12:30:00,135.93,136.11,135.74,135.88,11983.0,135.93,136.11,135.74,135.88,11983.0
2019-04-10 12:40:00,135.8,136.06,135.78,136.06,4596.0,135.8,136.06,135.78,136.06,4596.0
2019-04-10 12:50:00,136.07,136.08,135.79,135.79,14366.0,136.07,136.08,135.79,135.79,14366.0
2019-04-10 13:00:00,135.84,135.85,135.48,135.5,11445.0,135.84,135.85,135.48,135.5,11445.0
2019-04-10 13:10:00,135.49,135.63,135.39,135.56,6758.0,135.49,135.63,135.39,135.56,6758.0
2019-04-10 13:20:00,135.57,135.59,135.48,135.48,8300.0,135.57,135.59,135.48,135.48,8300.0
2019-04-10 13:30:00,135.48,135.55,135.45,135.48,6475.0,135.48,135.55,135.45,135.48,6475.0
2019-04-10 13:40:00,135.49,135.77,135.49,135.71,6728.0,135.49,135.77,135.49,135.71,6728.0
2019-04-10 13:50:00,135.65,135.66,135.45,135.59,7856.0,135.65,135.66,135.45,135.59,7856.0
2019-04-10 14:00:00,135.58,135.81,135.56,135.62,7883.0,135.58,135.81,135.56,135.62,7883.0
2019-04-10 14:10:00,135.54,135.57,135.3,135.36,5993.0,135.54,135.57,135.3,135.36,5993.0
2019-04-10 14:20:00,135.33,135.4,135.05,135.4,11824.0,135.33,135.4,135.05,135.4,11824.0
2019-04-10 14:30:00,135.44,135.44,135.15,135.15,4597.0,135.44,135.44,135.15,135.15,4597.0
2019-04-10 14:40:00,135.24,135.26,135.14,135.16,10734.0,135.24,135.26,135.14,135.16,10734.0
2019-04-10 14:50:00,135.2,135.74,135.2,135.43,22757.0,135.2,135.74,135.2,135.43,22757.0
2019-04-10 15:00:00,135.46,135.78,135.37,135.78,5500.0,135.46,135.78,135.37,135.78,5500.0
2019-04-10 15:10:00,135.81,135.84,135.69,135.8,11948.0,135.81,135.84,135.69,135.8,11948.0
2019-04-10 15:20:00,135.8,135.97,135.79,135.9,12651.0,135.8,135.97,135.79,135.9,12651.0
2019-04-10 15:30:00,135.91,135.94,135.82,135.87,8550.0,135.91,135.94,135.82,135.87,8550.0
2019-04-10 15:40:00,135.9,135.95,135.84,135.85,20570.0,135.9,135.95,135.84,135.85,20570.0
2019-04-10 15:50:00,135.85,135.98,135.66,135.84,56894.0,135.85,135.98,135.66,135.84,56894.0
2019-04-11 09:30:00,136.35,136.65,135.55,135.71,38203.0,136.35,136.65,135.55,135.71,38203.0
2019-04-11 09:40:00,135.77,136.25,135.33,135.47,17519.0,135.77,136.25,135.33,135.47,17519.0
2019-04-11 09:50:00,135.52,135.63,134.62,135.31,39019.0,135.52,135.63,134.62,135.31,39019.0
2019-04-11 10:00:00,135.32,135.32,134.79,134.86,9189.0,135.32,135.32,134.79,134.86,9189.0
2019-04-11 10:10:00,134.84,135.02,134.58,134.94,34265.0,134.84,135.02,134.58,134.94,34265.0
2019-04-11 10:20:00,134.89,135.69,134.81,135.62,11105.0,134.89,135.69,134.81,135.62,11105.0
2019-04-11 10:30:00,135.64,135.64,135.34,135.52,24166.0,135.64,135.64,135.34,135.52,24166.0
2019-04-11 10:40:00,135.43,135.85,135.43,135.75,11004.0,135.43,135.85,135.43,135.75,11004.0
2019-04-11 10:50:00,135.75,136.15,135.7,136.12,8420.0,135.75,136.15,135.7,136.12,8420.0
2019-04-11 11:00:00,136.12,136.12,135.77,135.86,12030.0,136.12,136.12,135.77,135.86,12030.0
2019-04-11 11:10:00,135.83,135.89,135.57,135.75,6275.0,135.83,135.89,135.57,135.75,6275.0
2019-04-11 11:20:00,135.79,135.91,135.32,135.47,19105.0,135.79,135.91,135.32,135.47,19105.0
2019-04-11 11:30:00,135.53,135.64,135.31,135.31,29672.0,135.53,135.64,135.31,135.31,29672.0
2019-04-11 11:40:00,135.22,135.37,135.01,135.31,14410.0,135.22,135.37,135.01,135.31,14410.0
2019-04-11 11:50:00,135.31,135.55,135.31,135.51,7190.0,135.31,135.55,135.31,135.51,7190.0
2019-04-11 12:00:00,135.43,135.64,135.42,135.58,39277.0,135.43,135.64,135.42,135.58,39277.0
2019-04-11 12:10:00,135.59,135.74,135.46,135.67,8173.0,135.59,135.74,135.46,135.67,8173.0
2019-04-11 12:20:00,135.68,135.82,135.56,135.6,10197.0,135.68,135.82,135.56,135.6,10197.0
2019-04-11 12:30:00,135.59,135.61,135.39,135.54,10637.0,135.59,135.61,135.39,135.54,10637.0
2019-04-11 12:40:00,135.53,135.69,135.53,135.64,5704.0,135.53,135.69,135.53,135.64,5704.0
2019-04-11 12:50:00,135.66,135.83,135.66,135.73,7495.0,135.66,135.83,135.66,135.73,7495.0
2019-04-11 13:00:00,135.75,135.8,135.52,135.7,5454.0,135.75,135.8,135.52,135.7,5454.0
2019-04-11 13:10:00,135.71,135.76,135.64,135.71,5632.0,135.71,135.76,135.64,135.71,5632.0
2019-04-11 13:20:00,135.72,135.74,135.39,135.43,8004.0,135.72,135.74,135.39,135.43,8004.0
2019-04-11 13:30:00,135.46,135.55,135.34,135.43,20106.0,135.46,135.55,135.34,135.43,20106.0
2019-04-11 13:40:00,135.4,135.56,135.25,135.52,23375.0,135.4,135.56,135.25,135.52,23375.0
2019-04-11 13:50:00,135.55,135.59,135.35,135.49,12119.0,135.55,135.59,135.35,135.49,12119.0
2019-04-11 14:00:00,135.52,135.56,135.34,135.37,22685.0,135.52,135.56,135.34,135.37,22685.0
2019-04-11 14:10:00,135.34,135.43,135.28,135.31,14574.0,135.34,135.43,135.28,135.31,14574.0
2019-04-11 14:20:00,135.32,135.33,134.9,134.9,23146.0,135.32,135.33,134.9,134.9,23146.0
2019-04-11 14:30:00,134.89,135.07,134.89,135.03,9964.0,134.89,135.07,134.89,135.03,9964.0
2019-04-11 14:40:00,135.03,135.16,135.02,135.02,10343.0,135.03,135.16,135.02,135.02,10343.0
2019-04-11 14:50:00,135.02,135.19,135.01,135.19,14230.0,135.02,135.19,135.01,135.19,14230.0
2019-04-11 15:00:00,135.19,135.33,135.11,135.18,20915.0,135.19,135.33,135.11,135.18,20915.0
2019-04-11 15:10:00,135.18,135.37,135.18,135.36,11151.0,135.18,135.37,135.18,135.36,11151.0
2019-04-11 15:20:00,135.38,135.42,135.17,135.19,13212.0,135.38,135.42,135.17,135.19,13212.0
2019-04-11 15:30:00,135.22,135.39,135.22,135.37,23548.0,135.22,135.39,135.22,135.37,23548.0
2019-04-11 15:40:00,135.34,135.38,135.2,135.26,21990.0,135.34,135.38,135.2,135.26,21990.0
2019-04-11 15:50:00,135.27,135.49,135.26,135.49,73441.0,135.27,135.49,135.26,135.49,73441.0
2019-04-12 09:30:00,136.89,137.26,136.52,136.77,95483.0,136.89,137.26,136.52,136.77,95483.0
2019-04-12 09:40:00,136.81,136.94,135.83,135.92,21861.0,136.81,136.94,135.83,135.92,21861.0
2019-04-12 09:50:00,135.93,136.3,135.7,136.15,19750.0,135.93,136.3,135.7,136.15,19750.0
2019-04-12 10:00:00,136.24,136.68,136.12,136.46,20074.0,136.24,136.68,136.12,136.46,20074.0
2019-04-12 10:10:00,136.48,136.88,136.41,136.83,7646.0,136.48,136.88,136.41,136.83,7646.0
2019-04-12 10:20:00,136.82,137.17,136.67,136.91,20456.0,136.82,137.17,136.67,136.91,20456.0
2019-04-12 10:30:00,136.91,137.14,136.84,136.97,13574.0,136.91,137.14,136.84,136.97,13574.0
2019-04-12 10:40:00,136.91,137.05,136.41,136.63,17051.0,136.91,137.05,136.41,136.63,17051.0
2019-04-12 10:50:00,136.66,136.7,136.32,136.45,10568.0,136.66,136.7,136.32,136.45,10568.0
2019-04-12 11:00:00,136.44,136.45,135.81,135.83,78052.0,136.44,136.45,135.81,135.83,78052.0
2019-04-12 11:10:00,135.89,135.89,135.37,135.8,69552.0,135.89,135.89,135.37,135.8,69552.0
2019-04-12 11:20:00,135.83,136.05,135.75,135.86,12094.0,135.83,136.05,135.75,135.86,12094.0
2019-04-12 11:30:00,135.85,136.17,135.84,136.06,10345.0,135.85,136.17,135.84,136.06,10345.0
2019-04-12 11:40:00,136.11,136.12,135.78,135.82,11034.0,136.11,136.12,135.78,135.82,11034.0
2019-04-12 11:50:00,135.82,135.93,135.7,135.93,8207.0,135.82,135.93,135.7,135.93,8207.0
2019-04-12 12:00:00,135.92,135.97,135.67,135.85,60163.0,135.92,135.97,135.67,135.85,60163.0
2019-04-12 12:10:00,135.82,136.02,135.76,135.92,14504.0,135.82,136.02,135.76,135.92,14504.0
2019-04-12 12:20:00,135.93,136.0,135.82,135.91,35841.0,135.93,136.0,135.82,135.91,35841.0
2019-04-12 12:30:00,135.91,135.99,135.62,135.68,7978.0,135.91,135.99,135.62,135.68,7978.0
2019-04-12 12:40:00,135.67,135.68,135.58,135.67,5754.0,135.67,135.68,135.58,135.67,5754.0
2019-04-12 12:50:00,135.69,135.75,135.64,135.69,6167.0,135.69,135.75,135.64,135.69,6167.0
2019-04-12 13:00:00,135.66,136.06,135.61,135.99,10508.0,135.66,136.06,135.61,135.99,10508.0
2019-04-12 13:10:00,135.97,136.01,135.69,135.75,18053.0,135.97,136.01,135.69,135.75,18053.0
2019-04-12 13:20:00,135.77,135.9,135.61,135.69,23179.0,135.77,135.9,135.61,135.69,23179.0
2019-04-12 13:30:00,135.74,135.76,135.55,135.56,8247.0,135.74,135.76,135.55,135.56,8247.0
2019-04-12 13:40:00,135.54,135.72,135.46,135.67,8004.0,135.54,135.72,135.46,135.67,8004.0
2019-04-12 13:50:00,135.68,135.68,135.54,135.58,6713.0,135.68,135.68,135.54,135.58,6713.0
2019-04-12 14:00:00,135.56,135.61,135.47,135.54,10483.0,135.56,135.61,135.47,135.54,10483.0
2019-04-12 14:10:00,135.53,135.57,135.27,135.28,9440.0,135.53,135.57,135.27,135.28,9440.0
2019-04-12 14:20:00,135.29,135.35,135.11,135.2,11942.0,135.29,135.35,135.11,135.2,11942.0
2019-04-12 14:30:00,135.16,135.3,135.08,135.3,8634.0,135.16,135.3,135.08,135.3,8634.0
2019-04-12 14:40:00,135.34,135.34,135.19,135.19,8953.0,135.34,135.34,135.19,135.19,8953.0
2019-04-12 14:50:00,135.2,135.28,135.17,135.28,7677.0,135.2,135.28,135.17,135.28,7677.0
2019-04-12 15:00:00,135.26,135.35,135.24,135.33,6335.0,135.26,135.35,135.24,135.33,6335.0
2019-04-12 15:10:00,135.31,135.37,135.22,135.26,11595.0,135.31,135.37,135.22,135.26,11595.0
2019-04-12 15:20:00,135.25,135.27,135.11,135.12,10318.0,135.25,135.27,135.11,135.12,10318.0
2019-04-12 15:30:00,135.1,135.22,134.98,135.18,37497.0,135.1,135.22,134.98,135.18,37497.0
2019-04-12 15:40:00,135.19,135.26,134.96,134.97,37478.0,135.19,135.26,134.96,134.97,37478.0
2019-04-12 15:50:00,134.96,135.03,134.64,134.74,90301.0,134.96,135.03,134.64,134.74,90301.0
2019-04-15 09:30:00,134.63,135.19,134.52,134.77,68760.0,134.63,135.19,134.52,134.77,68760.0
2019-04-15 09:40:00,134.9,135.23,134.76,135.0,46128.0,134.9,135.23,134.76,135.0,46128.0
2019-04-15 09:50:00,135.0,135.05,134.07,134.61,20817.0,135.0,135.05,134.07,134.61,20817.0
2019-04-15 10:00:00,134.61,134.76,133.94,134.32,28139.0,134.61,134.76,133.94,134.32,28139.0
2019-04-15 10:10:00,134.28,134.28,133.86,133.89,15859.0,134.28,134.28,133.86,133.89,15859.0
2019-04-15 10:20:00,133.84,133.96,132.89,133.01,42282.0,133.84,133.96,132.89,133.01,42282.0
2019-04-15 10:30:00,132.87,133.09,132.28,132.63,39551.0,132.87,133.09,132.28,132.63,39551.0
2019-04-15 10:40:00,132.65,132.77,132.05,132.62,25251.0,132.65,132.77,132.05,132.62,25251.0
2019-04-15 10:50:00,132.59,133.16,132.46,133.08,13888.0,132.59,133.16,132.46,133.08,13888.0
2019-04-15 11:00:00,133.09,133.33,132.97,133.17,22928.0,133.09,133.33,132.97,133.17,22928.0
2019-04-15 11:10:00,133.21,133.28,132.96,133.05,13917.0,133.21,133.28,132.96,133.05,13917.0
2019-04-15 11:20:00,133.06,133.21,132.92,133.04,17419.0,133.06,133.21,132.92,133.04,17419.0
2019-04-15 11:30:00,132.96,133.19,132.86,132.98,6555.0,132.96,133.19,132.86,132.98,6555.0
2019-04-15 11:40:00,133.04,133.17,132.87,133.08,11927.0,133.04,133.17,132.87,133.08,11927.0
2019-04-15 11:50:00,133.08,133.52,133.04,133.46,10362.0,133.08,133.52,133.04,133.46,10362.0
2019-04-15 12:00:00,133.46,133.65,133.32,133.32,8911.0,133.46,133.65,133.32,133.32,8911.0
2019-04-15 12:10:00,133.27,133.37,133.12,133.36,9404.0,133.27,133.37,133.12,133.36,9404.0
2019-04-15 12:20:00,133.34,133.37,133.18,133.2,7591.0,133.34,133.37,133.18,133.2,7591.0
2019-04-15 12:30:00,133.23,133.33,132.99,133.06,15358.0,133.23,133.33,132.99,133.06,15358.0
2019-04-15 12:40:00,133.12,133.17,132.97,133.01,13500.0,133.12,133.17,132.97,133.01,13500.0
2019-04-15 12:50:00,133.02,133.03,132.79,132.82,24986.0,133.02,133.03,132.79,132.82,24986.0
2019-04-15 13:00:00,132.82,133.06,132.8,132.88,12175.0,132.82,133.06,132.8,132.88,12175.0
2019-04-15 13:10:00,132.81,132.97,132.81,132.89,8764.0,132.81,132.97,132.81,132.89,8764.0
2019-04-15 13:20:00,132.9,132.9,132.7,132.74,22186.0,132.9,132.9,132.7,132.74,22186.0
2019-04-15 13:30:00,132.76,132.9,132.72,132.82,6921.0,132.76,132.9,132.72,132.82,6921.0
2019-04-15 13:40:00,132.82,132.85,132.65,132.81,20799.0,132.82,132.85,132.65,132.81,20799.0
2019-04-15 13:50:00,132.82,132.85,132.74,132.74,7335.0,132.82,132.85,132.74,132.74,7335.0
2019-04-15 14:00:00,132.76,132.97,132.71,132.93,27975.0,132.76,132.97,132.71,132.93,27975.0
2019-04-15 14:10:00,132.92,133.02,132.89,132.94,12907.0,132.92,133.02,132.89,132.94,12907.0
2019-04-15 14:20:00,132.93,133.01,132.9,133.0,12940.0,132.93,133.01,132.9,133.0,12940.0
2019-04-15 14:30:00,133.0,133.01,132.74,132.77,43304.0,133.0,133.01,132.74,132.77,43304.0
2019-04-15 14:40:00,132.75,132.77,132.68,132.71,23641.0,132.75,132.77,132.68,132.71,23641.0
2019-04-15 14:50:00,132.72,133.0,132.66,133.0,71549.0,132.72,133.0,132.66,133.0,71549.0
2019-04-15 15:00:00,132.97,133.03,132.95,133.0,29758.0,132.97,133.03,132.95,133.0,29758.0
2019-04-15 15:10:00,133.01,133.02,132.93,133.01,18197.0,133.01,133.02,132.93,133.01,18197.0
2019-04-15 15:20:00,133.0,133.03,132.95,132.97,24277.0,133.0,133.03,132.95,132.97,24277.0
2019-04-15 15:30:00,132.98,132.99,132.75,132.88,28016.0,132.98,132.99,132.75,132.88,28016.0
2019-04-15 15:40:00,132.88,132.89,132.77,132.79,51353.0,132.88,132.89,132.77,132.79,51353.0
2019-04-15 15:50:00,132.79,132.8,132.49,132.63,99023.0,132.79,132.8,132.49,132.63,99023.0
2019-04-16 09:30:00,134.06,134.54,133.42,134.02,77037.0,134.06,134.54,133.42,134.02,77037.0
2019-04-16 09:40:00,134.1,134.35,133.54,133.84,18291.0,134.1,134.35,133.54,133.84,18291.0
2019-04-16 09:50:00,133.9,134.18,133.72,133.91,13446.0,133.9,134.18,133.72,133.91,13446.0
2019-04-16 10:00:00,134.02,134.67,134.0,134.46,43689.0,134.02,134.67,134.0,134.46,43689.0
2019-04-16 10:10:00,134.54,135.24,134.47,135.0,57113.0,134.54,135.24,134.47,135.0,57113.0
2019-04-16 10:20:00,134.95,135.05,134.62,134.9,49683.0,134.95,135.05,134.62,134.9,49683.0
2019-04-16 10:30:00,134.88,135.16,134.63,135.06,23654.0,134.88,135.16,134.63,135.06,23654.0
2019-04-16 10:40:00,135.01,135.3,134.99,135.18,19342.0,135.01,135.3,134.99,135.18,19342.0
2019-04-16 10:50:00,135.14,135.43,135.14,135.35,17879.0,135.14,135.43,135.14,135.35,17879.0
2019-04-16 11:00:00,135.36,135.76,135.33,135.76,26561.0,135.36,135.76,135.33,135.76,26561.0
2019-04-16 11:10:00,135.79,135.86,135.62,135.71,16970.0,135.79,135.86,135.62,135.71,16970.0
2019-04-16 11:20:00,135.71,135.73,135.56,135.64,22156.0,135.71,135.73,135.56,135.64,22156.0
2019-04-16 11:30:00,135.64,135.73,135.53,135.71,21882.0,135.64,135.73,135.53,135.71,21882.0
2019-04-16 11:40:00,135.69,135.73,135.48,135.58,19441.0,135.69,135.73,135.48,135.58,19441.0
2019-04-16 11:50:00,135.59,135.7,135.53,135.56,15378.0,135.59,135.7,135.53,135.56,15378.0
2019-04-16 12:00:00,135.55,135.7,135.46,135.6,11080.0,135.55,135.7,135.46,135.6,11080.0
2019-04-16 12:10:00,135.56,135.63,135.42,135.53,16737.0,135.56,135.63,135.42,135.53,16737.0
2019-04-16 12:20:00,135.5,135.63,135.44,135.57,5997.0,135.5,135.63,135.44,135.57,5997.0
2019-04-16 12:30:00,135.61,135.61,135.44,135.5,33953.0,135.61,135.61,135.44,135.5,33953.0
2019-04-16 12:40:00,135.51,135.64,135.49,135.61,8766.0,135.51,135.64,135.49,135.61,8766.0
2019-04-16 12:50:00,135.64,135.65,135.44,135.48,10825.0,135.64,135.65,135.44,135.48,10825.0
2019-04-16 13:00:00,135.46,135.46,135.24,135.28,8260.0,135.46,135.46,135.24,135.28,8260.0
2019-04-16 13:10:00,135.31,135.32,135.07,135.13,5199.0,135.31,135.32,135.07,135.13,5199.0
2019-04-16 13:20:00,135.1,135.23,135.07,135.21,6954.0,135.1,135.23,135.07,135.21,6954.0
2019-04-16 13:30:00,135.2,135.21,134.96,134.96,9394.0,135.2,135.21,134.96,134.96,9394.0
2019-04-16 13:40:00,135.0,135.03,134.9,134.99,8037.0,135.0,135.03,134.9,134.99,8037.0
2019-04-16 13:50:00,135.02,135.03,134.8,134.94,7716.0,135.02,135.03,134.8,134.94,7716.0
2019-04-16 14:00:00,134.94,134.97,134.64,134.66,21981.0,134.94,134.97,134.64,134.66,21981.0
2019-04-16 14:10:00,134.65,134.89,134.61,134.85,14205.0,134.65,134.89,134.61,134.85,14205.0
2019-04-16 14:20:00,134.88,134.89,134.6,134.62,11472.0,134.88,134.89,134.6,134.62,11472.0
2019-04-16 14:30:00,134.6,134.6,134.49,134.52,5233.0,134.6,134.6,134.49,134.52,5233.0
2019-04-16 14:40:00,134.55,134.6,134.43,134.52,6943.0,134.55,134.6,134.43,134.52,6943.0
2019-04-16 14:50:00,134.57,134.58,134.42,134.53,10644.0,134.57,134.58,134.42,134.53,10644.0
2019-04-16 15:00:00,134.58,134.59,134.25,134.29,9013.0,134.58,134.59,134.25,134.29,9013.0
2019-04-16 15:10:00,134.28,134.3,134.14,134.15,9981.0,134.28,134.3,134.14,134.15,9981.0
2019-04-16 15:20:00,134.13,134.13,133.29,133.34,32687.0,134.13,134.13,133.29,133.34,32687.0
2019-04-16 15:30:00,133.33,133.33,132.78,132.98,36417.0,133.33,133.33,132.78,132.98,36417.0
2019-04-16 15:40:00,132.98,133.38,132.86,133.31,49912.0,132.98,133.38,132.86,133.31,49912.0
2019-04-16 15:50:00,133.31,133.56,133.1,133.3,145457.0,133.31,133.56,133.1,133.3,145457.0
2019-04-17 09:30:00,134.42,134.86,133.71,134.05,78800.0,134.42,134.86,133.71,134.05,78800.0
2019-04-17 09:40:00,134.04,134.44,133.58,134.09,48896.0,134.04,134.44,133.58,134.09,48896.0
2019-04-17 09:50:00,134.14,134.23,131.69,131.69,71308.0,134.14,134.23,131.69,131.69,71308.0
2019-04-17 10:00:00,131.68,131.96,131.11,131.39,36612.0,131.68,131.96,131.11,131.39,36612.0
2019-04-17 10:10:00,131.59,132.16,131.38,132.16,46938.0,131.59,132.16,131.38,132.16,46938.0
2019-04-17 10:20:00,132.1,132.25,131.79,131.87,16225.0,132.1,132.25,131.79,131.87,16225.0
2019-04-17 10:30:00,131.84,132.05,131.41,132.0,21289.0,131.84,132.05,131.41,132.0,21289.0
2019-04-17 10:40:00,131.97,132.29,131.3,131.53,36766.0,131.97,132.29,131.3,131.53,36766.0
2019-04-17 10:50:00,131.47,131.48,130.5,130.89,33185.0,131.47,131.48,130.5,130.89,33185.0
2019-04-17 11:00:00,130.77,131.39,130.68,131.24,17936.0,130.77,131.39,130.68,131.24,17936.0
2019-04-17 11:10:00,131.46,131.5,130.86,131.02,15792.0,131.46,131.5,130.86,131.02,15792.0
2019-04-17 11:20:00,131.0,131.11,130.77,130.99,13185.0,131.0,131.11,130.77,130.99,13185.0
2019-04-17 11:30:00,130.87,130.87,130.05,130.22,31179.0,130.87,130.87,130.05,130.22,31179.0
2019-04-17 11:40:00,130.28,131.03,130.12,131.03,10993.0,130.28,131.03,130.12,131.03,10993.0
2019-04-17 11:50:00,131.05,131.05,130.36,130.43,9167.0,131.05,131.05,130.36,130.43,9167.0
2019-04-17 12:00:00,130.42,130.54,129.62,129.75,60900.0,130.42,130.54,129.62,129.75,60900.0
2019-04-17 12:10:00,129.74,129.93,129.55,129.69,18313.0,129.74,129.93,129.55,129.69,18313.0
2019-04-17 12:20:00,129.78,130.22,129.76,130.22,11358.0,129.78,130.22,129.76,130.22,11358.0
2019-04-17 12:30:00,130.18,130.31,129.94,129.94,20842.0,130.18,130.31,129.94,129.94,20842.0
2019-04-17 12:40:00,129.97,130.62,129.96,130.43,14310.0,129.97,130.62,129.96,130.43,14310.0
2019-04-17 12:50:00,130.49,130.69,130.28,130.67,12898.0,130.49,130.69,130.28,130.67,12898.0
2019-04-17 13:00:00,130.62,130.64,130.37,130.47,5854.0,130.62,130.64,130.37,130.47,5854.0
2019-04-17 13:10:00,130.39,130.41,130.26,130.32,5205.0,130.39,130.41,130.26,130.32,5205.0
2019-04-17 13:20:00,130.26,130.34,129.82,129.96,15051.0,130.26,130.34,129.82,129.96,15051.0
2019-04-17 13:30:00,129.93,130.0,129.67,129.82,9359.0,129.93,130.0,129.67,129.82,9359.0
2019-04-17 13:40:00,129.89,130.03,129.82,129.97,21713.0,129.89,130.03,129.82,129.97,21713.0
2019-04-17 13:50:00,129.97,129.97,129.55,129.59,8298.0,129.97,129.97,129.55,129.59,8298.0
2019-04-17 14:00:00,129.7,129.75,128.83,128.88,35059.0,129.7,129.75,128.83,128.88,35059.0
2019-04-17 14:10:00,128.91,128.96,128.59,128.75,29066.0,128.91,128.96,128.59,128.75,29066.0
2019-04-17 14:20:00,128.8,128.9,128.5,128.66,9118.0,128.8,128.9,128.5,128.66,9118.0
2019-04-17 14:30:00,128.72,129.3,128.7,129.21,11250.0,128.72,129.3,128.7,129.21,11250.0
2019-04-17 14:40:00,129.28,129.72,129.2,129.32,12669.0,129.28,129.72,129.2,129.32,12669.0
2019-04-17 14:50:00,129.32,129.49,129.23,129.3,10855.0,129.32,129.49,129.23,129.3,10855.0
2019-04-17 15:00:00,129.33,129.47,129.16,129.19,11600.0,129.33,129.47,129.16,129.19,11600.0
2019-04-17 15:10:00,129.27,129.38,129.09,129.16,28603.0,129.27,129.38,129.09,129.16,28603.0
2019-04-17 15:20:00,129.17,129.23,129.0,129.04,12253.0,129.17,129.23,129.0,129.04,12253.0
2019-04-17 15:30:00,129.02,129.25,128.95,129.14,23079.0,129.02,129.25,128.95,129.14,23079.0
2019-04-17 15:40:00,129.15,129.21,129.03,129.12,35748.0,129.15,129.21,129.03,129.12,35748.0
2019-04-17 15:50:00,129.13,129.21,128.73,128.84,83417.0,129.13,129.21,128.73,128.84,83417.0
2019-04-18 09:30:00,128.26,129.26,127.01,128.45,80176.0,128.26,129.26,127.01,128.45,80176.0
2019-04-18 09:40:00,128.53,129.21,127.73,128.09,21440.0,128.53,129.21,127.73,128.09,21440.0
2019-04-18 09:50:00,128.23,128.24,125.62,125.71,54196.0,128.23,128.24,125.62,125.71,54196.0
2019-04-18 10:00:00,125.81,126.88,125.34,126.31,74080.0,125.81,126.88,125.34,126.31,74080.0
2019-04-18 10:10:00,126.3,126.79,125.91,126.32,28927.0,126.3,126.79,125.91,126.32,28927.0
2019-04-18 10:20:00,126.32,126.32,125.07,125.42,34718.0,126.32,126.32,125.07,125.42,34718.0
2019-04-18 10:30:00,125.35,126.08,125.11,125.55,54137.0,125.35,126.08,125.11,125.55,54137.0
2019-04-18 10:40:00,125.56,126.52,125.47,126.52,30705.0,125.56,126.52,125.47,126.52,30705.0
2019-04-18 10:50:00,126.42,127.0,126.18,126.89,12686.0,126.42,127.0,126.18,126.89,12686.0
2019-04-18 11:00:00,126.79,127.25,126.62,127.25,31022.0,126.79,127.25,126.62,127.25,31022.0
2019-04-18 11:10:00,127.19,127.64,127.11,127.12,12121.0,127.19,127.64,127.11,127.12,12121.0
2019-04-18 11:20:00,127.12,127.28,126.73,126.95,14199.0,127.12,127.28,126.73,126.95,14199.0
2019-04-18 11:30:00,126.95,127.37,126.92,127.3,18222.0,126.95,127.37,126.92,127.3,18222.0
2019-04-18 11:40:00,127.27,127.38,126.94,127.0,31487.0,127.27,127.38,126.94,127.0,31487.0
2019-04-18 11:50:00,126.96,127.33,126.92,127.33,18930.0,126.96,127.33,126.92,127.33,18930.0
2019-04-18 12:00:00,127.37,127.62,127.13,127.59,20808.0,127.37,127.62,127.13,127.59,20808.0
2019-04-18 12:10:00,127.58,128.2,127.46,128.19,25773.0,127.58,128.2,127.46,128.19,25773.0
2019-04-18 12:20:00,128.2,128.25,127.93,127.97,21573.0,128.2,128.25,127.93,127.97,21573.0
2019-04-18 12:30:00,127.97,128.05,127.72,127.82,15142.0,127.97,128.05,127.72,127.82,15142.0
2019-04-18 12:40:00,127.88,128.0,127.82,127.95,18166.0,127.88,128.0,127.82,127.95,18166.0
2019-04-18 12:50:00,127.93,127.93,127.48,127.58,9182.0,127.93,127.93,127.48,127.58,9182.0
2019-04-18 13:00:00,127.53,127.78,127.49,127.64,7395.0,127.53,127.78,127.49,127.64,7395.0
2019-04-18 13:10:00,127.65,127.7,127.48,127.57,13520.0,127.65,127.7,127.48,127.57,13520.0
2019-04-18 13:20:00,127.55,127.67,127.42,127.48,15822.0,127.55,127.67,127.42,127.48,15822.0
2019-04-18 13:30:00,127.43,127.49,127.33,127.41,12884.0,127.43,127.49,127.33,127.41,12884.0
2019-04-18 13:40:00,127.4,127.6,127.22,127.55,19174.0,127.4,127.6,127.22,127.55,19174.0
2019-04-18 13:50:00,127.47,127.54,127.39,127.45,17843.0,127.47,127.54,127.39,127.45,17843.0
2019-04-18 14:00:00,127.45,127.56,127.37,127.5,18555.0,127.45,127.56,127.37,127.5,18555.0
2019-04-18 14:10:00,127.53,127.56,127.13,127.3,27319.0,127.53,127.56,127.13,127.3,27319.0
2019-04-18 14:20:00,127.31,127.46,126.77,127.05,18625.0,127.31,127.46,126.77,127.05,18625.0
2019-04-18 14:30:00,127.21,127.26,127.02,127.2,13545.0,127.21,127.26,127.02,127.2,13545.0
2019-04-18 14:40:00,127.26,127.45,127.09,127.09,21086.0,127.26,127.45,127.09,127.09,21086.0
2019-04-18 14:50:00,127.13,127.38,127.05,127.06,26111.0,127.13,127.38,127.05,127.06,26111.0
2019-04-18 15:00:00,127.1,127.34,127.02,127.25,21063.0,127.1,127.34,127.02,127.25,21063.0
2019-04-18 15:10:00,127.23,127.25,127.08,127.13,17979.0,127.23,127.25,127.08,127.13,17979.0
2019-04-18 15:20:00,127.13,127.16,126.97,126.98,35491.0,127.13,127.16,126.97,126.98,35491.0
2019-04-18 15:30:00,126.95,127.2,126.92,127.19,40880.0,126.95,127.2,126.92,127.19,40880.0
2019-04-18 15:40:00,127.21,127.71,127.18,127.7,44760.0,127.21,127.71,127.18,127.7,44760.0
2019-04-18 15:50:00,127.69,128.02,127.65,127.82,81163.0,127.69,128.02,127.65,127.82,81163.0
2019-04-22 09:30:00,127.44,129.47,127.44,129.24,43909.0,127.44,129.47,127.44,129.24,43909.0
2019-04-22 09:40:00,129.26,130.0,129.02,129.96,16089.0,129.26,130.0,129.02,129.96,16089.0
2019-04-22 09:50:00,129.9,131.22,129.71,131.16,33915.0,129.9,131.22,129.71,131.16,33915.0
2019-04-22 10:00:00,131.24,132.14,131.07,131.63,42770.0,131.24,132.14,131.07,131.63,42770.0
2019-04-22 10:10:00,131.68,132.13,131.22,132.01,30020.0,131.68,132.13,131.22,132.01,30020.0
2019-04-22 10:20:00,132.11,132.41,131.76,132.1,32454.0,132.11,132.41,131.76,132.1,32454.0
2019-04-22 10:30:00,132.09,132.46,132.02,132.25,14719.0,132.09,132.46,132.02,132.25,14719.0
2019-04-22 10:40:00,132.2,132.62,132.1,132.31,17316.0,132.2,132.62,132.1,132.31,17316.0
2019-04-22 10:50:00,132.26,132.32,131.95,132.18,28897.0,132.26,132.32,131.95,132.18,28897.0
2019-04-22 11:00:00,132.18,132.3,131.92,132.26,22776.0,132.18,132.3,131.92,132.26,22776.0
2019-04-22 11:10:00,132.32,132.32,131.9,131.93,12724.0,132.32,132.32,131.9,131.93,12724.0
2019-04-22 11:20:00,131.96,132.02,131.67,131.78,14413.0,131.96,132.02,131.67,131.78,14413.0
2019-04-22 11:30:00,131.75,131.76,131.32,131.39,13581.0,131.75,131.76,131.32,131.39,13581.0
2019-04-22 11:40:00,131.43,131.69,131.41,131.51,9789.0,131.43,131.69,131.41,131.51,9789.0
2019-04-22 11:50:00,131.47,131.62,131.39,131.61,6980.0,131.47,131.62,131.39,131.61,6980.0
2019-04-22 12:00:00,131.7,131.94,131.67,131.79,12851.0,131.7,131.94,131.67,131.79,12851.0
2019-04-22 12:10:00,131.75,131.82,131.42,131.62,17585.0,131.75,131.82,131.42,131.62,17585.0
2019-04-22 12:20:00,131.6,131.71,131.49,131.69,8614.0,131.6,131.71,131.49,131.69,8614.0
2019-04-22 12:30:00,131.73,131.92,131.69,131.89,4164.0,131.73,131.92,131.69,131.89,4164.0
2019-04-22 12:40:00,131.91,132.1,131.8,131.81,7350.0,131.91,132.1,131.8,131.81,7350.0
2019-04-22 12:50:00,131.69,131.7,131.59,131.7,4050.0,131.69,131.7,131.59,131.7,4050.0
2019-04-22 13:00:00,131.75,131.78,131.67,131.75,5737.0,131.75,131.78,131.67,131.75,5737.0
2019-04-22 13:10:00,131.81,131.85,131.76,131.82,6057.0,131.81,131.85,131.76,131.82,6057.0
2019-04-22 13:20:00,131.92,132.02,131.92,131.95,2868.0,131.92,132.02,131.92,131.95,2868.0
2019-04-22 13:30:00,131.94,132.25,131.94,132.19,6794.0,131.94,132.25,131.94,132.19,6794.0
2019-04-22 13:40:00,132.22,132.42,132.2,132.4,8950.0,132.22,132.42,132.2,132.4,8950.0
2019-04-22 13:50:00,132.4,132.48,132.32,132.44,3857.0,132.4,132.48,132.32,132.44,3857.0
2019-04-22 14:00:00,132.49,132.54,132.4,132.44,6496.0,132.49,132.54,132.4,132.44,6496.0
2019-04-22 14:10:00,132.41,132.64,132.41,132.64,10082.0,132.41,132.64,132.41,132.64,10082.0
2019-04-22 14:20:00,132.71,133.03,132.66,132.92,13778.0,132.71,133.03,132.66,132.92,13778.0
2019-04-22 14:30:00,132.89,132.94,132.77,132.81,6447.0,132.89,132.94,132.77,132.81,6447.0
2019-04-22 14:40:00,132.84,133.03,132.81,132.97,11234.0,132.84,133.03,132.81,132.97,11234.0
2019-04-22 14:50:00,132.99,133.15,132.99,133.09,12588.0,132.99,133.15,132.99,133.09,12588.0
2019-04-22 15:00:00,133.04,133.1,132.94,133.07,12922.0,133.04,133.1,132.94,133.07,12922.0
2019-04-22 15:10:00,133.07,133.42,133.07,133.42,14261.0,133.07,133.42,133.07,133.42,14261.0
2019-04-22 15:20:00,133.39,133.77,133.36,133.73,30382.0,133.39,133.77,133.36,133.73,30382.0
2019-04-22 15:30:00,133.72,133.85,133.55,133.81,39339.0,133.72,133.85,133.55,133.81,39339.0
2019-04-22 15:40:00,133.82,133.99,133.76,133.97,40383.0,133.82,133.99,133.76,133.97,40383.0
2019-04-22 15:50:00,133.96,134.32,133.94,134.06,112146.0,133.96,134.32,133.94,134.06,112146.0
2019-04-23 09:30:00,134.14,134.91,133.95,134.53,42093.0,134.14,134.91,133.95,134.53,42093.0
2019-04-23 09:40:00,134.55,134.91,134.19,134.53,53545.0,134.55,134.91,134.19,134.53,53545.0
2019-04-23 09:50:00,134.57,135.49,134.48,135.18,25475.0,134.57,135.49,134.48,135.18,25475.0
2019-04-23 10:00:00,135.09,135.33,134.93,135.19,28203.0,135.09,135.33,134.93,135.19,28203.0
2019-04-23 10:10:00,135.18,136.22,135.17,135.85,36658.0,135.18,136.22,135.17,135.85,36658.0
2019-04-23 10:20:00,135.91,136.55,135.91,136.46,35333.0,135.91,136.55,135.91,136.46,35333.0
2019-04-23 10:30:00,136.49,136.51,136.17,136.39,21762.0,136.49,136.51,136.17,136.39,21762.0
2019-04-23 10:40:00,136.39,136.59,136.26,136.47,34255.0,136.39,136.59,136.26,136.47,34255.0
2019-04-23 10:50:00,136.5,136.8,136.14,136.47,24963.0,136.5,136.8,136.14,136.47,24963.0
2019-04-23 11:00:00,136.55,136.64,136.3,136.62,17382.0,136.55,136.64,136.3,136.62,17382.0
2019-04-23 11:10:00,136.55,136.79,136.39,136.79,13111.0,136.55,136.79,136.39,136.79,13111.0
2019-04-23 11:20:00,136.85,137.47,136.85,137.11,31304.0,136.85,137.47,136.85,137.11,31304.0
2019-04-23 11:30:00,137.12,137.49,137.01,137.35,23225.0,137.12,137.49,137.01,137.35,23225.0
2019-04-23 11:40:00,137.34,137.4,137.09,137.4,11472.0,137.34,137.4,137.09,137.4,11472.0
2019-04-23 11:50:00,137.45,137.53,137.19,137.25,16789.0,137.45,137.53,137.19,137.25,16789.0
2019-04-23 12:00:00,137.25,137.29,137.08,137.12,12434.0,137.25,137.29,137.08,137.12,12434.0
2019-04-23 12:10:00,137.12,137.15,136.79,136.92,22979.0,137.12,137.15,136.79,136.92,22979.0
2019-04-23 12:20:00,136.85,136.89,136.19,136.28,18505.0,136.85,136.89,136.19,136.28,18505.0
2019-04-23 12:30:00,136.3,136.3,135.7,135.76,33856.0,136.3,136.3,135.7,135.76,33856.0
2019-04-23 12:40:00,135.78,135.78,135.26,135.3,21876.0,135.78,135.78,135.26,135.3,21876.0
2019-04-23 12:50:00,135.23,135.54,135.2,135.38,10531.0,135.23,135.54,135.2,135.38,10531.0
2019-04-23 13:00:00,135.39,135.7,135.24,135.7,12965.0,135.39,135.7,135.24,135.7,12965.0
2019-04-23 13:10:00,135.77,136.03,135.71,135.93,6459.0,135.77,136.03,135.71,135.93,6459.0
2019-04-23 13:20:00,136.02,136.16,135.93,136.15,3164.0,136.02,136.16,135.93,136.15,3164.0
2019-04-23 13:30:00,136.16,136.38,135.89,135.89,10973.0,136.16,136.38,135.89,135.89,10973.0
2019-04-23 13:40:00,135.96,136.18,135.87,135.9,5908.0,135.96,136.18,135.87,135.9,5908.0
2019-04-23 13:50:00,135.98,136.49,135.98,136.48,6496.0,135.98,136.49,135.98,136.48,6496.0
2019-04-23 14:00:00,136.45,136.68,136.31,136.67,8486.0,136.45,136.68,136.31,136.67,8486.0
2019-04-23 14:10:00,136.69,136.95,136.64,136.76,8221.0,136.69,136.95,136.64,136.76,8221.0
2019-04-23 14:20:00,136.82,136.89,136.67,136.85,6553.0,136.82,136.89,136.67,136.85,6553.0
2019-04-23 14:30:00,136.83,137.0,136.83,136.94,10689.0,136.83,137.0,136.83,136.94,10689.0
2019-04-23 14:40:00,136.94,137.03,136.88,136.93,26070.0,136.94,137.03,136.88,136.93,26070.0
2019-04-23 14:50:00,136.88,136.9,136.63,136.65,11741.0,136.88,136.9,136.63,136.65,11741.0
2019-04-23 15:00:00,136.65,136.72,136.45,136.48,17443.0,136.65,136.72,136.45,136.48,17443.0
2019-04-23 15:10:00,136.45,136.49,136.25,136.35,11270.0,136.45,136.49,136.25,136.35,11270.0
2019-04-23 15:20:00,136.37,136.47,136.3,136.44,14661.0,136.37,136.47,136.3,136.44,14661.0
2019-04-23 15:30:00,136.44,136.55,136.33,136.36,16842.0,136.44,136.55,136.33,136.36,16842.0
2019-04-23 15:40:00,136.35,136.35,136.17,136.25,31814.0,136.35,136.35,136.17,136.25,31814.0
2019-04-23 15:50:00,136.26,136.63,136.09,136.57,86613.0,136.26,136.63,136.09,136.57,86613.0
2019-04-24 09:30:00,137.0,138.0,136.21,136.98,40313.0,137.0,138.0,136.21,136.98,40313.0
2019-04-24 09:40:00,136.98,137.57,136.67,136.79,27427.0,136.98,137.57,136.67,136.79,27427.0
2019-04-24 09:50:00,136.78,136.85,135.88,136.15,43940.0,136.78,136.85,135.88,136.15,43940.0
2019-04-24 10:00:00,136.12,136.62,135.82,136.1,20554.0,136.12,136.62,135.82,136.1,20554.0
2019-04-24 10:10:00,136.13,136.24,135.73,135.77,14814.0,136.13,136.24,135.73,135.77,14814.0
2019-04-24 10:20:00,135.81,135.98,135.59,135.95,10530.0,135.81,135.98,135.59,135.95,10530.0
2019-04-24 10:30:00,135.98,136.5,135.83,136.17,20641.0,135.98,136.5,135.83,136.17,20641.0
2019-04-24 10:40:00,136.05,136.5,135.82,136.44,12884.0,136.05,136.5,135.82,136.44,12884.0
2019-04-24 10:50:00,136.43,137.16,136.43,137.16,16174.0,136.43,137.16,136.43,137.16,16174.0
2019-04-24 11:00:00,137.24,137.39,137.04,137.18,19397.0,137.24,137.39,137.04,137.18,19397.0
2019-04-24 11:10:00,137.23,137.35,137.06,137.27,12745.0,137.23,137.35,137.06,137.27,12745.0
2019-04-24 11:20:00,137.22,137.41,137.16,137.37,8169.0,137.22,137.41,137.16,137.37,8169.0
2019-04-24 11:30:00,137.34,137.61,137.34,137.6,7565.0,137.34,137.61,137.34,137.6,7565.0
2019-04-24 11:40:00,137.6,137.84,137.42,137.45,16965.0,137.6,137.84,137.42,137.45,16965.0
2019-04-24 11:50:00,137.35,137.6,137.32,137.5,29894.0,137.35,137.6,137.32,137.5,29894.0
2019-04-24 12:00:00,137.52,137.72,137.32,137.49,10517.0,137.52,137.72,137.32,137.49,10517.0
2019-04-24 12:10:00,137.47,137.67,137.47,137.67,5902.0,137.47,137.67,137.47,137.67,5902.0
2019-04-24 12:20:00,137.66,137.89,137.61,137.89,10365.0,137.66,137.89,137.61,137.89,10365.0
2019-04-24 12:30:00,137.9,138.02,137.77,138.02,9868.0,137.9,138.02,137.77,138.02,9868.0
2019-04-24 12:40:00,137.96,138.05,137.63,137.63,9864.0,137.96,138.05,137.63,137.63,9864.0
2019-04-24 12:50:00,137.56,137.56,137.18,137.19,8209.0,137.56,137.56,137.18,137.19,8209.0
2019-04-24 13:00:00,137.19,137.43,137.19,137.34,10623.0,137.19,137.43,137.19,137.34,10623.0
2019-04-24 13:10:00,137.29,137.29,136.82,137.02,10221.0,137.29,137.29,136.82,137.02,10221.0
2019-04-24 13:20:00,137.02,137.22,136.89,137.1,3985.0,137.02,137.22,136.89,137.1,3985.0
2019-04-24 13:30:00,137.11,137.41,137.11,137.37,10084.0,137.11,137.41,137.11,137.37,10084.0
2019-04-24 13:40:00,137.39,137.47,137.28,137.46,5838.0,137.39,137.47,137.28,137.46,5838.0
2019-04-24 13:50:00,137.44,137.46,137.26,137.3,5246.0,137.44,137.46,137.26,137.3,5246.0
2019-04-24 14:00:00,137.3,137.35,137.04,137.08,8022.0,137.3,137.35,137.04,137.08,8022.0
2019-04-24 14:10:00,137.05,137.14,136.78,136.82,6614.0,137.05,137.14,136.78,136.82,6614.0
2019-04-24 14:20:00,136.83,136.93,136.75,136.88,6059.0,136.83,136.93,136.75,136.88,6059.0
2019-04-24 14:30:00,136.99,136.99,136.85,136.94,5925.0,136.99,136.99,136.85,136.94,5925.0
2019-04-24 14:40:00,136.94,137.06,136.93,137.03,7022.0,136.94,137.06,136.93,137.03,7022.0
2019-04-24 14:50:00,137.0,137.03,136.91,136.95,7068.0,137.0,137.03,136.91,136.95,7068.0
2019-04-24 15:00:00,137.01,137.1,136.91,137.04,13403.0,137.01,137.1,136.91,137.04,13403.0
2019-04-24 15:10:00,137.05,137.08,136.78,136.99,14164.0,137.05,137.08,136.78,136.99,14164.0
2019-04-24 15:20:00,137.05,137.07,136.85,136.94,11031.0,137.05,137.07,136.85,136.94,11031.0
2019-04-24 15:30:00,136.94,137.1,136.91,137.02,10642.0,136.94,137.1,136.91,137.02,10642.0
2019-04-24 15:40:00,136.98,137.26,136.92,137.2,23647.0,136.98,137.26,136.92,137.2,23647.0
2019-04-24 15:50:00,137.21,137.23,136.62,136.65,40140.0,137.21,137.23,136.62,136.65,40140.0
2019-04-25 09:30:00,137.4,137.75,136.41,137.19,47219.0,137.4,137.75,136.41,137.19,47219.0
2019-04-25 09:40:00,137.18,138.07,137.05,137.96,11580.0,137.18,138.07,137.05,137.96,11580.0
2019-04-25 09:50:00,138.2,138.85,138.1,138.79,22214.0,138.2,138.85,138.1,138.79,22214.0
2019-04-25 10:00:00,138.79,138.88,137.6,137.64,15620.0,138.79,138.88,137.6,137.64,15620.0
2019-04-25 10:10:00,137.6,137.6,135.76,136.15,22098.0,137.6,137.6,135.76,136.15,22098.0
2019-04-25 10:20:00,136.12,136.2,135.43,135.94,16194.0,136.12,136.2,135.43,135.94,16194.0
2019-04-25 10:30:00,135.9,136.76,135.9,136.74,9380.0,135.9,136.76,135.9,136.74,9380.0
2019-04-25 10:40:00,136.73,136.85,136.01,136.15,14028.0,136.73,136.85,136.01,136.15,14028.0
2019-04-25 10:50:00,136.42,136.63,136.1,136.63,12985.0,136.42,136.63,136.1,136.63,12985.0
2019-04-25 11:00:00,136.48,136.76,135.8,136.01,12788.0,136.48,136.76,135.8,136.01,12788.0
2019-04-25 11:10:00,136.01,136.08,135.24,135.51,19125.0,136.01,136.08,135.24,135.51,19125.0
2019-04-25 11:20:00,135.56,136.36,135.56,136.12,7260.0,135.56,136.36,135.56,136.12,7260.0
2019-04-25 11:30:00,136.25,136.61,136.03,136.61,10949.0,136.25,136.61,136.03,136.61,10949.0
2019-04-25 11:40:00,136.53,136.77,136.4,136.68,7328.0,136.53,136.77,136.4,136.68,7328.0
2019-04-25 11:50:00,136.81,136.84,136.41,136.5,6553.0,136.81,136.84,136.41,136.5,6553.0
2019-04-25 12:00:00,136.49,136.78,136.41,136.42,14863.0,136.49,136.78,136.41,136.42,14863.0
2019-04-25 12:10:00,136.4,136.99,136.21,136.75,20886.0,136.4,136.99,136.21,136.75,20886.0
2019-04-25 12:20:00,136.72,136.73,135.75,135.88,19063.0,136.72,136.73,135.75,135.88,19063.0
2019-04-25 12:30:00,135.88,136.53,135.76,136.42,14326.0,135.88,136.53,135.76,136.42,14326.0
2019-04-25 12:40:00,136.27,136.45,136.12,136.43,4259.0,136.27,136.45,136.12,136.43,4259.0
2019-04-25 12:50:00,136.43,136.43,136.19,136.21,4391.0,136.43,136.43,136.19,136.21,4391.0
2019-04-25 13:00:00,136.29,136.49,136.11,136.49,6242.0,136.29,136.49,136.11,136.49,6242.0
2019-04-25 13:10:00,136.5,136.51,136.21,136.23,6598.0,136.5,136.51,136.21,136.23,6598.0
2019-04-25 13:20:00,136.34,136.41,136.19,136.41,5764.0,136.34,136.41,136.19,136.41,5764.0
2019-04-25 13:30:00,136.59,136.73,136.57,136.7,4189.0,136.59,136.73,136.57,136.7,4189.0
2019-04-25 13:40:00,136.72,136.9,136.65,136.78,5139.0,136.72,136.9,136.65,136.78,5139.0
2019-04-25 13:50:00,136.73,136.98,136.64,136.98,4923.0,136.73,136.98,136.64,136.98,4923.0
2019-04-25 14:00:00,136.99,137.18,136.94,136.94,4441.0,136.99,137.18,136.94,136.94,4441.0
2019-04-25 14:10:00,137.02,137.38,136.95,137.27,5901.0,137.02,137.38,136.95,137.27,5901.0
2019-04-25 14:20:00,137.21,137.27,136.99,137.27,8604.0,137.21,137.27,136.99,137.27,8604.0
2019-04-25 14:30:00,137.25,137.43,137.21,137.33,10743.0,137.25,137.43,137.21,137.33,10743.0
2019-04-25 14:40:00,137.34,137.47,136.95,136.95,6050.0,137.34,137.47,136.95,136.95,6050.0
2019-04-25 14:50:00,136.9,137.25,136.72,137.25,9082.0,136.9,137.25,136.72,137.25,9082.0
2019-04-25 15:00:00,137.25,137.26,137.04,137.04,6707.0,137.25,137.26,137.04,137.04,6707.0
2019-04-25 15:10:00,137.07,137.19,137.05,137.13,9789.0,137.07,137.19,137.05,137.13,9789.0
2019-04-25 15:20:00,137.13,137.27,137.11,137.15,9926.0,137.13,137.27,137.11,137.15,9926.0
2019-04-25 15:30:00,137.2,137.28,137.09,137.17,7723.0,137.2,137.28,137.09,137.17,7723.0
2019-04-25 15:40:00,137.14,137.6,137.14,137.4,25644.0,137.14,137.6,137.14,137.4,25644.0
2019-04-25 15:50:00,137.43,137.51,137.11,137.12,45016.0,137.43,137.51,137.11,137.12,45016.0
2019-04-26 09:30:00,137.07,137.97,136.85,137.15,12673.0,137.07,137.97,136.85,137.15,12673.0
2019-04-26 09:40:00,137.2,137.32,136.59,137.21,28433.0,137.2,137.32,136.59,137.21,28433.0
2019-04-26 09:50:00,137.41,137.43,136.28,136.64,11536.0,137.41,137.43,136.28,136.64,11536.0
2019-04-26 10:00:00,136.73,137.75,136.6,137.72,17246.0,136.73,137.75,136.6,137.72,17246.0
2019-04-26 10:10:00,137.68,137.8,137.18,137.8,13381.0,137.68,137.8,137.18,137.8,13381.0
2019-04-26 10:20:00,137.79,137.91,137.42,137.46,6050.0,137.79,137.91,137.42,137.46,6050.0
2019-04-26 10:30:00,137.51,137.87,137.44,137.79,10942.0,137.51,137.87,137.44,137.79,10942.0
2019-04-26 10:40:00,137.72,138.16,137.63,138.16,11643.0,137.72,138.16,137.63,138.16,11643.0
2019-04-26 10:50:00,138.23,138.87,138.08,138.71,14480.0,138.23,138.87,138.08,138.71,14480.0
2019-04-26 11:00:00,138.86,139.38,138.83,139.28,21636.0,138.86,139.38,138.83,139.28,21636.0
2019-04-26 11:10:00,139.33,139.75,138.86,138.9,43741.0,139.33,139.75,138.86,138.9,43741.0
2019-04-26 11:20:00,138.89,139.03,138.64,138.68,12670.0,138.89,139.03,138.64,138.68,12670.0
2019-04-26 11:30:00,138.64,138.81,138.5,138.61,6655.0,138.64,138.81,138.5,138.61,6655.0
2019-04-26 11:40:00,138.71,139.1,138.7,139.03,9826.0,138.71,139.1,138.7,139.03,9826.0
2019-04-26 11:50:00,139.1,139.16,138.65,138.83,15085.0,139.1,139.16,138.65,138.83,15085.0
2019-04-26 12:00:00,138.81,139.11,138.78,138.99,7918.0,138.81,139.11,138.78,138.99,7918.0
2019-04-26 12:10:00,138.99,139.05,138.67,138.73,7175.0,138.99,139.05,138.67,138.73,7175.0
2019-04-26 12:20:00,138.73,138.73,138.49,138.63,18733.0,138.73,138.73,138.49,138.63,18733.0
2019-04-26 12:30:00,138.65,138.7,138.18,138.18,17239.0,138.65,138.7,138.18,138.18,17239.0
2019-04-26 12:40:00,138.25,138.51,138.09,138.51,14138.0,138.25,138.51,138.09,138.51,14138.0
2019-04-26 12:50:00,138.56,138.57,138.31,138.39,10311.0,138.56,138.57,138.31,138.39,10311.0
2019-04-26 13:00:00,138.35,138.38,138.16,138.2,12855.0,138.35,138.38,138.16,138.2,12855.0
2019-04-26 13:10:00,138.18,138.43,138.1,138.31,6889.0,138.18,138.43,138.1,138.31,6889.0
2019-04-26 13:20:00,138.27,138.31,138.04,138.05,28519.0,138.27,138.31,138.04,138.05,28519.0
2019-04-26 13:30:00,138.09,138.29,138.06,138.13,14189.0,138.09,138.29,138.06,138.13,14189.0
2019-04-26 13:40:00,138.17,138.17,137.92,138.14,9453.0,138.17,138.17,137.92,138.14,9453.0
2019-04-26 13:50:00,138.1,138.28,138.09,138.21,10400.0,138.1,138.28,138.09,138.21,10400.0
2019-04-26 14:00:00,138.18,138.63,138.07,138.48,10692.0,138.18,138.63,138.07,138.48,10692.0
2019-04-26 14:10:00,138.51,139.16,138.46,139.16,5948.0,138.51,139.16,138.46,139.16,5948.0
2019-04-26 14:20:00,139.22,139.34,139.13,139.18,12032.0,139.22,139.34,139.13,139.18,12032.0
2019-04-26 14:30:00,139.13,139.27,139.1,139.27,5026.0,139.13,139.27,139.1,139.27,5026.0
2019-04-26 14:40:00,139.31,139.43,139.25,139.27,6453.0,139.31,139.43,139.25,139.27,6453.0
2019-04-26 14:50:00,139.31,139.55,139.31,139.51,6142.0,139.31,139.55,139.31,139.51,6142.0
2019-04-26 15:00:00,139.55,139.58,139.18,139.19,13590.0,139.55,139.58,139.18,139.19,13590.0
2019-04-26 15:10:00,139.22,139.46,139.19,139.41,12837.0,139.22,139.46,139.19,139.41,12837.0
2019-04-26 15:20:00,139.43,139.47,139.37,139.43,15699.0,139.43,139.47,139.37,139.43,15699.0
2019-04-26 15:30:00,139.4,139.42,139.04,139.29,30033.0,139.4,139.42,139.04,139.29,30033.0
2019-04-26 15:40:00,139.3,139.35,138.97,138.99,28154.0,139.3,139.35,138.97,138.99,28154.0
2019-04-26 15:50:00,139.02,139.22,138.48,139.19,72628.0,139.02,139.22,138.48,139.19,72628.0
2019-04-29 09:30:00,140.0,141.35,140.0,141.05,59426.0,140.0,141.35,140.0,141.05,59426.0
2019-04-29 09:40:00,140.94,141.44,140.47,141.28,35429.0,140.94,141.44,140.47,141.28,35429.0
2019-04-29 09:50:00,141.29,141.69,141.0,141.51,57045.0,141.29,141.69,141.0,141.51,57045.0
2019-04-29 10:00:00,141.4,141.65,140.67,140.85,49786.0,141.4,141.65,140.67,140.85,49786.0
2019-04-29 10:10:00,141.13,141.37,141.0,141.34,17736.0,141.13,141.37,141.0,141.34,17736.0
2019-04-29 10:20:00,141.32,141.59,141.32,141.45,17179.0,141.32,141.59,141.32,141.45,17179.0
2019-04-29 10:30:00,141.52,141.66,141.19,141.3,40418.0,141.52,141.66,141.19,141.3,40418.0
2019-04-29 10:40:00,141.27,141.71,141.24,141.67,26292.0,141.27,141.71,141.24,141.67,26292.0
2019-04-29 10:50:00,141.73,142.18,141.68,142.16,26356.0,141.73,142.18,141.68,142.16,26356.0
2019-04-29 11:00:00,142.18,142.2,141.81,141.81,16297.0,142.18,142.2,141.81,141.81,16297.0
2019-04-29 11:10:00,141.76,141.81,141.37,141.46,34973.0,141.76,141.81,141.37,141.46,34973.0
2019-04-29 11:20:00,141.41,141.73,141.33,141.54,18748.0,141.41,141.73,141.33,141.54,18748.0
2019-04-29 11:30:00,141.55,141.64,141.15,141.2,16373.0,141.55,141.64,141.15,141.2,16373.0
2019-04-29 11:40:00,141.29,141.47,141.11,141.2,12304.0,141.29,141.47,141.11,141.2,12304.0
2019-04-29 11:50:00,141.28,141.35,141.09,141.32,10818.0,141.28,141.35,141.09,141.32,10818.0
2019-04-29 12:00:00,141.28,141.54,141.16,141.36,15549.0,141.28,141.54,141.16,141.36,15549.0
2019-04-29 12:10:00,141.35,141.42,141.06,141.26,7802.0,141.35,141.42,141.06,141.26,7802.0
2019-04-29 12:20:00,141.17,141.52,141.17,141.51,11539.0,141.17,141.52,141.17,141.51,11539.0
2019-04-29 12:30:00,141.5,141.55,141.14,141.35,14553.0,141.5,141.55,141.14,141.35,14553.0
2019-04-29 12:40:00,141.39,141.49,141.33,141.49,6261.0,141.39,141.49,141.33,141.49,6261.0
2019-04-29 12:50:00,141.46,141.68,141.41,141.6,6449.0,141.46,141.68,141.41,141.6,6449.0
2019-04-29 13:00:00,141.57,141.57,141.29,141.36,8355.0,141.57,141.57,141.29,141.36,8355.0
2019-04-29 13:10:00,141.38,141.58,141.34,141.55,4126.0,141.38,141.58,141.34,141.55,4126.0
2019-04-29 13:20:00,141.52,141.67,141.48,141.67,7248.0,141.52,141.67,141.48,141.67,7248.0
2019-04-29 13:30:00,141.67,141.74,141.45,141.54,13389.0,141.67,141.74,141.45,141.54,13389.0
2019-04-29 13:40:00,141.55,141.62,141.48,141.62,6715.0,141.55,141.62,141.48,141.62,6715.0
2019-04-29 13:50:00,141.57,141.78,141.57,141.78,3829.0,141.57,141.78,141.57,141.78,3829.0
2019-04-29 14:00:00,141.77,142.1,141.77,141.94,15165.0,141.77,142.1,141.77,141.94,15165.0
2019-04-29 14:10:00,141.97,142.13,141.85,141.98,27908.0,141.97,142.13,141.85,141.98,27908.0
2019-04-29 14:20:00,141.95,141.99,141.9,141.94,8190.0,141.95,141.99,141.9,141.94,8190.0
2019-04-29 14:30:00,141.89,142.0,141.87,141.92,13364.0,141.89,142.0,141.87,141.92,13364.0
2019-04-29 14:40:00,141.9,142.04,141.78,141.9,12807.0,141.9,142.04,141.78,141.9,12807.0
2019-04-29 14:50:00,141.88,142.21,141.81,142.18,13086.0,141.88,142.21,141.81,142.18,13086.0
2019-04-29 15:00:00,142.2,142.21,142.02,142.11,13436.0,142.2,142.21,142.02,142.11,13436.0
2019-04-29 15:10:00,142.07,142.16,141.74,141.94,20158.0,142.07,142.16,141.74,141.94,20158.0
2019-04-29 15:20:00,141.96,142.01,141.72,141.76,13678.0,141.96,142.01,141.72,141.76,13678.0
2019-04-29 15:30:00,141.75,141.92,141.58,141.91,20487.0,141.75,141.92,141.58,141.91,20487.0
2019-04-29 15:40:00,141.91,141.92,141.7,141.75,32330.0,141.91,141.92,141.7,141.75,32330.0
2019-04-29 15:50:00,141.76,141.81,141.51,141.53,85061.0,141.76,141.81,141.51,141.53,85061.0
2019-04-30 09:30:00,141.03,141.55,140.54,140.84,30770.0,141.03,141.55,140.54,140.84,30770.0
2019-04-30 09:40:00,140.92,141.37,140.42,140.66,28366.0,140.92,141.37,140.42,140.66,28366.0
2019-04-30 09:50:00,140.71,141.29,140.5,141.1,14200.0,140.71,141.29,140.5,141.1,14200.0
2019-04-30 10:00:00,141.1,141.92,141.1,141.52,9909.0,141.1,141.92,141.1,141.52,9909.0
2019-04-30 10:10:00,141.51,141.6,141.35,141.37,4392.0,141.51,141.6,141.35,141.37,4392.0
2019-04-30 10:20:00,141.3,141.3,140.62,140.82,19128.0,141.3,141.3,140.62,140.82,19128.0
2019-04-30 10:30:00,140.73,140.96,140.51,140.67,6274.0,140.73,140.96,140.51,140.67,6274.0
2019-04-30 10:40:00,140.66,141.07,140.65,141.01,6751.0,140.66,141.07,140.65,141.01,6751.0
2019-04-30 10:50:00,141.01,141.05,140.66,140.68,7571.0,141.01,141.05,140.66,140.68,7571.0
2019-04-30 11:00:00,140.62,140.63,139.42,139.43,19424.0,140.62,140.63,139.42,139.43,19424.0
2019-04-30 11:10:00,139.55,139.74,138.72,139.31,26275.0,139.55,139.74,138.72,139.31,26275.0
2019-04-30 11:20:00,139.24,139.38,138.95,138.97,23627.0,139.24,139.38,138.95,138.97,23627.0
2019-04-30 11:30:00,139.03,139.92,138.96,139.72,13009.0,139.03,139.92,138.96,139.72,13009.0
2019-04-30 11:40:00,139.81,139.88,139.64,139.84,8002.0,139.81,139.88,139.64,139.84,8002.0
2019-04-30 11:50:00,139.8,140.12,139.59,140.12,17001.0,139.8,140.12,139.59,140.12,17001.0
2019-04-30 12:00:00,140.12,140.12,139.67,139.88,5224.0,140.12,140.12,139.67,139.88,5224.0
2019-04-30 12:10:00,139.88,140.31,139.83,140.14,6392.0,139.88,140.31,139.83,140.14,6392.0
2019-04-30 12:20:00,140.2,140.25,139.98,140.16,5200.0,140.2,140.25,139.98,140.16,5200.0
2019-04-30 12:30:00,140.06,140.1,139.9,140.02,5894.0,140.06,140.1,139.9,140.02,5894.0
2019-04-30 12:40:00,140.05,140.16,139.87,139.87,4600.0,140.05,140.16,139.87,139.87,4600.0
2019-04-30 12:50:00,139.92,140.14,139.8,140.11,10519.0,139.92,140.14,139.8,140.11,10519.0
2019-04-30 13:00:00,140.21,140.41,139.95,139.95,5332.0,140.21,140.41,139.95,139.95,5332.0
2019-04-30 13:10:00,139.95,140.06,139.93,140.01,3100.0,139.95,140.06,139.93,140.01,3100.0
2019-04-30 13:20:00,140.02,140.13,139.63,139.64,5609.0,140.02,140.13,139.63,139.64,5609.0
2019-04-30 13:30:00,139.62,139.69,139.5,139.69,4812.0,139.62,139.69,139.5,139.69,4812.0
2019-04-30 13:40:00,139.64,140.11,139.64,140.0,6928.0,139.64,140.11,139.64,140.0,6928.0
2019-04-30 13:50:00,140.19,140.19,139.93,139.96,9255.0,140.19,140.19,139.93,139.96,9255.0
2019-04-30 14:00:00,140.03,140.04,139.67,139.74,7902.0,140.03,140.04,139.67,139.74,7902.0
2019-04-30 14:10:00,139.69,140.22,139.68,140.22,6095.0,139.69,140.22,139.68,140.22,6095.0
2019-04-30 14:20:00,140.2,140.33,140.01,140.05,12895.0,140.2,140.33,140.01,140.05,12895.0
2019-04-30 14:30:00,140.06,140.19,140.0,140.19,4362.0,140.06,140.19,140.0,140.19,4362.0
2019-04-30 14:40:00,140.19,140.29,140.03,140.2,7345.0,140.19,140.29,140.03,140.2,7345.0
2019-04-30 14:50:00,140.2,140.2,140.0,140.14,4304.0,140.2,140.2,140.0,140.14,4304.0
2019-04-30 15:00:00,140.1,140.17,140.03,140.06,8324.0,140.1,140.17,140.03,140.06,8324.0
2019-04-30 15:10:00,140.06,140.14,139.96,140.13,6991.0,140.06,140.14,139.96,140.13,6991.0
2019-04-30 15:20:00,140.1,140.6,140.1,140.52,7575.0,140.1,140.6,140.1,140.52,7575.0
2019-04-30 15:30:00,140.49,140.5,139.97,140.05,36117.0,140.49,140.5,139.97,140.05,36117.0
2019-04-30 15:40:00,140.05,140.1,139.79,139.99,24805.0,140.05,140.1,139.79,139.99,24805.0
2019-04-30 15:50:00,139.98,140.29,139.86,139.86,101564.0,139.98,140.29,139.86,139.86,101564.0
2019-05-01 09:30:00,141.12,141.74,140.02,140.02,54085.0,141.12,141.74,140.02,140.02,54085.0
2019-05-01 09:40:00,140.34,140.59,138.8,139.39,15678.0,140.34,140.59,138.8,139.39,15678.0
2019-05-01 09:50:00,139.41,139.49,138.18,138.18,31727.0,139.41,139.49,138.18,138.18,31727.0
2019-05-01 10:00:00,138.18,139.43,138.11,139.21,28085.0,138.18,139.43,138.11,139.21,28085.0
2019-05-01 10:10:00,139.33,139.76,138.93,139.0,13703.0,139.33,139.76,138.93,139.0,13703.0
2019-05-01 10:20:00,139.25,139.37,138.82,138.82,9970.0,139.25,139.37,138.82,138.82,9970.0
2019-05-01 10:30:00,138.82,139.09,138.66,138.81,11329.0,138.82,139.09,138.66,138.81,11329.0
2019-05-01 10:40:00,138.75,139.07,138.63,138.75,19421.0,138.75,139.07,138.63,138.75,19421.0
2019-05-01 10:50:00,138.76,139.01,138.61,138.67,10016.0,138.76,139.01,138.61,138.67,10016.0
2019-05-01 11:00:00,138.6,138.79,138.15,138.79,13164.0,138.6,138.79,138.15,138.79,13164.0
2019-05-01 11:10:00,138.66,138.92,138.5,138.92,8092.0,138.66,138.92,138.5,138.92,8092.0
2019-05-01 11:20:00,138.88,139.06,138.8,139.06,8167.0,138.88,139.06,138.8,139.06,8167.0
2019-05-01 11:30:00,139.19,139.25,138.77,138.96,9796.0,139.19,139.25,138.77,138.96,9796.0
2019-05-01 11:40:00,139.08,139.59,139.08,139.37,11749.0,139.08,139.59,139.08,139.37,11749.0
2019-05-01 11:50:00,139.44,139.63,139.36,139.41,3203.0,139.44,139.63,139.36,139.41,3203.0
2019-05-01 12:00:00,139.5,139.7,139.3,139.39,10499.0,139.5,139.7,139.3,139.39,10499.0
2019-05-01 12:10:00,139.41,139.44,138.88,139.08,23667.0,139.41,139.44,138.88,139.08,23667.0
2019-05-01 12:20:00,139.06,139.09,138.69,138.7,6841.0,139.06,139.09,138.69,138.7,6841.0
2019-05-01 12:30:00,138.69,138.95,138.61,138.78,7772.0,138.69,138.95,138.61,138.78,7772.0
2019-05-01 12:40:00,138.78,139.17,138.64,139.09,13276.0,138.78,139.17,138.64,139.09,13276.0
2019-05-01 12:50:00,139.06,139.59,139.06,139.21,5204.0,139.06,139.59,139.06,139.21,5204.0
2019-05-01 13:00:00,139.24,139.39,139.07,139.08,3150.0,139.24,139.39,139.07,139.08,3150.0
2019-05-01 13:10:00,139.06,139.4,138.87,139.27,3649.0,139.06,139.4,138.87,139.27,3649.0
2019-05-01 13:20:00,139.42,139.42,138.97,139.13,2646.0,139.42,139.42,138.97,139.13,2646.0
2019-05-01 13:30:00,139.22,139.22,138.73,138.83,8707.0,139.22,139.22,138.73,138.83,8707.0
2019-05-01 13:40:00,138.77,139.03,138.69,138.96,3518.0,138.77,139.03,138.69,138.96,3518.0
2019-05-01 13:50:00,138.95,139.31,138.86,139.0,16997.0,138.95,139.31,138.86,139.0,16997.0
2019-05-01 14:00:00,139.27,139.86,138.98,139.55,9972.0,139.27,139.86,138.98,139.55,9972.0
2019-05-01 14:10:00,139.62,139.95,139.56,139.95,3863.0,139.62,139.95,139.56,139.95,3863.0
2019-05-01 14:20:00,139.95,139.95,139.76,139.79,8489.0,139.95,139.95,139.76,139.79,8489.0
2019-05-01 14:30:00,139.72,140.0,139.15,139.15,5760.0,139.72,140.0,139.15,139.15,5760.0
2019-05-01 14:40:00,139.06,139.12,138.67,138.91,11290.0,139.06,139.12,138.67,138.91,11290.0
2019-05-01 14:50:00,139.12,139.29,138.96,139.19,15327.0,139.12,139.29,138.96,139.19,15327.0
2019-05-01 15:00:00,139.16,139.25,138.72,138.91,15776.0,139.16,139.25,138.72,138.91,15776.0
2019-05-01 15:10:00,138.92,139.1,138.65,139.08,19409.0,138.92,139.1,138.65,139.08,19409.0
2019-05-01 15:20:00,139.03,139.09,138.41,138.44,13246.0,139.03,139.09,138.41,138.44,13246.0
2019-05-01 15:30:00,138.34,138.56,138.04,138.43,16265.0,138.34,138.56,138.04,138.43,16265.0
2019-05-01 15:40:00,138.33,138.66,138.01,138.18,31489.0,138.33,138.66,138.01,138.18,31489.0
2019-05-01 15:50:00,138.25,138.53,138.06,138.36,49377.0,138.25,138.53,138.06,138.36,49377.0
2019-05-02 09:30:00,138.1,138.47,137.24,138.39,32528.0,138.1,138.47,137.24,138.39,32528.0
2019-05-02 09:40:00,138.7,140.0,138.7,140.0,10142.0,138.7,140.0,138.7,140.0,10142.0
2019-05-02 09:50:00,140.27,140.27,139.6,140.1,9640.0,140.27,140.27,139.6,140.1,9640.0
2019-05-02 10:00:00,140.1,140.98,140.1,140.63,17097.0,140.1,140.98,140.1,140.63,17097.0
2019-05-02 10:10:00,140.63,140.99,140.4,140.67,10303.0,140.63,140.99,140.4,140.67,10303.0
2019-05-02 10:20:00,140.73,141.23,140.5,140.53,9111.0,140.73,141.23,140.5,140.53,9111.0
2019-05-02 10:30:00,140.41,141.36,140.37,141.36,6586.0,140.41,141.36,140.37,141.36,6586.0
2019-05-02 10:40:00,141.23,141.35,140.61,140.8,10374.0,141.23,141.35,140.61,140.8,10374.0
2019-05-02 10:50:00,140.71,140.81,139.86,139.86,4824.0,140.71,140.81,139.86,139.86,4824.0
2019-05-02 11:00:00,139.93,140.33,139.67,140.25,9593.0,139.93,140.33,139.67,140.25,9593.0
2019-05-02 11:10:00,140.33,140.35,139.79,139.97,8462.0,140.33,140.35,139.79,139.97,8462.0
2019-05-02 11:20:00,139.85,139.99,138.81,138.81,9177.0,139.85,139.99,138.81,138.81,9177.0
2019-05-02 11:30:00,138.93,139.47,138.71,138.71,12120.0,138.93,139.47,138.71,138.71,12120.0
2019-05-02 11:40:00,138.71,138.86,137.65,137.97,16341.0,138.71,138.86,137.65,137.97,16341.0
2019-05-02 11:50:00,137.97,138.05,137.34,137.62,13204.0,137.97,138.05,137.34,137.62,13204.0
2019-05-02 12:00:00,137.77,138.43,137.65,138.35,13987.0,137.77,138.43,137.65,138.35,13987.0
2019-05-02 12:10:00,138.35,138.35,137.92,138.02,13842.0,138.35,138.35,137.92,138.02,13842.0
2019-05-02 12:20:00,138.07,138.84,138.01,138.77,19239.0,138.07,138.84,138.01,138.77,19239.0
2019-05-02 12:30:00,138.81,139.81,138.81,139.57,6426.0,138.81,139.81,138.81,139.57,6426.0
2019-05-02 12:40:00,139.62,139.7,139.17,139.41,6200.0,139.62,139.7,139.17,139.41,6200.0
2019-05-02 12:50:00,139.42,139.5,139.08,139.2,3743.0,139.42,139.5,139.08,139.2,3743.0
2019-05-02 13:00:00,139.4,139.89,139.31,139.89,7868.0,139.4,139.89,139.31,139.89,7868.0
2019-05-02 13:10:00,139.74,140.12,139.72,139.99,7025.0,139.74,140.12,139.72,139.99,7025.0
2019-05-02 13:20:00,139.84,140.11,139.78,140.04,3341.0,139.84,140.11,139.78,140.04,3341.0
2019-05-02 13:30:00,140.1,140.42,139.96,140.28,5335.0,140.1,140.42,139.96,140.28,5335.0
2019-05-02 13:40:00,140.26,140.46,139.68,139.71,5836.0,140.26,140.46,139.68,139.71,5836.0
2019-05-02 13:50:00,139.87,140.2,139.84,140.2,3822.0,139.87,140.2,139.84,140.2,3822.0
2019-05-02 14:00:00,140.21,140.4,140.04,140.24,9865.0,140.21,140.4,140.04,140.24,9865.0
2019-05-02 14:10:00,140.18,140.51,140.12,140.43,5629.0,140.18,140.51,140.12,140.43,5629.0
2019-05-02 14:20:00,140.39,140.65,140.3,140.36,5568.0,140.39,140.65,140.3,140.36,5568.0
2019-05-02 14:30:00,140.32,140.62,140.32,140.39,5804.0,140.32,140.62,140.32,140.39,5804.0
2019-05-02 14:40:00,140.33,140.69,140.33,140.33,6088.0,140.33,140.69,140.33,140.33,6088.0
2019-05-02 14:50:00,140.31,140.54,140.13,140.38,9060.0,140.31,140.54,140.13,140.38,9060.0
2019-05-02 15:00:00,140.38,140.7,140.29,140.63,10453.0,140.38,140.7,140.29,140.63,10453.0
2019-05-02 15:10:00,140.58,140.8,140.57,140.73,7667.0,140.58,140.8,140.57,140.73,7667.0
2019-05-02 15:20:00,140.75,140.82,140.67,140.76,7008.0,140.75,140.82,140.67,140.76,7008.0
2019-05-02 15:30:00,140.76,140.87,140.63,140.67,10770.0,140.76,140.87,140.63,140.67,10770.0
2019-05-02 15:40:00,140.65,140.78,140.51,140.61,15004.0,140.65,140.78,140.51,140.61,15004.0
2019-05-02 15:50:00,140.65,141.0,140.65,140.94,36364.0,140.65,141.0,140.65,140.94,36364.0
2019-05-03 09:30:00,141.88,141.88,140.56,141.19,44285.0,141.88,141.88,140.56,141.19,44285.0
2019-05-03 09:40:00,141.25,142.65,141.25,142.3,14459.0,141.25,142.65,141.25,142.3,14459.0
2019-05-03 09:50:00,142.27,143.38,141.9,143.38,16780.0,142.27,143.38,141.9,143.38,16780.0
2019-05-03 10:00:00,143.15,143.96,143.08,143.17,12922.0,143.15,143.96,143.08,143.17,12922.0
2019-05-03 10:10:00,143.24,143.94,142.88,143.39,17089.0,143.24,143.94,142.88,143.39,17089.0
2019-05-03 10:20:00,143.56,143.56,142.79,142.87,17687.0,143.56,143.56,142.79,142.87,17687.0
2019-05-03 10:30:00,142.81,143.02,142.49,142.57,9303.0,142.81,143.02,142.49,142.57,9303.0
2019-05-03 10:40:00,142.39,142.85,142.39,142.7,7996.0,142.39,142.85,142.39,142.7,7996.0
2019-05-03 10:50:00,142.6,142.99,142.6,142.66,26282.0,142.6,142.99,142.6,142.66,26282.0
2019-05-03 11:00:00,142.62,143.06,142.5,143.05,18368.0,142.62,143.06,142.5,143.05,18368.0
2019-05-03 11:10:00,143.0,143.22,142.89,143.2,6490.0,143.0,143.22,142.89,143.2,6490.0
2019-05-03 11:20:00,143.31,143.31,142.51,142.61,10748.0,143.31,143.31,142.51,142.61,10748.0
2019-05-03 11:30:00,142.7,142.86,142.58,142.84,4017.0,142.7,142.86,142.58,142.84,4017.0
2019-05-03 11:40:00,142.85,142.89,142.48,142.62,6092.0,142.85,142.89,142.48,142.62,6092.0
2019-05-03 11:50:00,142.53,143.1,142.53,142.64,6732.0,142.53,143.1,142.53,142.64,6732.0
2019-05-03 12:00:00,142.66,142.74,142.37,142.42,3830.0,142.66,142.74,142.37,142.42,3830.0
2019-05-03 12:10:00,142.44,142.44,142.19,142.25,4088.0,142.44,142.44,142.19,142.25,4088.0
2019-05-03 12:20:00,142.2,142.63,142.04,142.5,3747.0,142.2,142.63,142.04,142.5,3747.0
2019-05-03 12:30:00,142.62,142.89,142.5,142.5,29706.0,142.62,142.89,142.5,142.5,29706.0
2019-05-03 12:40:00,142.54,142.56,142.12,142.33,17319.0,142.54,142.56,142.12,142.33,17319.0
2019-05-03 12:50:00,142.32,142.88,142.31,142.88,14897.0,142.32,142.88,142.31,142.88,14897.0
2019-05-03 13:00:00,142.86,143.0,142.63,142.74,18774.0,142.86,143.0,142.63,142.74,18774.0
2019-05-03 13:10:00,142.66,142.97,142.66,142.97,1819.0,142.66,142.97,142.66,142.97,1819.0
2019-05-03 13:20:00,142.86,143.22,142.86,143.22,4334.0,142.86,143.22,142.86,143.22,4334.0
2019-05-03 13:30:00,143.11,143.49,143.11,143.34,6262.0,143.11,143.49,143.11,143.34,6262.0
2019-05-03 13:40:00,143.28,143.38,143.2,143.27,3714.0,143.28,143.38,143.2,143.27,3714.0
2019-05-03 13:50:00,143.28,143.28,143.06,143.14,6384.0,143.28,143.28,143.06,143.14,6384.0
2019-05-03 14:00:00,143.09,143.18,142.95,143.1,6265.0,143.09,143.18,142.95,143.1,6265.0
2019-05-03 14:10:00,143.12,143.47,143.12,143.17,7154.0,143.12,143.47,143.12,143.17,7154.0
2019-05-03 14:20:00,143.16,143.33,143.09,143.24,5910.0,143.16,143.33,143.09,143.24,5910.0
2019-05-03 14:30:00,143.25,143.34,143.16,143.2,2700.0,143.25,143.34,143.16,143.2,2700.0
2019-05-03 14:40:00,143.22,143.22,142.86,142.97,9565.0,143.22,143.22,142.86,142.97,9565.0
2019-05-03 14:50:00,142.86,142.86,142.48,142.56,4299.0,142.86,142.86,142.48,142.56,4299.0
2019-05-03 15:00:00,142.54,142.75,142.54,142.65,3905.0,142.54,142.75,142.54,142.65,3905.0
2019-05-03 15:10:00,142.66,142.71,142.54,142.59,7774.0,142.66,142.71,142.54,142.59,7774.0
2019-05-03 15:20:00,142.54,142.81,142.53,142.8,10025.0,142.54,142.81,142.53,142.8,10025.0
2019-05-03 15:30:00,142.81,142.88,142.66,142.67,17611.0,142.81,142.88,142.66,142.67,17611.0
2019-05-03 15:40:00,142.72,143.03,142.71,142.94,25197.0,142.72,143.03,142.71,142.94,25197.0
2019-05-03 15:50:00,142.96,142.99,142.51,142.57,65009.0,142.96,142.99,142.51,142.57,65009.0
2019-05-06 09:30:00,138.12,140.0,138.12,140.0,57730.0,138.12,140.0,138.12,140.0,57730.0
2019-05-06 09:40:00,140.52,141.8,139.16,141.36,22739.0,140.52,141.8,139.16,141.36,22739.0
2019-05-06 09:50:00,141.38,141.61,140.55,141.51,13176.0,141.38,141.61,140.55,141.51,13176.0
2019-05-06 10:00:00,141.54,141.6,140.34,140.88,13404.0,141.54,141.6,140.34,140.88,13404.0
2019-05-06 10:10:00,140.74,141.16,140.38,140.69,12042.0,140.74,141.16,140.38,140.69,12042.0
2019-05-06 10:20:00,140.88,141.51,140.86,141.14,16218.0,140.88,141.51,140.86,141.14,16218.0
2019-05-06 10:30:00,141.29,141.74,140.91,141.02,10346.0,141.29,141.74,140.91,141.02,10346.0
2019-05-06 10:40:00,141.02,141.48,140.8,141.48,7714.0,141.02,141.48,140.8,141.48,7714.0
2019-05-06 10:50:00,141.47,142.1,141.47,142.1,13949.0,141.47,142.1,141.47,142.1,13949.0
2019-05-06 11:00:00,141.92,142.22,141.59,141.91,8977.0,141.92,142.22,141.59,141.91,8977.0
2019-05-06 11:10:00,142.0,142.0,141.45,141.6,9520.0,142.0,142.0,141.45,141.6,9520.0
2019-05-06 11:20:00,141.61,142.15,141.61,141.92,33023.0,141.61,142.15,141.61,141.92,33023.0
2019-05-06 11:30:00,142.06,142.55,141.92,142.54,19310.0,142.06,142.55,141.92,142.54,19310.0
2019-05-06 11:40:00,142.57,142.96,142.5,142.5,14929.0,142.57,142.96,142.5,142.5,14929.0
2019-05-06 11:50:00,142.58,142.58,142.03,142.11,13965.0,142.58,142.58,142.03,142.11,13965.0
2019-05-06 12:00:00,142.16,142.29,141.92,142.02,11292.0,142.16,142.29,141.92,142.02,11292.0
2019-05-06 12:10:00,141.96,142.08,141.56,141.61,8327.0,141.96,142.08,141.56,141.61,8327.0
2019-05-06 12:20:00,141.58,141.71,141.42,141.59,15962.0,141.58,141.71,141.42,141.59,15962.0
2019-05-06 12:30:00,141.71,142.0,141.58,141.95,8757.0,141.71,142.0,141.58,141.95,8757.0
2019-05-06 12:40:00,141.87,142.05,141.74,141.84,8647.0,141.87,142.05,141.74,141.84,8647.0
2019-05-06 12:50:00,141.73,141.74,141.41,141.69,7040.0,141.73,141.74,141.41,141.69,7040.0
2019-05-06 13:00:00,141.59,141.96,141.44,141.75,18917.0,141.59,141.96,141.44,141.75,18917.0
2019-05-06 13:10:00,141.72,142.15,141.7,142.0,7637.0,141.72,142.15,141.7,142.0,7637.0
2019-05-06 13:20:00,141.97,142.24,141.82,142.02,8063.0,141.97,142.24,141.82,142.02,8063.0
2019-05-06 13:30:00,141.98,142.21,141.9,142.21,11439.0,141.98,142.21,141.9,142.21,11439.0
2019-05-06 13:40:00,142.21,142.4,141.86,142.4,11278.0,142.21,142.4,141.86,142.4,11278.0
2019-05-06 13:50:00,142.44,142.51,142.34,142.39,7892.0,142.44,142.51,142.34,142.39,7892.0
2019-05-06 14:00:00,142.45,142.5,141.99,142.49,11084.0,142.45,142.5,141.99,142.49,11084.0
2019-05-06 14:10:00,142.46,142.53,142.21,142.35,6183.0,142.46,142.53,142.21,142.35,6183.0
2019-05-06 14:20:00,142.38,142.41,142.15,142.19,6544.0,142.38,142.41,142.15,142.19,6544.0
2019-05-06 14:30:00,142.19,142.86,142.19,142.73,12839.0,142.19,142.86,142.19,142.73,12839.0
2019-05-06 14:40:00,142.73,142.87,142.53,142.84,14000.0,142.73,142.87,142.53,142.84,14000.0
2019-05-06 14:50:00,142.91,143.26,142.87,143.21,7327.0,142.91,143.26,142.87,143.21,7327.0
2019-05-06 15:00:00,143.31,143.42,142.95,143.08,13606.0,143.31,143.42,142.95,143.08,13606.0
2019-05-06 15:10:00,143.06,143.15,142.9,142.94,10703.0,143.06,143.15,142.9,142.94,10703.0
2019-05-06 15:20:00,143.04,143.3,142.99,143.05,8467.0,143.04,143.3,142.99,143.05,8467.0
2019-05-06 15:30:00,143.06,143.16,142.96,143.1,40300.0,143.06,143.16,142.96,143.1,40300.0
2019-05-06 15:40:00,143.11,143.14,142.83,143.09,20587.0,143.11,143.14,142.83,143.09,20587.0
2019-05-06 15:50:00,143.08,143.16,142.83,142.94,30700.0,143.08,143.16,142.83,142.94,30700.0
2019-05-07 09:30:00,141.24,142.57,140.92,142.37,19251.0,141.24,142.57,140.92,142.37,19251.0
2019-05-07 09:40:00,142.15,142.24,140.86,141.22,6167.0,142.15,142.24,140.86,141.22,6167.0
2019-05-07 09:50:00,141.13,141.9,140.77,141.88,17182.0,141.13,141.9,140.77,141.88,17182.0
2019-05-07 10:00:00,141.83,141.86,140.95,141.63,12053.0,141.83,141.86,140.95,141.63,12053.0
2019-05-07 10:10:00,141.62,141.62,141.05,141.19,12263.0,141.62,141.62,141.05,141.19,12263.0
2019-05-07 10:20:00,141.08,141.7,140.94,141.33,13970.0,141.08,141.7,140.94,141.33,13970.0
2019-05-07 10:30:00,141.35,141.44,140.48,140.71,13623.0,141.35,141.44,140.48,140.71,13623.0
2019-05-07 10:40:00,140.65,140.76,139.83,139.97,21145.0,140.65,140.76,139.83,139.97,21145.0
2019-05-07 10:50:00,139.9,140.11,139.12,139.35,11456.0,139.9,140.11,139.12,139.35,11456.0
2019-05-07 11:00:00,139.38,139.45,138.42,139.24,23077.0,139.38,139.45,138.42,139.24,23077.0
2019-05-07 11:10:00,139.29,139.87,138.98,139.55,10982.0,139.29,139.87,138.98,139.55,10982.0
2019-05-07 11:20:00,139.55,140.13,139.13,140.13,9185.0,139.55,140.13,139.13,140.13,9185.0
2019-05-07 11:30:00,140.17,140.38,139.6,140.06,11168.0,140.17,140.38,139.6,140.06,11168.0
2019-05-07 11:40:00,140.09,140.54,139.82,140.27,10159.0,140.09,140.54,139.82,140.27,10159.0
2019-05-07 11:50:00,140.24,140.32,139.84,140.03,12574.0,140.24,140.32,139.84,140.03,12574.0
2019-05-07 12:00:00,140.05,140.28,139.61,140.11,13755.0,140.05,140.28,139.61,140.11,13755.0
2019-05-07 12:10:00,140.11,140.26,139.85,140.26,12165.0,140.11,140.26,139.85,140.26,12165.0
2019-05-07 12:20:00,140.33,140.94,140.22,140.76,7384.0,140.33,140.94,140.22,140.76,7384.0
2019-05-07 12:30:00,140.7,140.78,140.38,140.38,7128.0,140.7,140.78,140.38,140.38,7128.0
2019-05-07 12:40:00,140.37,140.37,139.96,140.26,8166.0,140.37,140.37,139.96,140.26,8166.0
2019-05-07 12:50:00,140.19,140.62,140.13,140.13,17061.0,140.19,140.62,140.13,140.13,17061.0
2019-05-07 13:00:00,140.11,140.15,139.4,139.5,13687.0,140.11,140.15,139.4,139.5,13687.0
2019-05-07 13:10:00,139.48,139.6,139.09,139.1,15489.0,139.48,139.6,139.09,139.1,15489.0
2019-05-07 13:20:00,139.03,139.09,138.7,138.81,7325.0,139.03,139.09,138.7,138.81,7325.0
2019-05-07 13:30:00,138.72,139.16,138.57,138.94,8500.0,138.72,139.16,138.57,138.94,8500.0
2019-05-07 13:40:00,138.95,139.63,138.8,139.63,7157.0,138.95,139.63,138.8,139.63,7157.0
2019-05-07 13:50:00,139.74,139.88,139.26,139.26,13729.0,139.74,139.88,139.26,139.26,13729.0
2019-05-07 14:00:00,139.23,139.56,139.22,139.47,13861.0,139.23,139.56,139.22,139.47,13861.0
2019-05-07 14:10:00,139.31,139.35,138.84,138.94,7778.0,139.31,139.35,138.84,138.94,7778.0
2019-05-07 14:20:00,139.03,139.37,138.8,138.81,6445.0,139.03,139.37,138.8,138.81,6445.0
2019-05-07 14:30:00,138.92,139.01,138.62,138.87,12921.0,138.92,139.01,138.62,138.87,12921.0
2019-05-07 14:40:00,138.91,139.23,138.7,138.74,11474.0,138.91,139.23,138.7,138.74,11474.0
2019-05-07 14:50:00,138.81,139.54,138.8,139.31,6117.0,138.81,139.54,138.8,139.31,6117.0
2019-05-07 15:00:00,139.26,139.4,139.05,139.35,7866.0,139.26,139.4,139.05,139.35,7866.0
2019-05-07 15:10:00,139.36,139.75,139.33,139.39,14373.0,139.36,139.75,139.33,139.39,14373.0
2019-05-07 15:20:00,139.46,139.5,139.13,139.16,11687.0,139.46,139.5,139.13,139.16,11687.0
2019-05-07 15:30:00,139.15,139.22,138.61,138.61,20163.0,139.15,139.22,138.61,138.61,20163.0
2019-05-07 15:40:00,138.65,139.35,138.65,139.33,25555.0,138.65,139.35,138.65,139.33,25555.0
2019-05-07 15:50:00,139.35,139.99,139.17,139.66,65875.0,139.35,139.99,139.17,139.66,65875.0
2019-05-08 09:30:00,139.51,139.75,138.58,139.23,19208.0,139.51,139.75,138.58,139.23,19208.0
2019-05-08 09:40:00,139.17,141.0,139.17,140.73,17753.0,139.17,141.0,139.17,140.73,17753.0
2019-05-08 09:50:00,140.78,141.0,140.49,140.64,3721.0,140.78,141.0,140.49,140.64,3721.0
2019-05-08 10:00:00,140.73,140.9,140.37,140.37,11432.0,140.73,140.9,140.37,140.37,11432.0
2019-05-08 10:10:00,140.39,140.84,140.32,140.84,3781.0,140.39,140.84,140.32,140.84,3781.0
2019-05-08 10:20:00,140.81,140.84,139.95,140.19,5746.0,140.81,140.84,139.95,140.19,5746.0
2019-05-08 10:30:00,139.95,140.08,139.0,139.1,6732.0,139.95,140.08,139.0,139.1,6732.0
2019-05-08 10:40:00,138.96,139.85,138.83,139.61,11405.0,138.96,139.85,138.83,139.61,11405.0
2019-05-08 10:50:00,139.71,139.87,139.47,139.8,2571.0,139.71,139.87,139.47,139.8,2571.0
2019-05-08 11:00:00,140.45,141.18,140.1,140.77,10122.0,140.45,141.18,140.1,140.77,10122.0
2019-05-08 11:10:00,140.88,141.23,140.76,140.77,9888.0,140.88,141.23,140.76,140.77,9888.0
2019-05-08 11:20:00,140.89,141.46,140.78,141.05,5759.0,140.89,141.46,140.78,141.05,5759.0
2019-05-08 11:30:00,141.05,141.25,140.0,140.0,3768.0,141.05,141.25,140.0,140.0,3768.0
2019-05-08 11:40:00,140.03,141.04,140.01,140.77,24980.0,140.03,141.04,140.01,140.77,24980.0
2019-05-08 11:50:00,140.89,141.15,140.7,140.99,2600.0,140.89,141.15,140.7,140.99,2600.0
2019-05-08 12:00:00,140.9,140.96,140.49,140.49,5579.0,140.9,140.96,140.49,140.49,5579.0
2019-05-08 12:10:00,140.64,140.64,140.43,140.57,1059.0,140.64,140.64,140.43,140.57,1059.0
2019-05-08 12:20:00,140.78,141.04,140.7,141.03,1533.0,140.78,141.04,140.7,141.03,1533.0
2019-05-08 12:30:00,141.21,141.66,141.15,141.6,3413.0,141.21,141.66,141.15,141.6,3413.0
2019-05-08 12:40:00,141.55,141.99,141.55,141.88,6268.0,141.55,141.99,141.55,141.88,6268.0
2019-05-08 12:50:00,141.82,142.0,141.69,141.69,3631.0,141.82,142.0,141.69,141.69,3631.0
2019-05-08 13:00:00,141.68,141.71,141.49,141.69,3070.0,141.68,141.71,141.49,141.69,3070.0
2019-05-08 13:10:00,141.45,141.7,141.32,141.37,3084.0,141.45,141.7,141.32,141.37,3084.0
2019-05-08 13:20:00,141.39,141.72,141.34,141.66,5595.0,141.39,141.72,141.34,141.66,5595.0
2019-05-08 13:30:00,141.57,141.95,141.43,141.6,7951.0,141.57,141.95,141.43,141.6,7951.0
2019-05-08 13:40:00,141.74,141.93,141.57,141.93,840.0,141.74,141.93,141.57,141.93,840.0
2019-05-08 13:50:00,141.86,141.97,141.75,141.82,4230.0,141.86,141.97,141.75,141.82,4230.0
2019-05-08 14:00:00,141.98,142.02,141.82,142.02,3721.0,141.98,142.02,141.82,142.02,3721.0
2019-05-08 14:10:00,141.97,141.98,141.59,141.71,2602.0,141.97,141.98,141.59,141.71,2602.0
2019-05-08 14:20:00,141.79,142.24,141.79,142.1,3422.0,141.79,142.24,141.79,142.1,3422.0
2019-05-08 14:30:00,142.04,142.13,141.83,141.91,8206.0,142.04,142.13,141.83,141.91,8206.0
2019-05-08 14:40:00,141.97,142.06,141.9,141.91,4511.0,141.97,142.06,141.9,141.91,4511.0
2019-05-08 14:50:00,141.9,141.95,141.6,141.7,2279.0,141.9,141.95,141.6,141.7,2279.0
2019-05-08 15:00:00,141.7,141.94,141.68,141.8,5484.0,141.7,141.94,141.68,141.8,5484.0
2019-05-08 15:10:00,141.81,142.2,141.65,141.96,11751.0,141.81,142.2,141.65,141.96,11751.0
2019-05-08 15:20:00,142.09,142.22,141.99,142.2,11039.0,142.09,142.22,141.99,142.2,11039.0
2019-05-08 15:30:00,142.13,142.25,142.06,142.06,8969.0,142.13,142.25,142.06,142.06,8969.0
2019-05-08 15:40:00,142.06,142.13,141.8,141.87,18978.0,142.06,142.13,141.8,141.87,18978.0
2019-05-08 15:50:00,141.92,141.97,141.34,141.44,46229.0,141.92,141.97,141.34,141.44,46229.0
2019-05-09 09:30:00,139.81,140.21,138.25,139.07,23155.0,139.81,140.21,138.25,139.07,23155.0
2019-05-09 09:40:00,138.91,139.36,138.0,138.37,25280.0,138.91,139.36,138.0,138.37,25280.0
2019-05-09 09:50:00,138.34,138.61,137.54,138.61,19673.0,138.34,138.61,137.54,138.61,19673.0
2019-05-09 10:00:00,138.67,138.67,137.68,138.34,12199.0,138.67,138.67,137.68,138.34,12199.0
2019-05-09 10:10:00,138.49,139.23,138.34,138.99,11439.0,138.49,139.23,138.34,138.99,11439.0
2019-05-09 10:20:00,138.72,138.78,137.77,138.47,11850.0,138.72,138.78,137.77,138.47,11850.0
2019-05-09 10:30:00,138.38,139.3,138.27,138.93,9637.0,138.38,139.3,138.27,138.93,9637.0
2019-05-09 10:40:00,139.05,140.0,138.86,140.0,12104.0,139.05,140.0,138.86,140.0,12104.0
2019-05-09 10:50:00,139.9,140.23,139.57,139.98,14715.0,139.9,140.23,139.57,139.98,14715.0
2019-05-09 11:00:00,139.82,140.3,139.67,139.72,10429.0,139.82,140.3,139.67,139.72,10429.0
2019-05-09 11:10:00,139.68,140.92,139.67,140.63,7184.0,139.68,140.92,139.67,140.63,7184.0
2019-05-09 11:20:00,140.45,140.51,139.86,139.97,7796.0,140.45,140.51,139.86,139.97,7796.0
2019-05-09 11:30:00,139.99,140.43,139.89,140.26,3547.0,139.99,140.43,139.89,140.26,3547.0
2019-05-09 11:40:00,140.37,140.94,140.04,140.92,9382.0,140.37,140.94,140.04,140.92,9382.0
2019-05-09 11:50:00,140.71,141.67,140.56,141.09,5392.0,140.71,141.67,140.56,141.09,5392.0
2019-05-09 12:00:00,141.08,141.08,140.7,140.81,3565.0,141.08,141.08,140.7,140.81,3565.0
2019-05-09 12:10:00,141.07,141.51,140.88,141.21,6428.0,141.07,141.51,140.88,141.21,6428.0
2019-05-09 12:20:00,141.14,142.01,141.11,141.86,9970.0,141.14,142.01,141.11,141.86,9970.0
2019-05-09 12:30:00,141.99,142.83,141.89,142.72,18859.0,141.99,142.83,141.89,142.72,18859.0
2019-05-09 12:40:00,142.98,143.17,141.86,142.0,11931.0,142.98,143.17,141.86,142.0,11931.0
2019-05-09 12:50:00,141.79,142.27,141.75,141.97,5005.0,141.79,142.27,141.75,141.97,5005.0
2019-05-09 13:00:00,141.95,142.0,141.58,141.61,7605.0,141.95,142.0,141.58,141.61,7605.0
2019-05-09 13:10:00,141.58,141.67,141.25,141.43,3205.0,141.58,141.67,141.25,141.43,3205.0
2019-05-09 13:20:00,141.38,141.65,141.15,141.33,4516.0,141.38,141.65,141.15,141.33,4516.0
2019-05-09 13:30:00,141.45,141.52,141.19,141.52,14632.0,141.45,141.52,141.19,141.52,14632.0
2019-05-09 13:40:00,141.49,141.92,141.4,141.92,2783.0,141.49,141.92,141.4,141.92,2783.0
2019-05-09 13:50:00,141.92,142.0,141.63,141.75,6355.0,141.92,142.0,141.63,141.75,6355.0
2019-05-09 14:00:00,141.9,142.06,141.56,141.8,4524.0,141.9,142.06,141.56,141.8,4524.0
2019-05-09 14:10:00,141.95,142.11,141.78,142.11,3912.0,141.95,142.11,141.78,142.11,3912.0
2019-05-09 14:20:00,142.08,142.14,141.82,142.08,4681.0,142.08,142.14,141.82,142.08,4681.0
2019-05-09 14:30:00,142.13,142.34,141.99,142.11,4843.0,142.13,142.34,141.99,142.11,4843.0
2019-05-09 14:40:00,142.21,142.27,141.79,141.79,2763.0,142.21,142.27,141.79,141.79,2763.0
2019-05-09 14:50:00,141.81,142.02,141.34,141.37,18300.0,141.81,142.02,141.34,141.37,18300.0
2019-05-09 15:00:00,141.37,141.42,140.97,141.11,15722.0,141.37,141.42,140.97,141.11,15722.0
2019-05-09 15:10:00,141.13,141.75,140.88,141.44,3646.0,141.13,141.75,140.88,141.44,3646.0
2019-05-09 15:20:00,141.47,142.04,141.37,142.03,10800.0,141.47,142.04,141.37,142.03,10800.0
2019-05-09 15:30:00,141.98,142.23,141.89,142.12,5605.0,141.98,142.23,141.89,142.12,5605.0
2019-05-09 15:40:00,142.16,142.3,141.88,141.98,10108.0,142.16,142.3,141.88,141.98,10108.0
2019-05-09 15:50:00,141.96,142.33,141.91,142.19,17068.0,141.96,142.33,141.91,142.19,17068.0
2019-05-10 09:30:00,141.28,141.86,140.5,141.57,24628.0,141.28,141.86,140.5,141.57,24628.0
2019-05-10 09:40:00,141.64,143.71,141.63,143.69,10107.0,141.64,143.71,141.63,143.69,10107.0
2019-05-10 09:50:00,143.54,143.7,142.15,142.52,26007.0,143.54,143.7,142.15,142.52,26007.0
2019-05-10 10:00:00,142.48,142.48,141.53,141.86,20611.0,142.48,142.48,141.53,141.86,20611.0
2019-05-10 10:10:00,141.76,141.98,140.77,141.56,33971.0,141.76,141.98,140.77,141.56,33971.0
2019-05-10 10:20:00,141.62,142.12,141.19,141.69,14518.0,141.62,142.12,141.19,141.69,14518.0
2019-05-10 10:30:00,141.75,141.92,140.62,140.72,6885.0,141.75,141.92,140.62,140.72,6885.0
2019-05-10 10:40:00,140.51,141.19,140.47,141.06,15466.0,140.51,141.19,140.47,141.06,15466.0
2019-05-10 10:50:00,141.0,141.37,140.42,140.77,13939.0,141.0,141.37,140.42,140.77,13939.0
2019-05-10 11:00:00,140.64,140.76,140.07,140.17,9618.0,140.64,140.76,140.07,140.17,9618.0
2019-05-10 11:10:00,140.27,140.71,139.93,140.55,15343.0,140.27,140.71,139.93,140.55,15343.0
2019-05-10 11:20:00,140.82,141.4,140.37,140.37,21804.0,140.82,141.4,140.37,140.37,21804.0
2019-05-10 11:30:00,140.29,140.97,140.25,140.82,15111.0,140.29,140.97,140.25,140.82,15111.0
2019-05-10 11:40:00,140.75,140.75,140.04,140.16,4800.0,140.75,140.75,140.04,140.16,4800.0
2019-05-10 11:50:00,140.23,140.75,140.22,140.49,6438.0,140.23,140.75,140.22,140.49,6438.0
2019-05-10 12:00:00,140.63,141.13,140.59,141.0,5307.0,140.63,141.13,140.59,141.0,5307.0
2019-05-10 12:10:00,141.17,142.23,141.02,142.23,6368.0,141.17,142.23,141.02,142.23,6368.0
2019-05-10 12:20:00,142.26,142.5,141.8,142.3,6879.0,142.26,142.5,141.8,142.3,6879.0
2019-05-10 12:30:00,142.35,143.04,142.23,142.69,8565.0,142.35,143.04,142.23,142.69,8565.0
2019-05-10 12:40:00,142.75,142.85,142.35,142.52,4511.0,142.75,142.85,142.35,142.52,4511.0
2019-05-10 12:50:00,142.77,143.28,142.7,142.96,8414.0,142.77,143.28,142.7,142.96,8414.0
2019-05-10 13:00:00,142.96,143.49,142.88,143.07,11837.0,142.96,143.49,142.88,143.07,11837.0
2019-05-10 13:10:00,142.97,143.69,142.95,143.68,8029.0,142.97,143.69,142.95,143.68,8029.0
2019-05-10 13:20:00,143.65,144.23,143.56,143.83,16337.0,143.65,144.23,143.56,143.83,16337.0
2019-05-10 13:30:00,143.8,144.2,143.76,143.88,14288.0,143.8,144.2,143.76,143.88,14288.0
2019-05-10 13:40:00,144.0,144.38,143.84,144.36,11621.0,144.0,144.38,143.84,144.36,11621.0
2019-05-10 13:50:00,144.38,144.59,144.09,144.09,12904.0,144.38,144.59,144.09,144.09,12904.0
2019-05-10 14:00:00,144.21,144.24,143.92,144.18,8761.0,144.21,144.24,143.92,144.18,8761.0
2019-05-10 14:10:00,144.12,144.26,143.46,143.49,15678.0,144.12,144.26,143.46,143.49,15678.0
2019-05-10 14:20:00,143.56,143.8,143.4,143.55,11137.0,143.56,143.8,143.4,143.55,11137.0
2019-05-10 14:30:00,143.61,143.87,143.44,143.62,6033.0,143.61,143.87,143.44,143.62,6033.0
2019-05-10 14:40:00,143.82,143.91,143.54,143.59,4776.0,143.82,143.91,143.54,143.59,4776.0
2019-05-10 14:50:00,143.59,144.15,143.59,144.15,9630.0,143.59,144.15,143.59,144.15,9630.0
2019-05-10 15:00:00,144.16,144.48,144.16,144.34,12111.0,144.16,144.48,144.16,144.34,12111.0
2019-05-10 15:10:00,144.33,144.98,144.19,144.85,26493.0,144.33,144.98,144.19,144.85,26493.0
2019-05-10 15:20:00,144.9,145.24,144.66,145.15,26972.0,144.9,145.24,144.66,145.15,26972.0
2019-05-10 15:30:00,145.14,145.15,144.02,144.17,22305.0,145.14,145.15,144.02,144.17,22305.0
2019-05-10 15:40:00,144.13,144.45,143.93,144.01,25168.0,144.13,144.45,143.93,144.01,25168.0
2019-05-10 15:50:00,144.03,144.76,144.01,144.53,63961.0,144.03,144.76,144.01,144.53,63961.0
2019-05-13 09:30:00,140.11,141.0,139.01,140.58,39029.0,140.11,141.0,139.01,140.58,39029.0
2019-05-13 09:40:00,140.55,141.23,139.85,140.12,39886.0,140.55,141.23,139.85,140.12,39886.0
2019-05-13 09:50:00,139.85,139.85,138.01,138.56,37390.0,139.85,139.85,138.01,138.56,37390.0
2019-05-13 10:00:00,138.56,138.56,136.24,136.78,50415.0,138.56,138.56,136.24,136.78,50415.0
2019-05-13 10:10:00,136.85,138.32,136.84,137.81,20954.0,136.85,138.32,136.84,137.81,20954.0
2019-05-13 10:20:00,137.73,137.89,136.96,137.23,30545.0,137.73,137.89,136.96,137.23,30545.0
2019-05-13 10:30:00,137.01,137.08,135.72,136.49,49974.0,137.01,137.08,135.72,136.49,49974.0
2019-05-13 10:40:00,136.42,136.7,135.37,135.73,40434.0,136.42,136.7,135.37,135.73,40434.0
2019-05-13 10:50:00,135.77,136.81,135.66,136.36,31655.0,135.77,136.81,135.66,136.36,31655.0
2019-05-13 11:00:00,136.37,136.57,135.9,136.33,32700.0,136.37,136.57,135.9,136.33,32700.0
2019-05-13 11:10:00,136.41,136.61,136.03,136.26,22605.0,136.41,136.61,136.03,136.26,22605.0
2019-05-13 11:20:00,136.25,136.8,136.14,136.27,28291.0,136.25,136.8,136.14,136.27,28291.0
2019-05-13 11:30:00,136.34,136.77,136.32,136.5,12655.0,136.34,136.77,136.32,136.5,12655.0
2019-05-13 11:40:00,136.56,136.74,136.48,136.64,10723.0,136.56,136.74,136.48,136.64,10723.0
2019-05-13 11:50:00,136.59,136.72,136.21,136.61,16042.0,136.59,136.72,136.21,136.61,16042.0
2019-05-13 12:00:00,136.63,136.63,136.13,136.13,16671.0,136.63,136.63,136.13,136.13,16671.0
2019-05-13 12:10:00,136.23,136.27,135.92,136.26,7532.0,136.23,136.27,135.92,136.26,7532.0
2019-05-13 12:20:00,136.34,136.48,135.66,135.74,19712.0,136.34,136.48,135.66,135.74,19712.0
2019-05-13 12:30:00,135.69,135.84,135.32,135.57,29652.0,135.69,135.84,135.32,135.57,29652.0
2019-05-13 12:40:00,135.68,136.14,135.5,136.03,8985.0,135.68,136.14,135.5,136.03,8985.0
2019-05-13 12:50:00,136.06,136.11,135.56,135.56,9416.0,136.06,136.11,135.56,135.56,9416.0
2019-05-13 13:00:00,135.56,135.68,135.1,135.42,14151.0,135.56,135.68,135.1,135.42,14151.0
2019-05-13 13:10:00,135.31,135.77,135.1,135.57,47303.0,135.31,135.77,135.1,135.57,47303.0
2019-05-13 13:20:00,135.6,135.67,135.27,135.44,14892.0,135.6,135.67,135.27,135.44,14892.0
2019-05-13 13:30:00,135.4,135.89,135.21,135.8,12995.0,135.4,135.89,135.21,135.8,12995.0
2019-05-13 13:40:00,135.9,135.9,135.36,135.57,17266.0,135.9,135.9,135.36,135.57,17266.0
2019-05-13 13:50:00,135.6,136.45,135.47,136.45,14983.0,135.6,136.45,135.47,136.45,14983.0
2019-05-13 14:00:00,136.24,136.44,136.16,136.16,14021.0,136.24,136.44,136.16,136.16,14021.0
2019-05-13 14:10:00,136.19,136.2,135.82,135.82,5909.0,136.19,136.2,135.82,135.82,5909.0
2019-05-13 14:20:00,135.81,136.39,135.69,136.25,11049.0,135.81,136.39,135.69,136.25,11049.0
2019-05-13 14:30:00,136.34,136.34,135.76,136.02,13661.0,136.34,136.34,135.76,136.02,13661.0
2019-05-13 14:40:00,135.81,136.15,135.73,136.0,4617.0,135.81,136.15,135.73,136.0,4617.0
2019-05-13 14:50:00,136.21,136.45,136.08,136.28,9710.0,136.21,136.45,136.08,136.28,9710.0
2019-05-13 15:00:00,136.17,136.49,135.86,136.16,12972.0,136.17,136.49,135.86,136.16,12972.0
2019-05-13 15:10:00,136.14,136.14,135.8,135.8,7011.0,136.14,136.14,135.8,135.8,7011.0
2019-05-13 15:20:00,135.78,135.86,135.58,135.81,18653.0,135.78,135.86,135.58,135.81,18653.0
2019-05-13 15:30:00,135.76,135.79,134.71,135.09,69892.0,135.76,135.79,134.71,135.09,69892.0
2019-05-13 15:40:00,135.25,135.31,134.77,135.23,82320.0,135.25,135.31,134.77,135.23,82320.0
2019-05-13 15:50:00,135.22,135.24,134.76,134.94,69166.0,135.22,135.24,134.76,134.94,69166.0
2019-05-14 09:30:00,137.24,138.68,136.81,138.4,30693.0,137.24,138.68,136.81,138.4,30693.0
2019-05-14 09:40:00,138.58,139.29,137.87,138.12,21150.0,138.58,139.29,137.87,138.12,21150.0
2019-05-14 09:50:00,138.23,138.54,137.8,137.94,21863.0,138.23,138.54,137.8,137.94,21863.0
2019-05-14 10:00:00,138.1,139.74,138.04,139.74,48558.0,138.1,139.74,138.04,139.74,48558.0
2019-05-14 10:10:00,139.77,140.03,139.07,140.02,28485.0,139.77,140.03,139.07,140.02,28485.0
2019-05-14 10:20:00,140.06,140.67,140.06,140.43,20571.0,140.06,140.67,140.06,140.43,20571.0
2019-05-14 10:30:00,140.45,140.61,139.62,140.14,29047.0,140.45,140.61,139.62,140.14,29047.0
2019-05-14 10:40:00,140.06,140.55,139.96,140.12,18994.0,140.06,140.55,139.96,140.12,18994.0
2019-05-14 10:50:00,140.04,140.39,139.84,140.31,15327.0,140.04,140.39,139.84,140.31,15327.0
2019-05-14 11:00:00,140.36,140.37,139.47,139.65,12619.0,140.36,140.37,139.47,139.65,12619.0
2019-05-14 11:10:00,139.69,140.02,139.43,139.78,14126.0,139.69,140.02,139.43,139.78,14126.0
2019-05-14 11:20:00,139.83,140.29,139.74,139.92,35348.0,139.83,140.29,139.74,139.92,35348.0
2019-05-14 11:30:00,139.89,140.37,139.89,140.21,13966.0,139.89,140.37,139.89,140.21,13966.0
2019-05-14 11:40:00,140.19,140.32,139.89,140.18,16408.0,140.19,140.32,139.89,140.18,16408.0
2019-05-14 11:50:00,140.22,140.22,139.93,140.18,20725.0,140.22,140.22,139.93,140.18,20725.0
2019-05-14 12:00:00,140.15,140.47,140.08,140.27,9992.0,140.15,140.47,140.08,140.27,9992.0
2019-05-14 12:10:00,140.25,140.36,139.75,139.88,11357.0,140.25,140.36,139.75,139.88,11357.0
2019-05-14 12:20:00,139.89,140.16,139.89,139.98,14094.0,139.89,140.16,139.89,139.98,14094.0
2019-05-14 12:30:00,140.03,140.25,139.94,140.2,13284.0,140.03,140.25,139.94,140.2,13284.0
2019-05-14 12:40:00,140.2,140.34,140.07,140.18,5491.0,140.2,140.34,140.07,140.18,5491.0
2019-05-14 12:50:00,140.16,140.25,140.06,140.09,6774.0,140.16,140.25,140.06,140.09,6774.0
2019-05-14 13:00:00,140.19,140.64,140.15,140.63,26671.0,140.19,140.64,140.15,140.63,26671.0
2019-05-14 13:10:00,140.65,140.73,140.53,140.55,10728.0,140.65,140.73,140.53,140.55,10728.0
2019-05-14 13:20:00,140.5,140.87,140.39,140.87,14178.0,140.5,140.87,140.39,140.87,14178.0
2019-05-14 13:30:00,140.85,141.15,140.76,141.15,8624.0,140.85,141.15,140.76,141.15,8624.0
2019-05-14 13:40:00,141.22,141.26,141.07,141.17,6479.0,141.22,141.26,141.07,141.17,6479.0
2019-05-14 13:50:00,141.16,141.18,140.78,140.97,11529.0,141.16,141.18,140.78,140.97,11529.0
2019-05-14 14:00:00,140.87,140.87,140.64,140.78,9639.0,140.87,140.87,140.64,140.78,9639.0
2019-05-14 14:10:00,140.84,141.15,140.77,141.09,9779.0,140.84,141.15,140.77,141.09,9779.0
2019-05-14 14:20:00,141.17,141.3,141.02,141.27,13198.0,141.17,141.3,141.02,141.27,13198.0
2019-05-14 14:30:00,141.29,141.45,141.28,141.39,5820.0,141.29,141.45,141.28,141.39,5820.0
2019-05-14 14:40:00,141.46,141.47,140.86,140.88,11705.0,141.46,141.47,140.86,140.88,11705.0
2019-05-14 14:50:00,140.86,140.98,140.71,140.89,6647.0,140.86,140.98,140.71,140.89,6647.0
2019-05-14 15:00:00,140.96,141.14,140.84,141.1,13852.0,140.96,141.14,140.84,141.1,13852.0
2019-05-14 15:10:00,141.1,141.11,140.82,140.9,8247.0,141.1,141.11,140.82,140.9,8247.0
2019-05-14 15:20:00,140.96,141.03,140.75,140.79,14983.0,140.96,141.03,140.75,140.79,14983.0
2019-05-14 15:30:00,140.71,140.72,140.1,140.23,30147.0,140.71,140.72,140.1,140.23,30147.0
2019-05-14 15:40:00,140.25,140.37,140.01,140.22,32538.0,140.25,140.37,140.01,140.22,32538.0
2019-05-14 15:50:00,140.29,140.47,140.0,140.0,87218.0,140.29,140.47,140.0,140.0,87218.0
2019-05-15 09:30:00,139.0,140.37,138.96,139.33,29779.0,139.0,140.37,138.96,139.33,29779.0
2019-05-15 09:40:00,139.33,141.04,139.15,140.94,31922.0,139.33,141.04,139.15,140.94,31922.0
2019-05-15 09:50:00,140.94,142.0,140.41,141.53,28324.0,140.94,142.0,140.41,141.53,28324.0
2019-05-15 10:00:00,141.53,142.28,141.53,141.91,22241.0,141.53,142.28,141.53,141.91,22241.0
2019-05-15 10:10:00,141.91,142.28,141.63,141.65,53830.0,141.91,142.28,141.63,141.65,53830.0
2019-05-15 10:20:00,141.61,142.32,141.43,142.16,25531.0,141.61,142.32,141.43,142.16,25531.0
2019-05-15 10:30:00,142.28,142.78,142.25,142.62,17219.0,142.28,142.78,142.25,142.62,17219.0
2019-05-15 10:40:00,142.67,143.0,142.42,142.66,19890.0,142.67,143.0,142.42,142.66,19890.0
2019-05-15 10:50:00,142.75,143.17,142.72,143.09,12588.0,142.75,143.17,142.72,143.09,12588.0
2019-05-15 11:00:00,142.94,142.97,142.3,142.43,15977.0,142.94,142.97,142.3,142.43,15977.0
2019-05-15 11:10:00,142.45,142.83,142.41,142.83,19942.0,142.45,142.83,142.41,142.83,19942.0
2019-05-15 11:20:00,142.87,143.7,142.76,143.62,28413.0,142.87,143.7,142.76,143.62,28413.0
2019-05-15 11:30:00,143.71,143.9,143.31,143.36,25545.0,143.71,143.9,143.31,143.36,25545.0
2019-05-15 11:40:00,143.46,143.52,143.18,143.29,8678.0,143.46,143.52,143.18,143.29,8678.0
2019-05-15 11:50:00,143.27,143.46,143.16,143.37,8628.0,143.27,143.46,143.16,143.37,8628.0
2019-05-15 12:00:00,143.35,143.81,143.35,143.71,9523.0,143.35,143.81,143.35,143.71,9523.0
2019-05-15 12:10:00,143.64,143.64,143.19,143.19,6928.0,143.64,143.64,143.19,143.19,6928.0
2019-05-15 12:20:00,143.27,143.47,143.04,143.23,13416.0,143.27,143.47,143.04,143.23,13416.0
2019-05-15 12:30:00,143.28,143.28,142.92,143.13,9348.0,143.28,143.28,142.92,143.13,9348.0
2019-05-15 12:40:00,143.13,143.41,143.01,143.41,7699.0,143.13,143.41,143.01,143.41,7699.0
2019-05-15 12:50:00,143.43,143.46,142.65,142.71,11928.0,143.43,143.46,142.65,142.71,11928.0
2019-05-15 13:00:00,142.72,143.01,142.64,142.75,7744.0,142.72,143.01,142.64,142.75,7744.0
2019-05-15 13:10:00,142.75,142.88,142.68,142.8,10272.0,142.75,142.88,142.68,142.8,10272.0
2019-05-15 13:20:00,142.85,143.17,142.81,143.11,9048.0,142.85,143.17,142.81,143.11,9048.0
2019-05-15 13:30:00,143.18,143.45,143.14,143.38,9852.0,143.18,143.45,143.14,143.38,9852.0
2019-05-15 13:40:00,143.45,143.49,143.3,143.41,6053.0,143.45,143.49,143.3,143.41,6053.0
2019-05-15 13:50:00,143.31,143.6,143.28,143.59,4426.0,143.31,143.6,143.28,143.59,4426.0
2019-05-15 14:00:00,143.52,143.64,143.22,143.22,5440.0,143.52,143.64,143.22,143.22,5440.0
2019-05-15 14:10:00,143.29,143.48,143.22,143.43,5100.0,143.29,143.48,143.22,143.43,5100.0
2019-05-15 14:20:00,143.4,143.58,143.35,143.45,8670.0,143.4,143.58,143.35,143.45,8670.0
2019-05-15 14:30:00,143.4,143.45,143.27,143.4,11193.0,143.4,143.45,143.27,143.4,11193.0
2019-05-15 14:40:00,143.41,143.56,143.25,143.56,7000.0,143.41,143.56,143.25,143.56,7000.0
2019-05-15 14:50:00,143.52,143.6,143.06,143.18,23023.0,143.52,143.6,143.06,143.18,23023.0
2019-05-15 15:00:00,143.12,143.33,143.06,143.27,5941.0,143.12,143.33,143.06,143.27,5941.0
2019-05-15 15:10:00,143.29,143.47,143.02,143.09,17124.0,143.29,143.47,143.02,143.09,17124.0
2019-05-15 15:20:00,143.16,143.33,143.04,143.09,14211.0,143.16,143.33,143.04,143.09,14211.0
2019-05-15 15:30:00,143.06,143.15,142.91,142.95,14945.0,143.06,143.15,142.91,142.95,14945.0
2019-05-15 15:40:00,142.96,143.01,142.71,142.9,27814.0,142.96,143.01,142.71,142.9,27814.0
2019-05-15 15:50:00,142.91,143.14,142.61,142.68,51811.0,142.91,143.14,142.61,142.68,51811.0
2019-05-16 09:30:00,142.69,143.95,142.62,143.68,50618.0,142.69,143.95,142.62,143.68,50618.0
2019-05-16 09:40:00,143.53,143.53,142.8,143.28,288391.0,143.53,143.53,142.8,143.28,288391.0
2019-05-16 09:50:00,143.38,144.6,143.35,144.41,43434.0,143.38,144.6,143.35,144.41,43434.0
2019-05-16 10:00:00,144.46,144.61,144.08,144.43,15507.0,144.46,144.61,144.08,144.43,15507.0
2019-05-16 10:10:00,144.47,144.87,144.28,144.86,20320.0,144.47,144.87,144.28,144.86,20320.0
2019-05-16 10:20:00,144.87,144.95,144.68,144.77,10699.0,144.87,144.95,144.68,144.77,10699.0
2019-05-16 10:30:00,144.75,145.36,144.75,144.87,18259.0,144.75,145.36,144.75,144.87,18259.0
2019-05-16 10:40:00,144.99,144.99,144.21,144.33,39576.0,144.99,144.99,144.21,144.33,39576.0
2019-05-16 10:50:00,144.45,145.49,144.45,145.33,23136.0,144.45,145.49,144.45,145.33,23136.0
2019-05-16 11:00:00,145.29,145.7,145.11,145.16,33432.0,145.29,145.7,145.11,145.16,33432.0
2019-05-16 11:10:00,145.12,145.49,145.07,145.22,18787.0,145.12,145.49,145.07,145.22,18787.0
2019-05-16 11:20:00,145.17,145.29,144.59,144.63,20898.0,145.17,145.29,144.59,144.63,20898.0
2019-05-16 11:30:00,144.65,144.71,144.38,144.61,10460.0,144.65,144.71,144.38,144.61,10460.0
2019-05-16 11:40:00,144.61,145.21,144.58,145.06,40487.0,144.61,145.21,144.58,145.06,40487.0
2019-05-16 11:50:00,145.06,145.2,144.89,144.98,14763.0,145.06,145.2,144.89,144.98,14763.0
2019-05-16 12:00:00,145.01,145.1,144.72,145.08,41109.0,145.01,145.1,144.72,145.08,41109.0
2019-05-16 12:10:00,145.02,145.47,144.99,145.21,18348.0,145.02,145.47,144.99,145.21,18348.0
2019-05-16 12:20:00,145.19,145.19,144.97,145.03,9441.0,145.19,145.19,144.97,145.03,9441.0
2019-05-16 12:30:00,144.97,145.49,144.92,145.14,5740.0,144.97,145.49,144.92,145.14,5740.0
2019-05-16 12:40:00,145.23,145.28,144.8,144.84,5822.0,145.23,145.28,144.8,144.84,5822.0
2019-05-16 12:50:00,144.72,144.88,144.55,144.72,6812.0,144.72,144.88,144.55,144.72,6812.0
2019-05-16 13:00:00,144.72,144.92,144.48,144.49,9644.0,144.72,144.92,144.48,144.49,9644.0
2019-05-16 13:10:00,144.51,144.68,144.46,144.56,12363.0,144.51,144.68,144.46,144.56,12363.0
2019-05-16 13:20:00,144.61,144.68,144.39,144.6,10995.0,144.61,144.68,144.39,144.6,10995.0
2019-05-16 13:30:00,144.6,144.74,144.1,144.72,16676.0,144.6,144.74,144.1,144.72,16676.0
2019-05-16 13:40:00,144.66,144.66,144.15,144.22,13719.0,144.66,144.66,144.15,144.22,13719.0
2019-05-16 13:50:00,144.18,144.32,143.7,143.87,19485.0,144.18,144.32,143.7,143.87,19485.0
2019-05-16 14:00:00,143.91,144.01,143.7,143.74,7624.0,143.91,144.01,143.7,143.74,7624.0
2019-05-16 14:10:00,143.74,144.07,143.65,143.97,18629.0,143.74,144.07,143.65,143.97,18629.0
2019-05-16 14:20:00,143.9,144.61,143.89,144.6,5546.0,143.9,144.61,143.89,144.6,5546.0
2019-05-16 14:30:00,144.65,144.75,144.3,144.42,16554.0,144.65,144.75,144.3,144.42,16554.0
2019-05-16 14:40:00,144.42,144.51,144.17,144.33,29049.0,144.42,144.51,144.17,144.33,29049.0
2019-05-16 14:50:00,144.34,144.55,144.15,144.5,13939.0,144.34,144.55,144.15,144.5,13939.0
2019-05-16 15:00:00,144.39,144.41,144.05,144.12,7643.0,144.39,144.41,144.05,144.12,7643.0
2019-05-16 15:10:00,144.05,144.18,144.01,144.04,7800.0,144.05,144.18,144.01,144.04,7800.0
2019-05-16 15:20:00,144.1,144.3,144.02,144.21,18481.0,144.1,144.3,144.02,144.21,18481.0
2019-05-16 15:30:00,144.17,144.17,143.83,143.97,11850.0,144.17,144.17,143.83,143.97,11850.0
2019-05-16 15:40:00,144.02,144.03,143.6,143.8,22869.0,144.02,144.03,143.6,143.8,22869.0
2019-05-16 15:50:00,143.85,144.34,143.68,144.18,81158.0,143.85,144.34,143.68,144.18,81158.0
2019-05-17 09:30:00,141.84,141.84,139.62,140.59,81358.0,141.84,141.84,139.62,140.59,81358.0
2019-05-17 09:40:00,140.51,142.2,140.27,142.03,22488.0,140.51,142.2,140.27,142.03,22488.0
2019-05-17 09:50:00,142.31,142.73,141.76,142.72,24192.0,142.31,142.73,141.76,142.72,24192.0
2019-05-17 10:00:00,142.73,143.32,142.57,142.68,13378.0,142.73,143.32,142.57,142.68,13378.0
2019-05-17 10:10:00,142.6,142.67,141.66,142.25,18303.0,142.6,142.67,141.66,142.25,18303.0
2019-05-17 10:20:00,142.34,143.36,142.32,143.08,8736.0,142.34,143.36,142.32,143.08,8736.0
2019-05-17 10:30:00,143.06,143.17,142.76,143.0,5880.0,143.06,143.17,142.76,143.0,5880.0
2019-05-17 10:40:00,143.07,143.62,143.02,143.35,9083.0,143.07,143.62,143.02,143.35,9083.0
2019-05-17 10:50:00,143.55,144.66,143.46,144.3,17479.0,143.55,144.66,143.46,144.3,17479.0
2019-05-17 11:00:00,144.48,144.69,144.1,144.31,10203.0,144.48,144.69,144.1,144.31,10203.0
2019-05-17 11:10:00,144.41,144.42,143.73,143.74,5082.0,144.41,144.42,143.73,143.74,5082.0
2019-05-17 11:20:00,143.74,143.97,143.61,143.71,6722.0,143.74,143.97,143.61,143.71,6722.0
2019-05-17 11:30:00,143.65,143.65,142.85,142.85,7527.0,143.65,143.65,142.85,142.85,7527.0
2019-05-17 11:40:00,142.86,142.86,142.38,142.46,13367.0,142.86,142.86,142.38,142.46,13367.0
2019-05-17 11:50:00,142.32,142.76,142.32,142.51,10885.0,142.32,142.76,142.32,142.51,10885.0
2019-05-17 12:00:00,142.45,142.45,142.04,142.05,8902.0,142.45,142.45,142.04,142.05,8902.0
2019-05-17 12:10:00,142.1,142.52,142.06,142.32,7403.0,142.1,142.52,142.06,142.32,7403.0
2019-05-17 12:20:00,142.35,142.58,142.19,142.19,6752.0,142.35,142.58,142.19,142.19,6752.0
2019-05-17 12:30:00,142.32,142.32,141.88,141.88,7420.0,142.32,142.32,141.88,141.88,7420.0
2019-05-17 12:40:00,142.09,142.44,142.09,142.27,6972.0,142.09,142.44,142.09,142.27,6972.0
2019-05-17 12:50:00,142.29,142.37,142.05,142.12,3000.0,142.29,142.37,142.05,142.12,3000.0
2019-05-17 13:00:00,142.17,142.99,142.17,142.77,9584.0,142.17,142.99,142.17,142.77,9584.0
2019-05-17 13:10:00,142.99,143.03,142.77,142.79,6494.0,142.99,143.03,142.77,142.79,6494.0
2019-05-17 13:20:00,142.85,143.14,142.85,142.89,5060.0,142.85,143.14,142.85,142.89,5060.0
2019-05-17 13:30:00,142.75,142.77,142.57,142.63,4507.0,142.75,142.77,142.57,142.63,4507.0
2019-05-17 13:40:00,142.76,142.77,142.47,142.59,4141.0,142.76,142.77,142.47,142.59,4141.0
2019-05-17 13:50:00,142.74,142.74,142.57,142.71,2884.0,142.74,142.74,142.57,142.71,2884.0
2019-05-17 14:00:00,142.75,142.93,142.61,142.68,8287.0,142.75,142.93,142.61,142.68,8287.0
2019-05-17 14:10:00,142.75,142.83,142.42,142.55,5994.0,142.75,142.83,142.42,142.55,5994.0
2019-05-17 14:20:00,142.47,142.77,142.42,142.62,6610.0,142.47,142.77,142.42,142.62,6610.0
2019-05-17 14:30:00,142.52,142.62,142.31,142.36,8070.0,142.52,142.62,142.31,142.36,8070.0
2019-05-17 14:40:00,142.34,142.5,142.23,142.5,5888.0,142.34,142.5,142.23,142.5,5888.0
2019-05-17 14:50:00,142.46,142.88,142.45,142.66,6212.0,142.46,142.88,142.45,142.66,6212.0
2019-05-17 15:00:00,142.69,142.7,141.49,141.49,15066.0,142.69,142.7,141.49,141.49,15066.0
2019-05-17 15:10:00,141.58,141.6,141.08,141.27,24991.0,141.58,141.6,141.08,141.27,24991.0
2019-05-17 15:20:00,141.29,141.88,141.18,141.83,16252.0,141.29,141.88,141.18,141.83,16252.0
2019-05-17 15:30:00,141.83,141.9,141.64,141.7,10614.0,141.83,141.9,141.64,141.7,10614.0
2019-05-17 15:40:00,141.68,141.99,141.48,141.78,39179.0,141.68,141.99,141.48,141.78,39179.0
2019-05-17 15:50:00,141.79,141.97,141.5,141.65,113426.0,141.79,141.97,141.5,141.65,113426.0
2019-05-20 09:30:00,139.2,139.5,137.3,137.67,58519.0,139.2,139.5,137.3,137.67,58519.0
2019-05-20 09:40:00,137.68,138.89,137.3,137.83,24503.0,137.68,138.89,137.3,137.83,24503.0
2019-05-20 09:50:00,137.66,139.25,137.53,138.91,17322.0,137.66,139.25,137.53,138.91,17322.0
2019-05-20 10:00:00,139.06,139.06,138.44,138.54,15084.0,139.06,139.06,138.44,138.54,15084.0
2019-05-20 10:10:00,138.54,138.63,138.2,138.27,11494.0,138.54,138.63,138.2,138.27,11494.0
2019-05-20 10:20:00,138.35,139.16,138.21,138.82,26946.0,138.35,139.16,138.21,138.82,26946.0
2019-05-20 10:30:00,138.82,139.04,138.35,138.77,14942.0,138.82,139.04,138.35,138.77,14942.0
2019-05-20 10:40:00,138.73,139.13,138.49,138.54,10064.0,138.73,139.13,138.49,138.54,10064.0
2019-05-20 10:50:00,138.54,139.75,138.54,139.75,15465.0,138.54,139.75,138.54,139.75,15465.0
2019-05-20 11:00:00,139.75,139.91,139.47,139.74,12223.0,139.75,139.91,139.47,139.74,12223.0
2019-05-20 11:10:00,139.74,140.21,139.37,139.53,21733.0,139.74,140.21,139.37,139.53,21733.0
2019-05-20 11:20:00,139.46,139.72,139.3,139.32,10635.0,139.46,139.72,139.3,139.32,10635.0
2019-05-20 11:30:00,139.39,139.6,139.03,139.21,9669.0,139.39,139.6,139.03,139.21,9669.0
2019-05-20 11:40:00,139.24,140.11,139.24,139.97,12290.0,139.24,140.11,139.24,139.97,12290.0
2019-05-20 11:50:00,140.15,140.46,140.02,140.32,5265.0,140.15,140.46,140.02,140.32,5265.0
2019-05-20 12:00:00,140.3,140.84,140.1,140.54,5847.0,140.3,140.84,140.1,140.54,5847.0
2019-05-20 12:10:00,140.52,141.29,140.52,140.96,7569.0,140.52,141.29,140.52,140.96,7569.0
2019-05-20 12:20:00,141.07,141.28,140.91,140.94,4961.0,141.07,141.28,140.91,140.94,4961.0
2019-05-20 12:30:00,140.96,141.14,140.55,141.14,6333.0,140.96,141.14,140.55,141.14,6333.0
2019-05-20 12:40:00,141.05,141.21,140.9,141.02,5021.0,141.05,141.21,140.9,141.02,5021.0
2019-05-20 12:50:00,140.88,140.97,140.6,140.64,11171.0,140.88,140.97,140.6,140.64,11171.0
2019-05-20 13:00:00,140.51,141.0,140.33,140.94,7322.0,140.51,141.0,140.33,140.94,7322.0
2019-05-20 13:10:00,140.91,141.39,140.87,141.31,4511.0,140.91,141.39,140.87,141.31,4511.0
2019-05-20 13:20:00,141.36,141.4,140.88,141.2,6218.0,141.36,141.4,140.88,141.2,6218.0
2019-05-20 13:30:00,141.13,141.3,141.01,141.13,5937.0,141.13,141.3,141.01,141.13,5937.0
2019-05-20 13:40:00,141.18,141.35,140.89,141.18,6032.0,141.18,141.35,140.89,141.18,6032.0
2019-05-20 13:50:00,141.17,141.17,140.66,141.04,6937.0,141.17,141.17,140.66,141.04,6937.0
2019-05-20 14:00:00,141.01,141.06,140.68,140.71,3216.0,141.01,141.06,140.68,140.71,3216.0
2019-05-20 14:10:00,140.84,140.97,140.69,140.75,5813.0,140.84,140.97,140.69,140.75,5813.0
2019-05-20 14:20:00,140.85,140.98,140.7,140.88,19565.0,140.85,140.98,140.7,140.88,19565.0
2019-05-20 14:30:00,140.77,140.9,140.27,140.35,5365.0,140.77,140.9,140.27,140.35,5365.0
2019-05-20 14:40:00,140.32,140.55,140.1,140.13,7252.0,140.32,140.55,140.1,140.13,7252.0
2019-05-20 14:50:00,140.2,140.31,139.86,139.94,8433.0,140.2,140.31,139.86,139.94,8433.0
2019-05-20 15:00:00,139.93,140.13,139.86,139.9,9178.0,139.93,140.13,139.86,139.9,9178.0
2019-05-20 15:10:00,139.86,140.1,139.56,140.04,15833.0,139.86,140.1,139.56,140.04,15833.0
2019-05-20 15:20:00,140.04,140.25,139.99,140.25,9315.0,140.04,140.25,139.99,140.25,9315.0
2019-05-20 15:30:00,140.27,140.95,140.23,140.82,15581.0,140.27,140.95,140.23,140.82,15581.0
2019-05-20 15:40:00,140.86,140.94,140.59,140.66,16990.0,140.86,140.94,140.59,140.66,16990.0
2019-05-20 15:50:00,140.66,140.83,140.34,140.57,46983.0,140.66,140.83,140.34,140.57,46983.0
2019-05-21 09:30:00,142.12,143.99,142.12,143.7,51797.0,142.12,143.99,142.12,143.7,51797.0
2019-05-21 09:40:00,143.74,144.0,143.45,143.9,26606.0,143.74,144.0,143.45,143.9,26606.0
2019-05-21 09:50:00,143.84,143.84,143.2,143.26,41350.0,143.84,143.84,143.2,143.26,41350.0
2019-05-21 10:00:00,143.3,143.49,142.8,142.81,32656.0,143.3,143.49,142.8,142.81,32656.0
2019-05-21 10:10:00,142.84,143.0,142.4,142.54,19430.0,142.84,143.0,142.4,142.54,19430.0
2019-05-21 10:20:00,142.52,142.86,142.27,142.56,20425.0,142.52,142.86,142.27,142.56,20425.0
2019-05-21 10:30:00,142.64,142.81,142.29,142.48,11892.0,142.64,142.81,142.29,142.48,11892.0
2019-05-21 10:40:00,142.6,142.86,142.47,142.5,8126.0,142.6,142.86,142.47,142.5,8126.0
2019-05-21 10:50:00,142.5,142.76,142.36,142.61,14740.0,142.5,142.76,142.36,142.61,14740.0
2019-05-21 11:00:00,142.72,142.8,142.12,142.27,14045.0,142.72,142.8,142.12,142.27,14045.0
2019-05-21 11:10:00,142.34,142.71,142.34,142.71,7028.0,142.34,142.71,142.34,142.71,7028.0
2019-05-21 11:20:00,142.58,143.13,142.5,142.72,22111.0,142.58,143.13,142.5,142.72,22111.0
2019-05-21 11:30:00,142.72,142.8,142.2,142.8,13021.0,142.72,142.8,142.2,142.8,13021.0
2019-05-21 11:40:00,142.72,142.84,142.52,142.59,9429.0,142.72,142.84,142.52,142.59,9429.0
2019-05-21 11:50:00,142.59,142.71,142.34,142.46,8391.0,142.59,142.71,142.34,142.46,8391.0
2019-05-21 12:00:00,142.47,142.69,142.45,142.47,12140.0,142.47,142.69,142.45,142.47,12140.0
2019-05-21 12:10:00,142.47,142.77,142.47,142.62,19496.0,142.47,142.77,142.47,142.62,19496.0
2019-05-21 12:20:00,142.78,142.79,142.67,142.71,3280.0,142.78,142.79,142.67,142.71,3280.0
2019-05-21 12:30:00,142.72,142.72,142.57,142.61,7285.0,142.72,142.72,142.57,142.61,7285.0
2019-05-21 12:40:00,142.69,142.71,142.49,142.57,6567.0,142.69,142.71,142.49,142.57,6567.0
2019-05-21 12:50:00,142.61,142.8,142.6,142.75,5769.0,142.61,142.8,142.6,142.75,5769.0
2019-05-21 13:00:00,142.73,142.85,142.67,142.72,4144.0,142.73,142.85,142.67,142.72,4144.0
2019-05-21 13:10:00,142.75,142.83,142.57,142.78,8374.0,142.75,142.83,142.57,142.78,8374.0
2019-05-21 13:20:00,142.76,142.88,142.64,142.73,7819.0,142.76,142.88,142.64,142.73,7819.0
2019-05-21 13:30:00,142.8,143.05,142.75,143.04,7902.0,142.8,143.05,142.75,143.04,7902.0
2019-05-21 13:40:00,142.99,143.14,142.91,143.09,3595.0,142.99,143.14,142.91,143.09,3595.0
2019-05-21 13:50:00,143.15,143.24,142.97,143.01,11278.0,143.15,143.24,142.97,143.01,11278.0
2019-05-21 14:00:00,143.06,143.29,142.98,143.09,7451.0,143.06,143.29,142.98,143.09,7451.0
2019-05-21 14:10:00,143.21,143.23,143.09,143.09,15368.0,143.21,143.23,143.09,143.09,15368.0
2019-05-21 14:20:00,143.14,143.33,143.14,143.15,10322.0,143.14,143.33,143.14,143.15,10322.0
2019-05-21 14:30:00,143.17,143.17,142.89,142.94,5436.0,143.17,143.17,142.89,142.94,5436.0
2019-05-21 14:40:00,142.98,143.32,142.95,143.23,13266.0,142.98,143.32,142.95,143.23,13266.0
2019-05-21 14:50:00,143.26,143.42,142.99,143.09,13901.0,143.26,143.42,142.99,143.09,13901.0
2019-05-21 15:00:00,143.03,143.21,142.97,143.09,14387.0,143.03,143.21,142.97,143.09,14387.0
2019-05-21 15:10:00,143.05,143.18,142.94,143.0,6814.0,143.05,143.18,142.94,143.0,6814.0
2019-05-21 15:20:00,143.01,143.06,142.87,143.04,14069.0,143.01,143.06,142.87,143.04,14069.0
2019-05-21 15:30:00,143.05,143.18,142.89,143.17,12019.0,143.05,143.18,142.89,143.17,12019.0
2019-05-21 15:40:00,143.12,143.19,142.99,143.08,15286.0,143.12,143.19,142.99,143.08,15286.0
2019-05-21 15:50:00,143.09,143.18,142.97,143.14,40801.0,143.09,143.18,142.97,143.14,40801.0
2019-05-22 09:30:00,141.78,144.15,141.21,143.69,45945.0,141.78,144.15,141.21,143.69,45945.0
2019-05-22 09:40:00,144.02,144.65,143.65,144.52,13650.0,144.02,144.65,143.65,144.52,13650.0
2019-05-22 09:50:00,144.72,145.08,144.38,144.72,20781.0,144.72,145.08,144.38,144.72,20781.0
2019-05-22 10:00:00,144.89,145.0,143.96,144.26,15622.0,144.89,145.0,143.96,144.26,15622.0
2019-05-22 10:10:00,144.32,144.58,144.05,144.31,16080.0,144.32,144.58,144.05,144.31,16080.0
2019-05-22 10:20:00,144.31,144.9,144.17,144.17,25957.0,144.31,144.9,144.17,144.17,25957.0
2019-05-22 10:30:00,144.27,144.35,143.87,143.89,11132.0,144.27,144.35,143.87,143.89,11132.0
2019-05-22 10:40:00,143.99,144.29,143.99,144.25,10134.0,143.99,144.29,143.99,144.25,10134.0
2019-05-22 10:50:00,144.29,144.44,143.75,143.87,9354.0,144.29,144.44,143.75,143.87,9354.0
2019-05-22 11:00:00,143.88,143.88,143.26,143.4,25359.0,143.88,143.88,143.26,143.4,25359.0
2019-05-22 11:10:00,143.41,143.89,143.31,143.69,12299.0,143.41,143.89,143.31,143.69,12299.0
2019-05-22 11:20:00,143.71,143.84,143.57,143.74,10285.0,143.71,143.84,143.57,143.74,10285.0
2019-05-22 11:30:00,143.79,143.85,143.48,143.52,11192.0,143.79,143.85,143.48,143.52,11192.0
2019-05-22 11:40:00,143.53,143.89,143.52,143.74,8515.0,143.53,143.89,143.52,143.74,8515.0
2019-05-22 11:50:00,143.72,143.83,143.51,143.83,9331.0,143.72,143.83,143.51,143.83,9331.0
2019-05-22 12:00:00,143.76,143.79,143.59,143.67,12193.0,143.76,143.79,143.59,143.67,12193.0
2019-05-22 12:10:00,143.68,143.8,143.59,143.72,7555.0,143.68,143.8,143.59,143.72,7555.0
2019-05-22 12:20:00,143.82,143.88,143.7,143.81,3500.0,143.82,143.88,143.7,143.81,3500.0
2019-05-22 12:30:00,143.75,143.76,143.58,143.69,6201.0,143.75,143.76,143.58,143.69,6201.0
2019-05-22 12:40:00,143.68,143.77,143.58,143.65,6016.0,143.68,143.77,143.58,143.65,6016.0
2019-05-22 12:50:00,143.69,144.07,143.69,143.85,24209.0,143.69,144.07,143.69,143.85,24209.0
2019-05-22 13:00:00,143.85,143.91,143.66,143.73,9544.0,143.85,143.91,143.66,143.73,9544.0
2019-05-22 13:10:00,143.65,144.07,143.65,144.0,4308.0,143.65,144.07,143.65,144.0,4308.0
2019-05-22 13:20:00,144.02,144.19,143.85,143.89,9533.0,144.02,144.19,143.85,143.89,9533.0
2019-05-22 13:30:00,143.84,143.99,143.74,143.97,6030.0,143.84,143.99,143.74,143.97,6030.0
2019-05-22 13:40:00,144.03,144.45,144.03,144.45,6483.0,144.03,144.45,144.03,144.45,6483.0
2019-05-22 13:50:00,144.48,144.74,144.43,144.5,10468.0,144.48,144.74,144.43,144.5,10468.0
2019-05-22 14:00:00,144.5,144.55,144.21,144.55,4686.0,144.5,144.55,144.21,144.55,4686.0
2019-05-22 14:10:00,144.42,144.56,144.31,144.38,5573.0,144.42,144.56,144.31,144.38,5573.0
2019-05-22 14:20:00,144.4,144.42,144.19,144.37,5763.0,144.4,144.42,144.19,144.37,5763.0
2019-05-22 14:30:00,144.42,144.95,144.41,144.89,12356.0,144.42,144.95,144.41,144.89,12356.0
2019-05-22 14:40:00,144.94,144.94,144.75,144.78,6307.0,144.94,144.94,144.75,144.78,6307.0
2019-05-22 14:50:00,144.73,144.8,144.27,144.49,7745.0,144.73,144.8,144.27,144.49,7745.0
2019-05-22 15:00:00,144.46,144.67,144.39,144.52,17166.0,144.46,144.67,144.39,144.52,17166.0
2019-05-22 15:10:00,144.52,144.84,144.52,144.76,6855.0,144.52,144.84,144.52,144.76,6855.0
2019-05-22 15:20:00,144.84,144.93,144.64,144.9,13827.0,144.84,144.93,144.64,144.9,13827.0
2019-05-22 15:30:00,144.89,144.9,144.6,144.68,12819.0,144.89,144.9,144.6,144.68,12819.0
2019-05-22 15:40:00,144.68,144.79,144.61,144.71,12683.0,144.68,144.79,144.61,144.71,12683.0
2019-05-22 15:50:00,144.64,144.76,144.4,144.43,41094.0,144.64,144.76,144.4,144.43,41094.0
2019-05-23 09:30:00,142.64,143.19,140.75,140.75,69980.0,142.64,143.19,140.75,140.75,69980.0
2019-05-23 09:40:00,140.77,141.55,140.25,141.25,39177.0,140.77,141.55,140.25,141.25,39177.0
2019-05-23 09:50:00,141.2,141.94,140.75,141.52,38770.0,141.2,141.94,140.75,141.52,38770.0
2019-05-23 10:00:00,141.61,142.09,140.95,140.96,26175.0,141.61,142.09,140.95,140.96,26175.0
2019-05-23 10:10:00,141.09,141.49,140.74,141.22,19705.0,141.09,141.49,140.74,141.22,19705.0
2019-05-23 10:20:00,141.25,141.62,140.84,141.55,19804.0,141.25,141.62,140.84,141.55,19804.0
2019-05-23 10:30:00,141.55,141.85,141.02,141.11,21124.0,141.55,141.85,141.02,141.11,21124.0
2019-05-23 10:40:00,141.14,141.14,140.3,140.6,36014.0,141.14,141.14,140.3,140.6,36014.0
2019-05-23 10:50:00,140.65,140.68,139.62,139.7,42128.0,140.65,140.68,139.62,139.7,42128.0
2019-05-23 11:00:00,139.69,139.77,139.06,139.16,33645.0,139.69,139.77,139.06,139.16,33645.0
2019-05-23 11:10:00,139.18,140.06,138.88,140.06,24109.0,139.18,140.06,138.88,140.06,24109.0
2019-05-23 11:20:00,140.06,140.84,140.06,140.53,15931.0,140.06,140.84,140.06,140.53,15931.0
2019-05-23 11:30:00,140.46,140.89,140.45,140.86,25339.0,140.46,140.89,140.45,140.86,25339.0
2019-05-23 11:40:00,140.67,140.67,140.04,140.14,29628.0,140.67,140.67,140.04,140.14,29628.0
2019-05-23 11:50:00,140.14,140.31,140.08,140.15,21045.0,140.14,140.31,140.08,140.15,21045.0
2019-05-23 12:00:00,140.2,140.32,139.83,139.83,15225.0,140.2,140.32,139.83,139.83,15225.0
2019-05-23 12:10:00,139.86,139.86,139.3,139.38,10769.0,139.86,139.86,139.3,139.38,10769.0
2019-05-23 12:20:00,139.35,139.78,139.05,139.77,9473.0,139.35,139.78,139.05,139.77,9473.0
2019-05-23 12:30:00,139.79,139.98,139.66,139.93,14637.0,139.79,139.98,139.66,139.93,14637.0
2019-05-23 12:40:00,140.04,140.14,139.64,139.94,12759.0,140.04,140.14,139.64,139.94,12759.0
2019-05-23 12:50:00,139.96,139.96,139.51,139.61,9026.0,139.96,139.96,139.51,139.61,9026.0
2019-05-23 13:00:00,139.6,139.85,139.39,139.85,10055.0,139.6,139.85,139.39,139.85,10055.0
2019-05-23 13:10:00,139.99,140.08,139.74,139.87,13114.0,139.99,140.08,139.74,139.87,13114.0
2019-05-23 13:20:00,139.87,140.56,139.82,140.35,6881.0,139.87,140.56,139.82,140.35,6881.0
2019-05-23 13:30:00,140.35,140.57,140.25,140.42,8960.0,140.35,140.57,140.25,140.42,8960.0
2019-05-23 13:40:00,140.47,140.57,140.22,140.22,6026.0,140.47,140.57,140.22,140.22,6026.0
2019-05-23 13:50:00,140.19,140.35,140.1,140.34,10868.0,140.19,140.35,140.1,140.34,10868.0
2019-05-23 14:00:00,140.36,140.49,140.05,140.05,6880.0,140.36,140.49,140.05,140.05,6880.0
2019-05-23 14:10:00,140.03,140.31,139.92,140.15,20304.0,140.03,140.31,139.92,140.15,20304.0
2019-05-23 14:20:00,140.17,140.44,140.0,140.01,21445.0,140.17,140.44,140.0,140.01,21445.0
2019-05-23 14:30:00,140.04,140.28,139.83,139.91,8274.0,140.04,140.28,139.83,139.91,8274.0
2019-05-23 14:40:00,139.96,140.1,139.66,140.02,12666.0,139.96,140.1,139.66,140.02,12666.0
2019-05-23 14:50:00,140.02,140.3,139.95,140.29,7345.0,140.02,140.3,139.95,140.29,7345.0
2019-05-23 15:00:00,140.21,140.39,140.11,140.27,11697.0,140.21,140.39,140.11,140.27,11697.0
2019-05-23 15:10:00,140.3,140.75,140.21,140.75,9160.0,140.3,140.75,140.21,140.75,9160.0
2019-05-23 15:20:00,140.72,141.42,140.65,141.12,18763.0,140.72,141.42,140.65,141.12,18763.0
2019-05-23 15:30:00,141.21,141.39,140.93,140.96,22308.0,141.21,141.39,140.93,140.96,22308.0
2019-05-23 15:40:00,140.9,140.9,140.42,140.7,18654.0,140.9,140.9,140.42,140.7,18654.0
2019-05-23 15:50:00,140.63,141.0,140.56,140.94,46966.0,140.63,141.0,140.56,140.94,46966.0
2019-05-24 09:30:00,138.5,141.74,138.42,141.09,127940.0,138.5,141.74,138.42,141.09,127940.0
2019-05-24 09:40:00,141.11,141.16,139.96,139.96,34098.0,141.11,141.16,139.96,139.96,34098.0
2019-05-24 09:50:00,139.92,141.55,139.53,140.97,43806.0,139.92,141.55,139.53,140.97,43806.0
2019-05-24 10:00:00,140.99,141.92,140.91,141.9,19650.0,140.99,141.92,140.91,141.9,19650.0
2019-05-24 10:10:00,141.82,142.02,141.59,141.88,21335.0,141.82,142.02,141.59,141.88,21335.0
2019-05-24 10:20:00,141.98,141.98,140.33,140.38,38836.0,141.98,141.98,140.33,140.38,38836.0
2019-05-24 10:30:00,140.31,140.45,139.81,140.21,49585.0,140.31,140.45,139.81,140.21,49585.0
2019-05-24 10:40:00,140.21,140.26,139.69,139.7,30635.0,140.21,140.26,139.69,139.7,30635.0
2019-05-24 10:50:00,139.65,139.92,138.8,139.13,67472.0,139.65,139.92,138.8,139.13,67472.0
2019-05-24 11:00:00,139.14,139.44,139.04,139.15,21243.0,139.14,139.44,139.04,139.15,21243.0
2019-05-24 11:10:00,139.11,139.27,138.87,139.13,8628.0,139.11,139.27,138.87,139.13,8628.0
2019-05-24 11:20:00,139.29,139.63,139.21,139.63,9204.0,139.29,139.63,139.21,139.63,9204.0
2019-05-24 11:30:00,139.73,140.16,139.61,139.95,29008.0,139.73,140.16,139.61,139.95,29008.0
2019-05-24 11:40:00,140.04,140.24,139.88,140.24,10809.0,140.04,140.24,139.88,140.24,10809.0
2019-05-24 11:50:00,140.29,140.32,139.86,139.91,17725.0,140.29,140.32,139.86,139.91,17725.0
2019-05-24 12:00:00,139.9,140.15,139.86,140.03,20262.0,139.9,140.15,139.86,140.03,20262.0
2019-05-24 12:10:00,139.97,140.05,139.88,139.93,5970.0,139.97,140.05,139.88,139.93,5970.0
2019-05-24 12:20:00,139.96,140.16,139.96,140.09,10565.0,139.96,140.16,139.96,140.09,10565.0
2019-05-24 12:30:00,140.18,140.49,140.04,140.49,10741.0,140.18,140.49,140.04,140.49,10741.0
2019-05-24 12:40:00,140.4,140.45,140.07,140.08,12478.0,140.4,140.45,140.07,140.08,12478.0
2019-05-24 12:50:00,140.15,140.26,140.01,140.23,12714.0,140.15,140.26,140.01,140.23,12714.0
2019-05-24 13:00:00,140.26,140.28,140.0,140.15,7777.0,140.26,140.28,140.0,140.15,7777.0
2019-05-24 13:10:00,140.14,140.17,140.0,140.02,32779.0,140.14,140.17,140.0,140.02,32779.0
2019-05-24 13:20:00,140.01,140.24,139.99,140.14,15643.0,140.01,140.24,139.99,140.14,15643.0
2019-05-24 13:30:00,140.16,140.16,139.81,139.92,7513.0,140.16,140.16,139.81,139.92,7513.0
2019-05-24 13:40:00,139.95,140.13,139.95,140.07,6284.0,139.95,140.13,139.95,140.07,6284.0
2019-05-24 13:50:00,140.12,140.34,139.96,140.1,23656.0,140.12,140.34,139.96,140.1,23656.0
2019-05-24 14:00:00,140.13,140.13,139.77,139.93,16251.0,140.13,140.13,139.77,139.93,16251.0
2019-05-24 14:10:00,139.94,140.05,139.78,139.93,31147.0,139.94,140.05,139.78,139.93,31147.0
2019-05-24 14:20:00,139.96,140.13,139.8,139.8,26557.0,139.96,140.13,139.8,139.8,26557.0
2019-05-24 14:30:00,139.81,140.08,139.76,139.99,13053.0,139.81,140.08,139.76,139.99,13053.0
2019-05-24 14:40:00,140.0,140.08,139.86,139.86,13830.0,140.0,140.08,139.86,139.86,13830.0
2019-05-24 14:50:00,139.83,140.33,139.82,140.24,66627.0,139.83,140.33,139.82,140.24,66627.0
2019-05-24 15:00:00,140.25,140.28,139.76,139.83,18195.0,140.25,140.28,139.76,139.83,18195.0
2019-05-24 15:10:00,139.85,139.91,139.71,139.77,8656.0,139.85,139.91,139.71,139.77,8656.0
2019-05-24 15:20:00,139.77,139.86,139.59,139.86,13557.0,139.77,139.86,139.59,139.86,13557.0
2019-05-24 15:30:00,139.85,139.95,139.8,139.86,16413.0,139.85,139.95,139.8,139.86,16413.0
2019-05-24 15:40:00,139.85,139.86,139.62,139.8,23381.0,139.85,139.86,139.62,139.8,23381.0
2019-05-24 15:50:00,139.83,139.84,139.33,139.39,68235.0,139.83,139.84,139.33,139.39,68235.0
2019-05-28 09:30:00,140.0,141.66,140.0,141.5,46583.0,140.0,141.66,140.0,141.5,46583.0
2019-05-28 09:40:00,141.5,141.96,141.37,141.69,56848.0,141.5,141.96,141.37,141.69,56848.0
2019-05-28 09:50:00,141.69,142.5,141.36,142.24,41948.0,141.69,142.5,141.36,142.24,41948.0
2019-05-28 10:00:00,142.27,142.4,141.77,141.8,42190.0,142.27,142.4,141.77,141.8,42190.0
2019-05-28 10:10:00,141.66,141.75,140.66,140.79,16173.0,141.66,141.75,140.66,140.79,16173.0
2019-05-28 10:20:00,140.84,141.3,140.51,140.59,15127.0,140.84,141.3,140.51,140.59,15127.0
2019-05-28 10:30:00,140.51,140.83,139.93,140.04,23932.0,140.51,140.83,139.93,140.04,23932.0
2019-05-28 10:40:00,140.2,140.47,140.01,140.1,14776.0,140.2,140.47,140.01,140.1,14776.0
2019-05-28 10:50:00,140.1,140.4,139.94,140.25,18766.0,140.1,140.4,139.94,140.25,18766.0
2019-05-28 11:00:00,140.19,140.99,140.18,140.83,27249.0,140.19,140.99,140.18,140.83,27249.0
2019-05-28 11:10:00,140.83,141.55,140.75,141.55,16811.0,140.83,141.55,140.75,141.55,16811.0
2019-05-28 11:20:00,141.4,141.4,141.07,141.07,7823.0,141.4,141.4,141.07,141.07,7823.0
2019-05-28 11:30:00,141.01,141.21,140.9,141.0,17028.0,141.01,141.21,140.9,141.0,17028.0
2019-05-28 11:40:00,141.0,141.2,140.95,141.06,36706.0,141.0,141.2,140.95,141.06,36706.0
2019-05-28 11:50:00,141.06,141.25,140.72,141.09,15499.0,141.06,141.25,140.72,141.09,15499.0
2019-05-28 12:00:00,141.06,141.63,141.0,141.44,68459.0,141.06,141.63,141.0,141.44,68459.0
2019-05-28 12:10:00,141.39,141.52,141.22,141.36,21267.0,141.39,141.52,141.22,141.36,21267.0
2019-05-28 12:20:00,141.4,141.44,141.19,141.4,9005.0,141.4,141.44,141.19,141.4,9005.0
2019-05-28 12:30:00,141.51,141.61,141.33,141.36,34414.0,141.51,141.61,141.33,141.36,34414.0
2019-05-28 12:40:00,141.34,141.53,141.28,141.46,30394.0,141.34,141.53,141.28,141.46,30394.0
2019-05-28 12:50:00,141.44,141.5,141.39,141.39,20808.0,141.44,141.5,141.39,141.39,20808.0
2019-05-28 13:00:00,141.41,141.5,141.34,141.42,15484.0,141.41,141.5,141.34,141.42,15484.0
2019-05-28 13:10:00,141.43,141.43,141.11,141.11,13479.0,141.43,141.43,141.11,141.11,13479.0
2019-05-28 13:20:00,141.12,141.17,140.78,140.89,18778.0,141.12,141.17,140.78,140.89,18778.0
2019-05-28 13:30:00,140.95,141.14,140.92,140.95,12035.0,140.95,141.14,140.92,140.95,12035.0
2019-05-28 13:40:00,140.96,141.03,140.76,140.79,7443.0,140.96,141.03,140.76,140.79,7443.0
2019-05-28 13:50:00,140.81,141.01,140.8,140.84,6676.0,140.81,141.01,140.8,140.84,6676.0
2019-05-28 14:00:00,140.83,140.94,140.75,140.83,8428.0,140.83,140.94,140.75,140.83,8428.0
2019-05-28 14:10:00,140.78,140.84,140.38,140.39,8832.0,140.78,140.84,140.38,140.39,8832.0
2019-05-28 14:20:00,140.34,140.42,140.26,140.26,7098.0,140.34,140.42,140.26,140.26,7098.0
2019-05-28 14:30:00,140.24,140.33,140.11,140.2,13575.0,140.24,140.33,140.11,140.2,13575.0
2019-05-28 14:40:00,140.18,140.18,139.45,139.58,18198.0,140.18,140.18,139.45,139.58,18198.0
2019-05-28 14:50:00,139.52,139.72,139.41,139.72,16909.0,139.52,139.72,139.41,139.72,16909.0
2019-05-28 15:00:00,139.67,139.74,139.55,139.63,9945.0,139.67,139.74,139.55,139.63,9945.0
2019-05-28 15:10:00,139.64,139.64,139.5,139.61,25154.0,139.64,139.64,139.5,139.61,25154.0
2019-05-28 15:20:00,139.61,139.77,139.48,139.51,17150.0,139.61,139.77,139.48,139.51,17150.0
2019-05-28 15:30:00,139.53,139.67,139.46,139.58,23517.0,139.53,139.67,139.46,139.58,23517.0
2019-05-28 15:40:00,139.6,139.86,139.51,139.69,30242.0,139.6,139.86,139.51,139.69,30242.0
2019-05-28 15:50:00,139.72,140.06,139.53,139.58,64285.0,139.72,140.06,139.53,139.58,64285.0
2019-05-29 09:30:00,138.89,138.91,137.51,137.82,58177.0,138.89,138.91,137.51,137.82,58177.0
2019-05-29 09:40:00,137.42,137.83,137.12,137.5,20956.0,137.42,137.83,137.12,137.5,20956.0
2019-05-29 09:50:00,137.45,137.74,136.68,137.08,63308.0,137.45,137.74,136.68,137.08,63308.0
2019-05-29 10:00:00,137.06,137.89,136.5,137.88,40303.0,137.06,137.89,136.5,137.88,40303.0
2019-05-29 10:10:00,137.79,138.22,137.42,138.19,49310.0,137.79,138.22,137.42,138.19,49310.0
2019-05-29 10:20:00,138.24,138.3,137.4,137.67,24447.0,138.24,138.3,137.4,137.67,24447.0
2019-05-29 10:30:00,137.67,137.88,137.32,137.34,59712.0,137.67,137.88,137.32,137.34,59712.0
2019-05-29 10:40:00,137.36,137.59,137.18,137.47,17031.0,137.36,137.59,137.18,137.47,17031.0
2019-05-29 10:50:00,137.51,137.59,137.2,137.32,18415.0,137.51,137.59,137.2,137.32,18415.0
2019-05-29 11:00:00,137.32,137.82,137.16,137.64,28118.0,137.32,137.82,137.16,137.64,28118.0
2019-05-29 11:10:00,137.56,138.0,137.44,137.93,16393.0,137.56,138.0,137.44,137.93,16393.0
2019-05-29 11:20:00,137.95,137.96,137.5,137.51,11305.0,137.95,137.96,137.5,137.51,11305.0
2019-05-29 11:30:00,137.55,137.64,137.09,137.09,18168.0,137.55,137.64,137.09,137.09,18168.0
2019-05-29 11:40:00,137.08,137.18,136.67,136.72,29994.0,137.08,137.18,136.67,136.72,29994.0
2019-05-29 11:50:00,136.72,136.83,135.66,135.72,32880.0,136.72,136.83,135.66,135.72,32880.0
2019-05-29 12:00:00,135.78,136.7,135.66,136.69,34879.0,135.78,136.7,135.66,136.69,34879.0
2019-05-29 12:10:00,136.62,137.11,136.45,137.0,25443.0,136.62,137.11,136.45,137.0,25443.0
2019-05-29 12:20:00,137.0,137.04,136.63,136.68,24485.0,137.0,137.04,136.63,136.68,24485.0
2019-05-29 12:30:00,136.77,136.9,136.63,136.87,9391.0,136.77,136.9,136.63,136.87,9391.0
2019-05-29 12:40:00,136.83,136.87,136.64,136.68,11470.0,136.83,136.87,136.64,136.68,11470.0
2019-05-29 12:50:00,136.75,136.9,136.6,136.83,8296.0,136.75,136.9,136.6,136.83,8296.0
2019-05-29 13:00:00,136.73,136.93,136.06,136.93,21512.0,136.73,136.93,136.06,136.93,21512.0
2019-05-29 13:10:00,137.0,137.27,136.77,136.85,39480.0,137.0,137.27,136.77,136.85,39480.0
2019-05-29 13:20:00,136.86,137.04,136.78,136.87,13223.0,136.86,137.04,136.78,136.87,13223.0
2019-05-29 13:30:00,136.97,137.13,136.84,137.08,15676.0,136.97,137.13,136.84,137.08,15676.0
2019-05-29 13:40:00,137.08,137.35,136.94,137.05,25477.0,137.08,137.35,136.94,137.05,25477.0
2019-05-29 13:50:00,137.1,137.27,137.0,137.07,30383.0,137.1,137.27,137.0,137.07,30383.0
2019-05-29 14:00:00,137.07,137.3,136.92,136.92,26919.0,137.07,137.3,136.92,136.92,26919.0
2019-05-29 14:10:00,136.94,137.05,136.69,136.91,13928.0,136.94,137.05,136.69,136.91,13928.0
2019-05-29 14:20:00,136.89,137.09,136.61,136.62,20180.0,136.89,137.09,136.61,136.62,20180.0
2019-05-29 14:30:00,136.63,136.64,135.65,135.68,27952.0,136.63,136.64,135.65,135.68,27952.0
2019-05-29 14:40:00,135.6,135.74,135.17,135.34,35997.0,135.6,135.74,135.17,135.34,35997.0
2019-05-29 14:50:00,135.35,135.73,135.21,135.63,42018.0,135.35,135.73,135.21,135.63,42018.0
2019-05-29 15:00:00,135.62,135.62,135.12,135.19,40732.0,135.62,135.62,135.12,135.19,40732.0
2019-05-29 15:10:00,135.17,135.34,134.75,134.87,53209.0,135.17,135.34,134.75,134.87,53209.0
2019-05-29 15:20:00,134.9,135.09,134.53,134.58,55859.0,134.9,135.09,134.53,134.58,55859.0
2019-05-29 15:30:00,134.57,135.08,134.35,134.99,77546.0,134.57,135.08,134.35,134.99,77546.0
2019-05-29 15:40:00,135.01,135.34,134.9,134.94,85617.0,135.01,135.34,134.9,134.94,85617.0
2019-05-29 15:50:00,134.94,135.03,134.02,134.56,208443.0,134.94,135.03,134.02,134.56,208443.0
2019-05-30 09:30:00,147.6,150.77,145.5,150.3,695130.0,147.6,150.77,145.5,150.3,695130.0
2019-05-30 09:40:00,150.3,153.24,150.02,153.24,361829.0,150.3,153.24,150.02,153.24,361829.0
2019-05-30 09:50:00,153.26,154.4,152.7,152.91,261416.0,153.26,154.4,152.7,152.91,261416.0
2019-05-30 10:00:00,152.91,155.87,152.23,155.24,296771.0,152.91,155.87,152.23,155.24,296771.0
2019-05-30 10:10:00,155.4,156.93,154.87,156.28,217242.0,155.4,156.93,154.87,156.28,217242.0
2019-05-30 10:20:00,156.17,156.19,154.04,154.76,177391.0,156.17,156.19,154.04,154.76,177391.0
2019-05-30 10:30:00,154.76,156.18,154.51,155.16,126100.0,154.76,156.18,154.51,155.16,126100.0
2019-05-30 10:40:00,155.16,155.98,154.51,154.96,93358.0,155.16,155.98,154.51,154.96,93358.0
2019-05-30 10:50:00,154.66,154.96,153.87,154.02,111882.0,154.66,154.96,153.87,154.02,111882.0
2019-05-30 11:00:00,154.06,154.6,153.03,153.59,159146.0,154.06,154.6,153.03,153.59,159146.0
2019-05-30 11:10:00,153.48,153.99,153.08,153.71,88519.0,153.48,153.99,153.08,153.71,88519.0
2019-05-30 11:20:00,153.63,153.86,152.57,152.89,107743.0,153.63,153.86,152.57,152.89,107743.0
2019-05-30 11:30:00,152.96,155.14,152.93,155.0,162766.0,152.96,155.14,152.93,155.0,162766.0
2019-05-30 11:40:00,154.95,155.47,154.22,154.73,106902.0,154.95,155.47,154.22,154.73,106902.0
2019-05-30 11:50:00,154.85,155.55,154.66,155.05,66529.0,154.85,155.55,154.66,155.05,66529.0
2019-05-30 12:00:00,155.0,155.34,153.24,153.31,85444.0,155.0,155.34,153.24,153.31,85444.0
2019-05-30 12:10:00,153.4,153.69,151.9,152.02,121805.0,153.4,153.69,151.9,152.02,121805.0
2019-05-30 12:20:00,152.0,153.19,151.64,152.64,169205.0,152.0,153.19,151.64,152.64,169205.0
2019-05-30 12:30:00,152.62,153.45,152.41,153.26,53581.0,152.62,153.45,152.41,153.26,53581.0
2019-05-30 12:40:00,153.28,153.92,153.16,153.65,62937.0,153.28,153.92,153.16,153.65,62937.0
2019-05-30 12:50:00,153.55,153.87,152.88,153.12,81354.0,153.55,153.87,152.88,153.12,81354.0
2019-05-30 13:00:00,153.12,153.51,152.97,153.39,36611.0,153.12,153.51,152.97,153.39,36611.0
2019-05-30 13:10:00,153.51,153.9,153.14,153.35,31293.0,153.51,153.9,153.14,153.35,31293.0
2019-05-30 13:20:00,153.33,153.39,152.45,152.59,30530.0,153.33,153.39,152.45,152.59,30530.0
2019-05-30 13:30:00,152.61,152.94,152.34,152.69,46330.0,152.61,152.94,152.34,152.69,46330.0
2019-05-30 13:40:00,152.73,153.15,152.62,152.97,28385.0,152.73,153.15,152.62,152.97,28385.0
2019-05-30 13:50:00,153.01,153.61,153.01,153.45,31235.0,153.01,153.61,153.01,153.45,31235.0
2019-05-30 14:00:00,153.4,153.83,153.19,153.36,44789.0,153.4,153.83,153.19,153.36,44789.0
2019-05-30 14:10:00,153.36,153.65,152.87,153.57,43239.0,153.36,153.65,152.87,153.57,43239.0
2019-05-30 14:20:00,153.68,154.35,153.44,154.08,66395.0,153.68,154.35,153.44,154.08,66395.0
2019-05-30 14:30:00,154.11,154.11,153.16,153.37,50452.0,154.11,154.11,153.16,153.37,50452.0
2019-05-30 14:40:00,153.2,154.0,153.2,154.0,52672.0,153.2,154.0,153.2,154.0,52672.0
2019-05-30 14:50:00,153.9,154.43,153.5,154.43,54364.0,153.9,154.43,153.5,154.43,54364.0
2019-05-30 15:00:00,154.25,154.26,153.33,153.44,50898.0,154.25,154.26,153.33,153.44,50898.0
2019-05-30 15:10:00,153.4,153.93,153.37,153.84,44405.0,153.4,153.93,153.37,153.84,44405.0
2019-05-30 15:20:00,153.88,154.18,153.68,153.93,80864.0,153.88,154.18,153.68,153.93,80864.0
2019-05-30 15:30:00,153.84,153.87,153.33,153.87,126506.0,153.84,153.87,153.33,153.87,126506.0
2019-05-30 15:40:00,153.83,154.01,153.52,153.71,164393.0,153.83,154.01,153.52,153.71,164393.0
2019-05-30 15:50:00,153.72,154.72,153.5,154.3,286062.0,153.72,154.72,153.5,154.3,286062.0
2019-05-31 09:30:00,152.4,154.17,152.26,153.43,145157.0,152.4,154.17,152.26,153.43,145157.0
2019-05-31 09:40:00,153.04,153.24,152.26,152.3,138020.0,153.04,153.24,152.26,152.3,138020.0
2019-05-31 09:50:00,152.27,152.35,151.01,152.3,105385.0,152.27,152.35,151.01,152.3,105385.0
2019-05-31 10:00:00,152.45,152.51,151.22,151.62,70497.0,152.45,152.51,151.22,151.62,70497.0
2019-05-31 10:10:00,151.68,152.35,151.48,152.05,40546.0,151.68,152.35,151.48,152.05,40546.0
2019-05-31 10:20:00,152.07,152.87,152.0,152.81,43579.0,152.07,152.87,152.0,152.81,43579.0
2019-05-31 10:30:00,152.93,153.35,152.4,152.4,95109.0,152.93,153.35,152.4,152.4,95109.0
2019-05-31 10:40:00,152.47,153.5,152.31,153.43,52799.0,152.47,153.5,152.31,153.43,52799.0
2019-05-31 10:50:00,153.44,154.99,153.44,154.89,61059.0,153.44,154.99,153.44,154.89,61059.0
2019-05-31 11:00:00,154.94,155.64,154.55,155.53,72307.0,154.94,155.64,154.55,155.53,72307.0
2019-05-31 11:10:00,155.39,155.59,155.0,155.2,47097.0,155.39,155.59,155.0,155.2,47097.0
2019-05-31 11:20:00,155.17,155.97,155.12,155.97,54348.0,155.17,155.97,155.12,155.97,54348.0
2019-05-31 11:30:00,155.99,156.58,155.99,156.52,79462.0,155.99,156.58,155.99,156.52,79462.0
2019-05-31 11:40:00,156.51,156.98,156.43,156.63,84419.0,156.51,156.98,156.43,156.63,84419.0
2019-05-31 11:50:00,156.72,156.76,156.15,156.57,30892.0,156.72,156.76,156.15,156.57,30892.0
2019-05-31 12:00:00,156.56,156.7,156.1,156.24,35162.0,156.56,156.7,156.1,156.24,35162.0
2019-05-31 12:10:00,156.22,156.29,155.5,155.56,56504.0,156.22,156.29,155.5,155.56,56504.0
2019-05-31 12:20:00,155.6,155.75,155.1,155.56,34257.0,155.6,155.75,155.1,155.56,34257.0
2019-05-31 12:30:00,155.58,155.88,155.32,155.81,19148.0,155.58,155.88,155.32,155.81,19148.0
2019-05-31 12:40:00,155.87,155.94,155.5,155.53,23799.0,155.87,155.94,155.5,155.53,23799.0
2019-05-31 12:50:00,155.56,155.88,155.44,155.72,32890.0,155.56,155.88,155.44,155.72,32890.0
2019-05-31 13:00:00,155.8,156.26,155.75,156.26,38779.0,155.8,156.26,155.75,156.26,38779.0
2019-05-31 13:10:00,156.23,156.75,156.2,156.57,27215.0,156.23,156.75,156.2,156.57,27215.0
2019-05-31 13:20:00,156.62,156.78,156.48,156.7,19217.0,156.62,156.78,156.48,156.7,19217.0
2019-05-31 13:30:00,156.73,156.75,156.31,156.38,21816.0,156.73,156.75,156.31,156.38,21816.0
2019-05-31 13:40:00,156.26,156.39,156.07,156.14,26863.0,156.26,156.39,156.07,156.14,26863.0
2019-05-31 13:50:00,156.13,156.35,155.79,156.22,22333.0,156.13,156.35,155.79,156.22,22333.0
2019-05-31 14:00:00,156.21,156.25,155.77,155.93,35212.0,156.21,156.25,155.77,155.93,35212.0
2019-05-31 14:10:00,155.97,155.97,155.38,155.47,27006.0,155.97,155.97,155.38,155.47,27006.0
2019-05-31 14:20:00,155.42,155.71,155.35,155.71,25041.0,155.42,155.71,155.35,155.71,25041.0
2019-05-31 14:30:00,155.67,156.19,155.55,156.15,29274.0,155.67,156.19,155.55,156.15,29274.0
2019-05-31 14:40:00,156.15,156.65,155.99,156.05,35560.0,156.15,156.65,155.99,156.05,35560.0
2019-05-31 14:50:00,156.07,156.32,155.82,155.88,21557.0,156.07,156.32,155.82,155.88,21557.0
2019-05-31 15:00:00,155.89,155.93,155.56,155.82,23518.0,155.89,155.93,155.56,155.82,23518.0
2019-05-31 15:10:00,155.81,156.04,155.71,155.72,28328.0,155.81,156.04,155.71,155.72,28328.0
2019-05-31 15:20:00,155.72,155.83,155.34,155.48,29624.0,155.72,155.83,155.34,155.48,29624.0
2019-05-31 15:30:00,155.46,155.5,154.76,154.82,42796.0,155.46,155.5,154.76,154.82,42796.0
2019-05-31 15:40:00,154.81,155.01,154.7,154.85,59300.0,154.81,155.01,154.7,154.85,59300.0
2019-05-31 15:50:00,154.77,154.93,154.11,154.33,218529.0,154.77,154.93,154.11,154.33,218529.0
2019-06-03 09:30:00,154.86,156.0,154.42,154.56,60182.0,154.86,156.0,154.42,154.56,60182.0
2019-06-03 09:40:00,154.46,154.67,152.37,152.84,57321.0,154.46,154.67,152.37,152.84,57321.0
2019-06-03 09:50:00,152.87,153.6,151.32,151.32,79556.0,152.87,153.6,151.32,151.32,79556.0
2019-06-03 10:00:00,151.34,151.75,150.5,150.8,102827.0,151.34,151.75,150.5,150.8,102827.0
2019-06-03 10:10:00,150.9,152.23,150.81,152.0,51912.0,150.9,152.23,150.81,152.0,51912.0
2019-06-03 10:20:00,151.88,152.45,151.66,152.0,52380.0,151.88,152.45,151.66,152.0,52380.0
2019-06-03 10:30:00,152.31,152.65,151.88,152.61,18212.0,152.31,152.65,151.88,152.61,18212.0
2019-06-03 10:40:00,152.55,153.08,152.43,152.62,39725.0,152.55,153.08,152.43,152.62,39725.0
2019-06-03 10:50:00,152.68,152.88,152.39,152.75,81208.0,152.68,152.88,152.39,152.75,81208.0
2019-06-03 11:00:00,152.67,152.97,152.41,152.44,28592.0,152.67,152.97,152.41,152.44,28592.0
2019-06-03 11:10:00,152.29,152.72,152.16,152.33,17223.0,152.29,152.72,152.16,152.33,17223.0
2019-06-03 11:20:00,152.29,153.07,152.25,152.69,26056.0,152.29,153.07,152.25,152.69,26056.0
2019-06-03 11:30:00,152.69,152.69,152.14,152.33,11341.0,152.69,152.69,152.14,152.33,11341.0
2019-06-03 11:40:00,152.28,152.44,151.9,152.05,27456.0,152.28,152.44,151.9,152.05,27456.0
2019-06-03 11:50:00,152.06,152.12,151.89,152.02,10256.0,152.06,152.12,151.89,152.02,10256.0
2019-06-03 12:00:00,152.02,152.34,151.2,151.25,24282.0,152.02,152.34,151.2,151.25,24282.0
2019-06-03 12:10:00,151.15,151.58,151.15,151.41,12789.0,151.15,151.58,151.15,151.41,12789.0
2019-06-03 12:20:00,151.39,151.44,150.41,150.49,23447.0,151.39,151.44,150.41,150.49,23447.0
2019-06-03 12:30:00,150.5,150.7,150.01,150.35,29530.0,150.5,150.7,150.01,150.35,29530.0
2019-06-03 12:40:00,150.32,150.78,150.14,150.75,31616.0,150.32,150.78,150.14,150.75,31616.0
2019-06-03 12:50:00,150.8,151.13,150.67,150.83,30972.0,150.8,151.13,150.67,150.83,30972.0
2019-06-03 13:00:00,150.78,151.0,150.41,150.96,16640.0,150.78,151.0,150.41,150.96,16640.0
2019-06-03 13:10:00,150.98,151.33,150.8,150.8,11283.0,150.98,151.33,150.8,150.8,11283.0
2019-06-03 13:20:00,150.97,151.74,150.48,150.96,16966.0,150.97,151.74,150.48,150.96,16966.0
2019-06-03 13:30:00,151.01,151.01,150.17,150.28,20289.0,151.01,151.01,150.17,150.28,20289.0
2019-06-03 13:40:00,150.27,150.36,149.04,149.1,58062.0,150.27,150.36,149.04,149.1,58062.0
2019-06-03 13:50:00,149.23,149.72,149.04,149.7,19885.0,149.23,149.72,149.04,149.7,19885.0
2019-06-03 14:00:00,149.74,149.89,149.36,149.88,26621.0,149.74,149.89,149.36,149.88,26621.0
2019-06-03 14:10:00,149.84,150.59,149.71,150.36,51552.0,149.84,150.59,149.71,150.36,51552.0
2019-06-03 14:20:00,150.24,150.84,150.24,150.77,14711.0,150.24,150.84,150.24,150.77,14711.0
2019-06-03 14:30:00,150.78,151.0,150.44,150.48,14298.0,150.78,151.0,150.44,150.48,14298.0
2019-06-03 14:40:00,150.5,150.77,150.28,150.32,19304.0,150.5,150.77,150.28,150.32,19304.0
2019-06-03 14:50:00,150.19,150.34,149.47,149.7,19620.0,150.19,150.34,149.47,149.7,19620.0
2019-06-03 15:00:00,149.69,149.69,148.4,148.7,36716.0,149.69,149.69,148.4,148.7,36716.0
2019-06-03 15:10:00,148.6,149.46,148.11,148.76,57596.0,148.6,149.46,148.11,148.76,57596.0
2019-06-03 15:20:00,148.72,148.84,148.09,148.19,64664.0,148.72,148.84,148.09,148.19,64664.0
2019-06-03 15:30:00,148.09,148.42,147.63,148.31,55863.0,148.09,148.42,147.63,148.31,55863.0
2019-06-03 15:40:00,148.31,148.95,148.31,148.62,51412.0,148.31,148.95,148.31,148.62,51412.0
2019-06-03 15:50:00,148.59,149.39,148.5,149.18,112285.0,148.59,149.39,148.5,149.18,112285.0
2019-06-04 09:30:00,150.33,152.54,149.84,150.21,112125.0,150.33,152.54,149.84,150.21,112125.0
2019-06-04 09:40:00,150.23,151.52,149.94,150.4,30544.0,150.23,151.52,149.94,150.4,30544.0
2019-06-04 09:50:00,150.4,151.19,150.17,150.29,51817.0,150.4,151.19,150.17,150.29,51817.0
2019-06-04 10:00:00,150.42,151.1,150.13,150.13,34961.0,150.42,151.1,150.13,150.13,34961.0
2019-06-04 10:10:00,150.23,150.99,150.22,150.66,34320.0,150.23,150.99,150.22,150.66,34320.0
2019-06-04 10:20:00,150.63,151.09,150.46,150.72,53491.0,150.63,151.09,150.46,150.72,53491.0
2019-06-04 10:30:00,150.79,150.94,150.44,150.76,68163.0,150.79,150.94,150.44,150.76,68163.0
2019-06-04 10:40:00,150.71,151.14,150.52,150.79,30852.0,150.71,151.14,150.52,150.79,30852.0
2019-06-04 10:50:00,150.84,150.96,150.47,150.94,23924.0,150.84,150.96,150.47,150.94,23924.0
2019-06-04 11:00:00,150.93,151.28,150.81,151.13,48967.0,150.93,151.28,150.81,151.13,48967.0
2019-06-04 11:10:00,151.14,151.24,150.83,151.06,84214.0,151.14,151.24,150.83,151.06,84214.0
2019-06-04 11:20:00,151.06,151.13,150.74,151.1,40307.0,151.06,151.13,150.74,151.1,40307.0
2019-06-04 11:30:00,151.08,151.1,150.36,150.49,26631.0,151.08,151.1,150.36,150.49,26631.0
2019-06-04 11:40:00,150.45,151.0,150.44,150.98,55956.0,150.45,151.0,150.44,150.98,55956.0
2019-06-04 11:50:00,150.96,151.01,150.77,150.84,28431.0,150.96,151.01,150.77,150.84,28431.0
2019-06-04 12:00:00,150.82,150.98,150.55,150.81,14795.0,150.82,150.98,150.55,150.81,14795.0
2019-06-04 12:10:00,150.76,151.01,150.58,151.0,27074.0,150.76,151.01,150.58,151.0,27074.0
2019-06-04 12:20:00,150.93,151.01,150.8,150.84,28232.0,150.93,151.01,150.8,150.84,28232.0
2019-06-04 12:30:00,150.92,151.0,150.69,150.99,9006.0,150.92,151.0,150.69,150.99,9006.0
2019-06-04 12:40:00,150.95,151.01,150.89,151.0,32746.0,150.95,151.01,150.89,151.0,32746.0
2019-06-04 12:50:00,151.0,151.82,150.95,151.73,66892.0,151.0,151.82,150.95,151.73,66892.0
2019-06-04 13:00:00,151.68,151.74,151.45,151.71,16881.0,151.68,151.74,151.45,151.71,16881.0
2019-06-04 13:10:00,151.71,151.84,151.6,151.82,14920.0,151.71,151.84,151.6,151.82,14920.0
2019-06-04 13:20:00,151.81,152.49,151.67,152.49,21327.0,151.81,152.49,151.67,152.49,21327.0
2019-06-04 13:30:00,152.44,153.08,152.43,152.64,27044.0,152.44,153.08,152.43,152.64,27044.0
2019-06-04 13:40:00,152.66,153.47,152.57,153.41,15021.0,152.66,153.47,152.57,153.41,15021.0
2019-06-04 13:50:00,153.45,153.57,153.07,153.4,15162.0,153.45,153.57,153.07,153.4,15162.0
2019-06-04 14:00:00,153.4,153.78,153.34,153.48,22144.0,153.4,153.78,153.34,153.48,22144.0
2019-06-04 14:10:00,153.43,154.02,153.42,154.0,21982.0,153.43,154.02,153.42,154.0,21982.0
2019-06-04 14:20:00,154.03,154.21,153.99,154.07,31168.0,154.03,154.21,153.99,154.07,31168.0
2019-06-04 14:30:00,154.0,154.18,153.98,154.18,26383.0,154.0,154.18,153.98,154.18,26383.0
2019-06-04 14:40:00,154.21,154.55,154.11,154.45,14682.0,154.21,154.55,154.11,154.45,14682.0
2019-06-04 14:50:00,154.5,154.5,154.0,154.0,16019.0,154.5,154.5,154.0,154.0,16019.0
2019-06-04 15:00:00,154.05,154.28,154.04,154.19,15715.0,154.05,154.28,154.04,154.19,15715.0
2019-06-04 15:10:00,154.2,154.24,154.0,154.16,91156.0,154.2,154.24,154.0,154.16,91156.0
2019-06-04 15:20:00,154.15,154.82,154.0,154.82,85520.0,154.15,154.82,154.0,154.82,85520.0
2019-06-04 15:30:00,154.83,155.05,154.61,154.97,39096.0,154.83,155.05,154.61,154.97,39096.0
2019-06-04 15:40:00,154.98,155.31,154.78,155.28,46631.0,154.98,155.31,154.78,155.28,46631.0
2019-06-04 15:50:00,155.29,155.97,155.2,155.58,125702.0,155.29,155.97,155.2,155.58,125702.0
2019-06-05 09:30:00,156.86,158.67,155.77,158.17,112603.0,156.86,158.67,155.77,158.17,112603.0
2019-06-05 09:40:00,158.17,159.8,157.98,159.18,110767.0,158.17,159.8,157.98,159.18,110767.0
2019-06-05 09:50:00,159.31,159.48,155.93,157.6,84048.0,159.31,159.48,155.93,157.6,84048.0
2019-06-05 10:00:00,157.7,157.86,156.3,157.11,37069.0,157.7,157.86,156.3,157.11,37069.0
2019-06-05 10:10:00,157.2,157.56,155.56,155.75,43660.0,157.2,157.56,155.56,155.75,43660.0
2019-06-05 10:20:00,155.72,156.14,155.31,155.58,24475.0,155.72,156.14,155.31,155.58,24475.0
2019-06-05 10:30:00,155.56,156.38,154.9,156.24,24445.0,155.56,156.38,154.9,156.24,24445.0
2019-06-05 10:40:00,156.19,157.08,156.17,156.36,18129.0,156.19,157.08,156.17,156.36,18129.0
2019-06-05 10:50:00,156.5,157.12,156.03,156.86,34636.0,156.5,157.12,156.03,156.86,34636.0
2019-06-05 11:00:00,156.98,157.43,156.77,157.08,16070.0,156.98,157.43,156.77,157.08,16070.0
2019-06-05 11:10:00,157.0,157.72,156.93,157.71,15707.0,157.0,157.72,156.93,157.71,15707.0
2019-06-05 11:20:00,157.84,158.5,157.62,158.5,21990.0,157.84,158.5,157.62,158.5,21990.0
2019-06-05 11:30:00,158.48,158.63,158.03,158.08,15276.0,158.48,158.63,158.03,158.08,15276.0
2019-06-05 11:40:00,158.02,158.5,157.65,158.36,29638.0,158.02,158.5,157.65,158.36,29638.0
2019-06-05 11:50:00,158.41,158.59,158.19,158.52,20600.0,158.41,158.59,158.19,158.52,20600.0
2019-06-05 12:00:00,158.56,158.66,157.47,157.47,21344.0,158.56,158.66,157.47,157.47,21344.0
2019-06-05 12:10:00,157.49,157.6,156.86,157.26,14760.0,157.49,157.6,156.86,157.26,14760.0
2019-06-05 12:20:00,157.3,157.67,157.15,157.66,25991.0,157.3,157.67,157.15,157.66,25991.0
2019-06-05 12:30:00,157.58,157.62,157.13,157.51,13018.0,157.58,157.62,157.13,157.51,13018.0
2019-06-05 12:40:00,157.5,158.09,157.5,157.71,17845.0,157.5,158.09,157.5,157.71,17845.0
2019-06-05 12:50:00,157.73,157.85,156.88,156.95,13437.0,157.73,157.85,156.88,156.95,13437.0
2019-06-05 13:00:00,157.02,157.87,157.02,157.7,32071.0,157.02,157.87,157.02,157.7,32071.0
2019-06-05 13:10:00,157.78,158.44,157.71,158.29,20247.0,157.78,158.44,157.71,158.29,20247.0
2019-06-05 13:20:00,158.21,158.32,157.73,157.9,18151.0,158.21,158.32,157.73,157.9,18151.0
2019-06-05 13:30:00,157.86,158.11,157.71,157.96,12045.0,157.86,158.11,157.71,157.96,12045.0
2019-06-05 13:40:00,157.99,158.02,157.72,157.83,8715.0,157.99,158.02,157.72,157.83,8715.0
2019-06-05 13:50:00,157.89,157.93,157.5,157.81,12912.0,157.89,157.93,157.5,157.81,12912.0
2019-06-05 14:00:00,157.86,157.86,157.67,157.68,16103.0,157.86,157.86,157.67,157.68,16103.0
2019-06-05 14:10:00,157.69,157.85,157.51,157.78,69058.0,157.69,157.85,157.51,157.78,69058.0
2019-06-05 14:20:00,157.81,158.61,157.74,158.45,14890.0,157.81,158.61,157.74,158.45,14890.0
2019-06-05 14:30:00,158.44,158.5,158.05,158.42,43543.0,158.44,158.5,158.05,158.42,43543.0
2019-06-05 14:40:00,158.46,158.46,158.1,158.1,24623.0,158.46,158.46,158.1,158.1,24623.0
2019-06-05 14:50:00,158.09,158.13,157.9,158.1,27917.0,158.09,158.13,157.9,158.1,27917.0
2019-06-05 15:00:00,158.07,158.15,157.68,157.8,19357.0,158.07,158.15,157.68,157.8,19357.0
2019-06-05 15:10:00,157.8,157.91,157.61,157.88,15668.0,157.8,157.91,157.61,157.88,15668.0
2019-06-05 15:20:00,157.87,157.89,157.65,157.74,18411.0,157.87,157.89,157.65,157.74,18411.0
2019-06-05 15:30:00,157.76,158.07,157.66,157.89,84538.0,157.76,158.07,157.66,157.89,84538.0
2019-06-05 15:40:00,157.89,158.37,157.67,158.19,47173.0,157.89,158.37,157.67,158.19,47173.0
2019-06-05 15:50:00,158.2,158.4,157.99,158.09,125062.0,158.2,158.4,157.99,158.09,125062.0
2019-06-06 09:30:00,158.35,159.75,157.26,159.47,69158.0,158.35,159.75,157.26,159.47,69158.0
2019-06-06 09:40:00,159.62,159.75,158.81,159.23,59679.0,159.62,159.75,158.81,159.23,59679.0
2019-06-06 09:50:00,159.24,159.66,158.73,159.14,30663.0,159.24,159.66,158.73,159.14,30663.0
2019-06-06 10:00:00,159.23,159.86,158.79,159.61,55310.0,159.23,159.86,158.79,159.61,55310.0
2019-06-06 10:10:00,159.69,160.33,159.11,159.58,65427.0,159.69,160.33,159.11,159.58,65427.0
2019-06-06 10:20:00,159.61,159.75,159.16,159.53,57203.0,159.61,159.75,159.16,159.53,57203.0
2019-06-06 10:30:00,159.53,159.62,159.18,159.33,55422.0,159.53,159.62,159.18,159.33,55422.0
2019-06-06 10:40:00,159.49,160.2,159.32,159.92,26254.0,159.49,160.2,159.32,159.92,26254.0
2019-06-06 10:50:00,160.0,160.3,159.67,159.94,29781.0,160.0,160.3,159.67,159.94,29781.0
2019-06-06 11:00:00,159.83,160.35,159.67,160.28,22629.0,159.83,160.35,159.67,160.28,22629.0
2019-06-06 11:10:00,160.25,160.45,160.07,160.33,22587.0,160.25,160.45,160.07,160.33,22587.0
2019-06-06 11:20:00,160.39,161.09,160.37,161.0,26825.0,160.39,161.09,160.37,161.0,26825.0
2019-06-06 11:30:00,160.97,161.77,160.96,161.62,52929.0,160.97,161.77,160.96,161.62,52929.0
2019-06-06 11:40:00,161.65,161.78,161.12,161.29,18197.0,161.65,161.78,161.12,161.29,18197.0
2019-06-06 11:50:00,161.32,161.72,161.19,161.34,18050.0,161.32,161.72,161.19,161.34,18050.0
2019-06-06 12:00:00,161.4,161.55,160.56,160.84,14755.0,161.4,161.55,160.56,160.84,14755.0
2019-06-06 12:10:00,160.79,161.23,160.65,161.23,22237.0,160.79,161.23,160.65,161.23,22237.0
2019-06-06 12:20:00,161.17,161.45,161.08,161.44,20795.0,161.17,161.45,161.08,161.44,20795.0
2019-06-06 12:30:00,161.42,161.5,161.12,161.14,23903.0,161.42,161.5,161.12,161.14,23903.0
2019-06-06 12:40:00,161.11,161.74,161.11,161.67,28337.0,161.11,161.74,161.11,161.67,28337.0
2019-06-06 12:50:00,161.67,161.67,161.12,161.22,25473.0,161.67,161.67,161.12,161.22,25473.0
2019-06-06 13:00:00,161.2,161.62,161.18,161.34,67470.0,161.2,161.62,161.18,161.34,67470.0
2019-06-06 13:10:00,161.2,161.34,160.67,160.69,12336.0,161.2,161.34,160.67,160.69,12336.0
2019-06-06 13:20:00,160.7,160.78,160.33,160.78,19442.0,160.7,160.78,160.33,160.78,19442.0
2019-06-06 13:30:00,160.79,160.99,160.76,160.81,9395.0,160.79,160.99,160.76,160.81,9395.0
2019-06-06 13:40:00,160.85,161.0,160.78,160.78,9973.0,160.85,161.0,160.78,160.78,9973.0
2019-06-06 13:50:00,160.79,160.81,160.15,160.17,36136.0,160.79,160.81,160.15,160.17,36136.0
2019-06-06 14:00:00,160.13,160.18,159.56,159.69,30187.0,160.13,160.18,159.56,159.69,30187.0
2019-06-06 14:10:00,159.7,160.0,159.69,160.0,36970.0,159.7,160.0,159.69,160.0,36970.0
2019-06-06 14:20:00,160.0,160.02,159.6,159.67,18642.0,160.0,160.02,159.6,159.67,18642.0
2019-06-06 14:30:00,159.64,160.06,159.57,159.57,34309.0,159.64,160.06,159.57,159.57,34309.0
2019-06-06 14:40:00,159.56,159.8,159.38,159.59,23357.0,159.56,159.8,159.38,159.59,23357.0
2019-06-06 14:50:00,159.64,159.76,159.57,159.62,36774.0,159.64,159.76,159.57,159.62,36774.0
2019-06-06 15:00:00,159.68,159.79,159.42,159.5,30249.0,159.68,159.79,159.42,159.5,30249.0
2019-06-06 15:10:00,159.49,159.68,159.42,159.59,26237.0,159.49,159.68,159.42,159.59,26237.0
2019-06-06 15:20:00,159.62,159.66,159.55,159.6,31382.0,159.62,159.66,159.55,159.6,31382.0
2019-06-06 15:30:00,159.6,160.14,159.54,159.92,54187.0,159.6,160.14,159.54,159.92,54187.0
2019-06-06 15:40:00,159.9,159.94,159.55,159.76,66073.0,159.9,159.94,159.55,159.76,66073.0
2019-06-06 15:50:00,159.79,159.93,159.08,159.1,115565.0,159.79,159.93,159.08,159.1,115565.0
2019-06-07 09:30:00,160.59,161.87,160.12,161.78,62064.0,160.59,161.87,160.12,161.78,62064.0
2019-06-07 09:40:00,161.85,161.87,160.59,161.29,40310.0,161.85,161.87,160.59,161.29,40310.0
2019-06-07 09:50:00,161.43,161.5,160.7,161.44,43035.0,161.43,161.5,160.7,161.44,43035.0
2019-06-07 10:00:00,161.5,161.94,160.38,160.78,49646.0,161.5,161.94,160.38,160.78,49646.0
2019-06-07 10:10:00,160.64,160.88,160.04,160.88,29265.0,160.64,160.88,160.04,160.88,29265.0
2019-06-07 10:20:00,160.82,162.04,160.72,161.85,33956.0,160.82,162.04,160.72,161.85,33956.0
2019-06-07 10:30:00,161.9,163.89,161.86,163.73,100052.0,161.9,163.89,161.86,163.73,100052.0
2019-06-07 10:40:00,163.81,164.33,163.5,163.76,38848.0,163.81,164.33,163.5,163.76,38848.0
2019-06-07 10:50:00,163.75,164.09,163.2,163.43,68359.0,163.75,164.09,163.2,163.43,68359.0
2019-06-07 11:00:00,163.46,163.77,162.81,163.45,74272.0,163.46,163.77,162.81,163.45,74272.0
2019-06-07 11:10:00,163.49,163.89,163.23,163.83,22105.0,163.49,163.89,163.23,163.83,22105.0
2019-06-07 11:20:00,163.86,164.6,163.67,163.78,27076.0,163.86,164.6,163.67,163.78,27076.0
2019-06-07 11:30:00,163.7,163.72,163.31,163.7,31064.0,163.7,163.72,163.31,163.7,31064.0
2019-06-07 11:40:00,163.6,164.0,163.49,163.9,31656.0,163.6,164.0,163.49,163.9,31656.0
2019-06-07 11:50:00,163.93,164.37,163.87,164.01,52214.0,163.93,164.37,163.87,164.01,52214.0
2019-06-07 12:00:00,163.99,164.1,163.33,163.83,16363.0,163.99,164.1,163.33,163.83,16363.0
2019-06-07 12:10:00,163.69,163.77,163.55,163.61,11180.0,163.69,163.77,163.55,163.61,11180.0
2019-06-07 12:20:00,163.57,163.66,163.37,163.43,18849.0,163.57,163.66,163.37,163.43,18849.0
2019-06-07 12:30:00,163.43,163.58,163.22,163.42,9890.0,163.43,163.58,163.22,163.42,9890.0
2019-06-07 12:40:00,163.47,163.79,163.45,163.47,14545.0,163.47,163.79,163.45,163.47,14545.0
2019-06-07 12:50:00,163.44,163.53,163.1,163.26,29596.0,163.44,163.53,163.1,163.26,29596.0
2019-06-07 13:00:00,163.32,163.62,163.12,163.39,33299.0,163.32,163.62,163.12,163.39,33299.0
2019-06-07 13:10:00,163.4,164.17,163.07,163.99,30001.0,163.4,164.17,163.07,163.99,30001.0
2019-06-07 13:20:00,163.96,164.03,163.33,163.52,17786.0,163.96,164.03,163.33,163.52,17786.0
2019-06-07 13:30:00,163.53,164.03,163.52,163.98,21235.0,163.53,164.03,163.52,163.98,21235.0
2019-06-07 13:40:00,163.98,164.05,163.2,163.31,16595.0,163.98,164.05,163.2,163.31,16595.0
2019-06-07 13:50:00,163.35,163.35,163.11,163.18,12565.0,163.35,163.35,163.11,163.18,12565.0
2019-06-07 14:00:00,163.22,163.25,162.95,163.1,24866.0,163.22,163.25,162.95,163.1,24866.0
2019-06-07 14:10:00,163.1,163.13,162.94,163.02,11053.0,163.1,163.13,162.94,163.02,11053.0
2019-06-07 14:20:00,163.08,163.43,163.02,163.38,17465.0,163.08,163.43,163.02,163.38,17465.0
2019-06-07 14:30:00,163.38,163.6,163.32,163.5,9662.0,163.38,163.6,163.32,163.5,9662.0
2019-06-07 14:40:00,163.45,163.56,162.45,162.46,20796.0,163.45,163.56,162.45,162.46,20796.0
2019-06-07 14:50:00,162.5,162.64,162.25,162.59,23956.0,162.5,162.64,162.25,162.59,23956.0
2019-06-07 15:00:00,162.58,162.97,162.4,162.74,37837.0,162.58,162.97,162.4,162.74,37837.0
2019-06-07 15:10:00,162.68,162.95,162.57,162.75,22008.0,162.68,162.95,162.57,162.75,22008.0
2019-06-07 15:20:00,162.84,162.89,162.62,162.84,34902.0,162.84,162.89,162.62,162.84,34902.0
2019-06-07 15:30:00,162.84,163.19,162.7,162.73,34056.0,162.84,163.19,162.7,162.73,34056.0
2019-06-07 15:40:00,162.77,162.93,162.48,162.56,36923.0,162.77,162.93,162.48,162.56,36923.0
2019-06-07 15:50:00,162.56,162.71,162.08,162.14,170640.0,162.56,162.71,162.08,162.14,170640.0
2019-06-10 09:30:00,166.42,166.42,164.09,166.18,125218.0,166.42,166.42,164.09,166.18,125218.0
2019-06-10 09:40:00,166.38,166.93,165.01,165.25,58385.0,166.38,166.93,165.01,165.25,58385.0
2019-06-10 09:50:00,165.32,165.41,164.15,165.13,26637.0,165.32,165.41,164.15,165.13,26637.0
2019-06-10 10:00:00,165.17,166.23,165.12,165.17,49601.0,165.17,166.23,165.12,165.17,49601.0
2019-06-10 10:10:00,165.31,165.53,164.6,164.65,35831.0,165.31,165.53,164.6,164.65,35831.0
2019-06-10 10:20:00,164.68,164.68,163.8,164.6,41954.0,164.68,164.68,163.8,164.6,41954.0
2019-06-10 10:30:00,164.56,165.4,164.54,165.03,34686.0,164.56,165.4,164.54,165.03,34686.0
2019-06-10 10:40:00,164.98,165.97,164.96,165.65,16021.0,164.98,165.97,164.96,165.65,16021.0
2019-06-10 10:50:00,165.6,165.6,165.04,165.11,18128.0,165.6,165.6,165.04,165.11,18128.0
2019-06-10 11:00:00,165.22,165.42,165.05,165.18,18625.0,165.22,165.42,165.05,165.18,18625.0
2019-06-10 11:10:00,165.27,165.62,165.21,165.28,17557.0,165.27,165.62,165.21,165.28,17557.0
2019-06-10 11:20:00,165.32,165.53,164.96,165.33,20700.0,165.32,165.53,164.96,165.33,20700.0
2019-06-10 11:30:00,165.34,166.05,165.28,166.05,23361.0,165.34,166.05,165.28,166.05,23361.0
2019-06-10 11:40:00,166.08,166.64,165.98,166.0,22167.0,166.08,166.64,165.98,166.0,22167.0
2019-06-10 11:50:00,166.0,166.14,165.54,165.58,23089.0,166.0,166.14,165.54,165.58,23089.0
2019-06-10 12:00:00,165.61,165.62,165.05,165.15,18968.0,165.61,165.62,165.05,165.15,18968.0
2019-06-10 12:10:00,165.15,165.15,164.87,165.07,10706.0,165.15,165.15,164.87,165.07,10706.0
2019-06-10 12:20:00,165.08,165.08,164.66,164.88,19252.0,165.08,165.08,164.66,164.88,19252.0
2019-06-10 12:30:00,164.9,164.9,164.08,164.13,34751.0,164.9,164.9,164.08,164.13,34751.0
2019-06-10 12:40:00,164.13,164.49,164.07,164.35,22902.0,164.13,164.49,164.07,164.35,22902.0
2019-06-10 12:50:00,164.33,164.53,164.21,164.33,13486.0,164.33,164.53,164.21,164.33,13486.0
2019-06-10 13:00:00,164.33,164.82,164.3,164.67,10142.0,164.33,164.82,164.3,164.67,10142.0
2019-06-10 13:10:00,164.62,164.98,164.62,164.68,10807.0,164.62,164.98,164.62,164.68,10807.0
2019-06-10 13:20:00,164.65,164.85,164.57,164.66,11895.0,164.65,164.85,164.57,164.66,11895.0
2019-06-10 13:30:00,164.63,164.82,164.22,164.36,23102.0,164.63,164.82,164.22,164.36,23102.0
2019-06-10 13:40:00,164.34,164.6,164.34,164.44,9469.0,164.34,164.6,164.34,164.44,9469.0
2019-06-10 13:50:00,164.44,164.8,164.44,164.71,12828.0,164.44,164.8,164.44,164.71,12828.0
2019-06-10 14:00:00,164.66,164.67,164.32,164.49,11872.0,164.66,164.67,164.32,164.49,11872.0
2019-06-10 14:10:00,164.49,164.52,163.5,163.54,32329.0,164.49,164.52,163.5,163.54,32329.0
2019-06-10 14:20:00,163.56,164.02,163.51,163.96,31128.0,163.56,164.02,163.51,163.96,31128.0
2019-06-10 14:30:00,163.98,164.01,163.58,163.7,39183.0,163.98,164.01,163.58,163.7,39183.0
2019-06-10 14:40:00,163.71,163.71,163.05,163.18,61013.0,163.71,163.71,163.05,163.18,61013.0
2019-06-10 14:50:00,163.2,163.24,162.83,162.93,47115.0,163.2,163.24,162.83,162.93,47115.0
2019-06-10 15:00:00,162.93,163.36,162.8,163.24,48825.0,162.93,163.36,162.8,163.24,48825.0
2019-06-10 15:10:00,163.26,163.32,163.06,163.11,24097.0,163.26,163.32,163.06,163.11,24097.0
2019-06-10 15:20:00,163.1,163.2,162.7,162.79,27817.0,163.1,163.2,162.7,162.79,27817.0
2019-06-10 15:30:00,162.83,163.13,162.63,162.82,31603.0,162.83,163.13,162.63,162.82,31603.0
2019-06-10 15:40:00,162.83,162.92,162.36,162.43,25009.0,162.83,162.92,162.36,162.43,25009.0
2019-06-10 15:50:00,162.43,162.94,162.41,162.52,100225.0,162.43,162.94,162.41,162.52,100225.0
2019-06-11 09:30:00,163.95,165.49,163.18,163.43,63627.0,163.95,165.49,163.18,163.43,63627.0
2019-06-11 09:40:00,163.46,163.68,161.61,161.8,28983.0,163.46,163.68,161.61,161.8,28983.0
2019-06-11 09:50:00,161.87,162.0,161.09,161.27,29819.0,161.87,162.0,161.09,161.27,29819.0
2019-06-11 10:00:00,161.5,161.92,161.08,161.08,33925.0,161.5,161.92,161.08,161.08,33925.0
2019-06-11 10:10:00,161.17,161.38,160.39,161.2,37250.0,161.17,161.38,160.39,161.2,37250.0
2019-06-11 10:20:00,161.3,162.09,161.14,162.01,12306.0,161.3,162.09,161.14,162.01,12306.0
2019-06-11 10:30:00,162.01,162.29,161.77,162.29,18380.0,162.01,162.29,161.77,162.29,18380.0
2019-06-11 10:40:00,162.3,162.72,162.19,162.57,26864.0,162.3,162.72,162.19,162.57,26864.0
2019-06-11 10:50:00,162.56,163.57,162.41,163.41,16456.0,162.56,163.57,162.41,163.41,16456.0
2019-06-11 11:00:00,163.4,163.4,162.56,162.66,18465.0,163.4,163.4,162.56,162.66,18465.0
2019-06-11 11:10:00,162.59,162.59,162.04,162.18,17134.0,162.59,162.59,162.04,162.18,17134.0
2019-06-11 11:20:00,162.24,162.26,160.99,161.25,17332.0,162.24,162.26,160.99,161.25,17332.0
2019-06-11 11:30:00,161.25,161.5,160.93,160.95,15526.0,161.25,161.5,160.93,160.95,15526.0
2019-06-11 11:40:00,160.89,161.36,160.45,161.36,19950.0,160.89,161.36,160.45,161.36,19950.0
2019-06-11 11:50:00,161.36,161.9,161.36,161.53,31900.0,161.36,161.9,161.36,161.53,31900.0
2019-06-11 12:00:00,161.47,161.51,160.81,161.02,18032.0,161.47,161.51,160.81,161.02,18032.0
2019-06-11 12:10:00,161.03,161.24,160.77,161.09,11085.0,161.03,161.24,160.77,161.09,11085.0
2019-06-11 12:20:00,161.11,161.64,161.11,161.43,25608.0,161.11,161.64,161.11,161.43,25608.0
2019-06-11 12:30:00,161.47,161.96,161.47,161.85,10023.0,161.47,161.96,161.47,161.85,10023.0
2019-06-11 12:40:00,161.86,162.23,161.82,161.86,6520.0,161.86,162.23,161.82,161.86,6520.0
2019-06-11 12:50:00,162.02,162.04,161.68,161.91,9918.0,162.02,162.04,161.68,161.91,9918.0
2019-06-11 13:00:00,161.84,162.34,161.77,162.04,10113.0,161.84,162.34,161.77,162.04,10113.0
2019-06-11 13:10:00,162.0,162.51,161.96,162.39,9249.0,162.0,162.51,161.96,162.39,9249.0
2019-06-11 13:20:00,162.37,162.45,161.93,162.03,7447.0,162.37,162.45,161.93,162.03,7447.0
2019-06-11 13:30:00,161.98,162.2,161.81,162.02,7486.0,161.98,162.2,161.81,162.02,7486.0
2019-06-11 13:40:00,162.09,162.37,162.09,162.37,8624.0,162.09,162.37,162.09,162.37,8624.0
2019-06-11 13:50:00,162.42,163.25,162.37,163.25,15225.0,162.42,163.25,162.37,163.25,15225.0
2019-06-11 14:00:00,163.28,163.62,163.06,163.44,23582.0,163.28,163.62,163.06,163.44,23582.0
2019-06-11 14:10:00,163.4,163.58,163.24,163.34,12114.0,163.4,163.58,163.24,163.34,12114.0
2019-06-11 14:20:00,163.34,163.75,163.33,163.67,11095.0,163.34,163.75,163.33,163.67,11095.0
2019-06-11 14:30:00,163.62,163.67,163.34,163.44,12716.0,163.62,163.67,163.34,163.44,12716.0
2019-06-11 14:40:00,163.38,163.5,163.3,163.37,11166.0,163.38,163.5,163.3,163.37,11166.0
2019-06-11 14:50:00,163.4,163.49,163.26,163.45,6434.0,163.4,163.49,163.26,163.45,6434.0
2019-06-11 15:00:00,163.44,163.82,163.42,163.82,12213.0,163.44,163.82,163.42,163.82,12213.0
2019-06-11 15:10:00,163.8,164.16,163.79,163.97,19021.0,163.8,164.16,163.79,163.97,19021.0
2019-06-11 15:20:00,163.98,164.2,163.95,164.03,16646.0,163.98,164.2,163.95,164.03,16646.0
2019-06-11 15:30:00,164.02,164.43,163.92,164.3,30246.0,164.02,164.43,163.92,164.3,30246.0
2019-06-11 15:40:00,164.3,164.5,164.15,164.16,29235.0,164.3,164.5,164.15,164.16,29235.0
2019-06-11 15:50:00,164.18,164.45,163.95,164.41,48879.0,164.18,164.45,163.95,164.41,48879.0
2019-06-12 09:30:00,164.75,165.89,164.08,165.77,100564.0,164.75,165.89,164.08,165.77,100564.0
2019-06-12 09:40:00,165.55,166.41,165.24,165.24,19269.0,165.55,166.41,165.24,165.24,19269.0
2019-06-12 09:50:00,165.37,165.82,164.85,165.09,33985.0,165.37,165.82,164.85,165.09,33985.0
2019-06-12 10:00:00,165.0,165.37,164.79,164.94,8575.0,165.0,165.37,164.79,164.94,8575.0
2019-06-12 10:10:00,164.94,165.51,164.94,165.33,12638.0,164.94,165.51,164.94,165.33,12638.0
2019-06-12 10:20:00,165.29,165.58,164.5,164.65,9030.0,165.29,165.58,164.5,164.65,9030.0
2019-06-12 10:30:00,164.7,165.58,164.37,165.57,62947.0,164.7,165.58,164.37,165.57,62947.0
2019-06-12 10:40:00,165.58,165.74,165.1,165.56,11511.0,165.58,165.74,165.1,165.56,11511.0
2019-06-12 10:50:00,165.41,165.43,164.67,164.72,5436.0,165.41,165.43,164.67,164.72,5436.0
2019-06-12 11:00:00,164.76,165.59,164.76,165.43,10744.0,164.76,165.59,164.76,165.43,10744.0
2019-06-12 11:10:00,165.5,166.0,165.04,166.0,14111.0,165.5,166.0,165.04,166.0,14111.0
2019-06-12 11:20:00,166.02,166.02,165.57,165.63,7113.0,166.02,166.02,165.57,165.63,7113.0
2019-06-12 11:30:00,165.64,165.85,165.21,165.35,28027.0,165.64,165.85,165.21,165.35,28027.0
2019-06-12 11:40:00,165.23,165.76,165.11,165.46,7207.0,165.23,165.76,165.11,165.46,7207.0
2019-06-12 11:50:00,165.49,165.87,165.44,165.87,6614.0,165.49,165.87,165.44,165.87,6614.0
2019-06-12 12:00:00,165.76,166.01,165.67,165.9,14331.0,165.76,166.01,165.67,165.9,14331.0
2019-06-12 12:10:00,165.86,166.0,165.55,165.55,17039.0,165.86,166.0,165.55,165.55,17039.0
2019-06-12 12:20:00,165.58,166.04,165.51,165.76,9770.0,165.58,166.04,165.51,165.76,9770.0
2019-06-12 12:30:00,165.79,166.01,165.44,165.46,15702.0,165.79,166.01,165.44,165.46,15702.0
2019-06-12 12:40:00,165.44,165.5,164.82,164.83,57854.0,165.44,165.5,164.82,164.83,57854.0
2019-06-12 12:50:00,164.87,164.97,164.75,164.76,7324.0,164.87,164.97,164.75,164.76,7324.0
2019-06-12 13:00:00,164.79,165.2,164.72,165.06,7700.0,164.79,165.2,164.72,165.06,7700.0
2019-06-12 13:10:00,165.06,165.53,165.0,165.44,9313.0,165.06,165.53,165.0,165.44,9313.0
2019-06-12 13:20:00,165.53,165.55,165.32,165.54,7007.0,165.53,165.55,165.32,165.54,7007.0
2019-06-12 13:30:00,165.55,165.55,165.22,165.4,6525.0,165.55,165.55,165.22,165.4,6525.0
2019-06-12 13:40:00,165.4,165.75,165.39,165.75,6913.0,165.4,165.75,165.39,165.75,6913.0
2019-06-12 13:50:00,165.75,166.36,165.75,166.18,11278.0,165.75,166.36,165.75,166.18,11278.0
2019-06-12 14:00:00,166.22,166.55,166.22,166.39,8268.0,166.22,166.55,166.22,166.39,8268.0
2019-06-12 14:10:00,166.39,166.57,166.1,166.2,13485.0,166.39,166.57,166.1,166.2,13485.0
2019-06-12 14:20:00,166.19,166.47,165.95,166.43,16449.0,166.19,166.47,165.95,166.43,16449.0
2019-06-12 14:30:00,166.47,166.81,166.45,166.65,11784.0,166.47,166.81,166.45,166.65,11784.0
2019-06-12 14:40:00,166.65,167.07,166.55,166.89,16944.0,166.65,167.07,166.55,166.89,16944.0
2019-06-12 14:50:00,166.81,166.86,166.65,166.86,16253.0,166.81,166.86,166.65,166.86,16253.0
2019-06-12 15:00:00,166.87,167.48,166.69,167.47,18178.0,166.87,167.48,166.69,167.47,18178.0
2019-06-12 15:10:00,167.43,167.5,167.29,167.29,12851.0,167.43,167.5,167.29,167.29,12851.0
2019-06-12 15:20:00,167.24,167.55,167.21,167.47,24013.0,167.24,167.55,167.21,167.47,24013.0
2019-06-12 15:30:00,167.46,167.93,167.45,167.49,47571.0,167.46,167.93,167.45,167.49,47571.0
2019-06-12 15:40:00,167.47,167.47,166.76,166.93,31777.0,167.47,167.47,166.76,166.93,31777.0
2019-06-12 15:50:00,166.97,167.35,166.89,167.14,133109.0,166.97,167.35,166.89,167.14,133109.0
2019-06-13 09:30:00,167.5,168.46,167.04,167.31,32413.0,167.5,168.46,167.04,167.31,32413.0
2019-06-13 09:40:00,167.29,167.3,165.56,165.99,25634.0,167.29,167.3,165.56,165.99,25634.0
2019-06-13 09:50:00,166.14,166.97,165.83,166.74,10845.0,166.14,166.97,165.83,166.74,10845.0
2019-06-13 10:00:00,166.86,167.5,166.6,166.84,16592.0,166.86,167.5,166.6,166.84,16592.0
2019-06-13 10:10:00,167.15,167.79,167.09,167.71,12548.0,167.15,167.79,167.09,167.71,12548.0
2019-06-13 10:20:00,167.7,168.27,167.49,167.53,12107.0,167.7,168.27,167.49,167.53,12107.0
2019-06-13 10:30:00,167.75,167.9,167.2,167.37,22899.0,167.75,167.9,167.2,167.37,22899.0
2019-06-13 10:40:00,167.34,168.06,167.31,167.93,11335.0,167.34,168.06,167.31,167.93,11335.0
2019-06-13 10:50:00,167.85,168.0,167.5,167.6,14410.0,167.85,168.0,167.5,167.6,14410.0
2019-06-13 11:00:00,167.6,167.78,167.07,167.15,14089.0,167.6,167.78,167.07,167.15,14089.0
2019-06-13 11:10:00,167.21,167.64,167.15,167.61,7270.0,167.21,167.64,167.15,167.61,7270.0
2019-06-13 11:20:00,167.58,167.77,167.4,167.66,9641.0,167.58,167.77,167.4,167.66,9641.0
2019-06-13 11:30:00,167.73,167.77,167.53,167.72,7225.0,167.73,167.77,167.53,167.72,7225.0
2019-06-13 11:40:00,167.79,167.93,167.5,167.58,18728.0,167.79,167.93,167.5,167.58,18728.0
2019-06-13 11:50:00,167.5,167.64,167.42,167.6,22135.0,167.5,167.64,167.42,167.6,22135.0
2019-06-13 12:00:00,167.61,167.61,167.23,167.35,5538.0,167.61,167.61,167.23,167.35,5538.0
2019-06-13 12:10:00,167.4,167.46,167.01,167.19,6087.0,167.4,167.46,167.01,167.19,6087.0
2019-06-13 12:20:00,167.16,167.24,166.88,166.94,13675.0,167.16,167.24,166.88,166.94,13675.0
2019-06-13 12:30:00,166.97,167.04,166.82,166.97,6447.0,166.97,167.04,166.82,166.97,6447.0
2019-06-13 12:40:00,166.82,167.03,166.82,166.85,4967.0,166.82,167.03,166.82,166.85,4967.0
2019-06-13 12:50:00,166.8,166.96,166.76,166.87,8084.0,166.8,166.96,166.76,166.87,8084.0
2019-06-13 13:00:00,166.96,167.0,166.83,166.93,9322.0,166.96,167.0,166.83,166.93,9322.0
2019-06-13 13:10:00,166.97,167.02,166.89,167.0,4100.0,166.97,167.02,166.89,167.0,4100.0
2019-06-13 13:20:00,166.98,167.22,166.97,167.15,10579.0,166.98,167.22,166.97,167.15,10579.0
2019-06-13 13:30:00,167.13,167.23,166.86,166.86,11194.0,167.13,167.23,166.86,166.86,11194.0
2019-06-13 13:40:00,166.85,166.85,166.53,166.7,9442.0,166.85,166.85,166.53,166.7,9442.0
2019-06-13 13:50:00,166.65,167.01,166.65,166.7,10557.0,166.65,167.01,166.65,166.7,10557.0
2019-06-13 14:00:00,166.72,166.8,166.44,166.45,8632.0,166.72,166.8,166.44,166.45,8632.0
2019-06-13 14:10:00,166.43,166.55,165.92,165.92,11322.0,166.43,166.55,165.92,165.92,11322.0
2019-06-13 14:20:00,165.96,166.2,165.95,166.09,17390.0,165.96,166.2,165.95,166.09,17390.0
2019-06-13 14:30:00,166.06,166.06,165.64,165.9,9889.0,166.06,166.06,165.64,165.9,9889.0
2019-06-13 14:40:00,165.89,166.27,165.84,166.21,9291.0,165.89,166.27,165.84,166.21,9291.0
2019-06-13 14:50:00,166.21,166.28,165.83,165.97,22000.0,166.21,166.28,165.83,165.97,22000.0
2019-06-13 15:00:00,165.91,165.91,165.43,165.48,10171.0,165.91,165.91,165.43,165.48,10171.0
2019-06-13 15:10:00,165.51,165.53,165.27,165.35,14256.0,165.51,165.53,165.27,165.35,14256.0
2019-06-13 15:20:00,165.29,165.6,165.29,165.46,18752.0,165.29,165.6,165.29,165.46,18752.0
2019-06-13 15:30:00,165.46,166.0,165.46,165.97,20657.0,165.46,166.0,165.46,165.97,20657.0
2019-06-13 15:40:00,165.96,166.14,165.91,165.96,29918.0,165.96,166.14,165.91,165.96,29918.0
2019-06-13 15:50:00,166.01,166.37,165.8,166.3,51804.0,166.01,166.37,165.8,166.3,51804.0
2019-06-14 09:30:00,166.04,167.37,165.76,165.83,28661.0,166.04,167.37,165.76,165.83,28661.0
2019-06-14 09:40:00,166.0,166.64,165.71,166.62,10289.0,166.0,166.64,165.71,166.62,10289.0
2019-06-14 09:50:00,166.64,166.91,165.95,166.66,14584.0,166.64,166.91,165.95,166.66,14584.0
2019-06-14 10:00:00,166.84,167.25,166.47,166.77,10581.0,166.84,167.25,166.47,166.77,10581.0
2019-06-14 10:10:00,166.77,167.0,166.57,166.68,7914.0,166.77,167.0,166.57,166.68,7914.0
2019-06-14 10:20:00,166.58,166.9,166.02,166.08,10410.0,166.58,166.9,166.02,166.08,10410.0
2019-06-14 10:30:00,166.09,166.14,165.43,165.51,11369.0,166.09,166.14,165.43,165.51,11369.0
2019-06-14 10:40:00,165.43,165.68,165.2,165.65,9496.0,165.43,165.68,165.2,165.65,9496.0
2019-06-14 10:50:00,165.69,166.01,165.32,165.5,11430.0,165.69,166.01,165.32,165.5,11430.0
2019-06-14 11:00:00,165.56,165.74,165.33,165.53,10263.0,165.56,165.74,165.33,165.53,10263.0
2019-06-14 11:10:00,165.44,165.44,164.5,164.75,27351.0,165.44,165.44,164.5,164.75,27351.0
2019-06-14 11:20:00,164.75,165.68,164.51,165.64,12577.0,164.75,165.68,164.51,165.64,12577.0
2019-06-14 11:30:00,165.56,165.86,165.3,165.77,8347.0,165.56,165.86,165.3,165.77,8347.0
2019-06-14 11:40:00,165.78,165.93,165.61,165.78,10543.0,165.78,165.93,165.61,165.78,10543.0
2019-06-14 11:50:00,165.77,165.82,165.4,165.48,4375.0,165.77,165.82,165.4,165.48,4375.0
2019-06-14 12:00:00,165.47,165.53,165.33,165.42,6200.0,165.47,165.53,165.33,165.42,6200.0
2019-06-14 12:10:00,165.34,165.52,165.12,165.45,3929.0,165.34,165.52,165.12,165.45,3929.0
2019-06-14 12:20:00,165.38,165.56,165.31,165.44,12269.0,165.38,165.56,165.31,165.44,12269.0
2019-06-14 12:30:00,165.4,165.45,165.11,165.3,10312.0,165.4,165.45,165.11,165.3,10312.0
2019-06-14 12:40:00,165.29,165.29,165.04,165.14,3264.0,165.29,165.29,165.04,165.14,3264.0
2019-06-14 12:50:00,165.21,165.7,165.17,165.7,6001.0,165.21,165.7,165.17,165.7,6001.0
2019-06-14 13:00:00,165.64,165.65,165.11,165.2,4278.0,165.64,165.65,165.11,165.2,4278.0
2019-06-14 13:10:00,165.21,165.31,165.03,165.13,12938.0,165.21,165.31,165.03,165.13,12938.0
2019-06-14 13:20:00,165.2,165.31,165.11,165.2,5065.0,165.2,165.31,165.11,165.2,5065.0
2019-06-14 13:30:00,165.15,165.22,164.92,165.02,3717.0,165.15,165.22,164.92,165.02,3717.0
2019-06-14 13:40:00,165.03,165.19,164.95,165.01,5431.0,165.03,165.19,164.95,165.01,5431.0
2019-06-14 13:50:00,165.15,165.41,165.03,165.19,5004.0,165.15,165.41,165.03,165.19,5004.0
2019-06-14 14:00:00,165.24,165.3,165.09,165.09,8005.0,165.24,165.3,165.09,165.09,8005.0
2019-06-14 14:10:00,165.01,165.18,164.8,165.16,19882.0,165.01,165.18,164.8,165.16,19882.0
2019-06-14 14:20:00,165.1,165.2,164.93,165.13,5323.0,165.1,165.2,164.93,165.13,5323.0
2019-06-14 14:30:00,165.2,165.53,165.2,165.53,16955.0,165.2,165.53,165.2,165.53,16955.0
2019-06-14 14:40:00,165.42,165.48,165.25,165.3,11651.0,165.42,165.48,165.25,165.3,11651.0
2019-06-14 14:50:00,165.27,165.48,165.23,165.39,15037.0,165.27,165.48,165.23,165.39,15037.0
2019-06-14 15:00:00,165.37,165.64,165.29,165.57,10559.0,165.37,165.64,165.29,165.57,10559.0
2019-06-14 15:10:00,165.58,165.91,165.56,165.86,7210.0,165.58,165.91,165.56,165.86,7210.0
2019-06-14 15:20:00,165.85,165.87,165.59,165.7,10336.0,165.85,165.87,165.59,165.7,10336.0
2019-06-14 15:30:00,165.65,165.78,165.47,165.49,15107.0,165.65,165.78,165.47,165.49,15107.0
2019-06-14 15:40:00,165.48,165.48,165.15,165.15,25922.0,165.48,165.48,165.15,165.15,25922.0
2019-06-14 15:50:00,165.17,165.43,164.62,164.63,84273.0,165.17,165.43,164.62,164.63,84273.0
2019-06-17 09:30:00,165.6,166.41,165.0,166.29,26382.0,165.6,166.41,165.0,166.29,26382.0
2019-06-17 09:40:00,166.37,167.36,166.12,167.12,14079.0,166.37,167.36,166.12,167.12,14079.0
2019-06-17 09:50:00,167.23,167.23,166.05,166.12,25369.0,167.23,167.23,166.05,166.12,25369.0
2019-06-17 10:00:00,166.28,166.62,165.86,166.17,26922.0,166.28,166.62,165.86,166.17,26922.0
2019-06-17 10:10:00,166.31,166.55,165.72,165.79,8508.0,166.31,166.55,165.72,165.79,8508.0
2019-06-17 10:20:00,165.84,166.0,165.62,165.76,5533.0,165.84,166.0,165.62,165.76,5533.0
2019-06-17 10:30:00,165.85,166.07,165.69,165.83,8633.0,165.85,166.07,165.69,165.83,8633.0
2019-06-17 10:40:00,165.88,165.95,165.18,165.18,12615.0,165.88,165.95,165.18,165.18,12615.0
2019-06-17 10:50:00,165.21,165.76,165.17,165.75,12672.0,165.21,165.76,165.17,165.75,12672.0
2019-06-17 11:00:00,165.73,166.05,165.52,165.87,14992.0,165.73,166.05,165.52,165.87,14992.0
2019-06-17 11:10:00,165.95,166.49,165.87,166.37,9734.0,165.95,166.49,165.87,166.37,9734.0
2019-06-17 11:20:00,166.34,166.39,165.68,165.69,25235.0,166.34,166.39,165.68,165.69,25235.0
2019-06-17 11:30:00,165.59,165.64,164.82,165.02,25876.0,165.59,165.64,164.82,165.02,25876.0
2019-06-17 11:40:00,164.96,165.1,164.94,165.03,8626.0,164.96,165.1,164.94,165.03,8626.0
2019-06-17 11:50:00,165.06,165.14,164.65,164.67,8468.0,165.06,165.14,164.65,164.67,8468.0
2019-06-17 12:00:00,164.6,165.14,164.6,165.04,7515.0,164.6,165.14,164.6,165.04,7515.0
2019-06-17 12:10:00,165.05,165.48,164.84,165.46,8633.0,165.05,165.48,164.84,165.46,8633.0
2019-06-17 12:20:00,165.44,166.01,165.43,165.78,8997.0,165.44,166.01,165.43,165.78,8997.0
2019-06-17 12:30:00,165.78,166.25,165.62,166.25,6110.0,165.78,166.25,165.62,166.25,6110.0
2019-06-17 12:40:00,166.17,166.45,166.05,166.27,4924.0,166.17,166.45,166.05,166.27,4924.0
2019-06-17 12:50:00,166.29,166.38,166.1,166.32,6451.0,166.29,166.38,166.1,166.32,6451.0
2019-06-17 13:00:00,166.25,166.5,166.01,166.15,6087.0,166.25,166.5,166.01,166.15,6087.0
2019-06-17 13:10:00,166.3,166.46,166.2,166.4,2054.0,166.3,166.46,166.2,166.4,2054.0
2019-06-17 13:20:00,166.42,166.46,166.24,166.3,4285.0,166.42,166.46,166.24,166.3,4285.0
2019-06-17 13:30:00,166.3,166.58,166.3,166.36,21745.0,166.3,166.58,166.3,166.36,21745.0
2019-06-17 13:40:00,166.35,166.35,165.84,165.84,6413.0,166.35,166.35,165.84,165.84,6413.0
2019-06-17 13:50:00,165.81,166.21,165.81,166.12,5346.0,165.81,166.21,165.81,166.12,5346.0
2019-06-17 14:00:00,166.12,166.58,166.09,166.37,7921.0,166.12,166.58,166.09,166.37,7921.0
2019-06-17 14:10:00,166.35,166.6,166.3,166.5,6818.0,166.35,166.6,166.3,166.5,6818.0
2019-06-17 14:20:00,166.48,166.9,166.48,166.78,9676.0,166.48,166.9,166.48,166.78,9676.0
2019-06-17 14:30:00,166.82,166.9,166.46,166.62,9185.0,166.82,166.9,166.46,166.62,9185.0
2019-06-17 14:40:00,166.64,166.8,166.64,166.78,3501.0,166.64,166.8,166.64,166.78,3501.0
2019-06-17 14:50:00,166.77,166.77,166.26,166.26,10750.0,166.77,166.77,166.26,166.26,10750.0
2019-06-17 15:00:00,166.38,166.62,166.27,166.59,6771.0,166.38,166.62,166.27,166.59,6771.0
2019-06-17 15:10:00,166.6,166.69,166.4,166.47,5180.0,166.6,166.69,166.4,166.47,5180.0
2019-06-17 15:20:00,166.45,167.0,166.41,167.0,16041.0,166.45,167.0,166.41,167.0,16041.0
2019-06-17 15:30:00,166.96,167.08,166.72,166.8,16723.0,166.96,167.08,166.72,166.8,16723.0
2019-06-17 15:40:00,166.86,167.05,166.86,167.0,15057.0,166.86,167.05,166.86,167.0,15057.0
2019-06-17 15:50:00,167.04,167.08,166.35,166.48,53449.0,167.04,167.08,166.35,166.48,53449.0
2019-06-18 09:30:00,167.9,168.54,167.51,168.4,33146.0,167.9,168.54,167.51,168.4,33146.0
2019-06-18 09:40:00,168.29,169.79,168.29,169.31,24026.0,168.29,169.79,168.29,169.31,24026.0
2019-06-18 09:50:00,169.21,169.27,168.13,168.46,36283.0,169.21,169.27,168.13,168.46,36283.0
2019-06-18 10:00:00,168.6,169.48,168.34,168.45,35531.0,168.6,169.48,168.34,168.45,35531.0
2019-06-18 10:10:00,168.44,169.18,168.34,168.75,15663.0,168.44,169.18,168.34,168.75,15663.0
2019-06-18 10:20:00,168.71,168.73,168.17,168.39,10260.0,168.71,168.73,168.17,168.39,10260.0
2019-06-18 10:30:00,168.39,169.1,168.19,168.79,22116.0,168.39,169.1,168.19,168.79,22116.0
2019-06-18 10:40:00,168.89,168.94,168.64,168.82,7969.0,168.89,168.94,168.64,168.82,7969.0
2019-06-18 10:50:00,168.74,168.95,168.49,168.87,8759.0,168.74,168.95,168.49,168.87,8759.0
2019-06-18 11:00:00,168.88,169.09,168.66,168.67,14683.0,168.88,169.09,168.66,168.67,14683.0
2019-06-18 11:10:00,168.67,168.8,168.46,168.8,9126.0,168.67,168.8,168.46,168.8,9126.0
2019-06-18 11:20:00,168.73,168.73,167.98,168.34,20895.0,168.73,168.73,167.98,168.34,20895.0
2019-06-18 11:30:00,168.33,168.52,168.15,168.46,8109.0,168.33,168.52,168.15,168.46,8109.0
2019-06-18 11:40:00,168.41,168.47,167.95,168.01,10087.0,168.41,168.47,167.95,168.01,10087.0
2019-06-18 11:50:00,168.05,168.17,167.91,168.04,12577.0,168.05,168.17,167.91,168.04,12577.0
2019-06-18 12:00:00,168.13,168.22,167.93,168.0,16766.0,168.13,168.22,167.93,168.0,16766.0
2019-06-18 12:10:00,168.0,168.4,167.99,168.35,21280.0,168.0,168.4,167.99,168.35,21280.0
2019-06-18 12:20:00,168.32,168.5,168.26,168.35,8133.0,168.32,168.5,168.26,168.35,8133.0
2019-06-18 12:30:00,168.44,168.65,168.44,168.65,5350.0,168.44,168.65,168.44,168.65,5350.0
2019-06-18 12:40:00,168.64,168.7,168.49,168.67,5913.0,168.64,168.7,168.49,168.67,5913.0
2019-06-18 12:50:00,168.59,168.71,168.32,168.4,7520.0,168.59,168.71,168.32,168.4,7520.0
2019-06-18 13:00:00,168.36,168.36,168.02,168.02,4535.0,168.36,168.36,168.02,168.02,4535.0
2019-06-18 13:10:00,168.03,168.11,167.66,167.79,8833.0,168.03,168.11,167.66,167.79,8833.0
2019-06-18 13:20:00,167.81,167.83,167.49,167.5,8050.0,167.81,167.83,167.49,167.5,8050.0
2019-06-18 13:30:00,167.52,167.76,167.52,167.65,7503.0,167.52,167.76,167.52,167.65,7503.0
2019-06-18 13:40:00,167.53,167.6,167.03,167.24,24175.0,167.53,167.6,167.03,167.24,24175.0
2019-06-18 13:50:00,167.19,167.3,166.84,166.84,15966.0,167.19,167.3,166.84,166.84,15966.0
2019-06-18 14:00:00,166.92,167.57,166.92,167.47,10673.0,166.92,167.57,166.92,167.47,10673.0
2019-06-18 14:10:00,167.46,167.47,167.26,167.28,10776.0,167.46,167.47,167.26,167.28,10776.0
2019-06-18 14:20:00,167.27,167.51,167.23,167.39,7306.0,167.27,167.51,167.23,167.39,7306.0
2019-06-18 14:30:00,167.41,167.53,167.25,167.53,9001.0,167.41,167.53,167.25,167.53,9001.0
2019-06-18 14:40:00,167.54,167.54,167.31,167.39,7431.0,167.54,167.54,167.31,167.39,7431.0
2019-06-18 14:50:00,167.36,167.5,167.32,167.36,8358.0,167.36,167.5,167.32,167.36,8358.0
2019-06-18 15:00:00,167.36,167.4,167.21,167.35,10315.0,167.36,167.4,167.21,167.35,10315.0
2019-06-18 15:10:00,167.35,167.39,167.11,167.3,11789.0,167.35,167.39,167.11,167.3,11789.0
2019-06-18 15:20:00,167.3,167.47,167.14,167.43,12634.0,167.3,167.47,167.14,167.43,12634.0
2019-06-18 15:30:00,167.41,167.47,167.2,167.2,15247.0,167.41,167.47,167.2,167.2,15247.0
2019-06-18 15:40:00,167.2,167.5,167.16,167.34,21879.0,167.2,167.5,167.16,167.34,21879.0
2019-06-18 15:50:00,167.36,167.44,167.14,167.26,44309.0,167.36,167.44,167.14,167.26,44309.0
2019-06-19 09:30:00,167.63,168.45,166.39,166.97,52701.0,167.63,168.45,166.39,166.97,52701.0
2019-06-19 09:40:00,166.89,167.37,165.76,167.33,15550.0,166.89,167.37,165.76,167.33,15550.0
2019-06-19 09:50:00,167.19,167.96,167.19,167.9,11821.0,167.19,167.96,167.19,167.9,11821.0
2019-06-19 10:00:00,167.97,167.98,167.25,167.74,10723.0,167.97,167.98,167.25,167.74,10723.0
2019-06-19 10:10:00,167.74,167.95,166.97,166.97,15576.0,167.74,167.95,166.97,166.97,15576.0
2019-06-19 10:20:00,166.97,167.08,166.81,166.87,14610.0,166.97,167.08,166.81,166.87,14610.0
2019-06-19 10:30:00,166.82,167.22,166.6,166.96,14964.0,166.82,167.22,166.6,166.96,14964.0
2019-06-19 10:40:00,167.02,167.38,166.87,167.2,32960.0,167.02,167.38,166.87,167.2,32960.0
2019-06-19 10:50:00,167.28,167.61,167.21,167.3,32101.0,167.28,167.61,167.21,167.3,32101.0
2019-06-19 11:00:00,167.34,167.41,166.93,167.19,23741.0,167.34,167.41,166.93,167.19,23741.0
2019-06-19 11:10:00,167.2,167.36,166.97,167.04,22162.0,167.2,167.36,166.97,167.04,22162.0
2019-06-19 11:20:00,167.12,167.48,167.01,167.48,17848.0,167.12,167.48,167.01,167.48,17848.0
2019-06-19 11:30:00,167.54,167.55,167.22,167.41,18405.0,167.54,167.55,167.22,167.41,18405.0
2019-06-19 11:40:00,167.38,167.44,167.24,167.44,8195.0,167.38,167.44,167.24,167.44,8195.0
2019-06-19 11:50:00,167.45,167.66,167.3,167.44,16215.0,167.45,167.66,167.3,167.44,16215.0
2019-06-19 12:00:00,167.44,167.5,167.18,167.37,11468.0,167.44,167.5,167.18,167.37,11468.0
2019-06-19 12:10:00,167.41,167.6,167.14,167.14,18866.0,167.41,167.6,167.14,167.14,18866.0
2019-06-19 12:20:00,167.15,167.22,166.56,166.63,18613.0,167.15,167.22,166.56,166.63,18613.0
2019-06-19 12:30:00,166.56,167.1,166.56,166.89,15151.0,166.56,167.1,166.56,166.89,15151.0
2019-06-19 12:40:00,166.88,166.97,166.8,166.91,4620.0,166.88,166.97,166.8,166.91,4620.0
2019-06-19 12:50:00,166.98,167.01,166.8,166.98,12934.0,166.98,167.01,166.8,166.98,12934.0
2019-06-19 13:00:00,166.98,167.04,166.85,166.87,8398.0,166.98,167.04,166.85,166.87,8398.0
2019-06-19 13:10:00,166.9,166.9,166.65,166.68,6650.0,166.9,166.9,166.65,166.68,6650.0
2019-06-19 13:20:00,166.65,166.65,166.41,166.56,7895.0,166.65,166.65,166.41,166.56,7895.0
2019-06-19 13:30:00,166.58,166.93,166.58,166.81,7514.0,166.58,166.93,166.58,166.81,7514.0
2019-06-19 13:40:00,166.81,166.81,166.49,166.55,13255.0,166.81,166.81,166.49,166.55,13255.0
2019-06-19 13:50:00,166.56,166.79,166.48,166.64,8531.0,166.56,166.79,166.48,166.64,8531.0
2019-06-19 14:00:00,166.69,168.28,166.4,167.62,24975.0,166.69,168.28,166.4,167.62,24975.0
2019-06-19 14:10:00,167.48,167.77,167.18,167.77,15195.0,167.48,167.77,167.18,167.77,15195.0
2019-06-19 14:20:00,167.65,167.7,167.38,167.58,11904.0,167.65,167.7,167.38,167.58,11904.0
2019-06-19 14:30:00,167.67,168.09,167.36,167.36,19358.0,167.67,168.09,167.36,167.36,19358.0
2019-06-19 14:40:00,167.42,167.67,167.1,167.13,7661.0,167.42,167.67,167.1,167.13,7661.0
2019-06-19 14:50:00,167.04,167.64,167.04,167.5,11962.0,167.04,167.64,167.04,167.5,11962.0
2019-06-19 15:00:00,167.62,168.49,167.57,168.45,34161.0,167.62,168.49,167.57,168.45,34161.0
2019-06-19 15:10:00,168.42,168.83,168.26,168.78,26406.0,168.42,168.83,168.26,168.78,26406.0
2019-06-19 15:20:00,168.89,168.98,168.77,168.88,26835.0,168.89,168.98,168.77,168.88,26835.0
2019-06-19 15:30:00,168.91,169.49,168.75,168.77,123938.0,168.91,169.49,168.75,168.77,123938.0
2019-06-19 15:40:00,168.8,169.99,168.74,169.95,62691.0,168.8,169.99,168.74,169.95,62691.0
2019-06-19 15:50:00,169.94,170.04,169.54,169.79,122119.0,169.94,170.04,169.54,169.79,122119.0
2019-06-20 09:30:00,172.51,173.32,171.23,171.67,68776.0,172.51,173.32,171.23,171.67,68776.0
2019-06-20 09:40:00,171.86,172.4,171.32,172.28,38917.0,171.86,172.4,171.32,172.28,38917.0
2019-06-20 09:50:00,172.15,173.49,172.15,172.77,43877.0,172.15,173.49,172.15,172.77,43877.0
2019-06-20 10:00:00,172.59,173.65,172.59,173.12,38872.0,172.59,173.65,172.59,173.12,38872.0
2019-06-20 10:10:00,173.27,173.57,172.71,172.75,25456.0,173.27,173.57,172.71,172.75,25456.0
2019-06-20 10:20:00,172.79,172.91,172.1,172.5,25499.0,172.79,172.91,172.1,172.5,25499.0
2019-06-20 10:30:00,172.55,172.55,171.39,171.79,27059.0,172.55,172.55,171.39,171.79,27059.0
2019-06-20 10:40:00,171.78,172.6,171.78,172.24,14696.0,171.78,172.6,171.78,172.24,14696.0
2019-06-20 10:50:00,172.33,172.54,171.59,171.59,18751.0,172.33,172.54,171.59,171.59,18751.0
2019-06-20 11:00:00,171.58,171.81,171.17,171.31,30030.0,171.58,171.81,171.17,171.31,30030.0
2019-06-20 11:10:00,171.32,171.39,170.1,170.22,36665.0,171.32,171.39,170.1,170.22,36665.0
2019-06-20 11:20:00,170.3,170.71,170.02,170.04,18386.0,170.3,170.71,170.02,170.04,18386.0
2019-06-20 11:30:00,170.04,170.86,169.79,170.81,20032.0,170.04,170.86,169.79,170.81,20032.0
2019-06-20 11:40:00,170.81,170.81,170.14,170.7,32821.0,170.81,170.81,170.14,170.7,32821.0
2019-06-20 11:50:00,170.71,170.94,170.56,170.73,8172.0,170.71,170.94,170.56,170.73,8172.0
2019-06-20 12:00:00,170.77,170.77,170.38,170.39,9758.0,170.77,170.77,170.38,170.39,9758.0
2019-06-20 12:10:00,170.39,170.39,168.68,168.96,25231.0,170.39,170.39,168.68,168.96,25231.0
2019-06-20 12:20:00,169.1,170.02,168.97,170.01,16936.0,169.1,170.02,168.97,170.01,16936.0
2019-06-20 12:30:00,170.05,170.08,169.77,169.88,7681.0,170.05,170.08,169.77,169.88,7681.0
2019-06-20 12:40:00,169.95,170.73,169.92,170.71,9030.0,169.95,170.73,169.92,170.71,9030.0
2019-06-20 12:50:00,170.62,170.85,170.45,170.85,16127.0,170.62,170.85,170.45,170.85,16127.0
2019-06-20 13:00:00,170.89,170.91,170.63,170.79,9255.0,170.89,170.91,170.63,170.79,9255.0
2019-06-20 13:10:00,170.78,171.09,170.77,171.03,11849.0,170.78,171.09,170.77,171.03,11849.0
2019-06-20 13:20:00,171.11,171.46,170.95,171.12,21168.0,171.11,171.46,170.95,171.12,21168.0
2019-06-20 13:30:00,171.15,171.3,171.07,171.22,9945.0,171.15,171.3,171.07,171.22,9945.0
2019-06-20 13:40:00,171.21,171.35,171.07,171.26,6242.0,171.21,171.35,171.07,171.26,6242.0
2019-06-20 13:50:00,171.3,171.37,171.2,171.28,11878.0,171.3,171.37,171.2,171.28,11878.0
2019-06-20 14:00:00,171.23,171.41,171.13,171.41,27025.0,171.23,171.41,171.13,171.41,27025.0
2019-06-20 14:10:00,171.37,171.49,171.25,171.43,11468.0,171.37,171.49,171.25,171.43,11468.0
2019-06-20 14:20:00,171.44,171.49,171.05,171.05,11899.0,171.44,171.49,171.05,171.05,11899.0
2019-06-20 14:30:00,171.11,171.61,170.98,171.42,18140.0,171.11,171.61,170.98,171.42,18140.0
2019-06-20 14:40:00,171.37,171.82,171.37,171.79,11808.0,171.37,171.82,171.37,171.79,11808.0
2019-06-20 14:50:00,171.85,172.13,171.82,171.89,15659.0,171.85,172.13,171.82,171.89,15659.0
2019-06-20 15:00:00,171.93,171.98,171.73,171.82,12213.0,171.93,171.98,171.73,171.82,12213.0
2019-06-20 15:10:00,171.84,171.92,171.66,171.67,19175.0,171.84,171.92,171.66,171.67,19175.0
2019-06-20 15:20:00,171.68,171.99,171.65,171.73,17647.0,171.68,171.99,171.65,171.73,17647.0
2019-06-20 15:30:00,171.76,171.81,171.45,171.56,34221.0,171.76,171.81,171.45,171.56,34221.0
2019-06-20 15:40:00,171.56,171.56,171.22,171.27,29225.0,171.56,171.56,171.22,171.27,29225.0
2019-06-20 15:50:00,171.32,171.44,171.11,171.15,60292.0,171.32,171.44,171.11,171.15,60292.0
2019-06-21 09:30:00,171.0,171.2,170.01,170.7,37626.0,171.0,171.2,170.01,170.7,37626.0
2019-06-21 09:40:00,170.44,170.49,169.18,169.24,18401.0,170.44,170.49,169.18,169.24,18401.0
2019-06-21 09:50:00,169.28,169.93,168.68,169.57,34406.0,169.28,169.93,168.68,169.57,34406.0
2019-06-21 10:00:00,169.69,169.9,169.51,169.62,13152.0,169.69,169.9,169.51,169.62,13152.0
2019-06-21 10:10:00,169.5,169.58,168.76,168.82,19997.0,169.5,169.58,168.76,168.82,19997.0
2019-06-21 10:20:00,168.73,169.17,168.73,168.81,11451.0,168.73,169.17,168.73,168.81,11451.0
2019-06-21 10:30:00,168.96,169.33,168.95,169.25,9450.0,168.96,169.33,168.95,169.25,9450.0
2019-06-21 10:40:00,169.28,169.94,169.19,169.87,6515.0,169.28,169.94,169.19,169.87,6515.0
2019-06-21 10:50:00,169.78,170.26,169.65,169.88,27217.0,169.78,170.26,169.65,169.88,27217.0
2019-06-21 11:00:00,169.87,170.47,169.86,170.33,8593.0,169.87,170.47,169.86,170.33,8593.0
2019-06-21 11:10:00,170.27,170.3,169.94,170.01,10936.0,170.27,170.3,169.94,170.01,10936.0
2019-06-21 11:20:00,170.04,170.08,169.44,169.52,5778.0,170.04,170.08,169.44,169.52,5778.0
2019-06-21 11:30:00,169.44,169.94,169.44,169.86,5030.0,169.44,169.94,169.44,169.86,5030.0
2019-06-21 11:40:00,169.75,169.82,169.44,169.82,6186.0,169.75,169.82,169.44,169.82,6186.0
2019-06-21 11:50:00,169.7,169.71,169.03,169.14,10955.0,169.7,169.71,169.03,169.14,10955.0
2019-06-21 12:00:00,169.11,169.55,169.11,169.26,6136.0,169.11,169.55,169.11,169.26,6136.0
2019-06-21 12:10:00,169.2,169.23,168.48,168.48,17540.0,169.2,169.23,168.48,168.48,17540.0
2019-06-21 12:20:00,168.52,168.57,168.36,168.52,7821.0,168.52,168.57,168.36,168.52,7821.0
2019-06-21 12:30:00,168.59,168.77,168.42,168.64,12385.0,168.59,168.77,168.42,168.64,12385.0
2019-06-21 12:40:00,168.59,168.6,168.35,168.56,7828.0,168.59,168.6,168.35,168.56,7828.0
2019-06-21 12:50:00,168.55,168.72,168.38,168.72,8988.0,168.55,168.72,168.38,168.72,8988.0
2019-06-21 13:00:00,168.74,169.01,168.63,168.95,9564.0,168.74,169.01,168.63,168.95,9564.0
2019-06-21 13:10:00,168.98,169.0,168.78,168.79,7444.0,168.98,169.0,168.78,168.79,7444.0
2019-06-21 13:20:00,168.78,168.81,168.4,168.42,6272.0,168.78,168.81,168.4,168.42,6272.0
2019-06-21 13:30:00,168.39,168.48,168.23,168.39,6502.0,168.39,168.48,168.23,168.39,6502.0
2019-06-21 13:40:00,168.45,168.46,168.33,168.43,4219.0,168.45,168.46,168.33,168.43,4219.0
2019-06-21 13:50:00,168.42,168.42,168.12,168.32,20348.0,168.42,168.42,168.12,168.32,20348.0
2019-06-21 14:00:00,168.32,168.46,168.21,168.43,13040.0,168.32,168.46,168.21,168.43,13040.0
2019-06-21 14:10:00,168.4,168.4,168.18,168.29,7797.0,168.4,168.4,168.18,168.29,7797.0
2019-06-21 14:20:00,168.3,168.38,168.14,168.22,9831.0,168.3,168.38,168.14,168.22,9831.0
2019-06-21 14:30:00,168.23,168.26,168.07,168.17,13977.0,168.23,168.26,168.07,168.17,13977.0
2019-06-21 14:40:00,168.12,168.15,167.88,168.11,22590.0,168.12,168.15,167.88,168.11,22590.0
2019-06-21 14:50:00,168.12,168.4,168.09,168.11,12333.0,168.12,168.4,168.09,168.11,12333.0
2019-06-21 15:00:00,168.09,168.16,167.88,168.09,15941.0,168.09,168.16,167.88,168.09,15941.0
2019-06-21 15:10:00,168.09,168.44,168.07,168.31,16944.0,168.09,168.44,168.07,168.31,16944.0
2019-06-21 15:20:00,168.31,168.31,167.85,167.9,19170.0,168.31,168.31,167.85,167.9,19170.0
2019-06-21 15:30:00,167.89,168.22,167.86,168.13,33993.0,167.89,168.22,167.86,168.13,33993.0
2019-06-21 15:40:00,168.16,168.53,168.15,168.41,45133.0,168.16,168.53,168.15,168.41,45133.0
2019-06-21 15:50:00,168.4,168.9,168.25,168.83,102320.0,168.4,168.9,168.25,168.83,102320.0
2019-06-24 09:30:00,169.38,170.07,168.26,168.5,40586.0,169.38,170.07,168.26,168.5,40586.0
2019-06-24 09:40:00,168.61,168.74,167.32,167.62,22888.0,168.61,168.74,167.32,167.62,22888.0
2019-06-24 09:50:00,167.69,168.03,166.11,166.42,40977.0,167.69,168.03,166.11,166.42,40977.0
2019-06-24 10:00:00,166.35,167.28,166.35,167.25,30695.0,166.35,167.28,166.35,167.25,30695.0
2019-06-24 10:10:00,167.26,167.51,166.3,166.53,41923.0,167.26,167.51,166.3,166.53,41923.0
2019-06-24 10:20:00,166.62,166.79,166.26,166.6,25463.0,166.62,166.79,166.26,166.6,25463.0
2019-06-24 10:30:00,166.81,166.98,166.56,166.57,16250.0,166.81,166.98,166.56,166.57,16250.0
2019-06-24 10:40:00,166.61,166.81,166.15,166.18,178817.0,166.61,166.81,166.15,166.18,178817.0
2019-06-24 10:50:00,166.18,166.23,165.65,165.86,51571.0,166.18,166.23,165.65,165.86,51571.0
2019-06-24 11:00:00,165.86,167.04,165.86,166.63,33590.0,165.86,167.04,165.86,166.63,33590.0
2019-06-24 11:10:00,166.57,166.87,166.35,166.49,23816.0,166.57,166.87,166.35,166.49,23816.0
2019-06-24 11:20:00,166.52,166.52,165.6,165.88,26285.0,166.52,166.52,165.6,165.88,26285.0
2019-06-24 11:30:00,165.91,166.24,165.78,165.95,19191.0,165.91,166.24,165.78,165.95,19191.0
2019-06-24 11:40:00,165.97,166.37,165.93,166.08,19592.0,165.97,166.37,165.93,166.08,19592.0
2019-06-24 11:50:00,166.13,166.2,165.75,165.91,42294.0,166.13,166.2,165.75,165.91,42294.0
2019-06-24 12:00:00,165.91,165.97,165.44,165.49,36841.0,165.91,165.97,165.44,165.49,36841.0
2019-06-24 12:10:00,165.51,165.58,164.71,165.03,38345.0,165.51,165.58,164.71,165.03,38345.0
2019-06-24 12:20:00,165.0,165.31,164.85,165.19,66576.0,165.0,165.31,164.85,165.19,66576.0
2019-06-24 12:30:00,165.25,166.47,165.17,166.4,23901.0,165.25,166.47,165.17,166.4,23901.0
2019-06-24 12:40:00,166.36,166.5,165.85,165.9,40386.0,166.36,166.5,165.85,165.9,40386.0
2019-06-24 12:50:00,165.98,166.14,165.69,165.75,21505.0,165.98,166.14,165.69,165.75,21505.0
2019-06-24 13:00:00,165.8,165.97,165.14,165.3,49961.0,165.8,165.97,165.14,165.3,49961.0
2019-06-24 13:10:00,165.27,165.5,164.74,164.78,61707.0,165.27,165.5,164.74,164.78,61707.0
2019-06-24 13:20:00,164.78,165.07,164.13,164.22,68609.0,164.78,165.07,164.13,164.22,68609.0
2019-06-24 13:30:00,164.27,164.52,163.75,164.24,114869.0,164.27,164.52,163.75,164.24,114869.0
2019-06-24 13:40:00,164.2,164.26,163.62,164.1,54904.0,164.2,164.26,163.62,164.1,54904.0
2019-06-24 13:50:00,164.09,164.4,163.42,163.7,49998.0,164.09,164.4,163.42,163.7,49998.0
2019-06-24 14:00:00,163.71,163.98,163.61,163.94,57728.0,163.71,163.98,163.61,163.94,57728.0
2019-06-24 14:10:00,163.89,164.25,163.78,164.2,40126.0,163.89,164.25,163.78,164.2,40126.0
2019-06-24 14:20:00,164.18,164.18,163.62,163.62,29136.0,164.18,164.18,163.62,163.62,29136.0
2019-06-24 14:30:00,163.63,163.76,163.41,163.61,47923.0,163.63,163.76,163.41,163.61,47923.0
2019-06-24 14:40:00,163.59,163.61,162.15,163.26,92560.0,163.59,163.61,162.15,163.26,92560.0
2019-06-24 14:50:00,163.34,163.78,163.18,163.52,54863.0,163.34,163.78,163.18,163.52,54863.0
2019-06-24 15:00:00,163.53,163.63,162.88,162.9,40426.0,163.53,163.63,162.88,162.9,40426.0
2019-06-24 15:10:00,162.92,163.37,162.77,163.22,54074.0,162.92,163.37,162.77,163.22,54074.0
2019-06-24 15:20:00,163.29,163.29,162.82,163.0,80088.0,163.29,163.29,162.82,163.0,80088.0
2019-06-24 15:30:00,163.02,163.54,162.93,163.19,103124.0,163.02,163.54,162.93,163.19,103124.0
2019-06-24 15:40:00,163.25,163.69,162.92,163.03,127244.0,163.25,163.69,162.92,163.03,127244.0
2019-06-24 15:50:00,163.02,163.15,162.82,162.97,169909.0,163.02,163.15,162.82,162.97,169909.0
2019-06-25 09:30:00,164.37,164.95,163.69,163.72,92544.0,164.37,164.95,163.69,163.72,92544.0
2019-06-25 09:40:00,163.73,164.55,163.66,164.15,59446.0,163.73,164.55,163.66,164.15,59446.0
2019-06-25 09:50:00,164.22,164.36,163.75,163.75,93227.0,164.22,164.36,163.75,163.75,93227.0
2019-06-25 10:00:00,163.74,163.76,162.23,162.46,70313.0,163.74,163.76,162.23,162.46,70313.0
2019-06-25 10:10:00,162.51,163.3,162.18,163.3,112734.0,162.51,163.3,162.18,163.3,112734.0
2019-06-25 10:20:00,163.18,163.56,162.23,162.52,72049.0,163.18,163.56,162.23,162.52,72049.0
2019-06-25 10:30:00,162.53,162.54,161.28,161.56,128612.0,162.53,162.54,161.28,161.56,128612.0
2019-06-25 10:40:00,161.53,161.91,160.5,160.75,61732.0,161.53,161.91,160.5,160.75,61732.0
2019-06-25 10:50:00,160.75,161.52,160.33,161.3,59178.0,160.75,161.52,160.33,161.3,59178.0
2019-06-25 11:00:00,161.37,161.65,160.91,161.0,60540.0,161.37,161.65,160.91,161.0,60540.0
2019-06-25 11:10:00,161.0,161.18,160.76,161.1,36610.0,161.0,161.18,160.76,161.1,36610.0
2019-06-25 11:20:00,161.14,161.19,160.86,160.95,36764.0,161.14,161.19,160.86,160.95,36764.0
2019-06-25 11:30:00,160.95,161.11,160.69,160.71,20125.0,160.95,161.11,160.69,160.71,20125.0
2019-06-25 11:40:00,160.73,161.11,160.73,160.97,31707.0,160.73,161.11,160.73,160.97,31707.0
2019-06-25 11:50:00,160.97,161.16,160.76,160.89,25746.0,160.97,161.16,160.76,160.89,25746.0
2019-06-25 12:00:00,160.9,161.47,160.44,161.3,57111.0,160.9,161.47,160.44,161.3,57111.0
2019-06-25 12:10:00,161.31,161.37,160.79,160.92,25085.0,161.31,161.37,160.79,160.92,25085.0
2019-06-25 12:20:00,160.87,160.9,160.52,160.59,16266.0,160.87,160.9,160.52,160.59,16266.0
2019-06-25 12:30:00,160.62,160.62,159.34,159.34,56516.0,160.62,160.62,159.34,159.34,56516.0
2019-06-25 12:40:00,159.25,159.86,159.02,159.79,56348.0,159.25,159.86,159.02,159.79,56348.0
2019-06-25 12:50:00,159.76,160.14,159.67,159.92,31130.0,159.76,160.14,159.67,159.92,31130.0
2019-06-25 13:00:00,159.89,159.89,159.25,159.71,21141.0,159.89,159.89,159.25,159.71,21141.0
2019-06-25 13:10:00,159.67,159.71,159.07,159.43,71402.0,159.67,159.71,159.07,159.43,71402.0
2019-06-25 13:20:00,159.45,159.59,158.59,158.68,59331.0,159.45,159.59,158.59,158.68,59331.0
2019-06-25 13:30:00,158.68,159.04,158.58,158.68,95443.0,158.68,159.04,158.58,158.68,95443.0
2019-06-25 13:40:00,158.68,158.8,158.26,158.5,29143.0,158.68,158.8,158.26,158.5,29143.0
2019-06-25 13:50:00,158.5,158.5,157.71,157.71,35148.0,158.5,158.5,157.71,157.71,35148.0
2019-06-25 14:00:00,157.87,158.24,157.51,157.77,27574.0,157.87,158.24,157.51,157.77,27574.0
2019-06-25 14:10:00,157.78,158.63,157.77,158.4,36638.0,157.78,158.63,157.77,158.4,36638.0
2019-06-25 14:20:00,158.4,158.4,157.64,157.84,28681.0,158.4,158.4,157.64,157.84,28681.0
2019-06-25 14:30:00,157.91,157.95,157.03,157.25,39460.0,157.91,157.95,157.03,157.25,39460.0
2019-06-25 14:40:00,157.3,157.38,156.01,156.45,88771.0,157.3,157.38,156.01,156.45,88771.0
2019-06-25 14:50:00,156.48,156.74,156.12,156.36,109325.0,156.48,156.74,156.12,156.36,109325.0
2019-06-25 15:00:00,156.37,156.47,155.78,156.05,75605.0,156.37,156.47,155.78,156.05,75605.0
2019-06-25 15:10:00,156.04,156.22,155.78,156.02,104905.0,156.04,156.22,155.78,156.02,104905.0
2019-06-25 15:20:00,156.02,156.25,155.95,156.09,90502.0,156.02,156.25,155.95,156.09,90502.0
2019-06-25 15:30:00,156.06,156.58,156.0,156.21,219307.0,156.06,156.58,156.0,156.21,219307.0
2019-06-25 15:40:00,156.25,156.88,156.23,156.67,81921.0,156.25,156.88,156.23,156.67,81921.0
2019-06-25 15:50:00,156.66,157.28,156.47,157.19,176944.0,156.66,157.28,156.47,157.19,176944.0
2019-06-26 09:30:00,159.32,161.0,159.0,160.09,68713.0,159.32,161.0,159.0,160.09,68713.0
2019-06-26 09:40:00,160.04,160.32,158.24,158.49,75045.0,160.04,160.32,158.24,158.49,75045.0
2019-06-26 09:50:00,158.5,158.71,156.97,158.19,169340.0,158.5,158.71,156.97,158.19,169340.0
2019-06-26 10:00:00,158.19,158.28,157.53,158.01,49027.0,158.19,158.28,157.53,158.01,49027.0
2019-06-26 10:10:00,158.1,158.3,156.94,156.96,64448.0,158.1,158.3,156.94,156.96,64448.0
2019-06-26 10:20:00,156.91,157.29,156.5,157.2,49617.0,156.91,157.29,156.5,157.2,49617.0
2019-06-26 10:30:00,157.15,157.69,157.01,157.14,54434.0,157.15,157.69,157.01,157.14,54434.0
2019-06-26 10:40:00,157.11,157.33,156.65,157.32,37984.0,157.11,157.33,156.65,157.32,37984.0
2019-06-26 10:50:00,157.31,158.02,157.04,158.02,34090.0,157.31,158.02,157.04,158.02,34090.0
2019-06-26 11:00:00,157.93,158.07,157.23,157.32,35198.0,157.93,158.07,157.23,157.32,35198.0
2019-06-26 11:10:00,157.33,157.36,156.37,156.45,31375.0,157.33,157.36,156.37,156.45,31375.0
2019-06-26 11:20:00,156.5,157.09,156.39,156.92,34021.0,156.5,157.09,156.39,156.92,34021.0
2019-06-26 11:30:00,157.02,157.12,156.88,157.01,22505.0,157.02,157.12,156.88,157.01,22505.0
2019-06-26 11:40:00,157.1,157.2,156.44,156.47,43136.0,157.1,157.2,156.44,156.47,43136.0
2019-06-26 11:50:00,156.47,156.57,156.02,156.11,32579.0,156.47,156.57,156.02,156.11,32579.0
2019-06-26 12:00:00,156.14,156.85,156.02,156.53,37146.0,156.14,156.85,156.02,156.53,37146.0
2019-06-26 12:10:00,156.61,156.61,156.05,156.25,23432.0,156.61,156.61,156.05,156.25,23432.0
2019-06-26 12:20:00,156.21,156.39,156.09,156.16,14473.0,156.21,156.39,156.09,156.16,14473.0
2019-06-26 12:30:00,156.13,156.47,156.11,156.45,14669.0,156.13,156.47,156.11,156.45,14669.0
2019-06-26 12:40:00,156.45,156.49,156.17,156.32,14584.0,156.45,156.49,156.17,156.32,14584.0
2019-06-26 12:50:00,156.36,156.55,156.1,156.51,19133.0,156.36,156.55,156.1,156.51,19133.0
2019-06-26 13:00:00,156.56,156.57,156.25,156.3,28860.0,156.56,156.57,156.25,156.3,28860.0
2019-06-26 13:10:00,156.23,156.47,156.21,156.24,14276.0,156.23,156.47,156.21,156.24,14276.0
2019-06-26 13:20:00,156.27,156.46,156.19,156.24,12949.0,156.27,156.46,156.19,156.24,12949.0
2019-06-26 13:30:00,156.2,156.25,155.83,156.0,17681.0,156.2,156.25,155.83,156.0,17681.0
2019-06-26 13:40:00,156.02,156.06,155.86,156.06,13437.0,156.02,156.06,155.86,156.06,13437.0
2019-06-26 13:50:00,156.07,156.29,155.9,156.28,15073.0,156.07,156.29,155.9,156.28,15073.0
2019-06-26 14:00:00,156.3,156.45,156.07,156.31,24124.0,156.3,156.45,156.07,156.31,24124.0
2019-06-26 14:10:00,156.34,156.68,156.34,156.68,14570.0,156.34,156.68,156.34,156.68,14570.0
2019-06-26 14:20:00,156.65,156.86,156.54,156.73,25067.0,156.65,156.86,156.54,156.73,25067.0
2019-06-26 14:30:00,156.69,156.75,156.53,156.56,13685.0,156.69,156.75,156.53,156.56,13685.0
2019-06-26 14:40:00,156.57,156.66,156.33,156.33,12004.0,156.57,156.66,156.33,156.33,12004.0
2019-06-26 14:50:00,156.36,156.77,156.22,156.63,21153.0,156.36,156.77,156.22,156.63,21153.0
2019-06-26 15:00:00,156.73,156.78,156.57,156.66,20201.0,156.73,156.78,156.57,156.66,20201.0
2019-06-26 15:10:00,156.68,156.72,156.46,156.51,31282.0,156.68,156.72,156.46,156.51,31282.0
2019-06-26 15:20:00,156.48,156.59,156.25,156.3,28708.0,156.48,156.59,156.25,156.3,28708.0
2019-06-26 15:30:00,156.24,156.56,156.21,156.51,41714.0,156.24,156.56,156.21,156.51,41714.0
2019-06-26 15:40:00,156.54,156.68,156.4,156.55,54659.0,156.54,156.68,156.4,156.55,54659.0
2019-06-26 15:50:00,156.54,156.69,156.04,156.16,117339.0,156.54,156.69,156.04,156.16,117339.0
2019-06-27 09:30:00,157.24,158.54,156.38,156.63,55545.0,157.24,158.54,156.38,156.63,55545.0
2019-06-27 09:40:00,156.91,157.69,156.35,156.54,38295.0,156.91,157.69,156.35,156.54,38295.0
2019-06-27 09:50:00,156.54,157.51,156.35,156.8,99578.0,156.54,157.51,156.35,156.8,99578.0
2019-06-27 10:00:00,156.8,157.28,156.42,156.45,37465.0,156.8,157.28,156.42,156.45,37465.0
2019-06-27 10:10:00,156.51,156.62,155.85,155.94,24681.0,156.51,156.62,155.85,155.94,24681.0
2019-06-27 10:20:00,155.94,156.19,155.0,155.89,398283.0,155.94,156.19,155.0,155.89,398283.0
2019-06-27 10:30:00,155.95,157.26,155.94,157.18,106807.0,155.95,157.26,155.94,157.18,106807.0
2019-06-27 10:40:00,157.17,157.17,156.51,156.87,57202.0,157.17,157.17,156.51,156.87,57202.0
2019-06-27 10:50:00,156.85,156.87,156.08,156.1,46518.0,156.85,156.87,156.08,156.1,46518.0
2019-06-27 11:00:00,156.14,156.42,155.89,156.22,46897.0,156.14,156.42,155.89,156.22,46897.0
2019-06-27 11:10:00,156.28,156.3,155.69,156.02,36208.0,156.28,156.3,155.69,156.02,36208.0
2019-06-27 11:20:00,156.03,156.26,155.76,155.98,12351.0,156.03,156.26,155.76,155.98,12351.0
2019-06-27 11:30:00,155.89,156.61,155.86,156.57,17103.0,155.89,156.61,155.86,156.57,17103.0
2019-06-27 11:40:00,156.52,156.78,156.38,156.55,17480.0,156.52,156.78,156.38,156.55,17480.0
2019-06-27 11:50:00,156.52,156.91,156.47,156.82,17067.0,156.52,156.91,156.47,156.82,17067.0
2019-06-27 12:00:00,156.95,157.02,156.77,156.91,19346.0,156.95,157.02,156.77,156.91,19346.0
2019-06-27 12:10:00,156.88,157.0,156.73,156.76,19182.0,156.88,157.0,156.73,156.76,19182.0
2019-06-27 12:20:00,156.75,156.91,156.71,156.76,15698.0,156.75,156.91,156.71,156.76,15698.0
2019-06-27 12:30:00,156.78,157.08,156.78,156.95,27834.0,156.78,157.08,156.78,156.95,27834.0
2019-06-27 12:40:00,156.99,156.99,156.73,156.89,12271.0,156.99,156.99,156.73,156.89,12271.0
2019-06-27 12:50:00,156.92,157.08,156.86,157.04,12936.0,156.92,157.08,156.86,157.04,12936.0
2019-06-27 13:00:00,157.03,157.58,157.03,157.31,9661.0,157.03,157.58,157.03,157.31,9661.0
2019-06-27 13:10:00,157.35,157.54,157.35,157.45,9263.0,157.35,157.54,157.35,157.45,9263.0
2019-06-27 13:20:00,157.41,157.69,157.39,157.63,24709.0,157.41,157.69,157.39,157.63,24709.0
2019-06-27 13:30:00,157.7,158.15,157.55,158.1,13655.0,157.7,158.15,157.55,158.1,13655.0
2019-06-27 13:40:00,158.13,158.46,158.11,158.31,23865.0,158.13,158.46,158.11,158.31,23865.0
2019-06-27 13:50:00,158.29,159.07,158.29,159.0,26578.0,158.29,159.07,158.29,159.0,26578.0
2019-06-27 14:00:00,159.05,159.8,158.96,159.8,57966.0,159.05,159.8,158.96,159.8,57966.0
2019-06-27 14:10:00,159.7,160.5,159.7,159.92,44403.0,159.7,160.5,159.7,159.92,44403.0
2019-06-27 14:20:00,159.91,160.14,159.79,160.08,11323.0,159.91,160.14,159.79,160.08,11323.0
2019-06-27 14:30:00,160.02,160.5,159.88,159.96,16833.0,160.02,160.5,159.88,159.96,16833.0
2019-06-27 14:40:00,159.96,160.1,159.77,160.04,11938.0,159.96,160.1,159.77,160.04,11938.0
2019-06-27 14:50:00,160.09,160.42,160.06,160.24,28659.0,160.09,160.42,160.06,160.24,28659.0
2019-06-27 15:00:00,160.25,160.46,160.24,160.44,28629.0,160.25,160.46,160.24,160.44,28629.0
2019-06-27 15:10:00,160.42,160.88,160.33,160.63,38536.0,160.42,160.88,160.33,160.63,38536.0
2019-06-27 15:20:00,160.65,160.99,160.64,160.97,46111.0,160.65,160.99,160.64,160.97,46111.0
2019-06-27 15:30:00,160.92,160.94,160.63,160.66,42300.0,160.92,160.94,160.63,160.66,42300.0
2019-06-27 15:40:00,160.67,160.74,160.28,160.47,38497.0,160.67,160.74,160.28,160.47,38497.0
2019-06-27 15:50:00,160.49,160.7,160.3,160.46,135987.0,160.49,160.7,160.3,160.46,135987.0
2019-06-28 09:30:00,161.0,162.12,159.43,159.85,42313.0,161.0,162.12,159.43,159.85,42313.0
2019-06-28 09:40:00,159.73,160.62,159.7,159.95,15017.0,159.73,160.62,159.7,159.95,15017.0
2019-06-28 09:50:00,159.96,160.01,158.63,158.88,32597.0,159.96,160.01,158.63,158.88,32597.0
2019-06-28 10:00:00,158.78,158.78,157.98,158.37,28662.0,158.78,158.78,157.98,158.37,28662.0
2019-06-28 10:10:00,158.42,158.97,158.23,158.46,24384.0,158.42,158.97,158.23,158.46,24384.0
2019-06-28 10:20:00,158.53,159.02,158.17,158.78,18979.0,158.53,159.02,158.17,158.78,18979.0
2019-06-28 10:30:00,158.81,159.0,158.48,158.78,18890.0,158.81,159.0,158.48,158.78,18890.0
2019-06-28 10:40:00,158.73,159.03,158.54,158.82,14653.0,158.73,159.03,158.54,158.82,14653.0
2019-06-28 10:50:00,158.76,158.99,158.71,158.86,22020.0,158.76,158.99,158.71,158.86,22020.0
2019-06-28 11:00:00,158.87,159.04,158.74,158.74,40027.0,158.87,159.04,158.74,158.74,40027.0
2019-06-28 11:10:00,158.63,159.02,158.12,159.0,42394.0,158.63,159.02,158.12,159.0,42394.0
2019-06-28 11:20:00,159.0,159.0,158.56,158.67,11781.0,159.0,159.0,158.56,158.67,11781.0
2019-06-28 11:30:00,158.66,158.68,158.18,158.21,14751.0,158.66,158.68,158.18,158.21,14751.0
2019-06-28 11:40:00,158.24,158.56,158.08,158.5,11974.0,158.24,158.56,158.08,158.5,11974.0
2019-06-28 11:50:00,158.44,159.0,158.44,158.92,18864.0,158.44,159.0,158.44,158.92,18864.0
2019-06-28 12:00:00,158.87,159.33,158.87,159.28,18804.0,158.87,159.33,158.87,159.28,18804.0
2019-06-28 12:10:00,159.41,159.79,159.31,159.63,7443.0,159.41,159.79,159.31,159.63,7443.0
2019-06-28 12:20:00,159.66,160.3,159.66,160.15,19035.0,159.66,160.3,159.66,160.15,19035.0
2019-06-28 12:30:00,160.13,160.21,159.5,159.53,16077.0,160.13,160.21,159.5,159.53,16077.0
2019-06-28 12:40:00,159.52,160.48,159.52,160.45,26249.0,159.52,160.48,159.52,160.45,26249.0
2019-06-28 12:50:00,160.43,160.47,160.16,160.22,10023.0,160.43,160.47,160.16,160.22,10023.0
2019-06-28 13:00:00,160.16,160.16,159.81,159.95,12743.0,160.16,160.16,159.81,159.95,12743.0
2019-06-28 13:10:00,159.84,160.06,159.8,159.93,6215.0,159.84,160.06,159.8,159.93,6215.0
2019-06-28 13:20:00,159.9,160.2,159.83,159.83,6845.0,159.9,160.2,159.83,159.83,6845.0
2019-06-28 13:30:00,159.93,160.41,159.84,160.29,18429.0,159.93,160.41,159.84,160.29,18429.0
2019-06-28 13:40:00,160.28,160.59,160.25,160.59,21656.0,160.28,160.59,160.25,160.59,21656.0
2019-06-28 13:50:00,160.62,160.67,160.31,160.46,15327.0,160.62,160.67,160.31,160.46,15327.0
2019-06-28 14:00:00,160.42,160.89,160.37,160.67,19327.0,160.42,160.89,160.37,160.67,19327.0
2019-06-28 14:10:00,160.67,161.12,160.67,161.04,22569.0,160.67,161.12,160.67,161.04,22569.0
2019-06-28 14:20:00,161.06,161.55,161.05,161.44,23539.0,161.06,161.55,161.05,161.44,23539.0
2019-06-28 14:30:00,161.46,161.5,161.29,161.35,12749.0,161.46,161.5,161.29,161.35,12749.0
2019-06-28 14:40:00,161.35,161.47,161.09,161.11,17699.0,161.35,161.47,161.09,161.11,17699.0
2019-06-28 14:50:00,161.14,161.19,160.95,161.07,17463.0,161.14,161.19,160.95,161.07,17463.0
2019-06-28 15:00:00,161.09,161.16,160.98,161.12,16041.0,161.09,161.16,160.98,161.12,16041.0
2019-06-28 15:10:00,161.11,161.15,160.94,161.05,21092.0,161.11,161.15,160.94,161.05,21092.0
2019-06-28 15:20:00,161.05,161.1,160.74,160.86,15955.0,161.05,161.1,160.74,160.86,15955.0
2019-06-28 15:30:00,160.86,161.09,160.66,160.91,32953.0,160.86,161.09,160.66,160.91,32953.0
2019-06-28 15:40:00,160.94,161.2,160.92,161.17,31734.0,160.94,161.2,160.92,161.17,31734.0
2019-06-28 15:50:00,161.17,162.31,161.17,162.06,183691.0,161.17,162.31,161.17,162.06,183691.0
2019-07-01 09:30:00,165.56,165.62,163.53,163.78,68036.0,165.56,165.62,163.53,163.78,68036.0
2019-07-01 09:40:00,164.05,164.77,161.81,162.46,36996.0,164.05,164.77,161.81,162.46,36996.0
2019-07-01 09:50:00,161.94,162.51,161.52,161.87,34453.0,161.94,162.51,161.52,161.87,34453.0
2019-07-01 10:00:00,162.07,162.24,161.26,161.68,25038.0,162.07,162.24,161.26,161.68,25038.0
2019-07-01 10:10:00,161.51,162.01,161.25,161.99,15234.0,161.51,162.01,161.25,161.99,15234.0
2019-07-01 10:20:00,162.03,162.15,160.83,160.84,15870.0,162.03,162.15,160.83,160.84,15870.0
2019-07-01 10:30:00,160.84,161.98,160.83,161.9,21340.0,160.84,161.98,160.83,161.9,21340.0
2019-07-01 10:40:00,161.89,162.28,161.83,161.9,13063.0,161.89,162.28,161.83,161.9,13063.0
2019-07-01 10:50:00,161.85,162.5,161.75,162.5,14076.0,161.85,162.5,161.75,162.5,14076.0
2019-07-01 11:00:00,162.53,162.69,162.28,162.28,15218.0,162.53,162.69,162.28,162.28,15218.0
2019-07-01 11:10:00,162.25,163.08,162.25,163.0,22957.0,162.25,163.08,162.25,163.0,22957.0
2019-07-01 11:20:00,162.95,163.47,162.87,163.36,12349.0,162.95,163.47,162.87,163.36,12349.0
2019-07-01 11:30:00,163.33,164.33,163.25,164.19,12133.0,163.33,164.33,163.25,164.19,12133.0
2019-07-01 11:40:00,164.3,164.31,163.72,164.12,11725.0,164.3,164.31,163.72,164.12,11725.0
2019-07-01 11:50:00,164.1,164.1,163.36,163.53,13031.0,164.1,164.1,163.36,163.53,13031.0
2019-07-01 12:00:00,163.57,164.0,163.5,163.88,9858.0,163.57,164.0,163.5,163.88,9858.0
2019-07-01 12:10:00,163.89,164.12,163.85,163.92,17251.0,163.89,164.12,163.85,163.92,17251.0
2019-07-01 12:20:00,163.96,164.01,163.6,163.96,12646.0,163.96,164.01,163.6,163.96,12646.0
2019-07-01 12:30:00,164.03,164.63,163.94,164.43,29802.0,164.03,164.63,163.94,164.43,29802.0
2019-07-01 12:40:00,164.4,164.46,163.94,164.09,13599.0,164.4,164.46,163.94,164.09,13599.0
2019-07-01 12:50:00,164.02,164.02,163.35,163.48,10415.0,164.02,164.02,163.35,163.48,10415.0
2019-07-01 13:00:00,163.42,163.81,163.37,163.77,6270.0,163.42,163.81,163.37,163.77,6270.0
2019-07-01 13:10:00,163.84,163.9,163.48,163.9,13574.0,163.84,163.9,163.48,163.9,13574.0
2019-07-01 13:20:00,163.99,164.04,163.76,163.94,13151.0,163.99,164.04,163.76,163.94,13151.0
2019-07-01 13:30:00,163.92,164.1,163.79,164.05,18804.0,163.92,164.1,163.79,164.05,18804.0
2019-07-01 13:40:00,164.05,164.18,163.9,164.14,7401.0,164.05,164.18,163.9,164.14,7401.0
2019-07-01 13:50:00,164.1,164.35,164.09,164.28,9823.0,164.1,164.35,164.09,164.28,9823.0
2019-07-01 14:00:00,164.32,164.36,163.9,164.07,8779.0,164.32,164.36,163.9,164.07,8779.0
2019-07-01 14:10:00,164.0,164.29,163.97,164.08,8523.0,164.0,164.29,163.97,164.08,8523.0
2019-07-01 14:20:00,164.15,164.15,163.65,163.75,8560.0,164.15,164.15,163.65,163.75,8560.0
2019-07-01 14:30:00,163.71,163.93,163.63,163.93,8196.0,163.71,163.93,163.63,163.93,8196.0
2019-07-01 14:40:00,163.82,163.97,163.8,163.88,7416.0,163.82,163.97,163.8,163.88,7416.0
2019-07-01 14:50:00,163.9,163.95,163.67,163.71,11588.0,163.9,163.95,163.67,163.71,11588.0
2019-07-01 15:00:00,163.67,164.11,163.66,164.11,11800.0,163.67,164.11,163.66,164.11,11800.0
2019-07-01 15:10:00,164.1,164.37,164.09,164.17,12194.0,164.1,164.37,164.09,164.17,12194.0
2019-07-01 15:20:00,164.18,164.55,164.09,164.37,18956.0,164.18,164.55,164.09,164.37,18956.0
2019-07-01 15:30:00,164.34,164.43,164.01,164.06,17704.0,164.34,164.43,164.01,164.06,17704.0
2019-07-01 15:40:00,164.12,164.15,163.52,163.53,32480.0,164.12,164.15,163.52,163.53,32480.0
2019-07-01 15:50:00,163.53,163.71,163.41,163.45,53736.0,163.53,163.71,163.41,163.45,53736.0
2019-07-02 09:30:00,163.47,164.86,162.59,164.86,60364.0,163.47,164.86,162.59,164.86,60364.0
2019-07-02 09:40:00,164.67,164.67,163.47,163.47,19381.0,164.67,164.67,163.47,163.47,19381.0
2019-07-02 09:50:00,163.58,163.59,162.87,163.22,16301.0,163.58,163.59,162.87,163.22,16301.0
2019-07-02 10:00:00,163.15,164.09,163.0,163.82,24670.0,163.15,164.09,163.0,163.82,24670.0
2019-07-02 10:10:00,163.83,164.49,163.5,163.99,21403.0,163.83,164.49,163.5,163.99,21403.0
2019-07-02 10:20:00,164.02,164.12,163.61,164.09,13942.0,164.02,164.12,163.61,164.09,13942.0
2019-07-02 10:30:00,164.14,164.63,164.07,164.58,21975.0,164.14,164.63,164.07,164.58,21975.0
2019-07-02 10:40:00,164.6,164.61,164.07,164.34,11894.0,164.6,164.61,164.07,164.34,11894.0
2019-07-02 10:50:00,164.39,164.92,164.39,164.75,19454.0,164.39,164.92,164.39,164.75,19454.0
2019-07-02 11:00:00,164.77,164.8,164.5,164.66,11116.0,164.77,164.8,164.5,164.66,11116.0
2019-07-02 11:10:00,164.67,164.76,164.5,164.56,12990.0,164.67,164.76,164.5,164.56,12990.0
2019-07-02 11:20:00,164.57,164.94,164.57,164.7,13230.0,164.57,164.94,164.57,164.7,13230.0
2019-07-02 11:30:00,164.73,164.83,164.26,164.31,10921.0,164.73,164.83,164.26,164.31,10921.0
2019-07-02 11:40:00,164.26,164.39,164.09,164.15,17051.0,164.26,164.39,164.09,164.15,17051.0
2019-07-02 11:50:00,164.18,164.21,163.67,163.83,14501.0,164.18,164.21,163.67,163.83,14501.0
2019-07-02 12:00:00,163.86,164.44,163.86,164.4,20364.0,163.86,164.44,163.86,164.4,20364.0
2019-07-02 12:10:00,164.37,164.99,164.37,164.99,7788.0,164.37,164.99,164.37,164.99,7788.0
2019-07-02 12:20:00,164.93,165.35,164.92,165.31,22771.0,164.93,165.35,164.92,165.31,22771.0
2019-07-02 12:30:00,165.29,165.35,164.82,165.21,21364.0,165.29,165.35,164.82,165.21,21364.0
2019-07-02 12:40:00,165.15,165.26,164.94,165.15,9106.0,165.15,165.26,164.94,165.15,9106.0
2019-07-02 12:50:00,165.12,165.26,164.95,165.21,11084.0,165.12,165.26,164.95,165.21,11084.0
2019-07-02 13:00:00,165.14,165.33,164.96,165.27,7959.0,165.14,165.33,164.96,165.27,7959.0
2019-07-02 13:10:00,165.28,165.33,165.15,165.2,7181.0,165.28,165.33,165.15,165.2,7181.0
2019-07-02 13:20:00,165.25,165.33,165.19,165.25,7836.0,165.25,165.33,165.19,165.25,7836.0
2019-07-02 13:30:00,165.28,165.93,165.24,165.77,24808.0,165.28,165.93,165.24,165.77,24808.0
2019-07-02 13:40:00,165.71,166.15,165.71,166.07,11548.0,165.71,166.15,165.71,166.07,11548.0
2019-07-02 13:50:00,166.02,166.24,165.86,166.07,17498.0,166.02,166.24,165.86,166.07,17498.0
2019-07-02 14:00:00,166.05,166.29,165.96,166.28,21719.0,166.05,166.29,165.96,166.28,21719.0
2019-07-02 14:10:00,166.26,166.52,166.13,166.13,18807.0,166.26,166.52,166.13,166.13,18807.0
2019-07-02 14:20:00,166.15,166.22,165.98,166.02,37431.0,166.15,166.22,165.98,166.02,37431.0
2019-07-02 14:30:00,166.02,166.06,165.29,165.32,41044.0,166.02,166.06,165.29,165.32,41044.0
2019-07-02 14:40:00,165.32,165.6,165.14,165.47,34460.0,165.32,165.6,165.14,165.47,34460.0
2019-07-02 14:50:00,165.45,165.45,165.13,165.23,44646.0,165.45,165.45,165.13,165.23,44646.0
2019-07-02 15:00:00,165.25,165.45,165.12,165.4,18347.0,165.25,165.45,165.12,165.4,18347.0
2019-07-02 15:10:00,165.41,165.79,165.25,165.6,20620.0,165.41,165.79,165.25,165.6,20620.0
2019-07-02 15:20:00,165.68,165.88,165.65,165.65,16431.0,165.68,165.88,165.65,165.65,16431.0
2019-07-02 15:30:00,165.64,165.94,165.58,165.85,25786.0,165.64,165.94,165.58,165.85,25786.0
2019-07-02 15:40:00,165.85,166.1,165.83,165.95,37036.0,165.85,166.1,165.83,165.95,37036.0
2019-07-02 15:50:00,165.96,166.73,165.92,166.59,176712.0,165.96,166.73,165.92,166.59,176712.0
2019-07-03 09:30:00,167.16,167.36,166.55,167.36,55575.0,167.16,167.36,166.55,167.36,55575.0
2019-07-03 09:40:00,167.36,168.17,167.02,167.87,43432.0,167.36,168.17,167.02,167.87,43432.0
2019-07-03 09:50:00,167.9,168.22,167.23,167.99,26233.0,167.9,168.22,167.23,167.99,26233.0
2019-07-03 10:00:00,167.94,168.14,167.56,167.84,25092.0,167.94,168.14,167.56,167.84,25092.0
2019-07-03 10:10:00,167.78,167.81,167.43,167.76,14192.0,167.78,167.81,167.43,167.76,14192.0
2019-07-03 10:20:00,167.7,167.78,167.04,167.31,30506.0,167.7,167.78,167.04,167.31,30506.0
2019-07-03 10:30:00,167.39,168.19,167.39,168.18,19632.0,167.39,168.19,167.39,168.18,19632.0
2019-07-03 10:40:00,168.18,168.34,167.85,168.18,17659.0,168.18,168.34,167.85,168.18,17659.0
2019-07-03 10:50:00,168.27,168.67,167.88,168.51,17600.0,168.27,168.67,167.88,168.51,17600.0
2019-07-03 11:00:00,168.52,168.73,167.92,167.97,16837.0,168.52,168.73,167.92,167.97,16837.0
2019-07-03 11:10:00,167.86,168.19,167.82,167.9,20173.0,167.86,168.19,167.82,167.9,20173.0
2019-07-03 11:20:00,167.83,167.88,167.46,167.7,13512.0,167.83,167.88,167.46,167.7,13512.0
2019-07-03 11:30:00,167.75,168.2,167.73,167.95,12499.0,167.75,168.2,167.73,167.95,12499.0
2019-07-03 11:40:00,167.97,168.35,167.89,168.1,16654.0,167.97,168.35,167.89,168.1,16654.0
2019-07-03 11:50:00,168.14,168.47,167.93,168.38,14290.0,168.14,168.47,167.93,168.38,14290.0
2019-07-03 12:00:00,168.41,168.45,168.01,168.12,14271.0,168.41,168.45,168.01,168.12,14271.0
2019-07-03 12:10:00,168.14,168.59,168.08,168.54,15660.0,168.14,168.59,168.08,168.54,15660.0
2019-07-03 12:20:00,168.51,168.7,168.2,168.22,23001.0,168.51,168.7,168.2,168.22,23001.0
2019-07-03 12:30:00,168.22,168.37,167.72,168.02,29683.0,168.22,168.37,167.72,168.02,29683.0
2019-07-03 12:40:00,168.02,168.25,167.9,168.25,20098.0,168.02,168.25,167.9,168.25,20098.0
2019-07-03 12:50:00,168.2,168.68,168.09,168.63,50080.0,168.2,168.68,168.09,168.63,50080.0
2019-07-05 09:30:00,167.23,167.96,166.67,167.8,49973.0,167.23,167.96,166.67,167.8,49973.0
2019-07-05 09:40:00,167.74,167.84,166.69,167.14,14544.0,167.74,167.84,166.69,167.14,14544.0
2019-07-05 09:50:00,167.01,167.17,165.7,165.7,17596.0,167.01,167.17,165.7,165.7,17596.0
2019-07-05 10:00:00,165.75,167.21,165.74,167.05,16705.0,165.75,167.21,165.74,167.05,16705.0
2019-07-05 10:10:00,167.05,167.13,166.79,167.11,13420.0,167.05,167.13,166.79,167.11,13420.0
2019-07-05 10:20:00,167.03,167.57,166.96,167.17,37537.0,167.03,167.57,166.96,167.17,37537.0
2019-07-05 10:30:00,167.14,167.31,167.02,167.04,6035.0,167.14,167.31,167.02,167.04,6035.0
2019-07-05 10:40:00,167.01,167.29,166.82,167.16,5091.0,167.01,167.29,166.82,167.16,5091.0
2019-07-05 10:50:00,167.21,167.42,166.97,167.22,3781.0,167.21,167.42,166.97,167.22,3781.0
2019-07-05 11:00:00,167.21,167.46,167.11,167.39,8163.0,167.21,167.46,167.11,167.39,8163.0
2019-07-05 11:10:00,167.28,167.67,167.27,167.5,5801.0,167.28,167.67,167.27,167.5,5801.0
2019-07-05 11:20:00,167.58,167.9,167.43,167.73,7827.0,167.58,167.9,167.43,167.73,7827.0
2019-07-05 11:30:00,167.66,168.22,167.66,168.18,4478.0,167.66,168.22,167.66,168.18,4478.0
2019-07-05 11:40:00,168.13,168.15,167.59,167.6,10043.0,168.13,168.15,167.59,167.6,10043.0
2019-07-05 11:50:00,167.69,168.04,167.68,168.04,5470.0,167.69,168.04,167.68,168.04,5470.0
2019-07-05 12:00:00,168.0,168.5,167.93,168.47,10147.0,168.0,168.5,167.93,168.47,10147.0
2019-07-05 12:10:00,168.5,168.5,168.13,168.17,8785.0,168.5,168.5,168.13,168.17,8785.0
2019-07-05 12:20:00,168.11,168.23,168.03,168.21,4826.0,168.11,168.23,168.03,168.21,4826.0
2019-07-05 12:30:00,168.18,168.78,168.17,168.78,4160.0,168.18,168.78,168.17,168.78,4160.0
2019-07-05 12:40:00,168.79,168.94,168.73,168.83,7439.0,168.79,168.94,168.73,168.83,7439.0
2019-07-05 12:50:00,168.9,169.09,168.89,168.97,8091.0,168.9,169.09,168.89,168.97,8091.0
2019-07-05 13:00:00,169.02,169.05,168.48,168.77,5712.0,169.02,169.05,168.48,168.77,5712.0
2019-07-05 13:10:00,168.8,169.05,168.8,169.01,3215.0,168.8,169.05,168.8,169.01,3215.0
2019-07-05 13:20:00,169.0,169.55,169.0,169.55,5713.0,169.0,169.55,169.0,169.55,5713.0
2019-07-05 13:30:00,169.53,169.67,169.45,169.53,9561.0,169.53,169.67,169.45,169.53,9561.0
2019-07-05 13:40:00,169.56,169.69,169.41,169.57,9382.0,169.56,169.69,169.41,169.57,9382.0
2019-07-05 13:50:00,169.59,169.59,169.31,169.33,3304.0,169.59,169.59,169.31,169.33,3304.0
2019-07-05 14:00:00,169.44,169.56,169.14,169.27,5437.0,169.44,169.56,169.14,169.27,5437.0
2019-07-05 14:10:00,169.41,169.68,169.36,169.65,5491.0,169.41,169.68,169.36,169.65,5491.0
2019-07-05 14:20:00,169.68,169.86,169.57,169.82,17219.0,169.68,169.86,169.57,169.82,17219.0
2019-07-05 14:30:00,169.88,170.22,169.85,170.13,23631.0,169.88,170.22,169.85,170.13,23631.0
2019-07-05 14:40:00,170.13,170.28,170.1,170.2,8649.0,170.13,170.28,170.1,170.2,8649.0
2019-07-05 14:50:00,170.21,170.69,170.16,170.5,16689.0,170.21,170.69,170.16,170.5,16689.0
2019-07-05 15:00:00,170.5,170.53,170.07,170.12,10774.0,170.5,170.53,170.07,170.12,10774.0
2019-07-05 15:10:00,170.15,170.22,169.92,170.12,7351.0,170.15,170.22,169.92,170.12,7351.0
2019-07-05 15:20:00,170.08,170.29,170.05,170.22,14979.0,170.08,170.29,170.05,170.22,14979.0
2019-07-05 15:30:00,170.29,170.41,170.05,170.11,18301.0,170.29,170.41,170.05,170.11,18301.0
2019-07-05 15:40:00,170.12,170.21,170.04,170.14,16842.0,170.12,170.21,170.04,170.14,16842.0
2019-07-05 15:50:00,170.14,170.15,169.83,170.08,44305.0,170.14,170.15,169.83,170.08,44305.0
2019-07-08 09:30:00,169.4,169.5,168.01,168.45,24013.0,169.4,169.5,168.01,168.45,24013.0
2019-07-08 09:40:00,168.59,169.15,168.18,168.65,13835.0,168.59,169.15,168.18,168.65,13835.0
2019-07-08 09:50:00,168.68,169.07,168.5,168.57,24884.0,168.68,169.07,168.5,168.57,24884.0
2019-07-08 10:00:00,168.52,168.52,168.1,168.31,14232.0,168.52,168.52,168.1,168.31,14232.0
2019-07-08 10:10:00,168.42,168.87,167.84,168.83,16667.0,168.42,168.87,167.84,168.83,16667.0
2019-07-08 10:20:00,168.83,168.92,168.46,168.55,10779.0,168.83,168.92,168.46,168.55,10779.0
2019-07-08 10:30:00,168.55,168.55,168.1,168.28,8576.0,168.55,168.55,168.1,168.28,8576.0
2019-07-08 10:40:00,168.25,168.83,168.24,168.31,11027.0,168.25,168.83,168.24,168.31,11027.0
2019-07-08 10:50:00,168.44,168.76,168.16,168.74,12247.0,168.44,168.76,168.16,168.74,12247.0
2019-07-08 11:00:00,168.7,169.17,168.69,169.08,8332.0,168.7,169.17,168.69,169.08,8332.0
2019-07-08 11:10:00,169.06,169.25,168.82,168.99,7525.0,169.06,169.25,168.82,168.99,7525.0
2019-07-08 11:20:00,169.13,169.15,168.72,168.79,7225.0,169.13,169.15,168.72,168.79,7225.0
2019-07-08 11:30:00,168.7,168.91,168.46,168.65,10755.0,168.7,168.91,168.46,168.65,10755.0
2019-07-08 11:40:00,168.67,168.78,168.5,168.78,5473.0,168.67,168.78,168.5,168.78,5473.0
2019-07-08 11:50:00,168.69,168.79,168.48,168.56,7182.0,168.69,168.79,168.48,168.56,7182.0
2019-07-08 12:00:00,168.51,168.51,167.65,167.91,19123.0,168.51,168.51,167.65,167.91,19123.0
2019-07-08 12:10:00,167.9,168.08,167.85,167.98,3633.0,167.9,168.08,167.85,167.98,3633.0
2019-07-08 12:20:00,168.06,168.08,167.08,167.08,24713.0,168.06,168.08,167.08,167.08,24713.0
2019-07-08 12:30:00,167.12,167.21,166.91,166.93,13073.0,167.12,167.21,166.91,166.93,13073.0
2019-07-08 12:40:00,166.99,167.46,166.93,167.39,6411.0,166.99,167.46,166.93,167.39,6411.0
2019-07-08 12:50:00,167.4,167.43,167.24,167.27,1400.0,167.4,167.43,167.24,167.27,1400.0
2019-07-08 13:00:00,167.31,167.38,167.03,167.04,7770.0,167.31,167.38,167.03,167.04,7770.0
2019-07-08 13:10:00,167.05,167.38,167.05,167.27,6065.0,167.05,167.38,167.05,167.27,6065.0
2019-07-08 13:20:00,167.22,167.52,167.22,167.33,6723.0,167.22,167.52,167.22,167.33,6723.0
2019-07-08 13:30:00,167.42,167.71,167.37,167.65,16354.0,167.42,167.71,167.37,167.65,16354.0
2019-07-08 13:40:00,167.68,167.68,167.38,167.53,10740.0,167.68,167.68,167.38,167.53,10740.0
2019-07-08 13:50:00,167.46,167.54,167.41,167.53,5017.0,167.46,167.54,167.41,167.53,5017.0
2019-07-08 14:00:00,167.55,167.55,167.31,167.36,5549.0,167.55,167.55,167.31,167.36,5549.0
2019-07-08 14:10:00,167.43,167.43,167.22,167.41,4712.0,167.43,167.43,167.22,167.41,4712.0
2019-07-08 14:20:00,167.36,167.48,167.16,167.48,5819.0,167.36,167.48,167.16,167.48,5819.0
2019-07-08 14:30:00,167.52,167.74,167.5,167.62,9375.0,167.52,167.74,167.5,167.62,9375.0
2019-07-08 14:40:00,167.68,168.05,167.63,168.05,4400.0,167.68,168.05,167.63,168.05,4400.0
2019-07-08 14:50:00,168.14,168.14,167.81,167.84,5348.0,168.14,168.14,167.81,167.84,5348.0
2019-07-08 15:00:00,167.88,168.04,167.75,168.03,8421.0,167.88,168.04,167.75,168.03,8421.0
2019-07-08 15:10:00,168.05,168.07,167.75,167.77,10258.0,168.05,168.07,167.75,167.77,10258.0
2019-07-08 15:20:00,167.74,167.87,167.59,167.83,10011.0,167.74,167.87,167.59,167.83,10011.0
2019-07-08 15:30:00,167.86,167.91,167.67,167.88,16790.0,167.86,167.91,167.67,167.88,16790.0
2019-07-08 15:40:00,167.92,167.93,167.7,167.77,13590.0,167.92,167.93,167.7,167.77,13590.0
2019-07-08 15:50:00,167.81,167.9,167.57,167.84,50165.0,167.81,167.9,167.57,167.84,50165.0
2019-07-09 09:30:00,167.38,169.09,166.78,168.91,43729.0,167.38,169.09,166.78,168.91,43729.0
2019-07-09 09:40:00,168.81,169.36,168.5,168.69,14692.0,168.81,169.36,168.5,168.69,14692.0
2019-07-09 09:50:00,168.83,168.88,168.52,168.6,6753.0,168.83,168.88,168.52,168.6,6753.0
2019-07-09 10:00:00,168.59,168.76,167.91,168.51,12209.0,168.59,168.76,167.91,168.51,12209.0
2019-07-09 10:10:00,168.63,168.79,168.31,168.78,10400.0,168.63,168.79,168.31,168.78,10400.0
2019-07-09 10:20:00,168.81,169.47,168.73,169.36,10904.0,168.81,169.47,168.73,169.36,10904.0
2019-07-09 10:30:00,169.44,169.8,169.29,169.66,20092.0,169.44,169.8,169.29,169.66,20092.0
2019-07-09 10:40:00,169.65,169.8,169.4,169.55,16074.0,169.65,169.8,169.4,169.55,16074.0
2019-07-09 10:50:00,169.64,169.7,169.39,169.63,10421.0,169.64,169.7,169.39,169.63,10421.0
2019-07-09 11:00:00,169.68,170.12,169.68,169.82,14972.0,169.68,170.12,169.68,169.82,14972.0
2019-07-09 11:10:00,169.93,170.62,169.84,170.61,16902.0,169.93,170.62,169.84,170.61,16902.0
2019-07-09 11:20:00,170.62,170.86,170.47,170.71,13430.0,170.62,170.86,170.47,170.71,13430.0
2019-07-09 11:30:00,170.72,171.04,170.55,171.02,22604.0,170.72,171.04,170.55,171.02,22604.0
2019-07-09 11:40:00,171.07,171.14,170.82,171.14,13911.0,171.07,171.14,170.82,171.14,13911.0
2019-07-09 11:50:00,171.12,171.26,170.88,171.19,11188.0,171.12,171.26,170.88,171.19,11188.0
2019-07-09 12:00:00,171.17,171.55,171.13,171.53,22989.0,171.17,171.55,171.13,171.53,22989.0
2019-07-09 12:10:00,171.57,171.84,171.35,171.35,17480.0,171.57,171.84,171.35,171.35,17480.0
2019-07-09 12:20:00,171.3,171.3,170.99,171.14,12836.0,171.3,171.3,170.99,171.14,12836.0
2019-07-09 12:30:00,171.14,171.28,171.11,171.25,8538.0,171.14,171.28,171.11,171.25,8538.0
2019-07-09 12:40:00,171.25,171.5,171.23,171.5,9105.0,171.25,171.5,171.23,171.5,9105.0
2019-07-09 12:50:00,171.42,171.42,171.11,171.19,33072.0,171.42,171.42,171.11,171.19,33072.0
2019-07-09 13:00:00,171.22,171.33,171.15,171.19,8571.0,171.22,171.33,171.15,171.19,8571.0
2019-07-09 13:10:00,171.13,171.3,171.12,171.27,3698.0,171.13,171.3,171.12,171.27,3698.0
2019-07-09 13:20:00,171.23,171.6,171.2,171.53,21858.0,171.23,171.6,171.2,171.53,21858.0
2019-07-09 13:30:00,171.48,171.66,171.27,171.38,9608.0,171.48,171.66,171.27,171.38,9608.0
2019-07-09 13:40:00,171.36,171.57,171.35,171.38,5710.0,171.36,171.57,171.35,171.38,5710.0
2019-07-09 13:50:00,171.38,171.53,171.31,171.49,8501.0,171.38,171.53,171.31,171.49,8501.0
2019-07-09 14:00:00,171.46,171.52,171.42,171.44,6368.0,171.46,171.52,171.42,171.44,6368.0
2019-07-09 14:10:00,171.44,171.63,171.36,171.62,11645.0,171.44,171.63,171.36,171.62,11645.0
2019-07-09 14:20:00,171.65,171.79,171.61,171.71,9932.0,171.65,171.79,171.61,171.71,9932.0
2019-07-09 14:30:00,171.74,171.76,171.63,171.69,6129.0,171.74,171.76,171.63,171.69,6129.0
2019-07-09 14:40:00,171.65,171.69,171.5,171.54,8800.0,171.65,171.69,171.5,171.54,8800.0
2019-07-09 14:50:00,171.53,171.6,171.51,171.59,6450.0,171.53,171.6,171.51,171.59,6450.0
2019-07-09 15:00:00,171.56,171.62,171.46,171.56,8046.0,171.56,171.62,171.46,171.56,8046.0
2019-07-09 15:10:00,171.53,171.74,171.32,171.71,19958.0,171.53,171.74,171.32,171.71,19958.0
2019-07-09 15:20:00,171.74,171.79,171.49,171.53,14948.0,171.74,171.79,171.49,171.53,14948.0
2019-07-09 15:30:00,171.51,171.87,171.48,171.84,25774.0,171.51,171.87,171.48,171.84,25774.0
2019-07-09 15:40:00,171.84,172.16,171.84,171.93,49575.0,171.84,172.16,171.84,171.93,49575.0
2019-07-09 15:50:00,171.95,172.12,171.75,171.91,65768.0,171.95,172.12,171.75,171.91,65768.0
2019-07-10 09:30:00,172.51,176.62,172.51,175.73,124240.0,172.51,176.62,172.51,175.73,124240.0
2019-07-10 09:40:00,175.52,175.84,173.58,173.91,48862.0,175.52,175.84,173.58,173.91,48862.0
2019-07-10 09:50:00,173.9,174.17,173.1,173.81,51472.0,173.9,174.17,173.1,173.81,51472.0
2019-07-10 10:00:00,173.88,174.5,173.35,173.65,43255.0,173.88,174.5,173.35,173.65,43255.0
2019-07-10 10:10:00,173.49,173.7,172.76,173.36,60704.0,173.49,173.7,172.76,173.36,60704.0
2019-07-10 10:20:00,173.4,173.47,172.61,172.66,20186.0,173.4,173.47,172.61,172.66,20186.0
2019-07-10 10:30:00,172.59,173.17,172.59,173.17,13106.0,172.59,173.17,172.59,173.17,13106.0
2019-07-10 10:40:00,173.09,173.14,172.72,172.77,13306.0,173.09,173.14,172.72,172.77,13306.0
2019-07-10 10:50:00,172.75,172.75,171.96,172.03,30389.0,172.75,172.75,171.96,172.03,30389.0
2019-07-10 11:00:00,172.04,172.45,172.04,172.4,22823.0,172.04,172.45,172.04,172.4,22823.0
2019-07-10 11:10:00,172.4,172.55,172.25,172.34,9965.0,172.4,172.55,172.25,172.34,9965.0
2019-07-10 11:20:00,172.42,172.81,172.18,172.58,7551.0,172.42,172.81,172.18,172.58,7551.0
2019-07-10 11:30:00,172.65,172.84,172.38,172.59,8215.0,172.65,172.84,172.38,172.59,8215.0
2019-07-10 11:40:00,172.6,172.96,172.51,172.94,8550.0,172.6,172.96,172.51,172.94,8550.0
2019-07-10 11:50:00,173.05,173.36,172.91,173.25,14044.0,173.05,173.36,172.91,173.25,14044.0
2019-07-10 12:00:00,173.23,173.44,173.16,173.36,9640.0,173.23,173.44,173.16,173.36,9640.0
2019-07-10 12:10:00,173.26,173.28,173.1,173.15,12661.0,173.26,173.28,173.1,173.15,12661.0
2019-07-10 12:20:00,173.14,173.14,172.85,172.88,8400.0,173.14,173.14,172.85,172.88,8400.0
2019-07-10 12:30:00,172.9,173.28,172.9,173.18,7973.0,172.9,173.28,172.9,173.18,7973.0
2019-07-10 12:40:00,173.18,173.31,173.15,173.18,10131.0,173.18,173.31,173.15,173.18,10131.0
2019-07-10 12:50:00,173.09,173.2,172.83,173.1,13713.0,173.09,173.2,172.83,173.1,13713.0
2019-07-10 13:00:00,173.13,173.23,173.06,173.14,4275.0,173.13,173.23,173.06,173.14,4275.0
2019-07-10 13:10:00,173.11,173.21,172.97,173.1,6419.0,173.11,173.21,172.97,173.1,6419.0
2019-07-10 13:20:00,173.12,173.38,172.96,173.08,11288.0,173.12,173.38,172.96,173.08,11288.0
2019-07-10 13:30:00,173.11,173.39,173.1,173.38,8660.0,173.11,173.39,173.1,173.38,8660.0
2019-07-10 13:40:00,173.42,173.71,173.39,173.46,12451.0,173.42,173.71,173.39,173.46,12451.0
2019-07-10 13:50:00,173.45,173.58,173.34,173.45,5619.0,173.45,173.58,173.34,173.45,5619.0
2019-07-10 14:00:00,173.53,173.65,173.21,173.21,4763.0,173.53,173.65,173.21,173.21,4763.0
2019-07-10 14:10:00,173.24,173.29,172.81,173.29,8143.0,173.24,173.29,172.81,173.29,8143.0
2019-07-10 14:20:00,173.28,173.49,173.2,173.37,8755.0,173.28,173.49,173.2,173.37,8755.0
2019-07-10 14:30:00,173.33,173.34,173.07,173.15,8232.0,173.33,173.34,173.07,173.15,8232.0
2019-07-10 14:40:00,173.17,173.31,173.13,173.18,10549.0,173.17,173.31,173.13,173.18,10549.0
2019-07-10 14:50:00,173.18,173.61,173.18,173.51,10301.0,173.18,173.61,173.18,173.51,10301.0
2019-07-10 15:00:00,173.51,173.77,173.45,173.77,10049.0,173.51,173.77,173.45,173.77,10049.0
2019-07-10 15:10:00,173.8,174.22,173.77,174.21,25222.0,173.8,174.22,173.77,174.21,25222.0
2019-07-10 15:20:00,174.21,174.23,173.9,173.97,20322.0,174.21,174.23,173.9,173.97,20322.0
2019-07-10 15:30:00,173.94,174.05,173.71,173.71,12067.0,173.94,174.05,173.71,173.71,12067.0
2019-07-10 15:40:00,173.64,173.78,173.51,173.71,19842.0,173.64,173.78,173.51,173.71,19842.0
2019-07-10 15:50:00,173.66,173.89,173.5,173.82,39816.0,173.66,173.89,173.5,173.82,39816.0
2019-07-11 09:30:00,175.28,175.28,173.61,173.86,51121.0,175.28,175.28,173.61,173.86,51121.0
2019-07-11 09:40:00,173.52,174.19,173.3,174.04,11686.0,173.52,174.19,173.3,174.04,11686.0
2019-07-11 09:50:00,173.69,174.19,173.43,174.16,9644.0,173.69,174.19,173.43,174.16,9644.0
2019-07-11 10:00:00,174.23,174.35,173.49,173.63,11433.0,174.23,174.35,173.49,173.63,11433.0
2019-07-11 10:10:00,173.56,174.09,173.51,174.06,25728.0,173.56,174.09,173.51,174.06,25728.0
2019-07-11 10:20:00,174.07,174.8,174.07,174.72,35451.0,174.07,174.8,174.07,174.72,35451.0
2019-07-11 10:30:00,174.64,174.64,173.84,173.93,6077.0,174.64,174.64,173.84,173.93,6077.0
2019-07-11 10:40:00,173.96,173.97,173.53,173.76,8702.0,173.96,173.97,173.53,173.76,8702.0
2019-07-11 10:50:00,173.77,174.23,173.72,174.13,10732.0,173.77,174.23,173.72,174.13,10732.0
2019-07-11 11:00:00,174.13,174.86,174.1,174.86,15218.0,174.13,174.86,174.1,174.86,15218.0
2019-07-11 11:10:00,174.79,174.79,174.55,174.55,7197.0,174.79,174.79,174.55,174.55,7197.0
2019-07-11 11:20:00,174.63,174.97,174.6,174.97,8194.0,174.63,174.97,174.6,174.97,8194.0
2019-07-11 11:30:00,174.92,175.32,174.84,174.94,14306.0,174.92,175.32,174.84,174.94,14306.0
2019-07-11 11:40:00,174.96,174.98,174.7,174.89,6176.0,174.96,174.98,174.7,174.89,6176.0
2019-07-11 11:50:00,174.94,175.07,174.81,175.07,6846.0,174.94,175.07,174.81,175.07,6846.0
2019-07-11 12:00:00,175.05,175.46,175.02,175.13,9070.0,175.05,175.46,175.02,175.13,9070.0
2019-07-11 12:10:00,175.08,175.09,174.81,174.91,5545.0,175.08,175.09,174.81,174.91,5545.0
2019-07-11 12:20:00,174.92,174.92,174.51,174.82,10431.0,174.92,174.92,174.51,174.82,10431.0
2019-07-11 12:30:00,174.87,175.28,174.85,175.13,19265.0,174.87,175.28,174.85,175.13,19265.0
2019-07-11 12:40:00,175.13,175.64,175.11,175.58,14587.0,175.13,175.64,175.11,175.58,14587.0
2019-07-11 12:50:00,175.54,175.7,175.31,175.62,9151.0,175.54,175.7,175.31,175.62,9151.0
2019-07-11 13:00:00,175.59,175.7,175.32,175.34,10413.0,175.59,175.7,175.32,175.34,10413.0
2019-07-11 13:10:00,175.33,175.79,175.33,175.44,10849.0,175.33,175.79,175.33,175.44,10849.0
2019-07-11 13:20:00,175.43,175.53,175.1,175.1,9546.0,175.43,175.53,175.1,175.1,9546.0
2019-07-11 13:30:00,175.12,175.23,174.62,174.83,17351.0,175.12,175.23,174.62,174.83,17351.0
2019-07-11 13:40:00,174.82,175.2,174.8,174.94,33235.0,174.82,175.2,174.8,174.94,33235.0
2019-07-11 13:50:00,174.89,175.17,174.89,175.11,27424.0,174.89,175.17,174.89,175.11,27424.0
2019-07-11 14:00:00,175.14,175.27,174.99,175.15,17116.0,175.14,175.27,174.99,175.15,17116.0
2019-07-11 14:10:00,175.15,175.15,174.64,174.64,16557.0,175.15,175.15,174.64,174.64,16557.0
2019-07-11 14:20:00,174.65,174.65,174.12,174.31,18522.0,174.65,174.65,174.12,174.31,18522.0
2019-07-11 14:30:00,174.32,174.59,174.31,174.37,11621.0,174.32,174.59,174.31,174.37,11621.0
2019-07-11 14:40:00,174.36,174.99,174.36,174.55,16078.0,174.36,174.99,174.36,174.55,16078.0
2019-07-11 14:50:00,174.54,174.62,174.44,174.44,7384.0,174.54,174.62,174.44,174.44,7384.0
2019-07-11 15:00:00,174.48,174.92,174.41,174.91,9706.0,174.48,174.92,174.41,174.91,9706.0
2019-07-11 15:10:00,174.87,174.88,174.73,174.85,9149.0,174.87,174.88,174.73,174.85,9149.0
2019-07-11 15:20:00,174.86,174.86,174.69,174.76,15840.0,174.86,174.86,174.69,174.76,15840.0
2019-07-11 15:30:00,174.81,175.27,174.81,175.19,21764.0,174.81,175.27,174.81,175.19,21764.0
2019-07-11 15:40:00,175.19,175.54,175.1,175.54,26624.0,175.19,175.54,175.1,175.54,26624.0
2019-07-11 15:50:00,175.56,175.69,175.39,175.65,44838.0,175.56,175.69,175.39,175.65,44838.0
2019-07-12 09:30:00,176.0,176.64,175.86,175.86,43190.0,176.0,176.64,175.86,175.86,43190.0
2019-07-12 09:40:00,175.94,176.14,175.08,175.38,17620.0,175.94,176.14,175.08,175.38,17620.0
2019-07-12 09:50:00,175.41,175.65,174.52,174.59,20404.0,175.41,175.65,174.52,174.59,20404.0
2019-07-12 10:00:00,174.52,174.72,174.44,174.46,31102.0,174.52,174.72,174.44,174.46,31102.0
2019-07-12 10:10:00,174.41,174.62,174.02,174.39,19474.0,174.41,174.62,174.02,174.39,19474.0
2019-07-12 10:20:00,174.28,174.52,173.52,173.7,14781.0,174.28,174.52,173.52,173.7,14781.0
2019-07-12 10:30:00,173.7,174.0,173.01,173.35,23214.0,173.7,174.0,173.01,173.35,23214.0
2019-07-12 10:40:00,173.35,174.27,173.35,174.11,16140.0,173.35,174.27,173.35,174.11,16140.0
2019-07-12 10:50:00,174.13,174.18,173.53,173.77,18259.0,174.13,174.18,173.53,173.77,18259.0
2019-07-12 11:00:00,173.74,174.08,173.69,173.85,14676.0,173.74,174.08,173.69,173.85,14676.0
2019-07-12 11:10:00,173.88,174.19,173.76,174.15,17705.0,173.88,174.19,173.76,174.15,17705.0
2019-07-12 11:20:00,174.18,174.57,173.97,174.57,26778.0,174.18,174.57,173.97,174.57,26778.0
2019-07-12 11:30:00,174.59,174.59,174.12,174.28,10636.0,174.59,174.59,174.12,174.28,10636.0
2019-07-12 11:40:00,174.44,174.5,174.18,174.22,6341.0,174.44,174.5,174.18,174.22,6341.0
2019-07-12 11:50:00,174.22,174.9,174.18,174.9,6910.0,174.22,174.9,174.18,174.9,6910.0
2019-07-12 12:00:00,174.86,174.92,174.61,174.73,5934.0,174.86,174.92,174.61,174.73,5934.0
2019-07-12 12:10:00,174.67,174.73,174.44,174.57,6268.0,174.67,174.73,174.44,174.57,6268.0
2019-07-12 12:20:00,174.5,174.58,174.26,174.3,6432.0,174.5,174.58,174.26,174.3,6432.0
2019-07-12 12:30:00,174.36,174.44,174.0,174.44,10750.0,174.36,174.44,174.0,174.44,10750.0
2019-07-12 12:40:00,174.54,174.55,174.32,174.35,6119.0,174.54,174.55,174.32,174.35,6119.0
2019-07-12 12:50:00,174.23,174.36,174.16,174.35,7348.0,174.23,174.36,174.16,174.35,7348.0
2019-07-12 13:00:00,174.4,174.77,174.37,174.53,12595.0,174.4,174.77,174.37,174.53,12595.0
2019-07-12 13:10:00,174.53,174.53,174.13,174.27,4360.0,174.53,174.53,174.13,174.27,4360.0
2019-07-12 13:20:00,174.33,174.39,174.19,174.2,5900.0,174.33,174.39,174.19,174.2,5900.0
2019-07-12 13:30:00,174.17,174.49,174.17,174.38,7559.0,174.17,174.49,174.17,174.38,7559.0
2019-07-12 13:40:00,174.33,174.59,174.33,174.43,4612.0,174.33,174.59,174.33,174.43,4612.0
2019-07-12 13:50:00,174.41,174.93,174.41,174.71,8729.0,174.41,174.93,174.41,174.71,8729.0
2019-07-12 14:00:00,174.73,174.91,174.71,174.91,10933.0,174.73,174.91,174.71,174.91,10933.0
2019-07-12 14:10:00,174.93,175.06,174.73,174.74,8509.0,174.93,175.06,174.73,174.74,8509.0
2019-07-12 14:20:00,174.74,175.15,174.67,175.14,6481.0,174.74,175.15,174.67,175.14,6481.0
2019-07-12 14:30:00,175.12,175.15,174.96,175.1,7069.0,175.12,175.15,174.96,175.1,7069.0
2019-07-12 14:40:00,175.17,175.4,175.09,175.24,7915.0,175.17,175.4,175.09,175.24,7915.0
2019-07-12 14:50:00,175.28,175.29,174.76,174.76,13932.0,175.28,175.29,174.76,174.76,13932.0
2019-07-12 15:00:00,174.79,174.85,174.62,174.69,12179.0,174.79,174.85,174.62,174.69,12179.0
2019-07-12 15:10:00,174.71,174.84,174.67,174.77,7362.0,174.71,174.84,174.67,174.77,7362.0
2019-07-12 15:20:00,174.83,175.06,174.77,174.97,23696.0,174.83,175.06,174.77,174.97,23696.0
2019-07-12 15:30:00,174.98,175.55,174.98,175.39,14724.0,174.98,175.55,174.98,175.39,14724.0
2019-07-12 15:40:00,175.39,175.43,175.03,175.05,23924.0,175.39,175.43,175.03,175.05,23924.0
2019-07-12 15:50:00,175.03,175.34,174.89,175.07,80063.0,175.03,175.34,174.89,175.07,80063.0
2019-07-15 09:30:00,175.58,176.07,174.21,174.69,27322.0,175.58,176.07,174.21,174.69,27322.0
2019-07-15 09:40:00,174.81,175.69,174.81,175.66,10598.0,174.81,175.69,174.81,175.66,10598.0
2019-07-15 09:50:00,175.54,175.87,175.26,175.26,8409.0,175.54,175.87,175.26,175.26,8409.0
2019-07-15 10:00:00,175.52,175.9,175.25,175.65,6669.0,175.52,175.9,175.25,175.65,6669.0
2019-07-15 10:10:00,175.59,175.71,175.31,175.7,7177.0,175.59,175.71,175.31,175.7,7177.0
2019-07-15 10:20:00,175.79,175.88,175.45,175.67,8640.0,175.79,175.88,175.45,175.67,8640.0
2019-07-15 10:30:00,175.65,175.76,174.81,174.81,10909.0,175.65,175.76,174.81,174.81,10909.0
2019-07-15 10:40:00,174.95,175.12,174.69,175.0,5241.0,174.95,175.12,174.69,175.0,5241.0
2019-07-15 10:50:00,175.0,175.38,174.9,175.38,9552.0,175.0,175.38,174.9,175.38,9552.0
2019-07-15 11:00:00,175.37,175.72,175.23,175.3,6693.0,175.37,175.72,175.23,175.3,6693.0
2019-07-15 11:10:00,175.33,175.35,174.74,174.78,20782.0,175.33,175.35,174.74,174.78,20782.0
2019-07-15 11:20:00,174.75,174.92,174.67,174.68,3697.0,174.75,174.92,174.67,174.68,3697.0
2019-07-15 11:30:00,174.6,174.63,174.39,174.45,6299.0,174.6,174.63,174.39,174.45,6299.0
2019-07-15 11:40:00,174.5,174.66,174.38,174.66,3216.0,174.5,174.66,174.38,174.66,3216.0
2019-07-15 11:50:00,174.6,174.75,174.46,174.49,12774.0,174.6,174.75,174.46,174.49,12774.0
2019-07-15 12:00:00,174.46,174.63,173.92,174.14,44205.0,174.46,174.63,173.92,174.14,44205.0
2019-07-15 12:10:00,174.14,174.15,173.75,173.84,5953.0,174.14,174.15,173.75,173.84,5953.0
2019-07-15 12:20:00,173.87,173.91,173.69,173.81,6695.0,173.87,173.91,173.69,173.81,6695.0
2019-07-15 12:30:00,173.84,174.13,173.79,174.11,6371.0,173.84,174.13,173.79,174.11,6371.0
2019-07-15 12:40:00,174.15,174.29,173.95,173.97,12399.0,174.15,174.29,173.95,173.97,12399.0
2019-07-15 12:50:00,174.05,174.19,173.92,174.08,12212.0,174.05,174.19,173.92,174.08,12212.0
2019-07-15 13:00:00,174.19,174.19,173.96,173.99,4956.0,174.19,174.19,173.96,173.99,4956.0
2019-07-15 13:10:00,174.02,174.2,173.86,173.91,4101.0,174.02,174.2,173.86,173.91,4101.0
2019-07-15 13:20:00,173.94,174.04,173.89,174.04,4088.0,173.94,174.04,173.89,174.04,4088.0
2019-07-15 13:30:00,174.08,174.2,173.99,174.2,4150.0,174.08,174.2,173.99,174.2,4150.0
2019-07-15 13:40:00,174.2,174.23,173.91,173.92,12294.0,174.2,174.23,173.91,173.92,12294.0
2019-07-15 13:50:00,173.89,174.04,173.87,173.95,7713.0,173.89,174.04,173.87,173.95,7713.0
2019-07-15 14:00:00,173.97,174.2,173.97,174.13,6848.0,173.97,174.2,173.97,174.13,6848.0
2019-07-15 14:10:00,174.07,174.13,173.92,174.05,8517.0,174.07,174.13,173.92,174.05,8517.0
2019-07-15 14:20:00,174.05,174.13,173.9,173.95,9087.0,174.05,174.13,173.9,173.95,9087.0
2019-07-15 14:30:00,173.97,174.05,173.92,173.93,3999.0,173.97,174.05,173.92,173.93,3999.0
2019-07-15 14:40:00,173.97,174.18,173.96,174.18,10592.0,173.97,174.18,173.96,174.18,10592.0
2019-07-15 14:50:00,174.18,174.32,174.14,174.26,12514.0,174.18,174.32,174.14,174.26,12514.0
2019-07-15 15:00:00,174.29,174.47,174.17,174.17,10101.0,174.29,174.47,174.17,174.17,10101.0
2019-07-15 15:10:00,174.19,174.23,173.97,174.07,18965.0,174.19,174.23,173.97,174.07,18965.0
2019-07-15 15:20:00,174.05,174.28,174.04,174.15,12102.0,174.05,174.28,174.04,174.15,12102.0
2019-07-15 15:30:00,174.19,174.35,174.15,174.28,11015.0,174.19,174.35,174.15,174.28,11015.0
2019-07-15 15:40:00,174.3,174.36,174.21,174.27,22024.0,174.3,174.36,174.21,174.27,22024.0
2019-07-15 15:50:00,174.3,174.39,174.03,174.38,40460.0,174.3,174.39,174.03,174.38,40460.0
2019-07-16 09:30:00,174.48,176.9,174.48,174.61,56490.0,174.48,176.9,174.48,174.61,56490.0
2019-07-16 09:40:00,174.51,175.14,174.25,174.32,33105.0,174.51,175.14,174.25,174.32,33105.0
2019-07-16 09:50:00,174.34,175.06,173.85,174.68,61025.0,174.34,175.06,173.85,174.68,61025.0
2019-07-16 10:00:00,174.67,174.8,173.89,174.01,19843.0,174.67,174.8,173.89,174.01,19843.0
2019-07-16 10:10:00,174.11,174.12,172.79,173.06,19513.0,174.11,174.12,172.79,173.06,19513.0
2019-07-16 10:20:00,172.94,173.48,172.93,173.24,23311.0,172.94,173.48,172.93,173.24,23311.0
2019-07-16 10:30:00,173.21,173.38,172.86,173.33,14124.0,173.21,173.38,172.86,173.33,14124.0
2019-07-16 10:40:00,173.38,173.39,173.06,173.24,10981.0,173.38,173.39,173.06,173.24,10981.0
2019-07-16 10:50:00,173.24,173.4,172.33,172.49,20128.0,173.24,173.4,172.33,172.49,20128.0
2019-07-16 11:00:00,172.57,172.85,172.22,172.26,15570.0,172.57,172.85,172.22,172.26,15570.0
2019-07-16 11:10:00,172.31,172.57,172.16,172.4,13037.0,172.31,172.57,172.16,172.4,13037.0
2019-07-16 11:20:00,172.41,172.67,172.3,172.56,9720.0,172.41,172.67,172.3,172.56,9720.0
2019-07-16 11:30:00,172.56,172.84,172.44,172.44,9715.0,172.56,172.84,172.44,172.44,9715.0
2019-07-16 11:40:00,172.49,172.52,171.77,172.0,115195.0,172.49,172.52,171.77,172.0,115195.0
2019-07-16 11:50:00,171.92,172.07,171.4,171.42,10224.0,171.92,172.07,171.4,171.42,10224.0
2019-07-16 12:00:00,171.5,171.5,170.75,170.84,19315.0,171.5,171.5,170.75,170.84,19315.0
2019-07-16 12:10:00,170.77,171.27,170.58,170.87,48685.0,170.77,171.27,170.58,170.87,48685.0
2019-07-16 12:20:00,170.92,171.4,170.92,171.27,11637.0,170.92,171.4,170.92,171.27,11637.0
2019-07-16 12:30:00,171.22,171.28,171.04,171.28,16338.0,171.22,171.28,171.04,171.28,16338.0
2019-07-16 12:40:00,171.24,171.78,171.24,171.75,10924.0,171.24,171.78,171.24,171.75,10924.0
2019-07-16 12:50:00,171.78,171.94,171.63,171.84,10435.0,171.78,171.94,171.63,171.84,10435.0
2019-07-16 13:00:00,171.86,172.23,171.71,172.16,10211.0,171.86,172.23,171.71,172.16,10211.0
2019-07-16 13:10:00,172.13,172.45,172.09,172.2,24219.0,172.13,172.45,172.09,172.2,24219.0
2019-07-16 13:20:00,172.12,172.33,172.0,172.08,11477.0,172.12,172.33,172.0,172.08,11477.0
2019-07-16 13:30:00,172.05,172.28,172.04,172.07,6585.0,172.05,172.28,172.04,172.07,6585.0
2019-07-16 13:40:00,172.01,172.11,171.74,171.98,9569.0,172.01,172.11,171.74,171.98,9569.0
2019-07-16 13:50:00,172.0,172.04,171.4,171.44,15453.0,172.0,172.04,171.4,171.44,15453.0
2019-07-16 14:00:00,171.53,171.75,171.52,171.57,4221.0,171.53,171.75,171.52,171.57,4221.0
2019-07-16 14:10:00,171.6,171.67,171.43,171.53,7684.0,171.6,171.67,171.43,171.53,7684.0
2019-07-16 14:20:00,171.54,171.54,171.13,171.19,10488.0,171.54,171.54,171.13,171.19,10488.0
2019-07-16 14:30:00,171.21,171.27,171.01,171.27,7412.0,171.21,171.27,171.01,171.27,7412.0
2019-07-16 14:40:00,171.21,171.45,171.21,171.3,12752.0,171.21,171.45,171.21,171.3,12752.0
2019-07-16 14:50:00,171.3,171.43,171.19,171.21,13151.0,171.3,171.43,171.19,171.21,13151.0
2019-07-16 15:00:00,171.22,171.24,170.9,170.95,20979.0,171.22,171.24,170.9,170.95,20979.0
2019-07-16 15:10:00,170.93,171.12,170.81,170.84,9536.0,170.93,171.12,170.81,170.84,9536.0
2019-07-16 15:20:00,170.87,171.01,170.61,170.61,14115.0,170.87,171.01,170.61,170.61,14115.0
2019-07-16 15:30:00,170.64,170.88,170.59,170.84,21274.0,170.64,170.88,170.59,170.84,21274.0
2019-07-16 15:40:00,170.83,170.87,170.7,170.81,20453.0,170.83,170.87,170.7,170.81,20453.0
2019-07-16 15:50:00,170.85,171.07,170.82,171.04,73793.0,170.85,171.07,170.82,171.04,73793.0
2019-07-17 09:30:00,170.9,171.49,170.06,171.21,42247.0,170.9,171.49,170.06,171.21,42247.0
2019-07-17 09:40:00,171.17,172.64,171.17,172.32,29014.0,171.17,172.64,171.17,172.32,29014.0
2019-07-17 09:50:00,172.46,172.74,172.14,172.54,41191.0,172.46,172.74,172.14,172.54,41191.0
2019-07-17 10:00:00,172.47,173.08,172.47,172.94,26017.0,172.47,173.08,172.47,172.94,26017.0
2019-07-17 10:10:00,172.94,173.02,172.21,172.3,23215.0,172.94,173.02,172.21,172.3,23215.0
2019-07-17 10:20:00,172.27,172.59,172.23,172.38,21691.0,172.27,172.59,172.23,172.38,21691.0
2019-07-17 10:30:00,172.3,172.47,171.77,171.83,33812.0,172.3,172.47,171.77,171.83,33812.0
2019-07-17 10:40:00,171.89,171.89,170.96,171.24,21787.0,171.89,171.89,170.96,171.24,21787.0
2019-07-17 10:50:00,171.07,171.58,171.07,171.51,10477.0,171.07,171.58,171.07,171.51,10477.0
2019-07-17 11:00:00,171.55,171.77,171.42,171.74,8506.0,171.55,171.77,171.42,171.74,8506.0
2019-07-17 11:10:00,171.72,172.52,171.72,172.3,5547.0,171.72,172.52,171.72,172.3,5547.0
2019-07-17 11:20:00,172.22,172.32,171.95,171.95,5365.0,172.22,172.32,171.95,171.95,5365.0
2019-07-17 11:30:00,171.9,172.05,171.85,171.9,8285.0,171.9,172.05,171.85,171.9,8285.0
2019-07-17 11:40:00,171.92,172.23,171.8,172.2,15269.0,171.92,172.23,171.8,172.2,15269.0
2019-07-17 11:50:00,172.2,172.3,172.04,172.12,4302.0,172.2,172.3,172.04,172.12,4302.0
2019-07-17 12:00:00,172.15,172.37,171.99,172.02,7580.0,172.15,172.37,171.99,172.02,7580.0
2019-07-17 12:10:00,172.04,172.07,171.69,171.71,10722.0,172.04,172.07,171.69,171.71,10722.0
2019-07-17 12:20:00,171.75,171.77,171.57,171.57,8144.0,171.75,171.77,171.57,171.57,8144.0
2019-07-17 12:30:00,171.59,171.76,171.58,171.74,8208.0,171.59,171.76,171.58,171.74,8208.0
2019-07-17 12:40:00,171.75,171.95,171.75,171.82,4337.0,171.75,171.95,171.75,171.82,4337.0
2019-07-17 12:50:00,171.82,172.09,171.71,171.93,8093.0,171.82,172.09,171.71,171.93,8093.0
2019-07-17 13:00:00,172.0,172.0,171.36,171.42,7485.0,172.0,172.0,171.36,171.42,7485.0
2019-07-17 13:10:00,171.45,171.83,171.45,171.83,2520.0,171.45,171.83,171.45,171.83,2520.0
2019-07-17 13:20:00,171.89,172.31,171.88,172.03,20898.0,171.89,172.31,171.88,172.03,20898.0
2019-07-17 13:30:00,172.1,172.26,171.99,172.21,12854.0,172.1,172.26,171.99,172.21,12854.0
2019-07-17 13:40:00,172.1,172.67,172.1,172.45,11849.0,172.1,172.67,172.1,172.45,11849.0
2019-07-17 13:50:00,172.51,172.58,172.26,172.29,7489.0,172.51,172.58,172.26,172.29,7489.0
2019-07-17 14:00:00,172.23,172.35,172.07,172.34,8677.0,172.23,172.35,172.07,172.34,8677.0
2019-07-17 14:10:00,172.41,172.62,172.34,172.54,8216.0,172.41,172.62,172.34,172.54,8216.0
2019-07-17 14:20:00,172.56,172.82,172.56,172.77,8613.0,172.56,172.82,172.56,172.77,8613.0
2019-07-17 14:30:00,172.7,172.82,172.56,172.56,7820.0,172.7,172.82,172.56,172.56,7820.0
2019-07-17 14:40:00,172.54,172.8,172.53,172.66,7262.0,172.54,172.8,172.53,172.66,7262.0
2019-07-17 14:50:00,172.74,172.77,172.37,172.39,11609.0,172.74,172.77,172.37,172.39,11609.0
2019-07-17 15:00:00,172.3,172.36,172.15,172.36,9280.0,172.3,172.36,172.15,172.36,9280.0
2019-07-17 15:10:00,172.35,172.44,172.24,172.26,7994.0,172.35,172.44,172.24,172.26,7994.0
2019-07-17 15:20:00,172.2,172.27,172.07,172.14,5567.0,172.2,172.27,172.07,172.14,5567.0
2019-07-17 15:30:00,172.1,172.52,172.1,172.47,12381.0,172.1,172.52,172.1,172.47,12381.0
2019-07-17 15:40:00,172.45,173.0,172.39,173.0,21527.0,172.45,173.0,172.39,173.0,21527.0
2019-07-17 15:50:00,173.0,173.02,172.6,172.75,44460.0,173.0,173.02,172.6,172.75,44460.0
2019-07-18 09:30:00,172.61,174.24,172.34,173.5,57340.0,172.61,174.24,172.34,173.5,57340.0
2019-07-18 09:40:00,173.33,173.56,172.73,173.5,19644.0,173.33,173.56,172.73,173.5,19644.0
2019-07-18 09:50:00,173.38,173.42,172.78,172.94,12073.0,173.38,173.42,172.78,172.94,12073.0
2019-07-18 10:00:00,172.89,173.32,172.72,172.96,7145.0,172.89,173.32,172.72,172.96,7145.0
2019-07-18 10:10:00,172.94,173.55,172.94,173.28,5584.0,172.94,173.55,172.94,173.28,5584.0
2019-07-18 10:20:00,173.37,173.41,173.2,173.23,9403.0,173.37,173.41,173.2,173.23,9403.0
2019-07-18 10:30:00,173.16,173.21,172.55,172.55,14226.0,173.16,173.21,172.55,172.55,14226.0
2019-07-18 10:40:00,172.62,173.41,172.6,173.24,2935.0,172.62,173.41,172.6,173.24,2935.0
2019-07-18 10:50:00,173.3,173.54,173.0,173.33,8381.0,173.3,173.54,173.0,173.33,8381.0
2019-07-18 11:00:00,173.28,173.3,172.96,172.96,5274.0,173.28,173.3,172.96,172.96,5274.0
2019-07-18 11:10:00,172.96,173.07,172.76,172.92,7271.0,172.96,173.07,172.76,172.92,7271.0
2019-07-18 11:20:00,172.9,173.06,172.76,172.98,4445.0,172.9,173.06,172.76,172.98,4445.0
2019-07-18 11:30:00,172.99,172.99,172.4,172.45,8198.0,172.99,172.99,172.4,172.45,8198.0
2019-07-18 11:40:00,172.32,172.32,171.25,171.25,25307.0,172.32,172.32,171.25,171.25,25307.0
2019-07-18 11:50:00,171.31,171.61,171.3,171.4,7025.0,171.31,171.61,171.3,171.4,7025.0
2019-07-18 12:00:00,171.39,171.88,171.34,171.78,3700.0,171.39,171.88,171.34,171.78,3700.0
2019-07-18 12:10:00,172.02,172.45,172.02,172.45,3777.0,172.02,172.45,172.02,172.45,3777.0
2019-07-18 12:20:00,172.46,172.46,172.2,172.2,3503.0,172.46,172.46,172.2,172.2,3503.0
2019-07-18 12:30:00,172.2,172.26,171.95,171.99,3200.0,172.2,172.26,171.95,171.99,3200.0
2019-07-18 12:40:00,172.09,172.37,171.98,172.07,4239.0,172.09,172.37,171.98,172.07,4239.0
2019-07-18 12:50:00,172.19,172.32,172.01,172.11,2048.0,172.19,172.32,172.01,172.11,2048.0
2019-07-18 13:00:00,172.19,172.21,171.98,172.11,4024.0,172.19,172.21,171.98,172.11,4024.0
2019-07-18 13:10:00,172.29,172.37,172.19,172.28,2600.0,172.29,172.37,172.19,172.28,2600.0
2019-07-18 13:20:00,172.24,172.25,172.05,172.08,4125.0,172.24,172.25,172.05,172.08,4125.0
2019-07-18 13:30:00,172.05,172.18,172.04,172.14,4416.0,172.05,172.18,172.04,172.14,4416.0
2019-07-18 13:40:00,172.05,172.06,171.78,171.82,3735.0,172.05,172.06,171.78,171.82,3735.0
2019-07-18 13:50:00,171.77,172.09,171.65,172.09,12474.0,171.77,172.09,171.65,172.09,12474.0
2019-07-18 14:00:00,172.08,172.47,172.0,172.47,2359.0,172.08,172.47,172.0,172.47,2359.0
2019-07-18 14:10:00,172.49,172.96,172.46,172.92,9153.0,172.49,172.96,172.46,172.92,9153.0
2019-07-18 14:20:00,172.98,173.0,172.7,172.77,11288.0,172.98,173.0,172.7,172.77,11288.0
2019-07-18 14:30:00,172.79,173.45,172.71,173.36,7129.0,172.79,173.45,172.71,173.36,7129.0
2019-07-18 14:40:00,173.47,173.73,173.42,173.44,7518.0,173.47,173.73,173.42,173.44,7518.0
2019-07-18 14:50:00,173.41,173.41,173.13,173.23,8499.0,173.41,173.41,173.13,173.23,8499.0
2019-07-18 15:00:00,173.25,173.32,172.98,173.04,7582.0,173.25,173.32,172.98,173.04,7582.0
2019-07-18 15:10:00,173.01,173.27,172.94,173.06,8069.0,173.01,173.27,172.94,173.06,8069.0
2019-07-18 15:20:00,173.0,173.16,172.96,173.16,6273.0,173.0,173.16,172.96,173.16,6273.0
2019-07-18 15:30:00,173.17,173.26,173.03,173.17,17266.0,173.17,173.26,173.03,173.17,17266.0
2019-07-18 15:40:00,173.16,173.16,172.86,172.92,22478.0,173.16,173.16,172.86,172.92,22478.0
2019-07-18 15:50:00,172.92,173.21,172.85,173.16,55302.0,172.92,173.21,172.85,173.16,55302.0
2019-07-19 09:30:00,174.13,174.26,172.49,173.7,25573.0,174.13,174.26,172.49,173.7,25573.0
2019-07-19 09:40:00,173.63,173.63,172.66,172.91,15594.0,173.63,173.63,172.66,172.91,15594.0
2019-07-19 09:50:00,172.8,173.18,172.67,173.05,18262.0,172.8,173.18,172.67,173.05,18262.0
2019-07-19 10:00:00,173.1,173.33,172.71,172.83,9488.0,173.1,173.33,172.71,172.83,9488.0
2019-07-19 10:10:00,172.72,173.39,172.59,173.3,6879.0,172.72,173.39,172.59,173.3,6879.0
2019-07-19 10:20:00,173.29,173.29,172.6,173.05,8966.0,173.29,173.29,172.6,173.05,8966.0
2019-07-19 10:30:00,173.04,173.14,172.91,172.99,7046.0,173.04,173.14,172.91,172.99,7046.0
2019-07-19 10:40:00,172.93,173.04,172.7,172.7,8522.0,172.93,173.04,172.7,172.7,8522.0
2019-07-19 10:50:00,172.62,172.73,172.36,172.64,11185.0,172.62,172.73,172.36,172.64,11185.0
2019-07-19 11:00:00,172.58,172.92,172.4,172.89,15498.0,172.58,172.92,172.4,172.89,15498.0
2019-07-19 11:10:00,172.89,173.07,172.78,173.0,4213.0,172.89,173.07,172.78,173.0,4213.0
2019-07-19 11:20:00,172.93,172.98,172.75,172.76,6514.0,172.93,172.98,172.75,172.76,6514.0
2019-07-19 11:30:00,172.81,172.81,172.29,172.29,9901.0,172.81,172.81,172.29,172.29,9901.0
2019-07-19 11:40:00,172.27,172.27,171.76,171.91,8408.0,172.27,172.27,171.76,171.91,8408.0
2019-07-19 11:50:00,171.99,172.07,171.92,171.96,5935.0,171.99,172.07,171.92,171.96,5935.0
2019-07-19 12:00:00,172.0,172.09,171.93,172.09,6012.0,172.0,172.09,171.93,172.09,6012.0
2019-07-19 12:10:00,172.03,172.29,171.94,172.15,7121.0,172.03,172.29,171.94,172.15,7121.0
2019-07-19 12:20:00,172.08,172.41,172.08,172.41,4500.0,172.08,172.41,172.08,172.41,4500.0
2019-07-19 12:30:00,172.42,172.43,172.32,172.4,3871.0,172.42,172.43,172.32,172.4,3871.0
2019-07-19 12:40:00,172.33,172.43,172.27,172.43,5122.0,172.33,172.43,172.27,172.43,5122.0
2019-07-19 12:50:00,172.44,172.47,172.27,172.31,9308.0,172.44,172.47,172.27,172.31,9308.0
2019-07-19 13:00:00,172.27,172.27,171.87,171.87,5577.0,172.27,172.27,171.87,171.87,5577.0
2019-07-19 13:10:00,171.98,172.07,171.86,172.05,8755.0,171.98,172.07,171.86,172.05,8755.0
2019-07-19 13:20:00,172.06,172.06,171.83,171.89,4075.0,172.06,172.06,171.83,171.89,4075.0
2019-07-19 13:30:00,171.88,171.89,171.42,171.42,5476.0,171.88,171.89,171.42,171.42,5476.0
2019-07-19 13:40:00,171.5,171.51,171.39,171.49,5716.0,171.5,171.51,171.39,171.49,5716.0
2019-07-19 13:50:00,171.56,171.65,171.19,171.34,8598.0,171.56,171.65,171.19,171.34,8598.0
2019-07-19 14:00:00,171.45,171.95,171.44,171.52,8793.0,171.45,171.95,171.44,171.52,8793.0
2019-07-19 14:10:00,171.53,171.53,171.2,171.28,3200.0,171.53,171.53,171.2,171.28,3200.0
2019-07-19 14:20:00,171.22,171.29,170.74,170.74,7034.0,171.22,171.29,170.74,170.74,7034.0
2019-07-19 14:30:00,170.79,170.93,170.59,170.7,9342.0,170.79,170.93,170.59,170.7,9342.0
2019-07-19 14:40:00,170.69,170.89,170.58,170.86,12622.0,170.69,170.89,170.58,170.86,12622.0
2019-07-19 14:50:00,170.87,171.03,170.71,171.0,11571.0,170.87,171.03,170.71,171.0,11571.0
2019-07-19 15:00:00,170.95,170.99,170.76,170.84,8265.0,170.95,170.99,170.76,170.84,8265.0
2019-07-19 15:10:00,170.82,170.87,170.21,170.51,18607.0,170.82,170.87,170.21,170.51,18607.0
2019-07-19 15:20:00,170.43,170.45,170.16,170.42,43337.0,170.43,170.45,170.16,170.42,43337.0
2019-07-19 15:30:00,170.42,170.48,170.19,170.3,18602.0,170.42,170.48,170.19,170.3,18602.0
2019-07-19 15:40:00,170.3,170.67,170.13,170.18,16253.0,170.3,170.67,170.13,170.18,16253.0
2019-07-19 15:50:00,170.17,170.17,169.36,169.5,95232.0,170.17,170.17,169.36,169.5,95232.0
2019-07-22 09:30:00,170.23,170.92,169.52,169.53,33946.0,170.23,170.92,169.52,169.53,33946.0
2019-07-22 09:40:00,169.79,170.38,169.66,169.85,21394.0,169.79,170.38,169.66,169.85,21394.0
2019-07-22 09:50:00,169.99,170.24,169.34,170.18,26811.0,169.99,170.24,169.34,170.18,26811.0
2019-07-22 10:00:00,170.23,170.59,169.79,170.0,28430.0,170.23,170.59,169.79,170.0,28430.0
2019-07-22 10:10:00,170.09,170.09,169.43,169.45,8896.0,170.09,170.09,169.43,169.45,8896.0
2019-07-22 10:20:00,169.37,169.55,168.93,169.4,28470.0,169.37,169.55,168.93,169.4,28470.0
2019-07-22 10:30:00,169.48,170.08,169.4,169.69,20289.0,169.48,170.08,169.4,169.69,20289.0
2019-07-22 10:40:00,169.61,169.62,169.1,169.32,12802.0,169.61,169.62,169.1,169.32,12802.0
2019-07-22 10:50:00,169.34,169.48,169.12,169.31,15662.0,169.34,169.48,169.12,169.31,15662.0
2019-07-22 11:00:00,169.28,169.5,169.09,169.16,26540.0,169.28,169.5,169.09,169.16,26540.0
2019-07-22 11:10:00,169.22,169.29,169.0,169.06,9933.0,169.22,169.29,169.0,169.06,9933.0
2019-07-22 11:20:00,169.09,169.09,168.71,169.01,15218.0,169.09,169.09,168.71,169.01,15218.0
2019-07-22 11:30:00,168.99,169.2,168.91,169.2,30214.0,168.99,169.2,168.91,169.2,30214.0
2019-07-22 11:40:00,169.1,169.14,168.94,168.99,18853.0,169.1,169.14,168.94,168.99,18853.0
2019-07-22 11:50:00,169.03,169.25,168.94,168.94,25860.0,169.03,169.25,168.94,168.94,25860.0
2019-07-22 12:00:00,168.96,169.02,168.68,168.98,17583.0,168.96,169.02,168.68,168.98,17583.0
2019-07-22 12:10:00,168.99,169.26,168.94,168.98,47330.0,168.99,169.26,168.94,168.98,47330.0
2019-07-22 12:20:00,168.98,169.67,168.98,169.28,21357.0,168.98,169.67,168.98,169.28,21357.0
2019-07-22 12:30:00,169.28,169.55,169.24,169.48,5982.0,169.28,169.55,169.24,169.48,5982.0
2019-07-22 12:40:00,169.48,169.85,169.47,169.67,10016.0,169.48,169.85,169.47,169.67,10016.0
2019-07-22 12:50:00,169.63,169.68,169.5,169.57,16166.0,169.63,169.68,169.5,169.57,16166.0
2019-07-22 13:00:00,169.58,169.73,169.39,169.72,5451.0,169.58,169.73,169.39,169.72,5451.0
2019-07-22 13:10:00,169.71,169.81,169.71,169.73,6372.0,169.71,169.81,169.71,169.73,6372.0
2019-07-22 13:20:00,169.71,169.73,169.53,169.61,24796.0,169.71,169.73,169.53,169.61,24796.0
2019-07-22 13:30:00,169.57,169.6,169.44,169.5,13487.0,169.57,169.6,169.44,169.5,13487.0
2019-07-22 13:40:00,169.5,169.55,169.36,169.41,5072.0,169.5,169.55,169.36,169.41,5072.0
2019-07-22 13:50:00,169.44,169.56,169.42,169.48,6706.0,169.44,169.56,169.42,169.48,6706.0
2019-07-22 14:00:00,169.48,169.58,169.38,169.44,7470.0,169.48,169.58,169.38,169.44,7470.0
2019-07-22 14:10:00,169.45,169.52,169.35,169.35,7591.0,169.45,169.52,169.35,169.35,7591.0
2019-07-22 14:20:00,169.32,169.36,169.23,169.31,5180.0,169.32,169.36,169.23,169.31,5180.0
2019-07-22 14:30:00,169.28,169.29,168.75,168.75,6797.0,169.28,169.29,168.75,168.75,6797.0
2019-07-22 14:40:00,168.8,168.88,168.75,168.82,2736.0,168.8,168.88,168.75,168.82,2736.0
2019-07-22 14:50:00,168.82,168.91,168.74,168.9,8960.0,168.82,168.91,168.74,168.9,8960.0
2019-07-22 15:00:00,168.91,169.0,168.82,168.82,17519.0,168.91,169.0,168.82,168.82,17519.0
2019-07-22 15:10:00,168.81,168.86,168.61,168.7,30045.0,168.81,168.86,168.61,168.7,30045.0
2019-07-22 15:20:00,168.71,168.81,168.52,168.77,10244.0,168.71,168.81,168.52,168.77,10244.0
2019-07-22 15:30:00,168.74,168.74,168.42,168.49,14398.0,168.74,168.74,168.42,168.49,14398.0
2019-07-22 15:40:00,168.51,168.81,168.49,168.78,17917.0,168.51,168.81,168.49,168.78,17917.0
2019-07-22 15:50:00,168.89,168.96,168.53,168.78,52582.0,168.89,168.96,168.53,168.78,52582.0
2019-07-23 09:30:00,168.91,169.16,166.56,166.77,65298.0,168.91,169.16,166.56,166.77,65298.0
2019-07-23 09:40:00,166.67,166.7,165.56,166.45,38498.0,166.67,166.7,165.56,166.45,38498.0
2019-07-23 09:50:00,166.18,167.27,166.06,166.79,13128.0,166.18,167.27,166.06,166.79,13128.0
2019-07-23 10:00:00,166.81,167.44,166.15,166.55,26243.0,166.81,167.44,166.15,166.55,26243.0
2019-07-23 10:10:00,166.46,166.74,166.12,166.29,18421.0,166.46,166.74,166.12,166.29,18421.0
2019-07-23 10:20:00,166.29,166.4,165.86,166.02,26804.0,166.29,166.4,165.86,166.02,26804.0
2019-07-23 10:30:00,165.93,166.4,165.69,166.23,40326.0,165.93,166.4,165.69,166.23,40326.0
2019-07-23 10:40:00,166.24,166.52,166.05,166.32,14968.0,166.24,166.52,166.05,166.32,14968.0
2019-07-23 10:50:00,166.32,167.24,166.32,166.92,17130.0,166.32,167.24,166.32,166.92,17130.0
2019-07-23 11:00:00,166.87,167.09,166.73,166.93,29672.0,166.87,167.09,166.73,166.93,29672.0
2019-07-23 11:10:00,167.06,167.09,166.73,166.73,35920.0,167.06,167.09,166.73,166.73,35920.0
2019-07-23 11:20:00,166.74,166.79,166.35,166.57,19609.0,166.74,166.79,166.35,166.57,19609.0
2019-07-23 11:30:00,166.53,166.58,165.76,165.82,25168.0,166.53,166.58,165.76,165.82,25168.0
2019-07-23 11:40:00,165.78,166.01,165.6,165.68,16663.0,165.78,166.01,165.6,165.68,16663.0
2019-07-23 11:50:00,165.73,165.73,165.03,165.29,35990.0,165.73,165.73,165.03,165.29,35990.0
2019-07-23 12:00:00,165.3,165.3,163.77,164.25,88130.0,165.3,165.3,163.77,164.25,88130.0
2019-07-23 12:10:00,164.18,164.81,163.51,164.66,36139.0,164.18,164.81,163.51,164.66,36139.0
2019-07-23 12:20:00,164.61,164.77,164.1,164.18,19328.0,164.61,164.77,164.1,164.18,19328.0
2019-07-23 12:30:00,164.12,164.64,164.04,164.56,10198.0,164.12,164.64,164.04,164.56,10198.0
2019-07-23 12:40:00,164.48,164.75,164.39,164.59,31334.0,164.48,164.75,164.39,164.59,31334.0
2019-07-23 12:50:00,164.59,164.96,164.17,164.79,41759.0,164.59,164.96,164.17,164.79,41759.0
2019-07-23 13:00:00,164.78,164.82,164.1,164.13,26674.0,164.78,164.82,164.1,164.13,26674.0
2019-07-23 13:10:00,164.14,164.35,163.89,164.06,23047.0,164.14,164.35,163.89,164.06,23047.0
2019-07-23 13:20:00,164.03,164.03,163.34,163.56,23191.0,164.03,164.03,163.34,163.56,23191.0
2019-07-23 13:30:00,163.61,163.66,163.32,163.54,41395.0,163.61,163.66,163.32,163.54,41395.0
2019-07-23 13:40:00,163.52,164.7,163.51,164.53,14930.0,163.52,164.7,163.51,164.53,14930.0
2019-07-23 13:50:00,164.55,164.55,163.79,163.81,87314.0,164.55,164.55,163.79,163.81,87314.0
2019-07-23 14:00:00,163.92,164.55,163.59,164.3,18515.0,163.92,164.55,163.59,164.3,18515.0
2019-07-23 14:10:00,164.39,164.75,164.35,164.7,21367.0,164.39,164.75,164.35,164.7,21367.0
2019-07-23 14:20:00,164.66,164.69,164.17,164.53,38030.0,164.66,164.69,164.17,164.53,38030.0
2019-07-23 14:30:00,164.48,165.13,164.48,165.12,17815.0,164.48,165.13,164.48,165.12,17815.0
2019-07-23 14:40:00,165.03,165.73,164.94,165.52,10688.0,165.03,165.73,164.94,165.52,10688.0
2019-07-23 14:50:00,165.58,165.72,165.34,165.57,13839.0,165.58,165.72,165.34,165.57,13839.0
2019-07-23 15:00:00,165.65,165.69,165.13,165.15,27339.0,165.65,165.69,165.13,165.15,27339.0
2019-07-23 15:10:00,165.16,165.19,164.89,165.0,30555.0,165.16,165.19,164.89,165.0,30555.0
2019-07-23 15:20:00,164.98,165.08,164.67,164.78,24698.0,164.98,165.08,164.67,164.78,24698.0
2019-07-23 15:30:00,164.79,165.34,164.7,165.34,79058.0,164.79,165.34,164.7,165.34,79058.0
2019-07-23 15:40:00,165.25,165.33,164.86,165.13,29311.0,165.25,165.33,164.86,165.13,29311.0
2019-07-23 15:50:00,165.13,165.71,165.13,165.71,51533.0,165.13,165.71,165.13,165.71,51533.0
2019-07-24 09:30:00,165.95,166.73,165.03,165.56,39934.0,165.95,166.73,165.03,165.56,39934.0
2019-07-24 09:40:00,165.55,165.93,165.05,165.55,25539.0,165.55,165.93,165.05,165.55,25539.0
2019-07-24 09:50:00,165.5,165.58,165.11,165.28,39324.0,165.5,165.58,165.11,165.28,39324.0
2019-07-24 10:00:00,165.21,166.04,165.19,165.51,34430.0,165.21,166.04,165.19,165.51,34430.0
2019-07-24 10:10:00,165.46,165.63,165.06,165.06,14678.0,165.46,165.63,165.06,165.06,14678.0
2019-07-24 10:20:00,165.01,165.17,164.85,164.97,31240.0,165.01,165.17,164.85,164.97,31240.0
2019-07-24 10:30:00,164.9,165.6,164.79,165.49,61057.0,164.9,165.6,164.79,165.49,61057.0
2019-07-24 10:40:00,165.49,165.57,165.06,165.09,36564.0,165.49,165.57,165.06,165.09,36564.0
2019-07-24 10:50:00,165.06,165.26,164.78,164.78,27683.0,165.06,165.26,164.78,164.78,27683.0
2019-07-24 11:00:00,164.8,165.63,164.6,165.63,681525.0,164.8,165.63,164.6,165.63,681525.0
2019-07-24 11:10:00,165.56,165.66,165.03,165.29,29836.0,165.56,165.66,165.03,165.29,29836.0
2019-07-24 11:20:00,165.35,165.35,165.04,165.16,30493.0,165.35,165.35,165.04,165.16,30493.0
2019-07-24 11:30:00,165.1,165.41,165.03,165.1,40504.0,165.1,165.41,165.03,165.1,40504.0
2019-07-24 11:40:00,165.15,165.9,165.07,165.9,32878.0,165.15,165.9,165.07,165.9,32878.0
2019-07-24 11:50:00,165.87,165.92,165.34,165.64,14751.0,165.87,165.92,165.34,165.64,14751.0
2019-07-24 12:00:00,165.58,165.64,165.3,165.36,29419.0,165.58,165.64,165.3,165.36,29419.0
2019-07-24 12:10:00,165.38,165.38,165.03,165.03,13751.0,165.38,165.38,165.03,165.03,13751.0
2019-07-24 12:20:00,165.0,165.47,164.99,165.3,16765.0,165.0,165.47,164.99,165.3,16765.0
2019-07-24 12:30:00,165.32,165.49,165.26,165.43,22541.0,165.32,165.49,165.26,165.43,22541.0
2019-07-24 12:40:00,165.4,165.73,165.35,165.55,34898.0,165.4,165.73,165.35,165.55,34898.0
2019-07-24 12:50:00,165.55,165.62,165.23,165.35,34891.0,165.55,165.62,165.23,165.35,34891.0
2019-07-24 13:00:00,165.43,165.87,165.37,165.78,12422.0,165.43,165.87,165.37,165.78,12422.0
2019-07-24 13:10:00,165.78,165.89,165.39,165.48,26532.0,165.78,165.89,165.39,165.48,26532.0
2019-07-24 13:20:00,165.45,165.54,165.35,165.5,19621.0,165.45,165.54,165.35,165.5,19621.0
2019-07-24 13:30:00,165.48,165.79,165.31,165.57,121957.0,165.48,165.79,165.31,165.57,121957.0
2019-07-24 13:40:00,165.57,165.68,165.15,165.46,73001.0,165.57,165.68,165.15,165.46,73001.0
2019-07-24 13:50:00,165.47,165.59,165.36,165.44,49789.0,165.47,165.59,165.36,165.44,49789.0
2019-07-24 14:00:00,165.43,166.01,165.39,165.69,66005.0,165.43,166.01,165.39,165.69,66005.0
2019-07-24 14:10:00,165.62,165.78,165.49,165.7,34271.0,165.62,165.78,165.49,165.7,34271.0
2019-07-24 14:20:00,165.7,166.29,165.69,166.06,25228.0,165.7,166.29,165.69,166.06,25228.0
2019-07-24 14:30:00,166.05,166.57,166.0,166.44,26573.0,166.05,166.57,166.0,166.44,26573.0
2019-07-24 14:40:00,166.5,166.61,166.29,166.35,22915.0,166.5,166.61,166.29,166.35,22915.0
2019-07-24 14:50:00,166.35,166.42,166.14,166.29,14953.0,166.35,166.42,166.14,166.29,14953.0
2019-07-24 15:00:00,166.28,166.59,166.24,166.52,17827.0,166.28,166.59,166.24,166.52,17827.0
2019-07-24 15:10:00,166.55,167.0,166.51,167.0,22168.0,166.55,167.0,166.51,167.0,22168.0
2019-07-24 15:20:00,166.97,166.98,166.83,166.9,13737.0,166.97,166.98,166.83,166.9,13737.0
2019-07-24 15:30:00,166.96,167.08,166.8,166.93,30316.0,166.96,167.08,166.8,166.93,30316.0
2019-07-24 15:40:00,166.96,167.05,166.42,166.52,35921.0,166.96,167.05,166.42,166.52,35921.0
2019-07-24 15:50:00,166.51,166.61,165.98,166.11,91390.0,166.51,166.61,165.98,166.11,91390.0
2019-07-25 09:30:00,166.03,166.03,163.69,164.01,43288.0,166.03,166.03,163.69,164.01,43288.0
2019-07-25 09:40:00,163.7,165.56,163.7,165.16,11496.0,163.7,165.56,163.7,165.16,11496.0
2019-07-25 09:50:00,165.31,165.55,164.58,165.55,27521.0,165.31,165.55,164.58,165.55,27521.0
2019-07-25 10:00:00,165.89,166.25,165.62,166.06,27813.0,165.89,166.25,165.62,166.06,27813.0
2019-07-25 10:10:00,166.14,166.14,165.55,165.6,16416.0,166.14,166.14,165.55,165.6,16416.0
2019-07-25 10:20:00,165.59,165.76,165.1,165.69,56743.0,165.59,165.76,165.1,165.69,56743.0
2019-07-25 10:30:00,165.73,166.74,165.7,166.72,32025.0,165.73,166.74,165.7,166.72,32025.0
2019-07-25 10:40:00,166.79,166.96,166.61,166.69,14268.0,166.79,166.96,166.61,166.69,14268.0
2019-07-25 10:50:00,166.75,167.28,166.73,167.04,19962.0,166.75,167.28,166.73,167.04,19962.0
2019-07-25 11:00:00,167.02,167.84,167.0,167.78,18605.0,167.02,167.84,167.0,167.78,18605.0
2019-07-25 11:10:00,167.81,167.92,167.12,167.25,24325.0,167.81,167.92,167.12,167.25,24325.0
2019-07-25 11:20:00,167.24,167.98,167.0,167.98,9969.0,167.24,167.98,167.0,167.98,9969.0
2019-07-25 11:30:00,167.97,168.22,167.8,168.1,17500.0,167.97,168.22,167.8,168.1,17500.0
2019-07-25 11:40:00,168.16,168.27,167.89,168.05,13859.0,168.16,168.27,167.89,168.05,13859.0
2019-07-25 11:50:00,168.1,168.33,168.03,168.3,16826.0,168.1,168.33,168.03,168.3,16826.0
2019-07-25 12:00:00,168.27,168.36,168.0,168.16,13649.0,168.27,168.36,168.0,168.16,13649.0
2019-07-25 12:10:00,168.14,168.85,168.13,168.67,25315.0,168.14,168.85,168.13,168.67,25315.0
2019-07-25 12:20:00,168.73,169.25,168.7,169.05,12823.0,168.73,169.25,168.7,169.05,12823.0
2019-07-25 12:30:00,169.04,169.04,168.41,168.41,12441.0,169.04,169.04,168.41,168.41,12441.0
2019-07-25 12:40:00,168.39,168.39,168.03,168.19,13333.0,168.39,168.39,168.03,168.19,13333.0
2019-07-25 12:50:00,168.24,168.25,167.64,167.82,21449.0,168.24,168.25,167.64,167.82,21449.0
2019-07-25 13:00:00,167.81,167.82,166.94,167.45,27959.0,167.81,167.82,166.94,167.45,27959.0
2019-07-25 13:10:00,167.42,167.44,167.17,167.29,7784.0,167.42,167.44,167.17,167.29,7784.0
2019-07-25 13:20:00,167.28,167.78,167.19,167.77,5327.0,167.28,167.78,167.19,167.77,5327.0
2019-07-25 13:30:00,167.79,168.21,167.79,168.17,15343.0,167.79,168.21,167.79,168.17,15343.0
2019-07-25 13:40:00,168.2,168.46,168.2,168.22,8967.0,168.2,168.46,168.2,168.22,8967.0
2019-07-25 13:50:00,168.21,168.5,168.08,168.43,13970.0,168.21,168.5,168.08,168.43,13970.0
2019-07-25 14:00:00,168.44,168.97,168.44,168.91,11329.0,168.44,168.97,168.44,168.91,11329.0
2019-07-25 14:10:00,168.94,169.47,168.89,169.45,29943.0,168.94,169.47,168.89,169.45,29943.0
2019-07-25 14:20:00,169.4,169.51,169.31,169.36,14807.0,169.4,169.51,169.31,169.36,14807.0
2019-07-25 14:30:00,169.31,169.33,169.06,169.24,15293.0,169.31,169.33,169.06,169.24,15293.0
2019-07-25 14:40:00,169.25,169.38,168.78,168.83,13822.0,169.25,169.38,168.78,168.83,13822.0
2019-07-25 14:50:00,168.81,168.81,168.3,168.44,13782.0,168.81,168.81,168.3,168.44,13782.0
2019-07-25 15:00:00,168.4,168.69,168.22,168.22,14080.0,168.4,168.69,168.22,168.22,14080.0
2019-07-25 15:10:00,168.2,168.47,168.02,168.45,15526.0,168.2,168.47,168.02,168.45,15526.0
2019-07-25 15:20:00,168.5,168.76,168.5,168.65,8743.0,168.5,168.76,168.5,168.65,8743.0
2019-07-25 15:30:00,168.68,168.75,168.24,168.24,24583.0,168.68,168.75,168.24,168.24,24583.0
2019-07-25 15:40:00,168.21,168.47,168.15,168.2,33493.0,168.21,168.47,168.15,168.2,33493.0
2019-07-25 15:50:00,168.18,168.24,167.62,167.72,72660.0,168.18,168.24,167.62,167.72,72660.0
2019-07-26 09:30:00,168.46,169.85,168.36,169.79,45618.0,168.46,169.85,168.36,169.79,45618.0
2019-07-26 09:40:00,169.7,170.32,168.57,168.75,31019.0,169.7,170.32,168.57,168.75,31019.0
2019-07-26 09:50:00,168.93,168.98,167.83,168.22,45664.0,168.93,168.98,167.83,168.22,45664.0
2019-07-26 10:00:00,168.07,168.97,167.9,168.97,18115.0,168.07,168.97,167.9,168.97,18115.0
2019-07-26 10:10:00,168.87,169.24,168.44,168.98,7370.0,168.87,169.24,168.44,168.98,7370.0
2019-07-26 10:20:00,168.93,169.25,168.92,169.23,10334.0,168.93,169.25,168.92,169.23,10334.0
2019-07-26 10:30:00,169.22,169.4,168.97,169.35,20104.0,169.22,169.4,168.97,169.35,20104.0
2019-07-26 10:40:00,169.34,170.13,169.22,170.13,19237.0,169.34,170.13,169.22,170.13,19237.0
2019-07-26 10:50:00,169.98,170.68,169.98,170.44,20529.0,169.98,170.68,169.98,170.44,20529.0
2019-07-26 11:00:00,170.47,170.54,170.27,170.29,11350.0,170.47,170.54,170.27,170.29,11350.0
2019-07-26 11:10:00,170.35,170.48,170.04,170.22,8878.0,170.35,170.48,170.04,170.22,8878.0
2019-07-26 11:20:00,170.24,170.46,170.16,170.2,8967.0,170.24,170.46,170.16,170.2,8967.0
2019-07-26 11:30:00,170.18,170.53,170.16,170.46,11898.0,170.18,170.53,170.16,170.46,11898.0
2019-07-26 11:40:00,170.45,170.62,170.2,170.25,7730.0,170.45,170.62,170.2,170.25,7730.0
2019-07-26 11:50:00,170.29,170.45,170.23,170.45,6558.0,170.29,170.45,170.23,170.45,6558.0
2019-07-26 12:00:00,170.42,170.45,170.05,170.13,6973.0,170.42,170.45,170.05,170.13,6973.0
2019-07-26 12:10:00,170.14,170.27,169.96,170.08,9315.0,170.14,170.27,169.96,170.08,9315.0
2019-07-26 12:20:00,170.04,170.24,170.04,170.12,9426.0,170.04,170.24,170.04,170.12,9426.0
2019-07-26 12:30:00,170.14,170.19,169.86,169.86,3976.0,170.14,170.19,169.86,169.86,3976.0
2019-07-26 12:40:00,169.84,169.96,169.78,169.89,4238.0,169.84,169.96,169.78,169.89,4238.0
2019-07-26 12:50:00,169.89,170.15,169.88,170.02,8127.0,169.89,170.15,169.88,170.02,8127.0
2019-07-26 13:00:00,169.97,170.08,169.83,169.99,4889.0,169.97,170.08,169.83,169.99,4889.0
2019-07-26 13:10:00,170.04,170.26,170.03,170.22,5235.0,170.04,170.26,170.03,170.22,5235.0
2019-07-26 13:20:00,170.23,170.55,170.23,170.32,5924.0,170.23,170.55,170.23,170.32,5924.0
2019-07-26 13:30:00,170.31,170.62,170.27,170.58,13140.0,170.31,170.62,170.27,170.58,13140.0
2019-07-26 13:40:00,170.53,170.6,170.35,170.54,4828.0,170.53,170.6,170.35,170.54,4828.0
2019-07-26 13:50:00,170.45,170.69,170.38,170.61,6835.0,170.45,170.69,170.38,170.61,6835.0
2019-07-26 14:00:00,170.67,170.77,170.51,170.66,9991.0,170.67,170.77,170.51,170.66,9991.0
2019-07-26 14:10:00,170.7,170.78,170.64,170.69,4300.0,170.7,170.78,170.64,170.69,4300.0
2019-07-26 14:20:00,170.68,170.84,170.64,170.81,6906.0,170.68,170.84,170.64,170.81,6906.0
2019-07-26 14:30:00,170.8,170.82,170.48,170.67,8297.0,170.8,170.82,170.48,170.67,8297.0
2019-07-26 14:40:00,170.61,170.78,170.54,170.75,9405.0,170.61,170.78,170.54,170.75,9405.0
2019-07-26 14:50:00,170.71,170.76,170.6,170.69,8213.0,170.71,170.76,170.6,170.69,8213.0
2019-07-26 15:00:00,170.65,170.69,170.42,170.65,11277.0,170.65,170.69,170.42,170.65,11277.0
2019-07-26 15:10:00,170.66,171.29,170.62,171.25,33763.0,170.66,171.29,170.62,171.25,33763.0
2019-07-26 15:20:00,171.2,171.29,170.95,171.0,26077.0,171.2,171.29,170.95,171.0,26077.0
2019-07-26 15:30:00,170.97,170.97,170.65,170.74,17879.0,170.97,170.97,170.65,170.74,17879.0
2019-07-26 15:40:00,170.75,170.84,170.63,170.64,20654.0,170.75,170.84,170.63,170.64,20654.0
2019-07-26 15:50:00,170.64,170.66,170.39,170.55,58025.0,170.64,170.66,170.39,170.55,58025.0
2019-07-29 09:30:00,169.89,170.0,166.81,167.09,76615.0,169.89,170.0,166.81,167.09,76615.0
2019-07-29 09:40:00,167.23,167.23,165.09,165.09,40783.0,167.23,167.23,165.09,165.09,40783.0
2019-07-29 09:50:00,165.2,165.2,161.61,162.42,135205.0,165.2,165.2,161.61,162.42,135205.0
2019-07-29 10:00:00,162.5,162.66,160.46,160.57,88175.0,162.5,162.66,160.46,160.57,88175.0
2019-07-29 10:10:00,160.57,161.32,159.26,160.39,125278.0,160.57,161.32,159.26,160.39,125278.0
2019-07-29 10:20:00,160.4,161.68,160.11,161.4,33695.0,160.4,161.68,160.11,161.4,33695.0
2019-07-29 10:30:00,161.38,161.5,160.73,160.85,38847.0,161.38,161.5,160.73,160.85,38847.0
2019-07-29 10:40:00,160.92,160.99,159.85,160.68,43811.0,160.92,160.99,159.85,160.68,43811.0
2019-07-29 10:50:00,160.77,160.94,159.83,159.93,51602.0,160.77,160.94,159.83,159.93,51602.0
2019-07-29 11:00:00,160.0,160.57,159.93,160.05,68740.0,160.0,160.57,159.93,160.05,68740.0
2019-07-29 11:10:00,160.1,161.35,159.91,161.35,102884.0,160.1,161.35,159.91,161.35,102884.0
2019-07-29 11:20:00,161.33,161.35,160.28,160.28,26602.0,161.33,161.35,160.28,160.28,26602.0
2019-07-29 11:30:00,160.21,160.77,160.0,160.55,26852.0,160.21,160.77,160.0,160.55,26852.0
2019-07-29 11:40:00,160.7,160.71,160.22,160.49,54977.0,160.7,160.71,160.22,160.49,54977.0
2019-07-29 11:50:00,160.52,160.61,160.25,160.43,26282.0,160.52,160.61,160.25,160.43,26282.0
2019-07-29 12:00:00,160.49,160.58,160.23,160.27,35237.0,160.49,160.58,160.23,160.27,35237.0
2019-07-29 12:10:00,160.29,160.4,159.94,160.0,23888.0,160.29,160.4,159.94,160.0,23888.0
2019-07-29 12:20:00,160.01,160.1,159.77,159.94,13637.0,160.01,160.1,159.77,159.94,13637.0
2019-07-29 12:30:00,160.03,160.25,160.0,160.14,48737.0,160.03,160.25,160.0,160.14,48737.0
2019-07-29 12:40:00,160.12,160.73,160.12,160.71,58554.0,160.12,160.73,160.12,160.71,58554.0
2019-07-29 12:50:00,160.78,160.98,160.46,160.86,43469.0,160.78,160.98,160.46,160.86,43469.0
2019-07-29 13:00:00,160.87,160.95,160.48,160.53,16882.0,160.87,160.95,160.48,160.53,16882.0
2019-07-29 13:10:00,160.58,160.58,160.13,160.2,63546.0,160.58,160.58,160.13,160.2,63546.0
2019-07-29 13:20:00,160.19,160.2,159.94,160.08,34330.0,160.19,160.2,159.94,160.08,34330.0
2019-07-29 13:30:00,160.05,160.28,159.86,159.93,54699.0,160.05,160.28,159.86,159.93,54699.0
2019-07-29 13:40:00,159.96,159.99,159.78,159.98,12326.0,159.96,159.99,159.78,159.98,12326.0
2019-07-29 13:50:00,159.99,160.11,159.93,160.1,13040.0,159.99,160.11,159.93,160.1,13040.0
2019-07-29 14:00:00,160.1,160.32,159.88,160.02,26398.0,160.1,160.32,159.88,160.02,26398.0
2019-07-29 14:10:00,160.12,160.37,160.02,160.24,41967.0,160.12,160.37,160.02,160.24,41967.0
2019-07-29 14:20:00,160.18,160.4,160.16,160.27,20079.0,160.18,160.4,160.16,160.27,20079.0
2019-07-29 14:30:00,160.25,160.31,159.99,160.14,28051.0,160.25,160.31,159.99,160.14,28051.0
2019-07-29 14:40:00,160.17,160.2,159.96,159.98,34761.0,160.17,160.2,159.96,159.98,34761.0
2019-07-29 14:50:00,160.02,160.84,159.98,160.72,64141.0,160.02,160.84,159.98,160.72,64141.0
2019-07-29 15:00:00,160.79,161.26,160.73,161.19,154104.0,160.79,161.26,160.73,161.19,154104.0
2019-07-29 15:10:00,161.14,162.11,161.14,162.06,26503.0,161.14,162.11,161.14,162.06,26503.0
2019-07-29 15:20:00,162.03,162.22,161.74,162.08,47281.0,162.03,162.22,161.74,162.08,47281.0
2019-07-29 15:30:00,162.06,162.09,161.71,162.03,29863.0,162.06,162.09,161.71,162.03,29863.0
2019-07-29 15:40:00,162.03,162.05,161.79,161.91,18770.0,162.03,162.05,161.79,161.91,18770.0
2019-07-29 15:50:00,161.9,161.99,161.75,161.75,90547.0,161.9,161.99,161.75,161.75,90547.0
2019-07-30 09:30:00,161.17,162.5,159.65,161.49,74053.0,161.17,162.5,159.65,161.49,74053.0
2019-07-30 09:40:00,161.43,163.12,161.41,162.53,81362.0,161.43,163.12,161.41,162.53,81362.0
2019-07-30 09:50:00,162.5,162.67,161.72,162.13,31872.0,162.5,162.67,161.72,162.13,31872.0
2019-07-30 10:00:00,162.0,162.31,161.69,161.94,13612.0,162.0,162.31,161.69,161.94,13612.0
2019-07-30 10:10:00,162.06,162.49,161.6,161.95,52657.0,162.06,162.49,161.6,161.95,52657.0
2019-07-30 10:20:00,161.91,162.28,161.59,162.08,52407.0,161.91,162.28,161.59,162.08,52407.0
2019-07-30 10:30:00,162.11,162.47,161.3,161.63,415933.0,162.11,162.47,161.3,161.63,415933.0
2019-07-30 10:40:00,161.7,162.46,161.7,162.09,39193.0,161.7,162.46,161.7,162.09,39193.0
2019-07-30 10:50:00,162.11,162.57,162.0,162.52,45745.0,162.11,162.57,162.0,162.52,45745.0
2019-07-30 11:00:00,162.52,163.05,162.52,162.84,31321.0,162.52,163.05,162.52,162.84,31321.0
2019-07-30 11:10:00,162.84,163.07,162.39,162.58,24821.0,162.84,163.07,162.39,162.58,24821.0
2019-07-30 11:20:00,162.56,162.83,162.38,162.54,12590.0,162.56,162.83,162.38,162.54,12590.0
2019-07-30 11:30:00,162.63,163.62,162.59,163.43,52041.0,162.63,163.62,162.59,163.43,52041.0
2019-07-30 11:40:00,163.39,163.46,162.78,162.93,22483.0,163.39,163.46,162.78,162.93,22483.0
2019-07-30 11:50:00,162.93,163.45,162.89,163.12,39601.0,162.93,163.45,162.89,163.12,39601.0
2019-07-30 12:00:00,163.14,163.33,162.95,163.22,17104.0,163.14,163.33,162.95,163.22,17104.0
2019-07-30 12:10:00,163.19,163.38,163.17,163.27,8343.0,163.19,163.38,163.17,163.27,8343.0
2019-07-30 12:20:00,163.23,163.24,162.78,163.08,15321.0,163.23,163.24,162.78,163.08,15321.0
2019-07-30 12:30:00,163.19,163.28,162.95,162.95,11026.0,163.19,163.28,162.95,162.95,11026.0
2019-07-30 12:40:00,162.9,162.95,162.68,162.76,8852.0,162.9,162.95,162.68,162.76,8852.0
2019-07-30 12:50:00,162.71,162.71,162.43,162.69,8722.0,162.71,162.71,162.43,162.69,8722.0
2019-07-30 13:00:00,162.75,163.19,162.73,163.19,6436.0,162.75,163.19,162.73,163.19,6436.0
2019-07-30 13:10:00,163.12,163.47,163.12,163.46,5927.0,163.12,163.47,163.12,163.46,5927.0
2019-07-30 13:20:00,163.39,163.41,163.1,163.19,9774.0,163.39,163.41,163.1,163.19,9774.0
2019-07-30 13:30:00,163.22,163.48,163.18,163.38,7596.0,163.22,163.48,163.18,163.38,7596.0
2019-07-30 13:40:00,163.4,163.85,163.36,163.85,12720.0,163.4,163.85,163.36,163.85,12720.0
2019-07-30 13:50:00,163.81,163.91,163.55,163.58,13662.0,163.81,163.91,163.55,163.58,13662.0
2019-07-30 14:00:00,163.56,163.81,163.45,163.65,28407.0,163.56,163.81,163.45,163.65,28407.0
2019-07-30 14:10:00,163.71,163.74,163.5,163.65,13509.0,163.71,163.74,163.5,163.65,13509.0
2019-07-30 14:20:00,163.59,163.94,163.52,163.62,16465.0,163.59,163.94,163.52,163.62,16465.0
2019-07-30 14:30:00,163.65,163.71,163.16,163.2,18999.0,163.65,163.71,163.16,163.2,18999.0
2019-07-30 14:40:00,163.22,163.39,162.89,163.02,14093.0,163.22,163.39,162.89,163.02,14093.0
2019-07-30 14:50:00,162.95,163.11,162.88,162.88,18785.0,162.95,163.11,162.88,162.88,18785.0
2019-07-30 15:00:00,162.87,162.87,162.53,162.65,15085.0,162.87,162.87,162.53,162.65,15085.0
2019-07-30 15:10:00,162.68,162.69,162.18,162.25,17807.0,162.68,162.69,162.18,162.25,17807.0
2019-07-30 15:20:00,162.25,162.33,161.86,161.98,23133.0,162.25,162.33,161.86,161.98,23133.0
2019-07-30 15:30:00,161.96,161.96,161.44,161.88,29396.0,161.96,161.96,161.44,161.88,29396.0
2019-07-30 15:40:00,161.86,162.2,161.82,162.2,24644.0,161.86,162.2,161.82,162.2,24644.0
2019-07-30 15:50:00,162.17,162.25,161.54,161.77,165556.0,162.17,162.25,161.54,161.77,165556.0
2019-07-31 09:30:00,162.4,164.93,161.83,162.7,116838.0,162.4,164.93,161.83,162.7,116838.0
2019-07-31 09:40:00,162.91,163.56,162.28,162.74,17871.0,162.91,163.56,162.28,162.74,17871.0
2019-07-31 09:50:00,162.76,164.16,162.69,164.02,25347.0,162.76,164.16,162.69,164.02,25347.0
2019-07-31 10:00:00,164.04,164.48,163.73,164.41,19342.0,164.04,164.48,163.73,164.41,19342.0
2019-07-31 10:10:00,164.47,165.4,164.3,165.24,24801.0,164.47,165.4,164.3,165.24,24801.0
2019-07-31 10:20:00,165.27,165.84,165.26,165.67,25504.0,165.27,165.84,165.26,165.67,25504.0
2019-07-31 10:30:00,165.52,165.65,165.17,165.57,27111.0,165.52,165.65,165.17,165.57,27111.0
2019-07-31 10:40:00,165.53,166.04,165.5,166.03,22758.0,165.53,166.04,165.5,166.03,22758.0
2019-07-31 10:50:00,166.03,166.82,166.03,166.62,21653.0,166.03,166.82,166.03,166.62,21653.0
2019-07-31 11:00:00,166.66,166.67,166.03,166.13,16580.0,166.66,166.67,166.03,166.13,16580.0
2019-07-31 11:10:00,166.1,166.69,166.03,166.56,20363.0,166.1,166.69,166.03,166.56,20363.0
2019-07-31 11:20:00,166.56,167.32,166.56,166.92,25174.0,166.56,167.32,166.56,166.92,25174.0
2019-07-31 11:30:00,166.98,167.05,166.75,166.79,13577.0,166.98,167.05,166.75,166.79,13577.0
2019-07-31 11:40:00,166.85,167.05,166.71,166.8,17106.0,166.85,167.05,166.71,166.8,17106.0
2019-07-31 11:50:00,166.73,166.9,166.46,166.88,11270.0,166.73,166.9,166.46,166.88,11270.0
2019-07-31 12:00:00,166.83,166.98,166.57,166.91,6527.0,166.83,166.98,166.57,166.91,6527.0
2019-07-31 12:10:00,166.98,167.22,166.84,167.22,13577.0,166.98,167.22,166.84,167.22,13577.0
2019-07-31 12:20:00,167.26,167.29,166.9,166.95,9935.0,167.26,167.29,166.9,166.95,9935.0
2019-07-31 12:30:00,166.94,166.94,166.3,166.37,8534.0,166.94,166.94,166.3,166.37,8534.0
2019-07-31 12:40:00,166.45,166.61,166.44,166.59,8600.0,166.45,166.61,166.44,166.59,8600.0
2019-07-31 12:50:00,166.57,166.81,166.51,166.77,15958.0,166.57,166.81,166.51,166.77,15958.0
2019-07-31 13:00:00,166.82,167.1,166.78,167.1,20249.0,166.82,167.1,166.78,167.1,20249.0
2019-07-31 13:10:00,167.07,167.27,166.89,167.02,25993.0,167.07,167.27,166.89,167.02,25993.0
2019-07-31 13:20:00,166.95,167.22,166.88,167.13,29504.0,166.95,167.22,166.88,167.13,29504.0
2019-07-31 13:30:00,167.13,167.43,167.12,167.39,12916.0,167.13,167.43,167.12,167.39,12916.0
2019-07-31 13:40:00,167.35,167.49,167.09,167.26,10073.0,167.35,167.49,167.09,167.26,10073.0
2019-07-31 13:50:00,167.25,167.66,167.12,167.66,18814.0,167.25,167.66,167.12,167.66,18814.0
2019-07-31 14:00:00,167.57,168.12,167.02,167.67,34295.0,167.57,168.12,167.02,167.67,34295.0
2019-07-31 14:10:00,167.76,167.89,167.44,167.55,13676.0,167.76,167.89,167.44,167.55,13676.0
2019-07-31 14:20:00,167.55,167.61,167.16,167.33,10969.0,167.55,167.61,167.16,167.33,10969.0
2019-07-31 14:30:00,167.31,167.82,166.66,166.97,16361.0,167.31,167.82,166.66,166.97,16361.0
2019-07-31 14:40:00,166.75,166.93,165.51,165.51,46766.0,166.75,166.93,165.51,165.51,46766.0
2019-07-31 14:50:00,165.39,166.07,164.0,165.75,59029.0,165.39,166.07,164.0,165.75,59029.0
2019-07-31 15:00:00,165.87,166.87,165.66,166.59,26568.0,165.87,166.87,165.66,166.59,26568.0
2019-07-31 15:10:00,166.65,167.23,166.31,167.23,17384.0,166.65,167.23,166.31,167.23,17384.0
2019-07-31 15:20:00,166.98,167.62,166.94,167.62,22278.0,166.98,167.62,166.94,167.62,22278.0
2019-07-31 15:30:00,167.54,167.82,167.13,167.38,57561.0,167.54,167.82,167.13,167.38,57561.0
2019-07-31 15:40:00,167.38,167.43,166.89,167.12,29468.0,167.38,167.43,166.89,167.12,29468.0
2019-07-31 15:50:00,167.04,167.04,165.54,165.91,149465.0,167.04,167.04,165.54,165.91,149465.0
2019-08-01 09:30:00,165.52,169.2,165.5,169.2,54392.0,165.52,169.2,165.5,169.2,54392.0
2019-08-01 09:40:00,169.06,169.06,166.74,166.97,19026.0,169.06,169.06,166.74,166.97,19026.0
2019-08-01 09:50:00,166.93,167.18,166.08,166.97,11262.0,166.93,167.18,166.08,166.97,11262.0
2019-08-01 10:00:00,167.23,167.88,166.68,167.46,15419.0,167.23,167.88,166.68,167.46,15419.0
2019-08-01 10:10:00,167.46,168.54,167.29,168.45,23844.0,167.46,168.54,167.29,168.45,23844.0
2019-08-01 10:20:00,168.41,168.54,168.01,168.44,14015.0,168.41,168.54,168.01,168.44,14015.0
2019-08-01 10:30:00,168.5,168.63,167.89,168.21,10864.0,168.5,168.63,167.89,168.21,10864.0
2019-08-01 10:40:00,168.16,168.3,167.89,168.17,14923.0,168.16,168.3,167.89,168.17,14923.0
2019-08-01 10:50:00,168.11,168.84,168.03,168.37,25284.0,168.11,168.84,168.03,168.37,25284.0
2019-08-01 11:00:00,168.43,168.52,167.58,167.97,18338.0,168.43,168.52,167.58,167.97,18338.0
2019-08-01 11:10:00,167.89,167.97,167.5,167.82,24004.0,167.89,167.97,167.5,167.82,24004.0
2019-08-01 11:20:00,167.88,168.34,167.82,168.17,24232.0,167.88,168.34,167.82,168.17,24232.0
2019-08-01 11:30:00,168.19,168.33,167.78,168.01,12004.0,168.19,168.33,167.78,168.01,12004.0
2019-08-01 11:40:00,168.03,168.28,167.92,168.12,22742.0,168.03,168.28,167.92,168.12,22742.0
2019-08-01 11:50:00,168.16,168.2,167.62,167.81,10094.0,168.16,168.2,167.62,167.81,10094.0
2019-08-01 12:00:00,167.81,167.99,167.6,167.94,5207.0,167.81,167.99,167.6,167.94,5207.0
2019-08-01 12:10:00,167.97,168.83,167.94,168.62,26562.0,167.97,168.83,167.94,168.62,26562.0
2019-08-01 12:20:00,168.61,168.69,168.25,168.39,7730.0,168.61,168.69,168.25,168.39,7730.0
2019-08-01 12:30:00,168.32,168.56,168.32,168.53,6868.0,168.32,168.56,168.32,168.53,6868.0
2019-08-01 12:40:00,168.51,168.82,168.28,168.32,9671.0,168.51,168.82,168.28,168.32,9671.0
2019-08-01 12:50:00,168.42,168.5,168.25,168.38,7012.0,168.42,168.5,168.25,168.38,7012.0
2019-08-01 13:00:00,168.37,168.41,168.02,168.03,11282.0,168.37,168.41,168.02,168.03,11282.0
2019-08-01 13:10:00,168.05,168.5,167.85,168.48,10981.0,168.05,168.5,167.85,168.48,10981.0
2019-08-01 13:20:00,168.43,168.76,167.13,167.31,9477.0,168.43,168.76,167.13,167.31,9477.0
2019-08-01 13:30:00,167.39,167.83,166.44,166.85,31003.0,167.39,167.83,166.44,166.85,31003.0
2019-08-01 13:40:00,166.64,167.48,166.57,167.35,16558.0,166.64,167.48,166.57,167.35,16558.0
2019-08-01 13:50:00,167.32,167.73,166.42,167.1,22121.0,167.32,167.73,166.42,167.1,22121.0
2019-08-01 14:00:00,167.01,167.07,165.51,165.59,16152.0,167.01,167.07,165.51,165.59,16152.0
2019-08-01 14:10:00,165.6,166.15,165.07,165.85,13861.0,165.6,166.15,165.07,165.85,13861.0
2019-08-01 14:20:00,165.8,165.8,165.04,165.59,7930.0,165.8,165.8,165.04,165.59,7930.0
2019-08-01 14:30:00,165.49,165.55,164.7,164.7,20713.0,165.49,165.55,164.7,164.7,20713.0
2019-08-01 14:40:00,164.64,165.87,164.4,165.87,7707.0,164.64,165.87,164.4,165.87,7707.0
2019-08-01 14:50:00,165.95,166.43,165.57,165.77,12826.0,165.95,166.43,165.57,165.77,12826.0
2019-08-01 15:00:00,165.82,166.11,165.23,165.3,11741.0,165.82,166.11,165.23,165.3,11741.0
2019-08-01 15:10:00,165.27,166.0,165.08,165.84,8359.0,165.27,166.0,165.08,165.84,8359.0
2019-08-01 15:20:00,165.92,166.14,165.78,165.78,11397.0,165.92,166.14,165.78,165.78,11397.0
2019-08-01 15:30:00,165.85,165.98,165.24,165.95,21410.0,165.85,165.98,165.24,165.95,21410.0
2019-08-01 15:40:00,165.93,166.43,165.7,166.23,30347.0,165.93,166.43,165.7,166.23,30347.0
2019-08-01 15:50:00,166.22,166.23,165.0,165.27,51718.0,166.22,166.23,165.0,165.27,51718.0
2019-08-02 09:30:00,164.31,164.7,162.55,163.62,61540.0,164.31,164.7,162.55,163.62,61540.0
2019-08-02 09:40:00,163.45,163.53,161.32,161.54,17037.0,163.45,163.53,161.32,161.54,17037.0
2019-08-02 09:50:00,161.8,162.62,161.55,161.8,17165.0,161.8,162.62,161.55,161.8,17165.0
2019-08-02 10:00:00,161.95,163.25,161.64,163.24,21085.0,161.95,163.25,161.64,163.24,21085.0
2019-08-02 10:10:00,163.1,163.66,162.66,162.96,12739.0,163.1,163.66,162.66,162.96,12739.0
2019-08-02 10:20:00,162.32,162.74,161.6,162.04,20431.0,162.32,162.74,161.6,162.04,20431.0
2019-08-02 10:30:00,161.89,161.9,160.27,161.03,22462.0,161.89,161.9,160.27,161.03,22462.0
2019-08-02 10:40:00,161.07,161.57,160.34,160.49,20742.0,161.07,161.57,160.34,160.49,20742.0
2019-08-02 10:50:00,160.59,160.81,159.79,160.5,41925.0,160.59,160.81,159.79,160.5,41925.0
2019-08-02 11:00:00,160.26,161.01,160.12,161.01,26005.0,160.26,161.01,160.12,161.01,26005.0
2019-08-02 11:10:00,161.09,162.47,161.01,162.39,22616.0,161.09,162.47,161.01,162.39,22616.0
2019-08-02 11:20:00,162.28,162.44,161.78,162.2,13540.0,162.28,162.44,161.78,162.2,13540.0
2019-08-02 11:30:00,162.4,162.66,162.19,162.3,6468.0,162.4,162.66,162.19,162.3,6468.0
2019-08-02 11:40:00,162.24,162.52,161.92,162.14,11707.0,162.24,162.52,161.92,162.14,11707.0
2019-08-02 11:50:00,162.28,162.97,161.94,162.96,8379.0,162.28,162.97,161.94,162.96,8379.0
2019-08-02 12:00:00,162.82,162.88,162.33,162.59,6574.0,162.82,162.88,162.33,162.59,6574.0
2019-08-02 12:10:00,162.51,162.94,162.24,162.46,9103.0,162.51,162.94,162.24,162.46,9103.0
2019-08-02 12:20:00,162.55,162.77,162.36,162.72,4645.0,162.55,162.77,162.36,162.72,4645.0
2019-08-02 12:30:00,162.91,162.91,162.27,162.47,4917.0,162.91,162.91,162.27,162.47,4917.0
2019-08-02 12:40:00,162.42,162.64,162.2,162.46,5120.0,162.42,162.64,162.2,162.46,5120.0
2019-08-02 12:50:00,162.24,162.44,161.71,161.73,11295.0,162.24,162.44,161.71,161.73,11295.0
2019-08-02 13:00:00,161.97,161.97,161.43,161.65,7762.0,161.97,161.97,161.43,161.65,7762.0
2019-08-02 13:10:00,161.65,161.89,161.49,161.77,6494.0,161.65,161.89,161.49,161.77,6494.0
2019-08-02 13:20:00,161.82,162.43,161.78,162.15,5980.0,161.82,162.43,161.78,162.15,5980.0
2019-08-02 13:30:00,162.21,162.25,161.56,161.74,11906.0,162.21,162.25,161.56,161.74,11906.0
2019-08-02 13:40:00,161.86,161.96,161.3,161.44,7127.0,161.86,161.96,161.3,161.44,7127.0
2019-08-02 13:50:00,161.47,161.51,161.02,161.51,5620.0,161.47,161.51,161.02,161.51,5620.0
2019-08-02 14:00:00,161.58,162.22,161.34,161.88,8001.0,161.58,162.22,161.34,161.88,8001.0
2019-08-02 14:10:00,161.9,162.48,161.83,162.48,6002.0,161.9,162.48,161.83,162.48,6002.0
2019-08-02 14:20:00,162.39,162.75,162.32,162.37,6500.0,162.39,162.75,162.32,162.37,6500.0
2019-08-02 14:30:00,162.28,162.51,162.13,162.42,3650.0,162.28,162.51,162.13,162.42,3650.0
2019-08-02 14:40:00,162.44,162.55,162.05,162.09,5963.0,162.44,162.55,162.05,162.09,5963.0
2019-08-02 14:50:00,162.12,162.23,161.85,161.97,7950.0,162.12,162.23,161.85,161.97,7950.0
2019-08-02 15:00:00,162.02,162.33,161.86,161.96,13533.0,162.02,162.33,161.86,161.96,13533.0
2019-08-02 15:10:00,162.0,162.09,161.84,161.99,13424.0,162.0,162.09,161.84,161.99,13424.0
2019-08-02 15:20:00,162.0,162.82,162.0,162.76,34558.0,162.0,162.82,162.0,162.76,34558.0
2019-08-02 15:30:00,162.73,163.42,162.67,163.36,15488.0,162.73,163.42,162.67,163.36,15488.0
2019-08-02 15:40:00,163.43,163.43,162.91,162.98,18805.0,163.43,163.43,162.91,162.98,18805.0
2019-08-02 15:50:00,163.02,163.22,162.64,162.9,38291.0,163.02,163.22,162.64,162.9,38291.0
2019-08-05 09:30:00,156.75,156.75,153.83,155.7,137799.0,156.75,156.75,153.83,155.7,137799.0
2019-08-05 09:40:00,155.78,155.98,154.26,155.65,63793.0,155.78,155.98,154.26,155.65,63793.0
2019-08-05 09:50:00,155.52,157.91,154.3,157.74,68454.0,155.52,157.91,154.3,157.74,68454.0
2019-08-05 10:00:00,157.99,158.58,156.41,156.85,47530.0,157.99,158.58,156.41,156.85,47530.0
2019-08-05 10:10:00,156.83,157.17,155.93,156.18,21032.0,156.83,157.17,155.93,156.18,21032.0
2019-08-05 10:20:00,156.18,156.67,155.55,156.44,18656.0,156.18,156.67,155.55,156.44,18656.0
2019-08-05 10:30:00,156.27,156.93,155.35,156.23,23367.0,156.27,156.93,155.35,156.23,23367.0
2019-08-05 10:40:00,156.23,156.31,155.05,155.39,33572.0,156.23,156.31,155.05,155.39,33572.0
2019-08-05 10:50:00,155.3,156.04,155.0,156.03,32339.0,155.3,156.04,155.0,156.03,32339.0
2019-08-05 11:00:00,155.91,156.75,155.79,156.6,27303.0,155.91,156.75,155.79,156.6,27303.0
2019-08-05 11:10:00,156.61,158.27,156.61,158.16,10039.0,156.61,158.27,156.61,158.16,10039.0
2019-08-05 11:20:00,158.16,158.25,157.12,157.23,17190.0,158.16,158.25,157.12,157.23,17190.0
2019-08-05 11:30:00,157.28,157.6,156.99,157.24,33146.0,157.28,157.6,156.99,157.24,33146.0
2019-08-05 11:40:00,157.22,157.74,157.11,157.65,16935.0,157.22,157.74,157.11,157.65,16935.0
2019-08-05 11:50:00,157.6,157.67,157.1,157.1,11412.0,157.6,157.67,157.1,157.1,11412.0
2019-08-05 12:00:00,157.1,157.19,156.7,156.97,38588.0,157.1,157.19,156.7,156.97,38588.0
2019-08-05 12:10:00,156.8,156.82,156.19,156.64,18687.0,156.8,156.82,156.19,156.64,18687.0
2019-08-05 12:20:00,156.6,156.89,156.35,156.38,9473.0,156.6,156.89,156.35,156.38,9473.0
2019-08-05 12:30:00,156.44,156.63,156.13,156.13,11931.0,156.44,156.63,156.13,156.13,11931.0
2019-08-05 12:40:00,156.22,156.34,155.88,155.98,7260.0,156.22,156.34,155.88,155.98,7260.0
2019-08-05 12:50:00,155.98,156.69,155.95,156.52,16559.0,155.98,156.69,155.95,156.52,16559.0
2019-08-05 13:00:00,156.55,156.78,156.3,156.73,11937.0,156.55,156.78,156.3,156.73,11937.0
2019-08-05 13:10:00,156.79,156.86,156.51,156.73,8334.0,156.79,156.86,156.51,156.73,8334.0
2019-08-05 13:20:00,156.75,156.91,156.62,156.75,5728.0,156.75,156.91,156.62,156.75,5728.0
2019-08-05 13:30:00,156.71,157.36,156.65,157.36,8613.0,156.71,157.36,156.65,157.36,8613.0
2019-08-05 13:40:00,157.42,157.42,156.49,156.75,17246.0,157.42,157.42,156.49,156.75,17246.0
2019-08-05 13:50:00,156.88,156.89,155.99,156.05,19485.0,156.88,156.89,155.99,156.05,19485.0
2019-08-05 14:00:00,155.95,156.03,155.38,155.4,16388.0,155.95,156.03,155.38,155.4,16388.0
2019-08-05 14:10:00,155.32,155.68,155.26,155.4,13468.0,155.32,155.68,155.26,155.4,13468.0
2019-08-05 14:20:00,155.35,155.64,155.17,155.21,17446.0,155.35,155.64,155.17,155.21,17446.0
2019-08-05 14:30:00,155.19,155.8,155.15,155.51,12871.0,155.19,155.8,155.15,155.51,12871.0
2019-08-05 14:40:00,155.39,155.57,154.8,155.2,28038.0,155.39,155.57,154.8,155.2,28038.0
2019-08-05 14:50:00,155.23,155.3,154.25,154.37,31907.0,155.23,155.3,154.25,154.37,31907.0
2019-08-05 15:00:00,154.27,154.61,153.21,153.51,33595.0,154.27,154.61,153.21,153.51,33595.0
2019-08-05 15:10:00,153.41,155.03,153.41,155.03,24042.0,153.41,155.03,153.41,155.03,24042.0
2019-08-05 15:20:00,155.03,155.54,154.79,155.09,19608.0,155.03,155.54,154.79,155.09,19608.0
2019-08-05 15:30:00,154.96,156.06,154.51,155.72,27619.0,154.96,156.06,154.51,155.72,27619.0
2019-08-05 15:40:00,155.94,156.45,155.64,156.28,26856.0,155.94,156.45,155.64,156.28,26856.0
2019-08-05 15:50:00,156.25,156.27,155.75,155.92,56714.0,156.25,156.27,155.75,155.92,56714.0
2019-08-06 09:30:00,158.43,159.93,158.43,159.35,61772.0,158.43,159.93,158.43,159.35,61772.0
2019-08-06 09:40:00,159.25,160.71,159.24,160.11,15953.0,159.25,160.71,159.24,160.11,15953.0
2019-08-06 09:50:00,160.3,161.6,159.87,161.25,28001.0,160.3,161.6,159.87,161.25,28001.0
2019-08-06 10:00:00,161.47,161.62,159.94,160.08,35647.0,161.47,161.62,159.94,160.08,35647.0
2019-08-06 10:10:00,160.08,160.09,158.74,158.74,19295.0,160.08,160.09,158.74,158.74,19295.0
2019-08-06 10:20:00,158.76,159.73,158.76,159.14,25969.0,158.76,159.73,158.76,159.14,25969.0
2019-08-06 10:30:00,159.09,160.84,159.02,160.82,20469.0,159.09,160.84,159.02,160.82,20469.0
2019-08-06 10:40:00,160.73,161.15,160.09,160.09,11832.0,160.73,161.15,160.09,160.09,11832.0
2019-08-06 10:50:00,160.18,160.8,160.18,160.66,15236.0,160.18,160.8,160.18,160.66,15236.0
2019-08-06 11:00:00,160.57,161.13,160.28,161.01,13368.0,160.57,161.13,160.28,161.01,13368.0
2019-08-06 11:10:00,160.97,160.97,160.24,160.39,10389.0,160.97,160.97,160.24,160.39,10389.0
2019-08-06 11:20:00,160.26,161.4,160.26,160.84,13953.0,160.26,161.4,160.26,160.84,13953.0
2019-08-06 11:30:00,161.0,161.01,159.73,160.18,17829.0,161.0,161.01,159.73,160.18,17829.0
2019-08-06 11:40:00,160.42,161.02,160.16,161.02,6247.0,160.42,161.02,160.16,161.02,6247.0
2019-08-06 11:50:00,161.04,161.28,160.62,161.11,9244.0,161.04,161.28,160.62,161.11,9244.0
2019-08-06 12:00:00,161.17,161.65,160.89,160.93,12595.0,161.17,161.65,160.89,160.93,12595.0
2019-08-06 12:10:00,161.06,161.47,160.78,160.81,9414.0,161.06,161.47,160.78,160.81,9414.0
2019-08-06 12:20:00,160.94,161.06,160.64,160.77,10199.0,160.94,161.06,160.64,160.77,10199.0
2019-08-06 12:30:00,160.83,160.95,160.4,160.67,7032.0,160.83,160.95,160.4,160.67,7032.0
2019-08-06 12:40:00,160.78,160.99,160.24,160.28,11926.0,160.78,160.99,160.24,160.28,11926.0
2019-08-06 12:50:00,160.21,160.31,159.79,160.15,11963.0,160.21,160.31,159.79,160.15,11963.0
2019-08-06 13:00:00,160.15,160.73,160.15,160.5,6163.0,160.15,160.73,160.15,160.5,6163.0
2019-08-06 13:10:00,160.35,160.59,160.0,160.16,12424.0,160.35,160.59,160.0,160.16,12424.0
2019-08-06 13:20:00,160.25,160.54,160.06,160.43,11186.0,160.25,160.54,160.06,160.43,11186.0
2019-08-06 13:30:00,160.56,160.79,160.38,160.79,4453.0,160.56,160.79,160.38,160.79,4453.0
2019-08-06 13:40:00,160.65,160.76,160.47,160.63,6713.0,160.65,160.76,160.47,160.63,6713.0
2019-08-06 13:50:00,160.73,160.75,160.42,160.59,8105.0,160.73,160.75,160.42,160.59,8105.0
2019-08-06 14:00:00,160.32,160.32,159.92,160.05,7319.0,160.32,160.32,159.92,160.05,7319.0
2019-08-06 14:10:00,160.1,160.99,160.08,160.91,7700.0,160.1,160.99,160.08,160.91,7700.0
2019-08-06 14:20:00,160.95,161.0,160.5,160.92,8006.0,160.95,161.0,160.5,160.92,8006.0
2019-08-06 14:30:00,160.85,161.14,160.78,160.87,5035.0,160.85,161.14,160.78,160.87,5035.0
2019-08-06 14:40:00,160.76,160.92,160.63,160.63,5383.0,160.76,160.92,160.63,160.63,5383.0
2019-08-06 14:50:00,160.71,160.71,160.15,160.15,10418.0,160.71,160.71,160.15,160.15,10418.0
2019-08-06 15:00:00,160.22,160.53,160.04,160.14,11933.0,160.22,160.53,160.04,160.14,11933.0
2019-08-06 15:10:00,160.01,160.67,159.93,160.48,18004.0,160.01,160.67,159.93,160.48,18004.0
2019-08-06 15:20:00,160.59,160.88,160.35,160.68,19753.0,160.59,160.88,160.35,160.68,19753.0
2019-08-06 15:30:00,160.63,160.86,160.39,160.75,19567.0,160.63,160.86,160.39,160.75,19567.0
2019-08-06 15:40:00,160.75,160.75,160.44,160.55,21298.0,160.75,160.75,160.44,160.55,21298.0
2019-08-06 15:50:00,160.54,160.76,160.11,160.42,107535.0,160.54,160.76,160.11,160.42,107535.0
2019-08-07 09:30:00,159.33,159.66,157.46,159.45,46608.0,159.33,159.66,157.46,159.45,46608.0
2019-08-07 09:40:00,159.31,159.71,157.5,158.17,23832.0,159.31,159.71,157.5,158.17,23832.0
2019-08-07 09:50:00,157.98,158.89,157.36,158.63,18079.0,157.98,158.89,157.36,158.63,18079.0
2019-08-07 10:00:00,158.53,159.16,158.48,159.16,11815.0,158.53,159.16,158.48,159.16,11815.0
2019-08-07 10:10:00,159.16,160.21,158.98,159.59,20197.0,159.16,160.21,158.98,159.59,20197.0
2019-08-07 10:20:00,159.48,159.91,159.14,159.62,16401.0,159.48,159.91,159.14,159.62,16401.0
2019-08-07 10:30:00,159.51,161.12,159.5,161.07,31659.0,159.51,161.12,159.5,161.07,31659.0
2019-08-07 10:40:00,161.2,161.36,160.2,160.79,17665.0,161.2,161.36,160.2,160.79,17665.0
2019-08-07 10:50:00,160.6,161.3,160.6,160.81,14222.0,160.6,161.3,160.6,160.81,14222.0
2019-08-07 11:00:00,160.38,160.68,159.89,160.11,9610.0,160.38,160.68,159.89,160.11,9610.0
2019-08-07 11:10:00,160.29,160.76,160.06,160.06,8241.0,160.29,160.76,160.06,160.06,8241.0
2019-08-07 11:20:00,160.03,160.28,159.34,159.59,12117.0,160.03,160.28,159.34,159.59,12117.0
2019-08-07 11:30:00,159.46,159.6,159.11,159.11,13904.0,159.46,159.6,159.11,159.11,13904.0
2019-08-07 11:40:00,159.11,159.31,158.7,158.83,17732.0,159.11,159.31,158.7,158.83,17732.0
2019-08-07 11:50:00,158.82,159.35,158.64,158.97,12382.0,158.82,159.35,158.64,158.97,12382.0
2019-08-07 12:00:00,158.84,158.93,158.06,158.31,11342.0,158.84,158.93,158.06,158.31,11342.0
2019-08-07 12:10:00,158.05,158.73,158.05,158.49,7131.0,158.05,158.73,158.05,158.49,7131.0
2019-08-07 12:20:00,158.47,158.49,158.09,158.49,6810.0,158.47,158.49,158.09,158.49,6810.0
2019-08-07 12:30:00,158.29,159.12,158.29,159.01,8606.0,158.29,159.12,158.29,159.01,8606.0
2019-08-07 12:40:00,159.08,159.59,158.85,159.12,8570.0,159.08,159.59,158.85,159.12,8570.0
2019-08-07 12:50:00,159.11,159.35,158.98,159.11,5864.0,159.11,159.35,158.98,159.11,5864.0
2019-08-07 13:00:00,159.17,159.42,159.0,159.42,5048.0,159.17,159.42,159.0,159.42,5048.0
2019-08-07 13:10:00,159.54,159.57,159.2,159.29,4936.0,159.54,159.57,159.2,159.29,4936.0
2019-08-07 13:20:00,159.24,159.35,159.02,159.22,4700.0,159.24,159.35,159.02,159.22,4700.0
2019-08-07 13:30:00,159.3,159.81,159.3,159.81,9234.0,159.3,159.81,159.3,159.81,9234.0
2019-08-07 13:40:00,159.93,160.09,159.74,159.94,8146.0,159.93,160.09,159.74,159.94,8146.0
2019-08-07 13:50:00,159.9,160.47,159.8,159.84,8595.0,159.9,160.47,159.8,159.84,8595.0
2019-08-07 14:00:00,159.89,160.45,159.88,160.45,11847.0,159.89,160.45,159.88,160.45,11847.0
2019-08-07 14:10:00,160.54,160.54,159.53,159.6,12311.0,160.54,160.54,159.53,159.6,12311.0
2019-08-07 14:20:00,159.61,160.22,159.6,160.17,8509.0,159.61,160.22,159.6,160.17,8509.0
2019-08-07 14:30:00,160.08,160.26,159.7,159.81,15469.0,160.08,160.26,159.7,159.81,15469.0
2019-08-07 14:40:00,159.86,160.5,159.78,159.97,21743.0,159.86,160.5,159.78,159.97,21743.0
2019-08-07 14:50:00,160.03,160.47,159.97,160.42,10339.0,160.03,160.47,159.97,160.42,10339.0
2019-08-07 15:00:00,160.5,160.7,159.85,160.01,14249.0,160.5,160.7,159.85,160.01,14249.0
2019-08-07 15:10:00,160.01,160.54,159.81,160.54,23475.0,160.01,160.54,159.81,160.54,23475.0
2019-08-07 15:20:00,160.6,160.72,160.18,160.38,14107.0,160.6,160.72,160.18,160.38,14107.0
2019-08-07 15:30:00,160.36,160.56,159.96,160.15,26040.0,160.36,160.56,159.96,160.15,26040.0
2019-08-07 15:40:00,160.17,160.28,159.63,159.63,23376.0,160.17,160.28,159.63,159.63,23376.0
2019-08-07 15:50:00,159.68,160.16,159.55,159.84,55296.0,159.68,160.16,159.55,159.84,55296.0
2019-08-08 09:30:00,160.99,162.36,160.68,162.36,51161.0,160.99,162.36,160.68,162.36,51161.0
2019-08-08 09:40:00,162.1,163.03,161.45,162.52,53824.0,162.1,163.03,161.45,162.52,53824.0
2019-08-08 09:50:00,162.37,163.33,162.0,163.0,22356.0,162.37,163.33,162.0,163.0,22356.0
2019-08-08 10:00:00,163.13,163.65,162.78,163.43,14866.0,163.13,163.65,162.78,163.43,14866.0
2019-08-08 10:10:00,163.57,163.86,162.99,163.09,12825.0,163.57,163.86,162.99,163.09,12825.0
2019-08-08 10:20:00,163.15,163.37,162.82,163.18,16101.0,163.15,163.37,162.82,163.18,16101.0
2019-08-08 10:30:00,163.18,163.19,162.7,162.97,43702.0,163.18,163.19,162.7,162.97,43702.0
2019-08-08 10:40:00,163.04,163.25,162.75,163.16,14447.0,163.04,163.25,162.75,163.16,14447.0
2019-08-08 10:50:00,163.16,163.2,162.91,163.18,11312.0,163.16,163.2,162.91,163.18,11312.0
2019-08-08 11:00:00,163.12,163.81,163.05,163.74,42595.0,163.12,163.81,163.05,163.74,42595.0
2019-08-08 11:10:00,163.77,164.67,163.75,164.58,13234.0,163.77,164.67,163.75,164.58,13234.0
2019-08-08 11:20:00,164.59,164.64,164.28,164.62,15085.0,164.59,164.64,164.28,164.62,15085.0
2019-08-08 11:30:00,164.63,164.89,164.18,164.35,29707.0,164.63,164.89,164.18,164.35,29707.0
2019-08-08 11:40:00,164.42,164.9,164.37,164.52,21428.0,164.42,164.9,164.37,164.52,21428.0
2019-08-08 11:50:00,164.49,165.13,164.46,164.52,15385.0,164.49,165.13,164.46,164.52,15385.0
2019-08-08 12:00:00,164.59,164.66,164.2,164.62,10508.0,164.59,164.66,164.2,164.62,10508.0
2019-08-08 12:10:00,164.67,164.93,164.58,164.78,10329.0,164.67,164.93,164.58,164.78,10329.0
2019-08-08 12:20:00,164.74,165.1,164.62,164.89,8541.0,164.74,165.1,164.62,164.89,8541.0
2019-08-08 12:30:00,164.9,165.02,164.73,164.83,9248.0,164.9,165.02,164.73,164.83,9248.0
2019-08-08 12:40:00,164.8,164.87,164.67,164.71,8405.0,164.8,164.87,164.67,164.71,8405.0
2019-08-08 12:50:00,164.75,164.95,164.72,164.8,15430.0,164.75,164.95,164.72,164.8,15430.0
2019-08-08 13:00:00,164.85,164.89,164.51,164.52,9809.0,164.85,164.89,164.51,164.52,9809.0
2019-08-08 13:10:00,164.51,164.77,164.45,164.46,6621.0,164.51,164.77,164.45,164.46,6621.0
2019-08-08 13:20:00,164.53,164.54,164.1,164.12,12330.0,164.53,164.54,164.1,164.12,12330.0
2019-08-08 13:30:00,164.11,164.29,164.11,164.24,11350.0,164.11,164.29,164.11,164.24,11350.0
2019-08-08 13:40:00,164.24,164.31,164.08,164.11,11615.0,164.24,164.31,164.08,164.11,11615.0
2019-08-08 13:50:00,164.06,164.21,164.03,164.11,10989.0,164.06,164.21,164.03,164.11,10989.0
2019-08-08 14:00:00,164.1,164.1,162.93,163.21,28016.0,164.1,164.1,162.93,163.21,28016.0
2019-08-08 14:10:00,163.2,163.54,163.17,163.27,5691.0,163.2,163.54,163.17,163.27,5691.0
2019-08-08 14:20:00,163.28,163.35,162.74,162.75,13420.0,163.28,163.35,162.74,162.75,13420.0
2019-08-08 14:30:00,162.78,162.9,162.52,162.61,20935.0,162.78,162.9,162.52,162.61,20935.0
2019-08-08 14:40:00,162.62,163.32,162.5,163.07,12844.0,162.62,163.32,162.5,163.07,12844.0
2019-08-08 14:50:00,163.1,163.35,163.1,163.16,8924.0,163.1,163.35,163.1,163.16,8924.0
2019-08-08 15:00:00,163.25,163.64,163.25,163.42,9641.0,163.25,163.64,163.25,163.42,9641.0
2019-08-08 15:10:00,163.4,163.58,163.32,163.55,8374.0,163.4,163.58,163.32,163.55,8374.0
2019-08-08 15:20:00,163.57,163.77,163.49,163.54,7214.0,163.57,163.77,163.49,163.54,7214.0
2019-08-08 15:30:00,163.59,163.91,163.57,163.69,11225.0,163.59,163.91,163.57,163.69,11225.0
2019-08-08 15:40:00,163.69,163.99,163.64,163.67,23597.0,163.69,163.99,163.64,163.67,23597.0
2019-08-08 15:50:00,163.5,163.67,163.11,163.31,57249.0,163.5,163.67,163.11,163.31,57249.0
2019-08-09 09:30:00,161.64,163.28,161.06,162.42,36742.0,161.64,163.28,161.06,162.42,36742.0
2019-08-09 09:40:00,162.36,162.36,161.5,161.87,7547.0,162.36,162.36,161.5,161.87,7547.0
2019-08-09 09:50:00,161.9,162.47,161.16,162.47,8013.0,161.9,162.47,161.16,162.47,8013.0
2019-08-09 10:00:00,162.34,162.46,161.48,161.48,7614.0,162.34,162.46,161.48,161.48,7614.0
2019-08-09 10:10:00,161.4,161.93,161.27,161.37,6168.0,161.4,161.93,161.27,161.37,6168.0
2019-08-09 10:20:00,161.22,161.29,160.59,160.67,8246.0,161.22,161.29,160.59,160.67,8246.0
2019-08-09 10:30:00,160.65,160.85,160.32,160.58,7172.0,160.65,160.85,160.32,160.58,7172.0
2019-08-09 10:40:00,160.57,160.87,160.26,160.85,8824.0,160.57,160.87,160.26,160.85,8824.0
2019-08-09 10:50:00,160.82,161.43,160.62,161.27,6141.0,160.82,161.43,160.62,161.27,6141.0
2019-08-09 11:00:00,161.23,161.36,161.07,161.2,12873.0,161.23,161.36,161.07,161.2,12873.0
2019-08-09 11:10:00,161.18,161.55,161.03,161.5,6838.0,161.18,161.55,161.03,161.5,6838.0
2019-08-09 11:20:00,161.41,161.62,161.05,161.06,7787.0,161.41,161.62,161.05,161.06,7787.0
2019-08-09 11:30:00,161.1,161.34,161.05,161.15,9397.0,161.1,161.34,161.05,161.15,9397.0
2019-08-09 11:40:00,161.09,161.6,161.08,161.6,19043.0,161.09,161.6,161.08,161.6,19043.0
2019-08-09 11:50:00,161.62,161.62,161.03,161.27,6100.0,161.62,161.62,161.03,161.27,6100.0
2019-08-09 12:00:00,161.08,161.32,161.06,161.13,10133.0,161.08,161.32,161.06,161.13,10133.0
2019-08-09 12:10:00,161.15,161.19,160.88,160.99,11148.0,161.15,161.19,160.88,160.99,11148.0
2019-08-09 12:20:00,160.98,161.29,160.75,161.21,5455.0,160.98,161.29,160.75,161.21,5455.0
2019-08-09 12:30:00,161.1,161.69,161.1,161.6,4625.0,161.1,161.69,161.1,161.6,4625.0
2019-08-09 12:40:00,161.88,162.12,161.8,162.04,7940.0,161.88,162.12,161.8,162.04,7940.0
2019-08-09 12:50:00,162.0,162.92,161.96,162.35,8471.0,162.0,162.92,161.96,162.35,8471.0
2019-08-09 13:00:00,162.41,162.7,162.35,162.5,5534.0,162.41,162.7,162.35,162.5,5534.0
2019-08-09 13:10:00,162.47,162.78,162.33,162.63,5985.0,162.47,162.78,162.33,162.63,5985.0
2019-08-09 13:20:00,162.72,163.09,162.72,162.89,6759.0,162.72,163.09,162.72,162.89,6759.0
2019-08-09 13:30:00,162.96,163.26,162.9,163.08,13290.0,162.96,163.26,162.9,163.08,13290.0
2019-08-09 13:40:00,163.09,163.21,162.92,162.96,8978.0,163.09,163.21,162.92,162.96,8978.0
2019-08-09 13:50:00,162.93,163.0,162.32,162.35,5534.0,162.93,163.0,162.32,162.35,5534.0
2019-08-09 14:00:00,162.4,162.49,162.21,162.42,7301.0,162.4,162.49,162.21,162.42,7301.0
2019-08-09 14:10:00,162.44,162.44,162.1,162.23,7801.0,162.44,162.44,162.1,162.23,7801.0
2019-08-09 14:20:00,162.23,162.82,162.17,162.74,5648.0,162.23,162.82,162.17,162.74,5648.0
2019-08-09 14:30:00,162.69,163.03,162.53,162.74,11041.0,162.69,163.03,162.53,162.74,11041.0
2019-08-09 14:40:00,162.78,163.1,162.69,162.92,7000.0,162.78,163.1,162.69,162.92,7000.0
2019-08-09 14:50:00,162.93,162.97,162.55,162.7,6978.0,162.93,162.97,162.55,162.7,6978.0
2019-08-09 15:00:00,162.69,163.04,162.52,162.96,7380.0,162.69,163.04,162.52,162.96,7380.0
2019-08-09 15:10:00,162.9,162.96,162.5,162.64,10071.0,162.9,162.96,162.5,162.64,10071.0
2019-08-09 15:20:00,162.59,162.68,162.49,162.67,6791.0,162.59,162.68,162.49,162.67,6791.0
2019-08-09 15:30:00,162.61,162.84,162.55,162.75,17768.0,162.61,162.84,162.55,162.75,17768.0
2019-08-09 15:40:00,162.74,162.74,162.31,162.43,13620.0,162.74,162.74,162.31,162.43,13620.0
2019-08-09 15:50:00,162.34,162.49,161.85,162.18,50924.0,162.34,162.49,161.85,162.18,50924.0
2019-08-12 09:30:00,161.08,161.59,159.6,160.31,34801.0,161.08,161.59,159.6,160.31,34801.0
2019-08-12 09:40:00,160.22,160.32,159.14,159.73,12406.0,160.22,160.32,159.14,159.73,12406.0
2019-08-12 09:50:00,159.48,159.97,159.02,159.03,16700.0,159.48,159.97,159.02,159.03,16700.0
2019-08-12 10:00:00,159.15,159.19,157.35,157.69,35686.0,159.15,159.19,157.35,157.69,35686.0
2019-08-12 10:10:00,157.7,158.72,157.62,158.65,15915.0,157.7,158.72,157.62,158.65,15915.0
2019-08-12 10:20:00,158.66,158.94,158.4,158.47,18122.0,158.66,158.94,158.4,158.47,18122.0
2019-08-12 10:30:00,158.45,159.4,158.36,159.32,30646.0,158.45,159.4,158.36,159.32,30646.0
2019-08-12 10:40:00,159.41,159.49,158.98,159.33,22258.0,159.41,159.49,158.98,159.33,22258.0
2019-08-12 10:50:00,159.31,160.38,159.19,160.38,10690.0,159.31,160.38,159.19,160.38,10690.0
2019-08-12 11:00:00,160.38,160.38,159.8,159.98,7153.0,160.38,160.38,159.8,159.98,7153.0
2019-08-12 11:10:00,159.93,160.25,159.54,160.25,7911.0,159.93,160.25,159.54,160.25,7911.0
2019-08-12 11:20:00,160.2,160.55,160.2,160.55,5220.0,160.2,160.55,160.2,160.55,5220.0
2019-08-12 11:30:00,160.47,160.66,160.16,160.25,8375.0,160.47,160.66,160.16,160.25,8375.0
2019-08-12 11:40:00,160.3,161.12,160.3,161.07,8689.0,160.3,161.12,160.3,161.07,8689.0
2019-08-12 11:50:00,161.1,161.42,160.91,161.13,10767.0,161.1,161.42,160.91,161.13,10767.0
2019-08-12 12:00:00,161.08,161.42,160.88,161.31,7828.0,161.08,161.42,160.88,161.31,7828.0
2019-08-12 12:10:00,161.28,161.54,161.2,161.35,5336.0,161.28,161.54,161.2,161.35,5336.0
2019-08-12 12:20:00,161.42,161.53,161.22,161.45,6608.0,161.42,161.53,161.22,161.45,6608.0
2019-08-12 12:30:00,161.47,161.58,161.29,161.36,5061.0,161.47,161.58,161.29,161.36,5061.0
2019-08-12 12:40:00,161.37,161.59,161.0,161.59,12457.0,161.37,161.59,161.0,161.59,12457.0
2019-08-12 12:50:00,161.52,161.52,161.16,161.31,7299.0,161.52,161.52,161.16,161.31,7299.0
2019-08-12 13:00:00,161.27,161.41,160.88,160.95,13176.0,161.27,161.41,160.88,160.95,13176.0
2019-08-12 13:10:00,161.0,161.23,160.7,160.76,11147.0,161.0,161.23,160.7,160.76,11147.0
2019-08-12 13:20:00,160.78,161.1,160.76,160.92,4777.0,160.78,161.1,160.76,160.92,4777.0
2019-08-12 13:30:00,160.89,160.89,160.36,160.36,4350.0,160.89,160.89,160.36,160.36,4350.0
2019-08-12 13:40:00,160.42,160.6,160.17,160.17,5482.0,160.42,160.6,160.17,160.17,5482.0
2019-08-12 13:50:00,160.13,160.14,159.91,160.14,5660.0,160.13,160.14,159.91,160.14,5660.0
2019-08-12 14:00:00,160.07,160.21,159.9,160.15,4950.0,160.07,160.21,159.9,160.15,4950.0
2019-08-12 14:10:00,160.05,160.06,159.36,159.36,5500.0,160.05,160.06,159.36,159.36,5500.0
2019-08-12 14:20:00,159.32,159.53,159.19,159.3,9169.0,159.32,159.53,159.19,159.3,9169.0
2019-08-12 14:30:00,159.34,159.7,159.29,159.6,5427.0,159.34,159.7,159.29,159.6,5427.0
2019-08-12 14:40:00,159.45,159.45,158.95,159.2,7615.0,159.45,159.45,158.95,159.2,7615.0
2019-08-12 14:50:00,159.2,159.61,159.11,159.31,13090.0,159.2,159.61,159.11,159.31,13090.0
2019-08-12 15:00:00,159.34,159.83,159.21,159.56,10088.0,159.34,159.83,159.21,159.56,10088.0
2019-08-12 15:10:00,159.46,159.74,159.35,159.74,5610.0,159.46,159.74,159.35,159.74,5610.0
2019-08-12 15:20:00,159.58,159.71,159.45,159.69,5330.0,159.58,159.71,159.45,159.69,5330.0
2019-08-12 15:30:00,159.69,159.69,159.69,159.69,100.0,159.69,159.69,159.69,159.69,100.0
2019-08-12 15:40:00,159.74,159.79,159.4,159.73,5719.0,159.74,159.79,159.4,159.73,5719.0
2019-08-12 15:50:00,159.83,160.22,159.72,160.0,13499.0,159.83,160.22,159.72,160.0,13499.0
2019-08-13 09:30:00,158.65,160.86,158.29,160.79,52492.0,158.65,160.86,158.29,160.79,52492.0
2019-08-13 09:40:00,160.79,162.89,160.17,162.24,18388.0,160.79,162.89,160.17,162.24,18388.0
2019-08-13 09:50:00,162.24,163.88,161.32,163.47,31006.0,162.24,163.88,161.32,163.47,31006.0
2019-08-13 10:00:00,163.59,163.89,162.83,162.83,30532.0,163.59,163.89,162.83,162.83,30532.0
2019-08-13 10:10:00,162.93,163.28,162.65,163.23,15975.0,162.93,163.28,162.65,163.23,15975.0
2019-08-13 10:20:00,163.23,163.8,162.97,163.62,18253.0,163.23,163.8,162.97,163.62,18253.0
2019-08-13 10:30:00,163.62,163.63,163.01,163.05,16791.0,163.62,163.63,163.01,163.05,16791.0
2019-08-13 10:40:00,163.09,163.11,162.14,162.22,15107.0,163.09,163.11,162.14,162.22,15107.0
2019-08-13 10:50:00,162.36,162.88,162.11,162.59,11065.0,162.36,162.88,162.11,162.59,11065.0
2019-08-13 11:00:00,162.54,163.08,162.38,162.94,17831.0,162.54,163.08,162.38,162.94,17831.0
2019-08-13 11:10:00,162.92,163.25,161.65,161.93,14248.0,162.92,163.25,161.65,161.93,14248.0
2019-08-13 11:20:00,161.95,162.12,161.57,161.9,11758.0,161.95,162.12,161.57,161.9,11758.0
2019-08-13 11:30:00,161.84,162.12,161.39,162.12,9984.0,161.84,162.12,161.39,162.12,9984.0
2019-08-13 11:40:00,162.08,162.67,162.07,162.47,10831.0,162.08,162.67,162.07,162.47,10831.0
2019-08-13 11:50:00,162.51,162.76,162.25,162.58,11497.0,162.51,162.76,162.25,162.58,11497.0
2019-08-13 12:00:00,162.67,162.96,162.49,162.89,8061.0,162.67,162.96,162.49,162.89,8061.0
2019-08-13 12:10:00,162.9,163.0,162.84,162.94,5832.0,162.9,163.0,162.84,162.94,5832.0
2019-08-13 12:20:00,162.96,163.3,162.95,163.07,5443.0,162.96,163.3,162.95,163.07,5443.0
2019-08-13 12:30:00,163.28,163.32,163.06,163.13,6920.0,163.28,163.32,163.06,163.13,6920.0
2019-08-13 12:40:00,163.08,163.22,162.89,162.96,19712.0,163.08,163.22,162.89,162.96,19712.0
2019-08-13 12:50:00,163.0,163.01,162.65,162.72,3038.0,163.0,163.01,162.65,162.72,3038.0
2019-08-13 13:00:00,162.72,162.92,162.58,162.8,7972.0,162.72,162.92,162.58,162.8,7972.0
2019-08-13 13:10:00,162.77,162.95,162.45,162.55,7100.0,162.77,162.95,162.45,162.55,7100.0
2019-08-13 13:20:00,162.44,162.67,162.39,162.53,5021.0,162.44,162.67,162.39,162.53,5021.0
2019-08-13 13:30:00,162.48,162.69,162.36,162.47,5053.0,162.48,162.69,162.36,162.47,5053.0
2019-08-13 13:40:00,162.47,162.79,162.39,162.79,9123.0,162.47,162.79,162.39,162.79,9123.0
2019-08-13 13:50:00,162.86,163.36,162.77,163.34,15560.0,162.86,163.36,162.77,163.34,15560.0
2019-08-13 14:00:00,163.39,163.39,162.64,162.76,18576.0,163.39,163.39,162.64,162.76,18576.0
2019-08-13 14:10:00,162.79,162.91,162.6,162.76,6807.0,162.79,162.91,162.6,162.76,6807.0
2019-08-13 14:20:00,162.68,163.07,162.68,163.07,8729.0,162.68,163.07,162.68,163.07,8729.0
2019-08-13 14:30:00,163.05,163.12,162.84,163.05,5661.0,163.05,163.12,162.84,163.05,5661.0
2019-08-13 14:40:00,163.12,163.13,162.73,162.75,8800.0,163.12,163.13,162.73,162.75,8800.0
2019-08-13 14:50:00,162.84,162.94,162.63,162.63,10760.0,162.84,162.94,162.63,162.63,10760.0
2019-08-13 15:00:00,162.62,162.77,162.45,162.59,10532.0,162.62,162.77,162.45,162.59,10532.0
2019-08-13 15:10:00,162.61,162.62,162.42,162.6,7995.0,162.61,162.62,162.42,162.6,7995.0
2019-08-13 15:20:00,162.67,162.67,162.34,162.44,7421.0,162.67,162.67,162.34,162.44,7421.0
2019-08-13 15:30:00,162.39,162.76,162.33,162.72,16645.0,162.39,162.76,162.33,162.72,16645.0
2019-08-13 15:40:00,162.72,162.72,162.12,162.3,20191.0,162.72,162.72,162.12,162.3,20191.0
2019-08-13 15:50:00,162.29,162.45,162.05,162.17,42582.0,162.29,162.45,162.05,162.17,42582.0
2019-08-14 09:30:00,158.95,160.68,158.08,160.3,31473.0,158.95,160.68,158.08,160.3,31473.0
2019-08-14 09:40:00,160.3,160.3,157.8,158.22,41409.0,160.3,160.3,157.8,158.22,41409.0
2019-08-14 09:50:00,158.13,159.14,157.81,159.14,27268.0,158.13,159.14,157.81,159.14,27268.0
2019-08-14 10:00:00,159.21,159.21,158.11,158.9,12358.0,159.21,159.21,158.11,158.9,12358.0
2019-08-14 10:10:00,158.8,158.8,157.64,157.78,17972.0,158.8,158.8,157.64,157.78,17972.0
2019-08-14 10:20:00,157.87,158.66,157.85,158.39,12087.0,157.87,158.66,157.85,158.39,12087.0
2019-08-14 10:30:00,158.24,158.67,158.15,158.22,18765.0,158.24,158.67,158.15,158.22,18765.0
2019-08-14 10:40:00,158.22,158.69,158.16,158.57,9642.0,158.22,158.69,158.16,158.57,9642.0
2019-08-14 10:50:00,158.47,158.86,157.86,157.87,12757.0,158.47,158.86,157.86,157.87,12757.0
2019-08-14 11:00:00,157.81,157.91,157.0,157.14,23985.0,157.81,157.91,157.0,157.14,23985.0
2019-08-14 11:10:00,157.01,157.01,155.73,156.23,22449.0,157.01,157.01,155.73,156.23,22449.0
2019-08-14 11:20:00,156.53,157.3,156.52,157.01,16629.0,156.53,157.3,156.52,157.01,16629.0
2019-08-14 11:30:00,157.03,157.58,156.85,157.25,11436.0,157.03,157.58,156.85,157.25,11436.0
2019-08-14 11:40:00,157.35,157.45,156.16,156.54,17676.0,157.35,157.45,156.16,156.54,17676.0
2019-08-14 11:50:00,156.45,157.06,156.45,156.71,7972.0,156.45,157.06,156.45,156.71,7972.0
2019-08-14 12:00:00,156.64,156.64,155.72,155.83,7167.0,156.64,156.64,155.72,155.83,7167.0
2019-08-14 12:10:00,155.72,156.02,155.42,155.98,12389.0,155.72,156.02,155.42,155.98,12389.0
2019-08-14 12:20:00,156.05,156.31,155.21,155.63,17698.0,156.05,156.31,155.21,155.63,17698.0
2019-08-14 12:30:00,155.73,156.48,155.73,156.42,9025.0,155.73,156.48,155.73,156.42,9025.0
2019-08-14 12:40:00,156.42,156.65,156.0,156.07,6926.0,156.42,156.65,156.0,156.07,6926.0
2019-08-14 12:50:00,156.0,156.3,155.87,155.91,11871.0,156.0,156.3,155.87,155.91,11871.0
2019-08-14 13:00:00,155.92,156.06,155.55,155.94,10577.0,155.92,156.06,155.55,155.94,10577.0
2019-08-14 13:10:00,156.0,156.29,155.92,156.02,6752.0,156.0,156.29,155.92,156.02,6752.0
2019-08-14 13:20:00,156.07,156.93,156.07,156.54,7466.0,156.07,156.93,156.07,156.54,7466.0
2019-08-14 13:30:00,156.63,157.24,156.58,157.23,8904.0,156.63,157.24,156.58,157.23,8904.0
2019-08-14 13:40:00,157.23,157.65,157.22,157.62,12264.0,157.23,157.65,157.22,157.62,12264.0
2019-08-14 13:50:00,157.53,157.66,157.2,157.32,4766.0,157.53,157.66,157.2,157.32,4766.0
2019-08-14 14:00:00,157.26,157.38,156.73,157.0,7958.0,157.26,157.38,156.73,157.0,7958.0
2019-08-14 14:10:00,156.96,157.17,156.87,157.04,7000.0,156.96,157.17,156.87,157.04,7000.0
2019-08-14 14:20:00,156.94,156.94,156.27,156.35,10838.0,156.94,156.94,156.27,156.35,10838.0
2019-08-14 14:30:00,156.34,156.49,155.83,155.95,9588.0,156.34,156.49,155.83,155.95,9588.0
2019-08-14 14:40:00,155.95,156.19,155.76,156.09,6977.0,155.95,156.19,155.76,156.09,6977.0
2019-08-14 14:50:00,155.98,156.7,155.96,156.46,11603.0,155.98,156.7,155.96,156.46,11603.0
2019-08-14 15:00:00,156.54,157.17,156.37,157.0,15884.0,156.54,157.17,156.37,157.0,15884.0
2019-08-14 15:10:00,157.01,157.2,156.87,156.93,15686.0,157.01,157.2,156.87,156.93,15686.0
2019-08-14 15:20:00,156.87,157.39,156.39,156.86,13120.0,156.87,157.39,156.39,156.86,13120.0
2019-08-14 15:30:00,156.7,156.97,156.33,156.81,22939.0,156.7,156.97,156.33,156.81,22939.0
2019-08-14 15:40:00,156.76,157.18,156.62,156.71,25168.0,156.76,157.18,156.62,156.71,25168.0
2019-08-14 15:50:00,156.72,157.42,156.61,156.85,48300.0,156.72,157.42,156.61,156.85,48300.0
2019-08-15 09:30:00,158.0,159.25,157.72,158.3,36949.0,158.0,159.25,157.72,158.3,36949.0
2019-08-15 09:40:00,158.22,158.72,157.5,158.51,20325.0,158.22,158.72,157.5,158.51,20325.0
2019-08-15 09:50:00,158.59,159.0,157.81,157.97,13035.0,158.59,159.0,157.81,157.97,13035.0
2019-08-15 10:00:00,158.06,158.12,157.05,157.5,21237.0,158.06,158.12,157.05,157.5,21237.0
2019-08-15 10:10:00,157.72,158.26,157.6,157.96,9834.0,157.72,158.26,157.6,157.96,9834.0
2019-08-15 10:20:00,158.18,158.28,157.69,157.92,14575.0,158.18,158.28,157.69,157.92,14575.0
2019-08-15 10:30:00,157.93,158.7,157.61,158.31,19424.0,157.93,158.7,157.61,158.31,19424.0
2019-08-15 10:40:00,158.16,159.0,158.05,158.69,14972.0,158.16,159.0,158.05,158.69,14972.0
2019-08-15 10:50:00,158.64,159.15,158.52,158.71,9974.0,158.64,159.15,158.52,158.71,9974.0
2019-08-15 11:00:00,158.7,158.82,157.92,157.92,10104.0,158.7,158.82,157.92,157.92,10104.0
2019-08-15 11:10:00,158.02,158.35,157.82,158.08,7832.0,158.02,158.35,157.82,158.08,7832.0
2019-08-15 11:20:00,157.95,158.18,157.4,158.13,9842.0,157.95,158.18,157.4,158.13,9842.0
2019-08-15 11:30:00,158.02,158.24,157.93,158.13,7101.0,158.02,158.24,157.93,158.13,7101.0
2019-08-15 11:40:00,158.09,158.15,157.83,157.85,6530.0,158.09,158.15,157.83,157.85,6530.0
2019-08-15 11:50:00,157.91,158.8,157.88,158.54,10018.0,157.91,158.8,157.88,158.54,10018.0
2019-08-15 12:00:00,158.61,159.2,158.49,159.13,12898.0,158.61,159.2,158.49,159.13,12898.0
2019-08-15 12:10:00,159.09,159.35,158.95,159.22,8201.0,159.09,159.35,158.95,159.22,8201.0
2019-08-15 12:20:00,159.27,159.39,158.82,158.82,17331.0,159.27,159.39,158.82,158.82,17331.0
2019-08-15 12:30:00,158.98,159.17,158.72,158.72,7682.0,158.98,159.17,158.72,158.72,7682.0
2019-08-15 12:40:00,158.61,158.81,158.5,158.5,11223.0,158.61,158.81,158.5,158.5,11223.0
2019-08-15 12:50:00,158.68,158.83,158.37,158.63,6528.0,158.68,158.83,158.37,158.63,6528.0
2019-08-15 13:00:00,158.69,158.78,158.58,158.71,3168.0,158.69,158.78,158.58,158.71,3168.0
2019-08-15 13:10:00,158.64,158.92,158.46,158.77,4589.0,158.64,158.92,158.46,158.77,4589.0
2019-08-15 13:20:00,158.79,158.86,158.55,158.62,5934.0,158.79,158.86,158.55,158.62,5934.0
2019-08-15 13:30:00,158.69,158.69,158.25,158.25,6143.0,158.69,158.69,158.25,158.25,6143.0
2019-08-15 13:40:00,158.38,158.39,157.74,157.84,8655.0,158.38,158.39,157.74,157.84,8655.0
2019-08-15 13:50:00,157.89,157.92,157.39,157.79,15766.0,157.89,157.92,157.39,157.79,15766.0
2019-08-15 14:00:00,157.69,158.1,157.6,157.95,7432.0,157.69,158.1,157.6,157.95,7432.0
2019-08-15 14:10:00,158.05,158.42,157.73,157.78,7784.0,158.05,158.42,157.73,157.78,7784.0
2019-08-15 14:20:00,157.79,158.4,157.75,158.24,5323.0,157.79,158.4,157.75,158.24,5323.0
2019-08-15 14:30:00,158.15,158.18,157.74,157.81,10351.0,158.15,158.18,157.74,157.81,10351.0
2019-08-15 14:40:00,157.98,158.47,157.8,158.12,4308.0,157.98,158.47,157.8,158.12,4308.0
2019-08-15 14:50:00,158.18,158.18,157.63,157.73,7467.0,158.18,158.18,157.63,157.73,7467.0
2019-08-15 15:00:00,157.71,158.28,157.7,157.98,12158.0,157.71,158.28,157.7,157.98,12158.0
2019-08-15 15:10:00,158.07,158.18,157.79,158.01,13992.0,158.07,158.18,157.79,158.01,13992.0
2019-08-15 15:20:00,158.02,158.2,157.97,158.11,11516.0,158.02,158.2,157.97,158.11,11516.0
2019-08-15 15:30:00,158.09,158.87,158.02,158.56,16881.0,158.09,158.87,158.02,158.56,16881.0
2019-08-15 15:40:00,158.51,159.03,158.47,158.84,24248.0,158.51,159.03,158.47,158.84,24248.0
2019-08-15 15:50:00,158.85,159.1,158.51,158.54,65190.0,158.85,159.1,158.51,158.54,65190.0
2019-08-16 09:30:00,160.61,162.0,160.29,160.29,19401.0,160.61,162.0,160.29,160.29,19401.0
2019-08-16 09:40:00,160.38,160.57,159.0,159.0,10060.0,160.38,160.57,159.0,159.0,10060.0
2019-08-16 09:50:00,159.15,159.38,158.66,159.22,14620.0,159.15,159.38,158.66,159.22,14620.0
2019-08-16 10:00:00,159.16,159.79,159.15,159.55,24951.0,159.16,159.79,159.15,159.55,24951.0
2019-08-16 10:10:00,159.46,159.92,159.35,159.73,6174.0,159.46,159.92,159.35,159.73,6174.0
2019-08-16 10:20:00,159.6,160.73,159.57,160.22,15881.0,159.6,160.73,159.57,160.22,15881.0
2019-08-16 10:30:00,160.28,160.29,159.53,159.73,8141.0,160.28,160.29,159.53,159.73,8141.0
2019-08-16 10:40:00,159.61,160.44,159.55,160.35,10677.0,159.61,160.44,159.55,160.35,10677.0
2019-08-16 10:50:00,160.34,160.88,160.11,160.73,9485.0,160.34,160.88,160.11,160.73,9485.0
2019-08-16 11:00:00,160.85,161.61,160.85,161.47,14119.0,160.85,161.61,160.85,161.47,14119.0
2019-08-16 11:10:00,161.37,161.54,160.51,160.67,9476.0,161.37,161.54,160.51,160.67,9476.0
2019-08-16 11:20:00,160.72,160.98,160.47,160.64,7902.0,160.72,160.98,160.47,160.64,7902.0
2019-08-16 11:30:00,160.58,160.67,159.98,159.98,6008.0,160.58,160.67,159.98,159.98,6008.0
2019-08-16 11:40:00,160.02,160.3,159.94,160.18,5563.0,160.02,160.3,159.94,160.18,5563.0
2019-08-16 11:50:00,160.19,160.39,160.05,160.11,5996.0,160.19,160.39,160.05,160.11,5996.0
2019-08-16 12:00:00,160.12,160.45,160.02,160.32,9022.0,160.12,160.45,160.02,160.32,9022.0
2019-08-16 12:10:00,160.21,160.25,159.77,159.96,8275.0,160.21,160.25,159.77,159.96,8275.0
2019-08-16 12:20:00,159.97,160.34,159.97,160.2,12572.0,159.97,160.34,159.97,160.2,12572.0
2019-08-16 12:30:00,160.2,160.32,160.06,160.13,7903.0,160.2,160.32,160.06,160.13,7903.0
2019-08-16 12:40:00,160.21,160.21,159.68,159.74,8588.0,160.21,160.21,159.68,159.74,8588.0
2019-08-16 12:50:00,159.74,159.83,159.66,159.73,6613.0,159.74,159.83,159.66,159.73,6613.0
2019-08-16 13:00:00,159.82,160.07,159.81,160.07,7400.0,159.82,160.07,159.81,160.07,7400.0
2019-08-16 13:10:00,160.02,160.51,159.98,160.51,4423.0,160.02,160.51,159.98,160.51,4423.0
2019-08-16 13:20:00,160.5,160.71,160.45,160.56,5648.0,160.5,160.71,160.45,160.56,5648.0
2019-08-16 13:30:00,160.58,160.86,160.58,160.75,5988.0,160.58,160.86,160.58,160.75,5988.0
2019-08-16 13:40:00,160.73,160.87,160.19,160.19,7353.0,160.73,160.87,160.19,160.19,7353.0
2019-08-16 13:50:00,160.18,160.5,160.18,160.44,4765.0,160.18,160.5,160.18,160.44,4765.0
2019-08-16 14:00:00,160.47,160.59,160.29,160.29,4795.0,160.47,160.59,160.29,160.29,4795.0
2019-08-16 14:10:00,160.17,160.39,160.15,160.2,3551.0,160.17,160.39,160.15,160.2,3551.0
2019-08-16 14:20:00,160.26,160.45,160.26,160.3,5299.0,160.26,160.45,160.26,160.3,5299.0
2019-08-16 14:30:00,160.36,160.53,160.21,160.24,3699.0,160.36,160.53,160.21,160.24,3699.0
2019-08-16 14:40:00,160.23,160.35,160.16,160.28,4482.0,160.23,160.35,160.16,160.28,4482.0
2019-08-16 14:50:00,160.26,160.42,160.15,160.21,7988.0,160.26,160.42,160.15,160.21,7988.0
2019-08-16 15:00:00,160.22,160.66,160.21,160.59,9770.0,160.22,160.66,160.21,160.59,9770.0
2019-08-16 15:10:00,160.62,160.62,160.38,160.41,9130.0,160.62,160.62,160.38,160.41,9130.0
2019-08-16 15:20:00,160.44,160.46,160.24,160.28,9018.0,160.44,160.46,160.24,160.28,9018.0
2019-08-16 15:30:00,160.22,160.29,160.1,160.22,13048.0,160.22,160.29,160.1,160.22,13048.0
2019-08-16 15:40:00,160.28,160.6,160.28,160.53,19703.0,160.28,160.6,160.28,160.53,19703.0
2019-08-16 15:50:00,160.56,160.62,160.18,160.19,52543.0,160.56,160.62,160.18,160.19,52543.0
2019-08-19 09:30:00,162.0,162.5,160.82,161.01,41827.0,162.0,162.5,160.82,161.01,41827.0
2019-08-19 09:40:00,160.96,160.97,159.0,159.0,35086.0,160.96,160.97,159.0,159.0,35086.0
2019-08-19 09:50:00,158.96,159.34,158.71,159.11,27417.0,158.96,159.34,158.71,159.11,27417.0
2019-08-19 10:00:00,159.18,159.74,158.92,159.09,20225.0,159.18,159.74,158.92,159.09,20225.0
2019-08-19 10:10:00,159.1,159.14,157.84,158.37,32831.0,159.1,159.14,157.84,158.37,32831.0
2019-08-19 10:20:00,158.36,158.36,157.68,158.16,15435.0,158.36,158.36,157.68,158.16,15435.0
2019-08-19 10:30:00,158.15,158.91,157.92,158.87,14313.0,158.15,158.91,157.92,158.87,14313.0
2019-08-19 10:40:00,158.84,159.42,158.78,159.25,16334.0,158.84,159.42,158.78,159.25,16334.0
2019-08-19 10:50:00,159.25,159.35,159.1,159.35,11804.0,159.25,159.35,159.1,159.35,11804.0
2019-08-19 11:00:00,159.28,159.7,159.13,159.55,11161.0,159.28,159.7,159.13,159.55,11161.0
2019-08-19 11:10:00,159.56,159.79,158.73,158.73,11391.0,159.56,159.79,158.73,158.73,11391.0
2019-08-19 11:20:00,158.91,159.21,158.75,158.96,9411.0,158.91,159.21,158.75,158.96,9411.0
2019-08-19 11:30:00,159.03,159.19,158.79,159.19,11690.0,159.03,159.19,158.79,159.19,11690.0
2019-08-19 11:40:00,159.2,159.56,159.19,159.45,8610.0,159.2,159.56,159.19,159.45,8610.0
2019-08-19 11:50:00,159.48,159.59,159.25,159.3,7577.0,159.48,159.59,159.25,159.3,7577.0
2019-08-19 12:00:00,159.34,159.35,159.01,159.26,9140.0,159.34,159.35,159.01,159.26,9140.0
2019-08-19 12:10:00,159.25,159.49,159.25,159.42,7386.0,159.25,159.49,159.25,159.42,7386.0
2019-08-19 12:20:00,159.44,159.5,159.21,159.41,4628.0,159.44,159.5,159.21,159.41,4628.0
2019-08-19 12:30:00,159.35,159.35,159.02,159.15,11971.0,159.35,159.35,159.02,159.15,11971.0
2019-08-19 12:40:00,159.17,159.19,159.02,159.03,5661.0,159.17,159.19,159.02,159.03,5661.0
2019-08-19 12:50:00,159.05,159.15,158.99,159.12,6859.0,159.05,159.15,158.99,159.12,6859.0
2019-08-19 13:00:00,159.15,159.21,159.1,159.13,8675.0,159.15,159.21,159.1,159.13,8675.0
2019-08-19 13:10:00,159.1,159.17,159.01,159.11,10304.0,159.1,159.17,159.01,159.11,10304.0
2019-08-19 13:20:00,159.12,159.48,159.11,159.36,18418.0,159.12,159.48,159.11,159.36,18418.0
2019-08-19 13:30:00,159.4,159.4,158.98,159.02,11914.0,159.4,159.4,158.98,159.02,11914.0
2019-08-19 13:40:00,159.03,159.1,158.84,158.97,10090.0,159.03,159.1,158.84,158.97,10090.0
2019-08-19 13:50:00,158.95,159.1,158.46,158.5,8945.0,158.95,159.1,158.46,158.5,8945.0
2019-08-19 14:00:00,158.47,158.5,158.14,158.21,20332.0,158.47,158.5,158.14,158.21,20332.0
2019-08-19 14:10:00,158.19,158.54,158.05,158.44,13255.0,158.19,158.54,158.05,158.44,13255.0
2019-08-19 14:20:00,158.37,158.56,158.2,158.56,9935.0,158.37,158.56,158.2,158.56,9935.0
2019-08-19 14:30:00,158.68,158.77,158.56,158.57,10576.0,158.68,158.77,158.56,158.57,10576.0
2019-08-19 14:40:00,158.62,159.06,158.58,158.95,9053.0,158.62,159.06,158.58,158.95,9053.0
2019-08-19 14:50:00,159.02,159.28,158.86,158.94,11325.0,159.02,159.28,158.86,158.94,11325.0
2019-08-19 15:00:00,158.99,159.1,158.86,159.08,8026.0,158.99,159.1,158.86,159.08,8026.0
2019-08-19 15:10:00,159.1,159.1,158.49,158.49,10328.0,159.1,159.1,158.49,158.49,10328.0
2019-08-19 15:20:00,158.53,158.62,158.32,158.42,11041.0,158.53,158.62,158.32,158.42,11041.0
2019-08-19 15:30:00,158.41,158.65,158.34,158.44,17701.0,158.41,158.65,158.34,158.44,17701.0
2019-08-19 15:40:00,158.42,158.47,158.16,158.38,19533.0,158.42,158.47,158.16,158.38,19533.0
2019-08-19 15:50:00,158.41,158.5,158.03,158.11,68797.0,158.41,158.5,158.03,158.11,68797.0
2019-08-20 09:30:00,157.2,158.0,156.08,157.5,26148.0,157.2,158.0,156.08,157.5,26148.0
2019-08-20 09:40:00,157.85,158.25,157.4,157.92,15790.0,157.85,158.25,157.4,157.92,15790.0
2019-08-20 09:50:00,157.96,158.38,157.25,157.69,19335.0,157.96,158.38,157.25,157.69,19335.0
2019-08-20 10:00:00,157.5,158.1,157.3,157.89,44513.0,157.5,158.1,157.3,157.89,44513.0
2019-08-20 10:10:00,157.96,159.4,157.96,159.15,12580.0,157.96,159.4,157.96,159.15,12580.0
2019-08-20 10:20:00,159.14,159.14,158.38,158.75,10180.0,159.14,159.14,158.38,158.75,10180.0
2019-08-20 10:30:00,158.66,158.66,157.98,158.1,6755.0,158.66,158.66,157.98,158.1,6755.0
2019-08-20 10:40:00,158.14,158.49,158.0,158.14,8502.0,158.14,158.49,158.0,158.14,8502.0
2019-08-20 10:50:00,158.14,158.48,157.9,158.35,12310.0,158.14,158.48,157.9,158.35,12310.0
2019-08-20 11:00:00,158.28,158.65,158.15,158.33,7822.0,158.28,158.65,158.15,158.33,7822.0
2019-08-20 11:10:00,158.32,158.76,158.07,158.07,6843.0,158.32,158.76,158.07,158.07,6843.0
2019-08-20 11:20:00,158.14,158.4,158.03,158.29,7166.0,158.14,158.4,158.03,158.29,7166.0
2019-08-20 11:30:00,158.28,158.52,158.24,158.33,8982.0,158.28,158.52,158.24,158.33,8982.0
2019-08-20 11:40:00,158.3,158.49,158.1,158.23,15070.0,158.3,158.49,158.1,158.23,15070.0
2019-08-20 11:50:00,158.19,158.32,158.12,158.23,7190.0,158.19,158.32,158.12,158.23,7190.0
2019-08-20 12:00:00,158.11,158.35,158.08,158.08,5829.0,158.11,158.35,158.08,158.08,5829.0
2019-08-20 12:10:00,158.04,158.17,157.89,158.06,4610.0,158.04,158.17,157.89,158.06,4610.0
2019-08-20 12:20:00,158.0,158.41,157.96,158.23,8460.0,158.0,158.41,157.96,158.23,8460.0
2019-08-20 12:30:00,158.17,158.29,157.77,157.93,8293.0,158.17,158.29,157.77,157.93,8293.0
2019-08-20 12:40:00,157.9,157.91,157.66,157.77,7471.0,157.9,157.91,157.66,157.77,7471.0
2019-08-20 12:50:00,157.8,157.89,157.71,157.81,5224.0,157.8,157.89,157.71,157.81,5224.0
2019-08-20 13:00:00,157.79,157.96,157.41,157.96,16712.0,157.79,157.96,157.41,157.96,16712.0
2019-08-20 13:10:00,157.95,158.43,157.95,158.43,5307.0,157.95,158.43,157.95,158.43,5307.0
2019-08-20 13:20:00,158.44,158.74,158.39,158.63,10076.0,158.44,158.74,158.39,158.63,10076.0
2019-08-20 13:30:00,158.68,158.79,158.07,158.32,10702.0,158.68,158.79,158.07,158.32,10702.0
2019-08-20 13:40:00,158.21,158.35,157.97,157.97,10757.0,158.21,158.35,157.97,157.97,10757.0
2019-08-20 13:50:00,157.93,158.23,157.82,158.08,8221.0,157.93,158.23,157.82,158.08,8221.0
2019-08-20 14:00:00,158.08,158.18,157.77,157.84,5600.0,158.08,158.18,157.77,157.84,5600.0
2019-08-20 14:10:00,157.72,157.94,157.64,157.79,10840.0,157.72,157.94,157.64,157.79,10840.0
2019-08-20 14:20:00,157.69,157.74,157.24,157.48,7100.0,157.69,157.74,157.24,157.48,7100.0
2019-08-20 14:30:00,157.53,157.75,157.53,157.59,6128.0,157.53,157.75,157.53,157.59,6128.0
2019-08-20 14:40:00,157.68,157.86,157.17,157.86,11616.0,157.68,157.86,157.17,157.86,11616.0
2019-08-20 14:50:00,158.1,158.39,157.91,158.18,7049.0,158.1,158.39,157.91,158.18,7049.0
2019-08-20 15:00:00,158.17,158.17,157.79,157.84,11326.0,158.17,158.17,157.79,157.84,11326.0
2019-08-20 15:10:00,157.84,158.04,157.81,157.9,6345.0,157.84,158.04,157.81,157.9,6345.0
2019-08-20 15:20:00,157.96,158.09,157.91,157.94,9213.0,157.96,158.09,157.91,157.94,9213.0
2019-08-20 15:30:00,157.99,158.11,157.92,158.02,12136.0,157.99,158.11,157.92,158.02,12136.0
2019-08-20 15:40:00,158.03,158.33,157.97,158.33,20637.0,158.03,158.33,157.97,158.33,20637.0
2019-08-20 15:50:00,158.3,158.32,157.62,157.63,40921.0,158.3,158.32,157.62,157.63,40921.0
2019-08-21 09:30:00,159.32,159.84,158.17,159.82,36722.0,159.32,159.84,158.17,159.82,36722.0
2019-08-21 09:40:00,159.58,160.7,159.56,160.63,19505.0,159.58,160.7,159.56,160.63,19505.0
2019-08-21 09:50:00,160.65,161.74,160.59,161.41,27440.0,160.65,161.74,160.59,161.41,27440.0
2019-08-21 10:00:00,161.09,161.9,161.07,161.56,14039.0,161.09,161.9,161.07,161.56,14039.0
2019-08-21 10:10:00,161.58,162.08,161.34,162.03,18070.0,161.58,162.08,161.34,162.03,18070.0
2019-08-21 10:20:00,162.08,162.1,161.19,161.29,17679.0,162.08,162.1,161.19,161.29,17679.0
2019-08-21 10:30:00,161.19,161.54,161.06,161.51,13893.0,161.19,161.54,161.06,161.51,13893.0
2019-08-21 10:40:00,161.41,161.7,161.4,161.7,9264.0,161.41,161.7,161.4,161.7,9264.0
2019-08-21 10:50:00,161.61,162.16,161.42,161.48,17380.0,161.61,162.16,161.42,161.48,17380.0
2019-08-21 11:00:00,161.49,161.63,161.37,161.59,6551.0,161.49,161.63,161.37,161.59,6551.0
2019-08-21 11:10:00,161.53,161.87,161.53,161.87,3954.0,161.53,161.87,161.53,161.87,3954.0
2019-08-21 11:20:00,161.77,161.82,161.45,161.52,9650.0,161.77,161.82,161.45,161.52,9650.0
2019-08-21 11:30:00,161.44,161.98,161.4,161.97,5692.0,161.44,161.98,161.4,161.97,5692.0
2019-08-21 11:40:00,162.0,162.13,161.72,161.87,4905.0,162.0,162.13,161.72,161.87,4905.0
2019-08-21 11:50:00,161.91,162.2,161.57,162.15,8512.0,161.91,162.2,161.57,162.15,8512.0
2019-08-21 12:00:00,162.1,162.1,161.77,161.97,10307.0,162.1,162.1,161.77,161.97,10307.0
2019-08-21 12:10:00,161.95,161.96,161.6,161.61,7709.0,161.95,161.96,161.6,161.61,7709.0
2019-08-21 12:20:00,161.61,161.86,161.59,161.86,4019.0,161.61,161.86,161.59,161.86,4019.0
2019-08-21 12:30:00,161.87,161.87,161.62,161.63,4221.0,161.87,161.87,161.62,161.63,4221.0
2019-08-21 12:40:00,161.71,161.73,161.4,161.5,5515.0,161.71,161.73,161.4,161.5,5515.0
2019-08-21 12:50:00,161.58,161.62,161.3,161.37,9840.0,161.58,161.62,161.3,161.37,9840.0
2019-08-21 13:00:00,161.36,161.51,161.29,161.38,7525.0,161.36,161.51,161.29,161.38,7525.0
2019-08-21 13:10:00,161.37,161.48,161.3,161.36,5891.0,161.37,161.48,161.3,161.36,5891.0
2019-08-21 13:20:00,161.37,161.71,161.37,161.48,13364.0,161.37,161.71,161.37,161.48,13364.0
2019-08-21 13:30:00,161.4,161.53,161.26,161.4,16041.0,161.4,161.53,161.26,161.4,16041.0
2019-08-21 13:40:00,161.4,161.42,161.22,161.27,7433.0,161.4,161.42,161.22,161.27,7433.0
2019-08-21 13:50:00,161.27,161.37,161.11,161.29,10615.0,161.27,161.37,161.11,161.29,10615.0
2019-08-21 14:00:00,161.24,161.46,160.87,161.35,6101.0,161.24,161.46,160.87,161.35,6101.0
2019-08-21 14:10:00,161.37,161.56,161.18,161.53,8129.0,161.37,161.56,161.18,161.53,8129.0
2019-08-21 14:20:00,161.57,161.66,161.47,161.64,10577.0,161.57,161.66,161.47,161.64,10577.0
2019-08-21 14:30:00,161.63,161.76,161.55,161.55,9805.0,161.63,161.76,161.55,161.55,9805.0
2019-08-21 14:40:00,161.6,161.63,161.28,161.28,5661.0,161.6,161.63,161.28,161.28,5661.0
2019-08-21 14:50:00,161.33,161.35,161.14,161.24,6419.0,161.33,161.35,161.14,161.24,6419.0
2019-08-21 15:00:00,161.22,161.27,160.78,160.83,9068.0,161.22,161.27,160.78,160.83,9068.0
2019-08-21 15:10:00,160.95,161.34,160.95,161.31,10509.0,160.95,161.34,160.95,161.31,10509.0
2019-08-21 15:20:00,161.36,161.44,161.2,161.4,14382.0,161.36,161.44,161.2,161.4,14382.0
2019-08-21 15:30:00,161.33,161.51,161.3,161.49,15584.0,161.33,161.51,161.3,161.49,15584.0
2019-08-21 15:40:00,161.51,161.71,161.41,161.65,19886.0,161.51,161.71,161.41,161.65,19886.0
2019-08-21 15:50:00,161.67,162.0,161.62,161.99,52586.0,161.67,162.0,161.62,161.99,52586.0
2019-08-22 09:30:00,162.72,164.19,160.86,161.08,58184.0,162.72,164.19,160.86,161.08,58184.0
2019-08-22 09:40:00,161.07,162.2,161.0,161.96,20150.0,161.07,162.2,161.0,161.96,20150.0
2019-08-22 09:50:00,161.9,162.17,161.57,162.01,12995.0,161.9,162.17,161.57,162.01,12995.0
2019-08-22 10:00:00,161.94,161.97,160.77,161.22,11674.0,161.94,161.97,160.77,161.22,11674.0
2019-08-22 10:10:00,161.26,161.34,160.75,160.83,10301.0,161.26,161.34,160.75,160.83,10301.0
2019-08-22 10:20:00,160.75,160.78,159.64,159.64,17897.0,160.75,160.78,159.64,159.64,17897.0
2019-08-22 10:30:00,159.63,159.76,158.17,158.67,18503.0,159.63,159.76,158.17,158.67,18503.0
2019-08-22 10:40:00,158.5,158.77,157.75,158.1,12191.0,158.5,158.77,157.75,158.1,12191.0
2019-08-22 10:50:00,158.21,158.52,157.75,157.85,9853.0,158.21,158.52,157.75,157.85,9853.0
2019-08-22 11:00:00,157.94,158.46,157.78,158.4,10898.0,157.94,158.46,157.78,158.4,10898.0
2019-08-22 11:10:00,158.38,158.79,158.36,158.5,9606.0,158.38,158.79,158.36,158.5,9606.0
2019-08-22 11:20:00,158.2,158.96,158.2,158.81,8532.0,158.2,158.96,158.2,158.81,8532.0
2019-08-22 11:30:00,158.87,159.57,158.87,159.11,10183.0,158.87,159.57,158.87,159.11,10183.0
2019-08-22 11:40:00,159.18,159.18,158.67,158.67,5624.0,159.18,159.18,158.67,158.67,5624.0
2019-08-22 11:50:00,158.67,158.91,158.62,158.73,8371.0,158.67,158.91,158.62,158.73,8371.0
2019-08-22 12:00:00,158.76,159.09,158.71,158.88,6173.0,158.76,159.09,158.71,158.88,6173.0
2019-08-22 12:10:00,158.78,159.11,158.78,159.1,5780.0,158.78,159.11,158.78,159.1,5780.0
2019-08-22 12:20:00,159.03,159.23,158.92,158.97,13120.0,159.03,159.23,158.92,158.97,13120.0
2019-08-22 12:30:00,158.93,159.2,158.91,159.07,14551.0,158.93,159.2,158.91,159.07,14551.0
2019-08-22 12:40:00,159.13,159.59,159.01,159.59,17336.0,159.13,159.59,159.01,159.59,17336.0
2019-08-22 12:50:00,159.53,159.53,159.11,159.11,5657.0,159.53,159.53,159.11,159.11,5657.0
2019-08-22 13:00:00,159.13,159.47,159.07,159.37,4400.0,159.13,159.47,159.07,159.37,4400.0
2019-08-22 13:10:00,159.37,159.54,159.21,159.54,4280.0,159.37,159.54,159.21,159.54,4280.0
2019-08-22 13:20:00,159.57,160.0,159.57,159.8,9404.0,159.57,160.0,159.57,159.8,9404.0
2019-08-22 13:30:00,159.85,159.96,159.77,159.86,7060.0,159.85,159.96,159.77,159.86,7060.0
2019-08-22 13:40:00,159.97,160.08,159.87,159.87,6041.0,159.97,160.08,159.87,159.87,6041.0
2019-08-22 13:50:00,159.9,160.05,159.64,159.75,9547.0,159.9,160.05,159.64,159.75,9547.0
2019-08-22 14:00:00,159.72,160.01,159.71,159.75,7172.0,159.72,160.01,159.71,159.75,7172.0
2019-08-22 14:10:00,159.75,159.75,159.42,159.48,8423.0,159.75,159.75,159.42,159.48,8423.0
2019-08-22 14:20:00,159.44,159.59,159.3,159.3,8785.0,159.44,159.59,159.3,159.3,8785.0
2019-08-22 14:30:00,159.3,159.35,159.01,159.35,6295.0,159.3,159.35,159.01,159.35,6295.0
2019-08-22 14:40:00,159.37,159.8,159.37,159.72,8365.0,159.37,159.8,159.37,159.72,8365.0
2019-08-22 14:50:00,159.7,159.87,159.68,159.8,3525.0,159.7,159.87,159.68,159.8,3525.0
2019-08-22 15:00:00,159.81,159.88,159.72,159.8,5965.0,159.81,159.88,159.72,159.8,5965.0
2019-08-22 15:10:00,159.8,159.82,159.27,159.27,13073.0,159.8,159.82,159.27,159.27,13073.0
2019-08-22 15:20:00,159.34,159.48,159.3,159.41,8166.0,159.34,159.48,159.3,159.41,8166.0
2019-08-22 15:30:00,159.42,159.76,159.38,159.72,12181.0,159.42,159.76,159.38,159.72,12181.0
2019-08-22 15:40:00,159.74,159.77,159.58,159.68,15634.0,159.74,159.77,159.58,159.68,15634.0
2019-08-22 15:50:00,159.68,160.09,159.29,159.51,41587.0,159.68,160.09,159.29,159.51,41587.0
2019-08-23 09:30:00,161.0,162.0,160.42,161.98,31753.0,161.0,162.0,160.42,161.98,31753.0
2019-08-23 09:40:00,161.83,163.06,161.61,161.61,30185.0,161.83,163.06,161.61,161.61,30185.0
2019-08-23 09:50:00,161.72,162.12,161.32,161.98,17613.0,161.72,162.12,161.32,161.98,17613.0
2019-08-23 10:00:00,161.93,162.78,161.72,161.95,24844.0,161.93,162.78,161.72,161.95,24844.0
2019-08-23 10:10:00,161.87,161.89,161.31,161.81,8172.0,161.87,161.89,161.31,161.81,8172.0
2019-08-23 10:20:00,161.68,162.73,161.66,162.67,36507.0,161.68,162.73,161.66,162.67,36507.0
2019-08-23 10:30:00,162.74,163.72,162.28,163.6,15716.0,162.74,163.72,162.28,163.6,15716.0
2019-08-23 10:40:00,163.52,163.76,163.41,163.56,14936.0,163.52,163.76,163.41,163.56,14936.0
2019-08-23 10:50:00,163.55,164.2,163.53,164.0,22283.0,163.55,164.2,163.53,164.0,22283.0
2019-08-23 11:00:00,164.0,164.0,162.0,162.01,58760.0,164.0,164.0,162.0,162.01,58760.0
2019-08-23 11:10:00,161.59,163.44,161.56,163.42,23386.0,161.59,163.44,161.56,163.42,23386.0
2019-08-23 11:20:00,163.33,163.33,161.75,161.77,17686.0,163.33,163.33,161.75,161.77,17686.0
2019-08-23 11:30:00,161.74,161.87,160.52,160.96,21531.0,161.74,161.87,160.52,160.96,21531.0
2019-08-23 11:40:00,160.78,161.11,160.61,160.88,23102.0,160.78,161.11,160.61,160.88,23102.0
2019-08-23 11:50:00,160.93,160.94,159.57,159.57,18504.0,160.93,160.94,159.57,159.57,18504.0
2019-08-23 12:00:00,159.62,159.62,158.78,159.03,29278.0,159.62,159.62,158.78,159.03,29278.0
2019-08-23 12:10:00,159.1,159.52,158.93,159.3,12856.0,159.1,159.52,158.93,159.3,12856.0
2019-08-23 12:20:00,159.3,159.47,159.12,159.43,11233.0,159.3,159.47,159.12,159.43,11233.0
2019-08-23 12:30:00,159.43,159.88,159.33,159.75,6477.0,159.43,159.88,159.33,159.75,6477.0
2019-08-23 12:40:00,159.75,159.93,159.27,159.28,12581.0,159.75,159.93,159.27,159.28,12581.0
2019-08-23 12:50:00,159.25,159.58,159.21,159.55,5900.0,159.25,159.58,159.21,159.55,5900.0
2019-08-23 13:00:00,159.55,159.56,159.03,159.09,7018.0,159.55,159.56,159.03,159.09,7018.0
2019-08-23 13:10:00,159.15,159.71,158.87,158.88,9183.0,159.15,159.71,158.87,158.88,9183.0
2019-08-23 13:20:00,158.97,158.98,158.54,158.63,11617.0,158.97,158.98,158.54,158.63,11617.0
2019-08-23 13:30:00,158.65,159.72,158.62,159.6,19363.0,158.65,159.72,158.62,159.6,19363.0
2019-08-23 13:40:00,159.65,159.91,159.42,159.83,14247.0,159.65,159.91,159.42,159.83,14247.0
2019-08-23 13:50:00,159.86,159.88,159.58,159.63,8134.0,159.86,159.88,159.58,159.63,8134.0
2019-08-23 14:00:00,159.69,159.69,159.36,159.49,10204.0,159.69,159.69,159.36,159.49,10204.0
2019-08-23 14:10:00,159.4,159.49,159.33,159.39,8097.0,159.4,159.49,159.33,159.39,8097.0
2019-08-23 14:20:00,159.46,159.68,159.43,159.68,8198.0,159.46,159.68,159.43,159.68,8198.0
2019-08-23 14:30:00,159.67,160.0,159.57,159.59,9920.0,159.67,160.0,159.57,159.59,9920.0
2019-08-23 14:40:00,159.49,159.59,159.0,159.0,11996.0,159.49,159.59,159.0,159.0,11996.0
2019-08-23 14:50:00,158.9,159.42,158.9,159.36,13839.0,158.9,159.42,158.9,159.36,13839.0
2019-08-23 15:00:00,159.34,159.66,159.08,159.08,15774.0,159.34,159.66,159.08,159.08,15774.0
2019-08-23 15:10:00,159.18,159.19,158.64,158.67,17719.0,159.18,159.19,158.64,158.67,17719.0
2019-08-23 15:20:00,158.72,158.86,158.57,158.6,11789.0,158.72,158.86,158.57,158.6,11789.0
2019-08-23 15:30:00,158.59,158.71,158.3,158.39,11148.0,158.59,158.71,158.3,158.39,11148.0
2019-08-23 15:40:00,158.34,158.67,158.24,158.32,26880.0,158.34,158.67,158.24,158.32,26880.0
2019-08-23 15:50:00,158.31,158.31,157.54,158.14,83612.0,158.31,158.31,157.54,158.14,83612.0
2019-08-26 09:30:00,160.48,160.84,159.6,160.14,34313.0,160.48,160.84,159.6,160.14,34313.0
2019-08-26 09:40:00,160.16,160.62,159.0,159.01,16636.0,160.16,160.62,159.0,159.01,16636.0
2019-08-26 09:50:00,159.08,160.53,159.08,160.53,13770.0,159.08,160.53,159.08,160.53,13770.0
2019-08-26 10:00:00,160.8,161.12,160.0,160.0,21383.0,160.8,161.12,160.0,160.0,21383.0
2019-08-26 10:10:00,160.13,160.51,159.71,160.01,12593.0,160.13,160.51,159.71,160.01,12593.0
2019-08-26 10:20:00,159.99,160.33,159.81,160.22,8515.0,159.99,160.33,159.81,160.22,8515.0
2019-08-26 10:30:00,160.09,160.36,159.86,159.96,17330.0,160.09,160.36,159.86,159.96,17330.0
2019-08-26 10:40:00,159.83,160.29,159.5,160.27,8869.0,159.83,160.29,159.5,160.27,8869.0
2019-08-26 10:50:00,160.33,160.59,160.0,160.39,10745.0,160.33,160.59,160.0,160.39,10745.0
2019-08-26 11:00:00,160.5,160.72,160.37,160.68,9026.0,160.5,160.72,160.37,160.68,9026.0
2019-08-26 11:10:00,160.58,160.93,160.22,160.31,13523.0,160.58,160.93,160.22,160.31,13523.0
2019-08-26 11:20:00,160.39,160.77,160.21,160.64,18216.0,160.39,160.77,160.21,160.64,18216.0
2019-08-26 11:30:00,160.61,160.7,160.28,160.48,11239.0,160.61,160.7,160.28,160.48,11239.0
2019-08-26 11:40:00,160.54,160.76,160.28,160.76,10603.0,160.54,160.76,160.28,160.76,10603.0
2019-08-26 11:50:00,160.85,161.32,160.75,161.22,25782.0,160.85,161.32,160.75,161.22,25782.0
2019-08-26 12:00:00,161.21,161.62,161.11,161.51,11821.0,161.21,161.62,161.11,161.51,11821.0
2019-08-26 12:10:00,161.59,161.68,161.37,161.42,10245.0,161.59,161.68,161.37,161.42,10245.0
2019-08-26 12:20:00,161.51,162.19,161.51,161.85,20715.0,161.51,162.19,161.51,161.85,20715.0
2019-08-26 12:30:00,161.87,161.91,161.65,161.73,8897.0,161.87,161.91,161.65,161.73,8897.0
2019-08-26 12:40:00,161.72,162.07,161.51,162.0,19057.0,161.72,162.07,161.51,162.0,19057.0
2019-08-26 12:50:00,162.05,162.45,161.9,162.4,12184.0,162.05,162.45,161.9,162.4,12184.0
2019-08-26 13:00:00,162.42,162.6,162.38,162.5,11546.0,162.42,162.6,162.38,162.5,11546.0
2019-08-26 13:10:00,162.52,162.55,162.02,162.27,16095.0,162.52,162.55,162.02,162.27,16095.0
2019-08-26 13:20:00,162.27,162.27,162.1,162.22,7427.0,162.27,162.27,162.1,162.22,7427.0
2019-08-26 13:30:00,162.27,162.65,162.2,162.6,13298.0,162.27,162.65,162.2,162.6,13298.0
2019-08-26 13:40:00,162.58,162.81,162.52,162.8,15528.0,162.58,162.81,162.52,162.8,15528.0
2019-08-26 13:50:00,162.8,163.12,162.8,163.0,23457.0,162.8,163.12,162.8,163.0,23457.0
2019-08-26 14:00:00,163.06,163.18,162.26,162.46,20840.0,163.06,163.18,162.26,162.46,20840.0
2019-08-26 14:10:00,162.4,162.57,162.3,162.44,13490.0,162.4,162.57,162.3,162.44,13490.0
2019-08-26 14:20:00,162.48,162.53,162.31,162.5,6158.0,162.48,162.53,162.31,162.5,6158.0
2019-08-26 14:30:00,162.5,162.68,162.45,162.61,6172.0,162.5,162.68,162.45,162.61,6172.0
2019-08-26 14:40:00,162.65,162.73,162.52,162.58,9668.0,162.65,162.73,162.52,162.58,9668.0
2019-08-26 14:50:00,162.62,162.7,162.4,162.69,9062.0,162.62,162.7,162.4,162.69,9062.0
2019-08-26 15:00:00,162.72,163.01,162.42,162.45,14859.0,162.72,163.01,162.42,162.45,14859.0
2019-08-26 15:10:00,162.46,162.61,162.38,162.46,18344.0,162.46,162.61,162.38,162.46,18344.0
2019-08-26 15:20:00,162.45,162.73,162.41,162.45,12357.0,162.45,162.73,162.41,162.45,12357.0
2019-08-26 15:30:00,162.42,162.65,162.37,162.5,16691.0,162.42,162.65,162.37,162.5,16691.0
2019-08-26 15:40:00,162.53,162.69,162.39,162.55,25750.0,162.53,162.69,162.39,162.55,25750.0
2019-08-26 15:50:00,162.51,162.95,162.19,162.74,125102.0,162.51,162.95,162.19,162.74,125102.0
2019-08-27 09:30:00,165.24,165.75,164.56,165.67,102672.0,165.24,165.75,164.56,165.67,102672.0
2019-08-27 09:40:00,165.72,166.98,165.42,166.63,65459.0,165.72,166.98,165.42,166.63,65459.0
2019-08-27 09:50:00,166.71,166.74,165.5,165.79,41007.0,166.71,166.74,165.5,165.79,41007.0
2019-08-27 10:00:00,165.79,166.19,165.55,166.02,24907.0,165.79,166.19,165.55,166.02,24907.0
2019-08-27 10:10:00,166.06,166.13,165.12,165.54,34319.0,166.06,166.13,165.12,165.54,34319.0
2019-08-27 10:20:00,165.51,165.87,164.9,165.46,49544.0,165.51,165.87,164.9,165.46,49544.0
2019-08-27 10:30:00,165.51,165.84,165.24,165.43,23553.0,165.51,165.84,165.24,165.43,23553.0
2019-08-27 10:40:00,165.4,165.47,164.9,164.97,23369.0,165.4,165.47,164.9,164.97,23369.0
2019-08-27 10:50:00,164.88,164.9,164.06,164.17,42094.0,164.88,164.9,164.06,164.17,42094.0
2019-08-27 11:00:00,164.22,164.45,164.05,164.17,24301.0,164.22,164.45,164.05,164.17,24301.0
2019-08-27 11:10:00,164.14,164.17,163.17,163.17,48981.0,164.14,164.17,163.17,163.17,48981.0
2019-08-27 11:20:00,163.17,164.3,162.79,163.75,44326.0,163.17,164.3,162.79,163.75,44326.0
2019-08-27 11:30:00,163.81,164.2,163.74,163.97,18376.0,163.81,164.2,163.74,163.97,18376.0
2019-08-27 11:40:00,163.9,164.18,163.35,163.66,22003.0,163.9,164.18,163.35,163.66,22003.0
2019-08-27 11:50:00,163.68,164.06,163.37,163.63,14914.0,163.68,164.06,163.37,163.63,14914.0
2019-08-27 12:00:00,163.72,163.94,162.89,163.18,18799.0,163.72,163.94,162.89,163.18,18799.0
2019-08-27 12:10:00,163.19,163.28,162.62,162.92,22640.0,163.19,163.28,162.62,162.92,22640.0
2019-08-27 12:20:00,162.92,163.05,162.71,163.0,21908.0,162.92,163.05,162.71,163.0,21908.0
2019-08-27 12:30:00,162.88,163.0,162.44,162.5,28086.0,162.88,163.0,162.44,162.5,28086.0
2019-08-27 12:40:00,162.5,162.74,162.11,162.5,27217.0,162.5,162.74,162.11,162.5,27217.0
2019-08-27 12:50:00,162.5,162.76,162.3,162.31,19585.0,162.5,162.76,162.3,162.31,19585.0
2019-08-27 13:00:00,162.24,162.75,162.22,162.61,27936.0,162.24,162.75,162.22,162.61,27936.0
2019-08-27 13:10:00,162.7,162.97,162.39,162.72,30144.0,162.7,162.97,162.39,162.72,30144.0
2019-08-27 13:20:00,162.73,163.14,162.66,162.72,35484.0,162.73,163.14,162.66,162.72,35484.0
2019-08-27 13:30:00,162.71,163.84,162.63,163.31,33349.0,162.71,163.84,162.63,163.31,33349.0
2019-08-27 13:40:00,163.35,163.73,163.14,163.36,21592.0,163.35,163.73,163.14,163.36,21592.0
2019-08-27 13:50:00,163.28,163.38,163.12,163.37,22698.0,163.28,163.38,163.12,163.37,22698.0
2019-08-27 14:00:00,163.31,163.56,163.02,163.11,22290.0,163.31,163.56,163.02,163.11,22290.0
2019-08-27 14:10:00,163.06,163.06,162.44,162.75,27948.0,163.06,163.06,162.44,162.75,27948.0
2019-08-27 14:20:00,162.75,163.08,162.69,162.97,29799.0,162.75,163.08,162.69,162.97,29799.0
2019-08-27 14:30:00,162.96,163.01,162.73,162.79,18701.0,162.96,163.01,162.73,162.79,18701.0
2019-08-27 14:40:00,162.75,162.93,162.44,162.67,20641.0,162.75,162.93,162.44,162.67,20641.0
2019-08-27 14:50:00,162.66,163.72,162.64,163.09,40068.0,162.66,163.72,162.64,163.09,40068.0
2019-08-27 15:00:00,163.1,163.78,163.07,163.76,54322.0,163.1,163.78,163.07,163.76,54322.0
2019-08-27 15:10:00,163.72,163.82,163.1,163.78,63018.0,163.72,163.82,163.1,163.78,63018.0
2019-08-27 15:20:00,163.8,163.81,163.22,163.46,60406.0,163.8,163.81,163.22,163.46,60406.0
2019-08-27 15:30:00,163.49,163.65,163.11,163.36,79429.0,163.49,163.65,163.11,163.36,79429.0
2019-08-27 15:40:00,163.42,163.86,163.24,163.71,83076.0,163.42,163.86,163.24,163.71,83076.0
2019-08-27 15:50:00,163.74,163.75,163.01,163.45,197628.0,163.74,163.75,163.01,163.45,197628.0
2019-08-28 09:30:00,167.61,167.95,160.17,161.19,278313.0,167.61,167.95,160.17,161.19,278313.0
2019-08-28 09:40:00,161.38,162.59,157.56,157.9,248313.0,161.38,162.59,157.56,157.9,248313.0
2019-08-28 09:50:00,157.8,157.8,154.5,155.7,300528.0,157.8,157.8,154.5,155.7,300528.0
2019-08-28 10:00:00,155.78,158.9,155.28,158.35,252045.0,155.78,158.9,155.28,158.35,252045.0
2019-08-28 10:10:00,158.29,159.44,157.15,157.3,189004.0,158.29,159.44,157.15,157.3,189004.0
2019-08-28 10:20:00,157.26,158.18,156.5,156.96,103000.0,157.26,158.18,156.5,156.96,103000.0
2019-08-28 10:30:00,157.08,158.24,156.5,157.8,91484.0,157.08,158.24,156.5,157.8,91484.0
2019-08-28 10:40:00,157.93,158.61,157.49,158.03,123802.0,157.93,158.61,157.49,158.03,123802.0
2019-08-28 10:50:00,158.0,158.39,157.09,157.23,82468.0,158.0,158.39,157.09,157.23,82468.0
2019-08-28 11:00:00,157.32,157.97,156.0,157.51,55316.0,157.32,157.97,156.0,157.51,55316.0
2019-08-28 11:10:00,157.45,159.54,157.45,158.4,78038.0,157.45,159.54,157.45,158.4,78038.0
2019-08-28 11:20:00,158.35,158.49,157.0,157.89,55142.0,158.35,158.49,157.0,157.89,55142.0
2019-08-28 11:30:00,157.8,159.61,157.7,159.54,45586.0,157.8,159.61,157.7,159.54,45586.0
2019-08-28 11:40:00,159.33,160.33,159.33,159.96,74140.0,159.33,160.33,159.33,159.96,74140.0
2019-08-28 11:50:00,159.97,159.97,159.01,159.22,27831.0,159.97,159.97,159.01,159.22,27831.0
2019-08-28 12:00:00,159.22,159.82,159.22,159.65,65729.0,159.22,159.82,159.22,159.65,65729.0
2019-08-28 12:10:00,159.72,160.44,159.54,160.11,48722.0,159.72,160.44,159.54,160.11,48722.0
2019-08-28 12:20:00,160.11,160.7,160.1,160.45,33165.0,160.11,160.7,160.1,160.45,33165.0
2019-08-28 12:30:00,160.5,161.3,160.5,160.83,43419.0,160.5,161.3,160.5,160.83,43419.0
2019-08-28 12:40:00,160.9,161.23,160.77,161.23,25975.0,160.9,161.23,160.77,161.23,25975.0
2019-08-28 12:50:00,161.22,161.6,161.06,161.2,43479.0,161.22,161.6,161.06,161.2,43479.0
2019-08-28 13:00:00,161.2,161.67,160.94,161.04,44691.0,161.2,161.67,160.94,161.04,44691.0
2019-08-28 13:10:00,161.02,161.19,160.15,160.22,68735.0,161.02,161.19,160.15,160.22,68735.0
2019-08-28 13:20:00,160.22,160.45,159.8,160.4,30111.0,160.22,160.45,159.8,160.4,30111.0
2019-08-28 13:30:00,160.45,160.73,160.4,160.57,25800.0,160.45,160.73,160.4,160.57,25800.0
2019-08-28 13:40:00,160.62,162.55,160.59,162.51,44049.0,160.62,162.55,160.59,162.51,44049.0
2019-08-28 13:50:00,162.47,162.68,162.08,162.37,35803.0,162.47,162.68,162.08,162.37,35803.0
2019-08-28 14:00:00,162.38,163.23,162.32,163.11,58007.0,162.38,163.23,162.32,163.11,58007.0
2019-08-28 14:10:00,163.04,163.08,162.18,162.86,40315.0,163.04,163.08,162.18,162.86,40315.0
2019-08-28 14:20:00,162.88,164.43,162.81,164.3,82104.0,162.88,164.43,162.81,164.3,82104.0
2019-08-28 14:30:00,164.31,164.45,163.91,164.28,56808.0,164.31,164.45,163.91,164.28,56808.0
2019-08-28 14:40:00,164.3,165.5,164.3,165.44,97018.0,164.3,165.5,164.3,165.44,97018.0
2019-08-28 14:50:00,165.44,166.0,164.73,165.5,103023.0,165.44,166.0,164.73,165.5,103023.0
2019-08-28 15:00:00,165.5,166.0,165.42,165.9,53675.0,165.5,166.0,165.42,165.9,53675.0
2019-08-28 15:10:00,165.95,166.31,165.72,165.99,67204.0,165.95,166.31,165.72,165.99,67204.0
2019-08-28 15:20:00,165.97,166.0,165.26,165.73,67465.0,165.97,166.0,165.26,165.73,67465.0
2019-08-28 15:30:00,165.81,165.9,164.41,164.54,86458.0,165.81,165.9,164.41,164.54,86458.0
2019-08-28 15:40:00,164.58,165.54,164.45,165.36,96423.0,164.58,165.54,164.45,165.36,96423.0
2019-08-28 15:50:00,165.37,165.71,164.03,164.21,210038.0,165.37,165.71,164.03,164.21,210038.0
2019-08-29 09:30:00,165.0,166.71,161.55,161.68,121906.0,165.0,166.71,161.55,161.68,121906.0
2019-08-29 09:40:00,161.95,162.77,160.37,161.65,78949.0,161.95,162.77,160.37,161.65,78949.0
2019-08-29 09:50:00,161.66,163.46,161.01,162.55,60262.0,161.66,163.46,161.01,162.55,60262.0
2019-08-29 10:00:00,162.65,163.84,162.54,163.64,43419.0,162.65,163.84,162.54,163.64,43419.0
2019-08-29 10:10:00,163.83,164.88,163.03,164.72,39306.0,163.83,164.88,163.03,164.72,39306.0
2019-08-29 10:20:00,164.69,165.79,164.47,164.71,42188.0,164.69,165.79,164.47,164.71,42188.0
2019-08-29 10:30:00,164.96,165.97,164.35,165.43,44536.0,164.96,165.97,164.35,165.43,44536.0
2019-08-29 10:40:00,165.5,165.71,165.0,165.09,28070.0,165.5,165.71,165.0,165.09,28070.0
2019-08-29 10:50:00,165.14,165.67,164.69,165.67,31348.0,165.14,165.67,164.69,165.67,31348.0
2019-08-29 11:00:00,165.61,165.85,165.28,165.77,26003.0,165.61,165.85,165.28,165.77,26003.0
2019-08-29 11:10:00,165.77,166.96,165.53,166.75,44496.0,165.77,166.96,165.53,166.75,44496.0
2019-08-29 11:20:00,166.74,167.06,166.62,167.01,37815.0,166.74,167.06,166.62,167.01,37815.0
2019-08-29 11:30:00,167.14,167.94,166.49,166.6,135218.0,167.14,167.94,166.49,166.6,135218.0
2019-08-29 11:40:00,166.55,167.04,165.66,165.86,20086.0,166.55,167.04,165.66,165.86,20086.0
2019-08-29 11:50:00,165.8,166.25,165.38,165.38,48658.0,165.8,166.25,165.38,165.38,48658.0
2019-08-29 12:00:00,165.39,165.88,165.12,165.69,22343.0,165.39,165.88,165.12,165.69,22343.0
2019-08-29 12:10:00,165.77,166.08,165.68,165.69,16546.0,165.77,166.08,165.68,165.69,16546.0
2019-08-29 12:20:00,165.73,166.07,165.5,166.0,18204.0,165.73,166.07,165.5,166.0,18204.0
2019-08-29 12:30:00,165.94,166.76,165.91,166.46,22607.0,165.94,166.76,165.91,166.46,22607.0
2019-08-29 12:40:00,166.48,166.75,166.39,166.58,18060.0,166.48,166.75,166.39,166.58,18060.0
2019-08-29 12:50:00,166.49,166.56,166.16,166.32,11669.0,166.49,166.56,166.16,166.32,11669.0
2019-08-29 13:00:00,166.3,166.53,166.24,166.5,7330.0,166.3,166.53,166.24,166.5,7330.0
2019-08-29 13:10:00,166.4,166.62,166.34,166.55,13471.0,166.4,166.62,166.34,166.55,13471.0
2019-08-29 13:20:00,166.59,166.94,166.54,166.69,9605.0,166.59,166.94,166.54,166.69,9605.0
2019-08-29 13:30:00,166.65,167.07,166.65,167.04,11562.0,166.65,167.07,166.65,167.04,11562.0
2019-08-29 13:40:00,167.06,167.08,166.74,166.86,11963.0,167.06,167.08,166.74,166.86,11963.0
2019-08-29 13:50:00,166.87,167.64,166.83,167.36,24114.0,166.87,167.64,166.83,167.36,24114.0
2019-08-29 14:00:00,167.44,167.86,167.3,167.81,26818.0,167.44,167.86,167.3,167.81,26818.0
2019-08-29 14:10:00,167.8,167.84,167.28,167.41,28559.0,167.8,167.84,167.28,167.41,28559.0
2019-08-29 14:20:00,167.49,167.87,167.49,167.69,14800.0,167.49,167.87,167.49,167.69,14800.0
2019-08-29 14:30:00,167.75,167.75,167.31,167.31,15117.0,167.75,167.75,167.31,167.31,15117.0
2019-08-29 14:40:00,167.25,167.27,166.65,167.01,20606.0,167.25,167.27,166.65,167.01,20606.0
2019-08-29 14:50:00,167.0,167.19,166.73,166.98,27131.0,167.0,167.19,166.73,166.98,27131.0
2019-08-29 15:00:00,167.06,167.74,166.98,167.71,23528.0,167.06,167.74,166.98,167.71,23528.0
2019-08-29 15:10:00,167.78,167.78,167.44,167.57,29336.0,167.78,167.78,167.44,167.57,29336.0
2019-08-29 15:20:00,167.54,167.9,167.47,167.86,34259.0,167.54,167.9,167.47,167.86,34259.0
2019-08-29 15:30:00,167.87,169.0,167.87,168.59,107150.0,167.87,169.0,167.87,168.59,107150.0
2019-08-29 15:40:00,168.57,169.17,168.53,169.05,110971.0,168.57,169.17,168.53,169.05,110971.0
2019-08-29 15:50:00,169.05,169.15,168.44,168.64,160916.0,169.05,169.15,168.44,168.64,160916.0
2019-08-30 09:30:00,169.64,170.35,167.09,168.15,72049.0,169.64,170.35,167.09,168.15,72049.0
2019-08-30 09:40:00,168.09,169.0,164.76,165.31,71877.0,168.09,169.0,164.76,165.31,71877.0
2019-08-30 09:50:00,165.11,167.5,163.06,164.11,88799.0,165.11,167.5,163.06,164.11,88799.0
2019-08-30 10:00:00,164.11,164.74,163.57,163.58,43226.0,164.11,164.74,163.57,163.58,43226.0
2019-08-30 10:10:00,163.66,163.82,162.27,163.16,54133.0,163.66,163.82,162.27,163.16,54133.0
2019-08-30 10:20:00,163.11,163.11,161.84,162.06,63320.0,163.11,163.11,161.84,162.06,63320.0
2019-08-30 10:30:00,162.08,163.24,162.06,163.14,27818.0,162.08,163.24,162.06,163.14,27818.0
2019-08-30 10:40:00,163.18,163.35,162.11,162.57,20949.0,163.18,163.35,162.11,162.57,20949.0
2019-08-30 10:50:00,162.64,162.66,161.57,161.64,46545.0,162.64,162.66,161.57,161.64,46545.0
2019-08-30 11:00:00,161.71,161.75,160.65,161.27,42089.0,161.71,161.75,160.65,161.27,42089.0
2019-08-30 11:10:00,161.23,161.79,160.86,161.06,23932.0,161.23,161.79,160.86,161.06,23932.0
2019-08-30 11:20:00,161.01,161.56,160.71,161.54,26150.0,161.01,161.56,160.71,161.54,26150.0
2019-08-30 11:30:00,161.75,162.02,161.45,162.0,21643.0,161.75,162.02,161.45,162.0,21643.0
2019-08-30 11:40:00,162.03,163.14,161.93,163.07,53540.0,162.03,163.14,161.93,163.07,53540.0
2019-08-30 11:50:00,163.16,163.17,162.48,162.55,19512.0,163.16,163.17,162.48,162.55,19512.0
2019-08-30 12:00:00,162.61,162.82,161.87,161.96,14613.0,162.61,162.82,161.87,161.96,14613.0
2019-08-30 12:10:00,162.06,162.6,161.66,162.33,29091.0,162.06,162.6,161.66,162.33,29091.0
2019-08-30 12:20:00,162.25,162.49,162.06,162.22,9654.0,162.25,162.49,162.06,162.22,9654.0
2019-08-30 12:30:00,162.17,162.46,162.07,162.26,12034.0,162.17,162.46,162.07,162.26,12034.0
2019-08-30 12:40:00,162.31,162.49,162.14,162.4,8895.0,162.31,162.49,162.14,162.4,8895.0
2019-08-30 12:50:00,162.45,162.73,162.32,162.4,13271.0,162.45,162.73,162.32,162.4,13271.0
2019-08-30 13:00:00,162.41,162.51,162.21,162.45,13909.0,162.41,162.51,162.21,162.45,13909.0
2019-08-30 13:10:00,162.45,162.46,162.0,162.2,16412.0,162.45,162.46,162.0,162.2,16412.0
2019-08-30 13:20:00,162.2,162.46,162.2,162.29,11105.0,162.2,162.46,162.2,162.29,11105.0
2019-08-30 13:30:00,162.29,162.29,161.77,161.82,9555.0,162.29,162.29,161.77,161.82,9555.0
2019-08-30 13:40:00,161.86,161.88,161.55,161.75,12308.0,161.86,161.88,161.55,161.75,12308.0
2019-08-30 13:50:00,161.75,161.77,161.42,161.47,14517.0,161.75,161.77,161.42,161.47,14517.0
2019-08-30 14:00:00,161.51,161.64,161.45,161.64,10234.0,161.51,161.64,161.45,161.64,10234.0
2019-08-30 14:10:00,161.63,161.76,161.14,161.23,39505.0,161.63,161.76,161.14,161.23,39505.0
2019-08-30 14:20:00,161.14,161.23,160.76,161.0,20311.0,161.14,161.23,160.76,161.0,20311.0
2019-08-30 14:30:00,160.97,160.99,160.55,160.8,14827.0,160.97,160.99,160.55,160.8,14827.0
2019-08-30 14:40:00,160.82,160.9,160.41,160.41,28585.0,160.82,160.9,160.41,160.41,28585.0
2019-08-30 14:50:00,160.45,160.52,160.09,160.12,40448.0,160.45,160.52,160.09,160.12,40448.0
2019-08-30 15:00:00,160.17,160.26,159.64,159.88,55306.0,160.17,160.26,159.64,159.88,55306.0
2019-08-30 15:10:00,159.95,160.4,159.92,159.92,44792.0,159.95,160.4,159.92,159.92,44792.0
2019-08-30 15:20:00,159.94,160.25,159.88,160.17,24672.0,159.94,160.25,159.88,160.17,24672.0
2019-08-30 15:30:00,160.19,160.5,159.88,160.5,37060.0,160.19,160.5,159.88,160.5,37060.0
2019-08-30 15:40:00,160.56,160.68,160.1,160.12,45336.0,160.56,160.68,160.1,160.12,45336.0
2019-08-30 15:50:00,160.16,160.67,160.14,160.38,119591.0,160.16,160.67,160.14,160.38,119591.0
2019-09-03 09:30:00,159.68,159.78,157.42,159.69,122320.0,159.68,159.78,157.42,159.69,122320.0
2019-09-03 09:40:00,159.82,159.82,158.31,158.89,26710.0,159.82,159.82,158.31,158.89,26710.0
2019-09-03 09:50:00,159.0,159.88,159.0,159.37,47275.0,159.0,159.88,159.0,159.37,47275.0
2019-09-03 10:00:00,159.32,159.32,157.38,158.17,45640.0,159.32,159.32,157.38,158.17,45640.0
2019-09-03 10:10:00,158.08,159.61,158.05,159.2,34290.0,158.08,159.61,158.05,159.2,34290.0
2019-09-03 10:20:00,159.19,160.29,159.19,160.29,23752.0,159.19,160.29,159.19,160.29,23752.0
2019-09-03 10:30:00,160.28,160.48,159.37,160.41,31324.0,160.28,160.48,159.37,160.41,31324.0
2019-09-03 10:40:00,160.4,160.44,159.34,159.59,35040.0,160.4,160.44,159.34,159.59,35040.0
2019-09-03 10:50:00,159.59,159.61,158.82,159.09,26874.0,159.59,159.61,158.82,159.09,26874.0
2019-09-03 11:00:00,159.22,159.86,158.27,158.49,51219.0,159.22,159.86,158.27,158.49,51219.0
2019-09-03 11:10:00,158.49,158.49,157.6,157.64,35297.0,158.49,158.49,157.6,157.64,35297.0
2019-09-03 11:20:00,157.76,158.92,157.76,158.56,15030.0,157.76,158.92,157.76,158.56,15030.0
2019-09-03 11:30:00,158.62,159.17,158.21,159.08,18358.0,158.62,159.17,158.21,159.08,18358.0
2019-09-03 11:40:00,159.04,159.17,158.5,159.05,21033.0,159.04,159.17,158.5,159.05,21033.0
2019-09-03 11:50:00,159.05,159.07,158.69,158.77,11313.0,159.05,159.07,158.69,158.77,11313.0
2019-09-03 12:00:00,158.74,159.23,158.59,158.9,23991.0,158.74,159.23,158.59,158.9,23991.0
2019-09-03 12:10:00,158.96,159.5,158.78,159.08,17396.0,158.96,159.5,158.78,159.08,17396.0
2019-09-03 12:20:00,159.11,159.13,158.75,158.94,11831.0,159.11,159.13,158.75,158.94,11831.0
2019-09-03 12:30:00,159.01,159.01,158.52,158.52,13230.0,159.01,159.01,158.52,158.52,13230.0
2019-09-03 12:40:00,158.53,158.73,158.22,158.25,22337.0,158.53,158.73,158.22,158.25,22337.0
2019-09-03 12:50:00,158.25,158.29,157.76,157.98,16428.0,158.25,158.29,157.76,157.98,16428.0
2019-09-03 13:00:00,157.98,158.13,157.34,157.5,22527.0,157.98,158.13,157.34,157.5,22527.0
2019-09-03 13:10:00,157.5,157.61,157.05,157.27,20050.0,157.5,157.61,157.05,157.27,20050.0
2019-09-03 13:20:00,157.29,157.31,156.77,156.92,21685.0,157.29,157.31,156.77,156.92,21685.0
2019-09-03 13:30:00,156.92,157.19,156.89,157.02,18911.0,156.92,157.19,156.89,157.02,18911.0
2019-09-03 13:40:00,156.93,156.96,156.25,156.31,24042.0,156.93,156.96,156.25,156.31,24042.0
2019-09-03 13:50:00,156.33,156.54,156.16,156.35,17201.0,156.33,156.54,156.16,156.35,17201.0
2019-09-03 14:00:00,156.34,156.84,156.33,156.81,13697.0,156.34,156.84,156.33,156.81,13697.0
2019-09-03 14:10:00,156.84,157.33,156.49,156.49,13077.0,156.84,157.33,156.49,156.49,13077.0
2019-09-03 14:20:00,156.62,156.83,156.21,156.4,18377.0,156.62,156.83,156.21,156.4,18377.0
2019-09-03 14:30:00,156.4,156.78,156.22,156.73,14113.0,156.4,156.78,156.22,156.73,14113.0
2019-09-03 14:40:00,156.82,156.97,156.71,156.78,12022.0,156.82,156.97,156.71,156.78,12022.0
2019-09-03 14:50:00,156.83,157.01,156.46,156.79,16424.0,156.83,157.01,156.46,156.79,16424.0
2019-09-03 15:00:00,156.86,156.86,155.91,156.26,37866.0,156.86,156.86,155.91,156.26,37866.0
2019-09-03 15:10:00,156.27,156.96,156.23,156.87,24560.0,156.27,156.96,156.23,156.87,24560.0
2019-09-03 15:20:00,156.91,157.27,156.9,157.22,14952.0,156.91,157.27,156.9,157.22,14952.0
2019-09-03 15:30:00,157.22,157.52,157.11,157.52,30275.0,157.22,157.52,157.11,157.52,30275.0
2019-09-03 15:40:00,157.59,157.92,157.39,157.7,28283.0,157.59,157.92,157.39,157.7,28283.0
2019-09-03 15:50:00,157.71,157.92,157.6,157.77,79458.0,157.71,157.92,157.6,157.77,79458.0
2019-09-04 09:30:00,158.01,158.77,156.36,157.3,123720.0,158.01,158.77,156.36,157.3,123720.0
2019-09-04 09:40:00,157.28,157.5,156.56,157.24,33629.0,157.28,157.5,156.56,157.24,33629.0
2019-09-04 09:50:00,157.03,158.5,157.03,157.82,21703.0,157.03,158.5,157.03,157.82,21703.0
2019-09-04 10:00:00,157.62,157.9,156.35,156.46,35793.0,157.62,157.9,156.35,156.46,35793.0
2019-09-04 10:10:00,156.33,156.63,155.82,156.58,20630.0,156.33,156.63,155.82,156.58,20630.0
2019-09-04 10:20:00,156.55,156.93,156.46,156.64,17385.0,156.55,156.93,156.46,156.64,17385.0
2019-09-04 10:30:00,156.71,156.74,155.85,156.16,29982.0,156.71,156.74,155.85,156.16,29982.0
2019-09-04 10:40:00,156.07,156.41,156.01,156.08,13079.0,156.07,156.41,156.01,156.08,13079.0
2019-09-04 10:50:00,156.0,156.0,155.18,155.4,25577.0,156.0,156.0,155.18,155.4,25577.0
2019-09-04 11:00:00,155.4,155.8,155.29,155.73,23790.0,155.4,155.8,155.29,155.73,23790.0
2019-09-04 11:10:00,155.75,156.01,155.62,155.72,22871.0,155.75,156.01,155.62,155.72,22871.0
2019-09-04 11:20:00,155.75,156.27,155.75,156.14,25003.0,155.75,156.27,155.75,156.14,25003.0
2019-09-04 11:30:00,156.15,156.5,156.1,156.4,48319.0,156.15,156.5,156.1,156.4,48319.0
2019-09-04 11:40:00,156.34,157.3,156.34,157.14,54799.0,156.34,157.3,156.34,157.14,54799.0
2019-09-04 11:50:00,157.24,157.32,156.9,157.14,19965.0,157.24,157.32,156.9,157.14,19965.0
2019-09-04 12:00:00,157.1,157.5,157.09,157.4,14165.0,157.1,157.5,157.09,157.4,14165.0
2019-09-04 12:10:00,157.41,157.65,157.27,157.43,12638.0,157.41,157.65,157.27,157.43,12638.0
2019-09-04 12:20:00,157.44,157.57,157.4,157.52,6241.0,157.44,157.57,157.4,157.52,6241.0
2019-09-04 12:30:00,157.45,157.66,157.1,157.16,15191.0,157.45,157.66,157.1,157.16,15191.0
2019-09-04 12:40:00,157.2,157.59,157.19,157.5,15806.0,157.2,157.59,157.19,157.5,15806.0
2019-09-04 12:50:00,157.5,157.68,157.31,157.68,15447.0,157.5,157.68,157.31,157.68,15447.0
2019-09-04 13:00:00,157.66,157.79,157.28,157.28,8300.0,157.66,157.79,157.28,157.28,8300.0
2019-09-04 13:10:00,157.26,157.37,156.8,156.94,23801.0,157.26,157.37,156.8,156.94,23801.0
2019-09-04 13:20:00,156.91,156.91,156.67,156.72,11850.0,156.91,156.91,156.67,156.72,11850.0
2019-09-04 13:30:00,156.71,156.71,156.29,156.39,11125.0,156.71,156.71,156.29,156.39,11125.0
2019-09-04 13:40:00,156.37,156.39,156.12,156.18,20915.0,156.37,156.39,156.12,156.18,20915.0
2019-09-04 13:50:00,156.2,156.24,155.97,156.09,8692.0,156.2,156.24,155.97,156.09,8692.0
2019-09-04 14:00:00,156.14,156.4,156.07,156.12,9863.0,156.14,156.4,156.07,156.12,9863.0
2019-09-04 14:10:00,156.15,156.15,155.68,155.8,12727.0,156.15,156.15,155.68,155.8,12727.0
2019-09-04 14:20:00,155.75,155.83,155.5,155.69,21679.0,155.75,155.83,155.5,155.69,21679.0
2019-09-04 14:30:00,155.6,155.89,155.6,155.87,14888.0,155.6,155.89,155.6,155.87,14888.0
2019-09-04 14:40:00,155.84,155.89,155.6,155.85,10362.0,155.84,155.89,155.6,155.85,10362.0
2019-09-04 14:50:00,155.84,156.15,155.74,156.0,15307.0,155.84,156.15,155.74,156.0,15307.0
2019-09-04 15:00:00,156.06,156.41,155.98,156.37,18723.0,156.06,156.41,155.98,156.37,18723.0
2019-09-04 15:10:00,156.39,156.4,155.99,156.06,12858.0,156.39,156.4,155.99,156.06,12858.0
2019-09-04 15:20:00,156.06,156.23,155.98,156.02,14481.0,156.06,156.23,155.98,156.02,14481.0
2019-09-04 15:30:00,156.07,156.46,155.96,156.43,26375.0,156.07,156.46,155.96,156.43,26375.0
2019-09-04 15:40:00,156.43,156.66,156.43,156.54,32920.0,156.43,156.66,156.43,156.54,32920.0
2019-09-04 15:50:00,156.53,156.62,156.39,156.4,62992.0,156.53,156.62,156.39,156.4,62992.0
2019-09-05 09:30:00,158.04,158.04,156.55,156.66,44377.0,158.04,158.04,156.55,156.66,44377.0
2019-09-05 09:40:00,156.55,156.77,155.57,156.19,18607.0,156.55,156.77,155.57,156.19,18607.0
2019-09-05 09:50:00,155.95,156.78,155.48,156.61,31920.0,155.95,156.78,155.48,156.61,31920.0
2019-09-05 10:00:00,156.53,157.24,156.28,157.15,19019.0,156.53,157.24,156.28,157.15,19019.0
2019-09-05 10:10:00,157.16,158.51,156.95,158.49,31882.0,157.16,158.51,156.95,158.49,31882.0
2019-09-05 10:20:00,158.55,158.58,157.63,157.87,14136.0,158.55,158.58,157.63,157.87,14136.0
2019-09-05 10:30:00,157.94,158.48,157.68,158.31,20742.0,157.94,158.48,157.68,158.31,20742.0
2019-09-05 10:40:00,158.17,158.34,157.93,158.24,8734.0,158.17,158.34,157.93,158.24,8734.0
2019-09-05 10:50:00,158.25,158.64,157.96,158.13,14707.0,158.25,158.64,157.96,158.13,14707.0
2019-09-05 11:00:00,158.06,158.31,157.6,157.8,18983.0,158.06,158.31,157.6,157.8,18983.0
2019-09-05 11:10:00,157.78,157.82,157.39,157.47,12665.0,157.78,157.82,157.39,157.47,12665.0
2019-09-05 11:20:00,157.28,157.36,156.97,157.06,10208.0,157.28,157.36,156.97,157.06,10208.0
2019-09-05 11:30:00,157.04,157.19,156.67,156.82,7616.0,157.04,157.19,156.67,156.82,7616.0
2019-09-05 11:40:00,156.74,156.83,156.41,156.83,11219.0,156.74,156.83,156.41,156.83,11219.0
2019-09-05 11:50:00,156.8,156.86,156.49,156.62,10695.0,156.8,156.86,156.49,156.62,10695.0
2019-09-05 12:00:00,156.51,156.93,156.51,156.93,7450.0,156.51,156.93,156.51,156.93,7450.0
2019-09-05 12:10:00,156.96,157.28,156.91,157.19,11094.0,156.96,157.28,156.91,157.19,11094.0
2019-09-05 12:20:00,157.19,157.43,156.8,157.42,7983.0,157.19,157.43,156.8,157.42,7983.0
2019-09-05 12:30:00,157.42,157.99,157.42,157.99,7421.0,157.42,157.99,157.42,157.99,7421.0
2019-09-05 12:40:00,158.0,158.04,157.16,157.23,10568.0,158.0,158.04,157.16,157.23,10568.0
2019-09-05 12:50:00,157.45,157.61,157.31,157.61,4459.0,157.45,157.61,157.31,157.61,4459.0
2019-09-05 13:00:00,157.58,157.58,157.36,157.5,15597.0,157.58,157.58,157.36,157.5,15597.0
2019-09-05 13:10:00,157.5,157.81,157.47,157.74,11915.0,157.5,157.81,157.47,157.74,11915.0
2019-09-05 13:20:00,157.84,158.11,157.77,157.97,4976.0,157.84,158.11,157.77,157.97,4976.0
2019-09-05 13:30:00,158.0,158.12,157.49,157.68,8379.0,158.0,158.12,157.49,157.68,8379.0
2019-09-05 13:40:00,157.64,157.92,157.56,157.88,7052.0,157.64,157.92,157.56,157.88,7052.0
2019-09-05 13:50:00,157.84,158.26,157.84,158.24,5647.0,157.84,158.26,157.84,158.24,5647.0
2019-09-05 14:00:00,158.28,158.4,158.12,158.26,8326.0,158.28,158.4,158.12,158.26,8326.0
2019-09-05 14:10:00,158.24,158.74,158.14,158.66,9857.0,158.24,158.74,158.14,158.66,9857.0
2019-09-05 14:20:00,158.66,158.73,158.41,158.61,10254.0,158.66,158.73,158.41,158.61,10254.0
2019-09-05 14:30:00,158.56,158.7,158.54,158.66,6071.0,158.56,158.7,158.54,158.66,6071.0
2019-09-05 14:40:00,158.65,159.06,158.63,158.9,8613.0,158.65,159.06,158.63,158.9,8613.0
2019-09-05 14:50:00,158.92,159.11,158.9,159.11,8178.0,158.92,159.11,158.9,159.11,8178.0
2019-09-05 15:00:00,159.07,159.35,158.97,159.31,16938.0,159.07,159.35,158.97,159.31,16938.0
2019-09-05 15:10:00,159.28,159.53,159.28,159.51,7690.0,159.28,159.53,159.28,159.51,7690.0
2019-09-05 15:20:00,159.49,159.57,159.4,159.48,18385.0,159.49,159.57,159.4,159.48,18385.0
2019-09-05 15:30:00,159.46,159.5,159.28,159.34,19033.0,159.46,159.5,159.28,159.34,19033.0
2019-09-05 15:40:00,159.37,159.45,159.04,159.41,39981.0,159.37,159.45,159.04,159.41,39981.0
2019-09-05 15:50:00,159.39,159.74,159.28,159.42,57611.0,159.39,159.74,159.28,159.42,57611.0
2019-09-06 09:30:00,160.58,160.58,159.42,159.58,47920.0,160.58,160.58,159.42,159.58,47920.0
2019-09-06 09:40:00,159.48,160.69,159.48,160.63,14880.0,159.48,160.69,159.48,160.63,14880.0
2019-09-06 09:50:00,160.66,161.29,160.0,160.13,23232.0,160.66,161.29,160.0,160.13,23232.0
2019-09-06 10:00:00,160.16,160.24,159.31,159.47,16914.0,160.16,160.24,159.31,159.47,16914.0
2019-09-06 10:10:00,159.41,159.89,159.31,159.58,84670.0,159.41,159.89,159.31,159.58,84670.0
2019-09-06 10:20:00,159.61,160.4,159.61,160.19,8921.0,159.61,160.4,159.61,160.19,8921.0
2019-09-06 10:30:00,160.34,160.87,160.1,160.14,18632.0,160.34,160.87,160.1,160.14,18632.0
2019-09-06 10:40:00,160.25,160.26,159.97,160.16,9368.0,160.25,160.26,159.97,160.16,9368.0
2019-09-06 10:50:00,160.2,160.57,160.14,160.31,10785.0,160.2,160.57,160.14,160.31,10785.0
2019-09-06 11:00:00,160.31,160.38,159.77,159.93,12215.0,160.31,160.38,159.77,159.93,12215.0
2019-09-06 11:10:00,159.84,160.04,159.53,159.83,8328.0,159.84,160.04,159.53,159.83,8328.0
2019-09-06 11:20:00,159.82,159.98,159.82,159.93,5055.0,159.82,159.98,159.82,159.93,5055.0
2019-09-06 11:30:00,159.9,159.96,159.71,159.87,3480.0,159.9,159.96,159.71,159.87,3480.0
2019-09-06 11:40:00,159.81,159.93,159.71,159.71,6581.0,159.81,159.93,159.71,159.71,6581.0
2019-09-06 11:50:00,159.67,159.86,159.54,159.56,33567.0,159.67,159.86,159.54,159.56,33567.0
2019-09-06 12:00:00,159.52,159.52,159.29,159.37,20708.0,159.52,159.52,159.29,159.37,20708.0
2019-09-06 12:10:00,159.37,159.39,158.96,159.03,42648.0,159.37,159.39,158.96,159.03,42648.0
2019-09-06 12:20:00,158.98,159.16,158.93,159.11,18476.0,158.98,159.16,158.93,159.11,18476.0
2019-09-06 12:30:00,159.06,159.21,158.87,159.12,13870.0,159.06,159.21,158.87,159.12,13870.0
2019-09-06 12:40:00,159.1,159.16,158.75,158.88,15142.0,159.1,159.16,158.75,158.88,15142.0
2019-09-06 12:50:00,158.9,159.29,158.82,159.01,27920.0,158.9,159.29,158.82,159.01,27920.0
2019-09-06 13:00:00,159.01,159.21,158.96,159.0,11284.0,159.01,159.21,158.96,159.0,11284.0
2019-09-06 13:10:00,158.93,159.09,158.81,158.94,29050.0,158.93,159.09,158.81,158.94,29050.0
2019-09-06 13:20:00,158.94,159.22,158.94,159.14,3856.0,158.94,159.22,158.94,159.14,3856.0
2019-09-06 13:30:00,159.21,159.58,159.14,159.58,8178.0,159.21,159.58,159.14,159.58,8178.0
2019-09-06 13:40:00,159.56,159.89,159.51,159.89,6564.0,159.56,159.89,159.51,159.89,6564.0
2019-09-06 13:50:00,159.9,160.05,159.79,159.99,5574.0,159.9,160.05,159.79,159.99,5574.0
2019-09-06 14:00:00,159.98,160.08,159.89,160.08,8162.0,159.98,160.08,159.89,160.08,8162.0
2019-09-06 14:10:00,160.0,160.0,159.65,159.67,3485.0,160.0,160.0,159.65,159.67,3485.0
2019-09-06 14:20:00,159.7,159.75,159.5,159.51,7403.0,159.7,159.75,159.5,159.51,7403.0
2019-09-06 14:30:00,159.41,159.52,159.31,159.35,12225.0,159.41,159.52,159.31,159.35,12225.0
2019-09-06 14:40:00,159.36,159.36,159.13,159.15,8940.0,159.36,159.36,159.13,159.15,8940.0
2019-09-06 14:50:00,159.14,159.3,158.77,158.79,10790.0,159.14,159.3,158.77,158.79,10790.0
2019-09-06 15:00:00,158.78,158.93,158.63,158.66,9592.0,158.78,158.93,158.63,158.66,9592.0
2019-09-06 15:10:00,158.67,158.72,158.29,158.34,9168.0,158.67,158.72,158.29,158.34,9168.0
2019-09-06 15:20:00,158.3,158.32,157.82,158.0,55105.0,158.3,158.32,157.82,158.0,55105.0
2019-09-06 15:30:00,157.97,158.12,157.66,157.69,20193.0,157.97,158.12,157.66,157.69,20193.0
2019-09-06 15:40:00,157.7,157.82,157.22,157.33,32826.0,157.7,157.82,157.22,157.33,32826.0
2019-09-06 15:50:00,157.34,157.5,157.0,157.36,59636.0,157.34,157.5,157.0,157.36,59636.0
2019-09-09 09:30:00,158.34,158.34,155.1,155.3,75886.0,158.34,158.34,155.1,155.3,75886.0
2019-09-09 09:40:00,155.44,156.34,153.57,154.04,53402.0,155.44,156.34,153.57,154.04,53402.0
2019-09-09 09:50:00,154.03,154.78,152.18,152.83,63823.0,154.03,154.78,152.18,152.83,63823.0
2019-09-09 10:00:00,152.67,153.66,150.81,151.08,107540.0,152.67,153.66,150.81,151.08,107540.0
2019-09-09 10:10:00,151.12,152.33,150.75,151.56,104079.0,151.12,152.33,150.75,151.56,104079.0
2019-09-09 10:20:00,151.5,151.81,150.34,151.62,71682.0,151.5,151.81,150.34,151.62,71682.0
2019-09-09 10:30:00,151.6,151.82,151.15,151.15,43883.0,151.6,151.82,151.15,151.15,43883.0
2019-09-09 10:40:00,151.23,151.4,150.8,151.0,72851.0,151.23,151.4,150.8,151.0,72851.0
2019-09-09 10:50:00,150.98,151.38,150.6,150.94,47974.0,150.98,151.38,150.6,150.94,47974.0
2019-09-09 11:00:00,150.88,151.67,150.78,151.02,39046.0,150.88,151.67,150.78,151.02,39046.0
2019-09-09 11:10:00,150.93,150.93,149.17,150.03,77844.0,150.93,150.93,149.17,150.03,77844.0
2019-09-09 11:20:00,149.98,150.09,149.59,149.76,16391.0,149.98,150.09,149.59,149.76,16391.0
2019-09-09 11:30:00,149.81,150.16,149.54,149.54,30446.0,149.81,150.16,149.54,149.54,30446.0
2019-09-09 11:40:00,149.64,149.75,148.46,148.47,27095.0,149.64,149.75,148.46,148.47,27095.0
2019-09-09 11:50:00,148.52,148.76,147.76,148.21,89970.0,148.52,148.76,147.76,148.21,89970.0
2019-09-09 12:00:00,148.37,148.54,147.9,148.0,30651.0,148.37,148.54,147.9,148.0,30651.0
2019-09-09 12:10:00,147.96,148.05,147.1,147.12,37040.0,147.96,148.05,147.1,147.12,37040.0
2019-09-09 12:20:00,147.22,147.48,146.06,146.31,76013.0,147.22,147.48,146.06,146.31,76013.0
2019-09-09 12:30:00,146.37,146.65,145.59,146.07,73365.0,146.37,146.65,145.59,146.07,73365.0
2019-09-09 12:40:00,146.11,146.73,145.63,146.29,72656.0,146.11,146.73,145.63,146.29,72656.0
2019-09-09 12:50:00,146.26,146.66,146.0,146.44,81681.0,146.26,146.66,146.0,146.44,81681.0
2019-09-09 13:00:00,146.46,146.66,146.24,146.4,58914.0,146.46,146.66,146.24,146.4,58914.0
2019-09-09 13:10:00,146.51,147.0,146.23,146.5,57937.0,146.51,147.0,146.23,146.5,57937.0
2019-09-09 13:20:00,146.54,146.61,146.01,146.08,23576.0,146.54,146.61,146.01,146.08,23576.0
2019-09-09 13:30:00,146.1,146.57,146.04,146.39,22171.0,146.1,146.57,146.04,146.39,22171.0
2019-09-09 13:40:00,146.42,146.91,146.35,146.91,28128.0,146.42,146.91,146.35,146.91,28128.0
2019-09-09 13:50:00,146.91,147.13,146.66,146.68,21163.0,146.91,147.13,146.66,146.68,21163.0
2019-09-09 14:00:00,146.63,146.66,146.18,146.22,40921.0,146.63,146.66,146.18,146.22,40921.0
2019-09-09 14:10:00,146.26,146.27,145.68,145.76,47657.0,146.26,146.27,145.68,145.76,47657.0
2019-09-09 14:20:00,145.78,145.84,144.68,144.82,70426.0,145.78,145.84,144.68,144.82,70426.0
2019-09-09 14:30:00,144.75,145.07,144.26,144.39,32647.0,144.75,145.07,144.26,144.39,32647.0
2019-09-09 14:40:00,144.4,144.61,144.06,144.6,38551.0,144.4,144.61,144.06,144.6,38551.0
2019-09-09 14:50:00,144.61,144.62,143.51,143.81,49029.0,144.61,144.62,143.51,143.81,49029.0
2019-09-09 15:00:00,143.77,144.56,143.6,144.4,53894.0,143.77,144.56,143.6,144.4,53894.0
2019-09-09 15:10:00,144.34,145.07,144.34,144.93,48977.0,144.34,145.07,144.34,144.93,48977.0
2019-09-09 15:20:00,144.96,145.0,144.37,144.65,128850.0,144.96,145.0,144.37,144.65,128850.0
2019-09-09 15:30:00,144.64,145.12,144.57,144.92,126119.0,144.64,145.12,144.57,144.92,126119.0
2019-09-09 15:40:00,144.9,145.19,144.68,144.7,95243.0,144.9,145.19,144.68,144.7,95243.0
2019-09-09 15:50:00,144.69,144.94,144.08,144.48,191673.0,144.69,144.94,144.08,144.48,191673.0
2019-09-10 09:30:00,143.1,143.1,138.9,141.38,208787.0,143.1,143.1,138.9,141.38,208787.0
2019-09-10 09:40:00,141.5,141.6,138.91,139.9,152445.0,141.5,141.6,138.91,139.9,152445.0
2019-09-10 09:50:00,139.7,140.68,137.76,140.01,148969.0,139.7,140.68,137.76,140.01,148969.0
2019-09-10 10:00:00,140.08,142.26,139.82,142.03,133789.0,140.08,142.26,139.82,142.03,133789.0
2019-09-10 10:10:00,141.87,144.15,141.3,143.77,139334.0,141.87,144.15,141.3,143.77,139334.0
2019-09-10 10:20:00,143.92,144.96,143.48,143.93,85684.0,143.92,144.96,143.48,143.93,85684.0
2019-09-10 10:30:00,143.81,144.63,143.29,144.22,75714.0,143.81,144.63,143.29,144.22,75714.0
2019-09-10 10:40:00,144.02,145.27,143.98,144.79,68064.0,144.02,145.27,143.98,144.79,68064.0
2019-09-10 10:50:00,144.62,144.9,143.34,143.6,29483.0,144.62,144.9,143.34,143.6,29483.0
2019-09-10 11:00:00,143.49,143.77,142.58,143.77,54321.0,143.49,143.77,142.58,143.77,54321.0
2019-09-10 11:10:00,143.74,144.01,142.75,143.14,56062.0,143.74,144.01,142.75,143.14,56062.0
2019-09-10 11:20:00,143.04,143.23,142.66,143.0,58825.0,143.04,143.23,142.66,143.0,58825.0
2019-09-10 11:30:00,142.99,143.59,142.97,143.37,27341.0,142.99,143.59,142.97,143.37,27341.0
2019-09-10 11:40:00,143.39,143.68,142.83,143.34,21841.0,143.39,143.68,142.83,143.34,21841.0
2019-09-10 11:50:00,143.4,143.7,143.21,143.31,15450.0,143.4,143.7,143.21,143.31,15450.0
2019-09-10 12:00:00,143.33,144.22,143.16,143.47,13164.0,143.33,144.22,143.16,143.47,13164.0
2019-09-10 12:10:00,143.47,143.62,143.21,143.29,14538.0,143.47,143.62,143.21,143.29,14538.0
2019-09-10 12:20:00,143.46,143.53,142.91,142.93,20636.0,143.46,143.53,142.91,142.93,20636.0
2019-09-10 12:30:00,143.01,143.25,142.71,142.73,25814.0,143.01,143.25,142.71,142.73,25814.0
2019-09-10 12:40:00,142.73,143.94,142.73,143.79,13392.0,142.73,143.94,142.73,143.79,13392.0
2019-09-10 12:50:00,143.84,143.84,143.53,143.53,8899.0,143.84,143.84,143.53,143.53,8899.0
2019-09-10 13:00:00,143.62,143.81,143.29,143.3,20974.0,143.62,143.81,143.29,143.3,20974.0
2019-09-10 13:10:00,143.36,143.36,142.01,142.19,15598.0,143.36,143.36,142.01,142.19,15598.0
2019-09-10 13:20:00,142.27,142.4,141.93,142.4,23504.0,142.27,142.4,141.93,142.4,23504.0
2019-09-10 13:30:00,142.38,142.98,141.93,142.95,30325.0,142.38,142.98,141.93,142.95,30325.0
2019-09-10 13:40:00,143.03,143.58,142.91,143.54,18072.0,143.03,143.58,142.91,143.54,18072.0
2019-09-10 13:50:00,143.63,144.24,143.17,143.35,67051.0,143.63,144.24,143.17,143.35,67051.0
2019-09-10 14:00:00,143.33,143.73,142.95,143.07,32546.0,143.33,143.73,142.95,143.07,32546.0
2019-09-10 14:10:00,143.03,143.19,142.74,143.01,15921.0,143.03,143.19,142.74,143.01,15921.0
2019-09-10 14:20:00,142.97,143.36,142.96,143.04,17783.0,142.97,143.36,142.96,143.04,17783.0
2019-09-10 14:30:00,143.04,143.33,142.93,143.15,20844.0,143.04,143.33,142.93,143.15,20844.0
2019-09-10 14:40:00,143.21,143.61,143.14,143.61,80640.0,143.21,143.61,143.14,143.61,80640.0
2019-09-10 14:50:00,143.69,143.99,143.68,143.73,14817.0,143.69,143.99,143.68,143.73,14817.0
2019-09-10 15:00:00,143.64,143.7,143.46,143.52,54302.0,143.64,143.7,143.46,143.52,54302.0
2019-09-10 15:10:00,143.51,143.75,143.44,143.68,24346.0,143.51,143.75,143.44,143.68,24346.0
2019-09-10 15:20:00,143.7,143.94,143.49,143.85,25780.0,143.7,143.94,143.49,143.85,25780.0
2019-09-10 15:30:00,143.85,143.95,143.73,143.81,37066.0,143.85,143.95,143.73,143.81,37066.0
2019-09-10 15:40:00,143.8,144.61,143.66,144.6,82973.0,143.8,144.61,143.66,144.6,82973.0
2019-09-10 15:50:00,144.66,145.44,144.64,145.29,213903.0,144.66,145.44,144.64,145.29,213903.0
2019-09-11 09:30:00,145.28,146.41,143.55,145.39,75971.0,145.28,146.41,143.55,145.39,75971.0
2019-09-11 09:40:00,145.39,145.74,143.73,143.9,21179.0,145.39,145.74,143.73,143.9,21179.0
2019-09-11 09:50:00,144.0,145.07,143.73,145.06,37530.0,144.0,145.07,143.73,145.06,37530.0
2019-09-11 10:00:00,145.11,146.33,144.88,145.99,13779.0,145.11,146.33,144.88,145.99,13779.0
2019-09-11 10:10:00,146.0,146.95,145.65,146.6,59238.0,146.0,146.95,145.65,146.6,59238.0
2019-09-11 10:20:00,146.54,146.54,145.31,145.32,13238.0,146.54,146.54,145.31,145.32,13238.0
2019-09-11 10:30:00,145.47,146.27,145.25,145.36,26195.0,145.47,146.27,145.25,145.36,26195.0
2019-09-11 10:40:00,145.29,145.29,144.1,144.52,43359.0,145.29,145.29,144.1,144.52,43359.0
2019-09-11 10:50:00,144.37,144.76,143.6,144.03,14715.0,144.37,144.76,143.6,144.03,14715.0
2019-09-11 11:00:00,144.05,144.56,143.94,144.28,15232.0,144.05,144.56,143.94,144.28,15232.0
2019-09-11 11:10:00,144.29,144.29,143.59,144.04,19041.0,144.29,144.29,143.59,144.04,19041.0
2019-09-11 11:20:00,144.02,144.88,144.02,144.83,10358.0,144.02,144.88,144.02,144.83,10358.0
2019-09-11 11:30:00,144.87,145.11,144.49,144.99,14242.0,144.87,145.11,144.49,144.99,14242.0
2019-09-11 11:40:00,144.9,146.02,144.9,145.38,43662.0,144.9,146.02,144.9,145.38,43662.0
2019-09-11 11:50:00,145.55,146.08,145.35,145.37,11233.0,145.55,146.08,145.35,145.37,11233.0
2019-09-11 12:00:00,145.21,145.71,145.21,145.6,7205.0,145.21,145.71,145.21,145.6,7205.0
2019-09-11 12:10:00,145.64,146.03,145.41,145.95,14330.0,145.64,146.03,145.41,145.95,14330.0
2019-09-11 12:20:00,145.88,145.93,145.39,145.4,14742.0,145.88,145.93,145.39,145.4,14742.0
2019-09-11 12:30:00,145.4,145.64,145.33,145.48,11315.0,145.4,145.64,145.33,145.48,11315.0
2019-09-11 12:40:00,145.42,145.42,144.93,145.16,12154.0,145.42,145.42,144.93,145.16,12154.0
2019-09-11 12:50:00,145.09,145.45,144.93,144.93,7607.0,145.09,145.45,144.93,144.93,7607.0
2019-09-11 13:00:00,145.0,145.08,144.62,144.75,8561.0,145.0,145.08,144.62,144.75,8561.0
2019-09-11 13:10:00,144.75,145.45,144.75,145.42,6740.0,144.75,145.45,144.75,145.42,6740.0
2019-09-11 13:20:00,145.43,145.49,144.9,145.02,12378.0,145.43,145.49,144.9,145.02,12378.0
2019-09-11 13:30:00,144.97,145.25,144.81,144.97,37983.0,144.97,145.25,144.81,144.97,37983.0
2019-09-11 13:40:00,144.96,144.96,144.32,144.51,10726.0,144.96,144.96,144.32,144.51,10726.0
2019-09-11 13:50:00,144.46,144.57,144.31,144.51,11353.0,144.46,144.57,144.31,144.51,11353.0
2019-09-11 14:00:00,144.59,144.68,144.1,144.54,10598.0,144.59,144.68,144.1,144.54,10598.0
2019-09-11 14:10:00,144.31,144.36,143.8,143.9,11766.0,144.31,144.36,143.8,143.9,11766.0
2019-09-11 14:20:00,143.95,143.98,143.32,143.47,22943.0,143.95,143.98,143.32,143.47,22943.0
2019-09-11 14:30:00,143.54,143.55,143.16,143.47,14594.0,143.54,143.55,143.16,143.47,14594.0
2019-09-11 14:40:00,143.4,143.8,143.39,143.39,19138.0,143.4,143.8,143.39,143.39,19138.0
2019-09-11 14:50:00,143.35,143.49,143.21,143.22,14776.0,143.35,143.49,143.21,143.22,14776.0
2019-09-11 15:00:00,143.27,143.46,143.0,143.04,16115.0,143.27,143.46,143.0,143.04,16115.0
2019-09-11 15:10:00,143.06,143.42,143.06,143.1,15462.0,143.06,143.42,143.06,143.1,15462.0
2019-09-11 15:20:00,143.12,143.18,143.02,143.17,16291.0,143.12,143.18,143.02,143.17,16291.0
2019-09-11 15:30:00,143.15,143.27,143.06,143.17,19287.0,143.15,143.27,143.06,143.17,19287.0
2019-09-11 15:40:00,143.21,143.25,142.87,143.17,39808.0,143.21,143.25,142.87,143.17,39808.0
2019-09-11 15:50:00,143.16,143.33,142.55,143.01,125769.0,143.16,143.33,142.55,143.01,125769.0
2019-09-12 09:30:00,144.5,146.85,144.24,146.05,49033.0,144.5,146.85,144.24,146.05,49033.0
2019-09-12 09:40:00,146.0,146.01,144.55,144.98,15107.0,146.0,146.01,144.55,144.98,15107.0
2019-09-12 09:50:00,144.8,145.11,144.43,145.11,13133.0,144.8,145.11,144.43,145.11,13133.0
2019-09-12 10:00:00,145.31,145.62,144.76,144.98,45882.0,145.31,145.62,144.76,144.98,45882.0
2019-09-12 10:10:00,145.02,146.26,144.93,145.94,17212.0,145.02,146.26,144.93,145.94,17212.0
2019-09-12 10:20:00,145.95,145.97,145.07,145.54,36867.0,145.95,145.97,145.07,145.54,36867.0
2019-09-12 10:30:00,145.55,145.63,144.87,145.09,19101.0,145.55,145.63,144.87,145.09,19101.0
2019-09-12 10:40:00,145.13,145.81,145.0,145.76,12221.0,145.13,145.81,145.0,145.76,12221.0
2019-09-12 10:50:00,145.67,145.67,144.77,145.16,19210.0,145.67,145.67,144.77,145.16,19210.0
2019-09-12 11:00:00,145.05,145.17,144.0,144.05,12230.0,145.05,145.17,144.0,144.05,12230.0
2019-09-12 11:10:00,143.97,144.9,143.94,144.51,14451.0,143.97,144.9,143.94,144.51,14451.0
2019-09-12 11:20:00,144.47,144.64,144.32,144.37,6734.0,144.47,144.64,144.32,144.37,6734.0
2019-09-12 11:30:00,144.47,144.55,143.95,144.39,12770.0,144.47,144.55,143.95,144.39,12770.0
2019-09-12 11:40:00,144.34,144.39,144.08,144.12,8642.0,144.34,144.39,144.08,144.12,8642.0
2019-09-12 11:50:00,144.13,144.48,143.85,143.96,8596.0,144.13,144.48,143.85,143.96,8596.0
2019-09-12 12:00:00,143.87,143.89,143.27,143.27,14154.0,143.87,143.89,143.27,143.27,14154.0
2019-09-12 12:10:00,143.26,143.37,142.77,142.86,31205.0,143.26,143.37,142.77,142.86,31205.0
2019-09-12 12:20:00,142.84,143.08,142.77,143.08,21698.0,142.84,143.08,142.77,143.08,21698.0
2019-09-12 12:30:00,143.14,143.48,143.1,143.2,12842.0,143.14,143.48,143.1,143.2,12842.0
2019-09-12 12:40:00,143.2,143.22,142.98,143.01,19381.0,143.2,143.22,142.98,143.01,19381.0
2019-09-12 12:50:00,143.03,143.35,143.02,143.14,13737.0,143.03,143.35,143.02,143.14,13737.0
2019-09-12 13:00:00,143.14,143.91,143.11,143.64,13399.0,143.14,143.91,143.11,143.64,13399.0
2019-09-12 13:10:00,143.65,143.78,143.47,143.56,10500.0,143.65,143.78,143.47,143.56,10500.0
2019-09-12 13:20:00,143.55,143.92,143.54,143.88,5175.0,143.55,143.92,143.54,143.88,5175.0
2019-09-12 13:30:00,143.85,144.06,143.69,143.72,10807.0,143.85,144.06,143.69,143.72,10807.0
2019-09-12 13:40:00,143.71,144.06,143.65,143.91,6261.0,143.71,144.06,143.65,143.91,6261.0
2019-09-12 13:50:00,143.94,143.98,143.64,143.68,5779.0,143.94,143.98,143.64,143.68,5779.0
2019-09-12 14:00:00,143.67,143.99,143.65,143.84,7278.0,143.67,143.99,143.65,143.84,7278.0
2019-09-12 14:10:00,143.91,144.08,143.76,143.9,7046.0,143.91,144.08,143.76,143.9,7046.0
2019-09-12 14:20:00,143.88,143.91,143.56,143.56,9641.0,143.88,143.91,143.56,143.56,9641.0
2019-09-12 14:30:00,143.52,143.78,143.43,143.78,7947.0,143.52,143.78,143.43,143.78,7947.0
2019-09-12 14:40:00,144.0,144.0,143.62,143.65,7545.0,144.0,144.0,143.62,143.65,7545.0
2019-09-12 14:50:00,143.67,143.84,143.5,143.7,14756.0,143.67,143.84,143.5,143.7,14756.0
2019-09-12 15:00:00,143.64,143.84,143.57,143.64,25951.0,143.64,143.84,143.57,143.64,25951.0
2019-09-12 15:10:00,143.65,143.66,143.4,143.5,11885.0,143.65,143.66,143.4,143.5,11885.0
2019-09-12 15:20:00,143.49,143.6,143.41,143.52,8494.0,143.49,143.6,143.41,143.52,8494.0
2019-09-12 15:30:00,143.5,143.76,143.49,143.55,19548.0,143.5,143.76,143.49,143.55,19548.0
2019-09-12 15:40:00,143.59,143.6,143.1,143.12,27728.0,143.59,143.6,143.1,143.12,27728.0
2019-09-12 15:50:00,143.03,143.1,142.75,142.87,82958.0,143.03,143.1,142.75,142.87,82958.0
2019-09-13 09:30:00,142.24,142.62,139.36,140.0,55986.0,142.24,142.62,139.36,140.0,55986.0
2019-09-13 09:40:00,140.26,140.86,139.55,140.62,49731.0,140.26,140.86,139.55,140.62,49731.0
2019-09-13 09:50:00,140.76,141.61,140.71,141.45,29024.0,140.76,141.61,140.71,141.45,29024.0
2019-09-13 10:00:00,141.43,142.85,141.36,142.64,24531.0,141.43,142.85,141.36,142.64,24531.0
2019-09-13 10:10:00,142.76,142.76,141.63,141.92,20185.0,142.76,142.76,141.63,141.92,20185.0
2019-09-13 10:20:00,141.86,142.25,141.58,141.88,18194.0,141.86,142.25,141.58,141.88,18194.0
2019-09-13 10:30:00,141.94,142.5,141.71,142.15,49233.0,141.94,142.5,141.71,142.15,49233.0
2019-09-13 10:40:00,142.13,142.46,141.86,142.31,27470.0,142.13,142.46,141.86,142.31,27470.0
2019-09-13 10:50:00,142.36,142.48,142.04,142.17,12011.0,142.36,142.48,142.04,142.17,12011.0
2019-09-13 11:00:00,142.22,142.22,141.53,141.61,37534.0,142.22,142.22,141.53,141.61,37534.0
2019-09-13 11:10:00,141.6,141.95,141.59,141.6,25206.0,141.6,141.95,141.59,141.6,25206.0
2019-09-13 11:20:00,141.51,141.51,140.95,140.95,25182.0,141.51,141.51,140.95,140.95,25182.0
2019-09-13 11:30:00,140.9,141.2,140.85,140.94,24841.0,140.9,141.2,140.85,140.94,24841.0
2019-09-13 11:40:00,140.92,141.01,140.73,140.98,19625.0,140.92,141.01,140.73,140.98,19625.0
2019-09-13 11:50:00,140.91,141.0,140.7,140.86,36710.0,140.91,141.0,140.7,140.86,36710.0
2019-09-13 12:00:00,140.89,141.33,140.73,141.17,63645.0,140.89,141.33,140.73,141.17,63645.0
2019-09-13 12:10:00,141.24,141.31,140.61,140.61,16566.0,141.24,141.31,140.61,140.61,16566.0
2019-09-13 12:20:00,140.58,140.68,140.43,140.51,21164.0,140.58,140.68,140.43,140.51,21164.0
2019-09-13 12:30:00,140.46,140.47,140.23,140.35,20409.0,140.46,140.47,140.23,140.35,20409.0
2019-09-13 12:40:00,140.34,140.4,140.19,140.19,15463.0,140.34,140.4,140.19,140.19,15463.0
2019-09-13 12:50:00,140.16,140.86,140.16,140.79,23407.0,140.16,140.86,140.16,140.79,23407.0
2019-09-13 13:00:00,140.78,141.03,140.77,140.89,10999.0,140.78,141.03,140.77,140.89,10999.0
2019-09-13 13:10:00,140.87,140.87,140.38,140.42,34767.0,140.87,140.87,140.38,140.42,34767.0
2019-09-13 13:20:00,140.34,140.42,140.13,140.2,12710.0,140.34,140.42,140.13,140.2,12710.0
2019-09-13 13:30:00,140.23,140.23,139.74,139.88,38807.0,140.23,140.23,139.74,139.88,38807.0
2019-09-13 13:40:00,139.87,139.98,139.69,139.85,22335.0,139.87,139.98,139.69,139.85,22335.0
2019-09-13 13:50:00,139.86,139.95,139.57,139.76,26616.0,139.86,139.95,139.57,139.76,26616.0
2019-09-13 14:00:00,139.78,139.86,139.34,139.54,27540.0,139.78,139.86,139.34,139.54,27540.0
2019-09-13 14:10:00,139.5,139.81,139.49,139.61,14760.0,139.5,139.81,139.49,139.61,14760.0
2019-09-13 14:20:00,139.6,140.01,139.43,140.01,28489.0,139.6,140.01,139.43,140.01,28489.0
2019-09-13 14:30:00,140.02,140.15,139.75,139.92,11048.0,140.02,140.15,139.75,139.92,11048.0
2019-09-13 14:40:00,139.85,139.94,139.43,139.66,36453.0,139.85,139.94,139.43,139.66,36453.0
2019-09-13 14:50:00,139.69,139.95,139.35,139.92,29544.0,139.69,139.95,139.35,139.92,29544.0
2019-09-13 15:00:00,139.88,139.9,139.63,139.71,30031.0,139.88,139.9,139.63,139.71,30031.0
2019-09-13 15:10:00,139.71,139.75,139.22,139.28,30853.0,139.71,139.75,139.22,139.28,30853.0
2019-09-13 15:20:00,139.24,139.44,139.13,139.35,21661.0,139.24,139.44,139.13,139.35,21661.0
2019-09-13 15:30:00,139.34,139.63,139.24,139.55,61959.0,139.34,139.63,139.24,139.55,61959.0
2019-09-13 15:40:00,139.53,139.77,139.42,139.7,53160.0,139.53,139.77,139.42,139.7,53160.0
2019-09-13 15:50:00,139.73,140.54,139.67,139.88,161854.0,139.73,140.54,139.67,139.88,161854.0
2019-09-16 09:30:00,138.68,141.06,138.2,140.61,83118.0,138.68,141.06,138.2,140.61,83118.0
2019-09-16 09:40:00,140.39,141.67,140.1,141.03,42425.0,140.39,141.67,140.1,141.03,42425.0
2019-09-16 09:50:00,141.01,142.44,141.01,142.31,33759.0,141.01,142.44,141.01,142.31,33759.0
2019-09-16 10:00:00,142.28,142.5,141.68,142.48,41048.0,142.28,142.5,141.68,142.48,41048.0
2019-09-16 10:10:00,142.47,142.58,141.76,142.25,41865.0,142.47,142.58,141.76,142.25,41865.0
2019-09-16 10:20:00,142.25,142.73,142.19,142.44,26742.0,142.25,142.73,142.19,142.44,26742.0
2019-09-16 10:30:00,142.41,142.87,142.27,142.87,18292.0,142.41,142.87,142.27,142.87,18292.0
2019-09-16 10:40:00,142.87,142.87,142.18,142.21,14957.0,142.87,142.87,142.18,142.21,14957.0
2019-09-16 10:50:00,142.15,142.76,142.15,142.65,13291.0,142.15,142.76,142.15,142.65,13291.0
2019-09-16 11:00:00,142.59,143.57,142.25,143.54,23223.0,142.59,143.57,142.25,143.54,23223.0
2019-09-16 11:10:00,143.57,143.82,143.12,143.82,24873.0,143.57,143.82,143.12,143.82,24873.0
2019-09-16 11:20:00,143.84,144.27,143.69,144.01,21867.0,143.84,144.27,143.69,144.01,21867.0
2019-09-16 11:30:00,144.0,144.28,143.93,144.11,34777.0,144.0,144.28,143.93,144.11,34777.0
2019-09-16 11:40:00,144.1,144.41,143.73,144.35,117182.0,144.1,144.41,143.73,144.35,117182.0
2019-09-16 11:50:00,144.27,144.79,144.17,144.36,32199.0,144.27,144.79,144.17,144.36,32199.0
2019-09-16 12:00:00,144.36,145.13,144.34,145.03,27390.0,144.36,145.13,144.34,145.03,27390.0
2019-09-16 12:10:00,145.09,145.31,144.28,144.46,22799.0,145.09,145.31,144.28,144.46,22799.0
2019-09-16 12:20:00,144.48,144.56,144.37,144.42,17614.0,144.48,144.56,144.37,144.42,17614.0
2019-09-16 12:30:00,144.36,144.54,144.02,144.31,14186.0,144.36,144.54,144.02,144.31,14186.0
2019-09-16 12:40:00,144.3,144.48,144.24,144.35,10193.0,144.3,144.48,144.24,144.35,10193.0
2019-09-16 12:50:00,144.35,144.72,144.22,144.63,18436.0,144.35,144.72,144.22,144.63,18436.0
2019-09-16 13:00:00,144.63,145.31,144.63,145.21,31316.0,144.63,145.31,144.63,145.21,31316.0
2019-09-16 13:10:00,145.27,145.34,145.08,145.26,23006.0,145.27,145.34,145.08,145.26,23006.0
2019-09-16 13:20:00,145.29,145.5,145.15,145.37,22973.0,145.29,145.5,145.15,145.37,22973.0
2019-09-16 13:30:00,145.37,145.43,145.03,145.22,18883.0,145.37,145.43,145.03,145.22,18883.0
2019-09-16 13:40:00,145.26,145.62,145.11,145.59,24252.0,145.26,145.62,145.11,145.59,24252.0
2019-09-16 13:50:00,145.55,146.0,145.42,145.89,31854.0,145.55,146.0,145.42,145.89,31854.0
2019-09-16 14:00:00,145.84,145.91,145.42,145.43,40772.0,145.84,145.91,145.42,145.43,40772.0
2019-09-16 14:10:00,145.4,145.54,145.19,145.45,42916.0,145.4,145.54,145.19,145.45,42916.0
2019-09-16 14:20:00,145.43,145.75,145.29,145.69,33811.0,145.43,145.75,145.29,145.69,33811.0
2019-09-16 14:30:00,145.69,145.78,145.45,145.55,34692.0,145.69,145.78,145.45,145.55,34692.0
2019-09-16 14:40:00,145.56,145.82,145.5,145.64,30252.0,145.56,145.82,145.5,145.64,30252.0
2019-09-16 14:50:00,145.6,145.75,145.48,145.65,39361.0,145.6,145.75,145.48,145.65,39361.0
2019-09-16 15:00:00,145.62,145.94,145.55,145.82,72750.0,145.62,145.94,145.55,145.82,72750.0
2019-09-16 15:10:00,145.77,145.79,145.62,145.73,42098.0,145.77,145.79,145.62,145.73,42098.0
2019-09-16 15:20:00,145.71,145.82,145.62,145.74,37436.0,145.71,145.82,145.62,145.74,37436.0
2019-09-16 15:30:00,145.73,145.94,145.68,145.79,68627.0,145.73,145.94,145.68,145.79,68627.0
2019-09-16 15:40:00,145.8,145.95,145.63,145.77,53060.0,145.8,145.95,145.63,145.77,53060.0
2019-09-16 15:50:00,145.75,146.32,145.75,146.19,155049.0,145.75,146.32,145.75,146.19,155049.0
2019-09-17 09:30:00,146.15,148.2,146.07,146.98,79441.0,146.15,148.2,146.07,146.98,79441.0
2019-09-17 09:40:00,147.04,147.2,145.91,146.74,34693.0,147.04,147.2,145.91,146.74,34693.0
2019-09-17 09:50:00,146.56,147.34,146.43,146.92,47060.0,146.56,147.34,146.43,146.92,47060.0
2019-09-17 10:00:00,147.04,147.22,146.67,146.87,20416.0,147.04,147.22,146.67,146.87,20416.0
2019-09-17 10:10:00,146.87,147.17,146.68,146.94,26362.0,146.87,147.17,146.68,146.94,26362.0
2019-09-17 10:20:00,147.04,147.25,146.65,147.08,28855.0,147.04,147.25,146.65,147.08,28855.0
2019-09-17 10:30:00,147.13,147.29,146.8,147.25,30792.0,147.13,147.29,146.8,147.25,30792.0
2019-09-17 10:40:00,147.24,148.0,147.22,147.82,25331.0,147.24,148.0,147.22,147.82,25331.0
2019-09-17 10:50:00,147.91,148.14,147.63,147.87,37965.0,147.91,148.14,147.63,147.87,37965.0
2019-09-17 11:00:00,147.9,148.29,147.75,148.12,32236.0,147.9,148.29,147.75,148.12,32236.0
2019-09-17 11:10:00,148.07,148.47,147.97,148.34,30249.0,148.07,148.47,147.97,148.34,30249.0
2019-09-17 11:20:00,148.26,148.52,147.82,147.82,26951.0,148.26,148.52,147.82,147.82,26951.0
2019-09-17 11:30:00,147.83,148.12,147.42,148.12,19551.0,147.83,148.12,147.42,148.12,19551.0
2019-09-17 11:40:00,148.04,148.16,147.79,147.86,9980.0,148.04,148.16,147.79,147.86,9980.0
2019-09-17 11:50:00,147.86,148.35,147.51,147.51,20056.0,147.86,148.35,147.51,147.51,20056.0
2019-09-17 12:00:00,147.66,147.72,147.26,147.47,8325.0,147.66,147.72,147.26,147.47,8325.0
2019-09-17 12:10:00,147.47,147.49,147.22,147.47,12741.0,147.47,147.49,147.22,147.47,12741.0
2019-09-17 12:20:00,147.5,147.65,147.43,147.44,8695.0,147.5,147.65,147.43,147.44,8695.0
2019-09-17 12:30:00,147.4,147.65,147.31,147.32,9511.0,147.4,147.65,147.31,147.32,9511.0
2019-09-17 12:40:00,147.31,147.47,147.3,147.35,5565.0,147.31,147.47,147.3,147.35,5565.0
2019-09-17 12:50:00,147.31,147.73,147.31,147.69,16574.0,147.31,147.73,147.31,147.69,16574.0
2019-09-17 13:00:00,147.72,147.72,147.47,147.5,10978.0,147.72,147.72,147.47,147.5,10978.0
2019-09-17 13:10:00,147.39,147.81,147.33,147.69,25772.0,147.39,147.81,147.33,147.69,25772.0
2019-09-17 13:20:00,147.7,147.84,147.51,147.66,13942.0,147.7,147.84,147.51,147.66,13942.0
2019-09-17 13:30:00,147.72,147.74,147.55,147.65,14217.0,147.72,147.74,147.55,147.65,14217.0
2019-09-17 13:40:00,147.73,148.3,147.73,148.28,15413.0,147.73,148.3,147.73,148.28,15413.0
2019-09-17 13:50:00,148.31,148.51,148.04,148.21,18050.0,148.31,148.51,148.04,148.21,18050.0
2019-09-17 14:00:00,148.29,148.47,148.05,148.06,18426.0,148.29,148.47,148.05,148.06,18426.0
2019-09-17 14:10:00,148.09,148.35,148.06,148.34,11551.0,148.09,148.35,148.06,148.34,11551.0
2019-09-17 14:20:00,148.34,148.64,148.31,148.59,15106.0,148.34,148.64,148.31,148.59,15106.0
2019-09-17 14:30:00,148.63,148.85,148.52,148.77,16164.0,148.63,148.85,148.52,148.77,16164.0
2019-09-17 14:40:00,148.75,148.97,148.69,148.95,15741.0,148.75,148.97,148.69,148.95,15741.0
2019-09-17 14:50:00,148.92,149.07,148.7,148.87,53965.0,148.92,149.07,148.7,148.87,53965.0
2019-09-17 15:00:00,148.9,149.19,148.83,149.17,81085.0,148.9,149.19,148.83,149.17,81085.0
2019-09-17 15:10:00,149.17,149.52,149.13,149.5,45275.0,149.17,149.52,149.13,149.5,45275.0
2019-09-17 15:20:00,149.49,149.68,149.2,149.59,63553.0,149.49,149.68,149.2,149.59,63553.0
2019-09-17 15:30:00,149.56,149.7,149.42,149.54,73307.0,149.56,149.7,149.42,149.54,73307.0
2019-09-17 15:40:00,149.56,149.57,149.01,149.15,114770.0,149.56,149.57,149.01,149.15,114770.0
2019-09-17 15:50:00,149.14,149.3,148.57,148.75,101353.0,149.14,149.3,148.57,148.75,101353.0
2019-09-18 09:30:00,148.0,149.16,146.73,146.89,40455.0,148.0,149.16,146.73,146.89,40455.0
2019-09-18 09:40:00,147.19,147.4,146.14,146.86,17607.0,147.19,147.4,146.14,146.86,17607.0
2019-09-18 09:50:00,146.96,147.25,146.26,146.36,14687.0,146.96,147.25,146.26,146.36,14687.0
2019-09-18 10:00:00,146.29,147.55,146.28,147.55,18956.0,146.29,147.55,146.28,147.55,18956.0
2019-09-18 10:10:00,147.56,147.88,147.07,147.75,11246.0,147.56,147.88,147.07,147.75,11246.0
2019-09-18 10:20:00,147.75,147.75,147.06,147.42,6093.0,147.75,147.75,147.06,147.42,6093.0
2019-09-18 10:30:00,147.48,147.48,146.87,146.87,7137.0,147.48,147.48,146.87,146.87,7137.0
2019-09-18 10:40:00,146.96,147.08,146.4,146.48,9501.0,146.96,147.08,146.4,146.48,9501.0
2019-09-18 10:50:00,146.42,146.58,146.16,146.23,16635.0,146.42,146.58,146.16,146.23,16635.0
2019-09-18 11:00:00,146.28,146.32,145.7,146.14,16955.0,146.28,146.32,145.7,146.14,16955.0
2019-09-18 11:10:00,146.04,146.12,145.62,145.66,5987.0,146.04,146.12,145.62,145.66,5987.0
2019-09-18 11:20:00,145.54,145.68,145.34,145.35,14559.0,145.54,145.68,145.34,145.35,14559.0
2019-09-18 11:30:00,145.37,145.68,145.31,145.62,6359.0,145.37,145.68,145.31,145.62,6359.0
2019-09-18 11:40:00,145.65,145.65,145.2,145.22,9011.0,145.65,145.65,145.2,145.22,9011.0
2019-09-18 11:50:00,145.27,145.27,144.73,144.84,13281.0,145.27,145.27,144.73,144.84,13281.0
2019-09-18 12:00:00,144.79,144.92,144.51,144.65,10734.0,144.79,144.92,144.51,144.65,10734.0
2019-09-18 12:10:00,144.61,144.67,144.38,144.67,9379.0,144.61,144.67,144.38,144.67,9379.0
2019-09-18 12:20:00,144.67,145.22,144.67,144.96,6602.0,144.67,145.22,144.67,144.96,6602.0
2019-09-18 12:30:00,144.89,144.97,144.28,144.28,15671.0,144.89,144.97,144.28,144.28,15671.0
2019-09-18 12:40:00,144.31,144.36,143.91,144.03,16699.0,144.31,144.36,143.91,144.03,16699.0
2019-09-18 12:50:00,143.98,144.41,143.98,144.21,11403.0,143.98,144.41,143.98,144.21,11403.0
2019-09-18 13:00:00,144.25,144.29,144.14,144.17,9747.0,144.25,144.29,144.14,144.17,9747.0
2019-09-18 13:10:00,144.23,144.23,143.65,143.7,16126.0,144.23,144.23,143.65,143.7,16126.0
2019-09-18 13:20:00,143.67,143.83,143.46,143.5,10379.0,143.67,143.83,143.46,143.5,10379.0
2019-09-18 13:30:00,143.54,143.84,143.47,143.77,7400.0,143.54,143.84,143.47,143.77,7400.0
2019-09-18 13:40:00,143.8,143.84,143.49,143.84,8961.0,143.8,143.84,143.49,143.84,8961.0
2019-09-18 13:50:00,143.8,144.67,143.73,144.67,5779.0,143.8,144.67,143.73,144.67,5779.0
2019-09-18 14:00:00,144.78,144.8,143.9,144.29,11149.0,144.78,144.8,143.9,144.29,11149.0
2019-09-18 14:10:00,144.14,144.2,143.29,143.45,17068.0,144.14,144.2,143.29,143.45,17068.0
2019-09-18 14:20:00,143.41,143.62,143.14,143.46,11942.0,143.41,143.62,143.14,143.46,11942.0
2019-09-18 14:30:00,143.53,144.21,143.53,143.88,6725.0,143.53,144.21,143.53,143.88,6725.0
2019-09-18 14:40:00,143.83,144.16,143.26,143.52,8342.0,143.83,144.16,143.26,143.52,8342.0
2019-09-18 14:50:00,143.71,144.39,143.66,143.88,12000.0,143.71,144.39,143.66,143.88,12000.0
2019-09-18 15:00:00,144.11,144.52,143.68,144.47,15039.0,144.11,144.52,143.68,144.47,15039.0
2019-09-18 15:10:00,144.44,144.84,144.39,144.84,11096.0,144.44,144.84,144.39,144.84,11096.0
2019-09-18 15:20:00,144.86,145.49,144.7,145.32,17285.0,144.86,145.49,144.7,145.32,17285.0
2019-09-18 15:30:00,145.38,146.32,145.38,146.14,30302.0,145.38,146.32,145.38,146.14,30302.0
2019-09-18 15:40:00,146.12,146.71,146.12,146.6,38783.0,146.12,146.71,146.12,146.6,38783.0
2019-09-18 15:50:00,146.6,147.0,146.52,146.73,173498.0,146.6,147.0,146.52,146.73,173498.0
2019-09-19 09:30:00,146.16,147.6,146.16,146.39,19979.0,146.16,147.6,146.16,146.39,19979.0
2019-09-19 09:40:00,146.56,147.15,145.88,146.25,32247.0,146.56,147.15,145.88,146.25,32247.0
2019-09-19 09:50:00,146.21,146.21,145.44,145.73,34296.0,146.21,146.21,145.44,145.73,34296.0
2019-09-19 10:00:00,145.69,146.79,145.63,146.69,27385.0,145.69,146.79,145.63,146.69,27385.0
2019-09-19 10:10:00,146.6,147.14,146.53,146.9,6397.0,146.6,147.14,146.53,146.9,6397.0
2019-09-19 10:20:00,146.93,147.4,146.83,147.31,15398.0,146.93,147.4,146.83,147.31,15398.0
2019-09-19 10:30:00,147.41,147.42,146.83,146.86,10571.0,147.41,147.42,146.83,146.86,10571.0
2019-09-19 10:40:00,146.83,147.12,146.81,147.08,6805.0,146.83,147.12,146.81,147.08,6805.0
2019-09-19 10:50:00,147.12,147.75,147.11,147.34,13627.0,147.12,147.75,147.11,147.34,13627.0
2019-09-19 11:00:00,147.19,147.4,146.85,147.4,13273.0,147.19,147.4,146.85,147.4,13273.0
2019-09-19 11:10:00,147.3,147.32,146.75,146.78,4870.0,147.3,147.32,146.75,146.78,4870.0
2019-09-19 11:20:00,146.85,147.09,146.67,146.97,5583.0,146.85,147.09,146.67,146.97,5583.0
2019-09-19 11:30:00,146.92,146.92,146.71,146.9,4735.0,146.92,146.92,146.71,146.9,4735.0
2019-09-19 11:40:00,146.89,146.9,146.38,146.69,5726.0,146.89,146.9,146.38,146.69,5726.0
2019-09-19 11:50:00,146.54,146.76,146.33,146.64,5405.0,146.54,146.76,146.33,146.64,5405.0
2019-09-19 12:00:00,146.6,146.98,146.6,146.71,2871.0,146.6,146.98,146.6,146.71,2871.0
2019-09-19 12:10:00,146.77,146.8,146.47,146.51,3624.0,146.77,146.8,146.47,146.51,3624.0
2019-09-19 12:20:00,146.51,146.53,145.7,145.77,15713.0,146.51,146.53,145.7,145.77,15713.0
2019-09-19 12:30:00,145.71,146.44,145.56,146.35,6196.0,145.71,146.44,145.56,146.35,6196.0
2019-09-19 12:40:00,146.33,146.33,145.94,146.21,3515.0,146.33,146.33,145.94,146.21,3515.0
2019-09-19 12:50:00,146.29,146.48,146.19,146.22,3566.0,146.29,146.48,146.19,146.22,3566.0
2019-09-19 13:00:00,146.28,146.35,145.73,145.73,10446.0,146.28,146.35,145.73,145.73,10446.0
2019-09-19 13:10:00,145.76,146.13,145.73,146.13,3888.0,145.76,146.13,145.73,146.13,3888.0
2019-09-19 13:20:00,146.07,146.14,145.87,146.11,2941.0,146.07,146.14,145.87,146.11,2941.0
2019-09-19 13:30:00,146.1,146.12,145.76,145.81,3960.0,146.1,146.12,145.76,145.81,3960.0
2019-09-19 13:40:00,145.86,145.88,145.35,145.69,6721.0,145.86,145.88,145.35,145.69,6721.0
2019-09-19 13:50:00,145.78,146.16,145.74,146.15,4102.0,145.78,146.16,145.74,146.15,4102.0
2019-09-19 14:00:00,146.16,146.38,146.15,146.37,3008.0,146.16,146.38,146.15,146.37,3008.0
2019-09-19 14:10:00,146.32,146.67,146.25,146.67,5249.0,146.32,146.67,146.25,146.67,5249.0
2019-09-19 14:20:00,146.72,146.74,146.36,146.5,6639.0,146.72,146.74,146.36,146.5,6639.0
2019-09-19 14:30:00,146.53,146.64,146.31,146.58,8401.0,146.53,146.64,146.31,146.58,8401.0
2019-09-19 14:40:00,146.59,146.88,146.58,146.72,2744.0,146.59,146.88,146.58,146.72,2744.0
2019-09-19 14:50:00,146.74,146.91,146.68,146.84,4127.0,146.74,146.91,146.68,146.84,4127.0
2019-09-19 15:00:00,146.78,147.1,146.65,147.09,8438.0,146.78,147.1,146.65,147.09,8438.0
2019-09-19 15:10:00,147.1,147.26,146.8,146.92,29321.0,147.1,147.26,146.8,146.92,29321.0
2019-09-19 15:20:00,146.92,147.18,146.91,147.0,7111.0,146.92,147.18,146.91,147.0,7111.0
2019-09-19 15:30:00,147.01,147.08,146.78,146.82,10020.0,147.01,147.08,146.78,146.82,10020.0
2019-09-19 15:40:00,146.82,146.92,146.35,146.35,21996.0,146.82,146.92,146.35,146.35,21996.0
2019-09-19 15:50:00,146.42,147.38,146.33,147.15,133839.0,146.42,147.38,146.33,147.15,133839.0
2019-09-20 09:30:00,147.83,149.07,147.64,149.07,37501.0,147.83,149.07,147.64,149.07,37501.0
2019-09-20 09:40:00,149.05,149.35,148.5,148.95,45758.0,149.05,149.35,148.5,148.95,45758.0
2019-09-20 09:50:00,148.95,149.67,148.8,149.05,30112.0,148.95,149.67,148.8,149.05,30112.0
2019-09-20 10:00:00,149.0,150.24,148.99,150.2,58415.0,149.0,150.24,148.99,150.2,58415.0
2019-09-20 10:10:00,150.2,150.28,148.87,149.47,48521.0,150.2,150.28,148.87,149.47,48521.0
2019-09-20 10:20:00,149.41,149.97,149.25,149.73,54268.0,149.41,149.97,149.25,149.73,54268.0
2019-09-20 10:30:00,149.73,149.85,149.15,149.26,12888.0,149.73,149.85,149.15,149.26,12888.0
2019-09-20 10:40:00,149.25,149.27,148.95,149.05,12180.0,149.25,149.27,148.95,149.05,12180.0
2019-09-20 10:50:00,149.18,149.37,148.93,149.07,47977.0,149.18,149.37,148.93,149.07,47977.0
2019-09-20 11:00:00,149.07,149.21,148.99,149.2,31252.0,149.07,149.21,148.99,149.2,31252.0
2019-09-20 11:10:00,149.3,150.09,149.14,149.98,25352.0,149.3,150.09,149.14,149.98,25352.0
2019-09-20 11:20:00,149.97,150.08,149.73,149.9,14400.0,149.97,150.08,149.73,149.9,14400.0
2019-09-20 11:30:00,149.95,150.0,149.02,149.04,9705.0,149.95,150.0,149.02,149.04,9705.0
2019-09-20 11:40:00,149.02,149.09,148.13,148.53,17453.0,149.02,149.09,148.13,148.53,17453.0
2019-09-20 11:50:00,148.48,148.56,148.05,148.56,38163.0,148.48,148.56,148.05,148.56,38163.0
2019-09-20 12:00:00,148.56,148.63,148.06,148.18,10701.0,148.56,148.63,148.06,148.18,10701.0
2019-09-20 12:10:00,148.21,148.75,148.21,148.62,9441.0,148.21,148.75,148.21,148.62,9441.0
2019-09-20 12:20:00,148.58,148.62,147.79,147.94,40543.0,148.58,148.62,147.79,147.94,40543.0
2019-09-20 12:30:00,147.92,148.24,147.78,148.2,15704.0,147.92,148.24,147.78,148.2,15704.0
2019-09-20 12:40:00,148.15,148.34,147.98,148.14,26948.0,148.15,148.34,147.98,148.14,26948.0
2019-09-20 12:50:00,148.1,148.51,148.1,148.44,5544.0,148.1,148.51,148.1,148.44,5544.0
2019-09-20 13:00:00,148.49,148.49,148.22,148.4,4220.0,148.49,148.49,148.22,148.4,4220.0
2019-09-20 13:10:00,148.36,148.47,147.0,148.01,42507.0,148.36,148.47,147.0,148.01,42507.0
2019-09-20 13:20:00,147.9,148.23,147.52,148.1,8559.0,147.9,148.23,147.52,148.1,8559.0
2019-09-20 13:30:00,148.18,148.32,147.89,148.07,5839.0,148.18,148.32,147.89,148.07,5839.0
2019-09-20 13:40:00,148.01,148.07,147.57,147.65,16496.0,148.01,148.07,147.57,147.65,16496.0
2019-09-20 13:50:00,147.65,148.75,147.65,148.5,18074.0,147.65,148.75,147.65,148.5,18074.0
2019-09-20 14:00:00,148.83,148.97,148.26,148.66,8315.0,148.83,148.97,148.26,148.66,8315.0
2019-09-20 14:10:00,148.71,148.87,148.44,148.46,13891.0,148.71,148.87,148.44,148.46,13891.0
2019-09-20 14:20:00,148.47,148.92,148.35,148.91,13509.0,148.47,148.92,148.35,148.91,13509.0
2019-09-20 14:30:00,148.9,149.35,148.88,149.25,11990.0,148.9,149.35,148.88,149.25,11990.0
2019-09-20 14:40:00,149.32,149.32,148.96,148.96,8164.0,149.32,149.32,148.96,148.96,8164.0
2019-09-20 14:50:00,148.94,149.02,148.74,148.94,9283.0,148.94,149.02,148.74,148.94,9283.0
2019-09-20 15:00:00,148.94,149.0,148.74,148.74,7835.0,148.94,149.0,148.74,148.74,7835.0
2019-09-20 15:10:00,148.69,148.86,148.65,148.8,10917.0,148.69,148.86,148.65,148.8,10917.0
2019-09-20 15:20:00,148.84,149.57,148.84,149.47,19245.0,148.84,149.57,148.84,149.47,19245.0
2019-09-20 15:30:00,149.47,149.51,149.17,149.41,36670.0,149.47,149.51,149.17,149.41,36670.0
2019-09-20 15:40:00,149.46,149.57,148.98,148.99,35415.0,149.46,149.57,148.98,148.99,35415.0
2019-09-20 15:50:00,148.98,149.8,148.9,149.62,171360.0,148.98,149.8,148.9,149.62,171360.0
2019-09-23 09:30:00,150.0,152.33,149.76,151.9,44190.0,150.0,152.33,149.76,151.9,44190.0
2019-09-23 09:40:00,151.83,153.96,151.52,153.73,38441.0,151.83,153.96,151.52,153.73,38441.0
2019-09-23 09:50:00,153.87,154.16,151.67,151.7,38887.0,153.87,154.16,151.67,151.7,38887.0
2019-09-23 10:00:00,151.81,152.34,151.5,152.08,44606.0,151.81,152.34,151.5,152.08,44606.0
2019-09-23 10:10:00,151.93,152.35,151.78,152.06,10654.0,151.93,152.35,151.78,152.06,10654.0
2019-09-23 10:20:00,151.91,152.32,151.79,152.22,10631.0,151.91,152.32,151.79,152.22,10631.0
2019-09-23 10:30:00,152.11,153.07,151.96,152.95,39113.0,152.11,153.07,151.96,152.95,39113.0
2019-09-23 10:40:00,152.91,152.95,152.39,152.78,13824.0,152.91,152.95,152.39,152.78,13824.0
2019-09-23 10:50:00,152.72,153.26,152.1,152.38,81159.0,152.72,153.26,152.1,152.38,81159.0
2019-09-23 11:00:00,152.41,152.94,152.28,152.65,30823.0,152.41,152.94,152.28,152.65,30823.0
2019-09-23 11:10:00,152.54,152.82,152.41,152.55,26979.0,152.54,152.82,152.41,152.55,26979.0
2019-09-23 11:20:00,152.62,152.63,151.96,152.24,41890.0,152.62,152.63,151.96,152.24,41890.0
2019-09-23 11:30:00,152.27,152.65,152.24,152.36,23838.0,152.27,152.65,152.24,152.36,23838.0
2019-09-23 11:40:00,152.35,152.62,152.25,152.55,54986.0,152.35,152.62,152.25,152.55,54986.0
2019-09-23 11:50:00,152.47,152.93,152.4,152.9,29088.0,152.47,152.93,152.4,152.9,29088.0
2019-09-23 12:00:00,152.81,153.04,152.81,152.93,10611.0,152.81,153.04,152.81,152.93,10611.0
2019-09-23 12:10:00,152.93,153.08,152.85,152.9,11960.0,152.93,153.08,152.85,152.9,11960.0
2019-09-23 12:20:00,152.87,153.08,152.86,153.0,8441.0,152.87,153.08,152.86,153.0,8441.0
2019-09-23 12:30:00,153.03,153.45,152.86,153.14,66117.0,153.03,153.45,152.86,153.14,66117.0
2019-09-23 12:40:00,153.02,153.03,152.83,152.84,7947.0,153.02,153.03,152.83,152.84,7947.0
2019-09-23 12:50:00,152.8,152.84,152.7,152.71,11431.0,152.8,152.84,152.7,152.71,11431.0
2019-09-23 13:00:00,152.7,152.79,152.48,152.57,8275.0,152.7,152.79,152.48,152.57,8275.0
2019-09-23 13:10:00,152.57,152.8,152.52,152.71,9248.0,152.57,152.8,152.52,152.71,9248.0
2019-09-23 13:20:00,152.7,152.78,152.6,152.7,7378.0,152.7,152.78,152.6,152.7,7378.0
2019-09-23 13:30:00,152.64,152.69,151.69,151.69,54514.0,152.64,152.69,151.69,151.69,54514.0
2019-09-23 13:40:00,151.8,151.99,151.73,151.89,4341.0,151.8,151.99,151.73,151.89,4341.0
2019-09-23 13:50:00,151.8,151.93,151.6,151.82,12145.0,151.8,151.93,151.6,151.82,12145.0
2019-09-23 14:00:00,151.8,152.2,151.79,151.99,6987.0,151.8,152.2,151.79,151.99,6987.0
2019-09-23 14:10:00,151.94,152.03,151.8,151.95,7177.0,151.94,152.03,151.8,151.95,7177.0
2019-09-23 14:20:00,151.95,152.18,151.79,152.09,6957.0,151.95,152.18,151.79,152.09,6957.0
2019-09-23 14:30:00,152.12,152.24,151.94,152.24,13260.0,152.12,152.24,151.94,152.24,13260.0
2019-09-23 14:40:00,152.25,152.36,152.09,152.19,7250.0,152.25,152.36,152.09,152.19,7250.0
2019-09-23 14:50:00,152.16,152.21,152.07,152.12,9090.0,152.16,152.21,152.07,152.12,9090.0
2019-09-23 15:00:00,152.12,152.19,151.94,152.08,12027.0,152.12,152.19,151.94,152.08,12027.0
2019-09-23 15:10:00,152.08,152.13,151.97,152.04,13133.0,152.08,152.13,151.97,152.04,13133.0
2019-09-23 15:20:00,152.0,152.24,151.84,152.2,15471.0,152.0,152.24,151.84,152.2,15471.0
2019-09-23 15:30:00,152.16,152.16,151.75,152.02,23975.0,152.16,152.16,151.75,152.02,23975.0
2019-09-23 15:40:00,151.99,152.03,151.84,151.92,23850.0,151.99,152.03,151.84,151.92,23850.0
2019-09-23 15:50:00,151.94,152.8,151.94,152.63,192630.0,151.94,152.8,151.94,152.63,192630.0
2019-09-24 09:30:00,153.64,154.96,153.35,153.49,51307.0,153.64,154.96,153.35,153.49,51307.0
2019-09-24 09:40:00,153.47,154.01,153.34,153.88,67343.0,153.47,154.01,153.34,153.88,67343.0
2019-09-24 09:50:00,153.88,154.59,153.84,153.99,30122.0,153.88,154.59,153.84,153.99,30122.0
2019-09-24 10:00:00,154.14,154.14,153.05,154.08,129924.0,154.14,154.14,153.05,154.08,129924.0
2019-09-24 10:10:00,154.11,154.32,153.59,154.03,34373.0,154.11,154.32,153.59,154.03,34373.0
2019-09-24 10:20:00,154.09,154.46,153.69,154.18,74883.0,154.09,154.46,153.69,154.18,74883.0
2019-09-24 10:30:00,154.08,154.3,152.92,153.4,125258.0,154.08,154.3,152.92,153.4,125258.0
2019-09-24 10:40:00,153.46,153.49,152.26,152.62,102175.0,153.46,153.49,152.26,152.62,102175.0
2019-09-24 10:50:00,152.49,152.67,151.76,151.78,23081.0,152.49,152.67,151.76,151.78,23081.0
2019-09-24 11:00:00,151.78,151.78,150.44,150.85,21983.0,151.78,151.78,150.44,150.85,21983.0
2019-09-24 11:10:00,150.9,151.51,150.83,151.01,68076.0,150.9,151.51,150.83,151.01,68076.0
2019-09-24 11:20:00,151.03,151.32,150.76,151.24,20616.0,151.03,151.32,150.76,151.24,20616.0
2019-09-24 11:30:00,151.25,151.36,150.48,150.51,112708.0,151.25,151.36,150.48,150.51,112708.0
2019-09-24 11:40:00,150.46,150.61,149.9,150.21,67254.0,150.46,150.61,149.9,150.21,67254.0
2019-09-24 11:50:00,150.14,150.22,149.95,149.99,13149.0,150.14,150.22,149.95,149.99,13149.0
2019-09-24 12:00:00,150.02,150.77,149.9,150.76,25621.0,150.02,150.77,149.9,150.76,25621.0
2019-09-24 12:10:00,150.75,151.0,150.6,150.6,23839.0,150.75,151.0,150.6,150.6,23839.0
2019-09-24 12:20:00,150.58,151.2,150.31,150.96,126632.0,150.58,151.2,150.31,150.96,126632.0
2019-09-24 12:30:00,150.96,151.07,150.69,150.82,59945.0,150.96,151.07,150.69,150.82,59945.0
2019-09-24 12:40:00,150.81,151.29,150.43,151.27,62074.0,150.81,151.29,150.43,151.27,62074.0
2019-09-24 12:50:00,151.23,151.29,150.64,150.76,41309.0,151.23,151.29,150.64,150.76,41309.0
2019-09-24 13:00:00,150.79,151.0,150.57,150.57,22720.0,150.79,151.0,150.57,150.57,22720.0
2019-09-24 13:10:00,150.43,150.51,150.12,150.3,12958.0,150.43,150.51,150.12,150.3,12958.0
2019-09-24 13:20:00,150.28,150.28,149.75,149.88,16463.0,150.28,150.28,149.75,149.88,16463.0
2019-09-24 13:30:00,149.99,150.08,149.66,149.79,36102.0,149.99,150.08,149.66,149.79,36102.0
2019-09-24 13:40:00,149.87,150.18,149.69,150.1,22891.0,149.87,150.18,149.69,150.1,22891.0
2019-09-24 13:50:00,150.07,150.3,149.05,149.29,86126.0,150.07,150.3,149.05,149.29,86126.0
2019-09-24 14:00:00,149.2,149.47,149.01,149.45,12835.0,149.2,149.47,149.01,149.45,12835.0
2019-09-24 14:10:00,149.47,151.12,149.43,151.0,20673.0,149.47,151.12,149.43,151.0,20673.0
2019-09-24 14:20:00,151.02,151.1,150.71,150.88,7954.0,151.02,151.1,150.71,150.88,7954.0
2019-09-24 14:30:00,150.94,150.97,150.48,150.62,37837.0,150.94,150.97,150.48,150.62,37837.0
2019-09-24 14:40:00,150.52,150.65,150.07,150.28,8935.0,150.52,150.65,150.07,150.28,8935.0
2019-09-24 14:50:00,150.31,150.81,150.18,150.5,16306.0,150.31,150.81,150.18,150.5,16306.0
2019-09-24 15:00:00,150.5,150.5,150.09,150.33,27600.0,150.5,150.5,150.09,150.33,27600.0
2019-09-24 15:10:00,150.33,150.74,150.33,150.64,28629.0,150.33,150.74,150.33,150.64,28629.0
2019-09-24 15:20:00,150.64,150.8,150.21,150.7,54202.0,150.64,150.8,150.21,150.7,54202.0
2019-09-24 15:30:00,150.61,150.79,150.4,150.47,56740.0,150.61,150.79,150.4,150.47,56740.0
2019-09-24 15:40:00,150.43,151.0,150.3,150.92,67626.0,150.43,151.0,150.3,150.92,67626.0
2019-09-24 15:50:00,150.91,151.41,150.43,151.19,227023.0,150.91,151.41,150.43,151.19,227023.0
2019-09-25 09:30:00,150.59,151.29,150.04,150.41,54659.0,150.59,151.29,150.04,150.41,54659.0
2019-09-25 09:40:00,150.39,150.98,149.67,150.19,75008.0,150.39,150.98,149.67,150.19,75008.0
2019-09-25 09:50:00,150.05,151.3,149.02,151.3,55234.0,150.05,151.3,149.02,151.3,55234.0
2019-09-25 10:00:00,151.3,151.59,150.2,151.22,53728.0,151.3,151.59,150.2,151.22,53728.0
2019-09-25 10:10:00,151.09,151.24,149.75,150.09,54044.0,151.09,151.24,149.75,150.09,54044.0
2019-09-25 10:20:00,150.09,150.71,149.81,150.21,32678.0,150.09,150.71,149.81,150.21,32678.0
2019-09-25 10:30:00,150.16,150.67,149.95,150.03,29613.0,150.16,150.67,149.95,150.03,29613.0
2019-09-25 10:40:00,150.01,150.29,149.27,149.53,105400.0,150.01,150.29,149.27,149.53,105400.0
2019-09-25 10:50:00,149.41,150.8,149.33,150.33,26472.0,149.41,150.8,149.33,150.33,26472.0
2019-09-25 11:00:00,150.43,151.53,150.39,151.34,35190.0,150.43,151.53,150.39,151.34,35190.0
2019-09-25 11:10:00,151.33,151.99,151.29,151.97,27249.0,151.33,151.99,151.29,151.97,27249.0
2019-09-25 11:20:00,151.96,152.28,151.5,151.54,19514.0,151.96,152.28,151.5,151.54,19514.0
2019-09-25 11:30:00,151.5,151.54,150.6,151.39,29019.0,151.5,151.54,150.6,151.39,29019.0
2019-09-25 11:40:00,151.33,151.49,150.85,151.01,8694.0,151.33,151.49,150.85,151.01,8694.0
2019-09-25 11:50:00,151.0,151.23,150.61,151.23,31143.0,151.0,151.23,150.61,151.23,31143.0
2019-09-25 12:00:00,151.14,152.1,151.14,152.09,23009.0,151.14,152.1,151.14,152.09,23009.0
2019-09-25 12:10:00,152.02,152.08,151.68,151.92,29468.0,152.02,152.08,151.68,151.92,29468.0
2019-09-25 12:20:00,151.85,152.05,151.71,151.96,8308.0,151.85,152.05,151.71,151.96,8308.0
2019-09-25 12:30:00,151.87,151.87,151.48,151.49,14123.0,151.87,151.87,151.48,151.49,14123.0
2019-09-25 12:40:00,151.46,151.46,150.95,151.18,9070.0,151.46,151.46,150.95,151.18,9070.0
2019-09-25 12:50:00,151.16,151.42,151.02,151.25,9219.0,151.16,151.42,151.02,151.25,9219.0
2019-09-25 13:00:00,151.33,151.83,151.3,151.81,14291.0,151.33,151.83,151.3,151.81,14291.0
2019-09-25 13:10:00,151.85,151.91,151.67,151.77,12206.0,151.85,151.91,151.67,151.77,12206.0
2019-09-25 13:20:00,151.77,151.99,151.74,151.99,22370.0,151.77,151.99,151.74,151.99,22370.0
2019-09-25 13:30:00,152.02,152.15,151.74,151.96,64232.0,152.02,152.15,151.74,151.96,64232.0
2019-09-25 13:40:00,151.86,152.58,151.86,152.56,11777.0,151.86,152.58,151.86,152.56,11777.0
2019-09-25 13:50:00,152.5,152.8,152.37,152.74,15677.0,152.5,152.8,152.37,152.74,15677.0
2019-09-25 14:00:00,152.72,153.27,152.72,153.22,18881.0,152.72,153.27,152.72,153.22,18881.0
2019-09-25 14:10:00,153.27,154.13,153.22,154.02,40682.0,153.27,154.13,153.22,154.02,40682.0
2019-09-25 14:20:00,154.06,154.19,153.86,154.09,97495.0,154.06,154.19,153.86,154.09,97495.0
2019-09-25 14:30:00,154.06,154.42,154.06,154.39,120249.0,154.06,154.42,154.06,154.39,120249.0
2019-09-25 14:40:00,154.45,154.51,154.02,154.27,39826.0,154.45,154.51,154.02,154.27,39826.0
2019-09-25 14:50:00,154.25,154.43,153.98,154.4,37072.0,154.25,154.43,153.98,154.4,37072.0
2019-09-25 15:00:00,154.36,154.72,154.33,154.65,22754.0,154.36,154.72,154.33,154.65,22754.0
2019-09-25 15:10:00,154.67,155.07,154.66,155.02,59155.0,154.67,155.07,154.66,155.02,59155.0
2019-09-25 15:20:00,155.01,155.13,154.97,155.1,41500.0,155.01,155.13,154.97,155.1,41500.0
2019-09-25 15:30:00,155.09,155.19,154.95,155.16,62984.0,155.09,155.19,154.95,155.16,62984.0
2019-09-25 15:40:00,155.2,155.55,154.96,155.31,229743.0,155.2,155.55,154.96,155.31,229743.0
2019-09-25 15:50:00,155.28,155.41,154.97,155.21,233249.0,155.28,155.41,154.97,155.21,233249.0
2019-09-26 09:30:00,158.15,159.75,157.37,158.12,117580.0,158.15,159.75,157.37,158.12,117580.0
2019-09-26 09:40:00,158.29,158.71,156.02,156.23,131428.0,158.29,158.71,156.02,156.23,131428.0
2019-09-26 09:50:00,156.22,157.12,155.38,155.52,103036.0,156.22,157.12,155.38,155.52,103036.0
2019-09-26 10:00:00,155.55,156.71,155.55,155.91,36216.0,155.55,156.71,155.55,155.91,36216.0
2019-09-26 10:10:00,155.92,156.44,154.6,155.07,77763.0,155.92,156.44,154.6,155.07,77763.0
2019-09-26 10:20:00,155.12,155.68,154.61,154.72,62325.0,155.12,155.68,154.61,154.72,62325.0
2019-09-26 10:30:00,154.7,154.9,153.75,153.86,57873.0,154.7,154.9,153.75,153.86,57873.0
2019-09-26 10:40:00,153.86,155.28,153.48,155.13,61122.0,153.86,155.28,153.48,155.13,61122.0
2019-09-26 10:50:00,155.21,155.68,154.48,154.81,57314.0,155.21,155.68,154.48,154.81,57314.0
2019-09-26 11:00:00,154.81,154.81,153.77,153.92,23547.0,154.81,154.81,153.77,153.92,23547.0
2019-09-26 11:10:00,153.92,154.1,152.67,152.78,34392.0,153.92,154.1,152.67,152.78,34392.0
2019-09-26 11:20:00,152.7,153.44,152.58,153.09,25859.0,152.7,153.44,152.58,153.09,25859.0
2019-09-26 11:30:00,153.17,153.21,152.75,153.1,24290.0,153.17,153.21,152.75,153.1,24290.0
2019-09-26 11:40:00,153.08,153.19,152.66,152.91,30453.0,153.08,153.19,152.66,152.91,30453.0
2019-09-26 11:50:00,152.95,152.95,151.9,152.01,25269.0,152.95,152.95,151.9,152.01,25269.0
2019-09-26 12:00:00,152.02,152.84,151.83,152.78,23316.0,152.02,152.84,151.83,152.78,23316.0
2019-09-26 12:10:00,152.92,153.31,152.83,153.21,17904.0,152.92,153.31,152.83,153.21,17904.0
2019-09-26 12:20:00,153.26,153.45,152.92,153.36,14018.0,153.26,153.45,152.92,153.36,14018.0
2019-09-26 12:30:00,153.33,153.41,152.89,153.13,9052.0,153.33,153.41,152.89,153.13,9052.0
2019-09-26 12:40:00,153.13,153.13,152.86,153.11,8996.0,153.13,153.13,152.86,153.11,8996.0
2019-09-26 12:50:00,153.15,153.15,152.75,153.12,13647.0,153.15,153.15,152.75,153.12,13647.0
2019-09-26 13:00:00,153.06,153.39,153.06,153.19,59132.0,153.06,153.39,153.06,153.19,59132.0
2019-09-26 13:10:00,153.17,153.49,153.0,153.36,26615.0,153.17,153.49,153.0,153.36,26615.0
2019-09-26 13:20:00,153.3,153.58,153.05,153.15,43375.0,153.3,153.58,153.05,153.15,43375.0
2019-09-26 13:30:00,153.23,153.46,153.08,153.38,9056.0,153.23,153.46,153.08,153.38,9056.0
2019-09-26 13:40:00,153.35,153.52,153.13,153.29,44603.0,153.35,153.52,153.13,153.29,44603.0
2019-09-26 13:50:00,153.28,153.47,153.13,153.37,14297.0,153.28,153.47,153.13,153.37,14297.0
2019-09-26 14:00:00,153.43,153.66,153.14,153.47,18115.0,153.43,153.66,153.14,153.47,18115.0
2019-09-26 14:10:00,153.51,153.61,153.19,153.51,20186.0,153.51,153.61,153.19,153.51,20186.0
2019-09-26 14:20:00,153.53,153.82,153.36,153.53,15030.0,153.53,153.82,153.36,153.53,15030.0
2019-09-26 14:30:00,153.56,154.05,153.56,154.04,15204.0,153.56,154.05,153.56,154.04,15204.0
2019-09-26 14:40:00,154.1,154.44,153.95,154.37,58943.0,154.1,154.44,153.95,154.37,58943.0
2019-09-26 14:50:00,154.3,155.72,154.08,155.6,56952.0,154.3,155.72,154.08,155.6,56952.0
2019-09-26 15:00:00,155.72,155.96,154.57,154.75,46902.0,155.72,155.96,154.57,154.75,46902.0
2019-09-26 15:10:00,154.74,154.75,154.31,154.51,15513.0,154.74,154.75,154.31,154.51,15513.0
2019-09-26 15:20:00,154.52,154.99,154.35,154.84,21083.0,154.52,154.99,154.35,154.84,21083.0
2019-09-26 15:30:00,154.9,155.05,154.67,154.78,23008.0,154.9,155.05,154.67,154.78,23008.0
2019-09-26 15:40:00,154.83,154.88,154.4,154.7,37905.0,154.83,154.88,154.4,154.7,37905.0
2019-09-26 15:50:00,154.73,154.73,153.94,154.4,158868.0,154.73,154.73,153.94,154.4,158868.0
2019-09-27 09:30:00,154.62,155.05,153.36,153.55,37102.0,154.62,155.05,153.36,153.55,37102.0
2019-09-27 09:40:00,153.53,153.54,151.81,152.15,61999.0,153.53,153.54,151.81,152.15,61999.0
2019-09-27 09:50:00,152.17,152.36,150.69,151.22,54030.0,152.17,152.36,150.69,151.22,54030.0
2019-09-27 10:00:00,151.3,151.81,150.99,151.53,25686.0,151.3,151.81,150.99,151.53,25686.0
2019-09-27 10:10:00,151.53,151.7,149.53,149.94,72479.0,151.53,151.7,149.53,149.94,72479.0
2019-09-27 10:20:00,150.05,150.9,150.05,150.55,40888.0,150.05,150.9,150.05,150.55,40888.0
2019-09-27 10:30:00,150.71,151.07,150.4,151.07,27734.0,150.71,151.07,150.4,151.07,27734.0
2019-09-27 10:40:00,150.92,151.93,150.88,151.54,22303.0,150.92,151.93,150.88,151.54,22303.0
2019-09-27 10:50:00,151.69,151.89,151.43,151.83,16123.0,151.69,151.89,151.43,151.83,16123.0
2019-09-27 11:00:00,151.87,151.92,151.64,151.75,18947.0,151.87,151.92,151.64,151.75,18947.0
2019-09-27 11:10:00,151.7,152.19,151.58,152.12,27330.0,151.7,152.19,151.58,152.12,27330.0
2019-09-27 11:20:00,152.21,152.45,152.15,152.15,10332.0,152.21,152.45,152.15,152.15,10332.0
2019-09-27 11:30:00,152.13,152.13,150.59,151.21,116594.0,152.13,152.13,150.59,151.21,116594.0
2019-09-27 11:40:00,151.17,151.59,151.07,151.17,11447.0,151.17,151.59,151.07,151.17,11447.0
2019-09-27 11:50:00,151.25,152.11,151.13,151.69,11281.0,151.25,152.11,151.13,151.69,11281.0
2019-09-27 12:00:00,151.58,151.58,151.22,151.37,14002.0,151.58,151.58,151.22,151.37,14002.0
2019-09-27 12:10:00,151.4,151.76,151.26,151.38,9310.0,151.4,151.76,151.26,151.38,9310.0
2019-09-27 12:20:00,151.17,151.21,150.8,150.95,15879.0,151.17,151.21,150.8,150.95,15879.0
2019-09-27 12:30:00,150.89,150.89,150.31,150.44,21289.0,150.89,150.89,150.31,150.44,21289.0
2019-09-27 12:40:00,150.5,150.54,149.52,149.69,16458.0,150.5,150.54,149.52,149.69,16458.0
2019-09-27 12:50:00,149.73,149.77,148.59,148.75,33237.0,149.73,149.77,148.59,148.75,33237.0
2019-09-27 13:00:00,148.7,149.04,148.59,148.93,10910.0,148.7,149.04,148.59,148.93,10910.0
2019-09-27 13:10:00,148.93,149.34,148.77,149.0,15814.0,148.93,149.34,148.77,149.0,15814.0
2019-09-27 13:20:00,149.07,149.25,148.92,149.2,19934.0,149.07,149.25,148.92,149.2,19934.0
2019-09-27 13:30:00,149.24,149.3,148.93,149.27,6556.0,149.24,149.3,148.93,149.27,6556.0
2019-09-27 13:40:00,149.35,149.74,149.35,149.42,11150.0,149.35,149.74,149.35,149.42,11150.0
2019-09-27 13:50:00,149.38,150.29,149.33,150.29,23168.0,149.38,150.29,149.33,150.29,23168.0
2019-09-27 14:00:00,150.24,150.24,149.46,149.62,11716.0,150.24,150.24,149.46,149.62,11716.0
2019-09-27 14:10:00,149.52,149.66,149.33,149.49,24189.0,149.52,149.66,149.33,149.49,24189.0
2019-09-27 14:20:00,149.5,149.57,148.79,148.86,15237.0,149.5,149.57,148.79,148.86,15237.0
2019-09-27 14:30:00,148.78,148.97,148.54,148.58,12232.0,148.78,148.97,148.54,148.58,12232.0
2019-09-27 14:40:00,148.6,148.66,147.79,147.81,76628.0,148.6,148.66,147.79,147.81,76628.0
2019-09-27 14:50:00,147.83,148.24,147.66,148.05,22315.0,147.83,148.24,147.66,148.05,22315.0
2019-09-27 15:00:00,148.0,148.45,148.0,148.04,26076.0,148.0,148.45,148.0,148.04,26076.0
2019-09-27 15:10:00,148.14,148.62,148.09,148.55,12972.0,148.14,148.62,148.09,148.55,12972.0
2019-09-27 15:20:00,148.5,148.89,148.47,148.59,35171.0,148.5,148.89,148.47,148.59,35171.0
2019-09-27 15:30:00,148.52,149.15,148.52,149.15,37511.0,148.52,149.15,148.52,149.15,37511.0
2019-09-27 15:40:00,149.12,149.47,149.02,149.37,43186.0,149.12,149.47,149.02,149.37,43186.0
2019-09-27 15:50:00,149.36,149.72,149.32,149.54,108499.0,149.36,149.72,149.32,149.54,108499.0
2019-09-30 09:30:00,149.4,149.58,147.51,147.81,33667.0,149.4,149.58,147.51,147.81,33667.0
2019-09-30 09:40:00,147.82,149.08,147.82,149.08,10991.0,147.82,149.08,147.82,149.08,10991.0
2019-09-30 09:50:00,149.15,149.98,149.15,149.58,19724.0,149.15,149.98,149.15,149.58,19724.0
2019-09-30 10:00:00,149.51,150.96,149.51,150.24,18820.0,149.51,150.96,149.51,150.24,18820.0
2019-09-30 10:10:00,150.32,151.08,150.3,150.4,18602.0,150.32,151.08,150.3,150.4,18602.0
2019-09-30 10:20:00,150.15,150.53,149.97,150.47,15283.0,150.15,150.53,149.97,150.47,15283.0
2019-09-30 10:30:00,150.64,150.85,150.41,150.45,11431.0,150.64,150.85,150.41,150.45,11431.0
2019-09-30 10:40:00,150.4,150.44,149.97,150.4,11605.0,150.4,150.44,149.97,150.4,11605.0
2019-09-30 10:50:00,150.33,150.64,150.19,150.56,14689.0,150.33,150.64,150.19,150.56,14689.0
2019-09-30 11:00:00,150.68,150.83,150.37,150.72,25349.0,150.68,150.83,150.37,150.72,25349.0
2019-09-30 11:10:00,150.72,150.82,150.43,150.43,11076.0,150.72,150.82,150.43,150.43,11076.0
2019-09-30 11:20:00,150.4,151.3,150.32,151.25,28768.0,150.4,151.3,150.32,151.25,28768.0
2019-09-30 11:30:00,151.2,151.24,150.85,151.04,14910.0,151.2,151.24,150.85,151.04,14910.0
2019-09-30 11:40:00,151.0,151.07,150.77,150.85,6772.0,151.0,151.07,150.77,150.85,6772.0
2019-09-30 11:50:00,150.88,150.88,150.69,150.79,9110.0,150.88,150.88,150.69,150.79,9110.0
2019-09-30 12:00:00,150.84,151.1,150.81,151.05,8270.0,150.84,151.1,150.81,151.05,8270.0
2019-09-30 12:10:00,151.08,151.2,150.8,150.99,13434.0,151.08,151.2,150.8,150.99,13434.0
2019-09-30 12:20:00,150.96,151.28,150.78,151.27,9076.0,150.96,151.28,150.78,151.27,9076.0
2019-09-30 12:30:00,151.23,151.28,150.99,151.14,8042.0,151.23,151.28,150.99,151.14,8042.0
2019-09-30 12:40:00,151.17,151.72,151.17,151.67,27080.0,151.17,151.72,151.17,151.67,27080.0
2019-09-30 12:50:00,151.64,151.65,151.23,151.45,8549.0,151.64,151.65,151.23,151.45,8549.0
2019-09-30 13:00:00,151.5,151.87,151.48,151.87,9566.0,151.5,151.87,151.48,151.87,9566.0
2019-09-30 13:10:00,151.81,151.95,151.74,151.89,12238.0,151.81,151.95,151.74,151.89,12238.0
2019-09-30 13:20:00,151.91,152.15,151.75,151.81,14453.0,151.91,152.15,151.75,151.81,14453.0
2019-09-30 13:30:00,151.82,152.48,151.82,152.43,25067.0,151.82,152.48,151.82,152.43,25067.0
2019-09-30 13:40:00,152.44,152.59,152.22,152.49,20749.0,152.44,152.59,152.22,152.49,20749.0
2019-09-30 13:50:00,152.5,152.7,152.38,152.64,16750.0,152.5,152.7,152.38,152.64,16750.0
2019-09-30 14:00:00,152.61,153.02,152.59,153.02,17243.0,152.61,153.02,152.59,153.02,17243.0
2019-09-30 14:10:00,153.04,153.18,152.79,152.86,13477.0,153.04,153.18,152.79,152.86,13477.0
2019-09-30 14:20:00,152.86,152.89,152.33,152.39,8052.0,152.86,152.89,152.33,152.39,8052.0
2019-09-30 14:30:00,152.33,152.46,151.73,151.76,9218.0,152.33,152.46,151.73,151.76,9218.0
2019-09-30 14:40:00,151.75,152.36,151.75,152.0,11335.0,151.75,152.36,151.75,152.0,11335.0
2019-09-30 14:50:00,151.99,152.06,151.73,151.73,13251.0,151.99,152.06,151.73,151.73,13251.0
2019-09-30 15:00:00,151.73,151.94,151.72,151.92,12119.0,151.73,151.94,151.72,151.92,12119.0
2019-09-30 15:10:00,151.92,151.95,151.68,151.7,8797.0,151.92,151.95,151.68,151.7,8797.0
2019-09-30 15:20:00,151.61,151.87,151.55,151.78,11611.0,151.61,151.87,151.55,151.78,11611.0
2019-09-30 15:30:00,151.77,151.94,151.69,151.83,26257.0,151.77,151.94,151.69,151.83,26257.0
2019-09-30 15:40:00,151.85,152.7,151.82,152.04,53730.0,151.85,152.7,151.82,152.04,53730.0
2019-09-30 15:50:00,151.96,152.72,151.87,152.71,147308.0,151.96,152.72,151.87,152.71,147308.0
2019-10-01 09:30:00,152.51,154.0,152.51,152.8,32251.0,152.51,154.0,152.51,152.8,32251.0
2019-10-01 09:40:00,152.89,152.89,151.74,151.74,11898.0,152.89,152.89,151.74,151.74,11898.0
2019-10-01 09:50:00,151.8,153.18,151.62,153.08,30570.0,151.8,153.18,151.62,153.08,30570.0
2019-10-01 10:00:00,153.06,153.45,152.66,152.92,20712.0,153.06,153.45,152.66,152.92,20712.0
2019-10-01 10:10:00,152.91,153.68,152.85,153.6,12304.0,152.91,153.68,152.85,153.6,12304.0
2019-10-01 10:20:00,153.76,154.46,153.61,153.99,21221.0,153.76,154.46,153.61,153.99,21221.0
2019-10-01 10:30:00,154.05,154.72,153.73,154.56,12540.0,154.05,154.72,153.73,154.56,12540.0
2019-10-01 10:40:00,154.65,155.22,154.51,154.7,42619.0,154.65,155.22,154.51,154.7,42619.0
2019-10-01 10:50:00,154.59,155.05,154.46,154.53,27016.0,154.59,155.05,154.46,154.53,27016.0
2019-10-01 11:00:00,154.53,154.88,154.11,154.71,118103.0,154.53,154.88,154.11,154.71,118103.0
2019-10-01 11:10:00,154.65,154.91,154.39,154.73,28086.0,154.65,154.91,154.39,154.73,28086.0
2019-10-01 11:20:00,154.66,155.04,154.59,154.98,14844.0,154.66,155.04,154.59,154.98,14844.0
2019-10-01 11:30:00,155.0,155.18,154.75,154.76,14407.0,155.0,155.18,154.75,154.76,14407.0
2019-10-01 11:40:00,154.76,155.29,154.75,155.14,40682.0,154.76,155.29,154.75,155.14,40682.0
2019-10-01 11:50:00,154.99,155.33,154.81,154.98,69140.0,154.99,155.33,154.81,154.98,69140.0
2019-10-01 12:00:00,155.02,155.05,154.36,154.65,22998.0,155.02,155.05,154.36,154.65,22998.0
2019-10-01 12:10:00,154.52,154.85,154.17,154.82,32824.0,154.52,154.85,154.17,154.82,32824.0
2019-10-01 12:20:00,154.71,154.82,154.16,154.55,26439.0,154.71,154.82,154.16,154.55,26439.0
2019-10-01 12:30:00,154.6,154.87,154.49,154.73,13377.0,154.6,154.87,154.49,154.73,13377.0
2019-10-01 12:40:00,154.81,155.27,154.73,154.88,9996.0,154.81,155.27,154.73,154.88,9996.0
2019-10-01 12:50:00,154.88,155.13,154.87,154.98,10130.0,154.88,155.13,154.87,154.98,10130.0
2019-10-01 13:00:00,154.94,154.99,154.65,154.99,23763.0,154.94,154.99,154.65,154.99,23763.0
2019-10-01 13:10:00,154.96,155.02,154.68,154.92,35608.0,154.96,155.02,154.68,154.92,35608.0
2019-10-01 13:20:00,155.0,155.12,154.85,155.06,18504.0,155.0,155.12,154.85,155.06,18504.0
2019-10-01 13:30:00,154.95,155.13,154.8,155.03,27529.0,154.95,155.13,154.8,155.03,27529.0
2019-10-01 13:40:00,154.97,155.02,154.89,155.02,16328.0,154.97,155.02,154.89,155.02,16328.0
2019-10-01 13:50:00,154.94,155.02,154.85,154.96,19602.0,154.94,155.02,154.85,154.96,19602.0
2019-10-01 14:00:00,154.95,155.18,154.84,154.84,35069.0,154.95,155.18,154.84,154.84,35069.0
2019-10-01 14:10:00,154.87,155.1,154.8,154.97,38146.0,154.87,155.1,154.8,154.97,38146.0
2019-10-01 14:20:00,154.94,155.04,154.24,154.29,19375.0,154.94,155.04,154.24,154.29,19375.0
2019-10-01 14:30:00,154.3,154.37,154.0,154.0,11851.0,154.3,154.37,154.0,154.0,11851.0
2019-10-01 14:40:00,153.96,154.08,153.72,154.0,11216.0,153.96,154.08,153.72,154.0,11216.0
2019-10-01 14:50:00,153.99,154.26,153.95,154.06,14855.0,153.99,154.26,153.95,154.06,14855.0
2019-10-01 15:00:00,154.06,154.26,153.89,154.25,14301.0,154.06,154.26,153.89,154.25,14301.0
2019-10-01 15:10:00,154.23,154.28,153.9,154.17,19820.0,154.23,154.28,153.9,154.17,19820.0
2019-10-01 15:20:00,154.22,154.44,154.07,154.41,18540.0,154.22,154.44,154.07,154.41,18540.0
2019-10-01 15:30:00,154.36,154.55,154.21,154.28,28581.0,154.36,154.55,154.21,154.28,28581.0
2019-10-01 15:40:00,154.28,154.65,154.12,154.54,45096.0,154.28,154.65,154.12,154.54,45096.0
2019-10-01 15:50:00,154.57,155.01,154.54,154.9,176307.0,154.57,155.01,154.54,154.9,176307.0
2019-10-02 09:30:00,152.28,153.36,151.56,151.94,62160.0,152.28,153.36,151.56,151.94,62160.0
2019-10-02 09:40:00,151.72,152.37,150.8,150.83,32487.0,151.72,152.37,150.8,150.83,32487.0
2019-10-02 09:50:00,150.93,150.93,148.53,149.0,45240.0,150.93,150.93,148.53,149.0,45240.0
2019-10-02 10:00:00,148.94,149.49,147.62,149.1,49791.0,148.94,149.49,147.62,149.1,49791.0
2019-10-02 10:10:00,149.05,149.57,148.72,148.85,32090.0,149.05,149.57,148.72,148.85,32090.0
2019-10-02 10:20:00,148.95,149.27,148.18,148.66,42079.0,148.95,149.27,148.18,148.66,42079.0
2019-10-02 10:30:00,148.7,148.97,148.2,148.41,33084.0,148.7,148.97,148.2,148.41,33084.0
2019-10-02 10:40:00,148.3,148.96,148.16,148.19,19089.0,148.3,148.96,148.16,148.19,19089.0
2019-10-02 10:50:00,148.14,149.01,148.08,148.69,29942.0,148.14,149.01,148.08,148.69,29942.0
2019-10-02 11:00:00,148.69,148.69,148.44,148.54,34213.0,148.69,148.69,148.44,148.54,34213.0
2019-10-02 11:10:00,148.53,148.62,148.13,148.6,20424.0,148.53,148.62,148.13,148.6,20424.0
2019-10-02 11:20:00,148.71,149.47,148.51,149.44,32503.0,148.71,149.47,148.51,149.44,32503.0
2019-10-02 11:30:00,149.39,149.53,148.72,149.05,33898.0,149.39,149.53,148.72,149.05,33898.0
2019-10-02 11:40:00,149.04,149.26,148.35,148.62,21853.0,149.04,149.26,148.35,148.62,21853.0
2019-10-02 11:50:00,148.75,149.79,148.56,149.79,36665.0,148.75,149.79,148.56,149.79,36665.0
2019-10-02 12:00:00,149.7,150.12,149.45,149.88,45244.0,149.7,150.12,149.45,149.88,45244.0
2019-10-02 12:10:00,149.85,149.85,148.73,148.95,18001.0,149.85,149.85,148.73,148.95,18001.0
2019-10-02 12:20:00,149.02,149.08,148.66,148.68,11733.0,149.02,149.08,148.66,148.68,11733.0
2019-10-02 12:30:00,148.69,148.92,148.61,148.79,10763.0,148.69,148.92,148.61,148.79,10763.0
2019-10-02 12:40:00,148.84,148.99,148.1,148.55,14804.0,148.84,148.99,148.1,148.55,14804.0
2019-10-02 12:50:00,148.53,148.59,148.21,148.36,9569.0,148.53,148.59,148.21,148.36,9569.0
2019-10-02 13:00:00,148.46,149.26,148.28,148.47,93157.0,148.46,149.26,148.28,148.47,93157.0
2019-10-02 13:10:00,148.49,148.89,148.49,148.75,9815.0,148.49,148.89,148.49,148.75,9815.0
2019-10-02 13:20:00,148.76,148.88,148.37,148.38,7827.0,148.76,148.88,148.37,148.38,7827.0
2019-10-02 13:30:00,148.53,148.57,148.19,148.47,26762.0,148.53,148.57,148.19,148.47,26762.0
2019-10-02 13:40:00,148.39,148.55,148.11,148.19,20322.0,148.39,148.55,148.11,148.19,20322.0
2019-10-02 13:50:00,148.23,148.62,148.16,148.46,22181.0,148.23,148.62,148.16,148.46,22181.0
2019-10-02 14:00:00,148.46,148.55,148.14,148.2,22034.0,148.46,148.55,148.14,148.2,22034.0
2019-10-02 14:10:00,148.22,149.03,148.22,148.86,20401.0,148.22,149.03,148.22,148.86,20401.0
2019-10-02 14:20:00,148.84,149.1,148.78,149.03,11104.0,148.84,149.1,148.78,149.03,11104.0
2019-10-02 14:30:00,148.95,149.19,148.74,149.06,17409.0,148.95,149.19,148.74,149.06,17409.0
2019-10-02 14:40:00,149.14,149.54,149.02,149.5,21147.0,149.14,149.54,149.02,149.5,21147.0
2019-10-02 14:50:00,149.5,149.9,149.5,149.7,36376.0,149.5,149.9,149.5,149.7,36376.0
2019-10-02 15:00:00,149.83,149.92,148.73,149.22,36381.0,149.83,149.92,148.73,149.22,36381.0
2019-10-02 15:10:00,149.21,150.15,149.09,150.03,28540.0,149.21,150.15,149.09,150.03,28540.0
2019-10-02 15:20:00,150.01,150.19,149.56,149.68,21306.0,150.01,150.19,149.56,149.68,21306.0
2019-10-02 15:30:00,149.67,150.09,149.61,150.02,43317.0,149.67,150.09,149.61,150.02,43317.0
2019-10-02 15:40:00,149.95,150.18,149.84,150.03,48490.0,149.95,150.18,149.84,150.03,48490.0
2019-10-02 15:50:00,150.07,151.16,149.97,151.0,267186.0,150.07,151.16,149.97,151.0,267186.0
2019-10-03 09:30:00,151.25,151.25,146.27,147.0,92901.0,151.25,151.25,146.27,147.0,92901.0
2019-10-03 09:40:00,146.92,147.07,143.34,145.29,198198.0,146.92,147.07,143.34,145.29,198198.0
2019-10-03 09:50:00,144.88,145.6,144.03,144.59,97800.0,144.88,145.6,144.03,144.59,97800.0
2019-10-03 10:00:00,144.45,144.56,143.05,143.2,113329.0,144.45,144.56,143.05,143.2,113329.0
2019-10-03 10:10:00,143.18,143.18,142.16,142.41,66377.0,143.18,143.18,142.16,142.41,66377.0
2019-10-03 10:20:00,142.18,143.89,141.88,143.4,164803.0,142.18,143.89,141.88,143.4,164803.0
2019-10-03 10:30:00,143.4,144.53,142.76,144.11,65011.0,143.4,144.53,142.76,144.11,65011.0
2019-10-03 10:40:00,144.18,144.53,143.57,143.83,39046.0,144.18,144.53,143.57,143.83,39046.0
2019-10-03 10:50:00,144.02,144.7,143.4,144.7,27467.0,144.02,144.7,143.4,144.7,27467.0
2019-10-03 11:00:00,144.52,146.45,144.52,146.33,47557.0,144.52,146.45,144.52,146.33,47557.0
2019-10-03 11:10:00,146.42,147.21,146.2,147.06,27352.0,146.42,147.21,146.2,147.06,27352.0
2019-10-03 11:20:00,147.0,147.14,146.27,146.56,45851.0,147.0,147.14,146.27,146.56,45851.0
2019-10-03 11:30:00,146.5,146.76,145.95,146.52,25723.0,146.5,146.76,145.95,146.52,25723.0
2019-10-03 11:40:00,146.78,147.67,146.78,147.01,36246.0,146.78,147.67,146.78,147.01,36246.0
2019-10-03 11:50:00,147.04,147.15,146.57,146.87,44115.0,147.04,147.15,146.57,146.87,44115.0
2019-10-03 12:00:00,146.86,147.05,146.36,146.64,33933.0,146.86,147.05,146.36,146.64,33933.0
2019-10-03 12:10:00,146.66,146.66,145.36,145.47,21582.0,146.66,146.66,145.36,145.47,21582.0
2019-10-03 12:20:00,145.36,146.35,145.36,146.25,15915.0,145.36,146.35,145.36,146.25,15915.0
2019-10-03 12:30:00,146.23,147.31,146.22,147.09,30229.0,146.23,147.31,146.22,147.09,30229.0
2019-10-03 12:40:00,147.05,147.44,146.84,147.18,20533.0,147.05,147.44,146.84,147.18,20533.0
2019-10-03 12:50:00,147.32,147.58,147.07,147.58,25103.0,147.32,147.58,147.07,147.58,25103.0
2019-10-03 13:00:00,147.59,147.71,147.31,147.46,14788.0,147.59,147.71,147.31,147.46,14788.0
2019-10-03 13:10:00,147.39,147.75,147.39,147.47,44788.0,147.39,147.75,147.39,147.47,44788.0
2019-10-03 13:20:00,147.45,147.66,147.06,147.06,31823.0,147.45,147.66,147.06,147.06,31823.0
2019-10-03 13:30:00,147.08,147.52,146.91,147.5,25394.0,147.08,147.52,146.91,147.5,25394.0
2019-10-03 13:40:00,147.5,148.76,147.47,148.16,140805.0,147.5,148.76,147.47,148.16,140805.0
2019-10-03 13:50:00,148.17,148.46,148.17,148.35,30922.0,148.17,148.46,148.17,148.35,30922.0
2019-10-03 14:00:00,148.35,148.68,148.24,148.59,17953.0,148.35,148.68,148.24,148.59,17953.0
2019-10-03 14:10:00,148.61,149.0,148.47,148.83,12975.0,148.61,149.0,148.47,148.83,12975.0
2019-10-03 14:20:00,148.9,149.24,148.76,149.0,24626.0,148.9,149.24,148.76,149.0,24626.0
2019-10-03 14:30:00,149.02,149.3,148.75,149.06,20769.0,149.02,149.3,148.75,149.06,20769.0
2019-10-03 14:40:00,149.04,149.81,149.04,149.78,37299.0,149.04,149.81,149.04,149.78,37299.0
2019-10-03 14:50:00,149.83,150.16,149.77,149.84,45807.0,149.83,150.16,149.77,149.84,45807.0
2019-10-03 15:00:00,149.88,150.08,149.46,149.81,104809.0,149.88,150.08,149.46,149.81,104809.0
2019-10-03 15:10:00,149.82,150.04,149.25,149.43,110374.0,149.82,150.04,149.25,149.43,110374.0
2019-10-03 15:20:00,149.4,149.45,148.67,148.95,19739.0,149.4,149.45,148.67,148.95,19739.0
2019-10-03 15:30:00,148.98,149.46,148.92,149.37,22992.0,148.98,149.46,148.92,149.37,22992.0
2019-10-03 15:40:00,149.41,149.58,149.02,149.03,40130.0,149.41,149.58,149.02,149.03,40130.0
2019-10-03 15:50:00,149.01,149.32,148.75,148.99,154091.0,149.01,149.32,148.75,148.99,154091.0
2019-10-04 09:30:00,150.0,151.8,150.0,151.03,51513.0,150.0,151.8,150.0,151.03,51513.0
2019-10-04 09:40:00,150.82,151.19,150.05,150.63,23479.0,150.82,151.19,150.05,150.63,23479.0
2019-10-04 09:50:00,150.58,151.56,150.41,151.44,21290.0,150.58,151.56,150.41,151.44,21290.0
2019-10-04 10:00:00,151.45,152.46,151.37,151.81,73914.0,151.45,152.46,151.37,151.81,73914.0
2019-10-04 10:10:00,151.88,152.74,151.88,151.94,23720.0,151.88,152.74,151.88,151.94,23720.0
2019-10-04 10:20:00,151.98,152.78,151.72,152.21,18834.0,151.98,152.78,151.72,152.21,18834.0
2019-10-04 10:30:00,152.16,152.2,150.81,150.96,135918.0,152.16,152.2,150.81,150.96,135918.0
2019-10-04 10:40:00,150.83,151.27,150.39,151.27,31204.0,150.83,151.27,150.39,151.27,31204.0
2019-10-04 10:50:00,151.18,151.74,150.93,151.47,10533.0,151.18,151.74,150.93,151.47,10533.0
2019-10-04 11:00:00,151.4,152.08,151.37,151.81,11019.0,151.4,152.08,151.37,151.81,11019.0
2019-10-04 11:10:00,151.81,152.06,151.4,151.98,18497.0,151.81,152.06,151.4,151.98,18497.0
2019-10-04 11:20:00,151.9,152.18,151.5,151.78,9692.0,151.9,152.18,151.5,151.78,9692.0
2019-10-04 11:30:00,151.73,152.17,151.73,152.02,8117.0,151.73,152.17,151.73,152.02,8117.0
2019-10-04 11:40:00,152.06,152.24,151.82,151.9,18310.0,152.06,152.24,151.82,151.9,18310.0
2019-10-04 11:50:00,151.93,152.3,151.61,151.68,21968.0,151.93,152.3,151.61,151.68,21968.0
2019-10-04 12:00:00,151.63,151.98,151.61,151.94,17274.0,151.63,151.98,151.61,151.94,17274.0
2019-10-04 12:10:00,151.86,151.95,151.6,151.81,18588.0,151.86,151.95,151.6,151.81,18588.0
2019-10-04 12:20:00,151.78,151.94,151.69,151.76,7257.0,151.78,151.94,151.69,151.76,7257.0
2019-10-04 12:30:00,151.83,152.0,151.79,151.79,15090.0,151.83,152.0,151.79,151.79,15090.0
2019-10-04 12:40:00,151.81,151.93,151.71,151.93,6773.0,151.81,151.93,151.71,151.93,6773.0
2019-10-04 12:50:00,151.93,152.49,151.91,152.43,29810.0,151.93,152.49,151.91,152.43,29810.0
2019-10-04 13:00:00,152.43,152.94,152.24,152.81,15331.0,152.43,152.94,152.24,152.81,15331.0
2019-10-04 13:10:00,152.8,153.34,152.8,153.29,38513.0,152.8,153.34,152.8,153.29,38513.0
2019-10-04 13:20:00,153.3,153.54,153.18,153.44,21531.0,153.3,153.54,153.18,153.44,21531.0
2019-10-04 13:30:00,153.44,153.64,153.33,153.38,34224.0,153.44,153.64,153.33,153.38,34224.0
2019-10-04 13:40:00,153.41,153.52,153.15,153.22,18585.0,153.41,153.52,153.15,153.22,18585.0
2019-10-04 13:50:00,153.21,153.34,153.06,153.27,21331.0,153.21,153.34,153.06,153.27,21331.0
2019-10-04 14:00:00,153.27,153.42,153.19,153.32,20755.0,153.27,153.42,153.19,153.32,20755.0
2019-10-04 14:10:00,153.39,153.45,153.12,153.16,16931.0,153.39,153.45,153.12,153.16,16931.0
2019-10-04 14:20:00,153.09,153.57,153.03,153.44,98224.0,153.09,153.57,153.03,153.44,98224.0
2019-10-04 14:30:00,153.43,153.78,153.25,153.7,36819.0,153.43,153.78,153.25,153.7,36819.0
2019-10-04 14:40:00,153.74,153.77,153.57,153.65,20521.0,153.74,153.77,153.57,153.65,20521.0
2019-10-04 14:50:00,153.62,153.76,153.55,153.71,22388.0,153.62,153.76,153.55,153.71,22388.0
2019-10-04 15:00:00,153.73,153.93,153.64,153.75,41209.0,153.73,153.93,153.64,153.75,41209.0
2019-10-04 15:10:00,153.72,153.74,153.41,153.49,18678.0,153.72,153.74,153.41,153.49,18678.0
2019-10-04 15:20:00,153.49,153.59,153.2,153.5,20423.0,153.49,153.59,153.2,153.5,20423.0
2019-10-04 15:30:00,153.54,153.95,153.54,153.88,40704.0,153.54,153.95,153.54,153.88,40704.0
2019-10-04 15:40:00,153.86,154.06,153.84,154.03,48857.0,153.86,154.06,153.84,154.03,48857.0
2019-10-04 15:50:00,154.01,154.04,153.6,153.97,134293.0,154.01,154.04,153.6,153.97,134293.0
2019-10-07 09:30:00,153.45,154.62,152.99,153.28,20847.0,153.45,154.62,152.99,153.28,20847.0
2019-10-07 09:40:00,153.45,153.81,152.9,152.99,35141.0,153.45,153.81,152.9,152.99,35141.0
2019-10-07 09:50:00,152.97,153.58,152.84,153.15,16429.0,152.97,153.58,152.84,153.15,16429.0
2019-10-07 10:00:00,153.21,153.6,152.52,153.25,33299.0,153.21,153.6,152.52,153.25,33299.0
2019-10-07 10:10:00,153.25,153.4,152.97,153.33,31061.0,153.25,153.4,152.97,153.33,31061.0
2019-10-07 10:20:00,153.34,153.6,153.02,153.41,13343.0,153.34,153.6,153.02,153.41,13343.0
2019-10-07 10:30:00,153.35,153.43,152.89,152.99,8488.0,153.35,153.43,152.89,152.99,8488.0
2019-10-07 10:40:00,152.92,153.23,152.69,152.77,4099.0,152.92,153.23,152.69,152.77,4099.0
2019-10-07 10:50:00,152.88,153.15,152.74,153.05,8315.0,152.88,153.15,152.74,153.05,8315.0
2019-10-07 11:00:00,153.11,153.41,152.91,153.09,23961.0,153.11,153.41,152.91,153.09,23961.0
2019-10-07 11:10:00,153.08,153.08,152.5,152.63,31024.0,153.08,153.08,152.5,152.63,31024.0
2019-10-07 11:20:00,152.72,152.81,151.96,151.97,9550.0,152.72,152.81,151.96,151.97,9550.0
2019-10-07 11:30:00,151.97,152.62,151.92,152.55,61997.0,151.97,152.62,151.92,152.55,61997.0
2019-10-07 11:40:00,152.5,152.77,152.42,152.52,5918.0,152.5,152.77,152.42,152.52,5918.0
2019-10-07 11:50:00,152.55,153.17,152.49,153.17,10664.0,152.55,153.17,152.49,153.17,10664.0
2019-10-07 12:00:00,153.17,153.17,152.52,152.57,11784.0,153.17,153.17,152.52,152.57,11784.0
2019-10-07 12:10:00,152.57,152.96,152.48,152.9,5854.0,152.57,152.96,152.48,152.9,5854.0
2019-10-07 12:20:00,152.83,152.99,152.6,152.67,4830.0,152.83,152.99,152.6,152.67,4830.0
2019-10-07 12:30:00,152.6,152.78,152.49,152.78,6372.0,152.6,152.78,152.49,152.78,6372.0
2019-10-07 12:40:00,152.8,153.1,152.79,153.09,3681.0,152.8,153.1,152.79,153.09,3681.0
2019-10-07 12:50:00,153.06,153.11,152.75,152.82,3738.0,153.06,153.11,152.75,152.82,3738.0
2019-10-07 13:00:00,152.8,153.07,152.54,152.54,2983.0,152.8,153.07,152.54,152.54,2983.0
2019-10-07 13:10:00,152.46,152.59,151.93,152.13,67013.0,152.46,152.59,151.93,152.13,67013.0
2019-10-07 13:20:00,152.19,152.45,152.19,152.35,2473.0,152.19,152.45,152.19,152.35,2473.0
2019-10-07 13:30:00,152.31,153.46,152.31,153.3,10601.0,152.31,153.46,152.31,153.3,10601.0
2019-10-07 13:40:00,153.42,153.53,153.24,153.41,6046.0,153.42,153.53,153.24,153.41,6046.0
2019-10-07 13:50:00,153.62,153.62,153.21,153.36,11916.0,153.62,153.62,153.21,153.36,11916.0
2019-10-07 14:00:00,153.34,153.34,152.87,152.99,9184.0,153.34,153.34,152.87,152.99,9184.0
2019-10-07 14:10:00,153.09,153.18,152.89,153.14,5322.0,153.09,153.18,152.89,153.14,5322.0
2019-10-07 14:20:00,153.1,153.24,153.05,153.23,11286.0,153.1,153.24,153.05,153.23,11286.0
2019-10-07 14:30:00,153.21,153.21,152.76,153.14,10683.0,153.21,153.21,152.76,153.14,10683.0
2019-10-07 14:40:00,153.19,153.4,153.01,153.37,8618.0,153.19,153.4,153.01,153.37,8618.0
2019-10-07 14:50:00,153.23,153.32,153.04,153.3,9668.0,153.23,153.32,153.04,153.3,9668.0
2019-10-07 15:00:00,153.25,153.35,153.05,153.34,5868.0,153.25,153.35,153.05,153.34,5868.0
2019-10-07 15:10:00,153.3,153.54,153.21,153.33,14368.0,153.3,153.54,153.21,153.33,14368.0
2019-10-07 15:20:00,153.37,153.37,153.13,153.15,10761.0,153.37,153.37,153.13,153.15,10761.0
2019-10-07 15:30:00,153.17,153.19,152.95,153.07,8900.0,153.17,153.19,152.95,153.07,8900.0
2019-10-07 15:40:00,153.07,153.08,152.76,152.76,13767.0,153.07,153.08,152.76,152.76,13767.0
2019-10-07 15:50:00,152.71,152.77,152.26,152.62,50173.0,152.71,152.77,152.26,152.62,50173.0
2019-10-08 09:30:00,151.95,152.28,150.26,150.39,42363.0,151.95,152.28,150.26,150.39,42363.0
2019-10-08 09:40:00,150.46,150.62,149.7,149.86,25640.0,150.46,150.62,149.7,149.86,25640.0
2019-10-08 09:50:00,149.77,149.83,148.38,148.79,23536.0,149.77,149.83,148.38,148.79,23536.0
2019-10-08 10:00:00,148.63,148.81,147.14,147.14,66497.0,148.63,148.81,147.14,147.14,66497.0
2019-10-08 10:10:00,147.21,148.28,147.16,147.89,79603.0,147.21,148.28,147.16,147.89,79603.0
2019-10-08 10:20:00,147.94,148.42,147.65,147.78,28212.0,147.94,148.42,147.65,147.78,28212.0
2019-10-08 10:30:00,147.75,148.54,147.61,148.47,15030.0,147.75,148.54,147.61,148.47,15030.0
2019-10-08 10:40:00,148.47,148.83,148.2,148.4,10540.0,148.47,148.83,148.2,148.4,10540.0
2019-10-08 10:50:00,148.32,149.12,148.17,148.92,40168.0,148.32,149.12,148.17,148.92,40168.0
2019-10-08 11:00:00,149.01,149.22,148.2,148.31,21146.0,149.01,149.22,148.2,148.31,21146.0
2019-10-08 11:10:00,148.25,148.62,148.0,148.19,14560.0,148.25,148.62,148.0,148.19,14560.0
2019-10-08 11:20:00,148.22,148.34,147.97,148.03,11570.0,148.22,148.34,147.97,148.03,11570.0
2019-10-08 11:30:00,148.13,148.31,147.84,148.13,9280.0,148.13,148.31,147.84,148.13,9280.0
2019-10-08 11:40:00,148.17,148.25,147.88,147.88,9166.0,148.17,148.25,147.88,147.88,9166.0
2019-10-08 11:50:00,147.96,148.31,147.92,147.95,8562.0,147.96,148.31,147.92,147.95,8562.0
2019-10-08 12:00:00,147.88,147.89,147.4,147.62,10984.0,147.88,147.89,147.4,147.62,10984.0
2019-10-08 12:10:00,147.67,148.07,147.66,147.97,5403.0,147.67,148.07,147.66,147.97,5403.0
2019-10-08 12:20:00,147.84,148.16,147.75,147.75,9999.0,147.84,148.16,147.75,147.75,9999.0
2019-10-08 12:30:00,147.69,147.79,147.19,147.36,7886.0,147.69,147.79,147.19,147.36,7886.0
2019-10-08 12:40:00,147.34,147.95,147.25,147.61,30921.0,147.34,147.95,147.25,147.61,30921.0
2019-10-08 12:50:00,147.69,147.84,147.4,147.51,16343.0,147.69,147.84,147.4,147.51,16343.0
2019-10-08 13:00:00,147.58,147.58,147.14,147.14,7154.0,147.58,147.58,147.14,147.14,7154.0
2019-10-08 13:10:00,147.16,147.24,146.83,147.09,9548.0,147.16,147.24,146.83,147.09,9548.0
2019-10-08 13:20:00,147.15,147.38,147.07,147.18,10920.0,147.15,147.38,147.07,147.18,10920.0
2019-10-08 13:30:00,147.15,147.31,147.02,147.23,15055.0,147.15,147.31,147.02,147.23,15055.0
2019-10-08 13:40:00,147.23,147.64,147.08,147.61,11245.0,147.23,147.64,147.08,147.61,11245.0
2019-10-08 13:50:00,147.64,147.64,147.2,147.33,15305.0,147.64,147.64,147.2,147.33,15305.0
2019-10-08 14:00:00,147.25,147.29,147.0,147.15,6200.0,147.25,147.29,147.0,147.15,6200.0
2019-10-08 14:10:00,147.12,147.13,146.89,146.95,9725.0,147.12,147.13,146.89,146.95,9725.0
2019-10-08 14:20:00,147.01,147.05,146.84,146.95,7065.0,147.01,147.05,146.84,146.95,7065.0
2019-10-08 14:30:00,147.02,147.76,146.92,147.64,79956.0,147.02,147.76,146.92,147.64,79956.0
2019-10-08 14:40:00,147.64,148.2,147.6,148.2,8490.0,147.64,148.2,147.6,148.2,8490.0
2019-10-08 14:50:00,148.28,148.36,147.0,147.24,18805.0,148.28,148.36,147.0,147.24,18805.0
2019-10-08 15:00:00,147.44,147.92,147.25,147.59,31019.0,147.44,147.92,147.25,147.59,31019.0
2019-10-08 15:10:00,147.55,147.57,147.13,147.57,12594.0,147.55,147.57,147.13,147.57,12594.0
2019-10-08 15:20:00,147.61,147.79,147.18,147.28,13721.0,147.61,147.79,147.18,147.28,13721.0
2019-10-08 15:30:00,147.27,147.32,146.7,146.72,19307.0,147.27,147.32,146.7,146.72,19307.0
2019-10-08 15:40:00,146.8,146.83,146.51,146.59,20268.0,146.8,146.83,146.51,146.59,20268.0
2019-10-08 15:50:00,146.63,146.75,145.98,146.33,123322.0,146.63,146.75,145.98,146.33,123322.0
2019-10-09 09:30:00,146.67,148.0,146.05,146.06,37474.0,146.67,148.0,146.05,146.06,37474.0
2019-10-09 09:40:00,146.09,147.33,145.41,146.72,22584.0,146.09,147.33,145.41,146.72,22584.0
2019-10-09 09:50:00,146.97,147.24,146.22,147.24,12000.0,146.97,147.24,146.22,147.24,12000.0
2019-10-09 10:00:00,147.15,148.09,147.0,147.65,17815.0,147.15,148.09,147.0,147.65,17815.0
2019-10-09 10:10:00,147.77,147.77,147.22,147.39,19369.0,147.77,147.77,147.22,147.39,19369.0
2019-10-09 10:20:00,147.44,148.28,147.41,148.26,10857.0,147.44,148.28,147.41,148.26,10857.0
2019-10-09 10:30:00,148.39,148.57,148.2,148.2,11980.0,148.39,148.57,148.2,148.2,11980.0
2019-10-09 10:40:00,148.3,148.84,148.29,148.79,17861.0,148.3,148.84,148.29,148.79,17861.0
2019-10-09 10:50:00,148.77,149.66,148.75,149.66,11087.0,148.77,149.66,148.75,149.66,11087.0
2019-10-09 11:00:00,149.67,149.78,149.11,149.25,10449.0,149.67,149.78,149.11,149.25,10449.0
2019-10-09 11:10:00,149.22,149.22,148.86,149.13,12369.0,149.22,149.22,148.86,149.13,12369.0
2019-10-09 11:20:00,149.14,149.14,148.65,148.91,9140.0,149.14,149.14,148.65,148.91,9140.0
2019-10-09 11:30:00,148.92,149.36,148.89,149.36,10547.0,148.92,149.36,148.89,149.36,10547.0
2019-10-09 11:40:00,149.23,149.75,149.17,149.69,11347.0,149.23,149.75,149.17,149.69,11347.0
2019-10-09 11:50:00,149.65,149.74,149.4,149.51,10900.0,149.65,149.74,149.4,149.51,10900.0
2019-10-09 12:00:00,149.54,149.77,149.5,149.61,7630.0,149.54,149.77,149.5,149.61,7630.0
2019-10-09 12:10:00,149.61,149.65,149.29,149.48,11143.0,149.61,149.65,149.29,149.48,11143.0
2019-10-09 12:20:00,149.55,149.61,149.39,149.39,3391.0,149.55,149.61,149.39,149.39,3391.0
2019-10-09 12:30:00,149.47,149.73,149.47,149.53,3600.0,149.47,149.73,149.47,149.53,3600.0
2019-10-09 12:40:00,149.59,149.78,149.44,149.48,9609.0,149.59,149.78,149.44,149.48,9609.0
2019-10-09 12:50:00,149.44,149.76,149.31,149.74,3977.0,149.44,149.76,149.31,149.74,3977.0
2019-10-09 13:00:00,149.85,149.88,149.52,149.52,7930.0,149.85,149.88,149.52,149.52,7930.0
2019-10-09 13:10:00,149.53,149.63,149.38,149.38,3804.0,149.53,149.63,149.38,149.38,3804.0
2019-10-09 13:20:00,149.39,149.53,149.34,149.44,2103.0,149.39,149.53,149.34,149.44,2103.0
2019-10-09 13:30:00,149.4,149.57,149.27,149.29,4371.0,149.4,149.57,149.27,149.29,4371.0
2019-10-09 13:40:00,149.31,149.58,149.31,149.56,2424.0,149.31,149.58,149.31,149.56,2424.0
2019-10-09 13:50:00,149.53,149.82,149.51,149.68,12166.0,149.53,149.82,149.51,149.68,12166.0
2019-10-09 14:00:00,149.82,149.82,149.56,149.68,3599.0,149.82,149.82,149.56,149.68,3599.0
2019-10-09 14:10:00,149.57,149.8,149.51,149.67,6013.0,149.57,149.8,149.51,149.67,6013.0
2019-10-09 14:20:00,149.64,149.89,149.62,149.65,5409.0,149.64,149.89,149.62,149.65,5409.0
2019-10-09 14:30:00,149.68,149.89,149.65,149.8,8768.0,149.68,149.89,149.65,149.8,8768.0
2019-10-09 14:40:00,149.84,149.9,149.71,149.89,8232.0,149.84,149.9,149.71,149.89,8232.0
2019-10-09 14:50:00,149.87,149.98,149.84,149.96,3594.0,149.87,149.98,149.84,149.96,3594.0
2019-10-09 15:00:00,149.92,150.0,149.7,149.71,12296.0,149.92,150.0,149.7,149.71,12296.0
2019-10-09 15:10:00,149.68,149.81,149.53,149.77,5095.0,149.68,149.81,149.53,149.77,5095.0
2019-10-09 15:20:00,149.73,149.88,149.62,149.8,9244.0,149.73,149.88,149.62,149.8,9244.0
2019-10-09 15:30:00,149.79,149.94,149.79,149.83,17956.0,149.79,149.94,149.79,149.83,17956.0
2019-10-09 15:40:00,149.81,149.85,148.85,149.44,14725.0,149.81,149.85,148.85,149.44,14725.0
2019-10-09 15:50:00,149.45,149.83,149.32,149.38,31902.0,149.45,149.83,149.32,149.38,31902.0
2019-10-10 09:30:00,148.73,150.0,148.69,149.76,28494.0,148.73,150.0,148.69,149.76,28494.0
2019-10-10 09:40:00,149.97,150.21,149.42,150.04,29460.0,149.97,150.21,149.42,150.04,29460.0
2019-10-10 09:50:00,150.03,150.37,149.62,149.74,49770.0,150.03,150.37,149.62,149.74,49770.0
2019-10-10 10:00:00,149.85,150.02,149.46,149.88,15705.0,149.85,150.02,149.46,149.88,15705.0
2019-10-10 10:10:00,149.73,150.12,149.55,150.04,9790.0,149.73,150.12,149.55,150.04,9790.0
2019-10-10 10:20:00,150.1,150.21,149.63,149.73,6897.0,150.1,150.21,149.63,149.73,6897.0
2019-10-10 10:30:00,149.81,149.81,149.25,149.25,6742.0,149.81,149.81,149.25,149.25,6742.0
2019-10-10 10:40:00,149.25,149.65,149.25,149.33,4493.0,149.25,149.65,149.25,149.33,4493.0
2019-10-10 10:50:00,149.3,150.34,149.3,150.22,8579.0,149.3,150.34,149.3,150.22,8579.0
2019-10-10 11:00:00,150.23,150.58,150.19,150.23,15542.0,150.23,150.58,150.19,150.23,15542.0
2019-10-10 11:10:00,150.28,150.3,150.06,150.07,9516.0,150.28,150.3,150.06,150.07,9516.0
2019-10-10 11:20:00,150.05,150.27,150.0,150.12,26300.0,150.05,150.27,150.0,150.12,26300.0
2019-10-10 11:30:00,150.15,150.25,150.05,150.21,14055.0,150.15,150.25,150.05,150.21,14055.0
2019-10-10 11:40:00,150.26,150.26,149.86,150.09,6172.0,150.26,150.26,149.86,150.09,6172.0
2019-10-10 11:50:00,150.15,150.29,150.12,150.16,7468.0,150.15,150.29,150.12,150.16,7468.0
2019-10-10 12:00:00,150.04,150.1,149.63,149.72,9061.0,150.04,150.1,149.63,149.72,9061.0
2019-10-10 12:10:00,149.67,149.84,149.58,149.84,5494.0,149.67,149.84,149.58,149.84,5494.0
2019-10-10 12:20:00,149.77,150.0,149.74,150.0,4757.0,149.77,150.0,149.74,150.0,4757.0
2019-10-10 12:30:00,149.9,150.06,149.77,150.0,10125.0,149.9,150.06,149.77,150.0,10125.0
2019-10-10 12:40:00,149.96,150.38,149.96,150.32,8168.0,149.96,150.38,149.96,150.32,8168.0
2019-10-10 12:50:00,150.27,150.35,149.79,150.2,9765.0,150.27,150.35,149.79,150.2,9765.0
2019-10-10 13:00:00,150.14,150.42,150.14,150.35,16743.0,150.14,150.42,150.14,150.35,16743.0
2019-10-10 13:10:00,150.36,150.49,150.32,150.41,6476.0,150.36,150.49,150.32,150.41,6476.0
2019-10-10 13:20:00,150.4,150.57,150.4,150.49,9067.0,150.4,150.57,150.4,150.49,9067.0
2019-10-10 13:30:00,150.47,150.47,150.04,150.11,8024.0,150.47,150.47,150.04,150.11,8024.0
2019-10-10 13:40:00,150.11,150.27,149.96,150.25,8160.0,150.11,150.27,149.96,150.25,8160.0
2019-10-10 13:50:00,150.29,150.4,150.23,150.33,4677.0,150.29,150.4,150.23,150.33,4677.0
2019-10-10 14:00:00,150.37,150.38,149.52,149.8,10151.0,150.37,150.38,149.52,149.8,10151.0
2019-10-10 14:10:00,149.87,150.25,149.73,150.22,8281.0,149.87,150.25,149.73,150.22,8281.0
2019-10-10 14:20:00,150.13,150.26,149.94,150.08,5157.0,150.13,150.26,149.94,150.08,5157.0
2019-10-10 14:30:00,150.06,150.1,149.95,149.99,8511.0,150.06,150.1,149.95,149.99,8511.0
2019-10-10 14:40:00,149.95,149.95,149.64,149.75,4199.0,149.95,149.95,149.64,149.75,4199.0
2019-10-10 14:50:00,149.76,150.0,149.66,149.73,4407.0,149.76,150.0,149.66,149.73,4407.0
2019-10-10 15:00:00,149.65,149.77,149.38,149.43,2651.0,149.65,149.77,149.38,149.43,2651.0
2019-10-10 15:10:00,149.47,149.55,149.15,149.49,36486.0,149.47,149.55,149.15,149.49,36486.0
2019-10-10 15:20:00,149.52,149.59,149.39,149.51,6506.0,149.52,149.59,149.39,149.51,6506.0
2019-10-10 15:30:00,149.57,149.95,149.49,149.9,19747.0,149.57,149.95,149.49,149.9,19747.0
2019-10-10 15:40:00,149.92,150.4,149.78,150.26,28620.0,149.92,150.4,149.78,150.26,28620.0
2019-10-10 15:50:00,150.26,150.32,149.83,150.25,129641.0,150.26,150.32,149.83,150.25,129641.0
2019-10-11 09:30:00,151.61,152.55,151.28,152.28,45528.0,151.61,152.55,151.28,152.28,45528.0
2019-10-11 09:40:00,152.28,153.34,152.28,153.15,9119.0,152.28,153.34,152.28,153.15,9119.0
2019-10-11 09:50:00,153.48,153.94,153.21,153.69,47771.0,153.48,153.94,153.21,153.69,47771.0
2019-10-11 10:00:00,153.69,154.46,153.68,154.06,47033.0,153.69,154.46,153.68,154.06,47033.0
2019-10-11 10:10:00,153.98,154.57,153.62,154.56,24465.0,153.98,154.57,153.62,154.56,24465.0
2019-10-11 10:20:00,154.4,154.87,154.29,154.75,29468.0,154.4,154.87,154.29,154.75,29468.0
2019-10-11 10:30:00,154.83,154.9,154.24,154.32,17782.0,154.83,154.9,154.24,154.32,17782.0
2019-10-11 10:40:00,154.32,154.64,154.09,154.2,65374.0,154.32,154.64,154.09,154.2,65374.0
2019-10-11 10:50:00,154.14,154.34,153.71,154.0,14833.0,154.14,154.34,153.71,154.0,14833.0
2019-10-11 11:00:00,153.99,154.33,153.91,154.13,8695.0,153.99,154.33,153.91,154.13,8695.0
2019-10-11 11:10:00,154.12,154.13,153.64,153.84,34586.0,154.12,154.13,153.64,153.84,34586.0
2019-10-11 11:20:00,153.84,153.84,153.36,153.41,9454.0,153.84,153.84,153.36,153.41,9454.0
2019-10-11 11:30:00,153.48,154.06,153.48,153.86,9449.0,153.48,154.06,153.48,153.86,9449.0
2019-10-11 11:40:00,153.8,153.87,153.29,153.49,8303.0,153.8,153.87,153.29,153.49,8303.0
2019-10-11 11:50:00,153.5,153.6,153.23,153.6,25945.0,153.5,153.6,153.23,153.6,25945.0
2019-10-11 12:00:00,153.57,153.68,153.23,153.24,5104.0,153.57,153.68,153.23,153.24,5104.0
2019-10-11 12:10:00,153.19,153.27,153.0,153.05,6447.0,153.19,153.27,153.0,153.05,6447.0
2019-10-11 12:20:00,153.06,153.28,152.92,153.27,8926.0,153.06,153.28,152.92,153.27,8926.0
2019-10-11 12:30:00,153.27,153.28,152.58,153.15,7998.0,153.27,153.28,152.58,153.15,7998.0
2019-10-11 12:40:00,153.16,153.5,153.14,153.47,3389.0,153.16,153.5,153.14,153.47,3389.0
2019-10-11 12:50:00,153.41,153.68,153.41,153.52,8905.0,153.41,153.68,153.41,153.52,8905.0
2019-10-11 13:00:00,153.5,153.58,153.27,153.44,6746.0,153.5,153.58,153.27,153.44,6746.0
2019-10-11 13:10:00,153.5,153.5,153.25,153.37,4678.0,153.5,153.5,153.25,153.37,4678.0
2019-10-11 13:20:00,153.25,153.64,153.25,153.29,12136.0,153.25,153.64,153.25,153.29,12136.0
2019-10-11 13:30:00,153.37,153.74,153.35,153.74,5013.0,153.37,153.74,153.35,153.74,5013.0
2019-10-11 13:40:00,153.73,153.92,153.66,153.7,16362.0,153.73,153.92,153.66,153.7,16362.0
2019-10-11 13:50:00,153.74,153.96,153.46,153.83,22719.0,153.74,153.96,153.46,153.83,22719.0
2019-10-11 14:00:00,153.82,153.84,153.52,153.52,18143.0,153.82,153.84,153.52,153.52,18143.0
2019-10-11 14:10:00,153.39,153.48,153.28,153.39,4591.0,153.39,153.48,153.28,153.39,4591.0
2019-10-11 14:20:00,153.42,153.56,153.35,153.42,8150.0,153.42,153.56,153.35,153.42,8150.0
2019-10-11 14:30:00,153.41,153.5,153.3,153.48,14031.0,153.41,153.5,153.3,153.48,14031.0
2019-10-11 14:40:00,153.5,153.69,153.45,153.51,4442.0,153.5,153.69,153.45,153.51,4442.0
2019-10-11 14:50:00,153.51,153.69,153.48,153.58,7204.0,153.51,153.69,153.48,153.58,7204.0
2019-10-11 15:00:00,153.59,153.59,153.29,153.4,9141.0,153.59,153.59,153.29,153.4,9141.0
2019-10-11 15:10:00,153.38,153.38,153.05,153.05,4825.0,153.38,153.38,153.05,153.05,4825.0
2019-10-11 15:20:00,153.01,153.2,152.84,153.12,15752.0,153.01,153.2,152.84,153.12,15752.0
2019-10-11 15:30:00,153.13,153.14,152.66,153.0,18540.0,153.13,153.14,152.66,153.0,18540.0
2019-10-11 15:40:00,153.0,153.05,152.02,152.24,19624.0,153.0,153.05,152.02,152.24,19624.0
2019-10-11 15:50:00,152.24,152.61,151.91,152.02,64977.0,152.24,152.61,151.91,152.02,64977.0
2019-10-14 09:30:00,152.71,153.3,152.29,152.69,27552.0,152.71,153.3,152.29,152.69,27552.0
2019-10-14 09:40:00,152.51,152.86,152.05,152.6,36425.0,152.51,152.86,152.05,152.6,36425.0
2019-10-14 09:50:00,152.59,152.76,152.17,152.48,18095.0,152.59,152.76,152.17,152.48,18095.0
2019-10-14 10:00:00,152.48,152.61,152.18,152.55,5243.0,152.48,152.61,152.18,152.55,5243.0
2019-10-14 10:10:00,152.56,152.65,152.03,152.03,9644.0,152.56,152.65,152.03,152.03,9644.0
2019-10-14 10:20:00,152.09,152.71,152.07,152.57,16195.0,152.09,152.71,152.07,152.57,16195.0
2019-10-14 10:30:00,152.52,153.23,152.47,153.22,10813.0,152.52,153.23,152.47,153.22,10813.0
2019-10-14 10:40:00,153.17,153.91,153.01,153.91,16429.0,153.17,153.91,153.01,153.91,16429.0
2019-10-14 10:50:00,153.92,153.98,153.43,153.85,10655.0,153.92,153.98,153.43,153.85,10655.0
2019-10-14 11:00:00,153.74,153.86,153.22,153.48,12509.0,153.74,153.86,153.22,153.48,12509.0
2019-10-14 11:10:00,153.5,153.5,153.11,153.25,10297.0,153.5,153.5,153.11,153.25,10297.0
2019-10-14 11:20:00,153.16,153.25,152.75,153.04,10604.0,153.16,153.25,152.75,153.04,10604.0
2019-10-14 11:30:00,153.08,153.16,152.92,153.07,9260.0,153.08,153.16,152.92,153.07,9260.0
2019-10-14 11:40:00,153.08,153.17,152.9,152.97,9514.0,153.08,153.17,152.9,152.97,9514.0
2019-10-14 11:50:00,152.95,153.09,152.88,152.99,5631.0,152.95,153.09,152.88,152.99,5631.0
2019-10-14 12:00:00,153.07,153.12,152.66,152.97,6200.0,153.07,153.12,152.66,152.97,6200.0
2019-10-14 12:10:00,152.97,152.97,152.52,152.52,6816.0,152.97,152.97,152.52,152.52,6816.0
2019-10-14 12:20:00,152.64,152.64,152.35,152.42,3433.0,152.64,152.64,152.35,152.42,3433.0
2019-10-14 12:30:00,152.32,152.56,152.25,152.56,31731.0,152.32,152.56,152.25,152.56,31731.0
2019-10-14 12:40:00,152.56,152.96,152.54,152.87,4700.0,152.56,152.96,152.54,152.87,4700.0
2019-10-14 12:50:00,152.95,153.0,152.76,152.78,3514.0,152.95,153.0,152.76,152.78,3514.0
2019-10-14 13:00:00,152.93,153.06,152.82,153.02,5531.0,152.93,153.06,152.82,153.02,5531.0
2019-10-14 13:10:00,153.0,153.0,152.7,152.75,2500.0,153.0,153.0,152.7,152.75,2500.0
2019-10-14 13:20:00,152.78,152.99,152.78,152.89,2131.0,152.78,152.99,152.78,152.89,2131.0
2019-10-14 13:30:00,152.89,152.91,152.74,152.84,7675.0,152.89,152.91,152.74,152.84,7675.0
2019-10-14 13:40:00,152.84,153.01,152.83,152.89,5518.0,152.84,153.01,152.83,152.89,5518.0
2019-10-14 13:50:00,152.86,152.92,152.57,152.67,7105.0,152.86,152.92,152.57,152.67,7105.0
2019-10-14 14:00:00,152.7,152.83,152.58,152.75,7750.0,152.7,152.83,152.58,152.75,7750.0
2019-10-14 14:10:00,152.78,153.06,152.77,153.06,3837.0,152.78,153.06,152.77,153.06,3837.0
2019-10-14 14:20:00,153.07,153.13,152.97,152.97,2259.0,153.07,153.13,152.97,152.97,2259.0
2019-10-14 14:30:00,153.0,153.02,152.83,152.9,5022.0,153.0,153.02,152.83,152.9,5022.0
2019-10-14 14:40:00,152.89,153.19,152.88,153.14,12055.0,152.89,153.19,152.88,153.14,12055.0
2019-10-14 14:50:00,153.27,153.37,153.03,153.13,6907.0,153.27,153.37,153.03,153.13,6907.0
2019-10-14 15:00:00,153.12,153.16,152.94,153.05,2650.0,153.12,153.16,152.94,153.05,2650.0
2019-10-14 15:10:00,153.0,153.07,152.86,152.99,8062.0,153.0,153.07,152.86,152.99,8062.0
2019-10-14 15:20:00,153.02,153.21,153.0,153.07,5452.0,153.02,153.21,153.0,153.07,5452.0
2019-10-14 15:30:00,153.0,153.06,152.85,152.99,6989.0,153.0,153.06,152.85,152.99,6989.0
2019-10-14 15:40:00,153.01,153.06,152.94,153.04,8776.0,153.01,153.06,152.94,153.04,8776.0
2019-10-14 15:50:00,153.05,153.28,152.78,153.17,75405.0,153.05,153.28,152.78,153.17,75405.0
2019-10-15 09:30:00,154.65,155.55,154.46,155.22,36185.0,154.65,155.55,154.46,155.22,36185.0
2019-10-15 09:40:00,155.22,155.69,155.06,155.31,27591.0,155.22,155.69,155.06,155.31,27591.0
2019-10-15 09:50:00,155.5,155.99,155.08,155.99,25627.0,155.5,155.99,155.08,155.99,25627.0
2019-10-15 10:00:00,155.93,156.15,155.58,156.1,25743.0,155.93,156.15,155.58,156.1,25743.0
2019-10-15 10:10:00,156.09,156.28,155.85,156.03,13509.0,156.09,156.28,155.85,156.03,13509.0
2019-10-15 10:20:00,155.99,156.16,155.81,155.92,17232.0,155.99,156.16,155.81,155.92,17232.0
2019-10-15 10:30:00,155.92,156.33,155.89,155.89,5804.0,155.92,156.33,155.89,155.89,5804.0
2019-10-15 10:40:00,155.82,156.26,155.82,156.03,10121.0,155.82,156.26,155.82,156.03,10121.0
2019-10-15 10:50:00,156.0,156.38,155.95,156.3,11012.0,156.0,156.38,155.95,156.3,11012.0
2019-10-15 11:00:00,156.3,157.03,156.3,156.99,19930.0,156.3,157.03,156.3,156.99,19930.0
2019-10-15 11:10:00,156.97,157.28,156.85,157.2,17232.0,156.97,157.28,156.85,157.2,17232.0
2019-10-15 11:20:00,157.28,157.28,155.88,156.39,18619.0,157.28,157.28,155.88,156.39,18619.0
2019-10-15 11:30:00,156.4,156.91,156.01,156.05,20527.0,156.4,156.91,156.01,156.05,20527.0
2019-10-15 11:40:00,156.11,156.35,155.91,156.2,11987.0,156.11,156.35,155.91,156.2,11987.0
2019-10-15 11:50:00,156.18,156.6,156.18,156.6,10849.0,156.18,156.6,156.18,156.6,10849.0
2019-10-15 12:00:00,156.6,156.81,156.57,156.62,12695.0,156.6,156.81,156.57,156.62,12695.0
2019-10-15 12:10:00,156.65,156.85,156.52,156.84,8950.0,156.65,156.85,156.52,156.84,8950.0
2019-10-15 12:20:00,156.81,156.98,156.41,156.66,18060.0,156.81,156.98,156.41,156.66,18060.0
2019-10-15 12:30:00,156.59,156.74,156.54,156.59,7581.0,156.59,156.74,156.54,156.59,7581.0
2019-10-15 12:40:00,156.54,156.57,155.83,155.99,11819.0,156.54,156.57,155.83,155.99,11819.0
2019-10-15 12:50:00,156.08,156.49,155.99,156.31,13326.0,156.08,156.49,155.99,156.31,13326.0
2019-10-15 13:00:00,156.35,156.47,156.28,156.47,5669.0,156.35,156.47,156.28,156.47,5669.0
2019-10-15 13:10:00,156.49,156.85,156.49,156.73,4305.0,156.49,156.85,156.49,156.73,4305.0
2019-10-15 13:20:00,156.73,156.95,156.65,156.79,22394.0,156.73,156.95,156.65,156.79,22394.0
2019-10-15 13:30:00,156.79,156.81,156.49,156.5,5198.0,156.79,156.81,156.49,156.5,5198.0
2019-10-15 13:40:00,156.49,156.66,156.37,156.66,3537.0,156.49,156.66,156.37,156.66,3537.0
2019-10-15 13:50:00,156.7,156.98,156.6,156.97,9619.0,156.7,156.98,156.6,156.97,9619.0
2019-10-15 14:00:00,156.98,157.01,156.76,156.92,6788.0,156.98,157.01,156.76,156.92,6788.0
2019-10-15 14:10:00,156.92,156.97,156.79,156.97,8272.0,156.92,156.97,156.79,156.97,8272.0
2019-10-15 14:20:00,156.94,156.94,156.82,156.94,4880.0,156.94,156.94,156.82,156.94,4880.0
2019-10-15 14:30:00,156.91,156.96,156.63,156.67,6497.0,156.91,156.96,156.63,156.67,6497.0
2019-10-15 14:40:00,156.65,156.77,156.64,156.76,7740.0,156.65,156.77,156.64,156.76,7740.0
2019-10-15 14:50:00,156.74,156.76,156.3,156.45,8465.0,156.74,156.76,156.3,156.45,8465.0
2019-10-15 15:00:00,156.47,156.47,156.2,156.2,8963.0,156.47,156.47,156.2,156.2,8963.0
2019-10-15 15:10:00,156.16,156.3,156.08,156.25,7204.0,156.16,156.3,156.08,156.25,7204.0
2019-10-15 15:20:00,156.25,156.34,156.21,156.32,6168.0,156.25,156.34,156.21,156.32,6168.0
2019-10-15 15:30:00,156.32,156.44,156.13,156.15,8135.0,156.32,156.44,156.13,156.15,8135.0
2019-10-15 15:40:00,156.15,156.15,155.82,155.87,14672.0,156.15,156.15,155.82,155.87,14672.0
2019-10-15 15:50:00,155.86,156.95,155.82,156.52,137212.0,155.86,156.95,155.82,156.52,137212.0
2019-10-16 09:30:00,154.56,154.56,150.68,151.19,131785.0,154.56,154.56,150.68,151.19,131785.0
2019-10-16 09:40:00,151.15,151.36,148.86,149.12,84963.0,151.15,151.36,148.86,149.12,84963.0
2019-10-16 09:50:00,149.22,149.48,147.54,147.86,56928.0,149.22,149.48,147.54,147.86,56928.0
2019-10-16 10:00:00,147.75,148.98,147.25,148.96,83546.0,147.75,148.98,147.25,148.96,83546.0
2019-10-16 10:10:00,148.96,150.17,148.85,150.11,62679.0,148.96,150.17,148.85,150.11,62679.0
2019-10-16 10:20:00,150.11,150.28,149.52,149.77,48023.0,150.11,150.28,149.52,149.77,48023.0
2019-10-16 10:30:00,149.65,150.42,149.38,150.13,17794.0,149.65,150.42,149.38,150.13,17794.0
2019-10-16 10:40:00,150.35,150.85,150.14,150.83,18643.0,150.35,150.85,150.14,150.83,18643.0
2019-10-16 10:50:00,150.87,151.41,150.75,151.14,24227.0,150.87,151.41,150.75,151.14,24227.0
2019-10-16 11:00:00,151.22,151.98,151.21,151.71,14572.0,151.22,151.98,151.21,151.71,14572.0
2019-10-16 11:10:00,151.57,151.68,150.86,151.03,11786.0,151.57,151.68,150.86,151.03,11786.0
2019-10-16 11:20:00,151.09,151.15,150.73,150.75,6784.0,151.09,151.15,150.73,150.75,6784.0
2019-10-16 11:30:00,150.82,150.89,150.32,150.37,17584.0,150.82,150.89,150.32,150.37,17584.0
2019-10-16 11:40:00,150.32,150.81,149.97,150.78,39215.0,150.32,150.81,149.97,150.78,39215.0
2019-10-16 11:50:00,150.81,150.99,150.52,150.67,9029.0,150.81,150.99,150.52,150.67,9029.0
2019-10-16 12:00:00,150.71,151.3,150.71,151.26,11525.0,150.71,151.3,150.71,151.26,11525.0
2019-10-16 12:10:00,151.27,151.43,151.22,151.38,6723.0,151.27,151.43,151.22,151.38,6723.0
2019-10-16 12:20:00,151.28,151.38,150.8,150.96,12909.0,151.28,151.38,150.8,150.96,12909.0
2019-10-16 12:30:00,150.96,150.96,150.18,150.34,21884.0,150.96,150.96,150.18,150.34,21884.0
2019-10-16 12:40:00,150.25,150.79,150.13,150.58,24430.0,150.25,150.79,150.13,150.58,24430.0
2019-10-16 12:50:00,150.54,150.54,150.22,150.32,34459.0,150.54,150.54,150.22,150.32,34459.0
2019-10-16 13:00:00,150.32,150.37,150.0,150.01,17897.0,150.32,150.37,150.0,150.01,17897.0
2019-10-16 13:10:00,150.09,150.09,149.9,149.97,8191.0,150.09,150.09,149.9,149.97,8191.0
2019-10-16 13:20:00,150.02,150.08,149.75,149.92,12308.0,150.02,150.08,149.75,149.92,12308.0
2019-10-16 13:30:00,149.94,150.22,149.93,150.16,17411.0,149.94,150.22,149.93,150.16,17411.0
2019-10-16 13:40:00,150.16,150.37,149.88,149.88,30344.0,150.16,150.37,149.88,149.88,30344.0
2019-10-16 13:50:00,149.88,149.9,149.61,149.79,5249.0,149.88,149.9,149.61,149.79,5249.0
2019-10-16 14:00:00,149.68,149.8,149.51,149.62,17036.0,149.68,149.8,149.51,149.62,17036.0
2019-10-16 14:10:00,149.69,150.19,149.57,150.02,16305.0,149.69,150.19,149.57,150.02,16305.0
2019-10-16 14:20:00,150.04,150.04,149.78,149.78,7175.0,150.04,150.04,149.78,149.78,7175.0
2019-10-16 14:30:00,149.76,150.04,149.67,150.0,10792.0,149.76,150.04,149.67,150.0,10792.0
2019-10-16 14:40:00,150.0,150.27,149.96,150.23,11854.0,150.0,150.27,149.96,150.23,11854.0
2019-10-16 14:50:00,150.26,150.34,149.95,149.97,5992.0,150.26,150.34,149.95,149.97,5992.0
2019-10-16 15:00:00,149.96,150.19,149.93,150.14,7755.0,149.96,150.19,149.93,150.14,7755.0
2019-10-16 15:10:00,150.21,150.22,149.88,149.91,9377.0,150.21,150.22,149.88,149.91,9377.0
2019-10-16 15:20:00,149.89,149.9,149.68,149.77,16923.0,149.89,149.9,149.68,149.77,16923.0
2019-10-16 15:30:00,149.76,149.83,149.54,149.83,17571.0,149.76,149.83,149.54,149.83,17571.0
2019-10-16 15:40:00,149.84,150.15,149.83,150.0,24720.0,149.84,150.15,149.83,150.0,24720.0
2019-10-16 15:50:00,150.05,150.09,149.81,149.84,61815.0,150.05,150.09,149.81,149.84,61815.0
2019-10-17 09:30:00,150.52,151.63,148.5,148.64,38638.0,150.52,151.63,148.5,148.64,38638.0
2019-10-17 09:40:00,148.81,150.11,148.52,149.94,49690.0,148.81,150.11,148.52,149.94,49690.0
2019-10-17 09:50:00,150.06,150.21,148.94,149.49,42580.0,150.06,150.21,148.94,149.49,42580.0
2019-10-17 10:00:00,149.6,150.34,149.26,149.75,31391.0,149.6,150.34,149.26,149.75,31391.0
2019-10-17 10:10:00,149.75,149.88,149.36,149.62,26643.0,149.75,149.88,149.36,149.62,26643.0
2019-10-17 10:20:00,149.62,149.8,148.89,149.04,34908.0,149.62,149.8,148.89,149.04,34908.0
2019-10-17 10:30:00,149.21,149.29,148.7,149.11,21390.0,149.21,149.29,148.7,149.11,21390.0
2019-10-17 10:40:00,149.12,149.2,148.47,148.51,33856.0,149.12,149.2,148.47,148.51,33856.0
2019-10-17 10:50:00,148.5,149.26,148.3,149.01,22986.0,148.5,149.26,148.3,149.01,22986.0
2019-10-17 11:00:00,148.87,149.21,148.55,149.06,16550.0,148.87,149.21,148.55,149.06,16550.0
2019-10-17 11:10:00,149.06,149.22,148.93,148.96,16125.0,149.06,149.22,148.93,148.96,16125.0
2019-10-17 11:20:00,149.05,149.09,148.65,148.69,10540.0,149.05,149.09,148.65,148.69,10540.0
2019-10-17 11:30:00,148.69,148.82,148.36,148.7,35025.0,148.69,148.82,148.36,148.7,35025.0
2019-10-17 11:40:00,148.78,149.23,148.78,149.13,15093.0,148.78,149.23,148.78,149.13,15093.0
2019-10-17 11:50:00,149.13,149.2,148.66,149.0,15364.0,149.13,149.2,148.66,149.0,15364.0
2019-10-17 12:00:00,149.08,149.24,148.78,149.07,9505.0,149.08,149.24,148.78,149.07,9505.0
2019-10-17 12:10:00,149.09,149.18,148.88,149.03,19401.0,149.09,149.18,148.88,149.03,19401.0
2019-10-17 12:20:00,149.1,149.27,149.05,149.15,11722.0,149.1,149.27,149.05,149.15,11722.0
2019-10-17 12:30:00,149.12,149.14,148.85,148.86,15430.0,149.12,149.14,148.85,148.86,15430.0
2019-10-17 12:40:00,148.92,148.93,148.54,148.58,8600.0,148.92,148.93,148.54,148.58,8600.0
2019-10-17 12:50:00,148.58,148.68,148.49,148.53,8831.0,148.58,148.68,148.49,148.53,8831.0
2019-10-17 13:00:00,148.53,148.57,147.93,147.93,57060.0,148.53,148.57,147.93,147.93,57060.0
2019-10-17 13:10:00,147.93,148.26,147.86,148.24,16067.0,147.93,148.26,147.86,148.24,16067.0
2019-10-17 13:20:00,148.2,148.31,147.96,148.09,23584.0,148.2,148.31,147.96,148.09,23584.0
2019-10-17 13:30:00,148.12,148.46,148.04,148.25,19551.0,148.12,148.46,148.04,148.25,19551.0
2019-10-17 13:40:00,148.21,148.25,148.0,148.04,29836.0,148.21,148.25,148.0,148.04,29836.0
2019-10-17 13:50:00,148.12,148.81,148.08,148.69,17159.0,148.12,148.81,148.08,148.69,17159.0
2019-10-17 14:00:00,148.66,148.69,148.29,148.29,15673.0,148.66,148.69,148.29,148.29,15673.0
2019-10-17 14:10:00,148.33,148.8,148.27,148.69,25879.0,148.33,148.8,148.27,148.69,25879.0
2019-10-17 14:20:00,148.66,148.75,148.6,148.66,13578.0,148.66,148.75,148.6,148.66,13578.0
2019-10-17 14:30:00,148.64,148.78,148.51,148.58,19197.0,148.64,148.78,148.51,148.58,19197.0
2019-10-17 14:40:00,148.58,148.76,148.47,148.74,7831.0,148.58,148.76,148.47,148.74,7831.0
2019-10-17 14:50:00,148.72,148.91,148.62,148.63,16153.0,148.72,148.91,148.62,148.63,16153.0
2019-10-17 15:00:00,148.66,148.74,148.47,148.59,34332.0,148.66,148.74,148.47,148.59,34332.0
2019-10-17 15:10:00,148.59,148.71,148.52,148.67,7252.0,148.59,148.71,148.52,148.67,7252.0
2019-10-17 15:20:00,148.68,148.89,148.67,148.81,12255.0,148.68,148.89,148.67,148.81,12255.0
2019-10-17 15:30:00,148.85,149.12,148.77,149.06,18508.0,148.85,149.12,148.77,149.06,18508.0
2019-10-17 15:40:00,149.04,149.12,148.88,148.88,23033.0,149.04,149.12,148.88,148.88,23033.0
2019-10-17 15:50:00,148.89,149.04,148.71,148.89,61533.0,148.89,149.04,148.71,148.89,61533.0
2019-10-18 09:30:00,148.34,148.8,147.33,147.99,26982.0,148.34,148.8,147.33,147.99,26982.0
2019-10-18 09:40:00,147.97,147.97,146.35,146.35,30519.0,147.97,147.97,146.35,146.35,30519.0
2019-10-18 09:50:00,146.55,146.59,145.11,146.23,20593.0,146.55,146.59,145.11,146.23,20593.0
2019-10-18 10:00:00,146.19,146.19,143.5,144.45,67751.0,146.19,146.19,143.5,144.45,67751.0
2019-10-18 10:10:00,144.34,145.4,143.95,145.14,41870.0,144.34,145.4,143.95,145.14,41870.0
2019-10-18 10:20:00,145.14,145.3,144.42,144.79,42983.0,145.14,145.3,144.42,144.79,42983.0
2019-10-18 10:30:00,144.8,144.82,143.61,144.13,26816.0,144.8,144.82,143.61,144.13,26816.0
2019-10-18 10:40:00,144.02,144.1,142.99,143.07,52440.0,144.02,144.1,142.99,143.07,52440.0
2019-10-18 10:50:00,143.07,143.59,142.66,143.59,67059.0,143.07,143.59,142.66,143.59,67059.0
2019-10-18 11:00:00,143.5,143.81,143.08,143.14,33306.0,143.5,143.81,143.08,143.14,33306.0
2019-10-18 11:10:00,143.21,143.51,143.07,143.36,45817.0,143.21,143.51,143.07,143.36,45817.0
2019-10-18 11:20:00,143.3,143.9,143.29,143.75,17510.0,143.3,143.9,143.29,143.75,17510.0
2019-10-18 11:30:00,143.81,143.95,142.9,142.97,24490.0,143.81,143.95,142.9,142.97,24490.0
2019-10-18 11:40:00,142.91,142.93,141.81,141.93,34399.0,142.91,142.93,141.81,141.93,34399.0
2019-10-18 11:50:00,141.85,141.85,140.66,140.86,76968.0,141.85,141.85,140.66,140.86,76968.0
2019-10-18 12:00:00,140.71,141.31,140.17,140.42,67073.0,140.71,141.31,140.17,140.42,67073.0
2019-10-18 12:10:00,140.45,141.03,140.42,140.71,22352.0,140.45,141.03,140.42,140.71,22352.0
2019-10-18 12:20:00,140.62,141.2,140.02,141.0,60430.0,140.62,141.2,140.02,141.0,60430.0
2019-10-18 12:30:00,140.87,141.56,140.6,141.51,22400.0,140.87,141.56,140.6,141.51,22400.0
2019-10-18 12:40:00,141.55,142.04,141.48,141.88,12659.0,141.55,142.04,141.48,141.88,12659.0
2019-10-18 12:50:00,141.99,142.08,141.69,142.0,15653.0,141.99,142.08,141.69,142.0,15653.0
2019-10-18 13:00:00,141.94,142.44,141.91,142.37,23372.0,141.94,142.44,141.91,142.37,23372.0
2019-10-18 13:10:00,142.39,142.94,142.23,142.89,32248.0,142.39,142.94,142.23,142.89,32248.0
2019-10-18 13:20:00,142.91,143.02,142.5,142.67,16840.0,142.91,143.02,142.5,142.67,16840.0
2019-10-18 13:30:00,142.61,142.78,142.35,142.67,18233.0,142.61,142.78,142.35,142.67,18233.0
2019-10-18 13:40:00,142.68,142.71,142.47,142.64,43909.0,142.68,142.71,142.47,142.64,43909.0
2019-10-18 13:50:00,142.61,142.68,142.0,142.05,20622.0,142.61,142.68,142.0,142.05,20622.0
2019-10-18 14:00:00,142.16,142.27,142.0,142.12,14487.0,142.16,142.27,142.0,142.12,14487.0
2019-10-18 14:10:00,142.03,143.0,142.03,142.99,14901.0,142.03,143.0,142.03,142.99,14901.0
2019-10-18 14:20:00,143.0,143.12,142.32,142.72,66508.0,143.0,143.12,142.32,142.72,66508.0
2019-10-18 14:30:00,142.72,142.89,142.25,142.64,98723.0,142.72,142.89,142.25,142.64,98723.0
2019-10-18 14:40:00,142.61,142.8,142.35,142.61,59402.0,142.61,142.8,142.35,142.61,59402.0
2019-10-18 14:50:00,142.63,142.98,142.63,142.91,50325.0,142.63,142.98,142.63,142.91,50325.0
2019-10-18 15:00:00,142.91,143.17,142.7,143.09,55909.0,142.91,143.17,142.7,143.09,55909.0
2019-10-18 15:10:00,143.06,143.27,142.96,143.04,59584.0,143.06,143.27,142.96,143.04,59584.0
2019-10-18 15:20:00,143.05,143.11,142.65,142.74,57826.0,143.05,143.11,142.65,142.74,57826.0
2019-10-18 15:30:00,142.72,143.29,142.64,143.23,64922.0,142.72,143.29,142.64,143.23,64922.0
2019-10-18 15:40:00,143.25,143.34,142.97,143.18,105538.0,143.25,143.34,142.97,143.18,105538.0
2019-10-18 15:50:00,143.17,143.33,142.78,142.88,189325.0,143.17,143.33,142.78,142.88,189325.0
2019-10-21 09:30:00,143.8,144.43,143.11,143.34,32073.0,143.8,144.43,143.11,143.34,32073.0
2019-10-21 09:40:00,143.33,143.69,142.63,143.02,18714.0,143.33,143.69,142.63,143.02,18714.0
2019-10-21 09:50:00,143.03,143.87,143.0,143.38,13858.0,143.03,143.87,143.0,143.38,13858.0
2019-10-21 10:00:00,143.28,143.63,142.02,142.32,53915.0,143.28,143.63,142.02,142.32,53915.0
2019-10-21 10:10:00,142.23,143.04,142.09,142.93,18259.0,142.23,143.04,142.09,142.93,18259.0
2019-10-21 10:20:00,142.94,143.23,142.84,143.09,13180.0,142.94,143.23,142.84,143.09,13180.0
2019-10-21 10:30:00,143.22,143.72,143.01,143.64,22361.0,143.22,143.72,143.01,143.64,22361.0
2019-10-21 10:40:00,143.64,143.73,143.51,143.64,22261.0,143.64,143.73,143.51,143.64,22261.0
2019-10-21 10:50:00,143.64,143.83,143.5,143.56,32603.0,143.64,143.83,143.5,143.56,32603.0
2019-10-21 11:00:00,143.63,143.71,143.29,143.48,13482.0,143.63,143.71,143.29,143.48,13482.0
2019-10-21 11:10:00,143.51,143.6,143.35,143.41,38164.0,143.51,143.6,143.35,143.41,38164.0
2019-10-21 11:20:00,143.37,143.7,143.3,143.53,24495.0,143.37,143.7,143.3,143.53,24495.0
2019-10-21 11:30:00,143.58,143.61,143.42,143.56,15644.0,143.58,143.61,143.42,143.56,15644.0
2019-10-21 11:40:00,143.58,143.6,143.37,143.5,15173.0,143.58,143.6,143.37,143.5,15173.0
2019-10-21 11:50:00,143.45,143.55,143.33,143.55,18962.0,143.45,143.55,143.33,143.55,18962.0
2019-10-21 12:00:00,143.51,143.74,143.41,143.69,96170.0,143.51,143.74,143.41,143.69,96170.0
2019-10-21 12:10:00,143.69,144.39,143.67,144.22,120771.0,143.69,144.39,143.67,144.22,120771.0
2019-10-21 12:20:00,144.16,144.2,143.91,143.97,14550.0,144.16,144.2,143.91,143.97,14550.0
2019-10-21 12:30:00,144.0,144.14,143.74,144.14,58039.0,144.0,144.14,143.74,144.14,58039.0
2019-10-21 12:40:00,144.05,144.19,143.98,144.17,17460.0,144.05,144.19,143.98,144.17,17460.0
2019-10-21 12:50:00,144.19,144.63,144.18,144.61,20608.0,144.19,144.63,144.18,144.61,20608.0
2019-10-21 13:00:00,144.65,145.22,144.56,145.18,12103.0,144.65,145.22,144.56,145.18,12103.0
2019-10-21 13:10:00,145.21,145.92,145.13,145.87,21023.0,145.21,145.92,145.13,145.87,21023.0
2019-10-21 13:20:00,145.87,146.62,145.85,146.59,13717.0,145.87,146.62,145.85,146.59,13717.0
2019-10-21 13:30:00,146.56,146.71,146.48,146.66,16571.0,146.56,146.71,146.48,146.66,16571.0
2019-10-21 13:40:00,146.62,146.63,146.32,146.36,21468.0,146.62,146.63,146.32,146.36,21468.0
2019-10-21 13:50:00,146.3,146.96,146.29,146.87,24665.0,146.3,146.96,146.29,146.87,24665.0
2019-10-21 14:00:00,146.85,147.06,146.81,146.97,13207.0,146.85,147.06,146.81,146.97,13207.0
2019-10-21 14:10:00,147.01,147.15,146.48,146.58,23041.0,147.01,147.15,146.48,146.58,23041.0
2019-10-21 14:20:00,146.58,146.61,146.0,146.12,18204.0,146.58,146.61,146.0,146.12,18204.0
2019-10-21 14:30:00,146.16,146.19,145.99,146.04,17552.0,146.16,146.19,145.99,146.04,17552.0
2019-10-21 14:40:00,146.05,146.11,145.78,145.85,36757.0,146.05,146.11,145.78,145.85,36757.0
2019-10-21 14:50:00,145.85,146.04,145.85,145.91,13457.0,145.85,146.04,145.85,145.91,13457.0
2019-10-21 15:00:00,145.91,146.02,145.78,145.84,10817.0,145.91,146.02,145.78,145.84,10817.0
2019-10-21 15:10:00,145.82,145.82,145.38,145.44,16956.0,145.82,145.82,145.38,145.44,16956.0
2019-10-21 15:20:00,145.44,145.46,145.16,145.19,23818.0,145.44,145.46,145.16,145.19,23818.0
2019-10-21 15:30:00,145.19,145.33,145.03,145.06,28770.0,145.19,145.33,145.03,145.06,28770.0
2019-10-21 15:40:00,145.05,145.18,144.94,145.01,32261.0,145.05,145.18,144.94,145.01,32261.0
2019-10-21 15:50:00,145.03,145.1,144.74,145.05,105474.0,145.03,145.1,144.74,145.05,105474.0
2019-10-22 09:30:00,146.66,147.48,146.18,147.22,37570.0,146.66,147.48,146.18,147.22,37570.0
2019-10-22 09:40:00,147.37,147.68,146.75,146.75,75873.0,147.37,147.68,146.75,146.75,75873.0
2019-10-22 09:50:00,146.89,147.78,146.44,146.44,23135.0,146.89,147.78,146.44,146.44,23135.0
2019-10-22 10:00:00,146.34,146.8,145.66,146.24,70241.0,146.34,146.8,145.66,146.24,70241.0
2019-10-22 10:10:00,145.93,146.19,145.27,145.96,16727.0,145.93,146.19,145.27,145.96,16727.0
2019-10-22 10:20:00,145.9,146.24,145.52,146.02,6497.0,145.9,146.24,145.52,146.02,6497.0
2019-10-22 10:30:00,145.87,146.5,145.57,145.75,17103.0,145.87,146.5,145.57,145.75,17103.0
2019-10-22 10:40:00,145.73,145.91,145.15,145.2,6622.0,145.73,145.91,145.15,145.2,6622.0
2019-10-22 10:50:00,145.25,145.35,145.0,145.1,7300.0,145.25,145.35,145.0,145.1,7300.0
2019-10-22 11:00:00,145.08,145.12,144.5,144.58,12603.0,145.08,145.12,144.5,144.58,12603.0
2019-10-22 11:10:00,144.5,144.63,143.8,144.42,69289.0,144.5,144.63,143.8,144.42,69289.0
2019-10-22 11:20:00,144.48,144.61,143.64,143.9,38591.0,144.48,144.61,143.64,143.9,38591.0
2019-10-22 11:30:00,143.94,144.31,143.82,144.22,19468.0,143.94,144.31,143.82,144.22,19468.0
2019-10-22 11:40:00,144.23,144.36,143.9,143.9,14071.0,144.23,144.36,143.9,143.9,14071.0
2019-10-22 11:50:00,143.8,143.94,143.27,143.43,6083.0,143.8,143.94,143.27,143.43,6083.0
2019-10-22 12:00:00,143.41,143.56,143.3,143.48,10128.0,143.41,143.56,143.3,143.48,10128.0
2019-10-22 12:10:00,143.5,143.5,143.23,143.23,15000.0,143.5,143.5,143.23,143.23,15000.0
2019-10-22 12:20:00,143.31,143.31,143.05,143.12,7703.0,143.31,143.31,143.05,143.12,7703.0
2019-10-22 12:30:00,143.06,143.31,142.96,142.96,7410.0,143.06,143.31,142.96,142.96,7410.0
2019-10-22 12:40:00,142.92,143.31,142.76,143.01,6485.0,142.92,143.31,142.76,143.01,6485.0
2019-10-22 12:50:00,143.01,143.18,142.88,143.14,10394.0,143.01,143.18,142.88,143.14,10394.0
2019-10-22 13:00:00,143.09,143.23,142.93,143.02,8072.0,143.09,143.23,142.93,143.02,8072.0
2019-10-22 13:10:00,142.97,143.0,142.54,142.55,9682.0,142.97,143.0,142.54,142.55,9682.0
2019-10-22 13:20:00,142.56,143.02,142.53,142.92,62704.0,142.56,143.02,142.53,142.92,62704.0
2019-10-22 13:30:00,143.0,143.24,142.89,143.08,50429.0,143.0,143.24,142.89,143.08,50429.0
2019-10-22 13:40:00,143.02,143.13,142.65,142.65,16466.0,143.02,143.13,142.65,142.65,16466.0
2019-10-22 13:50:00,142.64,142.64,141.51,141.83,20137.0,142.64,142.64,141.51,141.83,20137.0
2019-10-22 14:00:00,141.68,142.15,141.68,142.15,43404.0,141.68,142.15,141.68,142.15,43404.0
2019-10-22 14:10:00,142.21,142.26,142.02,142.1,35475.0,142.21,142.26,142.02,142.1,35475.0
2019-10-22 14:20:00,142.1,142.17,141.85,142.1,41960.0,142.1,142.17,141.85,142.1,41960.0
2019-10-22 14:30:00,142.09,142.22,141.98,142.17,14728.0,142.09,142.22,141.98,142.17,14728.0
2019-10-22 14:40:00,142.13,142.2,140.58,140.72,93190.0,142.13,142.2,140.58,140.72,93190.0
2019-10-22 14:50:00,140.72,141.38,140.52,141.04,23954.0,140.72,141.38,140.52,141.04,23954.0
2019-10-22 15:00:00,141.12,141.38,140.81,141.03,16124.0,141.12,141.38,140.81,141.03,16124.0
2019-10-22 15:10:00,140.99,141.16,140.8,140.85,10129.0,140.99,141.16,140.8,140.85,10129.0
2019-10-22 15:20:00,140.77,141.11,140.77,140.95,17699.0,140.77,141.11,140.77,140.95,17699.0
2019-10-22 15:30:00,140.88,141.77,140.88,141.57,23236.0,140.88,141.77,140.88,141.57,23236.0
2019-10-22 15:40:00,141.55,141.67,141.32,141.46,38479.0,141.55,141.67,141.32,141.46,38479.0
2019-10-22 15:50:00,141.46,141.56,141.14,141.31,103090.0,141.46,141.56,141.14,141.31,103090.0
2019-10-23 09:30:00,140.02,143.81,138.25,142.95,74647.0,140.02,143.81,138.25,142.95,74647.0
2019-10-23 09:40:00,142.6,144.47,142.27,143.97,26070.0,142.6,144.47,142.27,143.97,26070.0
2019-10-23 09:50:00,143.96,144.53,143.18,143.78,62939.0,143.96,144.53,143.18,143.78,62939.0
2019-10-23 10:00:00,143.97,143.97,142.88,142.88,31657.0,143.97,143.97,142.88,142.88,31657.0
2019-10-23 10:10:00,143.06,143.85,142.69,143.85,18044.0,143.06,143.85,142.69,143.85,18044.0
2019-10-23 10:20:00,143.83,144.24,143.18,143.73,8225.0,143.83,144.24,143.18,143.73,8225.0
2019-10-23 10:30:00,143.67,143.8,143.01,143.38,3692.0,143.67,143.8,143.01,143.38,3692.0
2019-10-23 10:40:00,143.29,144.17,143.29,144.03,6600.0,143.29,144.17,143.29,144.03,6600.0
2019-10-23 10:50:00,143.85,144.15,143.71,143.87,8149.0,143.85,144.15,143.71,143.87,8149.0
2019-10-23 11:00:00,143.74,143.74,143.24,143.32,5526.0,143.74,143.74,143.24,143.32,5526.0
2019-10-23 11:10:00,143.32,143.75,143.29,143.53,13744.0,143.32,143.75,143.29,143.53,13744.0
2019-10-23 11:20:00,143.61,144.15,143.57,144.09,22036.0,143.61,144.15,143.57,144.09,22036.0
2019-10-23 11:30:00,144.02,144.02,143.48,143.48,6059.0,144.02,144.02,143.48,143.48,6059.0
2019-10-23 11:40:00,143.49,143.8,143.39,143.5,5843.0,143.49,143.8,143.39,143.5,5843.0
2019-10-23 11:50:00,143.56,143.66,143.41,143.56,7091.0,143.56,143.66,143.41,143.56,7091.0
2019-10-23 12:00:00,143.49,143.61,143.33,143.5,8484.0,143.49,143.61,143.33,143.5,8484.0
2019-10-23 12:10:00,143.56,143.67,143.24,143.31,5568.0,143.56,143.67,143.24,143.31,5568.0
2019-10-23 12:20:00,143.31,143.42,143.09,143.09,10244.0,143.31,143.42,143.09,143.09,10244.0
2019-10-23 12:30:00,143.06,143.39,142.98,143.27,15497.0,143.06,143.39,142.98,143.27,15497.0
2019-10-23 12:40:00,143.31,143.45,143.14,143.22,8411.0,143.31,143.45,143.14,143.22,8411.0
2019-10-23 12:50:00,143.16,143.19,142.78,142.81,9438.0,143.16,143.19,142.78,142.81,9438.0
2019-10-23 13:00:00,142.88,143.14,142.88,142.95,7496.0,142.88,143.14,142.88,142.95,7496.0
2019-10-23 13:10:00,142.91,143.07,142.84,142.93,10675.0,142.91,143.07,142.84,142.93,10675.0
2019-10-23 13:20:00,142.87,142.95,142.51,142.61,4951.0,142.87,142.95,142.51,142.61,4951.0
2019-10-23 13:30:00,142.55,142.68,142.39,142.57,9923.0,142.55,142.68,142.39,142.57,9923.0
2019-10-23 13:40:00,142.67,142.7,142.44,142.49,6235.0,142.67,142.7,142.44,142.49,6235.0
2019-10-23 13:50:00,142.51,142.61,142.23,142.28,5240.0,142.51,142.61,142.23,142.28,5240.0
2019-10-23 14:00:00,142.25,142.25,141.84,142.06,13926.0,142.25,142.25,141.84,142.06,13926.0
2019-10-23 14:10:00,142.06,142.27,141.61,141.63,46251.0,142.06,142.27,141.61,141.63,46251.0
2019-10-23 14:20:00,141.64,141.74,141.48,141.68,13241.0,141.64,141.74,141.48,141.68,13241.0
2019-10-23 14:30:00,141.63,142.0,141.63,141.78,17852.0,141.63,142.0,141.63,141.78,17852.0
2019-10-23 14:40:00,141.74,142.28,141.7,142.17,12498.0,141.74,142.28,141.7,142.17,12498.0
2019-10-23 14:50:00,142.14,142.37,141.99,142.37,10909.0,142.14,142.37,141.99,142.37,10909.0
2019-10-23 15:00:00,142.4,142.55,142.33,142.53,10442.0,142.4,142.55,142.33,142.53,10442.0
2019-10-23 15:10:00,142.52,142.52,141.93,142.09,17950.0,142.52,142.52,141.93,142.09,17950.0
2019-10-23 15:20:00,142.11,142.5,142.09,142.5,12870.0,142.11,142.5,142.09,142.5,12870.0
2019-10-23 15:30:00,142.5,142.66,142.44,142.52,16124.0,142.5,142.66,142.44,142.52,16124.0
2019-10-23 15:40:00,142.53,142.57,142.22,142.55,19732.0,142.53,142.57,142.22,142.55,19732.0
2019-10-23 15:50:00,142.5,142.93,142.2,142.27,82986.0,142.5,142.93,142.2,142.27,82986.0
2019-10-24 09:30:00,143.91,145.16,143.72,143.96,30386.0,143.91,145.16,143.72,143.96,30386.0
2019-10-24 09:40:00,143.93,145.12,143.41,144.75,52152.0,143.93,145.12,143.41,144.75,52152.0
2019-10-24 09:50:00,144.64,145.31,144.01,144.08,17141.0,144.64,145.31,144.01,144.08,17141.0
2019-10-24 10:00:00,144.02,145.82,144.01,145.66,21811.0,144.02,145.82,144.01,145.66,21811.0
2019-10-24 10:10:00,145.67,145.76,144.59,145.58,16918.0,145.67,145.76,144.59,145.58,16918.0
2019-10-24 10:20:00,145.35,145.74,144.94,145.18,10749.0,145.35,145.74,144.94,145.18,10749.0
2019-10-24 10:30:00,145.29,145.39,144.71,144.96,10962.0,145.29,145.39,144.71,144.96,10962.0
2019-10-24 10:40:00,145.0,145.47,145.0,145.3,4681.0,145.0,145.47,145.0,145.3,4681.0
2019-10-24 10:50:00,145.29,145.64,145.14,145.42,21367.0,145.29,145.64,145.14,145.42,21367.0
2019-10-24 11:00:00,145.49,145.62,145.18,145.41,16822.0,145.49,145.62,145.18,145.41,16822.0
2019-10-24 11:10:00,145.34,145.59,145.23,145.35,7509.0,145.34,145.59,145.23,145.35,7509.0
2019-10-24 11:20:00,145.27,145.54,145.18,145.31,15625.0,145.27,145.54,145.18,145.31,15625.0
2019-10-24 11:30:00,145.3,145.89,145.3,145.83,36286.0,145.3,145.89,145.3,145.83,36286.0
2019-10-24 11:40:00,145.81,145.81,145.45,145.49,14275.0,145.81,145.81,145.45,145.49,14275.0
2019-10-24 11:50:00,145.53,145.61,145.3,145.5,7206.0,145.53,145.61,145.3,145.5,7206.0
2019-10-24 12:00:00,145.53,145.76,145.46,145.64,5851.0,145.53,145.76,145.46,145.64,5851.0
2019-10-24 12:10:00,145.64,145.64,144.83,145.06,10532.0,145.64,145.64,144.83,145.06,10532.0
2019-10-24 12:20:00,145.1,145.16,144.84,144.98,6125.0,145.1,145.16,144.84,144.98,6125.0
2019-10-24 12:30:00,144.99,145.17,144.97,145.17,15367.0,144.99,145.17,144.97,145.17,15367.0
2019-10-24 12:40:00,145.23,145.39,144.97,145.19,7195.0,145.23,145.39,144.97,145.19,7195.0
2019-10-24 12:50:00,145.17,145.56,145.17,145.42,4873.0,145.17,145.56,145.17,145.42,4873.0
2019-10-24 13:00:00,145.35,145.37,145.02,145.04,6488.0,145.35,145.37,145.02,145.04,6488.0
2019-10-24 13:10:00,145.02,145.22,144.95,145.18,13302.0,145.02,145.22,144.95,145.18,13302.0
2019-10-24 13:20:00,145.09,145.26,145.06,145.17,6544.0,145.09,145.26,145.06,145.17,6544.0
2019-10-24 13:30:00,145.19,145.23,144.7,145.03,8060.0,145.19,145.23,144.7,145.03,8060.0
2019-10-24 13:40:00,144.85,145.17,144.85,145.17,12003.0,144.85,145.17,144.85,145.17,12003.0
2019-10-24 13:50:00,145.11,145.36,144.94,145.01,10186.0,145.11,145.36,144.94,145.01,10186.0
2019-10-24 14:00:00,145.02,145.1,144.98,145.08,4594.0,145.02,145.1,144.98,145.08,4594.0
2019-10-24 14:10:00,145.04,145.05,144.77,144.94,13238.0,145.04,145.05,144.77,144.94,13238.0
2019-10-24 14:20:00,144.95,145.04,144.92,145.0,2350.0,144.95,145.04,144.92,145.0,2350.0
2019-10-24 14:30:00,145.03,145.22,144.97,145.18,2951.0,145.03,145.22,144.97,145.18,2951.0
2019-10-24 14:40:00,145.18,145.23,144.9,144.9,4726.0,145.18,145.23,144.9,144.9,4726.0
2019-10-24 14:50:00,145.0,145.19,144.97,145.05,29901.0,145.0,145.19,144.97,145.05,29901.0
2019-10-24 15:00:00,145.06,145.21,144.98,144.98,9632.0,145.06,145.21,144.98,144.98,9632.0
2019-10-24 15:10:00,145.0,145.04,144.89,144.99,9623.0,145.0,145.04,144.89,144.99,9623.0
2019-10-24 15:20:00,144.98,145.1,144.94,144.95,7689.0,144.98,145.1,144.94,144.95,7689.0
2019-10-24 15:30:00,144.96,144.99,144.57,144.7,67208.0,144.96,144.99,144.57,144.7,67208.0
2019-10-24 15:40:00,144.71,144.9,144.63,144.9,63873.0,144.71,144.9,144.63,144.9,63873.0
2019-10-24 15:50:00,144.97,145.36,144.78,144.78,77707.0,144.97,145.36,144.78,144.78,77707.0
2019-10-25 09:30:00,144.0,144.76,143.46,144.36,15133.0,144.0,144.76,143.46,144.36,15133.0
2019-10-25 09:40:00,144.1,144.73,143.41,144.62,5888.0,144.1,144.73,143.41,144.62,5888.0
2019-10-25 09:50:00,144.91,145.35,144.29,144.81,10250.0,144.91,145.35,144.29,144.81,10250.0
2019-10-25 10:00:00,144.83,145.14,144.39,145.0,32753.0,144.83,145.14,144.39,145.0,32753.0
2019-10-25 10:10:00,145.15,145.46,144.74,145.22,9182.0,145.15,145.46,144.74,145.22,9182.0
2019-10-25 10:20:00,145.25,145.89,145.05,145.53,14988.0,145.25,145.89,145.05,145.53,14988.0
2019-10-25 10:30:00,145.7,145.89,145.52,145.53,3771.0,145.7,145.89,145.52,145.53,3771.0
2019-10-25 10:40:00,145.58,147.0,145.44,146.84,22712.0,145.58,147.0,145.44,146.84,22712.0
2019-10-25 10:50:00,146.81,146.97,146.49,146.52,23977.0,146.81,146.97,146.49,146.52,23977.0
2019-10-25 11:00:00,146.51,146.51,145.98,146.02,5159.0,146.51,146.51,145.98,146.02,5159.0
2019-10-25 11:10:00,146.1,146.58,146.1,146.57,18986.0,146.1,146.58,146.1,146.57,18986.0
2019-10-25 11:20:00,146.46,146.5,145.61,146.49,40774.0,146.46,146.5,145.61,146.49,40774.0
2019-10-25 11:30:00,146.45,146.65,146.15,146.61,4584.0,146.45,146.65,146.15,146.61,4584.0
2019-10-25 11:40:00,146.6,147.0,146.5,146.87,50475.0,146.6,147.0,146.5,146.87,50475.0
2019-10-25 11:50:00,146.77,147.04,146.66,146.71,21010.0,146.77,147.04,146.66,146.71,21010.0
2019-10-25 12:00:00,146.8,146.8,146.44,146.49,18410.0,146.8,146.8,146.44,146.49,18410.0
2019-10-25 12:10:00,146.54,146.7,146.4,146.62,2779.0,146.54,146.7,146.4,146.62,2779.0
2019-10-25 12:20:00,146.69,146.7,146.46,146.68,31633.0,146.69,146.7,146.46,146.68,31633.0
2019-10-25 12:30:00,146.58,146.8,146.55,146.77,5040.0,146.58,146.8,146.55,146.77,5040.0
2019-10-25 12:40:00,146.74,146.96,146.63,146.96,4382.0,146.74,146.96,146.63,146.96,4382.0
2019-10-25 12:50:00,146.89,147.03,146.77,146.77,14714.0,146.89,147.03,146.77,146.77,14714.0
2019-10-25 13:00:00,146.77,146.77,146.47,146.59,15809.0,146.77,146.77,146.47,146.59,15809.0
2019-10-25 13:10:00,146.56,146.6,146.47,146.59,6400.0,146.56,146.6,146.47,146.59,6400.0
2019-10-25 13:20:00,146.55,146.68,146.42,146.49,10087.0,146.55,146.68,146.42,146.49,10087.0
2019-10-25 13:30:00,146.53,146.95,146.53,146.93,4335.0,146.53,146.95,146.53,146.93,4335.0
2019-10-25 13:40:00,146.82,147.01,146.76,147.0,7879.0,146.82,147.01,146.76,147.0,7879.0
2019-10-25 13:50:00,147.0,147.02,146.71,146.71,3606.0,147.0,147.02,146.71,146.71,3606.0
2019-10-25 14:00:00,146.68,146.74,146.34,146.35,9434.0,146.68,146.74,146.34,146.35,9434.0
2019-10-25 14:10:00,146.36,146.42,146.15,146.16,7493.0,146.36,146.42,146.15,146.16,7493.0
2019-10-25 14:20:00,146.17,146.35,146.17,146.31,3787.0,146.17,146.35,146.17,146.31,3787.0
2019-10-25 14:30:00,146.34,146.36,146.12,146.2,7283.0,146.34,146.36,146.12,146.2,7283.0
2019-10-25 14:40:00,146.24,146.42,146.2,146.26,8138.0,146.24,146.42,146.2,146.26,8138.0
2019-10-25 14:50:00,146.27,146.39,146.2,146.27,5539.0,146.27,146.39,146.2,146.27,5539.0
2019-10-25 15:00:00,146.32,146.33,146.05,146.05,4292.0,146.32,146.33,146.05,146.05,4292.0
2019-10-25 15:10:00,145.97,146.09,145.97,145.99,3812.0,145.97,146.09,145.97,145.99,3812.0
2019-10-25 15:20:00,146.0,146.15,145.97,146.08,3975.0,146.0,146.15,145.97,146.08,3975.0
2019-10-25 15:30:00,146.16,146.19,145.94,146.03,9876.0,146.16,146.19,145.94,146.03,9876.0
2019-10-25 15:40:00,145.99,146.49,145.96,146.31,29149.0,145.99,146.49,145.96,146.31,29149.0
2019-10-25 15:50:00,146.29,146.91,146.2,146.75,69577.0,146.29,146.91,146.2,146.75,69577.0
2019-10-28 09:30:00,147.23,148.48,147.15,147.29,32610.0,147.23,148.48,147.15,147.29,32610.0
2019-10-28 09:40:00,147.16,147.58,146.07,146.41,42904.0,147.16,147.58,146.07,146.41,42904.0
2019-10-28 09:50:00,146.28,147.55,145.77,147.55,31192.0,146.28,147.55,145.77,147.55,31192.0
2019-10-28 10:00:00,147.57,148.22,147.25,147.25,32980.0,147.57,148.22,147.25,147.25,32980.0
2019-10-28 10:10:00,147.33,147.98,147.24,147.75,17543.0,147.33,147.98,147.24,147.75,17543.0
2019-10-28 10:20:00,147.81,147.96,147.71,147.77,13580.0,147.81,147.96,147.71,147.77,13580.0
2019-10-28 10:30:00,147.68,147.82,147.28,147.42,28199.0,147.68,147.82,147.28,147.42,28199.0
2019-10-28 10:40:00,147.43,148.33,147.42,148.09,21780.0,147.43,148.33,147.42,148.09,21780.0
2019-10-28 10:50:00,148.18,148.28,147.88,148.0,20115.0,148.18,148.28,147.88,148.0,20115.0
2019-10-28 11:00:00,147.99,148.2,147.86,147.95,13249.0,147.99,148.2,147.86,147.95,13249.0
2019-10-28 11:10:00,147.95,148.41,147.94,148.34,8508.0,147.95,148.41,147.94,148.34,8508.0
2019-10-28 11:20:00,148.33,148.62,148.11,148.62,5066.0,148.33,148.62,148.11,148.62,5066.0
2019-10-28 11:30:00,148.7,148.79,148.32,148.32,5880.0,148.7,148.79,148.32,148.32,5880.0
2019-10-28 11:40:00,148.38,148.87,148.35,148.83,10396.0,148.38,148.87,148.35,148.83,10396.0
2019-10-28 11:50:00,148.8,148.92,148.63,148.75,5260.0,148.8,148.92,148.63,148.75,5260.0
2019-10-28 12:00:00,148.75,149.11,148.7,149.03,9061.0,148.75,149.11,148.7,149.03,9061.0
2019-10-28 12:10:00,149.04,149.04,148.61,148.84,9324.0,149.04,149.04,148.61,148.84,9324.0
2019-10-28 12:20:00,148.78,149.19,148.78,149.12,6022.0,148.78,149.19,148.78,149.12,6022.0
2019-10-28 12:30:00,149.18,149.36,149.06,149.36,4181.0,149.18,149.36,149.06,149.36,4181.0
2019-10-28 12:40:00,149.35,149.66,149.27,149.34,16468.0,149.35,149.66,149.27,149.34,16468.0
2019-10-28 12:50:00,149.38,149.56,149.06,149.06,10986.0,149.38,149.56,149.06,149.06,10986.0
2019-10-28 13:00:00,149.05,149.16,148.72,148.84,14471.0,149.05,149.16,148.72,148.84,14471.0
2019-10-28 13:10:00,148.77,149.0,148.65,148.94,11236.0,148.77,149.0,148.65,148.94,11236.0
2019-10-28 13:20:00,148.93,149.01,148.79,148.97,5357.0,148.93,149.01,148.79,148.97,5357.0
2019-10-28 13:30:00,148.97,149.05,148.84,149.02,9404.0,148.97,149.05,148.84,149.02,9404.0
2019-10-28 13:40:00,149.04,149.14,148.93,149.09,9356.0,149.04,149.14,148.93,149.09,9356.0
2019-10-28 13:50:00,149.1,149.29,149.07,149.19,10059.0,149.1,149.29,149.07,149.19,10059.0
2019-10-28 14:00:00,149.12,149.18,149.05,149.11,7566.0,149.12,149.18,149.05,149.11,7566.0
2019-10-28 14:10:00,149.14,149.3,149.1,149.12,5614.0,149.14,149.3,149.1,149.12,5614.0
2019-10-28 14:20:00,149.13,149.16,148.99,148.99,8262.0,149.13,149.16,148.99,148.99,8262.0
2019-10-28 14:30:00,148.94,149.27,148.94,149.17,13753.0,148.94,149.27,148.94,149.17,13753.0
2019-10-28 14:40:00,149.12,149.31,149.01,149.21,9507.0,149.12,149.31,149.01,149.21,9507.0
2019-10-28 14:50:00,149.18,149.18,148.92,148.95,8515.0,149.18,149.18,148.92,148.95,8515.0
2019-10-28 15:00:00,148.97,148.99,148.85,148.91,12956.0,148.97,148.99,148.85,148.91,12956.0
2019-10-28 15:10:00,148.92,149.15,148.89,148.99,6161.0,148.92,149.15,148.89,148.99,6161.0
2019-10-28 15:20:00,149.0,149.08,148.93,149.07,8100.0,149.0,149.08,148.93,149.07,8100.0
2019-10-28 15:30:00,149.06,149.2,148.91,148.95,16713.0,149.06,149.2,148.91,148.95,16713.0
2019-10-28 15:40:00,148.92,148.99,148.53,148.62,12225.0,148.92,148.99,148.53,148.62,12225.0
2019-10-28 15:50:00,148.58,148.61,148.25,148.37,55523.0,148.58,148.61,148.25,148.37,55523.0
2019-10-29 09:30:00,148.25,148.6,146.86,148.38,14269.0,148.25,148.6,146.86,148.38,14269.0
2019-10-29 09:40:00,148.39,148.39,146.51,146.64,7041.0,148.39,148.39,146.51,146.64,7041.0
2019-10-29 09:50:00,146.96,147.98,146.82,147.67,9350.0,146.96,147.98,146.82,147.67,9350.0
2019-10-29 10:00:00,147.75,147.87,147.27,147.3,6201.0,147.75,147.87,147.27,147.3,6201.0
2019-10-29 10:10:00,147.41,147.87,147.3,147.46,4542.0,147.41,147.87,147.3,147.46,4542.0
2019-10-29 10:20:00,147.59,147.85,147.34,147.42,10472.0,147.59,147.85,147.34,147.42,10472.0
2019-10-29 10:30:00,147.44,147.98,147.28,147.75,14131.0,147.44,147.98,147.28,147.75,14131.0
2019-10-29 10:40:00,147.79,148.19,147.78,148.03,5112.0,147.79,148.19,147.78,148.03,5112.0
2019-10-29 10:50:00,148.0,148.02,147.41,147.47,6681.0,148.0,148.02,147.41,147.47,6681.0
2019-10-29 11:00:00,147.59,147.94,147.54,147.66,10294.0,147.59,147.94,147.54,147.66,10294.0
2019-10-29 11:10:00,147.8,147.8,147.34,147.38,5390.0,147.8,147.8,147.34,147.38,5390.0
2019-10-29 11:20:00,147.41,147.5,147.09,147.28,10047.0,147.41,147.5,147.09,147.28,10047.0
2019-10-29 11:30:00,147.38,147.5,147.25,147.39,4311.0,147.38,147.5,147.25,147.39,4311.0
2019-10-29 11:40:00,147.33,147.49,147.14,147.16,2235.0,147.33,147.49,147.14,147.16,2235.0
2019-10-29 11:50:00,147.1,147.4,146.82,146.82,6921.0,147.1,147.4,146.82,146.82,6921.0
2019-10-29 12:00:00,146.77,147.0,146.54,146.81,4656.0,146.77,147.0,146.54,146.81,4656.0
2019-10-29 12:10:00,146.87,146.93,146.68,146.77,3762.0,146.87,146.93,146.68,146.77,3762.0
2019-10-29 12:20:00,146.73,147.01,146.73,147.01,7595.0,146.73,147.01,146.73,147.01,7595.0
2019-10-29 12:30:00,147.02,147.14,147.02,147.06,3465.0,147.02,147.14,147.02,147.06,3465.0
2019-10-29 12:40:00,146.96,147.11,146.75,146.77,4503.0,146.96,147.11,146.75,146.77,4503.0
2019-10-29 12:50:00,146.75,146.79,146.71,146.74,3797.0,146.75,146.79,146.71,146.74,3797.0
2019-10-29 13:00:00,146.78,146.92,146.67,146.67,6129.0,146.78,146.92,146.67,146.67,6129.0
2019-10-29 13:10:00,146.67,146.71,146.24,146.29,5981.0,146.67,146.71,146.24,146.29,5981.0
2019-10-29 13:20:00,146.32,146.32,145.79,145.79,9641.0,146.32,146.32,145.79,145.79,9641.0
2019-10-29 13:30:00,145.8,146.13,145.78,146.1,11255.0,145.8,146.13,145.78,146.1,11255.0
2019-10-29 13:40:00,146.12,146.14,145.91,146.04,4559.0,146.12,146.14,145.91,146.04,4559.0
2019-10-29 13:50:00,145.98,146.31,145.97,146.14,4833.0,145.98,146.31,145.97,146.14,4833.0
2019-10-29 14:00:00,146.1,146.6,146.01,146.6,6450.0,146.1,146.6,146.01,146.6,6450.0
2019-10-29 14:10:00,146.59,146.66,146.39,146.39,3105.0,146.59,146.66,146.39,146.39,3105.0
2019-10-29 14:20:00,146.4,146.49,146.04,146.25,17673.0,146.4,146.49,146.04,146.25,17673.0
2019-10-29 14:30:00,146.25,146.4,146.07,146.14,9734.0,146.25,146.4,146.07,146.14,9734.0
2019-10-29 14:40:00,146.1,146.19,145.92,146.16,8033.0,146.1,146.19,145.92,146.16,8033.0
2019-10-29 14:50:00,146.12,146.24,145.82,145.84,8590.0,146.12,146.24,145.82,145.84,8590.0
2019-10-29 15:00:00,145.82,145.89,145.7,145.79,12855.0,145.82,145.89,145.7,145.79,12855.0
2019-10-29 15:10:00,145.79,145.93,145.79,145.93,4967.0,145.79,145.93,145.79,145.93,4967.0
2019-10-29 15:20:00,145.93,146.04,145.86,145.87,4735.0,145.93,146.04,145.86,145.87,4735.0
2019-10-29 15:30:00,145.88,145.97,145.75,145.75,9147.0,145.88,145.97,145.75,145.75,9147.0
2019-10-29 15:40:00,145.78,145.94,145.71,145.78,10350.0,145.78,145.94,145.71,145.78,10350.0
2019-10-29 15:50:00,145.77,145.94,145.66,145.7,56825.0,145.77,145.94,145.66,145.7,56825.0
2019-10-30 09:30:00,145.02,145.28,142.52,143.27,90490.0,145.02,145.28,142.52,143.27,90490.0
2019-10-30 09:40:00,143.55,144.75,143.31,144.72,48429.0,143.55,144.75,143.31,144.72,48429.0
2019-10-30 09:50:00,144.65,145.0,144.44,144.55,27418.0,144.65,145.0,144.44,144.55,27418.0
2019-10-30 10:00:00,144.51,144.61,143.05,143.07,39998.0,144.51,144.61,143.05,143.07,39998.0
2019-10-30 10:10:00,143.11,143.57,143.01,143.5,12960.0,143.11,143.57,143.01,143.5,12960.0
2019-10-30 10:20:00,143.44,144.6,143.44,144.4,36149.0,143.44,144.6,143.44,144.4,36149.0
2019-10-30 10:30:00,144.54,145.27,144.41,145.25,27420.0,144.54,145.27,144.41,145.25,27420.0
2019-10-30 10:40:00,145.25,145.69,144.84,145.48,13872.0,145.25,145.69,144.84,145.48,13872.0
2019-10-30 10:50:00,145.54,146.15,145.54,146.03,17332.0,145.54,146.15,145.54,146.03,17332.0
2019-10-30 11:00:00,146.03,146.19,145.68,145.68,10602.0,146.03,146.19,145.68,145.68,10602.0
2019-10-30 11:10:00,145.58,145.79,145.45,145.72,8682.0,145.58,145.79,145.45,145.72,8682.0
2019-10-30 11:20:00,145.78,146.08,145.62,145.87,7123.0,145.78,146.08,145.62,145.87,7123.0
2019-10-30 11:30:00,145.93,146.05,145.66,146.01,10449.0,145.93,146.05,145.66,146.01,10449.0
2019-10-30 11:40:00,146.04,146.26,145.95,146.1,8025.0,146.04,146.26,145.95,146.1,8025.0
2019-10-30 11:50:00,146.09,146.37,145.94,146.34,16292.0,146.09,146.37,145.94,146.34,16292.0
2019-10-30 12:00:00,146.22,146.37,145.71,145.71,10021.0,146.22,146.37,145.71,145.71,10021.0
2019-10-30 12:10:00,145.87,146.01,145.45,145.64,6946.0,145.87,146.01,145.45,145.64,6946.0
2019-10-30 12:20:00,145.57,145.63,145.21,145.41,14445.0,145.57,145.63,145.21,145.41,14445.0
2019-10-30 12:30:00,145.41,145.75,145.17,145.75,10917.0,145.41,145.75,145.17,145.75,10917.0
2019-10-30 12:40:00,145.63,145.73,145.58,145.63,7047.0,145.63,145.73,145.58,145.63,7047.0
2019-10-30 12:50:00,145.61,145.63,145.32,145.45,14752.0,145.61,145.63,145.32,145.45,14752.0
2019-10-30 13:00:00,145.42,145.42,145.14,145.23,3541.0,145.42,145.42,145.14,145.23,3541.0
2019-10-30 13:10:00,145.19,145.47,145.14,145.47,7225.0,145.19,145.47,145.14,145.47,7225.0
2019-10-30 13:20:00,145.48,145.74,145.48,145.66,12454.0,145.48,145.74,145.48,145.66,12454.0
2019-10-30 13:30:00,145.66,145.66,145.53,145.54,5516.0,145.66,145.66,145.53,145.54,5516.0
2019-10-30 13:40:00,145.51,146.1,145.51,145.78,19959.0,145.51,146.1,145.51,145.78,19959.0
2019-10-30 13:50:00,145.77,145.86,145.64,145.83,10427.0,145.77,145.86,145.64,145.83,10427.0
2019-10-30 14:00:00,145.82,145.89,145.72,145.87,4799.0,145.82,145.89,145.72,145.87,4799.0
2019-10-30 14:10:00,145.86,146.71,145.86,146.58,11951.0,145.86,146.71,145.86,146.58,11951.0
2019-10-30 14:20:00,146.63,146.63,146.3,146.3,3470.0,146.63,146.63,146.3,146.3,3470.0
2019-10-30 14:30:00,146.28,146.28,145.98,145.98,5278.0,146.28,146.28,145.98,145.98,5278.0
2019-10-30 14:40:00,146.12,146.48,145.99,146.3,16540.0,146.12,146.48,145.99,146.3,16540.0
2019-10-30 14:50:00,146.52,146.82,146.52,146.75,6779.0,146.52,146.82,146.52,146.75,6779.0
2019-10-30 15:00:00,146.8,146.85,146.48,146.62,53201.0,146.8,146.85,146.48,146.62,53201.0
2019-10-30 15:10:00,146.62,146.67,146.44,146.59,30973.0,146.62,146.67,146.44,146.59,30973.0
2019-10-30 15:20:00,146.65,146.88,146.53,146.67,29225.0,146.65,146.88,146.53,146.67,29225.0
2019-10-30 15:30:00,146.71,146.76,146.44,146.64,19873.0,146.71,146.76,146.44,146.64,19873.0
2019-10-30 15:40:00,146.64,146.99,146.64,146.99,34018.0,146.64,146.99,146.64,146.99,34018.0
2019-10-30 15:50:00,147.0,147.22,146.74,147.21,75760.0,147.0,147.22,146.74,147.21,75760.0
2019-10-31 09:30:00,146.75,147.8,146.15,147.28,20052.0,146.75,147.8,146.15,147.28,20052.0
2019-10-31 09:40:00,146.9,147.27,144.33,144.33,45646.0,146.9,147.27,144.33,144.33,45646.0
2019-10-31 09:50:00,144.25,144.63,143.66,144.14,12269.0,144.25,144.63,143.66,144.14,12269.0
2019-10-31 10:00:00,143.74,144.79,143.66,144.61,11549.0,143.74,144.79,143.66,144.61,11549.0
2019-10-31 10:10:00,144.53,144.53,143.51,143.81,3982.0,144.53,144.53,143.51,143.81,3982.0
2019-10-31 10:20:00,144.0,144.13,143.27,143.71,14582.0,144.0,144.13,143.27,143.71,14582.0
2019-10-31 10:30:00,143.74,143.82,143.13,143.5,36104.0,143.74,143.82,143.13,143.5,36104.0
2019-10-31 10:40:00,143.53,144.32,143.5,143.75,26039.0,143.53,144.32,143.5,143.75,26039.0
2019-10-31 10:50:00,143.74,144.54,143.6,144.54,6712.0,143.74,144.54,143.6,144.54,6712.0
2019-10-31 11:00:00,144.5,144.65,144.15,144.53,26750.0,144.5,144.65,144.15,144.53,26750.0
2019-10-31 11:10:00,144.58,144.85,144.43,144.5,9964.0,144.58,144.85,144.43,144.5,9964.0
2019-10-31 11:20:00,144.51,144.51,143.77,144.06,3354.0,144.51,144.51,143.77,144.06,3354.0
2019-10-31 11:30:00,144.08,144.17,143.82,144.11,5601.0,144.08,144.17,143.82,144.11,5601.0
2019-10-31 11:40:00,144.05,144.07,143.68,143.7,11389.0,144.05,144.07,143.68,143.7,11389.0
2019-10-31 11:50:00,143.8,144.18,143.79,144.09,25364.0,143.8,144.18,143.79,144.09,25364.0
2019-10-31 12:00:00,144.06,144.13,143.51,143.57,17220.0,144.06,144.13,143.51,143.57,17220.0
2019-10-31 12:10:00,143.52,143.94,143.52,143.6,5000.0,143.52,143.94,143.52,143.6,5000.0
2019-10-31 12:20:00,143.57,143.88,143.5,143.88,5476.0,143.57,143.88,143.5,143.88,5476.0
2019-10-31 12:30:00,143.98,144.0,143.76,143.94,7103.0,143.98,144.0,143.76,143.94,7103.0
2019-10-31 12:40:00,143.83,144.25,143.72,144.22,6632.0,143.83,144.25,143.72,144.22,6632.0
2019-10-31 12:50:00,144.24,144.44,144.14,144.23,8191.0,144.24,144.44,144.14,144.23,8191.0
2019-10-31 13:00:00,144.25,144.49,144.04,144.09,5948.0,144.25,144.49,144.04,144.09,5948.0
2019-10-31 13:10:00,144.0,144.01,143.7,143.72,6731.0,144.0,144.01,143.7,143.72,6731.0
2019-10-31 13:20:00,143.7,144.01,143.42,143.5,10150.0,143.7,144.01,143.42,143.5,10150.0
2019-10-31 13:30:00,143.5,143.76,143.4,143.4,10602.0,143.5,143.76,143.4,143.4,10602.0
2019-10-31 13:40:00,143.39,143.66,143.38,143.48,6633.0,143.39,143.66,143.38,143.48,6633.0
2019-10-31 13:50:00,143.53,143.65,143.15,143.23,11173.0,143.53,143.65,143.15,143.23,11173.0
2019-10-31 14:00:00,143.22,143.28,143.06,143.07,10531.0,143.22,143.28,143.06,143.07,10531.0
2019-10-31 14:10:00,143.06,143.13,142.18,142.26,36384.0,143.06,143.13,142.18,142.26,36384.0
2019-10-31 14:20:00,142.13,142.26,141.36,141.46,68061.0,142.13,142.26,141.36,141.46,68061.0
2019-10-31 14:30:00,141.5,141.9,141.5,141.81,33931.0,141.5,141.9,141.5,141.81,33931.0
2019-10-31 14:40:00,141.83,141.83,141.57,141.64,42995.0,141.83,141.83,141.57,141.64,42995.0
2019-10-31 14:50:00,141.7,141.95,141.58,141.78,44230.0,141.7,141.95,141.58,141.78,44230.0
2019-10-31 15:00:00,141.79,141.97,141.65,141.79,34746.0,141.79,141.97,141.65,141.79,34746.0
2019-10-31 15:10:00,141.78,141.87,141.71,141.85,28390.0,141.78,141.87,141.71,141.85,28390.0
2019-10-31 15:20:00,141.86,141.87,141.65,141.71,28202.0,141.86,141.87,141.65,141.71,28202.0
2019-10-31 15:30:00,141.71,142.0,141.71,141.89,49259.0,141.71,142.0,141.71,141.89,49259.0
2019-10-31 15:40:00,141.91,142.05,141.72,141.77,47294.0,141.91,142.05,141.72,141.77,47294.0
2019-10-31 15:50:00,141.78,141.84,141.14,141.8,210759.0,141.78,141.84,141.14,141.8,210759.0
2019-11-01 09:30:00,142.51,143.46,141.84,143.46,25059.0,142.51,143.46,141.84,143.46,25059.0
2019-11-01 09:40:00,143.11,145.31,143.11,145.08,14456.0,143.11,145.31,143.11,145.08,14456.0
2019-11-01 09:50:00,145.4,145.89,145.03,145.58,13300.0,145.4,145.89,145.03,145.58,13300.0
2019-11-01 10:00:00,145.32,146.21,145.22,145.57,21529.0,145.32,146.21,145.22,145.57,21529.0
2019-11-01 10:10:00,145.66,145.94,145.28,145.35,7537.0,145.66,145.94,145.28,145.35,7537.0
2019-11-01 10:20:00,145.5,145.65,145.08,145.08,22434.0,145.5,145.65,145.08,145.08,22434.0
2019-11-01 10:30:00,145.11,145.49,144.81,144.96,14595.0,145.11,145.49,144.81,144.96,14595.0
2019-11-01 10:40:00,145.02,145.17,144.52,144.73,8904.0,145.02,145.17,144.52,144.73,8904.0
2019-11-01 10:50:00,144.97,145.45,144.81,145.37,13749.0,144.97,145.45,144.81,145.37,13749.0
2019-11-01 11:00:00,145.36,145.59,145.27,145.47,8179.0,145.36,145.59,145.27,145.47,8179.0
2019-11-01 11:10:00,145.51,145.52,145.03,145.08,11126.0,145.51,145.52,145.03,145.08,11126.0
2019-11-01 11:20:00,145.04,145.16,144.59,144.78,12813.0,145.04,145.16,144.59,144.78,12813.0
2019-11-01 11:30:00,144.8,144.87,144.3,144.45,7801.0,144.8,144.87,144.3,144.45,7801.0
2019-11-01 11:40:00,144.45,144.66,144.3,144.59,15784.0,144.45,144.66,144.3,144.59,15784.0
2019-11-01 11:50:00,144.57,144.58,144.37,144.43,5338.0,144.57,144.58,144.37,144.43,5338.0
2019-11-01 12:00:00,144.43,144.44,144.12,144.12,8645.0,144.43,144.44,144.12,144.12,8645.0
2019-11-01 12:10:00,144.12,144.12,143.79,144.07,9289.0,144.12,144.12,143.79,144.07,9289.0
2019-11-01 12:20:00,144.08,144.58,144.04,144.53,8216.0,144.08,144.58,144.04,144.53,8216.0
2019-11-01 12:30:00,144.57,144.71,144.45,144.62,9246.0,144.57,144.71,144.45,144.62,9246.0
2019-11-01 12:40:00,144.56,144.61,144.04,144.15,6045.0,144.56,144.61,144.04,144.15,6045.0
2019-11-01 12:50:00,144.13,144.16,143.75,143.84,8020.0,144.13,144.16,143.75,143.84,8020.0
2019-11-01 13:00:00,143.85,144.3,143.84,144.26,29525.0,143.85,144.3,143.84,144.26,29525.0
2019-11-01 13:10:00,144.21,144.5,144.11,144.29,8700.0,144.21,144.5,144.11,144.29,8700.0
2019-11-01 13:20:00,144.36,144.36,144.05,144.28,8642.0,144.36,144.36,144.05,144.28,8642.0
2019-11-01 13:30:00,144.29,144.72,144.29,144.55,7734.0,144.29,144.72,144.29,144.55,7734.0
2019-11-01 13:40:00,144.54,144.61,144.13,144.15,19900.0,144.54,144.61,144.13,144.15,19900.0
2019-11-01 13:50:00,144.12,144.2,143.88,144.06,9146.0,144.12,144.2,143.88,144.06,9146.0
2019-11-01 14:00:00,144.09,144.18,143.96,144.03,7362.0,144.09,144.18,143.96,144.03,7362.0
2019-11-01 14:10:00,143.97,144.13,143.86,143.91,7129.0,143.97,144.13,143.86,143.91,7129.0
2019-11-01 14:20:00,143.94,144.27,143.91,144.01,16211.0,143.94,144.27,143.91,144.01,16211.0
2019-11-01 14:30:00,144.03,144.22,144.0,144.01,10362.0,144.03,144.22,144.0,144.01,10362.0
2019-11-01 14:40:00,144.02,144.62,144.02,144.58,4295.0,144.02,144.62,144.02,144.58,4295.0
2019-11-01 14:50:00,144.6,144.71,144.37,144.42,11251.0,144.6,144.71,144.37,144.42,11251.0
2019-11-01 15:00:00,144.39,144.39,144.13,144.28,11473.0,144.39,144.39,144.13,144.28,11473.0
2019-11-01 15:10:00,144.29,144.38,144.04,144.14,15084.0,144.29,144.38,144.04,144.14,15084.0
2019-11-01 15:20:00,144.16,144.19,143.84,144.15,12670.0,144.16,144.19,143.84,144.15,12670.0
2019-11-01 15:30:00,144.15,144.23,143.88,144.05,15314.0,144.15,144.23,143.88,144.05,15314.0
2019-11-01 15:40:00,144.09,144.16,144.03,144.16,23516.0,144.09,144.16,144.03,144.16,23516.0
2019-11-01 15:50:00,144.19,144.4,144.0,144.37,91902.0,144.19,144.4,144.0,144.37,91902.0
2019-11-04 09:30:00,146.01,146.66,145.43,145.61,52914.0,146.01,146.66,145.43,145.61,52914.0
2019-11-04 09:40:00,145.6,146.28,145.56,145.9,14774.0,145.6,146.28,145.56,145.9,14774.0
2019-11-04 09:50:00,145.89,146.81,145.89,146.69,25421.0,145.89,146.81,145.89,146.69,25421.0
2019-11-04 10:00:00,146.69,146.83,145.61,145.61,65046.0,146.69,146.83,145.61,145.61,65046.0
2019-11-04 10:10:00,145.57,145.79,144.76,144.97,13891.0,145.57,145.79,144.76,144.97,13891.0
2019-11-04 10:20:00,144.84,145.21,144.63,145.16,6384.0,144.84,145.21,144.63,145.16,6384.0
2019-11-04 10:30:00,145.16,145.35,144.74,144.76,6275.0,145.16,145.35,144.74,144.76,6275.0
2019-11-04 10:40:00,144.81,145.05,144.67,144.83,9159.0,144.81,145.05,144.67,144.83,9159.0
2019-11-04 10:50:00,144.72,144.72,144.37,144.72,11856.0,144.72,144.72,144.37,144.72,11856.0
2019-11-04 11:00:00,144.72,145.27,144.65,145.12,14918.0,144.72,145.27,144.65,145.12,14918.0
2019-11-04 11:10:00,145.19,145.22,144.92,145.11,72707.0,145.19,145.22,144.92,145.11,72707.0
2019-11-04 11:20:00,145.11,145.43,144.88,145.08,41450.0,145.11,145.43,144.88,145.08,41450.0
2019-11-04 11:30:00,145.04,145.22,144.95,145.18,16050.0,145.04,145.22,144.95,145.18,16050.0
2019-11-04 11:40:00,145.15,145.15,144.84,144.94,13401.0,145.15,145.15,144.84,144.94,13401.0
2019-11-04 11:50:00,145.04,145.17,144.93,145.17,11313.0,145.04,145.17,144.93,145.17,11313.0
2019-11-04 12:00:00,145.2,145.82,145.2,145.74,8586.0,145.2,145.82,145.2,145.74,8586.0
2019-11-04 12:10:00,145.77,146.27,145.77,146.16,9117.0,145.77,146.27,145.77,146.16,9117.0
2019-11-04 12:20:00,146.18,146.2,145.8,146.05,10355.0,146.18,146.2,145.8,146.05,10355.0
2019-11-04 12:30:00,146.03,146.54,146.03,146.4,11197.0,146.03,146.54,146.03,146.4,11197.0
2019-11-04 12:40:00,146.46,146.56,146.37,146.46,63718.0,146.46,146.56,146.37,146.46,63718.0
2019-11-04 12:50:00,146.45,146.45,145.9,146.07,8903.0,146.45,146.45,145.9,146.07,8903.0
2019-11-04 13:00:00,146.04,146.05,145.65,145.84,10596.0,146.04,146.05,145.65,145.84,10596.0
2019-11-04 13:10:00,145.9,146.21,145.85,146.07,8843.0,145.9,146.21,145.85,146.07,8843.0
2019-11-04 13:20:00,146.03,146.28,146.03,146.14,6716.0,146.03,146.28,146.03,146.14,6716.0
2019-11-04 13:30:00,146.16,146.16,145.69,145.7,6015.0,146.16,146.16,145.69,145.7,6015.0
2019-11-04 13:40:00,145.7,145.96,145.68,145.96,19300.0,145.7,145.96,145.68,145.96,19300.0
2019-11-04 13:50:00,145.97,146.02,145.87,145.91,4459.0,145.97,146.02,145.87,145.91,4459.0
2019-11-04 14:00:00,145.9,145.9,145.74,145.9,5883.0,145.9,145.9,145.74,145.9,5883.0
2019-11-04 14:10:00,145.81,146.05,145.78,145.89,14237.0,145.81,146.05,145.78,145.89,14237.0
2019-11-04 14:20:00,145.92,145.92,145.6,145.75,8843.0,145.92,145.92,145.6,145.75,8843.0
2019-11-04 14:30:00,145.7,146.25,145.65,146.14,12167.0,145.7,146.25,145.65,146.14,12167.0
2019-11-04 14:40:00,145.95,146.01,145.79,145.87,5836.0,145.95,146.01,145.79,145.87,5836.0
2019-11-04 14:50:00,145.77,145.78,145.62,145.69,8426.0,145.77,145.78,145.62,145.69,8426.0
2019-11-04 15:00:00,145.75,145.79,145.67,145.71,6216.0,145.75,145.79,145.67,145.71,6216.0
2019-11-04 15:10:00,145.72,145.77,145.28,145.36,13136.0,145.72,145.77,145.28,145.36,13136.0
2019-11-04 15:20:00,145.33,145.52,145.17,145.24,4067.0,145.33,145.52,145.17,145.24,4067.0
2019-11-04 15:30:00,145.27,145.42,145.19,145.3,13093.0,145.27,145.42,145.19,145.3,13093.0
2019-11-04 15:40:00,145.3,145.62,145.28,145.53,23171.0,145.3,145.62,145.28,145.53,23171.0
2019-11-04 15:50:00,145.56,145.57,145.09,145.23,53676.0,145.56,145.57,145.09,145.23,53676.0
2019-11-05 09:30:00,145.23,145.89,144.4,144.81,26021.0,145.23,145.89,144.4,144.81,26021.0
2019-11-05 09:40:00,144.8,144.8,144.05,144.05,38631.0,144.8,144.8,144.05,144.05,38631.0
2019-11-05 09:50:00,144.06,144.52,144.05,144.1,14408.0,144.06,144.52,144.05,144.1,14408.0
2019-11-05 10:00:00,144.25,144.78,143.84,143.84,44164.0,144.25,144.78,143.84,143.84,44164.0
2019-11-05 10:10:00,143.85,143.86,142.61,142.67,12699.0,143.85,143.86,142.61,142.67,12699.0
2019-11-05 10:20:00,142.6,142.82,142.19,142.35,12863.0,142.6,142.82,142.19,142.35,12863.0
2019-11-05 10:30:00,142.45,142.67,142.39,142.5,10201.0,142.45,142.67,142.39,142.5,10201.0
2019-11-05 10:40:00,142.59,142.6,142.05,142.13,11303.0,142.59,142.6,142.05,142.13,11303.0
2019-11-05 10:50:00,142.08,142.52,141.8,142.52,12038.0,142.08,142.52,141.8,142.52,12038.0
2019-11-05 11:00:00,142.38,143.01,142.36,142.68,10179.0,142.38,143.01,142.36,142.68,10179.0
2019-11-05 11:10:00,142.75,143.2,142.57,143.11,7739.0,142.75,143.2,142.57,143.11,7739.0
2019-11-05 11:20:00,142.89,143.02,142.66,142.87,6247.0,142.89,143.02,142.66,142.87,6247.0
2019-11-05 11:30:00,142.89,142.97,142.76,142.84,4356.0,142.89,142.97,142.76,142.84,4356.0
2019-11-05 11:40:00,142.83,142.85,142.55,142.57,3649.0,142.83,142.85,142.55,142.57,3649.0
2019-11-05 11:50:00,142.55,143.07,142.55,142.85,6115.0,142.55,143.07,142.55,142.85,6115.0
2019-11-05 12:00:00,142.96,143.42,142.96,143.4,4954.0,142.96,143.42,142.96,143.4,4954.0
2019-11-05 12:10:00,143.39,143.39,143.21,143.22,3001.0,143.39,143.39,143.21,143.22,3001.0
2019-11-05 12:20:00,143.25,143.31,142.58,142.58,13111.0,143.25,143.31,142.58,142.58,13111.0
2019-11-05 12:30:00,142.64,142.64,142.3,142.33,5816.0,142.64,142.64,142.3,142.33,5816.0
2019-11-05 12:40:00,142.31,142.57,142.25,142.28,6646.0,142.31,142.57,142.25,142.28,6646.0
2019-11-05 12:50:00,142.2,142.2,141.56,141.72,6236.0,142.2,142.2,141.56,141.72,6236.0
2019-11-05 13:00:00,141.75,141.88,141.25,141.25,14247.0,141.75,141.88,141.25,141.25,14247.0
2019-11-05 13:10:00,141.2,141.37,141.19,141.27,10081.0,141.2,141.37,141.19,141.27,10081.0
2019-11-05 13:20:00,141.26,141.26,140.86,140.91,11943.0,141.26,141.26,140.86,140.91,11943.0
2019-11-05 13:30:00,140.89,140.9,140.47,140.69,12671.0,140.89,140.9,140.47,140.69,12671.0
2019-11-05 13:40:00,140.69,140.85,140.44,140.58,12931.0,140.69,140.85,140.44,140.58,12931.0
2019-11-05 13:50:00,140.62,140.81,140.45,140.65,18560.0,140.62,140.81,140.45,140.65,18560.0
2019-11-05 14:00:00,140.61,140.76,140.47,140.76,12696.0,140.61,140.76,140.47,140.76,12696.0
2019-11-05 14:10:00,140.87,141.28,140.87,141.05,11781.0,140.87,141.28,140.87,141.05,11781.0
2019-11-05 14:20:00,141.01,141.01,140.78,140.94,12212.0,141.01,141.01,140.78,140.94,12212.0
2019-11-05 14:30:00,140.94,140.99,140.71,140.82,10418.0,140.94,140.99,140.71,140.82,10418.0
2019-11-05 14:40:00,140.77,141.07,140.76,141.05,10415.0,140.77,141.07,140.76,141.05,10415.0
2019-11-05 14:50:00,141.08,141.43,140.93,141.03,76905.0,141.08,141.43,140.93,141.03,76905.0
2019-11-05 15:00:00,141.09,141.5,141.03,141.3,12477.0,141.09,141.5,141.03,141.3,12477.0
2019-11-05 15:10:00,141.24,141.68,141.17,141.28,16645.0,141.24,141.68,141.17,141.28,16645.0
2019-11-05 15:20:00,141.25,141.25,140.72,140.77,20412.0,141.25,141.25,140.72,140.77,20412.0
2019-11-05 15:30:00,140.76,141.11,140.56,140.87,27165.0,140.76,141.11,140.56,140.87,27165.0
2019-11-05 15:40:00,140.87,140.99,140.68,140.76,35182.0,140.87,140.99,140.68,140.76,35182.0
2019-11-05 15:50:00,140.74,141.14,140.61,140.68,123648.0,140.74,141.14,140.61,140.68,123648.0
2019-11-06 09:30:00,140.85,141.78,140.15,140.36,24372.0,140.85,141.78,140.15,140.36,24372.0
2019-11-06 09:40:00,140.36,141.08,139.69,140.96,32780.0,140.36,141.08,139.69,140.96,32780.0
2019-11-06 09:50:00,141.03,141.81,140.89,141.76,47890.0,141.03,141.81,140.89,141.76,47890.0
2019-11-06 10:00:00,141.55,142.11,141.29,142.03,36211.0,141.55,142.11,141.29,142.03,36211.0
2019-11-06 10:10:00,142.2,142.29,141.78,142.27,12344.0,142.2,142.29,141.78,142.27,12344.0
2019-11-06 10:20:00,142.4,142.52,141.9,142.04,7610.0,142.4,142.52,141.9,142.04,7610.0
2019-11-06 10:30:00,142.05,142.97,142.04,142.97,13990.0,142.05,142.97,142.04,142.97,13990.0
2019-11-06 10:40:00,142.94,143.26,142.78,143.23,17669.0,142.94,143.26,142.78,143.23,17669.0
2019-11-06 10:50:00,143.27,143.61,143.11,143.27,19456.0,143.27,143.61,143.11,143.27,19456.0
2019-11-06 11:00:00,143.1,143.42,143.09,143.19,14091.0,143.1,143.42,143.09,143.19,14091.0
2019-11-06 11:10:00,143.16,143.23,142.9,142.99,9949.0,143.16,143.23,142.9,142.99,9949.0
2019-11-06 11:20:00,143.03,143.09,142.64,142.81,8482.0,143.03,143.09,142.64,142.81,8482.0
2019-11-06 11:30:00,142.91,143.12,142.85,142.93,9328.0,142.91,143.12,142.85,142.93,9328.0
2019-11-06 11:40:00,142.97,143.06,142.26,142.36,7996.0,142.97,143.06,142.26,142.36,7996.0
2019-11-06 11:50:00,142.35,142.62,142.04,142.55,9084.0,142.35,142.62,142.04,142.55,9084.0
2019-11-06 12:00:00,142.65,143.22,142.59,143.18,12277.0,142.65,143.22,142.59,143.18,12277.0
2019-11-06 12:10:00,143.18,143.24,143.02,143.06,6622.0,143.18,143.24,143.02,143.06,6622.0
2019-11-06 12:20:00,143.09,143.13,142.88,143.05,6484.0,143.09,143.13,142.88,143.05,6484.0
2019-11-06 12:30:00,143.05,143.05,142.85,143.0,4605.0,143.05,143.05,142.85,143.0,4605.0
2019-11-06 12:40:00,142.99,143.02,142.62,142.74,5968.0,142.99,143.02,142.62,142.74,5968.0
2019-11-06 12:50:00,142.78,142.83,141.83,142.0,35460.0,142.78,142.83,141.83,142.0,35460.0
2019-11-06 13:00:00,142.02,142.4,141.94,142.17,9081.0,142.02,142.4,141.94,142.17,9081.0
2019-11-06 13:10:00,142.11,142.21,141.97,142.06,7390.0,142.11,142.21,141.97,142.06,7390.0
2019-11-06 13:20:00,142.1,142.1,141.88,141.89,6708.0,142.1,142.1,141.88,141.89,6708.0
2019-11-06 13:30:00,141.86,141.92,141.65,141.67,10584.0,141.86,141.92,141.65,141.67,10584.0
2019-11-06 13:40:00,141.67,141.81,141.34,141.34,6989.0,141.67,141.81,141.34,141.34,6989.0
2019-11-06 13:50:00,141.35,141.48,141.19,141.47,10351.0,141.35,141.48,141.19,141.47,10351.0
2019-11-06 14:00:00,141.5,141.78,141.44,141.75,9330.0,141.5,141.78,141.44,141.75,9330.0
2019-11-06 14:10:00,141.75,141.85,141.52,141.65,8471.0,141.75,141.85,141.52,141.65,8471.0
2019-11-06 14:20:00,141.65,141.67,141.51,141.58,7090.0,141.65,141.67,141.51,141.58,7090.0
2019-11-06 14:30:00,141.59,141.63,141.2,141.21,5979.0,141.59,141.63,141.2,141.21,5979.0
2019-11-06 14:40:00,141.24,141.28,141.03,141.08,7352.0,141.24,141.28,141.03,141.08,7352.0
2019-11-06 14:50:00,141.07,141.31,141.07,141.25,5707.0,141.07,141.31,141.07,141.25,5707.0
2019-11-06 15:00:00,141.28,141.39,141.13,141.39,7442.0,141.28,141.39,141.13,141.39,7442.0
2019-11-06 15:10:00,141.39,141.51,141.35,141.4,5325.0,141.39,141.51,141.35,141.4,5325.0
2019-11-06 15:20:00,141.44,141.57,141.3,141.3,8144.0,141.44,141.57,141.3,141.3,8144.0
2019-11-06 15:30:00,141.28,141.32,141.11,141.13,12647.0,141.28,141.32,141.11,141.13,12647.0
2019-11-06 15:40:00,141.17,141.32,141.13,141.3,20897.0,141.17,141.32,141.13,141.3,20897.0
2019-11-06 15:50:00,141.3,141.4,140.83,140.89,106543.0,141.3,141.4,140.83,140.89,106543.0
2019-11-07 09:30:00,140.46,141.5,140.0,140.95,46439.0,140.46,141.5,140.0,140.95,46439.0
2019-11-07 09:40:00,141.26,142.46,141.21,142.35,59324.0,141.26,142.46,141.21,142.35,59324.0
2019-11-07 09:50:00,142.23,143.14,141.79,143.01,25691.0,142.23,143.14,141.79,143.01,25691.0
2019-11-07 10:00:00,143.15,143.18,141.75,142.0,17743.0,143.15,143.18,141.75,142.0,17743.0
2019-11-07 10:10:00,141.89,142.73,141.88,142.61,9220.0,141.89,142.73,141.88,142.61,9220.0
2019-11-07 10:20:00,142.5,142.87,142.17,142.19,8355.0,142.5,142.87,142.17,142.19,8355.0
2019-11-07 10:30:00,142.27,142.42,142.05,142.34,18379.0,142.27,142.42,142.05,142.34,18379.0
2019-11-07 10:40:00,142.36,142.59,142.28,142.28,10415.0,142.36,142.59,142.28,142.28,10415.0
2019-11-07 10:50:00,142.4,142.72,142.36,142.62,6483.0,142.4,142.72,142.36,142.62,6483.0
2019-11-07 11:00:00,142.68,143.25,142.68,143.14,10708.0,142.68,143.25,142.68,143.14,10708.0
2019-11-07 11:10:00,143.18,143.74,143.18,143.74,22293.0,143.18,143.74,143.18,143.74,22293.0
2019-11-07 11:20:00,143.76,143.83,142.98,142.98,19534.0,143.76,143.83,142.98,142.98,19534.0
2019-11-07 11:30:00,143.0,143.13,142.8,142.81,11784.0,143.0,143.13,142.8,142.81,11784.0
2019-11-07 11:40:00,142.77,142.87,142.49,142.6,13190.0,142.77,142.87,142.49,142.6,13190.0
2019-11-07 11:50:00,142.76,143.18,142.62,143.17,4005.0,142.76,143.18,142.62,143.17,4005.0
2019-11-07 12:00:00,143.09,143.26,142.88,143.14,6875.0,143.09,143.26,142.88,143.14,6875.0
2019-11-07 12:10:00,143.17,143.23,142.4,142.4,6646.0,143.17,143.23,142.4,142.4,6646.0
2019-11-07 12:20:00,142.42,142.57,142.05,142.22,20440.0,142.42,142.57,142.05,142.22,20440.0
2019-11-07 12:30:00,142.14,142.15,141.84,141.98,9940.0,142.14,142.15,141.84,141.98,9940.0
2019-11-07 12:40:00,141.98,142.03,141.84,141.96,3933.0,141.98,142.03,141.84,141.96,3933.0
2019-11-07 12:50:00,142.01,142.03,141.81,141.92,3447.0,142.01,142.03,141.81,141.92,3447.0
2019-11-07 13:00:00,141.92,142.08,141.85,142.02,3750.0,141.92,142.08,141.85,142.02,3750.0
2019-11-07 13:10:00,142.09,142.09,141.78,141.78,4511.0,142.09,142.09,141.78,141.78,4511.0
2019-11-07 13:20:00,141.82,141.82,141.58,141.69,5319.0,141.82,141.82,141.58,141.69,5319.0
2019-11-07 13:30:00,141.66,141.89,141.65,141.77,7955.0,141.66,141.89,141.65,141.77,7955.0
2019-11-07 13:40:00,141.83,142.02,141.83,141.91,3400.0,141.83,142.02,141.83,141.91,3400.0
2019-11-07 13:50:00,141.89,142.0,141.85,141.97,5463.0,141.89,142.0,141.85,141.97,5463.0
2019-11-07 14:00:00,141.94,141.95,141.71,141.8,13443.0,141.94,141.95,141.71,141.8,13443.0
2019-11-07 14:10:00,141.67,141.72,141.54,141.64,5190.0,141.67,141.72,141.54,141.64,5190.0
2019-11-07 14:20:00,141.65,141.8,141.62,141.69,6169.0,141.65,141.8,141.62,141.69,6169.0
2019-11-07 14:30:00,141.65,141.71,141.47,141.61,13109.0,141.65,141.71,141.47,141.61,13109.0
2019-11-07 14:40:00,141.65,141.78,141.16,141.17,12269.0,141.65,141.78,141.16,141.17,12269.0
2019-11-07 14:50:00,141.0,141.4,140.89,141.34,7031.0,141.0,141.4,140.89,141.34,7031.0
2019-11-07 15:00:00,141.31,141.38,141.2,141.21,11501.0,141.31,141.38,141.2,141.21,11501.0
2019-11-07 15:10:00,141.17,141.26,140.97,141.0,4650.0,141.17,141.26,140.97,141.0,4650.0
2019-11-07 15:20:00,141.02,141.14,140.85,141.1,4763.0,141.02,141.14,140.85,141.1,4763.0
2019-11-07 15:30:00,141.07,141.08,140.68,140.68,15953.0,141.07,141.08,140.68,140.68,15953.0
2019-11-07 15:40:00,140.63,140.76,140.43,140.62,21050.0,140.63,140.76,140.43,140.62,21050.0
2019-11-07 15:50:00,140.61,141.01,140.58,140.94,47398.0,140.61,141.01,140.58,140.94,47398.0
2019-11-08 09:30:00,140.87,140.87,139.18,140.08,28140.0,140.87,140.87,139.18,140.08,28140.0
2019-11-08 09:40:00,140.09,141.51,140.09,140.93,9998.0,140.09,141.51,140.09,140.93,9998.0
2019-11-08 09:50:00,140.98,141.53,140.82,140.82,11767.0,140.98,141.53,140.82,140.82,11767.0
2019-11-08 10:00:00,140.96,141.11,140.28,141.11,10744.0,140.96,141.11,140.28,141.11,10744.0
2019-11-08 10:10:00,141.1,141.82,141.06,141.43,10301.0,141.1,141.82,141.06,141.43,10301.0
2019-11-08 10:20:00,141.39,141.94,141.28,141.87,7450.0,141.39,141.94,141.28,141.87,7450.0
2019-11-08 10:30:00,141.81,142.24,141.73,141.85,13869.0,141.81,142.24,141.73,141.85,13869.0
2019-11-08 10:40:00,141.81,141.96,141.55,141.73,11230.0,141.81,141.96,141.55,141.73,11230.0
2019-11-08 10:50:00,141.68,141.86,141.47,141.76,6724.0,141.68,141.86,141.47,141.76,6724.0
2019-11-08 11:00:00,141.78,142.2,141.66,141.81,13656.0,141.78,142.2,141.66,141.81,13656.0
2019-11-08 11:10:00,141.86,141.94,141.51,141.51,20040.0,141.86,141.94,141.51,141.51,20040.0
2019-11-08 11:20:00,141.61,141.62,141.12,141.17,5267.0,141.61,141.62,141.12,141.17,5267.0
2019-11-08 11:30:00,141.17,141.48,141.03,141.41,6723.0,141.17,141.48,141.03,141.41,6723.0
2019-11-08 11:40:00,141.44,141.97,141.32,141.92,9478.0,141.44,141.97,141.32,141.92,9478.0
2019-11-08 11:50:00,141.86,141.93,141.7,141.7,8938.0,141.86,141.93,141.7,141.7,8938.0
2019-11-08 12:00:00,141.84,142.24,141.8,142.22,14939.0,141.84,142.24,141.8,142.22,14939.0
2019-11-08 12:10:00,142.23,142.62,142.23,142.5,9435.0,142.23,142.62,142.23,142.5,9435.0
2019-11-08 12:20:00,142.49,142.66,142.26,142.59,31153.0,142.49,142.66,142.26,142.59,31153.0
2019-11-08 12:30:00,142.65,143.0,142.65,142.71,16611.0,142.65,143.0,142.65,142.71,16611.0
2019-11-08 12:40:00,142.71,142.72,142.4,142.44,5650.0,142.71,142.72,142.4,142.44,5650.0
2019-11-08 12:50:00,142.43,142.65,142.08,142.58,7589.0,142.43,142.65,142.08,142.58,7589.0
2019-11-08 13:00:00,142.57,142.81,142.57,142.68,8654.0,142.57,142.81,142.57,142.68,8654.0
2019-11-08 13:10:00,142.67,142.9,142.66,142.88,11263.0,142.67,142.9,142.66,142.88,11263.0
2019-11-08 13:20:00,142.93,142.94,142.64,142.72,4894.0,142.93,142.94,142.64,142.72,4894.0
2019-11-08 13:30:00,142.72,142.96,142.7,142.96,6740.0,142.72,142.96,142.7,142.96,6740.0
2019-11-08 13:40:00,142.96,143.0,142.85,142.89,9149.0,142.96,143.0,142.85,142.89,9149.0
2019-11-08 13:50:00,142.87,143.35,142.83,143.19,9331.0,142.87,143.35,142.83,143.19,9331.0
2019-11-08 14:00:00,143.2,143.49,143.13,143.17,10511.0,143.2,143.49,143.13,143.17,10511.0
2019-11-08 14:10:00,143.19,143.23,143.04,143.17,8366.0,143.19,143.23,143.04,143.17,8366.0
2019-11-08 14:20:00,143.18,143.32,143.14,143.3,6773.0,143.18,143.32,143.14,143.3,6773.0
2019-11-08 14:30:00,143.35,143.4,142.98,143.1,9734.0,143.35,143.4,142.98,143.1,9734.0
2019-11-08 14:40:00,143.1,143.24,143.09,143.24,10252.0,143.1,143.24,143.09,143.24,10252.0
2019-11-08 14:50:00,143.28,143.63,143.27,143.63,15782.0,143.28,143.63,143.27,143.63,15782.0
2019-11-08 15:00:00,143.6,143.6,143.24,143.37,8830.0,143.6,143.6,143.24,143.37,8830.0
2019-11-08 15:10:00,143.37,143.4,143.26,143.35,13922.0,143.37,143.4,143.26,143.35,13922.0
2019-11-08 15:20:00,143.38,143.56,143.35,143.55,13282.0,143.38,143.56,143.35,143.55,13282.0
2019-11-08 15:30:00,143.53,143.87,143.48,143.82,20253.0,143.53,143.87,143.48,143.82,20253.0
2019-11-08 15:40:00,143.84,143.85,143.71,143.81,29431.0,143.84,143.85,143.71,143.81,29431.0
2019-11-08 15:50:00,143.87,143.94,143.6,143.82,97076.0,143.87,143.94,143.6,143.82,97076.0
2019-11-11 09:30:00,143.12,143.51,142.37,143.1,18461.0,143.12,143.51,142.37,143.1,18461.0
2019-11-11 09:40:00,143.09,144.12,142.94,143.94,16339.0,143.09,144.12,142.94,143.94,16339.0
2019-11-11 09:50:00,144.09,144.72,143.62,143.62,9205.0,144.09,144.72,143.62,143.62,9205.0
2019-11-11 10:00:00,143.69,143.69,142.62,143.66,7089.0,143.69,143.69,142.62,143.66,7089.0
2019-11-11 10:10:00,143.66,143.97,143.43,143.96,4647.0,143.66,143.97,143.43,143.96,4647.0
2019-11-11 10:20:00,144.09,144.63,143.91,144.63,6411.0,144.09,144.63,143.91,144.63,6411.0
2019-11-11 10:30:00,144.57,144.59,144.28,144.53,7301.0,144.57,144.59,144.28,144.53,7301.0
2019-11-11 10:40:00,144.56,145.25,144.37,144.5,14149.0,144.56,145.25,144.37,144.5,14149.0
2019-11-11 10:50:00,144.4,144.76,144.4,144.65,8184.0,144.4,144.76,144.4,144.65,8184.0
2019-11-11 11:00:00,144.7,145.42,144.68,145.34,15317.0,144.7,145.42,144.68,145.34,15317.0
2019-11-11 11:10:00,145.51,145.79,145.11,145.3,19868.0,145.51,145.79,145.11,145.3,19868.0
2019-11-11 11:20:00,145.39,145.43,145.0,145.05,15920.0,145.39,145.43,145.0,145.05,15920.0
2019-11-11 11:30:00,144.97,144.97,144.21,144.23,6899.0,144.97,144.97,144.21,144.23,6899.0
2019-11-11 11:40:00,144.16,144.37,143.98,144.11,5194.0,144.16,144.37,143.98,144.11,5194.0
2019-11-11 11:50:00,144.16,144.55,144.16,144.55,4854.0,144.16,144.55,144.16,144.55,4854.0
2019-11-11 12:00:00,144.61,144.61,143.87,144.0,10026.0,144.61,144.61,143.87,144.0,10026.0
2019-11-11 12:10:00,144.05,144.45,144.05,144.45,4168.0,144.05,144.45,144.05,144.45,4168.0
2019-11-11 12:20:00,144.46,144.59,144.31,144.4,3624.0,144.46,144.59,144.31,144.4,3624.0
2019-11-11 12:30:00,144.31,144.75,144.31,144.75,5789.0,144.31,144.75,144.31,144.75,5789.0
2019-11-11 12:40:00,144.83,144.85,144.64,144.72,3531.0,144.83,144.85,144.64,144.72,3531.0
2019-11-11 12:50:00,144.7,144.71,144.56,144.58,9369.0,144.7,144.71,144.56,144.58,9369.0
2019-11-11 13:00:00,144.34,144.47,144.21,144.27,4848.0,144.34,144.47,144.21,144.27,4848.0
2019-11-11 13:10:00,144.36,144.75,144.36,144.73,5431.0,144.36,144.75,144.36,144.73,5431.0
2019-11-11 13:20:00,144.74,145.02,144.74,145.01,4968.0,144.74,145.02,144.74,145.01,4968.0
2019-11-11 13:30:00,145.06,145.09,144.77,144.78,2102.0,145.06,145.09,144.77,144.78,2102.0
2019-11-11 13:40:00,144.73,144.89,144.68,144.89,3334.0,144.73,144.89,144.68,144.89,3334.0
2019-11-11 13:50:00,144.89,144.9,144.65,144.69,3050.0,144.89,144.9,144.65,144.69,3050.0
2019-11-11 14:00:00,144.64,144.64,144.46,144.57,4630.0,144.64,144.64,144.46,144.57,4630.0
2019-11-11 14:10:00,144.6,144.62,144.4,144.41,4318.0,144.6,144.62,144.4,144.41,4318.0
2019-11-11 14:20:00,144.43,144.98,144.4,144.96,7259.0,144.43,144.98,144.4,144.96,7259.0
2019-11-11 14:30:00,144.94,145.13,144.86,144.87,4096.0,144.94,145.13,144.86,144.87,4096.0
2019-11-11 14:40:00,144.75,144.76,144.61,144.66,3867.0,144.75,144.76,144.61,144.66,3867.0
2019-11-11 14:50:00,144.71,144.82,144.65,144.72,4591.0,144.71,144.82,144.65,144.72,4591.0
2019-11-11 15:00:00,144.68,144.68,144.32,144.35,3199.0,144.68,144.68,144.32,144.35,3199.0
2019-11-11 15:10:00,144.36,144.52,144.35,144.35,5338.0,144.36,144.52,144.35,144.35,5338.0
2019-11-11 15:20:00,144.37,144.38,144.14,144.22,8225.0,144.37,144.38,144.14,144.22,8225.0
2019-11-11 15:30:00,144.25,144.56,144.25,144.42,11085.0,144.25,144.56,144.25,144.42,11085.0
2019-11-11 15:40:00,144.38,144.46,144.32,144.36,14243.0,144.38,144.46,144.32,144.36,14243.0
2019-11-11 15:50:00,144.3,144.85,144.17,144.7,58552.0,144.3,144.85,144.17,144.7,58552.0
2019-11-12 09:30:00,144.7,145.87,144.61,145.83,13732.0,144.7,145.87,144.61,145.83,13732.0
2019-11-12 09:40:00,145.53,147.61,145.41,147.22,48923.0,145.53,147.61,145.41,147.22,48923.0
2019-11-12 09:50:00,147.2,147.7,146.89,147.3,17505.0,147.2,147.7,146.89,147.3,17505.0
2019-11-12 10:00:00,147.34,147.35,146.92,147.22,56506.0,147.34,147.35,146.92,147.22,56506.0
2019-11-12 10:10:00,147.29,147.35,146.62,146.96,9487.0,147.29,147.35,146.62,146.96,9487.0
2019-11-12 10:20:00,146.95,147.35,146.81,147.31,10808.0,146.95,147.35,146.81,147.31,10808.0
2019-11-12 10:30:00,147.28,147.35,146.86,147.09,14403.0,147.28,147.35,146.86,147.09,14403.0
2019-11-12 10:40:00,147.11,147.31,146.81,147.2,24034.0,147.11,147.31,146.81,147.2,24034.0
2019-11-12 10:50:00,147.24,147.71,147.2,147.47,17762.0,147.24,147.71,147.2,147.47,17762.0
2019-11-12 11:00:00,147.36,147.39,146.43,146.44,12593.0,147.36,147.39,146.43,146.44,12593.0
2019-11-12 11:10:00,146.44,146.44,146.09,146.2,9528.0,146.44,146.44,146.09,146.2,9528.0
2019-11-12 11:20:00,146.24,146.63,146.24,146.5,10218.0,146.24,146.63,146.24,146.5,10218.0
2019-11-12 11:30:00,146.64,146.95,146.59,146.81,12407.0,146.64,146.95,146.59,146.81,12407.0
2019-11-12 11:40:00,146.9,146.91,146.53,146.64,14708.0,146.9,146.91,146.53,146.64,14708.0
2019-11-12 11:50:00,146.59,146.64,146.48,146.5,5697.0,146.59,146.64,146.48,146.5,5697.0
2019-11-12 12:00:00,146.54,146.68,146.44,146.68,8872.0,146.54,146.68,146.44,146.68,8872.0
2019-11-12 12:10:00,146.61,147.11,146.61,147.03,9102.0,146.61,147.11,146.61,147.03,9102.0
2019-11-12 12:20:00,146.88,146.88,146.49,146.55,3269.0,146.88,146.88,146.49,146.55,3269.0
2019-11-12 12:30:00,146.58,146.61,146.48,146.49,5100.0,146.58,146.61,146.48,146.49,5100.0
2019-11-12 12:40:00,146.54,146.61,146.51,146.56,8424.0,146.54,146.61,146.51,146.56,8424.0
2019-11-12 12:50:00,146.59,146.81,146.47,146.81,161340.0,146.59,146.81,146.47,146.81,161340.0
2019-11-12 13:00:00,146.83,146.86,146.6,146.62,2496.0,146.83,146.86,146.6,146.62,2496.0
2019-11-12 13:10:00,146.67,147.3,146.66,147.24,14400.0,146.67,147.3,146.66,147.24,14400.0
2019-11-12 13:20:00,147.17,147.36,147.13,147.3,11127.0,147.17,147.36,147.13,147.3,11127.0
2019-11-12 13:30:00,147.33,147.51,147.1,147.37,25723.0,147.33,147.51,147.1,147.37,25723.0
2019-11-12 13:40:00,147.4,147.52,147.35,147.49,12600.0,147.4,147.52,147.35,147.49,12600.0
2019-11-12 13:50:00,147.51,147.63,146.95,147.02,8988.0,147.51,147.63,146.95,147.02,8988.0
2019-11-12 14:00:00,146.91,146.92,146.53,146.71,4510.0,146.91,146.92,146.53,146.71,4510.0
2019-11-12 14:10:00,146.69,146.69,145.91,146.12,6334.0,146.69,146.69,145.91,146.12,6334.0
2019-11-12 14:20:00,146.1,146.19,145.74,145.81,6533.0,146.1,146.19,145.74,145.81,6533.0
2019-11-12 14:30:00,145.7,146.01,145.7,145.91,7432.0,145.7,146.01,145.7,145.91,7432.0
2019-11-12 14:40:00,145.93,145.93,145.65,145.76,5772.0,145.93,145.93,145.65,145.76,5772.0
2019-11-12 14:50:00,145.66,145.68,145.4,145.47,4960.0,145.66,145.68,145.4,145.47,4960.0
2019-11-12 15:00:00,145.49,145.7,145.46,145.67,6940.0,145.49,145.7,145.46,145.67,6940.0
2019-11-12 15:10:00,145.64,145.69,145.45,145.46,4768.0,145.64,145.69,145.45,145.46,4768.0
2019-11-12 15:20:00,145.46,145.71,145.42,145.65,8985.0,145.46,145.71,145.42,145.65,8985.0
2019-11-12 15:30:00,145.63,146.01,145.57,145.99,20128.0,145.63,146.01,145.57,145.99,20128.0
2019-11-12 15:40:00,145.99,146.17,145.92,146.03,13361.0,145.99,146.17,145.92,146.03,13361.0
2019-11-12 15:50:00,146.03,146.74,145.97,146.67,99124.0,146.03,146.74,145.97,146.67,99124.0
2019-11-13 09:30:00,146.05,146.07,145.0,145.72,13247.0,146.05,146.07,145.0,145.72,13247.0
2019-11-13 09:40:00,145.67,146.35,145.25,145.25,8875.0,145.67,146.35,145.25,145.25,8875.0
2019-11-13 09:50:00,145.26,145.57,144.85,145.24,14357.0,145.26,145.57,144.85,145.24,14357.0
2019-11-13 10:00:00,145.07,145.83,144.93,145.78,11050.0,145.07,145.83,144.93,145.78,11050.0
2019-11-13 10:10:00,145.59,146.6,145.49,146.59,11737.0,145.59,146.6,145.49,146.59,11737.0
2019-11-13 10:20:00,146.65,146.66,146.09,146.65,13159.0,146.65,146.66,146.09,146.65,13159.0
2019-11-13 10:30:00,146.64,146.75,146.19,146.75,11574.0,146.64,146.75,146.19,146.75,11574.0
2019-11-13 10:40:00,146.67,146.81,146.59,146.59,9257.0,146.67,146.81,146.59,146.59,9257.0
2019-11-13 10:50:00,146.52,146.67,146.46,146.5,5194.0,146.52,146.67,146.46,146.5,5194.0
2019-11-13 11:00:00,146.68,146.76,146.21,146.21,4315.0,146.68,146.76,146.21,146.21,4315.0
2019-11-13 11:10:00,146.04,146.31,145.95,146.22,11238.0,146.04,146.31,145.95,146.22,11238.0
2019-11-13 11:20:00,146.22,146.41,146.14,146.14,5205.0,146.22,146.41,146.14,146.14,5205.0
2019-11-13 11:30:00,146.2,146.74,146.2,146.48,3256.0,146.2,146.74,146.2,146.48,3256.0
2019-11-13 11:40:00,146.28,146.44,146.16,146.28,6188.0,146.28,146.44,146.16,146.28,6188.0
2019-11-13 11:50:00,146.21,146.4,146.21,146.32,2151.0,146.21,146.4,146.21,146.32,2151.0
2019-11-13 12:00:00,146.41,146.53,146.25,146.53,2707.0,146.41,146.53,146.25,146.53,2707.0
2019-11-13 12:10:00,146.6,146.87,146.6,146.87,2011.0,146.6,146.87,146.6,146.87,2011.0
2019-11-13 12:20:00,146.81,147.01,146.81,146.91,4629.0,146.81,147.01,146.81,146.91,4629.0
2019-11-13 12:30:00,146.96,146.96,146.8,146.8,2694.0,146.96,146.96,146.8,146.8,2694.0
2019-11-13 12:40:00,146.75,146.77,146.41,146.48,7889.0,146.75,146.77,146.41,146.48,7889.0
2019-11-13 12:50:00,146.63,146.66,146.5,146.56,2855.0,146.63,146.66,146.5,146.56,2855.0
2019-11-13 13:00:00,146.55,147.22,146.51,147.16,23638.0,146.55,147.22,146.51,147.16,23638.0
2019-11-13 13:10:00,147.18,147.33,147.17,147.23,4171.0,147.18,147.33,147.17,147.23,4171.0
2019-11-13 13:20:00,147.22,147.37,147.19,147.37,3579.0,147.22,147.37,147.19,147.37,3579.0
2019-11-13 13:30:00,147.31,147.62,147.31,147.47,13173.0,147.31,147.62,147.31,147.47,13173.0
2019-11-13 13:40:00,147.44,147.44,147.04,147.19,5120.0,147.44,147.44,147.04,147.19,5120.0
2019-11-13 13:50:00,147.27,147.29,146.96,147.05,19997.0,147.27,147.29,146.96,147.05,19997.0
2019-11-13 14:00:00,147.02,147.24,146.91,147.24,7719.0,147.02,147.24,146.91,147.24,7719.0
2019-11-13 14:10:00,147.17,147.32,147.09,147.25,6918.0,147.17,147.32,147.09,147.25,6918.0
2019-11-13 14:20:00,147.17,147.37,147.1,147.37,4633.0,147.17,147.37,147.1,147.37,4633.0
2019-11-13 14:30:00,147.42,147.58,147.31,147.58,5393.0,147.42,147.58,147.31,147.58,5393.0
2019-11-13 14:40:00,147.57,147.81,147.55,147.71,5055.0,147.57,147.81,147.55,147.71,5055.0
2019-11-13 14:50:00,147.69,147.96,147.68,147.96,16019.0,147.69,147.96,147.68,147.96,16019.0
2019-11-13 15:00:00,148.0,148.04,147.8,147.8,13095.0,148.0,148.04,147.8,147.8,13095.0
2019-11-13 15:10:00,147.81,148.23,147.78,148.23,13077.0,147.81,148.23,147.78,148.23,13077.0
2019-11-13 15:20:00,148.22,148.35,148.17,148.21,14411.0,148.22,148.35,148.17,148.21,14411.0
2019-11-13 15:30:00,148.19,148.25,147.96,147.97,20940.0,148.19,148.25,147.96,147.97,20940.0
2019-11-13 15:40:00,147.95,148.19,147.93,148.15,20282.0,147.95,148.19,147.93,148.15,20282.0
2019-11-13 15:50:00,148.2,148.53,148.08,148.39,132709.0,148.2,148.53,148.08,148.39,132709.0
2019-11-14 09:30:00,147.95,149.0,147.95,148.45,13200.0,147.95,149.0,147.95,148.45,13200.0
2019-11-14 09:40:00,148.33,148.42,147.81,148.31,8738.0,148.33,148.42,147.81,148.31,8738.0
2019-11-14 09:50:00,148.38,148.66,148.12,148.2,12334.0,148.38,148.66,148.12,148.2,12334.0
2019-11-14 10:00:00,148.24,149.09,148.24,148.76,16312.0,148.24,149.09,148.24,148.76,16312.0
2019-11-14 10:10:00,148.83,148.91,148.6,148.8,15874.0,148.83,148.91,148.6,148.8,15874.0
2019-11-14 10:20:00,148.91,148.97,148.69,148.84,4865.0,148.91,148.97,148.69,148.84,4865.0
2019-11-14 10:30:00,148.84,148.84,148.39,148.66,4200.0,148.84,148.84,148.39,148.66,4200.0
2019-11-14 10:40:00,148.64,148.84,148.62,148.75,6253.0,148.64,148.84,148.62,148.75,6253.0
2019-11-14 10:50:00,148.81,148.85,148.44,148.6,4765.0,148.81,148.85,148.44,148.6,4765.0
2019-11-14 11:00:00,148.82,149.01,148.69,149.01,3587.0,148.82,149.01,148.69,149.01,3587.0
2019-11-14 11:10:00,148.91,148.92,148.64,148.9,6057.0,148.91,148.92,148.64,148.9,6057.0
2019-11-14 11:20:00,148.91,148.99,148.68,148.89,6892.0,148.91,148.99,148.68,148.89,6892.0
2019-11-14 11:30:00,148.86,148.95,148.61,148.9,2708.0,148.86,148.95,148.61,148.9,2708.0
2019-11-14 11:40:00,148.83,148.85,148.32,148.4,13262.0,148.83,148.85,148.32,148.4,13262.0
2019-11-14 11:50:00,148.38,148.54,148.29,148.46,10076.0,148.38,148.54,148.29,148.46,10076.0
2019-11-14 12:00:00,148.47,148.68,148.42,148.68,7186.0,148.47,148.68,148.42,148.68,7186.0
2019-11-14 12:10:00,148.71,149.04,148.71,149.04,6537.0,148.71,149.04,148.71,149.04,6537.0
2019-11-14 12:20:00,148.95,149.52,148.95,149.49,7956.0,148.95,149.52,148.95,149.49,7956.0
2019-11-14 12:30:00,149.47,149.51,148.96,149.1,5846.0,149.47,149.51,148.96,149.1,5846.0
2019-11-14 12:40:00,149.11,149.38,149.11,149.36,6382.0,149.11,149.38,149.11,149.36,6382.0
2019-11-14 12:50:00,149.38,149.75,149.32,149.68,11424.0,149.38,149.75,149.32,149.68,11424.0
2019-11-14 13:00:00,149.7,149.75,149.45,149.52,9670.0,149.7,149.75,149.45,149.52,9670.0
2019-11-14 13:10:00,149.51,149.63,149.47,149.55,4004.0,149.51,149.63,149.47,149.55,4004.0
2019-11-14 13:20:00,149.59,149.71,149.4,149.66,14801.0,149.59,149.71,149.4,149.66,14801.0
2019-11-14 13:30:00,149.64,149.66,149.55,149.64,4497.0,149.64,149.66,149.55,149.64,4497.0
2019-11-14 13:40:00,149.6,149.7,149.5,149.66,5950.0,149.6,149.7,149.5,149.66,5950.0
2019-11-14 13:50:00,149.68,149.74,149.13,149.3,11879.0,149.68,149.74,149.13,149.3,11879.0
2019-11-14 14:00:00,149.25,149.44,149.04,149.05,4358.0,149.25,149.44,149.04,149.05,4358.0
2019-11-14 14:10:00,149.1,149.38,148.99,149.36,8674.0,149.1,149.38,148.99,149.36,8674.0
2019-11-14 14:20:00,149.38,149.57,149.38,149.51,6713.0,149.38,149.57,149.38,149.51,6713.0
2019-11-14 14:30:00,149.48,149.56,149.3,149.42,7330.0,149.48,149.56,149.3,149.42,7330.0
2019-11-14 14:40:00,149.33,149.43,149.28,149.33,2349.0,149.33,149.43,149.28,149.33,2349.0
2019-11-14 14:50:00,149.25,149.3,148.8,148.89,4927.0,149.25,149.3,148.8,148.89,4927.0
2019-11-14 15:00:00,148.91,149.01,148.85,148.98,8757.0,148.91,149.01,148.85,148.98,8757.0
2019-11-14 15:10:00,148.95,148.95,148.74,148.8,4746.0,148.95,148.95,148.74,148.8,4746.0
2019-11-14 15:20:00,148.79,149.04,148.79,149.03,6443.0,148.79,149.04,148.79,149.03,6443.0
2019-11-14 15:30:00,149.0,149.13,148.92,148.95,8901.0,149.0,149.13,148.92,148.95,8901.0
2019-11-14 15:40:00,148.96,149.05,148.86,148.91,18850.0,148.96,149.05,148.86,148.91,18850.0
2019-11-14 15:50:00,148.92,149.03,148.66,148.71,55004.0,148.92,149.03,148.66,148.71,55004.0
2019-11-15 09:30:00,149.01,149.42,148.0,148.38,42316.0,149.01,149.42,148.0,148.38,42316.0
2019-11-15 09:40:00,148.5,149.01,148.49,148.99,5767.0,148.5,149.01,148.49,148.99,5767.0
2019-11-15 09:50:00,148.98,149.37,148.81,149.2,6379.0,148.98,149.37,148.81,149.2,6379.0
2019-11-15 10:00:00,149.12,149.7,149.12,149.65,17589.0,149.12,149.7,149.12,149.65,17589.0
2019-11-15 10:10:00,149.61,149.71,149.37,149.69,11005.0,149.61,149.71,149.37,149.69,11005.0
2019-11-15 10:20:00,149.64,149.83,149.45,149.8,12749.0,149.64,149.83,149.45,149.8,12749.0
2019-11-15 10:30:00,149.86,150.07,149.77,149.84,13453.0,149.86,150.07,149.77,149.84,13453.0
2019-11-15 10:40:00,149.74,150.27,149.74,150.24,11778.0,149.74,150.27,149.74,150.24,11778.0
2019-11-15 10:50:00,150.2,150.3,149.92,150.1,8288.0,150.2,150.3,149.92,150.1,8288.0
2019-11-15 11:00:00,150.22,150.52,150.16,150.44,11534.0,150.22,150.52,150.16,150.44,11534.0
2019-11-15 11:10:00,150.51,150.59,150.19,150.46,9562.0,150.51,150.59,150.19,150.46,9562.0
2019-11-15 11:20:00,150.46,150.61,150.37,150.37,56087.0,150.46,150.61,150.37,150.37,56087.0
2019-11-15 11:30:00,150.17,151.02,150.13,150.81,23333.0,150.17,151.02,150.13,150.81,23333.0
2019-11-15 11:40:00,150.71,150.87,150.61,150.81,6495.0,150.71,150.87,150.61,150.81,6495.0
2019-11-15 11:50:00,150.81,150.96,150.75,150.93,7318.0,150.81,150.96,150.75,150.93,7318.0
2019-11-15 12:00:00,150.94,151.24,150.91,151.21,9916.0,150.94,151.24,150.91,151.21,9916.0
2019-11-15 12:10:00,151.24,151.5,151.21,151.39,10156.0,151.24,151.5,151.21,151.39,10156.0
2019-11-15 12:20:00,151.36,151.77,151.3,151.77,20717.0,151.36,151.77,151.3,151.77,20717.0
2019-11-15 12:30:00,151.78,151.99,151.65,151.82,55632.0,151.78,151.99,151.65,151.82,55632.0
2019-11-15 12:40:00,151.77,152.23,151.66,152.12,37351.0,151.77,152.23,151.66,152.12,37351.0
2019-11-15 12:50:00,152.0,152.38,151.97,152.36,9383.0,152.0,152.38,151.97,152.36,9383.0
2019-11-15 13:00:00,152.37,152.48,152.19,152.42,13980.0,152.37,152.48,152.19,152.42,13980.0
2019-11-15 13:10:00,152.42,153.05,152.4,152.97,38804.0,152.42,153.05,152.4,152.97,38804.0
2019-11-15 13:20:00,152.98,153.0,151.98,152.22,37954.0,152.98,153.0,151.98,152.22,37954.0
2019-11-15 13:30:00,152.22,152.9,152.18,152.83,22803.0,152.22,152.9,152.18,152.83,22803.0
2019-11-15 13:40:00,152.85,152.99,152.57,152.86,48699.0,152.85,152.99,152.57,152.86,48699.0
2019-11-15 13:50:00,152.89,153.15,152.83,153.03,40287.0,152.89,153.15,152.83,153.03,40287.0
2019-11-15 14:00:00,153.06,153.5,153.02,153.49,70062.0,153.06,153.5,153.02,153.49,70062.0
2019-11-15 14:10:00,153.49,153.61,152.65,152.78,74158.0,153.49,153.61,152.65,152.78,74158.0
2019-11-15 14:20:00,152.8,153.03,152.72,152.97,43838.0,152.8,153.03,152.72,152.97,43838.0
2019-11-15 14:30:00,153.0,153.31,152.77,153.22,34553.0,153.0,153.31,152.77,153.22,34553.0
2019-11-15 14:40:00,153.23,153.46,153.14,153.15,31814.0,153.23,153.46,153.14,153.15,31814.0
2019-11-15 14:50:00,153.13,153.33,153.12,153.27,18827.0,153.13,153.33,153.12,153.27,18827.0
2019-11-15 15:00:00,153.25,153.32,153.01,153.01,20467.0,153.25,153.32,153.01,153.01,20467.0
2019-11-15 15:10:00,153.03,153.25,152.93,153.24,17605.0,153.03,153.25,152.93,153.24,17605.0
2019-11-15 15:20:00,153.23,153.23,152.83,152.89,27024.0,153.23,153.23,152.83,152.89,27024.0
2019-11-15 15:30:00,152.9,153.52,152.87,153.51,50795.0,152.9,153.52,152.87,153.51,50795.0
2019-11-15 15:40:00,153.5,153.69,153.21,153.34,65959.0,153.5,153.69,153.21,153.34,65959.0
2019-11-15 15:50:00,153.37,153.49,152.93,153.17,116474.0,153.37,153.49,152.93,153.17,116474.0
2019-11-18 09:30:00,152.28,154.05,151.53,153.69,51996.0,152.28,154.05,151.53,153.69,51996.0
2019-11-18 09:40:00,153.65,154.71,153.5,154.29,35417.0,153.65,154.71,153.5,154.29,35417.0
2019-11-18 09:50:00,154.41,154.45,153.63,153.71,20596.0,154.41,154.45,153.63,153.71,20596.0
2019-11-18 10:00:00,153.79,153.94,152.45,152.5,31911.0,153.79,153.94,152.45,152.5,31911.0
2019-11-18 10:10:00,152.43,152.48,151.92,152.25,28941.0,152.43,152.48,151.92,152.25,28941.0
2019-11-18 10:20:00,152.18,152.27,151.41,151.7,34019.0,152.18,152.27,151.41,151.7,34019.0
2019-11-18 10:30:00,151.72,152.4,151.58,152.3,21455.0,151.72,152.4,151.58,152.3,21455.0
2019-11-18 10:40:00,152.38,153.13,152.38,153.02,15373.0,152.38,153.13,152.38,153.02,15373.0
2019-11-18 10:50:00,152.98,153.0,152.54,152.56,19731.0,152.98,153.0,152.54,152.56,19731.0
2019-11-18 11:00:00,152.56,152.57,151.87,152.32,14551.0,152.56,152.57,151.87,152.32,14551.0
2019-11-18 11:10:00,152.43,152.56,152.1,152.33,18601.0,152.43,152.56,152.1,152.33,18601.0
2019-11-18 11:20:00,152.35,152.68,152.35,152.6,18634.0,152.35,152.68,152.35,152.6,18634.0
2019-11-18 11:30:00,152.62,152.74,152.39,152.53,15290.0,152.62,152.74,152.39,152.53,15290.0
2019-11-18 11:40:00,152.58,152.61,152.44,152.57,13389.0,152.58,152.61,152.44,152.57,13389.0
2019-11-18 11:50:00,152.51,152.85,152.51,152.85,15067.0,152.51,152.85,152.51,152.85,15067.0
2019-11-18 12:00:00,152.86,153.19,152.65,153.0,12618.0,152.86,153.19,152.65,153.0,12618.0
2019-11-18 12:10:00,152.99,152.99,152.53,152.94,11740.0,152.99,152.99,152.53,152.94,11740.0
2019-11-18 12:20:00,152.91,152.96,152.5,152.69,10053.0,152.91,152.96,152.5,152.69,10053.0
2019-11-18 12:30:00,152.69,152.82,152.56,152.82,11050.0,152.69,152.82,152.56,152.82,11050.0
2019-11-18 12:40:00,152.81,153.07,152.74,153.07,9935.0,152.81,153.07,152.74,153.07,9935.0
2019-11-18 12:50:00,153.15,153.5,153.15,153.31,10647.0,153.15,153.5,153.15,153.31,10647.0
2019-11-18 13:00:00,153.31,153.33,152.9,153.0,10426.0,153.31,153.33,152.9,153.0,10426.0
2019-11-18 13:10:00,153.0,153.03,152.81,152.99,7563.0,153.0,153.03,152.81,152.99,7563.0
2019-11-18 13:20:00,152.97,153.09,152.87,152.9,5856.0,152.97,153.09,152.87,152.9,5856.0
2019-11-18 13:30:00,152.89,152.89,152.64,152.67,6449.0,152.89,152.89,152.64,152.67,6449.0
2019-11-18 13:40:00,152.72,152.81,152.45,152.68,8973.0,152.72,152.81,152.45,152.68,8973.0
2019-11-18 13:50:00,152.69,152.71,152.22,152.3,15287.0,152.69,152.71,152.22,152.3,15287.0
2019-11-18 14:00:00,152.35,152.64,152.35,152.5,7942.0,152.35,152.64,152.35,152.5,7942.0
2019-11-18 14:10:00,152.49,152.6,152.39,152.53,7475.0,152.49,152.6,152.39,152.53,7475.0
2019-11-18 14:20:00,152.52,152.63,152.42,152.5,46643.0,152.52,152.63,152.42,152.5,46643.0
2019-11-18 14:30:00,152.51,152.51,152.07,152.13,9289.0,152.51,152.51,152.07,152.13,9289.0
2019-11-18 14:40:00,152.14,152.32,152.03,152.03,7636.0,152.14,152.32,152.03,152.03,7636.0
2019-11-18 14:50:00,152.06,152.28,151.93,152.16,9384.0,152.06,152.28,151.93,152.16,9384.0
2019-11-18 15:00:00,152.16,152.18,151.91,151.97,10667.0,152.16,152.18,151.91,151.97,10667.0
2019-11-18 15:10:00,151.96,151.96,151.53,151.61,16315.0,151.96,151.96,151.53,151.61,16315.0
2019-11-18 15:20:00,151.58,151.71,151.58,151.6,14105.0,151.58,151.71,151.58,151.6,14105.0
2019-11-18 15:30:00,151.63,151.68,151.41,151.66,26216.0,151.63,151.68,151.41,151.66,26216.0
2019-11-18 15:40:00,151.69,151.7,150.94,151.22,49190.0,151.69,151.7,150.94,151.22,49190.0
2019-11-18 15:50:00,151.22,151.81,151.06,151.78,79985.0,151.22,151.81,151.06,151.78,79985.0
2019-11-19 09:30:00,152.51,152.91,151.9,152.88,17687.0,152.51,152.91,151.9,152.88,17687.0
2019-11-19 09:40:00,152.63,152.63,151.5,151.55,7080.0,152.63,152.63,151.5,151.55,7080.0
2019-11-19 09:50:00,151.62,151.62,150.37,150.38,9588.0,151.62,151.62,150.37,150.38,9588.0
2019-11-19 10:00:00,150.57,151.14,150.4,150.99,6694.0,150.57,151.14,150.4,150.99,6694.0
2019-11-19 10:10:00,151.15,151.51,150.81,151.39,7411.0,151.15,151.51,150.81,151.39,7411.0
2019-11-19 10:20:00,151.47,152.07,151.47,151.79,7911.0,151.47,152.07,151.47,151.79,7911.0
2019-11-19 10:30:00,151.84,152.33,151.6,152.33,9205.0,151.84,152.33,151.6,152.33,9205.0
2019-11-19 10:40:00,152.27,152.79,152.23,152.23,9544.0,152.27,152.79,152.23,152.23,9544.0
2019-11-19 10:50:00,152.35,152.35,151.16,151.45,16901.0,152.35,152.35,151.16,151.45,16901.0
2019-11-19 11:00:00,151.59,152.0,151.48,151.9,22049.0,151.59,152.0,151.48,151.9,22049.0
2019-11-19 11:10:00,151.89,152.28,151.75,152.22,6700.0,151.89,152.28,151.75,152.22,6700.0
2019-11-19 11:20:00,152.3,152.62,152.16,152.4,10037.0,152.3,152.62,152.16,152.4,10037.0
2019-11-19 11:30:00,152.44,152.61,152.22,152.48,7838.0,152.44,152.61,152.22,152.48,7838.0
2019-11-19 11:40:00,152.58,152.58,152.16,152.16,5103.0,152.58,152.58,152.16,152.16,5103.0
2019-11-19 11:50:00,152.21,152.47,152.14,152.46,5400.0,152.21,152.47,152.14,152.46,5400.0
2019-11-19 12:00:00,152.53,152.61,152.38,152.53,9892.0,152.53,152.61,152.38,152.53,9892.0
2019-11-19 12:10:00,152.52,152.82,152.52,152.74,7635.0,152.52,152.82,152.52,152.74,7635.0
2019-11-19 12:20:00,152.77,152.85,152.52,152.64,7812.0,152.77,152.85,152.52,152.64,7812.0
2019-11-19 12:30:00,152.64,152.7,152.57,152.66,4435.0,152.64,152.7,152.57,152.66,4435.0
2019-11-19 12:40:00,152.69,152.81,152.56,152.71,7530.0,152.69,152.81,152.56,152.71,7530.0
2019-11-19 12:50:00,152.73,152.83,152.59,152.67,9072.0,152.73,152.83,152.59,152.67,9072.0
2019-11-19 13:00:00,152.67,152.67,152.33,152.33,10198.0,152.67,152.67,152.33,152.33,10198.0
2019-11-19 13:10:00,152.42,152.86,152.36,152.77,6527.0,152.42,152.86,152.36,152.77,6527.0
2019-11-19 13:20:00,152.7,152.74,152.51,152.52,7004.0,152.7,152.74,152.51,152.52,7004.0
2019-11-19 13:30:00,152.57,153.0,152.57,152.9,5567.0,152.57,153.0,152.57,152.9,5567.0
2019-11-19 13:40:00,152.94,153.03,152.83,152.96,7507.0,152.94,153.03,152.83,152.96,7507.0
2019-11-19 13:50:00,152.94,152.99,152.82,152.98,5456.0,152.94,152.99,152.82,152.98,5456.0
2019-11-19 14:00:00,153.02,153.39,152.98,153.36,9137.0,153.02,153.39,152.98,153.36,9137.0
2019-11-19 14:10:00,153.38,153.57,153.38,153.46,8751.0,153.38,153.57,153.38,153.46,8751.0
2019-11-19 14:20:00,153.49,153.5,153.15,153.17,7115.0,153.49,153.5,153.15,153.17,7115.0
2019-11-19 14:30:00,153.15,153.15,152.73,152.82,6906.0,153.15,153.15,152.73,152.82,6906.0
2019-11-19 14:40:00,152.8,153.11,152.73,152.9,8573.0,152.8,153.11,152.73,152.9,8573.0
2019-11-19 14:50:00,152.9,152.9,152.55,152.74,7625.0,152.9,152.9,152.55,152.74,7625.0
2019-11-19 15:00:00,152.78,152.93,152.77,152.91,4833.0,152.78,152.93,152.77,152.91,4833.0
2019-11-19 15:10:00,152.9,153.05,152.86,152.94,7254.0,152.9,153.05,152.86,152.94,7254.0
2019-11-19 15:20:00,152.91,152.97,152.76,152.8,11716.0,152.91,152.97,152.76,152.8,11716.0
2019-11-19 15:30:00,152.81,152.88,152.5,152.7,21999.0,152.81,152.88,152.5,152.7,21999.0
2019-11-19 15:40:00,152.69,152.69,152.46,152.6,21989.0,152.69,152.69,152.46,152.6,21989.0
2019-11-19 15:50:00,152.45,152.7,152.18,152.22,58363.0,152.45,152.7,152.18,152.22,58363.0
2019-11-20 09:30:00,152.25,153.63,151.54,153.51,26686.0,152.25,153.63,151.54,153.51,26686.0
2019-11-20 09:40:00,153.4,155.0,153.06,154.52,28522.0,153.4,155.0,153.06,154.52,28522.0
2019-11-20 09:50:00,154.71,155.61,154.47,155.54,27909.0,154.71,155.61,154.47,155.54,27909.0
2019-11-20 10:00:00,155.29,155.7,155.14,155.52,20181.0,155.29,155.7,155.14,155.52,20181.0
2019-11-20 10:10:00,155.5,156.54,155.33,156.52,41491.0,155.5,156.54,155.33,156.52,41491.0
2019-11-20 10:20:00,156.43,156.51,155.71,155.75,23050.0,156.43,156.51,155.71,155.75,23050.0
2019-11-20 10:30:00,155.72,155.8,155.2,155.28,14895.0,155.72,155.8,155.2,155.28,14895.0
2019-11-20 10:40:00,155.1,155.27,154.79,155.03,12111.0,155.1,155.27,154.79,155.03,12111.0
2019-11-20 10:50:00,154.98,155.01,154.26,154.47,13494.0,154.98,155.01,154.26,154.47,13494.0
2019-11-20 11:00:00,154.59,154.83,154.41,154.41,8920.0,154.59,154.83,154.41,154.41,8920.0
2019-11-20 11:10:00,154.37,154.77,154.2,154.56,12517.0,154.37,154.77,154.2,154.56,12517.0
2019-11-20 11:20:00,154.56,154.56,154.23,154.38,6616.0,154.56,154.56,154.23,154.38,6616.0
2019-11-20 11:30:00,154.28,154.65,154.17,154.53,11675.0,154.28,154.65,154.17,154.53,11675.0
2019-11-20 11:40:00,154.54,154.69,153.9,153.96,13973.0,154.54,154.69,153.9,153.96,13973.0
2019-11-20 11:50:00,154.0,154.25,153.85,153.85,9518.0,154.0,154.25,153.85,153.85,9518.0
2019-11-20 12:00:00,153.88,153.9,153.3,153.76,8672.0,153.88,153.9,153.3,153.76,8672.0
2019-11-20 12:10:00,153.77,153.89,153.68,153.76,5559.0,153.77,153.89,153.68,153.76,5559.0
2019-11-20 12:20:00,153.78,153.84,153.51,153.59,4300.0,153.78,153.84,153.51,153.59,4300.0
2019-11-20 12:30:00,153.62,153.96,153.54,153.9,6655.0,153.62,153.96,153.54,153.9,6655.0
2019-11-20 12:40:00,153.92,153.97,153.45,153.53,6361.0,153.92,153.97,153.45,153.53,6361.0
2019-11-20 12:50:00,153.6,153.62,152.36,152.67,8774.0,153.6,153.62,152.36,152.67,8774.0
2019-11-20 13:00:00,152.64,152.81,152.14,152.26,9345.0,152.64,152.81,152.14,152.26,9345.0
2019-11-20 13:10:00,152.14,152.21,151.46,151.59,12678.0,152.14,152.21,151.46,151.59,12678.0
2019-11-20 13:20:00,151.63,152.48,151.58,152.44,16282.0,151.63,152.48,151.58,152.44,16282.0
2019-11-20 13:30:00,152.46,152.95,152.36,152.78,10151.0,152.46,152.95,152.36,152.78,10151.0
2019-11-20 13:40:00,152.72,152.92,152.54,152.64,3864.0,152.72,152.92,152.54,152.64,3864.0
2019-11-20 13:50:00,152.66,153.17,152.65,153.15,8358.0,152.66,153.17,152.65,153.15,8358.0
2019-11-20 14:00:00,153.06,153.48,153.05,153.26,6198.0,153.06,153.48,153.05,153.26,6198.0
2019-11-20 14:10:00,153.31,153.49,153.2,153.46,4258.0,153.31,153.49,153.2,153.46,4258.0
2019-11-20 14:20:00,153.51,153.75,153.42,153.71,5929.0,153.51,153.75,153.42,153.71,5929.0
2019-11-20 14:30:00,153.71,154.27,153.69,154.23,24141.0,153.71,154.27,153.69,154.23,24141.0
2019-11-20 14:40:00,154.18,154.21,153.76,154.11,22618.0,154.18,154.21,153.76,154.11,22618.0
2019-11-20 14:50:00,154.11,154.16,153.54,153.54,7019.0,154.11,154.16,153.54,153.54,7019.0
2019-11-20 15:00:00,153.6,153.89,153.58,153.87,8270.0,153.6,153.89,153.58,153.87,8270.0
2019-11-20 15:10:00,153.83,153.97,153.76,153.84,9800.0,153.83,153.97,153.76,153.84,9800.0
2019-11-20 15:20:00,153.84,153.93,153.66,153.77,11499.0,153.84,153.93,153.66,153.77,11499.0
2019-11-20 15:30:00,153.72,153.81,153.63,153.77,12020.0,153.72,153.81,153.63,153.77,12020.0
2019-11-20 15:40:00,153.74,154.33,153.74,154.25,33291.0,153.74,154.33,153.74,154.25,33291.0
2019-11-20 15:50:00,154.25,154.45,154.02,154.28,84195.0,154.25,154.45,154.02,154.28,84195.0
2019-11-21 09:30:00,154.1,154.26,152.81,153.34,22002.0,154.1,154.26,152.81,153.34,22002.0
2019-11-21 09:40:00,153.11,153.28,152.3,152.69,21712.0,153.11,153.28,152.3,152.69,21712.0
2019-11-21 09:50:00,152.56,152.76,151.88,151.91,39217.0,152.56,152.76,151.88,151.91,39217.0
2019-11-21 10:00:00,151.84,152.79,151.31,152.77,35285.0,151.84,152.79,151.31,152.77,35285.0
2019-11-21 10:10:00,152.73,153.35,152.44,152.45,16121.0,152.73,153.35,152.44,152.45,16121.0
2019-11-21 10:20:00,152.53,152.74,152.34,152.35,10643.0,152.53,152.74,152.34,152.35,10643.0
2019-11-21 10:30:00,152.35,152.45,151.9,152.3,19748.0,152.35,152.45,151.9,152.3,19748.0
2019-11-21 10:40:00,152.3,152.39,151.24,151.27,11321.0,152.3,152.39,151.24,151.27,11321.0
2019-11-21 10:50:00,151.21,152.06,151.04,151.76,19317.0,151.21,152.06,151.04,151.76,19317.0
2019-11-21 11:00:00,151.75,152.13,151.72,151.97,16820.0,151.75,152.13,151.72,151.97,16820.0
2019-11-21 11:10:00,151.94,152.47,151.84,152.15,12061.0,151.94,152.47,151.84,152.15,12061.0
2019-11-21 11:20:00,152.08,152.3,151.96,152.16,19631.0,152.08,152.3,151.96,152.16,19631.0
2019-11-21 11:30:00,152.08,152.33,151.88,152.0,25799.0,152.08,152.33,151.88,152.0,25799.0
2019-11-21 11:40:00,152.03,152.28,152.0,152.16,12275.0,152.03,152.28,152.0,152.16,12275.0
2019-11-21 11:50:00,152.1,152.1,151.3,151.4,14594.0,152.1,152.1,151.3,151.4,14594.0
2019-11-21 12:00:00,151.4,151.46,151.07,151.13,13748.0,151.4,151.46,151.07,151.13,13748.0
2019-11-21 12:10:00,151.06,151.29,150.41,150.53,17947.0,151.06,151.29,150.41,150.53,17947.0
2019-11-21 12:20:00,150.45,151.27,150.43,151.27,10313.0,150.45,151.27,150.43,151.27,10313.0
2019-11-21 12:30:00,151.31,151.56,151.27,151.35,9455.0,151.31,151.56,151.27,151.35,9455.0
2019-11-21 12:40:00,151.41,151.99,151.24,151.55,18005.0,151.41,151.99,151.24,151.55,18005.0
2019-11-21 12:50:00,151.44,151.65,151.17,151.29,13083.0,151.44,151.65,151.17,151.29,13083.0
2019-11-21 13:00:00,151.33,151.69,151.32,151.69,5668.0,151.33,151.69,151.32,151.69,5668.0
2019-11-21 13:10:00,151.75,151.75,151.38,151.41,12316.0,151.75,151.75,151.38,151.41,12316.0
2019-11-21 13:20:00,151.3,151.41,151.1,151.24,10797.0,151.3,151.41,151.1,151.24,10797.0
2019-11-21 13:30:00,151.24,151.52,151.03,151.52,13481.0,151.24,151.52,151.03,151.52,13481.0
2019-11-21 13:40:00,151.52,151.74,151.49,151.65,3388.0,151.52,151.74,151.49,151.65,3388.0
2019-11-21 13:50:00,151.67,151.67,151.19,151.19,14129.0,151.67,151.67,151.19,151.19,14129.0
2019-11-21 14:00:00,151.17,151.17,150.92,150.99,9814.0,151.17,151.17,150.92,150.99,9814.0
2019-11-21 14:10:00,150.99,151.41,150.99,151.4,10819.0,150.99,151.41,150.99,151.4,10819.0
2019-11-21 14:20:00,151.39,151.5,151.27,151.45,9997.0,151.39,151.5,151.27,151.45,9997.0
2019-11-21 14:30:00,151.55,151.8,151.48,151.72,6281.0,151.55,151.8,151.48,151.72,6281.0
2019-11-21 14:40:00,151.68,151.89,151.57,151.83,8553.0,151.68,151.89,151.57,151.83,8553.0
2019-11-21 14:50:00,151.78,151.87,151.57,151.68,10134.0,151.78,151.87,151.57,151.68,10134.0
2019-11-21 15:00:00,151.72,151.88,151.53,151.54,16406.0,151.72,151.88,151.53,151.54,16406.0
2019-11-21 15:10:00,151.56,151.57,151.27,151.52,14261.0,151.56,151.57,151.27,151.52,14261.0
2019-11-21 15:20:00,151.53,151.71,151.33,151.37,21365.0,151.53,151.71,151.33,151.37,21365.0
2019-11-21 15:30:00,151.28,151.58,151.28,151.32,23648.0,151.28,151.58,151.28,151.32,23648.0
2019-11-21 15:40:00,151.29,151.36,151.06,151.18,32688.0,151.29,151.36,151.06,151.18,32688.0
2019-11-21 15:50:00,151.13,151.13,150.53,150.67,113172.0,151.13,151.13,150.53,150.67,113172.0
2019-11-22 09:30:00,153.85,154.02,153.02,153.23,44347.0,153.85,154.02,153.02,153.23,44347.0
2019-11-22 09:40:00,153.15,155.4,153.12,154.69,52032.0,153.15,155.4,153.12,154.69,52032.0
2019-11-22 09:50:00,154.57,155.16,154.2,154.59,32372.0,154.57,155.16,154.2,154.59,32372.0
2019-11-22 10:00:00,154.74,154.84,154.2,154.45,40421.0,154.74,154.84,154.2,154.45,40421.0
2019-11-22 10:10:00,154.52,154.65,154.1,154.25,17800.0,154.52,154.65,154.1,154.25,17800.0
2019-11-22 10:20:00,154.25,154.77,154.05,154.25,34677.0,154.25,154.77,154.05,154.25,34677.0
2019-11-22 10:30:00,154.25,154.29,153.18,153.41,21467.0,154.25,154.29,153.18,153.41,21467.0
2019-11-22 10:40:00,153.41,153.9,153.28,153.77,25370.0,153.41,153.9,153.28,153.77,25370.0
2019-11-22 10:50:00,153.77,153.78,153.18,153.47,18018.0,153.77,153.78,153.18,153.47,18018.0
2019-11-22 11:00:00,153.42,153.64,153.08,153.47,13558.0,153.42,153.64,153.08,153.47,13558.0
2019-11-22 11:10:00,153.45,153.55,153.12,153.33,14968.0,153.45,153.55,153.12,153.33,14968.0
2019-11-22 11:20:00,153.28,153.8,153.25,153.8,17464.0,153.28,153.8,153.25,153.8,17464.0
2019-11-22 11:30:00,153.82,154.18,153.6,153.69,15212.0,153.82,154.18,153.6,153.69,15212.0
2019-11-22 11:40:00,153.69,154.08,153.69,154.02,12579.0,153.69,154.08,153.69,154.02,12579.0
2019-11-22 11:50:00,153.98,154.27,153.86,154.11,19105.0,153.98,154.27,153.86,154.11,19105.0
2019-11-22 12:00:00,154.07,154.11,153.63,153.73,12276.0,154.07,154.11,153.63,153.73,12276.0
2019-11-22 12:10:00,153.76,153.99,153.7,153.96,9906.0,153.76,153.99,153.7,153.96,9906.0
2019-11-22 12:20:00,153.97,154.26,153.82,153.88,12200.0,153.97,154.26,153.82,153.88,12200.0
2019-11-22 12:30:00,153.86,153.93,153.76,153.88,11703.0,153.86,153.93,153.76,153.88,11703.0
2019-11-22 12:40:00,153.94,154.44,153.94,154.34,16382.0,153.94,154.44,153.94,154.34,16382.0
2019-11-22 12:50:00,154.35,154.45,153.89,153.89,8887.0,154.35,154.45,153.89,153.89,8887.0
2019-11-22 13:00:00,153.82,154.05,153.82,153.94,4319.0,153.82,154.05,153.82,153.94,4319.0
2019-11-22 13:10:00,153.91,153.97,153.54,153.54,14908.0,153.91,153.97,153.54,153.54,14908.0
2019-11-22 13:20:00,153.5,153.76,153.41,153.7,11233.0,153.5,153.76,153.41,153.7,11233.0
2019-11-22 13:30:00,153.71,153.72,153.42,153.6,8043.0,153.71,153.72,153.42,153.6,8043.0
2019-11-22 13:40:00,153.54,153.63,153.2,153.21,9292.0,153.54,153.63,153.2,153.21,9292.0
2019-11-22 13:50:00,153.11,153.23,152.87,153.18,8857.0,153.11,153.23,152.87,153.18,8857.0
2019-11-22 14:00:00,153.22,153.22,152.73,152.83,10373.0,153.22,153.22,152.73,152.83,10373.0
2019-11-22 14:10:00,152.79,153.03,152.72,152.96,8451.0,152.79,153.03,152.72,152.96,8451.0
2019-11-22 14:20:00,152.95,153.11,152.95,153.01,6212.0,152.95,153.11,152.95,153.01,6212.0
2019-11-22 14:30:00,153.03,153.12,152.78,152.84,7458.0,153.03,153.12,152.78,152.84,7458.0
2019-11-22 14:40:00,152.82,153.14,152.74,153.14,11510.0,152.82,153.14,152.74,153.14,11510.0
2019-11-22 14:50:00,153.17,153.44,153.09,153.22,6418.0,153.17,153.44,153.09,153.22,6418.0
2019-11-22 15:00:00,153.27,153.27,153.0,153.19,14639.0,153.27,153.27,153.0,153.19,14639.0
2019-11-22 15:10:00,153.19,153.22,152.91,152.97,11843.0,153.19,153.22,152.91,152.97,11843.0
2019-11-22 15:20:00,152.94,153.17,152.88,153.16,12704.0,152.94,153.17,152.88,153.16,12704.0
2019-11-22 15:30:00,153.16,153.27,152.69,152.75,19286.0,153.16,153.27,152.69,152.75,19286.0
2019-11-22 15:40:00,152.82,152.93,152.5,152.78,70606.0,152.82,152.93,152.5,152.78,70606.0
2019-11-22 15:50:00,152.77,153.47,152.62,153.26,129122.0,152.77,153.47,152.62,153.26,129122.0
2019-11-25 09:30:00,154.93,156.57,154.74,156.08,52594.0,154.93,156.57,154.74,156.08,52594.0
2019-11-25 09:40:00,156.05,156.63,155.62,156.48,40274.0,156.05,156.63,155.62,156.48,40274.0
2019-11-25 09:50:00,156.55,156.98,156.37,156.63,41952.0,156.55,156.98,156.37,156.63,41952.0
2019-11-25 10:00:00,156.69,156.73,155.93,156.46,32317.0,156.69,156.73,155.93,156.46,32317.0
2019-11-25 10:10:00,156.46,156.66,156.15,156.28,25139.0,156.46,156.66,156.15,156.28,25139.0
2019-11-25 10:20:00,156.41,156.76,156.17,156.61,31406.0,156.41,156.76,156.17,156.61,31406.0
2019-11-25 10:30:00,156.64,157.0,156.51,156.93,22413.0,156.64,157.0,156.51,156.93,22413.0
2019-11-25 10:40:00,156.97,157.0,156.49,156.55,20324.0,156.97,157.0,156.49,156.55,20324.0
2019-11-25 10:50:00,156.51,156.67,156.31,156.36,18207.0,156.51,156.67,156.31,156.36,18207.0
2019-11-25 11:00:00,156.42,156.57,156.23,156.27,15192.0,156.42,156.57,156.23,156.27,15192.0
2019-11-25 11:10:00,156.29,156.46,156.17,156.32,17190.0,156.29,156.46,156.17,156.32,17190.0
2019-11-25 11:20:00,156.39,157.1,156.22,156.92,24727.0,156.39,157.1,156.22,156.92,24727.0
2019-11-25 11:30:00,156.93,156.95,156.42,156.58,13345.0,156.93,156.95,156.42,156.58,13345.0
2019-11-25 11:40:00,156.58,156.73,156.5,156.6,11278.0,156.58,156.73,156.5,156.6,11278.0
2019-11-25 11:50:00,156.6,156.72,156.31,156.63,15298.0,156.6,156.72,156.31,156.63,15298.0
2019-11-25 12:00:00,156.64,157.0,156.58,156.68,16209.0,156.64,157.0,156.58,156.68,16209.0
2019-11-25 12:10:00,156.64,156.95,156.5,156.55,22250.0,156.64,156.95,156.5,156.55,22250.0
2019-11-25 12:20:00,156.56,156.6,156.45,156.52,7507.0,156.56,156.6,156.45,156.52,7507.0
2019-11-25 12:30:00,156.55,156.55,156.27,156.43,9071.0,156.55,156.55,156.27,156.43,9071.0
2019-11-25 12:40:00,156.41,156.76,156.41,156.67,9802.0,156.41,156.76,156.41,156.67,9802.0
2019-11-25 12:50:00,156.66,156.66,156.37,156.43,7731.0,156.66,156.66,156.37,156.43,7731.0
2019-11-25 13:00:00,156.46,156.6,156.22,156.25,12858.0,156.46,156.6,156.22,156.25,12858.0
2019-11-25 13:10:00,156.27,156.5,156.24,156.49,8094.0,156.27,156.5,156.24,156.49,8094.0
2019-11-25 13:20:00,156.49,157.15,156.4,157.02,24383.0,156.49,157.15,156.4,157.02,24383.0
2019-11-25 13:30:00,156.99,157.05,156.79,156.96,12269.0,156.99,157.05,156.79,156.96,12269.0
2019-11-25 13:40:00,157.0,157.05,156.83,157.05,10254.0,157.0,157.05,156.83,157.05,10254.0
2019-11-25 13:50:00,156.98,157.0,156.73,156.74,10593.0,156.98,157.0,156.73,156.74,10593.0
2019-11-25 14:00:00,156.71,156.88,156.45,156.88,8041.0,156.71,156.88,156.45,156.88,8041.0
2019-11-25 14:10:00,156.92,157.05,156.68,156.93,20508.0,156.92,157.05,156.68,156.93,20508.0
2019-11-25 14:20:00,156.93,156.96,156.76,156.84,13919.0,156.93,156.96,156.76,156.84,13919.0
2019-11-25 14:30:00,156.85,157.0,156.8,156.94,16726.0,156.85,157.0,156.8,156.94,16726.0
2019-11-25 14:40:00,156.94,157.48,156.94,157.37,41259.0,156.94,157.48,156.94,157.37,41259.0
2019-11-25 14:50:00,157.37,157.66,157.31,157.63,18837.0,157.37,157.66,157.31,157.63,18837.0
2019-11-25 15:00:00,157.63,157.63,157.26,157.63,20577.0,157.63,157.63,157.26,157.63,20577.0
2019-11-25 15:10:00,157.6,157.6,157.02,157.23,22826.0,157.6,157.6,157.02,157.23,22826.0
2019-11-25 15:20:00,157.2,157.5,157.2,157.3,21823.0,157.2,157.5,157.2,157.3,21823.0
2019-11-25 15:30:00,157.32,157.37,156.76,156.81,30627.0,157.32,157.37,156.76,156.81,30627.0
2019-11-25 15:40:00,156.81,157.02,156.75,156.78,34276.0,156.81,157.02,156.75,156.78,34276.0
2019-11-25 15:50:00,156.73,157.31,156.7,156.91,87598.0,156.73,157.31,156.7,156.91,87598.0
2019-11-26 09:30:00,157.0,158.0,156.56,157.75,47983.0,157.0,158.0,156.56,157.75,47983.0
2019-11-26 09:40:00,157.78,158.2,157.19,157.59,27718.0,157.78,158.2,157.19,157.59,27718.0
2019-11-26 09:50:00,157.6,158.69,157.53,158.36,44501.0,157.6,158.69,157.53,158.36,44501.0
2019-11-26 10:00:00,158.42,158.81,158.02,158.43,29077.0,158.42,158.81,158.02,158.43,29077.0
2019-11-26 10:10:00,158.39,159.5,158.26,159.41,35316.0,158.39,159.5,158.26,159.41,35316.0
2019-11-26 10:20:00,159.45,159.53,158.52,158.69,24879.0,159.45,159.53,158.52,158.69,24879.0
2019-11-26 10:30:00,158.7,159.08,158.14,158.38,29865.0,158.7,159.08,158.14,158.38,29865.0
2019-11-26 10:40:00,158.38,158.57,157.93,158.45,21140.0,158.38,158.57,157.93,158.45,21140.0
2019-11-26 10:50:00,158.37,158.65,158.33,158.4,12794.0,158.37,158.65,158.33,158.4,12794.0
2019-11-26 11:00:00,158.4,159.24,158.35,159.15,21561.0,158.4,159.24,158.35,159.15,21561.0
2019-11-26 11:10:00,159.08,159.13,158.63,158.9,20959.0,159.08,159.13,158.63,158.9,20959.0
2019-11-26 11:20:00,158.98,159.05,158.9,158.91,22302.0,158.98,159.05,158.9,158.91,22302.0
2019-11-26 11:30:00,158.91,159.25,158.9,159.12,24302.0,158.91,159.25,158.9,159.12,24302.0
2019-11-26 11:40:00,159.01,159.04,158.62,158.92,11336.0,159.01,159.04,158.62,158.92,11336.0
2019-11-26 11:50:00,158.83,158.92,158.74,158.83,12056.0,158.83,158.92,158.74,158.83,12056.0
2019-11-26 12:00:00,158.79,158.89,158.6,158.75,47056.0,158.79,158.89,158.6,158.75,47056.0
2019-11-26 12:10:00,158.73,159.54,158.69,159.32,19839.0,158.73,159.54,158.69,159.32,19839.0
2019-11-26 12:20:00,159.31,159.71,159.31,159.55,25260.0,159.31,159.71,159.31,159.55,25260.0
2019-11-26 12:30:00,159.5,159.68,159.41,159.62,16091.0,159.5,159.68,159.41,159.62,16091.0
2019-11-26 12:40:00,159.61,159.68,159.35,159.57,13605.0,159.61,159.68,159.35,159.57,13605.0
2019-11-26 12:50:00,159.55,159.66,159.41,159.56,10785.0,159.55,159.66,159.41,159.56,10785.0
2019-11-26 13:00:00,159.64,159.73,159.25,159.26,13342.0,159.64,159.73,159.25,159.26,13342.0
2019-11-26 13:10:00,159.3,159.56,159.25,159.48,11619.0,159.3,159.56,159.25,159.48,11619.0
2019-11-26 13:20:00,159.43,159.55,159.25,159.46,15408.0,159.43,159.55,159.25,159.46,15408.0
2019-11-26 13:30:00,159.45,159.59,159.28,159.57,24468.0,159.45,159.59,159.28,159.57,24468.0
2019-11-26 13:40:00,159.55,159.55,158.95,158.95,30934.0,159.55,159.55,158.95,158.95,30934.0
2019-11-26 13:50:00,158.98,159.12,158.72,158.91,25815.0,158.98,159.12,158.72,158.91,25815.0
2019-11-26 14:00:00,158.97,159.1,158.79,158.87,15892.0,158.97,159.1,158.79,158.87,15892.0
2019-11-26 14:10:00,158.89,159.15,158.86,159.15,23730.0,158.89,159.15,158.86,159.15,23730.0
2019-11-26 14:20:00,159.27,159.29,158.9,158.93,31014.0,159.27,159.29,158.9,158.93,31014.0
2019-11-26 14:30:00,158.93,159.09,158.7,158.73,17400.0,158.93,159.09,158.7,158.73,17400.0
2019-11-26 14:40:00,158.72,158.93,158.63,158.86,16056.0,158.72,158.93,158.63,158.86,16056.0
2019-11-26 14:50:00,158.88,159.01,158.81,158.99,31045.0,158.88,159.01,158.81,158.99,31045.0
2019-11-26 15:00:00,158.96,158.99,158.47,158.56,45311.0,158.96,158.99,158.47,158.56,45311.0
2019-11-26 15:10:00,158.62,158.72,158.44,158.65,54706.0,158.62,158.72,158.44,158.65,54706.0
2019-11-26 15:20:00,158.69,159.33,158.68,159.25,66031.0,158.69,159.33,158.68,159.25,66031.0
2019-11-26 15:30:00,159.32,160.0,159.28,159.71,112001.0,159.32,160.0,159.28,159.71,112001.0
2019-11-26 15:40:00,159.71,159.72,159.2,159.7,85730.0,159.71,159.72,159.2,159.7,85730.0
2019-11-26 15:50:00,159.65,159.91,159.2,159.25,190231.0,159.65,159.91,159.2,159.25,190231.0
2019-11-27 09:30:00,165.17,168.65,161.6,162.3,390597.0,165.17,168.65,161.6,162.3,390597.0
2019-11-27 09:40:00,162.3,162.62,157.65,158.31,277733.0,162.3,162.62,157.65,158.31,277733.0
2019-11-27 09:50:00,158.23,158.48,152.23,153.61,478974.0,158.23,158.48,152.23,153.61,478974.0
2019-11-27 10:00:00,153.99,154.33,150.55,150.68,305565.0,153.99,154.33,150.55,150.68,305565.0
2019-11-27 10:10:00,150.77,153.38,149.74,152.53,435792.0,150.77,153.38,149.74,152.53,435792.0
2019-11-27 10:20:00,152.56,152.95,150.2,150.43,237569.0,152.56,152.95,150.2,150.43,237569.0
2019-11-27 10:30:00,150.25,151.84,147.84,148.0,335164.0,150.25,151.84,147.84,148.0,335164.0
2019-11-27 10:40:00,148.14,148.94,147.88,148.2,308981.0,148.14,148.94,147.88,148.2,308981.0
2019-11-27 10:50:00,148.17,149.15,148.0,148.45,206963.0,148.17,149.15,148.0,148.45,206963.0
2019-11-27 11:00:00,148.45,150.86,148.37,150.43,204920.0,148.45,150.86,148.37,150.43,204920.0
2019-11-27 11:10:00,150.5,152.2,150.4,151.77,164128.0,150.5,152.2,150.4,151.77,164128.0
2019-11-27 11:20:00,151.75,152.61,151.64,152.14,137337.0,151.75,152.61,151.64,152.14,137337.0
2019-11-27 11:30:00,152.11,152.34,151.34,152.21,78262.0,152.11,152.34,151.34,152.21,78262.0
2019-11-27 11:40:00,152.29,152.71,151.81,152.35,65005.0,152.29,152.71,151.81,152.35,65005.0
2019-11-27 11:50:00,152.36,153.8,152.13,152.46,116866.0,152.36,153.8,152.13,152.46,116866.0
2019-11-27 12:00:00,152.43,152.95,152.12,152.23,47326.0,152.43,152.95,152.12,152.23,47326.0
2019-11-27 12:10:00,152.26,152.46,151.91,152.07,41160.0,152.26,152.46,151.91,152.07,41160.0
2019-11-27 12:20:00,152.05,152.5,151.4,152.5,55508.0,152.05,152.5,151.4,152.5,55508.0
2019-11-27 12:30:00,152.45,153.54,152.17,152.83,118577.0,152.45,153.54,152.17,152.83,118577.0
2019-11-27 12:40:00,152.91,153.09,151.99,152.58,29690.0,152.91,153.09,151.99,152.58,29690.0
2019-11-27 12:50:00,152.63,152.99,152.39,152.91,32607.0,152.63,152.99,152.39,152.91,32607.0
2019-11-27 13:00:00,152.95,153.11,152.45,152.58,30085.0,152.95,153.11,152.45,152.58,30085.0
2019-11-27 13:10:00,152.59,153.0,152.37,152.88,71756.0,152.59,153.0,152.37,152.88,71756.0
2019-11-27 13:20:00,152.88,153.34,152.13,152.5,41644.0,152.88,153.34,152.13,152.5,41644.0
2019-11-27 13:30:00,152.56,153.08,152.48,152.88,29160.0,152.56,153.08,152.48,152.88,29160.0
2019-11-27 13:40:00,152.88,153.16,152.8,153.05,25853.0,152.88,153.16,152.8,153.05,25853.0
2019-11-27 13:50:00,153.0,153.47,152.83,153.2,43590.0,153.0,153.47,152.83,153.2,43590.0
2019-11-27 14:00:00,153.2,153.97,153.15,153.55,60404.0,153.2,153.97,153.15,153.55,60404.0
2019-11-27 14:10:00,153.55,154.51,153.55,154.2,74992.0,153.55,154.51,153.55,154.2,74992.0
2019-11-27 14:20:00,154.16,154.7,153.78,153.93,87501.0,154.16,154.7,153.78,153.93,87501.0
2019-11-27 14:30:00,153.93,154.1,153.12,153.14,76375.0,153.93,154.1,153.12,153.14,76375.0
2019-11-27 14:40:00,153.19,153.41,152.3,152.67,62112.0,153.19,153.41,152.3,152.67,62112.0
2019-11-27 14:50:00,152.62,152.66,151.75,151.91,75559.0,152.62,152.66,151.75,151.91,75559.0
2019-11-27 15:00:00,152.03,152.91,152.03,152.57,98943.0,152.03,152.91,152.03,152.57,98943.0
2019-11-27 15:10:00,152.48,153.0,152.3,153.0,63213.0,152.48,153.0,152.3,153.0,63213.0
2019-11-27 15:20:00,152.98,152.99,152.25,152.48,39703.0,152.98,152.99,152.25,152.48,39703.0
2019-11-27 15:30:00,152.53,153.53,152.52,153.09,71727.0,152.53,153.53,152.52,153.09,71727.0
2019-11-27 15:40:00,153.09,153.47,152.63,152.88,71320.0,153.09,153.47,152.63,152.88,71320.0
2019-11-27 15:50:00,152.91,153.39,152.81,153.23,184784.0,152.91,153.39,152.81,153.23,184784.0
2019-11-29 09:30:00,151.42,152.19,149.5,149.91,94236.0,151.42,152.19,149.5,149.91,94236.0
2019-11-29 09:40:00,150.05,150.31,148.51,149.6,70490.0,150.05,150.31,148.51,149.6,70490.0
2019-11-29 09:50:00,149.58,150.3,149.35,150.3,66416.0,149.58,150.3,149.35,150.3,66416.0
2019-11-29 10:00:00,150.28,151.65,150.0,151.21,68879.0,150.28,151.65,150.0,151.21,68879.0
2019-11-29 10:10:00,151.3,151.82,151.02,151.48,52394.0,151.3,151.82,151.02,151.48,52394.0
2019-11-29 10:20:00,151.47,151.6,149.62,150.2,95535.0,151.47,151.6,149.62,150.2,95535.0
2019-11-29 10:30:00,150.23,150.23,149.3,149.86,50466.0,150.23,150.23,149.3,149.86,50466.0
2019-11-29 10:40:00,149.94,150.53,149.77,150.5,35787.0,149.94,150.53,149.77,150.5,35787.0
2019-11-29 10:50:00,150.41,150.8,150.2,150.33,44614.0,150.41,150.8,150.2,150.33,44614.0
2019-11-29 11:00:00,150.35,150.6,150.14,150.54,43580.0,150.35,150.6,150.14,150.54,43580.0
2019-11-29 11:10:00,150.55,150.76,150.39,150.76,31451.0,150.55,150.76,150.39,150.76,31451.0
2019-11-29 11:20:00,150.69,151.17,150.69,150.74,53416.0,150.69,151.17,150.69,150.74,53416.0
2019-11-29 11:30:00,150.77,150.8,150.29,150.77,35042.0,150.77,150.8,150.29,150.77,35042.0
2019-11-29 11:40:00,150.72,151.11,150.51,150.73,40679.0,150.72,151.11,150.51,150.73,40679.0
2019-11-29 11:50:00,150.78,151.11,150.51,150.94,21073.0,150.78,151.11,150.51,150.94,21073.0
2019-11-29 12:00:00,150.98,150.99,150.45,150.78,20234.0,150.98,150.99,150.45,150.78,20234.0
2019-11-29 12:10:00,150.78,150.78,150.0,150.01,30473.0,150.78,150.78,150.0,150.01,30473.0
2019-11-29 12:20:00,150.06,150.2,149.83,149.98,24853.0,150.06,150.2,149.83,149.98,24853.0
2019-11-29 12:30:00,149.96,150.13,149.75,149.92,33525.0,149.96,150.13,149.75,149.92,33525.0
2019-11-29 12:40:00,149.89,149.96,149.71,149.74,23623.0,149.89,149.96,149.71,149.74,23623.0
2019-11-29 12:50:00,149.73,149.73,148.62,149.32,138960.0,149.73,149.73,148.62,149.32,138960.0
2019-12-02 09:30:00,148.61,148.87,144.67,145.34,133777.0,148.61,148.87,144.67,145.34,133777.0
2019-12-02 09:40:00,145.4,145.4,143.04,143.11,111011.0,145.4,145.4,143.04,143.11,111011.0
2019-12-02 09:50:00,143.43,144.4,142.81,143.41,60537.0,143.43,144.4,142.81,143.41,60537.0
2019-12-02 10:00:00,143.41,144.14,142.5,142.63,66580.0,143.41,144.14,142.5,142.63,66580.0
2019-12-02 10:10:00,142.57,144.37,142.38,143.75,54560.0,142.57,144.37,142.38,143.75,54560.0
2019-12-02 10:20:00,143.82,144.07,142.3,142.58,57034.0,143.82,144.07,142.3,142.58,57034.0
2019-12-02 10:30:00,142.5,142.62,141.51,141.89,39930.0,142.5,142.62,141.51,141.89,39930.0
2019-12-02 10:40:00,141.89,142.23,141.42,141.74,25594.0,141.89,142.23,141.42,141.74,25594.0
2019-12-02 10:50:00,141.75,142.04,141.32,141.54,34544.0,141.75,142.04,141.32,141.54,34544.0
2019-12-02 11:00:00,141.6,142.41,141.59,142.1,61175.0,141.6,142.41,141.59,142.1,61175.0
2019-12-02 11:10:00,142.06,142.25,141.42,141.53,37919.0,142.06,142.25,141.42,141.53,37919.0
2019-12-02 11:20:00,141.62,142.32,141.5,142.14,38918.0,141.62,142.32,141.5,142.14,38918.0
2019-12-02 11:30:00,142.12,142.16,141.21,141.72,39185.0,142.12,142.16,141.21,141.72,39185.0
2019-12-02 11:40:00,141.77,142.14,141.5,142.12,89886.0,141.77,142.14,141.5,142.12,89886.0
2019-12-02 11:50:00,142.06,142.2,141.67,142.01,85534.0,142.06,142.2,141.67,142.01,85534.0
2019-12-02 12:00:00,142.01,142.18,141.89,142.11,66161.0,142.01,142.18,141.89,142.11,66161.0
2019-12-02 12:10:00,142.16,142.16,141.87,142.0,35842.0,142.16,142.16,141.87,142.0,35842.0
2019-12-02 12:20:00,142.0,142.39,141.78,142.15,45788.0,142.0,142.39,141.78,142.15,45788.0
2019-12-02 12:30:00,142.19,142.33,141.93,142.23,57785.0,142.19,142.33,141.93,142.23,57785.0
2019-12-02 12:40:00,142.2,142.36,142.03,142.15,33835.0,142.2,142.36,142.03,142.15,33835.0
2019-12-02 12:50:00,142.2,142.34,142.07,142.1,23821.0,142.2,142.34,142.07,142.1,23821.0
2019-12-02 13:00:00,142.18,142.72,142.1,142.68,48304.0,142.18,142.72,142.1,142.68,48304.0
2019-12-02 13:10:00,142.62,142.96,142.62,142.71,53529.0,142.62,142.96,142.62,142.71,53529.0
2019-12-02 13:20:00,142.69,142.84,142.52,142.77,89274.0,142.69,142.84,142.52,142.77,89274.0
2019-12-02 13:30:00,142.74,143.49,142.51,143.38,105101.0,142.74,143.49,142.51,143.38,105101.0
2019-12-02 13:40:00,143.35,143.58,143.01,143.41,47199.0,143.35,143.58,143.01,143.41,47199.0
2019-12-02 13:50:00,143.44,143.75,143.37,143.58,35432.0,143.44,143.75,143.37,143.58,35432.0
2019-12-02 14:00:00,143.59,144.03,143.51,143.79,84860.0,143.59,144.03,143.51,143.79,84860.0
2019-12-02 14:10:00,143.8,144.15,143.61,144.15,75100.0,143.8,144.15,143.61,144.15,75100.0
2019-12-02 14:20:00,144.22,144.28,143.99,144.16,34805.0,144.22,144.28,143.99,144.16,34805.0
2019-12-02 14:30:00,144.15,144.4,144.02,144.03,33552.0,144.15,144.4,144.02,144.03,33552.0
2019-12-02 14:40:00,144.03,144.23,143.63,143.99,51129.0,144.03,144.23,143.63,143.99,51129.0
2019-12-02 14:50:00,143.93,144.42,143.83,144.3,63057.0,143.93,144.42,143.83,144.3,63057.0
2019-12-02 15:00:00,144.28,144.32,143.96,143.96,31429.0,144.28,144.32,143.96,143.96,31429.0
2019-12-02 15:10:00,143.96,144.27,143.92,144.24,44014.0,143.96,144.27,143.92,144.24,44014.0
2019-12-02 15:20:00,144.25,144.47,144.1,144.47,42352.0,144.25,144.47,144.1,144.47,42352.0
2019-12-02 15:30:00,144.44,144.93,144.34,144.78,55474.0,144.44,144.93,144.34,144.78,55474.0
2019-12-02 15:40:00,144.79,144.99,144.61,144.9,70481.0,144.79,144.99,144.61,144.9,70481.0
2019-12-02 15:50:00,144.86,144.94,144.28,144.35,185521.0,144.86,144.94,144.28,144.35,185521.0
2019-12-03 09:30:00,140.3,142.51,139.63,142.13,182740.0,140.3,142.51,139.63,142.13,182740.0
2019-12-03 09:40:00,142.08,144.14,141.55,143.93,67135.0,142.08,144.14,141.55,143.93,67135.0
2019-12-03 09:50:00,143.8,144.4,143.16,144.31,77102.0,143.8,144.4,143.16,144.31,77102.0
2019-12-03 10:00:00,144.27,144.78,143.8,144.21,38248.0,144.27,144.78,143.8,144.21,38248.0
2019-12-03 10:10:00,144.11,145.36,143.87,144.58,25741.0,144.11,145.36,143.87,144.58,25741.0
2019-12-03 10:20:00,144.63,144.72,143.9,144.04,21905.0,144.63,144.72,143.9,144.04,21905.0
2019-12-03 10:30:00,144.03,144.57,143.94,144.55,27814.0,144.03,144.57,143.94,144.55,27814.0
2019-12-03 10:40:00,144.55,145.17,144.31,144.83,24057.0,144.55,145.17,144.31,144.83,24057.0
2019-12-03 10:50:00,144.84,145.34,144.43,145.29,23734.0,144.84,145.34,144.43,145.29,23734.0
2019-12-03 11:00:00,145.25,145.25,144.47,145.0,14147.0,145.25,145.25,144.47,145.0,14147.0
2019-12-03 11:10:00,144.86,145.44,144.77,145.0,14726.0,144.86,145.44,144.77,145.0,14726.0
2019-12-03 11:20:00,144.98,145.23,144.83,145.1,20121.0,144.98,145.23,144.83,145.1,20121.0
2019-12-03 11:30:00,145.09,145.58,145.06,145.46,21174.0,145.09,145.58,145.06,145.46,21174.0
2019-12-03 11:40:00,145.49,145.6,145.13,145.35,19926.0,145.49,145.6,145.13,145.35,19926.0
2019-12-03 11:50:00,145.39,145.58,145.14,145.41,11450.0,145.39,145.58,145.14,145.41,11450.0
2019-12-03 12:00:00,145.43,145.51,145.03,145.43,13759.0,145.43,145.51,145.03,145.43,13759.0
2019-12-03 12:10:00,145.48,145.58,145.22,145.46,7999.0,145.48,145.58,145.22,145.46,7999.0
2019-12-03 12:20:00,145.4,145.51,145.26,145.4,7516.0,145.4,145.51,145.26,145.4,7516.0
2019-12-03 12:30:00,145.37,145.39,144.73,144.92,17331.0,145.37,145.39,144.73,144.92,17331.0
2019-12-03 12:40:00,144.9,145.04,144.82,144.96,14363.0,144.9,145.04,144.82,144.96,14363.0
2019-12-03 12:50:00,144.99,144.99,144.68,144.97,13265.0,144.99,144.99,144.68,144.97,13265.0
2019-12-03 13:00:00,144.94,145.12,144.94,144.94,8096.0,144.94,145.12,144.94,144.94,8096.0
2019-12-03 13:10:00,144.93,145.64,144.93,145.47,17641.0,144.93,145.64,144.93,145.47,17641.0
2019-12-03 13:20:00,145.47,145.73,145.32,145.5,14371.0,145.47,145.73,145.32,145.5,14371.0
2019-12-03 13:30:00,145.5,145.6,145.4,145.53,13048.0,145.5,145.6,145.4,145.53,13048.0
2019-12-03 13:40:00,145.54,145.56,145.28,145.51,21791.0,145.54,145.56,145.28,145.51,21791.0
2019-12-03 13:50:00,145.51,145.9,145.48,145.64,17085.0,145.51,145.9,145.48,145.64,17085.0
2019-12-03 14:00:00,145.64,145.94,145.64,145.81,18320.0,145.64,145.94,145.64,145.81,18320.0
2019-12-03 14:10:00,145.83,146.06,145.7,145.73,22470.0,145.83,146.06,145.7,145.73,22470.0
2019-12-03 14:20:00,145.67,146.17,145.52,146.13,26044.0,145.67,146.17,145.52,146.13,26044.0
2019-12-03 14:30:00,146.11,146.26,145.96,146.22,25394.0,146.11,146.26,145.96,146.22,25394.0
2019-12-03 14:40:00,146.2,146.59,146.13,146.47,21062.0,146.2,146.59,146.13,146.47,21062.0
2019-12-03 14:50:00,146.44,146.55,146.2,146.21,21268.0,146.44,146.55,146.2,146.21,21268.0
2019-12-03 15:00:00,146.19,146.41,146.14,146.2,20428.0,146.19,146.41,146.14,146.2,20428.0
2019-12-03 15:10:00,146.16,146.84,146.14,146.79,28261.0,146.16,146.84,146.14,146.79,28261.0
2019-12-03 15:20:00,146.78,147.24,146.78,147.2,47637.0,146.78,147.24,146.78,147.2,47637.0
2019-12-03 15:30:00,147.2,147.28,146.98,147.15,58586.0,147.2,147.28,146.98,147.15,58586.0
2019-12-03 15:40:00,147.15,147.52,147.07,147.52,50027.0,147.15,147.52,147.07,147.52,50027.0
2019-12-03 15:50:00,147.5,147.74,147.3,147.35,157262.0,147.5,147.74,147.3,147.35,157262.0
2019-12-04 09:30:00,148.0,148.07,144.8,145.06,71111.0,148.0,148.07,144.8,145.06,71111.0
2019-12-04 09:40:00,145.1,145.3,143.7,144.74,41392.0,145.1,145.3,143.7,144.74,41392.0
2019-12-04 09:50:00,144.86,146.1,144.52,145.51,40798.0,144.86,146.1,144.52,145.51,40798.0
2019-12-04 10:00:00,145.38,145.97,145.16,145.53,21775.0,145.38,145.97,145.16,145.53,21775.0
2019-12-04 10:10:00,145.7,145.7,144.81,145.02,21108.0,145.7,145.7,144.81,145.02,21108.0
2019-12-04 10:20:00,145.03,145.09,143.81,144.05,41112.0,145.03,145.09,143.81,144.05,41112.0
2019-12-04 10:30:00,144.12,144.36,143.9,143.93,23642.0,144.12,144.36,143.9,143.93,23642.0
2019-12-04 10:40:00,143.93,144.42,143.52,144.22,41073.0,143.93,144.42,143.52,144.22,41073.0
2019-12-04 10:50:00,144.21,144.27,143.61,143.9,25643.0,144.21,144.27,143.61,143.9,25643.0
2019-12-04 11:00:00,143.92,144.11,143.31,143.44,25380.0,143.92,144.11,143.31,143.44,25380.0
2019-12-04 11:10:00,143.39,143.78,143.3,143.77,20609.0,143.39,143.78,143.3,143.77,20609.0
2019-12-04 11:20:00,143.79,144.33,143.57,143.98,26411.0,143.79,144.33,143.57,143.98,26411.0
2019-12-04 11:30:00,143.98,144.37,143.91,143.91,78491.0,143.98,144.37,143.91,143.91,78491.0
2019-12-04 11:40:00,143.87,144.44,143.82,144.43,29753.0,143.87,144.44,143.82,144.43,29753.0
2019-12-04 11:50:00,144.46,144.54,144.08,144.13,15636.0,144.46,144.54,144.08,144.13,15636.0
2019-12-04 12:00:00,144.13,144.24,143.76,143.98,13604.0,144.13,144.24,143.76,143.98,13604.0
2019-12-04 12:10:00,143.96,144.1,143.8,143.99,11392.0,143.96,144.1,143.8,143.99,11392.0
2019-12-04 12:20:00,143.9,144.1,143.78,143.97,10113.0,143.9,144.1,143.78,143.97,10113.0
2019-12-04 12:30:00,144.06,144.3,143.97,144.21,9215.0,144.06,144.3,143.97,144.21,9215.0
2019-12-04 12:40:00,144.25,144.39,144.14,144.22,18477.0,144.25,144.39,144.14,144.22,18477.0
2019-12-04 12:50:00,144.25,144.37,144.06,144.14,17964.0,144.25,144.37,144.06,144.14,17964.0
2019-12-04 13:00:00,144.16,144.22,143.8,143.84,31806.0,144.16,144.22,143.8,143.84,31806.0
2019-12-04 13:10:00,143.79,143.87,143.15,143.27,21289.0,143.79,143.87,143.15,143.27,21289.0
2019-12-04 13:20:00,143.26,143.36,143.07,143.09,27889.0,143.26,143.36,143.07,143.09,27889.0
2019-12-04 13:30:00,143.06,143.28,142.92,143.04,42887.0,143.06,143.28,142.92,143.04,42887.0
2019-12-04 13:40:00,143.09,143.29,142.94,143.22,37755.0,143.09,143.29,142.94,143.22,37755.0
2019-12-04 13:50:00,143.22,143.34,142.97,143.14,36888.0,143.22,143.34,142.97,143.14,36888.0
2019-12-04 14:00:00,143.11,143.22,142.87,142.99,27960.0,143.11,143.22,142.87,142.99,27960.0
2019-12-04 14:10:00,142.99,143.24,142.86,143.08,53558.0,142.99,143.24,142.86,143.08,53558.0
2019-12-04 14:20:00,143.09,143.88,143.09,143.71,25607.0,143.09,143.88,143.09,143.71,25607.0
2019-12-04 14:30:00,143.61,143.8,143.5,143.53,27953.0,143.61,143.8,143.5,143.53,27953.0
2019-12-04 14:40:00,143.53,143.74,143.5,143.6,13901.0,143.53,143.74,143.5,143.6,13901.0
2019-12-04 14:50:00,143.59,143.71,143.44,143.54,11218.0,143.59,143.71,143.44,143.54,11218.0
2019-12-04 15:00:00,143.51,143.59,143.27,143.28,15737.0,143.51,143.59,143.27,143.28,15737.0
2019-12-04 15:10:00,143.29,143.33,143.06,143.14,14198.0,143.29,143.33,143.06,143.14,14198.0
2019-12-04 15:20:00,143.13,143.33,143.04,143.04,20740.0,143.13,143.33,143.04,143.04,20740.0
2019-12-04 15:30:00,143.08,143.3,142.95,143.3,35329.0,143.08,143.3,142.95,143.3,35329.0
2019-12-04 15:40:00,143.35,143.86,143.3,143.75,84237.0,143.35,143.86,143.3,143.75,84237.0
2019-12-04 15:50:00,143.85,144.48,143.79,144.01,146341.0,143.85,144.48,143.79,144.01,146341.0
2019-12-05 09:30:00,145.01,145.37,143.45,144.96,53520.0,145.01,145.37,143.45,144.96,53520.0
2019-12-05 09:40:00,144.79,146.2,144.78,145.86,55097.0,144.79,146.2,144.78,145.86,55097.0
2019-12-05 09:50:00,145.83,146.25,145.21,145.65,68165.0,145.83,146.25,145.21,145.65,68165.0
2019-12-05 10:00:00,145.6,145.99,145.02,145.24,41074.0,145.6,145.99,145.02,145.24,41074.0
2019-12-05 10:10:00,145.19,145.54,145.12,145.42,18717.0,145.19,145.54,145.12,145.42,18717.0
2019-12-05 10:20:00,145.3,145.57,145.28,145.41,17976.0,145.3,145.57,145.28,145.41,17976.0
2019-12-05 10:30:00,145.44,145.66,145.3,145.36,19521.0,145.44,145.66,145.3,145.36,19521.0
2019-12-05 10:40:00,145.31,145.43,145.17,145.37,18993.0,145.31,145.43,145.17,145.37,18993.0
2019-12-05 10:50:00,145.31,146.13,145.27,145.9,29991.0,145.31,146.13,145.27,145.9,29991.0
2019-12-05 11:00:00,145.92,145.99,145.54,145.66,32488.0,145.92,145.99,145.54,145.66,32488.0
2019-12-05 11:10:00,145.64,146.17,145.46,146.09,80918.0,145.64,146.17,145.46,146.09,80918.0
2019-12-05 11:20:00,146.17,146.25,145.81,145.89,36936.0,146.17,146.25,145.81,145.89,36936.0
2019-12-05 11:30:00,145.94,146.19,145.72,146.11,61473.0,145.94,146.19,145.72,146.11,61473.0
2019-12-05 11:40:00,146.2,146.66,146.04,146.66,21740.0,146.2,146.66,146.04,146.66,21740.0
2019-12-05 11:50:00,146.75,146.88,146.58,146.72,26757.0,146.75,146.88,146.58,146.72,26757.0
2019-12-05 12:00:00,146.72,146.8,146.53,146.66,16079.0,146.72,146.8,146.53,146.66,16079.0
2019-12-05 12:10:00,146.62,146.64,146.17,146.48,20447.0,146.62,146.64,146.17,146.48,20447.0
2019-12-05 12:20:00,146.47,146.58,146.3,146.58,5046.0,146.47,146.58,146.3,146.58,5046.0
2019-12-05 12:30:00,146.53,146.53,145.9,146.21,10426.0,146.53,146.53,145.9,146.21,10426.0
2019-12-05 12:40:00,146.17,146.29,145.91,145.96,16287.0,146.17,146.29,145.91,145.96,16287.0
2019-12-05 12:50:00,145.96,146.02,145.73,145.76,10338.0,145.96,146.02,145.73,145.76,10338.0
2019-12-05 13:00:00,145.75,145.75,145.44,145.73,10263.0,145.75,145.75,145.44,145.73,10263.0
2019-12-05 13:10:00,145.74,145.87,145.69,145.76,12082.0,145.74,145.87,145.69,145.76,12082.0
2019-12-05 13:20:00,145.77,145.77,145.56,145.66,5098.0,145.77,145.77,145.56,145.66,5098.0
2019-12-05 13:30:00,145.67,145.73,145.48,145.49,6421.0,145.67,145.73,145.48,145.49,6421.0
2019-12-05 13:40:00,145.51,145.55,145.35,145.44,4535.0,145.51,145.55,145.35,145.44,4535.0
2019-12-05 13:50:00,145.43,145.54,145.29,145.44,8471.0,145.43,145.54,145.29,145.44,8471.0
2019-12-05 14:00:00,145.44,145.5,145.05,145.1,17592.0,145.44,145.5,145.05,145.1,17592.0
2019-12-05 14:10:00,145.16,145.3,144.93,144.93,23445.0,145.16,145.3,144.93,144.93,23445.0
2019-12-05 14:20:00,144.93,145.34,144.89,145.29,20999.0,144.93,145.34,144.89,145.29,20999.0
2019-12-05 14:30:00,145.29,145.72,145.22,145.72,21388.0,145.29,145.72,145.22,145.72,21388.0
2019-12-05 14:40:00,145.74,145.79,145.44,145.48,12341.0,145.74,145.79,145.44,145.48,12341.0
2019-12-05 14:50:00,145.46,145.67,145.31,145.35,9498.0,145.46,145.67,145.31,145.35,9498.0
2019-12-05 15:00:00,145.42,145.43,144.9,144.9,12899.0,145.42,145.43,144.9,144.9,12899.0
2019-12-05 15:10:00,144.88,145.28,144.88,145.13,9898.0,144.88,145.28,144.88,145.13,9898.0
2019-12-05 15:20:00,145.13,145.41,145.04,145.41,15776.0,145.13,145.41,145.04,145.41,15776.0
2019-12-05 15:30:00,145.41,145.5,145.25,145.44,29486.0,145.41,145.5,145.25,145.44,29486.0
2019-12-05 15:40:00,145.46,145.48,145.0,145.11,29632.0,145.46,145.48,145.0,145.11,29632.0
2019-12-05 15:50:00,145.1,145.12,144.71,145.09,108262.0,145.1,145.12,144.71,145.09,108262.0
2019-12-06 09:30:00,145.42,145.89,144.0,144.43,33896.0,145.42,145.89,144.0,144.43,33896.0
2019-12-06 09:40:00,144.56,144.77,143.88,144.49,16972.0,144.56,144.77,143.88,144.49,16972.0
2019-12-06 09:50:00,144.39,144.75,144.05,144.41,13094.0,144.39,144.75,144.05,144.41,13094.0
2019-12-06 10:00:00,144.32,145.64,144.07,145.42,37294.0,144.32,145.64,144.07,145.42,37294.0
2019-12-06 10:10:00,145.57,145.97,145.14,145.96,22685.0,145.57,145.97,145.14,145.96,22685.0
2019-12-06 10:20:00,145.92,146.59,145.91,146.56,30177.0,145.92,146.59,145.91,146.56,30177.0
2019-12-06 10:30:00,146.56,146.68,146.26,146.6,27387.0,146.56,146.68,146.26,146.6,27387.0
2019-12-06 10:40:00,146.6,147.08,146.57,146.86,17540.0,146.6,147.08,146.57,146.86,17540.0
2019-12-06 10:50:00,146.98,146.98,146.26,146.26,7682.0,146.98,146.98,146.26,146.26,7682.0
2019-12-06 11:00:00,146.26,146.87,146.26,146.53,18836.0,146.26,146.87,146.26,146.53,18836.0
2019-12-06 11:10:00,146.62,146.63,146.04,146.18,22012.0,146.62,146.63,146.04,146.18,22012.0
2019-12-06 11:20:00,146.22,146.6,146.17,146.42,17218.0,146.22,146.6,146.17,146.42,17218.0
2019-12-06 11:30:00,146.34,146.83,146.34,146.79,12594.0,146.34,146.83,146.34,146.79,12594.0
2019-12-06 11:40:00,146.8,146.94,146.35,146.35,25946.0,146.8,146.94,146.35,146.35,25946.0
2019-12-06 11:50:00,146.43,146.52,146.01,146.29,16703.0,146.43,146.52,146.01,146.29,16703.0
2019-12-06 12:00:00,146.24,146.37,145.9,146.0,34011.0,146.24,146.37,145.9,146.0,34011.0
2019-12-06 12:10:00,146.01,146.4,145.82,146.24,16135.0,146.01,146.4,145.82,146.24,16135.0
2019-12-06 12:20:00,146.24,146.47,146.19,146.25,9716.0,146.24,146.47,146.19,146.25,9716.0
2019-12-06 12:30:00,146.24,146.35,146.02,146.33,7294.0,146.24,146.35,146.02,146.33,7294.0
2019-12-06 12:40:00,146.37,146.57,146.36,146.57,9289.0,146.37,146.57,146.36,146.57,9289.0
2019-12-06 12:50:00,146.52,146.79,146.45,146.71,12657.0,146.52,146.79,146.45,146.71,12657.0
2019-12-06 13:00:00,146.76,146.92,146.69,146.87,14472.0,146.76,146.92,146.69,146.87,14472.0
2019-12-06 13:10:00,146.9,146.9,146.51,146.67,11248.0,146.9,146.9,146.51,146.67,11248.0
2019-12-06 13:20:00,146.67,146.68,146.27,146.54,10626.0,146.67,146.68,146.27,146.54,10626.0
2019-12-06 13:30:00,146.54,146.6,146.43,146.57,7103.0,146.54,146.6,146.43,146.57,7103.0
2019-12-06 13:40:00,146.58,146.72,146.54,146.54,6102.0,146.58,146.72,146.54,146.54,6102.0
2019-12-06 13:50:00,146.55,146.57,146.42,146.56,6006.0,146.55,146.57,146.42,146.56,6006.0
2019-12-06 14:00:00,146.61,146.61,146.53,146.54,5816.0,146.61,146.61,146.53,146.54,5816.0
2019-12-06 14:10:00,146.56,146.56,146.36,146.47,9094.0,146.56,146.56,146.36,146.47,9094.0
2019-12-06 14:20:00,146.48,146.57,146.47,146.53,14018.0,146.48,146.57,146.47,146.53,14018.0
2019-12-06 14:30:00,146.49,146.5,146.02,146.08,8325.0,146.49,146.5,146.02,146.08,8325.0
2019-12-06 14:40:00,146.07,146.28,146.05,146.18,10427.0,146.07,146.28,146.05,146.18,10427.0
2019-12-06 14:50:00,146.22,146.25,145.75,145.79,13157.0,146.22,146.25,145.75,145.79,13157.0
2019-12-06 15:00:00,145.81,145.85,145.6,145.62,11695.0,145.81,145.85,145.6,145.62,11695.0
2019-12-06 15:10:00,145.63,145.63,145.3,145.46,14255.0,145.63,145.63,145.3,145.46,14255.0
2019-12-06 15:20:00,145.48,145.51,144.84,145.13,29321.0,145.48,145.51,144.84,145.13,29321.0
2019-12-06 15:30:00,145.13,145.17,144.92,144.94,18796.0,145.13,145.17,144.92,144.94,18796.0
2019-12-06 15:40:00,144.92,145.06,144.83,144.84,35143.0,144.92,145.06,144.83,144.84,35143.0
2019-12-06 15:50:00,144.82,144.97,144.61,144.66,80722.0,144.82,144.97,144.61,144.66,80722.0
2019-12-09 09:30:00,144.38,145.03,144.08,144.75,25123.0,144.38,145.03,144.08,144.75,25123.0
2019-12-09 09:40:00,144.69,145.07,144.12,145.07,6538.0,144.69,145.07,144.12,145.07,6538.0
2019-12-09 09:50:00,145.24,145.74,144.56,145.4,19650.0,145.24,145.74,144.56,145.4,19650.0
2019-12-09 10:00:00,145.52,145.52,144.89,144.94,20563.0,145.52,145.52,144.89,144.94,20563.0
2019-12-09 10:10:00,144.67,145.05,144.56,144.82,18246.0,144.67,145.05,144.56,144.82,18246.0
2019-12-09 10:20:00,144.78,144.79,144.22,144.31,8644.0,144.78,144.79,144.22,144.31,8644.0
2019-12-09 10:30:00,144.3,144.36,143.78,143.84,15759.0,144.3,144.36,143.78,143.84,15759.0
2019-12-09 10:40:00,143.76,143.98,143.57,143.61,12462.0,143.76,143.98,143.57,143.61,12462.0
2019-12-09 10:50:00,143.66,143.69,143.51,143.53,11914.0,143.66,143.69,143.51,143.53,11914.0
2019-12-09 11:00:00,143.51,143.8,143.04,143.04,21782.0,143.51,143.8,143.04,143.04,21782.0
2019-12-09 11:10:00,143.07,143.17,142.86,142.86,18044.0,143.07,143.17,142.86,142.86,18044.0
2019-12-09 11:20:00,142.86,142.95,142.7,142.91,14289.0,142.86,142.95,142.7,142.91,14289.0
2019-12-09 11:30:00,142.82,143.68,142.7,143.68,86139.0,142.82,143.68,142.7,143.68,86139.0
2019-12-09 11:40:00,143.75,143.86,143.41,143.67,10054.0,143.75,143.86,143.41,143.67,10054.0
2019-12-09 11:50:00,143.58,143.7,143.34,143.57,24138.0,143.58,143.7,143.34,143.57,24138.0
2019-12-09 12:00:00,143.54,143.8,143.34,143.41,8869.0,143.54,143.8,143.34,143.41,8869.0
2019-12-09 12:10:00,143.43,143.72,143.4,143.52,11317.0,143.43,143.72,143.4,143.52,11317.0
2019-12-09 12:20:00,143.56,143.57,143.21,143.24,20816.0,143.56,143.57,143.21,143.24,20816.0
2019-12-09 12:30:00,143.21,143.52,143.21,143.47,8612.0,143.21,143.52,143.21,143.47,8612.0
2019-12-09 12:40:00,143.52,143.75,143.49,143.71,6088.0,143.52,143.75,143.49,143.71,6088.0
2019-12-09 12:50:00,143.65,143.74,143.43,143.45,8764.0,143.65,143.74,143.43,143.45,8764.0
2019-12-09 13:00:00,143.43,143.58,143.43,143.51,3292.0,143.43,143.58,143.43,143.51,3292.0
2019-12-09 13:10:00,143.55,143.57,143.22,143.22,4940.0,143.55,143.57,143.22,143.22,4940.0
2019-12-09 13:20:00,143.18,143.39,143.18,143.2,7327.0,143.18,143.39,143.18,143.2,7327.0
2019-12-09 13:30:00,143.28,143.55,143.25,143.52,9196.0,143.28,143.55,143.25,143.52,9196.0
2019-12-09 13:40:00,143.5,143.64,143.49,143.57,4726.0,143.5,143.64,143.49,143.57,4726.0
2019-12-09 13:50:00,143.64,143.64,143.46,143.56,9848.0,143.64,143.64,143.46,143.56,9848.0
2019-12-09 14:00:00,143.64,143.68,143.04,143.06,7082.0,143.64,143.68,143.04,143.06,7082.0
2019-12-09 14:10:00,143.1,143.1,142.64,142.64,7207.0,143.1,143.1,142.64,142.64,7207.0
2019-12-09 14:20:00,142.7,143.0,142.57,143.0,6972.0,142.7,143.0,142.57,143.0,6972.0
2019-12-09 14:30:00,143.03,143.34,142.94,143.12,14739.0,143.03,143.34,142.94,143.12,14739.0
2019-12-09 14:40:00,143.12,143.38,142.93,143.3,13387.0,143.12,143.38,142.93,143.3,13387.0
2019-12-09 14:50:00,143.29,143.37,143.11,143.16,6644.0,143.29,143.37,143.11,143.16,6644.0
2019-12-09 15:00:00,143.14,143.58,143.11,143.44,15533.0,143.14,143.58,143.11,143.44,15533.0
2019-12-09 15:10:00,143.52,143.59,143.43,143.58,9163.0,143.52,143.59,143.43,143.58,9163.0
2019-12-09 15:20:00,143.55,143.6,143.44,143.56,9027.0,143.55,143.6,143.44,143.56,9027.0
2019-12-09 15:30:00,143.56,143.56,143.37,143.47,19807.0,143.56,143.56,143.37,143.47,19807.0
2019-12-09 15:40:00,143.44,143.53,143.43,143.5,26600.0,143.44,143.53,143.43,143.5,26600.0
2019-12-09 15:50:00,143.52,143.71,143.23,143.55,123523.0,143.52,143.71,143.23,143.55,123523.0
2019-12-10 09:30:00,143.71,144.56,143.35,144.56,25382.0,143.71,144.56,143.35,144.56,25382.0
2019-12-10 09:40:00,144.47,144.5,143.97,144.05,7648.0,144.47,144.5,143.97,144.05,7648.0
2019-12-10 09:50:00,144.2,144.74,144.2,144.48,8860.0,144.2,144.74,144.2,144.48,8860.0
2019-12-10 10:00:00,144.47,144.48,143.99,144.01,7266.0,144.47,144.48,143.99,144.01,7266.0
2019-12-10 10:10:00,144.0,144.35,143.84,143.92,2049.0,144.0,144.35,143.84,143.92,2049.0
2019-12-10 10:20:00,143.85,144.31,143.83,144.18,10266.0,143.85,144.31,143.83,144.18,10266.0
2019-12-10 10:30:00,144.09,144.12,143.76,143.84,4451.0,144.09,144.12,143.76,143.84,4451.0
2019-12-10 10:40:00,143.87,143.87,143.12,143.12,17951.0,143.87,143.87,143.12,143.12,17951.0
2019-12-10 10:50:00,143.07,143.59,143.0,143.59,23174.0,143.07,143.59,143.0,143.59,23174.0
2019-12-10 11:00:00,143.55,143.83,143.33,143.69,21777.0,143.55,143.83,143.33,143.69,21777.0
2019-12-10 11:10:00,143.66,143.75,143.34,143.38,12564.0,143.66,143.75,143.34,143.38,12564.0
2019-12-10 11:20:00,143.44,143.79,143.33,143.55,15738.0,143.44,143.79,143.33,143.55,15738.0
2019-12-10 11:30:00,143.67,143.7,143.18,143.29,17993.0,143.67,143.7,143.18,143.29,17993.0
2019-12-10 11:40:00,143.34,143.53,143.29,143.37,12481.0,143.34,143.53,143.29,143.37,12481.0
2019-12-10 11:50:00,143.45,143.5,143.15,143.22,9477.0,143.45,143.5,143.15,143.22,9477.0
2019-12-10 12:00:00,143.22,143.3,142.98,143.12,12008.0,143.22,143.3,142.98,143.12,12008.0
2019-12-10 12:10:00,143.09,143.2,143.08,143.1,3055.0,143.09,143.2,143.08,143.1,3055.0
2019-12-10 12:20:00,143.12,143.13,142.78,142.99,6819.0,143.12,143.13,142.78,142.99,6819.0
2019-12-10 12:30:00,143.0,143.44,142.99,143.4,9259.0,143.0,143.44,142.99,143.4,9259.0
2019-12-10 12:40:00,143.45,143.52,143.07,143.08,5952.0,143.45,143.52,143.07,143.08,5952.0
2019-12-10 12:50:00,143.11,143.37,142.92,143.32,9455.0,143.11,143.37,142.92,143.32,9455.0
2019-12-10 13:00:00,143.32,143.52,143.31,143.5,6758.0,143.32,143.52,143.31,143.5,6758.0
2019-12-10 13:10:00,143.5,143.52,143.34,143.45,6478.0,143.5,143.52,143.34,143.45,6478.0
2019-12-10 13:20:00,143.47,143.54,143.33,143.4,13618.0,143.47,143.54,143.33,143.4,13618.0
2019-12-10 13:30:00,143.43,143.67,143.35,143.57,6753.0,143.43,143.67,143.35,143.57,6753.0
2019-12-10 13:40:00,143.62,143.7,143.51,143.62,5340.0,143.62,143.7,143.51,143.62,5340.0
2019-12-10 13:50:00,143.65,143.72,143.38,143.43,4172.0,143.65,143.72,143.38,143.43,4172.0
2019-12-10 14:00:00,143.43,143.47,143.27,143.36,10473.0,143.43,143.47,143.27,143.36,10473.0
2019-12-10 14:10:00,143.33,143.48,143.21,143.33,14724.0,143.33,143.48,143.21,143.33,14724.0
2019-12-10 14:20:00,143.31,143.47,143.21,143.43,10111.0,143.31,143.47,143.21,143.43,10111.0
2019-12-10 14:30:00,143.47,143.53,143.34,143.38,11878.0,143.47,143.53,143.34,143.38,11878.0
2019-12-10 14:40:00,143.4,143.53,143.31,143.48,8299.0,143.4,143.53,143.31,143.48,8299.0
2019-12-10 14:50:00,143.52,143.54,143.43,143.43,5838.0,143.52,143.54,143.43,143.43,5838.0
2019-12-10 15:00:00,143.41,143.48,143.36,143.41,11003.0,143.41,143.48,143.36,143.41,11003.0
2019-12-10 15:10:00,143.39,143.4,142.95,143.0,12475.0,143.39,143.4,142.95,143.0,12475.0
2019-12-10 15:20:00,142.99,143.15,142.87,143.03,9994.0,142.99,143.15,142.87,143.03,9994.0
2019-12-10 15:30:00,143.04,143.07,142.61,142.78,10105.0,143.04,143.07,142.61,142.78,10105.0
2019-12-10 15:40:00,142.82,143.06,142.79,142.97,13782.0,142.82,143.06,142.79,142.97,13782.0
2019-12-10 15:50:00,142.97,143.23,142.74,142.98,71441.0,142.97,143.23,142.74,142.98,71441.0
2019-12-11 09:30:00,143.5,143.69,142.82,142.82,26307.0,143.5,143.69,142.82,142.82,26307.0
2019-12-11 09:40:00,142.81,142.81,142.06,142.19,11225.0,142.81,142.81,142.06,142.19,11225.0
2019-12-11 09:50:00,142.19,142.47,141.41,142.47,30549.0,142.19,142.47,141.41,142.47,30549.0
2019-12-11 10:00:00,142.45,142.94,142.09,142.4,19995.0,142.45,142.94,142.09,142.4,19995.0
2019-12-11 10:10:00,142.3,142.57,142.29,142.35,8014.0,142.3,142.57,142.29,142.35,8014.0
2019-12-11 10:20:00,142.36,142.42,141.73,141.83,13517.0,142.36,142.42,141.73,141.83,13517.0
2019-12-11 10:30:00,141.92,142.29,141.89,141.89,18137.0,141.92,142.29,141.89,141.89,18137.0
2019-12-11 10:40:00,141.87,142.11,141.72,142.01,9834.0,141.87,142.11,141.72,142.01,9834.0
2019-12-11 10:50:00,141.94,141.96,141.62,141.7,15986.0,141.94,141.96,141.62,141.7,15986.0
2019-12-11 11:00:00,141.65,141.78,141.51,141.65,15970.0,141.65,141.78,141.51,141.65,15970.0
2019-12-11 11:10:00,141.66,141.92,141.41,141.78,17354.0,141.66,141.92,141.41,141.78,17354.0
2019-12-11 11:20:00,141.7,141.79,141.41,141.49,5551.0,141.7,141.79,141.41,141.49,5551.0
2019-12-11 11:30:00,141.41,141.65,141.25,141.65,12031.0,141.41,141.65,141.25,141.65,12031.0
2019-12-11 11:40:00,141.59,142.17,141.51,142.03,40368.0,141.59,142.17,141.51,142.03,40368.0
2019-12-11 11:50:00,142.13,142.13,141.56,141.58,30196.0,142.13,142.13,141.56,141.58,30196.0
2019-12-11 12:00:00,141.59,141.59,141.47,141.48,6647.0,141.59,141.59,141.47,141.48,6647.0
2019-12-11 12:10:00,141.46,141.82,141.38,141.59,13979.0,141.46,141.82,141.38,141.59,13979.0
2019-12-11 12:20:00,141.56,141.78,141.47,141.74,16337.0,141.56,141.78,141.47,141.74,16337.0
2019-12-11 12:30:00,141.75,141.93,141.58,141.62,4424.0,141.75,141.93,141.58,141.62,4424.0
2019-12-11 12:40:00,141.71,141.84,141.53,141.63,10154.0,141.71,141.84,141.53,141.63,10154.0
2019-12-11 12:50:00,141.68,141.79,141.61,141.65,8159.0,141.68,141.79,141.61,141.65,8159.0
2019-12-11 13:00:00,141.68,141.79,141.53,141.79,8450.0,141.68,141.79,141.53,141.79,8450.0
2019-12-11 13:10:00,141.69,141.73,141.53,141.71,11126.0,141.69,141.73,141.53,141.71,11126.0
2019-12-11 13:20:00,141.66,141.71,141.44,141.51,8638.0,141.66,141.71,141.44,141.51,8638.0
2019-12-11 13:30:00,141.62,141.94,141.61,141.94,4744.0,141.62,141.94,141.61,141.94,4744.0
2019-12-11 13:40:00,141.98,142.19,141.88,142.0,17208.0,141.98,142.19,141.88,142.0,17208.0
2019-12-11 13:50:00,141.86,142.04,141.76,141.91,10419.0,141.86,142.04,141.76,141.91,10419.0
2019-12-11 14:00:00,141.84,142.56,141.84,142.54,12132.0,141.84,142.56,141.84,142.54,12132.0
2019-12-11 14:10:00,142.45,142.63,142.34,142.4,19130.0,142.45,142.63,142.34,142.4,19130.0
2019-12-11 14:20:00,142.4,142.43,142.24,142.25,13962.0,142.4,142.43,142.24,142.25,13962.0
2019-12-11 14:30:00,142.21,142.64,142.2,142.55,7964.0,142.21,142.64,142.2,142.55,7964.0
2019-12-11 14:40:00,142.51,142.59,142.44,142.53,10479.0,142.51,142.59,142.44,142.53,10479.0
2019-12-11 14:50:00,142.54,142.89,142.53,142.65,20747.0,142.54,142.89,142.53,142.65,20747.0
2019-12-11 15:00:00,142.69,142.74,142.42,142.72,38929.0,142.69,142.74,142.42,142.72,38929.0
2019-12-11 15:10:00,142.69,142.77,142.42,142.46,17378.0,142.69,142.77,142.42,142.46,17378.0
2019-12-11 15:20:00,142.48,142.54,142.45,142.51,19453.0,142.48,142.54,142.45,142.51,19453.0
2019-12-11 15:30:00,142.53,142.64,142.23,142.38,21041.0,142.53,142.64,142.23,142.38,21041.0
2019-12-11 15:40:00,142.4,142.4,141.99,142.18,26744.0,142.4,142.4,141.99,142.18,26744.0
2019-12-11 15:50:00,142.21,142.46,142.11,142.19,71110.0,142.21,142.46,142.11,142.19,71110.0
2019-12-12 09:30:00,141.92,141.92,139.6,140.25,80868.0,141.92,141.92,139.6,140.25,80868.0
2019-12-12 09:40:00,140.23,140.85,140.0,140.69,32761.0,140.23,140.85,140.0,140.69,32761.0
2019-12-12 09:50:00,140.71,141.64,140.71,141.64,19773.0,140.71,141.64,140.71,141.64,19773.0
2019-12-12 10:00:00,141.69,141.98,141.48,141.82,17200.0,141.69,141.98,141.48,141.82,17200.0
2019-12-12 10:10:00,141.99,142.76,141.85,142.03,31823.0,141.99,142.76,141.85,142.03,31823.0
2019-12-12 10:20:00,142.06,142.69,142.05,142.39,18838.0,142.06,142.69,142.05,142.39,18838.0
2019-12-12 10:30:00,142.36,142.7,142.3,142.3,12400.0,142.36,142.7,142.3,142.3,12400.0
2019-12-12 10:40:00,142.3,142.48,142.13,142.29,20011.0,142.3,142.48,142.13,142.29,20011.0
2019-12-12 10:50:00,142.32,142.78,142.3,142.71,12998.0,142.32,142.78,142.3,142.71,12998.0
2019-12-12 11:00:00,142.65,142.69,141.92,141.93,10370.0,142.65,142.69,141.92,141.93,10370.0
2019-12-12 11:10:00,141.93,142.0,141.64,141.69,18335.0,141.93,142.0,141.64,141.69,18335.0
2019-12-12 11:20:00,141.55,141.58,140.7,140.7,12451.0,141.55,141.58,140.7,140.7,12451.0
2019-12-12 11:30:00,140.63,141.52,140.63,141.4,7616.0,140.63,141.52,140.63,141.4,7616.0
2019-12-12 11:40:00,141.4,141.45,141.21,141.35,9826.0,141.4,141.45,141.21,141.35,9826.0
2019-12-12 11:50:00,141.3,141.5,141.05,141.36,3998.0,141.3,141.5,141.05,141.36,3998.0
2019-12-12 12:00:00,141.3,141.36,141.0,141.16,9322.0,141.3,141.36,141.0,141.16,9322.0
2019-12-12 12:10:00,141.17,141.36,141.11,141.29,10828.0,141.17,141.36,141.11,141.29,10828.0
2019-12-12 12:20:00,141.2,141.4,141.08,141.4,13147.0,141.2,141.4,141.08,141.4,13147.0
2019-12-12 12:30:00,141.5,141.92,141.47,141.84,7285.0,141.5,141.92,141.47,141.84,7285.0
2019-12-12 12:40:00,141.84,141.94,141.64,141.91,12220.0,141.84,141.94,141.64,141.91,12220.0
2019-12-12 12:50:00,141.93,141.94,141.62,141.79,37240.0,141.93,141.94,141.62,141.79,37240.0
2019-12-12 13:00:00,141.74,142.22,141.74,142.06,12914.0,141.74,142.22,141.74,142.06,12914.0
2019-12-12 13:10:00,142.11,142.3,142.02,142.3,14562.0,142.11,142.3,142.02,142.3,14562.0
2019-12-12 13:20:00,142.31,142.34,142.01,142.19,13692.0,142.31,142.34,142.01,142.19,13692.0
2019-12-12 13:30:00,142.18,142.29,142.06,142.11,14905.0,142.18,142.29,142.06,142.11,14905.0
2019-12-12 13:40:00,142.07,142.17,142.03,142.04,7892.0,142.07,142.17,142.03,142.04,7892.0
2019-12-12 13:50:00,142.1,142.1,141.6,141.84,6470.0,142.1,142.1,141.6,141.84,6470.0
2019-12-12 14:00:00,141.84,141.89,141.74,141.79,7952.0,141.84,141.89,141.74,141.79,7952.0
2019-12-12 14:10:00,141.77,141.86,141.51,141.64,8990.0,141.77,141.86,141.51,141.64,8990.0
2019-12-12 14:20:00,141.57,141.76,141.46,141.76,8153.0,141.57,141.76,141.46,141.76,8153.0
2019-12-12 14:30:00,141.73,142.28,141.72,142.21,12927.0,141.73,142.28,141.72,142.21,12927.0
2019-12-12 14:40:00,142.21,142.43,142.03,142.05,8727.0,142.21,142.43,142.03,142.05,8727.0
2019-12-12 14:50:00,141.97,142.35,141.92,142.29,8029.0,141.97,142.35,141.92,142.29,8029.0
2019-12-12 15:00:00,142.31,142.44,142.24,142.24,9743.0,142.31,142.44,142.24,142.24,9743.0
2019-12-12 15:10:00,142.29,142.46,142.26,142.38,24784.0,142.29,142.46,142.26,142.38,24784.0
2019-12-12 15:20:00,142.38,142.78,142.38,142.56,19491.0,142.38,142.78,142.38,142.56,19491.0
2019-12-12 15:30:00,142.48,142.6,142.23,142.43,24417.0,142.48,142.6,142.23,142.43,24417.0
2019-12-12 15:40:00,142.42,142.67,142.39,142.63,35088.0,142.42,142.67,142.39,142.63,35088.0
2019-12-12 15:50:00,142.76,142.97,142.52,142.62,56481.0,142.76,142.97,142.52,142.62,56481.0
2019-12-13 09:30:00,141.87,143.31,141.62,143.24,40239.0,141.87,143.31,141.62,143.24,40239.0
2019-12-13 09:40:00,143.2,143.68,142.82,143.48,22137.0,143.2,143.68,142.82,143.48,22137.0
2019-12-13 09:50:00,143.49,144.51,143.49,143.97,20502.0,143.49,144.51,143.49,143.97,20502.0
2019-12-13 10:00:00,143.87,144.14,143.78,143.85,14978.0,143.87,144.14,143.78,143.85,14978.0
2019-12-13 10:10:00,143.87,144.02,143.28,143.96,16675.0,143.87,144.02,143.28,143.96,16675.0
2019-12-13 10:20:00,143.96,144.26,143.88,144.26,9004.0,143.96,144.26,143.88,144.26,9004.0
2019-12-13 10:30:00,144.19,144.19,143.68,143.78,9640.0,144.19,144.19,143.68,143.78,9640.0
2019-12-13 10:40:00,143.79,144.09,143.64,143.64,5987.0,143.79,144.09,143.64,143.64,5987.0
2019-12-13 10:50:00,143.81,143.81,143.35,143.68,5010.0,143.81,143.81,143.35,143.68,5010.0
2019-12-13 11:00:00,143.68,144.19,143.61,143.98,11562.0,143.68,144.19,143.61,143.98,11562.0
2019-12-13 11:10:00,143.99,144.18,143.72,143.81,11943.0,143.99,144.18,143.72,143.81,11943.0
2019-12-13 11:20:00,143.89,143.89,143.41,143.55,16592.0,143.89,143.89,143.41,143.55,16592.0
2019-12-13 11:30:00,143.56,143.89,143.52,143.75,25343.0,143.56,143.89,143.52,143.75,25343.0
2019-12-13 11:40:00,143.74,144.22,143.72,144.13,9431.0,143.74,144.22,143.72,144.13,9431.0
2019-12-13 11:50:00,144.18,144.5,144.18,144.5,23128.0,144.18,144.5,144.18,144.5,23128.0
2019-12-13 12:00:00,144.5,144.8,144.35,144.72,14488.0,144.5,144.8,144.35,144.72,14488.0
2019-12-13 12:10:00,144.77,144.95,144.63,144.77,24124.0,144.77,144.95,144.63,144.77,24124.0
2019-12-13 12:20:00,144.77,144.96,144.6,144.68,21527.0,144.77,144.96,144.6,144.68,21527.0
2019-12-13 12:30:00,144.65,144.65,144.38,144.44,7014.0,144.65,144.65,144.38,144.44,7014.0
2019-12-13 12:40:00,144.49,144.63,144.45,144.57,7127.0,144.49,144.63,144.45,144.57,7127.0
2019-12-13 12:50:00,144.55,144.7,144.5,144.61,4892.0,144.55,144.7,144.5,144.61,4892.0
2019-12-13 13:00:00,144.61,145.19,144.61,145.06,19986.0,144.61,145.19,144.61,145.06,19986.0
2019-12-13 13:10:00,145.1,145.11,144.75,144.84,12607.0,145.1,145.11,144.75,144.84,12607.0
2019-12-13 13:20:00,144.84,144.95,144.7,144.86,18520.0,144.84,144.95,144.7,144.86,18520.0
2019-12-13 13:30:00,144.82,145.02,144.71,144.86,11587.0,144.82,145.02,144.71,144.86,11587.0
2019-12-13 13:40:00,144.87,145.35,144.83,145.35,17681.0,144.87,145.35,144.83,145.35,17681.0
2019-12-13 13:50:00,145.29,145.4,145.15,145.26,14094.0,145.29,145.4,145.15,145.26,14094.0
2019-12-13 14:00:00,145.28,145.36,145.18,145.26,11670.0,145.28,145.36,145.18,145.26,11670.0
2019-12-13 14:10:00,145.29,145.33,145.09,145.14,11871.0,145.29,145.33,145.09,145.14,11871.0
2019-12-13 14:20:00,145.12,145.64,145.11,145.6,24757.0,145.12,145.64,145.11,145.6,24757.0
2019-12-13 14:30:00,145.6,145.79,145.46,145.62,17895.0,145.6,145.79,145.46,145.62,17895.0
2019-12-13 14:40:00,145.63,145.81,145.55,145.77,13438.0,145.63,145.81,145.55,145.77,13438.0
2019-12-13 14:50:00,145.77,145.88,145.67,145.74,12331.0,145.77,145.88,145.67,145.74,12331.0
2019-12-13 15:00:00,145.77,145.8,145.65,145.78,41673.0,145.77,145.8,145.65,145.78,41673.0
2019-12-13 15:10:00,145.75,145.79,145.57,145.57,17178.0,145.75,145.79,145.57,145.57,17178.0
2019-12-13 15:20:00,145.49,145.55,145.28,145.52,17301.0,145.49,145.55,145.28,145.52,17301.0
2019-12-13 15:30:00,145.54,145.69,145.42,145.54,37306.0,145.54,145.69,145.42,145.54,37306.0
2019-12-13 15:40:00,145.55,145.76,145.41,145.74,51444.0,145.55,145.76,145.41,145.74,51444.0
2019-12-13 15:50:00,145.74,146.11,145.69,146.1,132356.0,145.74,146.11,145.69,146.1,132356.0
2019-12-16 09:30:00,146.76,147.34,146.24,146.4,27391.0,146.76,147.34,146.24,146.4,27391.0
2019-12-16 09:40:00,146.26,147.69,146.15,147.46,27131.0,146.26,147.69,146.15,147.46,27131.0
2019-12-16 09:50:00,147.38,147.62,147.26,147.5,20727.0,147.38,147.62,147.26,147.5,20727.0
2019-12-16 10:00:00,147.53,148.13,147.36,148.01,25235.0,147.53,148.13,147.36,148.01,25235.0
2019-12-16 10:10:00,147.98,148.0,147.29,147.43,19677.0,147.98,148.0,147.29,147.43,19677.0
2019-12-16 10:20:00,147.39,147.65,147.34,147.6,12365.0,147.39,147.65,147.34,147.6,12365.0
2019-12-16 10:30:00,147.61,147.89,147.25,147.64,13842.0,147.61,147.89,147.25,147.64,13842.0
2019-12-16 10:40:00,147.73,147.98,147.61,147.94,12690.0,147.73,147.98,147.61,147.94,12690.0
2019-12-16 10:50:00,147.92,148.15,147.83,147.97,18597.0,147.92,148.15,147.83,147.97,18597.0
2019-12-16 11:00:00,147.97,148.2,147.96,148.02,14424.0,147.97,148.2,147.96,148.02,14424.0
2019-12-16 11:10:00,148.03,148.49,147.98,148.3,13159.0,148.03,148.49,147.98,148.3,13159.0
2019-12-16 11:20:00,148.26,148.32,148.03,148.27,7138.0,148.26,148.32,148.03,148.27,7138.0
2019-12-16 11:30:00,148.21,148.21,147.87,147.91,9405.0,148.21,148.21,147.87,147.91,9405.0
2019-12-16 11:40:00,147.88,148.0,147.66,147.84,15314.0,147.88,148.0,147.66,147.84,15314.0
2019-12-16 11:50:00,147.82,147.97,147.72,147.97,7258.0,147.82,147.97,147.72,147.97,7258.0
2019-12-16 12:00:00,147.94,148.08,147.84,147.9,19986.0,147.94,148.08,147.84,147.9,19986.0
2019-12-16 12:10:00,147.82,147.85,147.45,147.67,16815.0,147.82,147.85,147.45,147.67,16815.0
2019-12-16 12:20:00,147.69,147.86,147.38,147.4,20932.0,147.69,147.86,147.38,147.4,20932.0
2019-12-16 12:30:00,147.44,147.52,147.37,147.42,13486.0,147.44,147.52,147.37,147.42,13486.0
2019-12-16 12:40:00,147.37,147.47,147.32,147.42,7618.0,147.37,147.47,147.32,147.42,7618.0
2019-12-16 12:50:00,147.42,147.46,147.31,147.36,6466.0,147.42,147.46,147.31,147.36,6466.0
2019-12-16 13:00:00,147.34,147.35,147.01,147.2,10970.0,147.34,147.35,147.01,147.2,10970.0
2019-12-16 13:10:00,147.19,147.26,146.95,147.0,8080.0,147.19,147.26,146.95,147.0,8080.0
2019-12-16 13:20:00,146.95,147.09,146.8,147.05,11208.0,146.95,147.09,146.8,147.05,11208.0
2019-12-16 13:30:00,147.06,147.29,147.05,147.06,12371.0,147.06,147.29,147.05,147.06,12371.0
2019-12-16 13:40:00,147.07,147.37,146.94,147.19,11287.0,147.07,147.37,146.94,147.19,11287.0
2019-12-16 13:50:00,147.19,147.49,147.06,147.23,15757.0,147.19,147.49,147.06,147.23,15757.0
2019-12-16 14:00:00,147.28,147.36,147.01,147.13,14066.0,147.28,147.36,147.01,147.13,14066.0
2019-12-16 14:10:00,147.05,147.14,146.94,147.09,10475.0,147.05,147.14,146.94,147.09,10475.0
2019-12-16 14:20:00,147.1,147.25,146.89,146.98,31648.0,147.1,147.25,146.89,146.98,31648.0
2019-12-16 14:30:00,146.97,147.19,146.87,146.91,16058.0,146.97,147.19,146.87,146.91,16058.0
2019-12-16 14:40:00,146.91,147.07,146.82,147.01,13636.0,146.91,147.07,146.82,147.01,13636.0
2019-12-16 14:50:00,147.07,147.15,146.8,147.04,22567.0,147.07,147.15,146.8,147.04,22567.0
2019-12-16 15:00:00,147.02,147.02,146.84,146.86,10840.0,147.02,147.02,146.84,146.86,10840.0
2019-12-16 15:10:00,146.84,147.07,146.78,146.87,13104.0,146.84,147.07,146.78,146.87,13104.0
2019-12-16 15:20:00,146.91,146.91,146.75,146.78,13707.0,146.91,146.91,146.75,146.78,13707.0
2019-12-16 15:30:00,146.8,147.08,146.79,147.01,23602.0,146.8,147.08,146.79,147.01,23602.0
2019-12-16 15:40:00,147.02,147.38,146.86,147.38,36222.0,147.02,147.38,146.86,147.38,36222.0
2019-12-16 15:50:00,147.41,147.73,147.38,147.61,102637.0,147.41,147.73,147.38,147.61,102637.0
2019-12-17 09:30:00,148.33,148.33,145.78,146.0,47138.0,148.33,148.33,145.78,146.0,47138.0
2019-12-17 09:40:00,145.83,146.65,145.13,145.21,29297.0,145.83,146.65,145.13,145.21,29297.0
2019-12-17 09:50:00,145.2,145.71,145.11,145.39,20163.0,145.2,145.71,145.11,145.39,20163.0
2019-12-17 10:00:00,145.39,146.47,145.27,145.51,20477.0,145.39,146.47,145.27,145.51,20477.0
2019-12-17 10:10:00,145.57,145.71,145.08,145.46,24189.0,145.57,145.71,145.08,145.46,24189.0
2019-12-17 10:20:00,145.47,145.59,144.88,145.55,23297.0,145.47,145.59,144.88,145.55,23297.0
2019-12-17 10:30:00,145.39,145.98,145.31,145.42,92735.0,145.39,145.98,145.31,145.42,92735.0
2019-12-17 10:40:00,145.35,145.46,144.92,144.97,9416.0,145.35,145.46,144.92,144.97,9416.0
2019-12-17 10:50:00,144.94,145.26,144.9,144.93,15359.0,144.94,145.26,144.9,144.93,15359.0
2019-12-17 11:00:00,144.98,145.44,144.96,145.31,10396.0,144.98,145.44,144.96,145.31,10396.0
2019-12-17 11:10:00,145.28,145.35,144.93,144.93,8064.0,145.28,145.35,144.93,144.93,8064.0
2019-12-17 11:20:00,145.1,145.24,145.02,145.1,16557.0,145.1,145.24,145.02,145.1,16557.0
2019-12-17 11:30:00,145.11,145.12,144.89,144.97,10459.0,145.11,145.12,144.89,144.97,10459.0
2019-12-17 11:40:00,144.99,145.0,144.42,144.69,13714.0,144.99,145.0,144.42,144.69,13714.0
2019-12-17 11:50:00,144.64,144.7,144.41,144.59,9340.0,144.64,144.7,144.41,144.59,9340.0
2019-12-17 12:00:00,144.59,144.68,144.53,144.59,11386.0,144.59,144.68,144.53,144.59,11386.0
2019-12-17 12:10:00,144.65,144.84,144.57,144.78,15892.0,144.65,144.84,144.57,144.78,15892.0
2019-12-17 12:20:00,144.79,144.79,144.5,144.65,17083.0,144.79,144.79,144.5,144.65,17083.0
2019-12-17 12:30:00,144.65,144.84,144.45,144.47,14348.0,144.65,144.84,144.45,144.47,14348.0
2019-12-17 12:40:00,144.48,145.0,144.48,144.73,58266.0,144.48,145.0,144.48,144.73,58266.0
2019-12-17 12:50:00,144.77,144.98,144.5,144.93,37542.0,144.77,144.98,144.5,144.93,37542.0
2019-12-17 13:00:00,144.98,145.0,143.96,144.17,61374.0,144.98,145.0,143.96,144.17,61374.0
2019-12-17 13:10:00,144.14,144.33,144.03,144.08,14879.0,144.14,144.33,144.03,144.08,14879.0
2019-12-17 13:20:00,144.03,144.2,143.93,144.12,10075.0,144.03,144.2,143.93,144.12,10075.0
2019-12-17 13:30:00,144.11,144.42,144.07,144.42,13400.0,144.11,144.42,144.07,144.42,13400.0
2019-12-17 13:40:00,144.5,144.83,144.43,144.48,82273.0,144.5,144.83,144.43,144.48,82273.0
2019-12-17 13:50:00,144.44,144.67,144.27,144.64,12509.0,144.44,144.67,144.27,144.64,12509.0
2019-12-17 14:00:00,144.64,144.67,144.45,144.62,21591.0,144.64,144.67,144.45,144.62,21591.0
2019-12-17 14:10:00,144.64,144.82,144.59,144.69,26388.0,144.64,144.82,144.59,144.69,26388.0
2019-12-17 14:20:00,144.72,144.79,144.51,144.62,24501.0,144.72,144.79,144.51,144.62,24501.0
2019-12-17 14:30:00,144.59,144.93,144.59,144.93,14070.0,144.59,144.93,144.59,144.93,14070.0
2019-12-17 14:40:00,144.91,145.09,144.66,145.09,14927.0,144.91,145.09,144.66,145.09,14927.0
2019-12-17 14:50:00,145.05,145.12,144.84,144.92,13520.0,145.05,145.12,144.84,144.92,13520.0
2019-12-17 15:00:00,144.92,145.27,144.92,145.26,19214.0,144.92,145.27,144.92,145.26,19214.0
2019-12-17 15:10:00,145.26,145.29,144.85,145.06,17947.0,145.26,145.29,144.85,145.06,17947.0
2019-12-17 15:20:00,145.05,145.11,144.9,144.94,16028.0,145.05,145.11,144.9,144.94,16028.0
2019-12-17 15:30:00,144.92,145.04,144.89,144.94,21794.0,144.92,145.04,144.89,144.94,21794.0
2019-12-17 15:40:00,144.93,145.02,144.58,144.72,24400.0,144.93,145.02,144.58,144.72,24400.0
2019-12-17 15:50:00,144.77,144.92,144.52,144.66,69762.0,144.77,144.92,144.52,144.66,69762.0
2019-12-18 09:30:00,145.36,146.09,145.22,145.98,16708.0,145.36,146.09,145.22,145.98,16708.0
2019-12-18 09:40:00,145.9,146.39,145.71,145.85,16415.0,145.9,146.39,145.71,145.85,16415.0
2019-12-18 09:50:00,146.0,146.01,144.76,145.75,23446.0,146.0,146.01,144.76,145.75,23446.0
2019-12-18 10:00:00,145.66,145.66,144.67,144.81,14740.0,145.66,145.66,144.67,144.81,14740.0
2019-12-18 10:10:00,144.75,145.29,144.56,145.08,19089.0,144.75,145.29,144.56,145.08,19089.0
2019-12-18 10:20:00,144.97,145.49,144.9,145.07,19731.0,144.97,145.49,144.9,145.07,19731.0
2019-12-18 10:30:00,145.04,145.15,144.94,145.09,10434.0,145.04,145.15,144.94,145.09,10434.0
2019-12-18 10:40:00,145.1,145.61,145.07,145.08,11966.0,145.1,145.61,145.07,145.08,11966.0
2019-12-18 10:50:00,145.07,145.58,145.0,145.58,18070.0,145.07,145.58,145.0,145.58,18070.0
2019-12-18 11:00:00,145.57,145.58,145.35,145.53,14996.0,145.57,145.58,145.35,145.53,14996.0
2019-12-18 11:10:00,145.5,145.76,145.38,145.66,8877.0,145.5,145.76,145.38,145.66,8877.0
2019-12-18 11:20:00,145.64,145.99,145.61,145.81,10972.0,145.64,145.99,145.61,145.81,10972.0
2019-12-18 11:30:00,145.79,145.94,145.62,145.81,16559.0,145.79,145.94,145.62,145.81,16559.0
2019-12-18 11:40:00,145.86,146.05,145.63,145.64,9875.0,145.86,146.05,145.63,145.64,9875.0
2019-12-18 11:50:00,145.67,145.69,145.44,145.44,7787.0,145.67,145.69,145.44,145.44,7787.0
2019-12-18 12:00:00,145.48,145.64,145.3,145.64,6891.0,145.48,145.64,145.3,145.64,6891.0
2019-12-18 12:10:00,145.6,145.68,145.57,145.64,4392.0,145.6,145.68,145.57,145.64,4392.0
2019-12-18 12:20:00,145.72,145.84,145.59,145.59,7178.0,145.72,145.84,145.59,145.59,7178.0
2019-12-18 12:30:00,145.61,145.76,145.59,145.7,2942.0,145.61,145.76,145.59,145.7,2942.0
2019-12-18 12:40:00,145.74,145.87,145.69,145.84,4801.0,145.74,145.87,145.69,145.84,4801.0
2019-12-18 12:50:00,145.84,145.93,145.62,145.89,7127.0,145.84,145.93,145.62,145.89,7127.0
2019-12-18 13:00:00,145.87,146.01,145.82,145.9,7403.0,145.87,146.01,145.82,145.9,7403.0
2019-12-18 13:10:00,145.87,146.04,145.8,145.83,6625.0,145.87,146.04,145.8,145.83,6625.0
2019-12-18 13:20:00,145.84,145.9,145.73,145.78,7162.0,145.84,145.9,145.73,145.78,7162.0
2019-12-18 13:30:00,145.78,145.8,145.47,145.59,9924.0,145.78,145.8,145.47,145.59,9924.0
2019-12-18 13:40:00,145.53,145.59,145.39,145.4,5467.0,145.53,145.59,145.39,145.4,5467.0
2019-12-18 13:50:00,145.4,145.84,145.32,145.75,6119.0,145.4,145.84,145.32,145.75,6119.0
2019-12-18 14:00:00,145.7,145.7,145.46,145.5,7718.0,145.7,145.7,145.46,145.5,7718.0
2019-12-18 14:10:00,145.5,145.56,145.22,145.22,5834.0,145.5,145.56,145.22,145.22,5834.0
2019-12-18 14:20:00,145.19,145.21,145.09,145.13,3872.0,145.19,145.21,145.09,145.13,3872.0
2019-12-18 14:30:00,145.17,145.46,145.17,145.34,5759.0,145.17,145.46,145.17,145.34,5759.0
2019-12-18 14:40:00,145.27,145.39,145.26,145.27,4306.0,145.27,145.39,145.26,145.27,4306.0
2019-12-18 14:50:00,145.28,145.44,145.25,145.42,6285.0,145.28,145.44,145.25,145.42,6285.0
2019-12-18 15:00:00,145.43,145.44,144.91,144.98,7039.0,145.43,145.44,144.91,144.98,7039.0
2019-12-18 15:10:00,144.96,145.03,144.68,144.77,8017.0,144.96,145.03,144.68,144.77,8017.0
2019-12-18 15:20:00,144.78,144.85,144.69,144.69,8277.0,144.78,144.85,144.69,144.69,8277.0
2019-12-18 15:30:00,144.64,144.65,144.34,144.43,14837.0,144.64,144.65,144.34,144.43,14837.0
2019-12-18 15:40:00,144.41,144.7,144.39,144.56,23204.0,144.41,144.7,144.39,144.56,23204.0
2019-12-18 15:50:00,144.52,144.67,144.36,144.5,65288.0,144.52,144.67,144.36,144.5,65288.0
2019-12-19 09:30:00,144.57,144.88,141.96,142.42,129247.0,144.57,144.88,141.96,142.42,129247.0
2019-12-19 09:40:00,142.37,142.45,139.61,140.2,169991.0,142.37,142.45,139.61,140.2,169991.0
2019-12-19 09:50:00,140.21,140.36,139.5,139.61,125910.0,140.21,140.36,139.5,139.61,125910.0
2019-12-19 10:00:00,139.56,139.96,139.15,139.33,100994.0,139.56,139.96,139.15,139.33,100994.0
2019-12-19 10:10:00,139.5,140.89,139.4,140.48,75768.0,139.5,140.89,139.4,140.48,75768.0
2019-12-19 10:20:00,140.49,140.58,139.63,139.87,71980.0,140.49,140.58,139.63,139.87,71980.0
2019-12-19 10:30:00,139.97,140.1,139.7,140.0,57889.0,139.97,140.1,139.7,140.0,57889.0
2019-12-19 10:40:00,139.95,140.04,139.74,139.82,30600.0,139.95,140.04,139.74,139.82,30600.0
2019-12-19 10:50:00,139.87,139.87,139.35,139.35,80210.0,139.87,139.87,139.35,139.35,80210.0
2019-12-19 11:00:00,139.36,139.37,138.95,139.27,76087.0,139.36,139.37,138.95,139.27,76087.0
2019-12-19 11:10:00,139.23,139.86,139.0,139.01,46638.0,139.23,139.86,139.0,139.01,46638.0
2019-12-19 11:20:00,139.07,139.55,139.0,139.54,36531.0,139.07,139.55,139.0,139.54,36531.0
2019-12-19 11:30:00,139.59,139.66,139.25,139.38,32433.0,139.59,139.66,139.25,139.38,32433.0
2019-12-19 11:40:00,139.34,139.4,139.05,139.26,23605.0,139.34,139.4,139.05,139.26,23605.0
2019-12-19 11:50:00,139.27,139.56,139.11,139.4,32275.0,139.27,139.56,139.11,139.4,32275.0
2019-12-19 12:00:00,139.4,139.67,139.29,139.36,28977.0,139.4,139.67,139.29,139.36,28977.0
2019-12-19 12:10:00,139.45,139.45,139.07,139.24,31682.0,139.45,139.45,139.07,139.24,31682.0
2019-12-19 12:20:00,139.31,139.36,139.0,139.16,42606.0,139.31,139.36,139.0,139.16,42606.0
2019-12-19 12:30:00,139.14,139.18,138.38,138.66,60201.0,139.14,139.18,138.38,138.66,60201.0
2019-12-19 12:40:00,138.6,138.8,138.5,138.58,42320.0,138.6,138.8,138.5,138.58,42320.0
2019-12-19 12:50:00,138.65,138.93,138.42,138.88,31588.0,138.65,138.93,138.42,138.88,31588.0
2019-12-19 13:00:00,138.91,139.41,138.82,139.01,49342.0,138.91,139.41,138.82,139.01,49342.0
2019-12-19 13:10:00,139.0,139.15,138.92,139.12,62308.0,139.0,139.15,138.92,139.12,62308.0
2019-12-19 13:20:00,139.14,139.27,138.96,139.11,42744.0,139.14,139.27,138.96,139.11,42744.0
2019-12-19 13:30:00,139.03,139.19,138.77,138.97,66409.0,139.03,139.19,138.77,138.97,66409.0
2019-12-19 13:40:00,138.99,139.13,138.91,139.1,40726.0,138.99,139.13,138.91,139.1,40726.0
2019-12-19 13:50:00,139.1,139.65,139.07,139.46,52890.0,139.1,139.65,139.07,139.46,52890.0
2019-12-19 14:00:00,139.43,139.46,139.06,139.29,81705.0,139.43,139.46,139.06,139.29,81705.0
2019-12-19 14:10:00,139.28,139.32,138.83,138.84,30682.0,139.28,139.32,138.83,138.84,30682.0
2019-12-19 14:20:00,138.83,139.21,138.6,138.6,49653.0,138.83,139.21,138.6,138.6,49653.0
2019-12-19 14:30:00,138.67,138.87,138.56,138.56,44732.0,138.67,138.87,138.56,138.56,44732.0
2019-12-19 14:40:00,138.52,138.88,138.47,138.75,57523.0,138.52,138.88,138.47,138.75,57523.0
2019-12-19 14:50:00,138.73,139.42,138.71,139.39,46826.0,138.73,139.42,138.71,139.39,46826.0
2019-12-19 15:00:00,139.41,139.65,139.15,139.38,27221.0,139.41,139.65,139.15,139.38,27221.0
2019-12-19 15:10:00,139.29,139.62,139.28,139.4,26630.0,139.29,139.62,139.28,139.4,26630.0
2019-12-19 15:20:00,139.42,139.72,139.41,139.71,34656.0,139.42,139.72,139.41,139.71,34656.0
2019-12-19 15:30:00,139.75,140.42,139.75,140.22,73898.0,139.75,140.42,139.75,140.22,73898.0
2019-12-19 15:40:00,140.21,140.3,139.81,140.08,67568.0,140.21,140.3,139.81,140.08,67568.0
2019-12-19 15:50:00,140.06,140.06,139.67,139.78,140060.0,140.06,140.06,139.67,139.78,140060.0
2019-12-20 09:30:00,139.64,141.5,139.64,140.93,99580.0,139.64,141.5,139.64,140.93,99580.0
2019-12-20 09:40:00,140.94,141.08,140.21,140.63,38450.0,140.94,141.08,140.21,140.63,38450.0
2019-12-20 09:50:00,140.83,140.86,140.04,140.86,56852.0,140.83,140.86,140.04,140.86,56852.0
2019-12-20 10:00:00,140.79,142.09,140.77,141.89,53816.0,140.79,142.09,140.77,141.89,53816.0
2019-12-20 10:10:00,141.82,142.09,141.67,141.87,43710.0,141.82,142.09,141.67,141.87,43710.0
2019-12-20 10:20:00,141.93,142.62,141.87,142.48,44719.0,141.93,142.62,141.87,142.48,44719.0
2019-12-20 10:30:00,142.53,142.86,142.0,142.02,30098.0,142.53,142.86,142.0,142.02,30098.0
2019-12-20 10:40:00,142.0,142.13,141.59,141.76,24165.0,142.0,142.13,141.59,141.76,24165.0
2019-12-20 10:50:00,141.76,141.88,141.31,141.79,27328.0,141.76,141.88,141.31,141.79,27328.0
2019-12-20 11:00:00,141.75,141.85,141.45,141.6,20398.0,141.75,141.85,141.45,141.6,20398.0
2019-12-20 11:10:00,141.59,141.69,141.21,141.28,21165.0,141.59,141.69,141.21,141.28,21165.0
2019-12-20 11:20:00,141.35,141.35,141.06,141.06,14945.0,141.35,141.35,141.06,141.06,14945.0
2019-12-20 11:30:00,141.11,141.58,141.1,141.44,20401.0,141.11,141.58,141.1,141.44,20401.0
2019-12-20 11:40:00,141.49,141.71,141.3,141.5,29351.0,141.49,141.71,141.3,141.5,29351.0
2019-12-20 11:50:00,141.47,141.53,141.32,141.35,6427.0,141.47,141.53,141.32,141.35,6427.0
2019-12-20 12:00:00,141.34,141.46,141.19,141.34,14063.0,141.34,141.46,141.19,141.34,14063.0
2019-12-20 12:10:00,141.33,141.53,141.23,141.52,9045.0,141.33,141.53,141.23,141.52,9045.0
2019-12-20 12:20:00,141.53,141.73,141.37,141.41,11216.0,141.53,141.73,141.37,141.41,11216.0
2019-12-20 12:30:00,141.46,141.56,141.12,141.13,7115.0,141.46,141.56,141.12,141.13,7115.0
2019-12-20 12:40:00,141.18,141.46,141.12,141.33,12907.0,141.18,141.46,141.12,141.33,12907.0
2019-12-20 12:50:00,141.33,141.54,141.24,141.24,7804.0,141.33,141.54,141.24,141.24,7804.0
2019-12-20 13:00:00,141.29,141.31,141.14,141.19,9611.0,141.29,141.31,141.14,141.19,9611.0
2019-12-20 13:10:00,141.19,141.32,141.18,141.21,9200.0,141.19,141.32,141.18,141.21,9200.0
2019-12-20 13:20:00,141.21,141.21,140.84,140.92,15873.0,141.21,141.21,140.84,140.92,15873.0
2019-12-20 13:30:00,140.89,141.09,140.85,140.99,10384.0,140.89,141.09,140.85,140.99,10384.0
2019-12-20 13:40:00,141.06,141.28,141.05,141.12,14339.0,141.06,141.28,141.05,141.12,14339.0
2019-12-20 13:50:00,141.14,141.32,141.14,141.24,11331.0,141.14,141.32,141.14,141.24,11331.0
2019-12-20 14:00:00,141.23,141.39,141.09,141.16,9953.0,141.23,141.39,141.09,141.16,9953.0
2019-12-20 14:10:00,141.22,141.24,140.97,141.02,13297.0,141.22,141.24,140.97,141.02,13297.0
2019-12-20 14:20:00,141.02,141.24,140.84,140.86,35445.0,141.02,141.24,140.84,140.86,35445.0
2019-12-20 14:30:00,140.89,140.96,140.64,140.89,37772.0,140.89,140.96,140.64,140.89,37772.0
2019-12-20 14:40:00,140.88,141.07,140.54,140.94,44391.0,140.88,141.07,140.54,140.94,44391.0
2019-12-20 14:50:00,140.94,141.49,140.94,141.38,25883.0,140.94,141.49,140.94,141.38,25883.0
2019-12-20 15:00:00,141.36,141.38,141.2,141.27,20329.0,141.36,141.38,141.2,141.27,20329.0
2019-12-20 15:10:00,141.25,141.5,141.15,141.22,27555.0,141.25,141.5,141.15,141.22,27555.0
2019-12-20 15:20:00,141.22,141.36,141.06,141.21,27161.0,141.22,141.36,141.06,141.21,27161.0
2019-12-20 15:30:00,141.21,141.59,141.16,141.5,108423.0,141.21,141.59,141.16,141.5,108423.0
2019-12-20 15:40:00,141.52,141.81,141.51,141.73,58480.0,141.52,141.81,141.51,141.73,58480.0
2019-12-20 15:50:00,141.76,141.99,141.57,141.87,106897.0,141.76,141.99,141.57,141.87,106897.0
2019-12-23 09:30:00,141.0,142.48,141.0,142.41,37637.0,141.0,142.48,141.0,142.41,37637.0
2019-12-23 09:40:00,142.38,143.59,142.35,142.7,19008.0,142.38,143.59,142.35,142.7,19008.0
2019-12-23 09:50:00,142.69,142.85,142.33,142.44,14290.0,142.69,142.85,142.33,142.44,14290.0
2019-12-23 10:00:00,142.44,142.91,142.4,142.51,31404.0,142.44,142.91,142.4,142.51,31404.0
2019-12-23 10:10:00,142.4,143.36,142.4,143.36,18592.0,142.4,143.36,142.4,143.36,18592.0
2019-12-23 10:20:00,143.33,143.54,143.25,143.53,7858.0,143.33,143.54,143.25,143.53,7858.0
2019-12-23 10:30:00,143.48,143.71,143.2,143.2,15295.0,143.48,143.71,143.2,143.2,15295.0
2019-12-23 10:40:00,143.21,143.35,143.14,143.34,2791.0,143.21,143.35,143.14,143.34,2791.0
2019-12-23 10:50:00,143.35,143.5,143.31,143.45,3625.0,143.35,143.5,143.31,143.45,3625.0
2019-12-23 11:00:00,143.48,143.54,143.04,143.05,11227.0,143.48,143.54,143.04,143.05,11227.0
2019-12-23 11:10:00,143.01,143.26,142.89,143.08,8740.0,143.01,143.26,142.89,143.08,8740.0
2019-12-23 11:20:00,143.11,143.28,143.06,143.06,6070.0,143.11,143.28,143.06,143.06,6070.0
2019-12-23 11:30:00,143.14,143.19,142.94,143.09,5514.0,143.14,143.19,142.94,143.09,5514.0
2019-12-23 11:40:00,143.14,143.43,143.07,143.4,10972.0,143.14,143.43,143.07,143.4,10972.0
2019-12-23 11:50:00,143.4,143.79,143.37,143.72,6336.0,143.4,143.79,143.37,143.72,6336.0
2019-12-23 12:00:00,143.71,143.87,143.4,143.79,11521.0,143.71,143.87,143.4,143.79,11521.0
2019-12-23 12:10:00,143.76,143.88,143.76,143.78,5262.0,143.76,143.88,143.76,143.78,5262.0
2019-12-23 12:20:00,143.81,143.94,143.73,143.82,7431.0,143.81,143.94,143.73,143.82,7431.0
2019-12-23 12:30:00,143.81,143.83,143.65,143.77,4671.0,143.81,143.83,143.65,143.77,4671.0
2019-12-23 12:40:00,143.68,143.76,143.58,143.61,4425.0,143.68,143.76,143.58,143.61,4425.0
2019-12-23 12:50:00,143.61,143.8,143.49,143.59,8221.0,143.61,143.8,143.49,143.59,8221.0
2019-12-23 13:00:00,143.6,143.88,143.54,143.79,7562.0,143.6,143.88,143.54,143.79,7562.0
2019-12-23 13:10:00,143.88,144.06,143.88,143.92,12363.0,143.88,144.06,143.88,143.92,12363.0
2019-12-23 13:20:00,143.97,144.01,143.91,143.95,8257.0,143.97,144.01,143.91,143.95,8257.0
2019-12-23 13:30:00,144.01,144.09,143.96,144.06,5187.0,144.01,144.09,143.96,144.06,5187.0
2019-12-23 13:40:00,144.07,144.13,143.98,144.01,6428.0,144.07,144.13,143.98,144.01,6428.0
2019-12-23 13:50:00,143.97,144.09,143.87,144.0,6568.0,143.97,144.09,143.87,144.0,6568.0
2019-12-23 14:00:00,144.0,144.05,143.82,144.05,6389.0,144.0,144.05,143.82,144.05,6389.0
2019-12-23 14:10:00,144.05,144.08,143.86,143.95,29126.0,144.05,144.08,143.86,143.95,29126.0
2019-12-23 14:20:00,143.98,144.07,143.83,143.92,6995.0,143.98,144.07,143.83,143.92,6995.0
2019-12-23 14:30:00,143.89,143.95,143.71,143.76,7040.0,143.89,143.95,143.71,143.76,7040.0
2019-12-23 14:40:00,143.73,143.81,143.45,143.54,7018.0,143.73,143.81,143.45,143.54,7018.0
2019-12-23 14:50:00,143.45,143.5,143.24,143.37,8206.0,143.45,143.5,143.24,143.37,8206.0
2019-12-23 15:00:00,143.4,143.48,143.16,143.19,9025.0,143.4,143.48,143.16,143.19,9025.0
2019-12-23 15:10:00,143.17,143.2,142.94,143.09,9176.0,143.17,143.2,142.94,143.09,9176.0
2019-12-23 15:20:00,143.12,143.24,143.07,143.22,10485.0,143.12,143.24,143.07,143.22,10485.0
2019-12-23 15:30:00,143.25,143.47,143.16,143.21,11011.0,143.25,143.47,143.16,143.21,11011.0
2019-12-23 15:40:00,143.19,143.21,142.81,142.83,18896.0,143.19,143.21,142.81,142.83,18896.0
2019-12-23 15:50:00,142.86,143.29,142.86,143.1,64766.0,142.86,143.29,142.86,143.1,64766.0
2019-12-24 09:30:00,142.39,142.72,140.65,140.87,56389.0,142.39,142.72,140.65,140.87,56389.0
2019-12-24 09:40:00,140.97,141.19,140.57,140.79,11333.0,140.97,141.19,140.57,140.79,11333.0
2019-12-24 09:50:00,140.68,140.86,140.47,140.83,15288.0,140.68,140.86,140.47,140.83,15288.0
2019-12-24 10:00:00,140.83,141.51,140.83,141.42,18239.0,140.83,141.51,140.83,141.42,18239.0
2019-12-24 10:10:00,141.42,141.42,140.76,141.01,17474.0,141.42,141.42,140.76,141.01,17474.0
2019-12-24 10:20:00,140.96,141.01,140.86,140.95,14432.0,140.96,141.01,140.86,140.95,14432.0
2019-12-24 10:30:00,140.99,141.91,140.99,141.71,14955.0,140.99,141.91,140.99,141.71,14955.0
2019-12-24 10:40:00,141.62,141.67,141.49,141.62,10348.0,141.62,141.67,141.49,141.62,10348.0
2019-12-24 10:50:00,141.64,141.81,141.52,141.52,7020.0,141.64,141.81,141.52,141.52,7020.0
2019-12-24 11:00:00,141.5,141.78,141.5,141.78,4990.0,141.5,141.78,141.5,141.78,4990.0
2019-12-24 11:10:00,141.83,141.83,141.41,141.44,9517.0,141.83,141.83,141.41,141.44,9517.0
2019-12-24 11:20:00,141.49,141.68,141.35,141.63,9163.0,141.49,141.68,141.35,141.63,9163.0
2019-12-24 11:30:00,141.61,141.72,141.58,141.7,4358.0,141.61,141.72,141.58,141.7,4358.0
2019-12-24 11:40:00,141.68,141.84,141.66,141.84,10792.0,141.68,141.84,141.66,141.84,10792.0
2019-12-24 11:50:00,141.87,142.08,141.86,141.98,11979.0,141.87,142.08,141.86,141.98,11979.0
2019-12-24 12:00:00,142.01,142.22,141.91,142.07,4843.0,142.01,142.22,141.91,142.07,4843.0
2019-12-24 12:10:00,142.08,142.11,141.76,141.76,10807.0,142.08,142.11,141.76,141.76,10807.0
2019-12-24 12:20:00,141.78,141.78,141.44,141.47,14439.0,141.78,141.78,141.44,141.47,14439.0
2019-12-24 12:30:00,141.47,141.5,141.21,141.22,17390.0,141.47,141.5,141.21,141.22,17390.0
2019-12-24 12:40:00,141.25,141.25,140.83,141.13,21223.0,141.25,141.25,140.83,141.13,21223.0
2019-12-24 12:50:00,141.17,141.67,141.17,141.56,27288.0,141.17,141.67,141.17,141.56,27288.0
2019-12-26 09:30:00,142.5,142.56,141.75,142.3,18598.0,142.5,142.56,141.75,142.3,18598.0
2019-12-26 09:40:00,142.28,142.79,142.17,142.67,12269.0,142.28,142.79,142.17,142.67,12269.0
2019-12-26 09:50:00,142.68,143.01,142.54,143.01,9204.0,142.68,143.01,142.54,143.01,9204.0
2019-12-26 10:00:00,142.98,143.21,142.54,142.54,7609.0,142.98,143.21,142.54,142.54,7609.0
2019-12-26 10:10:00,142.54,142.8,142.43,142.68,7933.0,142.54,142.8,142.43,142.68,7933.0
2019-12-26 10:20:00,142.73,142.93,142.69,142.7,4073.0,142.73,142.93,142.69,142.7,4073.0
2019-12-26 10:30:00,142.71,142.77,142.54,142.63,7659.0,142.71,142.77,142.54,142.63,7659.0
2019-12-26 10:40:00,142.55,142.8,142.47,142.78,3533.0,142.55,142.8,142.47,142.78,3533.0
2019-12-26 10:50:00,142.78,142.78,142.2,142.4,10183.0,142.78,142.78,142.2,142.4,10183.0
2019-12-26 11:00:00,142.34,142.49,142.04,142.05,9387.0,142.34,142.49,142.04,142.05,9387.0
2019-12-26 11:10:00,142.05,142.2,141.8,142.2,9273.0,142.05,142.2,141.8,142.2,9273.0
2019-12-26 11:20:00,142.14,142.17,141.91,141.98,6311.0,142.14,142.17,141.91,141.98,6311.0
2019-12-26 11:30:00,141.97,142.09,141.91,141.96,11180.0,141.97,142.09,141.91,141.96,11180.0
2019-12-26 11:40:00,142.02,142.28,142.02,142.1,5150.0,142.02,142.28,142.02,142.1,5150.0
2019-12-26 11:50:00,142.19,142.36,142.05,142.16,5929.0,142.19,142.36,142.05,142.16,5929.0
2019-12-26 12:00:00,142.2,142.33,142.16,142.19,4446.0,142.2,142.33,142.16,142.19,4446.0
2019-12-26 12:10:00,142.18,142.33,141.93,142.07,11310.0,142.18,142.33,141.93,142.07,11310.0
2019-12-26 12:20:00,142.1,142.27,142.05,142.22,4403.0,142.1,142.27,142.05,142.22,4403.0
2019-12-26 12:30:00,142.16,142.2,142.01,142.01,3216.0,142.16,142.2,142.01,142.01,3216.0
2019-12-26 12:40:00,141.99,142.14,141.91,142.07,3694.0,141.99,142.14,141.91,142.07,3694.0
2019-12-26 12:50:00,142.09,142.11,141.99,142.1,3297.0,142.09,142.11,141.99,142.1,3297.0
2019-12-26 13:00:00,142.1,142.59,142.09,142.45,14223.0,142.1,142.59,142.09,142.45,14223.0
2019-12-26 13:10:00,142.46,142.58,142.45,142.5,2505.0,142.46,142.58,142.45,142.5,2505.0
2019-12-26 13:20:00,142.53,142.55,142.33,142.38,8470.0,142.53,142.55,142.33,142.38,8470.0
2019-12-26 13:30:00,142.32,142.51,142.32,142.51,2621.0,142.32,142.51,142.32,142.51,2621.0
2019-12-26 13:40:00,142.48,142.5,142.44,142.47,1844.0,142.48,142.5,142.44,142.47,1844.0
2019-12-26 13:50:00,142.43,142.47,142.26,142.34,4478.0,142.43,142.47,142.26,142.34,4478.0
2019-12-26 14:00:00,142.34,142.36,141.91,141.96,3205.0,142.34,142.36,141.91,141.96,3205.0
2019-12-26 14:10:00,141.99,141.99,141.85,141.92,6278.0,141.99,141.99,141.85,141.92,6278.0
2019-12-26 14:20:00,141.89,142.0,141.58,141.65,5542.0,141.89,142.0,141.58,141.65,5542.0
2019-12-26 14:30:00,141.67,141.74,141.49,141.54,5651.0,141.67,141.74,141.49,141.54,5651.0
2019-12-26 14:40:00,141.53,141.6,141.39,141.59,5888.0,141.53,141.6,141.39,141.59,5888.0
2019-12-26 14:50:00,141.57,141.63,141.54,141.54,2850.0,141.57,141.63,141.54,141.54,2850.0
2019-12-26 15:00:00,141.56,141.59,141.44,141.54,4560.0,141.56,141.59,141.44,141.54,4560.0
2019-12-26 15:10:00,141.56,141.71,141.56,141.7,3359.0,141.56,141.71,141.56,141.7,3359.0
2019-12-26 15:20:00,141.7,141.76,141.64,141.69,7661.0,141.7,141.76,141.64,141.69,7661.0
2019-12-26 15:30:00,141.69,141.71,141.52,141.53,12680.0,141.69,141.71,141.52,141.53,12680.0
2019-12-26 15:40:00,141.53,141.76,141.3,141.68,20428.0,141.53,141.76,141.3,141.68,20428.0
2019-12-26 15:50:00,141.71,141.99,141.67,141.99,36943.0,141.71,141.99,141.67,141.99,36943.0
2019-12-27 09:30:00,142.0,142.46,141.65,142.01,60090.0,142.0,142.46,141.65,142.01,60090.0
2019-12-27 09:40:00,142.1,142.24,141.85,141.85,18801.0,142.1,142.24,141.85,141.85,18801.0
2019-12-27 09:50:00,141.84,141.86,141.18,141.3,15016.0,141.84,141.86,141.18,141.3,15016.0
2019-12-27 10:00:00,141.34,141.95,141.27,141.9,12714.0,141.34,141.95,141.27,141.9,12714.0
2019-12-27 10:10:00,141.94,142.24,141.76,142.02,12551.0,141.94,142.24,141.76,142.02,12551.0
2019-12-27 10:20:00,142.06,142.43,142.05,142.33,7291.0,142.06,142.43,142.05,142.33,7291.0
2019-12-27 10:30:00,142.3,142.52,142.29,142.44,5116.0,142.3,142.52,142.29,142.44,5116.0
2019-12-27 10:40:00,142.46,142.55,142.37,142.5,11380.0,142.46,142.55,142.37,142.5,11380.0
2019-12-27 10:50:00,142.52,142.52,142.35,142.35,5202.0,142.52,142.52,142.35,142.35,5202.0
2019-12-27 11:00:00,142.3,142.38,142.22,142.26,3222.0,142.3,142.38,142.22,142.26,3222.0
2019-12-27 11:10:00,142.14,142.2,142.01,142.04,4653.0,142.14,142.2,142.01,142.04,4653.0
2019-12-27 11:20:00,142.07,142.47,142.05,142.47,3120.0,142.07,142.47,142.05,142.47,3120.0
2019-12-27 11:30:00,142.34,142.46,142.29,142.41,3735.0,142.34,142.46,142.29,142.41,3735.0
2019-12-27 11:40:00,142.38,142.38,142.13,142.2,4161.0,142.38,142.38,142.13,142.2,4161.0
2019-12-27 11:50:00,142.24,142.25,142.04,142.04,3401.0,142.24,142.25,142.04,142.04,3401.0
2019-12-27 12:00:00,142.11,142.19,141.94,141.98,17766.0,142.11,142.19,141.94,141.98,17766.0
2019-12-27 12:10:00,141.97,142.08,141.94,141.97,8138.0,141.97,142.08,141.94,141.97,8138.0
2019-12-27 12:20:00,141.92,141.97,141.86,141.89,6250.0,141.92,141.97,141.86,141.89,6250.0
2019-12-27 12:30:00,141.89,142.13,141.71,141.84,11879.0,141.89,142.13,141.71,141.84,11879.0
2019-12-27 12:40:00,141.77,141.84,141.71,141.75,3113.0,141.77,141.84,141.71,141.75,3113.0
2019-12-27 12:50:00,141.71,141.95,141.71,141.94,2148.0,141.71,141.95,141.71,141.94,2148.0
2019-12-27 13:00:00,141.93,142.09,141.93,142.07,5665.0,141.93,142.09,141.93,142.07,5665.0
2019-12-27 13:10:00,142.05,142.05,141.79,141.8,7676.0,142.05,142.05,141.79,141.8,7676.0
2019-12-27 13:20:00,141.76,141.76,141.5,141.55,15363.0,141.76,141.76,141.5,141.55,15363.0
2019-12-27 13:30:00,141.55,141.78,141.54,141.67,2490.0,141.55,141.78,141.54,141.67,2490.0
2019-12-27 13:40:00,141.6,141.7,141.57,141.61,5145.0,141.6,141.7,141.57,141.61,5145.0
2019-12-27 13:50:00,141.61,141.61,141.49,141.54,3695.0,141.61,141.61,141.49,141.54,3695.0
2019-12-27 14:00:00,141.54,141.68,141.5,141.56,9075.0,141.54,141.68,141.5,141.56,9075.0
2019-12-27 14:10:00,141.54,141.6,141.48,141.48,3783.0,141.54,141.6,141.48,141.48,3783.0
2019-12-27 14:20:00,141.53,141.77,141.51,141.74,4417.0,141.53,141.77,141.51,141.74,4417.0
2019-12-27 14:30:00,141.75,141.8,141.66,141.75,5666.0,141.75,141.8,141.66,141.75,5666.0
2019-12-27 14:40:00,141.75,141.8,141.7,141.75,3871.0,141.75,141.8,141.7,141.75,3871.0
2019-12-27 14:50:00,141.72,141.73,141.52,141.56,10251.0,141.72,141.73,141.52,141.56,10251.0
2019-12-27 15:00:00,141.56,141.57,141.08,141.11,14104.0,141.56,141.57,141.08,141.11,14104.0
2019-12-27 15:10:00,141.13,141.26,140.93,141.11,19380.0,141.13,141.26,140.93,141.11,19380.0
2019-12-27 15:20:00,141.12,141.12,140.82,140.89,11274.0,141.12,141.12,140.82,140.89,11274.0
2019-12-27 15:30:00,140.9,140.96,140.8,140.84,15910.0,140.9,140.96,140.8,140.84,15910.0
2019-12-27 15:40:00,140.81,140.99,140.55,140.61,32990.0,140.81,140.99,140.55,140.61,32990.0
2019-12-27 15:50:00,140.62,141.0,140.39,140.68,70609.0,140.62,141.0,140.39,140.68,70609.0
2019-12-30 09:30:00,140.75,141.22,139.76,139.81,53310.0,140.75,141.22,139.76,139.81,53310.0
2019-12-30 09:40:00,139.75,139.88,138.3,138.47,65018.0,139.75,139.88,138.3,138.47,65018.0
2019-12-30 09:50:00,138.47,139.79,138.44,139.62,37621.0,138.47,139.79,138.44,139.62,37621.0
2019-12-30 10:00:00,139.63,140.2,139.59,140.11,23633.0,139.63,140.2,139.59,140.11,23633.0
2019-12-30 10:10:00,140.2,140.2,139.26,139.64,21990.0,140.2,140.2,139.26,139.64,21990.0
2019-12-30 10:20:00,139.72,139.82,139.42,139.81,16171.0,139.72,139.82,139.42,139.81,16171.0
2019-12-30 10:30:00,139.84,140.19,139.74,140.19,14339.0,139.84,140.19,139.74,140.19,14339.0
2019-12-30 10:40:00,140.14,140.39,139.83,139.99,13210.0,140.14,140.39,139.83,139.99,13210.0
2019-12-30 10:50:00,139.95,140.03,139.69,139.77,13944.0,139.95,140.03,139.69,139.77,13944.0
2019-12-30 11:00:00,139.78,139.83,139.09,139.4,28907.0,139.78,139.83,139.09,139.4,28907.0
2019-12-30 11:10:00,139.49,139.56,139.3,139.48,15201.0,139.49,139.56,139.3,139.48,15201.0
2019-12-30 11:20:00,139.49,139.98,139.49,139.98,9081.0,139.49,139.98,139.49,139.98,9081.0
2019-12-30 11:30:00,139.93,140.04,139.63,139.93,54445.0,139.93,140.04,139.63,139.93,54445.0
2019-12-30 11:40:00,139.99,140.66,139.91,140.44,63715.0,139.99,140.66,139.91,140.44,63715.0
2019-12-30 11:50:00,140.48,140.48,140.08,140.16,38316.0,140.48,140.48,140.08,140.16,38316.0
2019-12-30 12:00:00,140.14,140.24,139.98,140.06,43540.0,140.14,140.24,139.98,140.06,43540.0
2019-12-30 12:10:00,140.04,140.62,139.98,140.55,42986.0,140.04,140.62,139.98,140.55,42986.0
2019-12-30 12:20:00,140.58,140.71,140.34,140.64,6371.0,140.58,140.71,140.34,140.64,6371.0
2019-12-30 12:30:00,140.62,140.87,140.56,140.71,11576.0,140.62,140.87,140.56,140.71,11576.0
2019-12-30 12:40:00,140.69,140.9,140.68,140.88,4820.0,140.69,140.9,140.68,140.88,4820.0
2019-12-30 12:50:00,140.9,141.09,140.62,140.62,6779.0,140.9,141.09,140.62,140.62,6779.0
2019-12-30 13:00:00,140.63,140.65,140.32,140.46,3819.0,140.63,140.65,140.32,140.46,3819.0
2019-12-30 13:10:00,140.57,140.66,140.41,140.46,9193.0,140.57,140.66,140.41,140.46,9193.0
2019-12-30 13:20:00,140.45,140.49,140.19,140.19,7162.0,140.45,140.49,140.19,140.19,7162.0
2019-12-30 13:30:00,140.18,140.3,140.13,140.3,3960.0,140.18,140.3,140.13,140.3,3960.0
2019-12-30 13:40:00,140.34,140.36,140.2,140.28,9491.0,140.34,140.36,140.2,140.28,9491.0
2019-12-30 13:50:00,140.26,140.26,140.03,140.12,10463.0,140.26,140.26,140.03,140.12,10463.0
2019-12-30 14:00:00,140.12,140.22,140.0,140.12,7463.0,140.12,140.22,140.0,140.12,7463.0
2019-12-30 14:10:00,140.13,140.38,140.1,140.33,12604.0,140.13,140.38,140.1,140.33,12604.0
2019-12-30 14:20:00,140.32,140.35,140.22,140.35,7594.0,140.32,140.35,140.22,140.35,7594.0
2019-12-30 14:30:00,140.31,140.37,140.06,140.07,10982.0,140.31,140.37,140.06,140.07,10982.0
2019-12-30 14:40:00,140.09,140.15,140.0,140.04,8299.0,140.09,140.15,140.0,140.04,8299.0
2019-12-30 14:50:00,140.04,140.14,139.98,140.09,9510.0,140.04,140.14,139.98,140.09,9510.0
2019-12-30 15:00:00,140.12,140.15,139.97,140.03,11149.0,140.12,140.15,139.97,140.03,11149.0
2019-12-30 15:10:00,140.0,140.22,139.98,140.07,11486.0,140.0,140.22,139.98,140.07,11486.0
2019-12-30 15:20:00,140.05,140.17,140.01,140.01,11971.0,140.05,140.17,140.01,140.01,11971.0
2019-12-30 15:30:00,140.06,140.69,139.99,140.63,22973.0,140.06,140.69,139.99,140.63,22973.0
2019-12-30 15:40:00,140.64,140.79,140.47,140.79,23570.0,140.64,140.79,140.47,140.79,23570.0
2019-12-30 15:50:00,140.75,140.91,140.64,140.87,70831.0,140.75,140.91,140.64,140.87,70831.0
2019-12-31 09:30:00,140.12,142.25,140.08,141.94,30993.0,140.12,142.25,140.08,141.94,30993.0
2019-12-31 09:40:00,141.93,142.24,141.37,141.61,16309.0,141.93,142.24,141.37,141.61,16309.0
2019-12-31 09:50:00,141.62,141.87,140.98,141.27,20354.0,141.62,141.87,140.98,141.27,20354.0
2019-12-31 10:00:00,141.36,141.63,140.52,140.89,16378.0,141.36,141.63,140.52,140.89,16378.0
2019-12-31 10:10:00,140.85,141.36,140.83,140.94,18326.0,140.85,141.36,140.83,140.94,18326.0
2019-12-31 10:20:00,141.0,141.02,140.63,140.7,15162.0,141.0,141.02,140.63,140.7,15162.0
2019-12-31 10:30:00,140.71,140.99,140.6,140.96,12382.0,140.71,140.99,140.6,140.96,12382.0
2019-12-31 10:40:00,140.99,141.24,140.73,140.74,17535.0,140.99,141.24,140.73,140.74,17535.0
2019-12-31 10:50:00,140.73,140.73,140.33,140.47,17442.0,140.73,140.73,140.33,140.47,17442.0
2019-12-31 11:00:00,140.48,140.89,140.48,140.89,12805.0,140.48,140.89,140.48,140.89,12805.0
2019-12-31 11:10:00,140.88,140.88,140.52,140.67,15359.0,140.88,140.88,140.52,140.67,15359.0
2019-12-31 11:20:00,140.84,140.84,140.59,140.8,16841.0,140.84,140.84,140.59,140.8,16841.0
2019-12-31 11:30:00,140.77,141.0,140.59,141.0,11890.0,140.77,141.0,140.59,141.0,11890.0
2019-12-31 11:40:00,141.04,141.06,140.7,140.76,8171.0,141.04,141.06,140.7,140.76,8171.0
2019-12-31 11:50:00,140.75,140.86,140.65,140.81,11146.0,140.75,140.86,140.65,140.81,11146.0
2019-12-31 12:00:00,140.86,141.03,140.71,141.0,8904.0,140.86,141.03,140.71,141.0,8904.0
2019-12-31 12:10:00,141.0,141.0,140.8,140.89,23081.0,141.0,141.0,140.8,140.89,23081.0
2019-12-31 12:20:00,140.89,140.94,140.74,140.75,18981.0,140.89,140.94,140.74,140.75,18981.0
2019-12-31 12:30:00,140.77,140.81,140.57,140.61,6543.0,140.77,140.81,140.57,140.61,6543.0
2019-12-31 12:40:00,140.58,140.75,140.54,140.61,7408.0,140.58,140.75,140.54,140.61,7408.0
2019-12-31 12:50:00,140.61,141.06,140.61,140.96,34271.0,140.61,141.06,140.61,140.96,34271.0
2019-12-31 13:00:00,140.94,141.11,140.66,141.0,33574.0,140.94,141.11,140.66,141.0,33574.0
2019-12-31 13:10:00,141.02,141.06,140.93,140.93,7162.0,141.02,141.06,140.93,140.93,7162.0
2019-12-31 13:20:00,140.96,140.98,140.76,140.78,6996.0,140.96,140.98,140.76,140.78,6996.0
2019-12-31 13:30:00,140.79,141.03,140.78,141.03,6627.0,140.79,141.03,140.78,141.03,6627.0
2019-12-31 13:40:00,141.0,141.26,140.99,141.23,8894.0,141.0,141.26,140.99,141.23,8894.0
2019-12-31 13:50:00,141.2,141.22,140.91,140.96,12862.0,141.2,141.22,140.91,140.96,12862.0
2019-12-31 14:00:00,140.95,141.0,140.69,140.79,6272.0,140.95,141.0,140.69,140.79,6272.0
2019-12-31 14:10:00,140.79,140.82,140.71,140.76,6272.0,140.79,140.82,140.71,140.76,6272.0
2019-12-31 14:20:00,140.79,141.07,140.79,141.01,8487.0,140.79,141.07,140.79,141.01,8487.0
2019-12-31 14:30:00,141.09,141.19,140.99,141.03,8891.0,141.09,141.19,140.99,141.03,8891.0
2019-12-31 14:40:00,141.0,141.12,141.0,141.07,6004.0,141.0,141.12,141.0,141.07,6004.0
2019-12-31 14:50:00,141.05,141.08,140.84,140.86,11584.0,141.05,141.08,140.84,140.86,11584.0
2019-12-31 15:00:00,140.86,140.96,140.8,140.9,14396.0,140.86,140.96,140.8,140.9,14396.0
2019-12-31 15:10:00,140.88,140.92,140.74,140.87,11835.0,140.88,140.92,140.74,140.87,11835.0
2019-12-31 15:20:00,140.9,140.93,140.8,140.86,15679.0,140.9,140.93,140.8,140.86,15679.0
2019-12-31 15:30:00,140.85,141.07,140.56,140.66,26316.0,140.85,141.07,140.56,140.66,26316.0
2019-12-31 15:40:00,140.67,140.85,140.52,140.55,28466.0,140.67,140.85,140.52,140.55,28466.0
2019-12-31 15:50:00,140.57,140.93,140.44,140.66,80716.0,140.57,140.93,140.44,140.66,80716.0
2020-01-02 09:30:00,142.0,143.34,141.44,143.25,73970.0,142.0,143.34,141.44,143.25,73970.0
2020-01-02 09:40:00,143.17,144.49,143.01,143.41,86776.0,143.17,144.49,143.01,143.41,86776.0
2020-01-02 09:50:00,143.45,143.75,143.1,143.18,38577.0,143.45,143.75,143.1,143.18,38577.0
2020-01-02 10:00:00,143.18,143.31,142.95,143.13,13877.0,143.18,143.31,142.95,143.13,13877.0
2020-01-02 10:10:00,143.05,143.15,142.41,142.57,13540.0,143.05,143.15,142.41,142.57,13540.0
2020-01-02 10:20:00,142.52,142.79,142.14,142.67,26376.0,142.52,142.79,142.14,142.67,26376.0
2020-01-02 10:30:00,142.66,142.87,142.61,142.79,15891.0,142.66,142.87,142.61,142.79,15891.0
2020-01-02 10:40:00,142.76,143.23,142.68,143.02,22532.0,142.76,143.23,142.68,143.02,22532.0
2020-01-02 10:50:00,143.02,143.3,142.7,143.19,19399.0,143.02,143.3,142.7,143.19,19399.0
2020-01-02 11:00:00,143.16,143.24,143.07,143.08,11464.0,143.16,143.24,143.07,143.08,11464.0
2020-01-02 11:10:00,143.03,143.15,142.73,143.1,10992.0,143.03,143.15,142.73,143.1,10992.0
2020-01-02 11:20:00,143.12,143.21,142.92,142.92,14601.0,143.12,143.21,142.92,142.92,14601.0
2020-01-02 11:30:00,142.93,142.93,142.25,142.39,15265.0,142.93,142.93,142.25,142.39,15265.0
2020-01-02 11:40:00,142.37,142.66,142.37,142.55,8337.0,142.37,142.66,142.37,142.55,8337.0
2020-01-02 11:50:00,142.56,142.56,142.3,142.36,7206.0,142.56,142.56,142.3,142.36,7206.0
2020-01-02 12:00:00,142.36,142.53,142.35,142.39,8065.0,142.36,142.53,142.35,142.39,8065.0
2020-01-02 12:10:00,142.4,142.52,142.35,142.52,9130.0,142.4,142.52,142.35,142.52,9130.0
2020-01-02 12:20:00,142.61,142.7,142.53,142.58,6601.0,142.61,142.7,142.53,142.58,6601.0
2020-01-02 12:30:00,142.54,142.59,142.4,142.47,7791.0,142.54,142.59,142.4,142.47,7791.0
2020-01-02 12:40:00,142.47,142.57,142.43,142.49,7978.0,142.47,142.57,142.43,142.49,7978.0
2020-01-02 12:50:00,142.46,142.79,142.46,142.75,7513.0,142.46,142.79,142.46,142.75,7513.0
2020-01-02 13:00:00,142.72,142.72,142.4,142.46,6272.0,142.72,142.72,142.4,142.46,6272.0
2020-01-02 13:10:00,142.44,142.52,142.21,142.26,5176.0,142.44,142.52,142.21,142.26,5176.0
2020-01-02 13:20:00,142.27,142.6,142.23,142.48,9325.0,142.27,142.6,142.23,142.48,9325.0
2020-01-02 13:30:00,142.45,142.57,142.32,142.52,6237.0,142.45,142.57,142.32,142.52,6237.0
2020-01-02 13:40:00,142.49,142.49,142.26,142.38,6064.0,142.49,142.49,142.26,142.38,6064.0
2020-01-02 13:50:00,142.38,142.48,142.3,142.4,3605.0,142.38,142.48,142.3,142.4,3605.0
2020-01-02 14:00:00,142.43,142.54,142.37,142.53,10686.0,142.43,142.54,142.37,142.53,10686.0
2020-01-02 14:10:00,142.54,142.76,142.24,142.74,20676.0,142.54,142.76,142.24,142.74,20676.0
2020-01-02 14:20:00,142.77,142.91,142.69,142.8,11297.0,142.77,142.91,142.69,142.8,11297.0
2020-01-02 14:30:00,142.83,142.84,142.68,142.7,6004.0,142.83,142.84,142.68,142.7,6004.0
2020-01-02 14:40:00,142.68,142.89,142.61,142.75,6630.0,142.68,142.89,142.61,142.75,6630.0
2020-01-02 14:50:00,142.79,142.87,142.63,142.67,6028.0,142.79,142.87,142.63,142.67,6028.0
2020-01-02 15:00:00,142.71,142.85,142.7,142.81,9714.0,142.71,142.85,142.7,142.81,9714.0
2020-01-02 15:10:00,142.77,142.89,142.71,142.74,11538.0,142.77,142.89,142.71,142.74,11538.0
2020-01-02 15:20:00,142.75,142.94,142.75,142.9,19230.0,142.75,142.94,142.75,142.9,19230.0
2020-01-02 15:30:00,142.88,143.13,142.88,143.11,22558.0,142.88,143.13,142.88,143.11,22558.0
2020-01-02 15:40:00,143.13,143.18,143.02,143.11,32786.0,143.13,143.18,143.02,143.11,32786.0
2020-01-02 15:50:00,143.13,143.45,143.1,143.35,82637.0,143.13,143.45,143.1,143.35,82637.0
2020-01-03 09:30:00,141.13,141.86,140.85,141.35,88922.0,141.13,141.86,140.85,141.35,88922.0
2020-01-03 09:40:00,141.18,142.39,141.05,142.17,14801.0,141.18,142.39,141.05,142.17,14801.0
2020-01-03 09:50:00,141.97,142.19,141.26,142.01,11837.0,141.97,142.19,141.26,142.01,11837.0
2020-01-03 10:00:00,141.98,142.15,141.64,141.84,12510.0,141.98,142.15,141.64,141.84,12510.0
2020-01-03 10:10:00,141.84,141.98,141.55,141.96,9789.0,141.84,141.98,141.55,141.96,9789.0
2020-01-03 10:20:00,141.99,142.19,141.6,142.03,15087.0,141.99,142.19,141.6,142.03,15087.0
2020-01-03 10:30:00,142.01,142.02,141.68,141.78,14809.0,142.01,142.02,141.68,141.78,14809.0
2020-01-03 10:40:00,141.88,142.25,141.76,141.99,14529.0,141.88,142.25,141.76,141.99,14529.0
2020-01-03 10:50:00,141.99,141.99,141.52,141.55,9587.0,141.99,141.99,141.52,141.55,9587.0
2020-01-03 11:00:00,141.53,141.72,141.46,141.5,15692.0,141.53,141.72,141.46,141.5,15692.0
2020-01-03 11:10:00,141.54,141.76,141.44,141.55,7792.0,141.54,141.76,141.44,141.55,7792.0
2020-01-03 11:20:00,141.55,141.75,141.46,141.46,10292.0,141.55,141.75,141.46,141.46,10292.0
2020-01-03 11:30:00,141.56,141.56,141.23,141.46,15196.0,141.56,141.56,141.23,141.46,15196.0
2020-01-03 11:40:00,141.44,141.81,141.33,141.75,10060.0,141.44,141.81,141.33,141.75,10060.0
2020-01-03 11:50:00,141.69,141.95,141.62,141.93,7403.0,141.69,141.95,141.62,141.93,7403.0
2020-01-03 12:00:00,141.96,142.27,141.91,142.13,7260.0,141.96,142.27,141.91,142.13,7260.0
2020-01-03 12:10:00,142.25,142.59,142.21,142.52,10016.0,142.25,142.59,142.21,142.52,10016.0
2020-01-03 12:20:00,142.51,142.97,142.49,142.92,16258.0,142.51,142.97,142.49,142.92,16258.0
2020-01-03 12:30:00,142.81,143.09,142.7,143.08,10604.0,142.81,143.09,142.7,143.08,10604.0
2020-01-03 12:40:00,143.05,143.1,142.89,143.03,7627.0,143.05,143.1,142.89,143.03,7627.0
2020-01-03 12:50:00,143.05,143.05,142.7,142.7,2348.0,143.05,143.05,142.7,142.7,2348.0
2020-01-03 13:00:00,142.78,142.78,142.43,142.43,4230.0,142.78,142.78,142.43,142.43,4230.0
2020-01-03 13:10:00,142.45,142.5,142.27,142.41,8023.0,142.45,142.5,142.27,142.41,8023.0
2020-01-03 13:20:00,142.41,142.56,142.36,142.54,9792.0,142.41,142.56,142.36,142.54,9792.0
2020-01-03 13:30:00,142.51,142.51,141.81,142.01,5898.0,142.51,142.51,141.81,142.01,5898.0
2020-01-03 13:40:00,142.11,142.31,141.97,142.24,11337.0,142.11,142.31,141.97,142.24,11337.0
2020-01-03 13:50:00,142.27,142.29,142.03,142.06,6103.0,142.27,142.29,142.03,142.06,6103.0
2020-01-03 14:00:00,142.15,142.33,141.76,141.84,11086.0,142.15,142.33,141.76,141.84,11086.0
2020-01-03 14:10:00,141.83,142.22,141.79,142.08,12338.0,141.83,142.22,141.79,142.08,12338.0
2020-01-03 14:20:00,142.01,142.24,142.0,142.17,11023.0,142.01,142.24,142.0,142.17,11023.0
2020-01-03 14:30:00,142.15,142.34,142.1,142.3,7835.0,142.15,142.34,142.1,142.3,7835.0
2020-01-03 14:40:00,142.32,142.44,142.29,142.35,8766.0,142.32,142.44,142.29,142.35,8766.0
2020-01-03 14:50:00,142.39,142.68,142.38,142.56,9057.0,142.39,142.68,142.38,142.56,9057.0
2020-01-03 15:00:00,142.52,142.69,142.42,142.5,6797.0,142.52,142.69,142.42,142.5,6797.0
2020-01-03 15:10:00,142.49,142.72,142.33,142.7,15007.0,142.49,142.72,142.33,142.7,15007.0
2020-01-03 15:20:00,142.71,142.87,142.59,142.85,15129.0,142.71,142.87,142.59,142.85,15129.0
2020-01-03 15:30:00,142.86,142.92,142.61,142.66,16779.0,142.86,142.92,142.61,142.66,16779.0
2020-01-03 15:40:00,142.64,142.78,142.55,142.74,17278.0,142.64,142.78,142.55,142.74,17278.0
2020-01-03 15:50:00,142.72,142.82,142.49,142.52,49703.0,142.72,142.82,142.49,142.52,49703.0
2020-01-06 09:30:00,141.49,141.69,140.59,140.83,37186.0,141.49,141.69,140.59,140.83,37186.0
2020-01-06 09:40:00,140.96,142.49,140.92,142.29,60535.0,140.96,142.49,140.92,142.29,60535.0
2020-01-06 09:50:00,142.31,143.65,142.31,143.56,26077.0,142.31,143.65,142.31,143.56,26077.0
2020-01-06 10:00:00,143.56,143.68,143.04,143.18,24447.0,143.56,143.68,143.04,143.18,24447.0
2020-01-06 10:10:00,143.19,143.61,143.17,143.37,12953.0,143.19,143.61,143.17,143.37,12953.0
2020-01-06 10:20:00,143.41,143.53,143.23,143.47,6543.0,143.41,143.53,143.23,143.47,6543.0
2020-01-06 10:30:00,143.5,143.61,143.35,143.44,12442.0,143.5,143.61,143.35,143.44,12442.0
2020-01-06 10:40:00,143.51,143.74,143.49,143.51,9406.0,143.51,143.74,143.49,143.51,9406.0
2020-01-06 10:50:00,143.56,143.65,143.23,143.3,22310.0,143.56,143.65,143.23,143.3,22310.0
2020-01-06 11:00:00,143.3,143.37,142.94,143.1,17528.0,143.3,143.37,142.94,143.1,17528.0
2020-01-06 11:10:00,143.12,143.18,142.87,142.99,29550.0,143.12,143.18,142.87,142.99,29550.0
2020-01-06 11:20:00,142.99,143.03,142.58,142.58,23087.0,142.99,143.03,142.58,142.58,23087.0
2020-01-06 11:30:00,142.66,142.9,142.5,142.53,18700.0,142.66,142.9,142.5,142.53,18700.0
2020-01-06 11:40:00,142.47,142.67,142.26,142.52,15910.0,142.47,142.67,142.26,142.52,15910.0
2020-01-06 11:50:00,142.56,142.81,142.46,142.65,38290.0,142.56,142.81,142.46,142.65,38290.0
2020-01-06 12:00:00,142.69,142.7,142.44,142.51,6690.0,142.69,142.7,142.44,142.51,6690.0
2020-01-06 12:10:00,142.5,142.5,142.04,142.19,16035.0,142.5,142.5,142.04,142.19,16035.0
2020-01-06 12:20:00,142.23,142.57,142.22,142.38,11909.0,142.23,142.57,142.22,142.38,11909.0
2020-01-06 12:30:00,142.4,142.59,142.36,142.41,12638.0,142.4,142.59,142.36,142.41,12638.0
2020-01-06 12:40:00,142.4,142.65,142.4,142.56,14249.0,142.4,142.65,142.4,142.56,14249.0
2020-01-06 12:50:00,142.59,142.92,142.55,142.88,3676.0,142.59,142.92,142.55,142.88,3676.0
2020-01-06 13:00:00,142.77,143.19,142.73,143.17,16760.0,142.77,143.19,142.73,143.17,16760.0
2020-01-06 13:10:00,143.17,143.64,143.17,143.6,16381.0,143.17,143.64,143.17,143.6,16381.0
2020-01-06 13:20:00,143.65,143.9,143.41,143.88,13061.0,143.65,143.9,143.41,143.88,13061.0
2020-01-06 13:30:00,143.76,143.9,143.61,143.61,5973.0,143.76,143.9,143.61,143.61,5973.0
2020-01-06 13:40:00,143.61,143.88,143.37,143.88,20769.0,143.61,143.88,143.37,143.88,20769.0
2020-01-06 13:50:00,143.88,143.89,143.57,143.57,77838.0,143.88,143.89,143.57,143.57,77838.0
2020-01-06 14:00:00,143.53,143.78,143.4,143.64,17636.0,143.53,143.78,143.4,143.64,17636.0
2020-01-06 14:10:00,143.65,143.77,143.57,143.57,10714.0,143.65,143.77,143.57,143.57,10714.0
2020-01-06 14:20:00,143.55,143.61,143.4,143.45,7676.0,143.55,143.61,143.4,143.45,7676.0
2020-01-06 14:30:00,143.47,143.47,143.07,143.07,8106.0,143.47,143.47,143.07,143.07,8106.0
2020-01-06 14:40:00,143.13,143.47,143.07,143.46,23650.0,143.13,143.47,143.07,143.46,23650.0
2020-01-06 14:50:00,143.46,143.75,143.43,143.62,24462.0,143.46,143.75,143.43,143.62,24462.0
2020-01-06 15:00:00,143.61,143.83,143.61,143.8,13614.0,143.61,143.83,143.61,143.8,13614.0
2020-01-06 15:10:00,143.8,143.83,143.66,143.68,16742.0,143.8,143.83,143.66,143.68,16742.0
2020-01-06 15:20:00,143.68,143.8,143.64,143.64,12119.0,143.68,143.8,143.64,143.64,12119.0
2020-01-06 15:30:00,143.53,143.74,143.45,143.72,23308.0,143.53,143.74,143.45,143.72,23308.0
2020-01-06 15:40:00,143.74,143.83,143.5,143.79,34181.0,143.74,143.83,143.5,143.79,34181.0
2020-01-06 15:50:00,143.79,144.33,143.71,144.23,102927.0,143.79,144.33,143.71,144.23,102927.0
2020-01-07 09:30:00,143.29,143.63,141.59,141.64,75756.0,143.29,143.63,141.59,141.64,75756.0
2020-01-07 09:40:00,141.63,142.27,141.04,141.16,85047.0,141.63,142.27,141.04,141.16,85047.0
2020-01-07 09:50:00,141.22,141.55,140.88,141.54,91403.0,141.22,141.55,140.88,141.54,91403.0
2020-01-07 10:00:00,141.54,141.54,140.74,141.06,45231.0,141.54,141.54,140.74,141.06,45231.0
2020-01-07 10:10:00,141.08,141.2,140.33,140.51,37503.0,141.08,141.2,140.33,140.51,37503.0
2020-01-07 10:20:00,140.48,140.59,140.25,140.47,40775.0,140.48,140.59,140.25,140.47,40775.0
2020-01-07 10:30:00,140.46,140.58,140.16,140.42,25386.0,140.46,140.58,140.16,140.42,25386.0
2020-01-07 10:40:00,140.44,140.99,140.3,140.99,28773.0,140.44,140.99,140.3,140.99,28773.0
2020-01-07 10:50:00,140.97,141.21,140.68,140.78,29864.0,140.97,141.21,140.68,140.78,29864.0
2020-01-07 11:00:00,140.81,140.99,140.26,140.31,33479.0,140.81,140.99,140.26,140.31,33479.0
2020-01-07 11:10:00,140.31,140.98,140.26,140.72,30520.0,140.31,140.98,140.26,140.72,30520.0
2020-01-07 11:20:00,140.72,141.34,140.72,141.12,23217.0,140.72,141.34,140.72,141.12,23217.0
2020-01-07 11:30:00,141.11,141.26,140.97,141.15,27006.0,141.11,141.26,140.97,141.15,27006.0
2020-01-07 11:40:00,141.16,141.2,140.59,140.71,15917.0,141.16,141.2,140.59,140.71,15917.0
2020-01-07 11:50:00,140.72,141.0,140.69,140.77,11594.0,140.72,141.0,140.69,140.77,11594.0
2020-01-07 12:00:00,140.75,140.8,140.56,140.6,18922.0,140.75,140.8,140.56,140.6,18922.0
2020-01-07 12:10:00,140.59,140.92,140.46,140.84,36924.0,140.59,140.92,140.46,140.84,36924.0
2020-01-07 12:20:00,140.8,140.83,140.55,140.73,40701.0,140.8,140.83,140.55,140.73,40701.0
2020-01-07 12:30:00,140.71,140.78,140.65,140.67,25343.0,140.71,140.78,140.65,140.67,25343.0
2020-01-07 12:40:00,140.66,140.67,140.33,140.35,16571.0,140.66,140.67,140.33,140.35,16571.0
2020-01-07 12:50:00,140.33,140.45,140.22,140.23,23588.0,140.33,140.45,140.22,140.23,23588.0
2020-01-07 13:00:00,140.23,140.36,140.04,140.2,37910.0,140.23,140.36,140.04,140.2,37910.0
2020-01-07 13:10:00,140.17,140.25,139.8,139.9,38427.0,140.17,140.25,139.8,139.9,38427.0
2020-01-07 13:20:00,139.93,140.15,139.57,140.12,40343.0,139.93,140.15,139.57,140.12,40343.0
2020-01-07 13:30:00,140.12,140.31,140.03,140.18,39652.0,140.12,140.31,140.03,140.18,39652.0
2020-01-07 13:40:00,140.19,140.3,140.09,140.22,46661.0,140.19,140.3,140.09,140.22,46661.0
2020-01-07 13:50:00,140.19,140.22,140.04,140.12,13989.0,140.19,140.22,140.04,140.12,13989.0
2020-01-07 14:00:00,140.14,140.49,140.06,140.13,34041.0,140.14,140.49,140.06,140.13,34041.0
2020-01-07 14:10:00,140.13,140.14,139.76,139.92,22911.0,140.13,140.14,139.76,139.92,22911.0
2020-01-07 14:20:00,139.94,139.94,139.56,139.76,32576.0,139.94,139.94,139.56,139.76,32576.0
2020-01-07 14:30:00,139.73,139.93,139.65,139.81,26049.0,139.73,139.93,139.65,139.81,26049.0
2020-01-07 14:40:00,139.82,140.06,139.58,139.99,47240.0,139.82,140.06,139.58,139.99,47240.0
2020-01-07 14:50:00,140.01,140.13,139.52,139.56,53731.0,140.01,140.13,139.52,139.56,53731.0
2020-01-07 15:00:00,139.58,140.08,139.57,140.05,33582.0,139.58,140.08,139.57,140.05,33582.0
2020-01-07 15:10:00,140.06,140.2,140.01,140.19,35172.0,140.06,140.2,140.01,140.19,35172.0
2020-01-07 15:20:00,140.2,140.37,139.98,140.12,60348.0,140.2,140.37,139.98,140.12,60348.0
2020-01-07 15:30:00,140.12,140.12,139.85,139.94,33229.0,140.12,140.12,139.85,139.94,33229.0
2020-01-07 15:40:00,139.88,139.91,139.51,139.51,54225.0,139.88,139.91,139.51,139.51,54225.0
2020-01-07 15:50:00,139.5,139.56,139.13,139.19,162287.0,139.5,139.56,139.13,139.19,162287.0
2020-01-08 09:30:00,139.47,140.17,138.95,139.28,83288.0,139.47,140.17,138.95,139.28,83288.0
2020-01-08 09:40:00,139.28,139.83,139.05,139.52,59933.0,139.28,139.83,139.05,139.52,59933.0
2020-01-08 09:50:00,139.53,140.19,139.51,139.63,39991.0,139.53,140.19,139.51,139.63,39991.0
2020-01-08 10:00:00,139.62,139.77,139.37,139.46,30299.0,139.62,139.77,139.37,139.46,30299.0
2020-01-08 10:10:00,139.45,139.88,139.16,139.7,32572.0,139.45,139.88,139.16,139.7,32572.0
2020-01-08 10:20:00,139.78,140.75,139.74,140.68,76232.0,139.78,140.75,139.74,140.68,76232.0
2020-01-08 10:30:00,140.76,141.7,140.72,141.65,72987.0,140.76,141.7,140.72,141.65,72987.0
2020-01-08 10:40:00,141.68,141.77,140.94,141.09,112514.0,141.68,141.77,140.94,141.09,112514.0
2020-01-08 10:50:00,141.03,141.2,140.91,141.14,33878.0,141.03,141.2,140.91,141.14,33878.0
2020-01-08 11:00:00,141.17,141.42,140.88,141.23,89503.0,141.17,141.42,140.88,141.23,89503.0
2020-01-08 11:10:00,141.23,141.55,141.13,141.43,23993.0,141.23,141.55,141.13,141.43,23993.0
2020-01-08 11:20:00,141.4,141.72,141.3,141.64,16724.0,141.4,141.72,141.3,141.64,16724.0
2020-01-08 11:30:00,141.64,141.67,141.12,141.56,21117.0,141.64,141.67,141.12,141.56,21117.0
2020-01-08 11:40:00,141.61,141.9,141.58,141.68,33214.0,141.61,141.9,141.58,141.68,33214.0
2020-01-08 11:50:00,141.69,141.7,141.29,141.38,21685.0,141.69,141.7,141.29,141.38,21685.0
2020-01-08 12:00:00,141.37,141.75,141.37,141.6,14896.0,141.37,141.75,141.37,141.6,14896.0
2020-01-08 12:10:00,141.6,141.76,141.42,141.72,9838.0,141.6,141.76,141.42,141.72,9838.0
2020-01-08 12:20:00,141.76,142.08,141.66,141.95,21948.0,141.76,142.08,141.66,141.95,21948.0
2020-01-08 12:30:00,141.94,142.01,141.56,141.57,17171.0,141.94,142.01,141.56,141.57,17171.0
2020-01-08 12:40:00,141.52,141.54,141.24,141.36,31615.0,141.52,141.54,141.24,141.36,31615.0
2020-01-08 12:50:00,141.39,141.45,141.3,141.42,17995.0,141.39,141.45,141.3,141.42,17995.0
2020-01-08 13:00:00,141.41,141.48,141.13,141.22,23920.0,141.41,141.48,141.13,141.22,23920.0
2020-01-08 13:10:00,141.21,141.36,141.0,141.09,17324.0,141.21,141.36,141.0,141.09,17324.0
2020-01-08 13:20:00,141.09,141.12,140.74,140.95,26033.0,141.09,141.12,140.74,140.95,26033.0
2020-01-08 13:30:00,140.96,141.07,140.89,141.03,13848.0,140.96,141.07,140.89,141.03,13848.0
2020-01-08 13:40:00,141.04,141.29,140.93,141.22,53793.0,141.04,141.29,140.93,141.22,53793.0
2020-01-08 13:50:00,141.25,141.57,141.25,141.48,15407.0,141.25,141.57,141.25,141.48,15407.0
2020-01-08 14:00:00,141.54,141.7,141.51,141.61,12670.0,141.54,141.7,141.51,141.61,12670.0
2020-01-08 14:10:00,141.61,141.67,141.32,141.4,22437.0,141.61,141.67,141.32,141.4,22437.0
2020-01-08 14:20:00,141.38,141.67,141.18,141.37,37837.0,141.38,141.67,141.18,141.37,37837.0
2020-01-08 14:30:00,141.4,141.53,141.26,141.53,32920.0,141.4,141.53,141.26,141.53,32920.0
2020-01-08 14:40:00,141.53,141.61,141.33,141.44,12423.0,141.53,141.61,141.33,141.44,12423.0
2020-01-08 14:50:00,141.47,141.61,141.4,141.47,13184.0,141.47,141.61,141.4,141.47,13184.0
2020-01-08 15:00:00,141.56,141.73,141.54,141.55,14311.0,141.56,141.73,141.54,141.55,14311.0
2020-01-08 15:10:00,141.55,141.82,141.43,141.82,30173.0,141.55,141.82,141.43,141.82,30173.0
2020-01-08 15:20:00,141.81,142.21,141.81,142.15,42180.0,141.81,142.21,141.81,142.15,42180.0
2020-01-08 15:30:00,142.16,142.23,142.03,142.12,27209.0,142.16,142.23,142.03,142.12,27209.0
2020-01-08 15:40:00,142.11,142.23,141.97,141.99,50861.0,142.11,142.23,141.97,141.99,50861.0
2020-01-08 15:50:00,141.99,142.02,141.45,141.73,89389.0,141.99,142.02,141.45,141.73,89389.0
2020-01-09 09:30:00,142.5,144.19,142.37,143.9,74628.0,142.5,144.19,142.37,143.9,74628.0
2020-01-09 09:40:00,144.03,144.29,143.76,144.06,27865.0,144.03,144.29,143.76,144.06,27865.0
2020-01-09 09:50:00,143.98,144.6,143.85,144.11,60708.0,143.98,144.6,143.85,144.11,60708.0
2020-01-09 10:00:00,144.18,144.43,143.85,143.91,19732.0,144.18,144.43,143.85,143.91,19732.0
2020-01-09 10:10:00,143.88,144.12,143.83,144.12,20121.0,143.88,144.12,143.83,144.12,20121.0
2020-01-09 10:20:00,144.14,144.47,144.14,144.19,12789.0,144.14,144.47,144.14,144.19,12789.0
2020-01-09 10:30:00,144.13,144.75,144.06,144.75,15325.0,144.13,144.75,144.06,144.75,15325.0
2020-01-09 10:40:00,144.74,144.88,144.36,144.51,9765.0,144.74,144.88,144.36,144.51,9765.0
2020-01-09 10:50:00,144.56,144.79,144.38,144.59,17809.0,144.56,144.79,144.38,144.59,17809.0
2020-01-09 11:00:00,144.56,144.7,144.38,144.46,9060.0,144.56,144.7,144.38,144.46,9060.0
2020-01-09 11:10:00,144.5,144.79,144.45,144.7,13352.0,144.5,144.79,144.45,144.7,13352.0
2020-01-09 11:20:00,144.71,144.74,144.57,144.64,11137.0,144.71,144.74,144.57,144.64,11137.0
2020-01-09 11:30:00,144.63,145.07,144.63,144.93,24390.0,144.63,145.07,144.63,144.93,24390.0
2020-01-09 11:40:00,144.97,145.34,144.96,145.31,11547.0,144.97,145.34,144.96,145.31,11547.0
2020-01-09 11:50:00,145.32,145.65,145.22,145.53,19276.0,145.32,145.65,145.22,145.53,19276.0
2020-01-09 12:00:00,145.53,145.74,145.44,145.7,23627.0,145.53,145.74,145.44,145.7,23627.0
2020-01-09 12:10:00,145.65,145.87,145.58,145.83,16532.0,145.65,145.87,145.58,145.83,16532.0
2020-01-09 12:20:00,145.88,145.94,145.4,145.46,30693.0,145.88,145.94,145.4,145.46,30693.0
2020-01-09 12:30:00,145.41,145.5,144.51,144.63,29447.0,145.41,145.5,144.51,144.63,29447.0
2020-01-09 12:40:00,144.58,145.21,144.5,145.19,22476.0,144.58,145.21,144.5,145.19,22476.0
2020-01-09 12:50:00,145.19,145.25,145.01,145.24,12550.0,145.19,145.25,145.01,145.24,12550.0
2020-01-09 13:00:00,145.19,145.53,145.19,145.41,16913.0,145.19,145.53,145.19,145.41,16913.0
2020-01-09 13:10:00,145.46,146.23,145.41,146.01,24246.0,145.46,146.23,145.41,146.01,24246.0
2020-01-09 13:20:00,145.91,146.01,145.64,145.96,22702.0,145.91,146.01,145.64,145.96,22702.0
2020-01-09 13:30:00,145.99,146.19,145.72,145.74,19035.0,145.99,146.19,145.72,145.74,19035.0
2020-01-09 13:40:00,145.72,145.85,145.41,145.68,24157.0,145.72,145.85,145.41,145.68,24157.0
2020-01-09 13:50:00,145.68,145.71,145.2,145.33,8496.0,145.68,145.71,145.2,145.33,8496.0
2020-01-09 14:00:00,145.35,145.51,145.23,145.32,11395.0,145.35,145.51,145.23,145.32,11395.0
2020-01-09 14:10:00,145.21,145.42,145.12,145.18,12404.0,145.21,145.42,145.12,145.18,12404.0
2020-01-09 14:20:00,145.2,145.84,145.14,145.84,14029.0,145.2,145.84,145.14,145.84,14029.0
2020-01-09 14:30:00,145.76,145.96,145.7,145.87,28306.0,145.76,145.96,145.7,145.87,28306.0
2020-01-09 14:40:00,145.87,146.05,145.76,145.76,61048.0,145.87,146.05,145.76,145.76,61048.0
2020-01-09 14:50:00,145.68,145.79,145.36,145.71,43726.0,145.68,145.79,145.36,145.71,43726.0
2020-01-09 15:00:00,145.69,145.81,145.56,145.7,46847.0,145.69,145.81,145.56,145.7,46847.0
2020-01-09 15:10:00,145.7,145.75,145.53,145.59,34274.0,145.7,145.75,145.53,145.59,34274.0
2020-01-09 15:20:00,145.58,145.62,145.34,145.53,33419.0,145.58,145.62,145.34,145.53,33419.0
2020-01-09 15:30:00,145.54,145.78,145.53,145.6,35006.0,145.54,145.78,145.53,145.6,35006.0
2020-01-09 15:40:00,145.62,145.69,145.45,145.49,37014.0,145.62,145.69,145.45,145.49,37014.0
2020-01-09 15:50:00,145.49,145.84,145.49,145.66,111336.0,145.49,145.84,145.49,145.66,111336.0
2020-01-10 09:30:00,146.72,146.8,145.4,146.04,86730.0,146.72,146.8,145.4,146.04,86730.0
2020-01-10 09:40:00,146.06,146.75,145.88,146.36,25582.0,146.06,146.75,145.88,146.36,25582.0
2020-01-10 09:50:00,146.57,147.19,146.39,146.7,46470.0,146.57,147.19,146.39,146.7,46470.0
2020-01-10 10:00:00,146.8,147.31,146.51,147.31,32023.0,146.8,147.31,146.51,147.31,32023.0
2020-01-10 10:10:00,147.32,147.32,146.91,147.07,25862.0,147.32,147.32,146.91,147.07,25862.0
2020-01-10 10:20:00,147.09,147.09,146.5,146.7,27286.0,147.09,147.09,146.5,146.7,27286.0
2020-01-10 10:30:00,146.65,146.69,146.05,146.32,38554.0,146.65,146.69,146.05,146.32,38554.0
2020-01-10 10:40:00,146.42,146.43,145.99,146.08,17755.0,146.42,146.43,145.99,146.08,17755.0
2020-01-10 10:50:00,145.86,146.05,145.71,145.94,11826.0,145.86,146.05,145.71,145.94,11826.0
2020-01-10 11:00:00,145.94,146.01,145.61,145.9,12461.0,145.94,146.01,145.61,145.9,12461.0
2020-01-10 11:10:00,145.91,146.3,145.91,146.2,10508.0,145.91,146.3,145.91,146.2,10508.0
2020-01-10 11:20:00,146.2,146.46,146.0,146.03,21173.0,146.2,146.46,146.0,146.03,21173.0
2020-01-10 11:30:00,146.0,146.06,145.85,145.94,52039.0,146.0,146.06,145.85,145.94,52039.0
2020-01-10 11:40:00,145.96,146.4,145.91,146.12,14505.0,145.96,146.4,145.91,146.12,14505.0
2020-01-10 11:50:00,146.21,146.31,146.1,146.24,9462.0,146.21,146.31,146.1,146.24,9462.0
2020-01-10 12:00:00,146.19,146.19,145.32,145.56,34116.0,146.19,146.19,145.32,145.56,34116.0
2020-01-10 12:10:00,145.52,145.75,144.86,144.87,23912.0,145.52,145.75,144.86,144.87,23912.0
2020-01-10 12:20:00,144.89,145.38,144.88,145.06,8017.0,144.89,145.38,144.88,145.06,8017.0
2020-01-10 12:30:00,145.09,145.32,145.02,145.09,12468.0,145.09,145.32,145.02,145.09,12468.0
2020-01-10 12:40:00,145.09,145.27,145.07,145.25,7100.0,145.09,145.27,145.07,145.25,7100.0
2020-01-10 12:50:00,145.4,145.5,145.32,145.42,3810.0,145.4,145.5,145.32,145.42,3810.0
2020-01-10 13:00:00,145.38,145.51,145.35,145.45,5182.0,145.38,145.51,145.35,145.45,5182.0
2020-01-10 13:10:00,145.5,145.89,145.49,145.83,9566.0,145.5,145.89,145.49,145.83,9566.0
2020-01-10 13:20:00,145.86,145.96,145.64,145.77,16284.0,145.86,145.96,145.64,145.77,16284.0
2020-01-10 13:30:00,145.74,145.99,145.74,145.92,3749.0,145.74,145.99,145.74,145.92,3749.0
2020-01-10 13:40:00,145.89,146.1,145.84,146.06,28797.0,145.89,146.1,145.84,146.06,28797.0
2020-01-10 13:50:00,146.07,146.19,145.79,145.88,6419.0,146.07,146.19,145.79,145.88,6419.0
2020-01-10 14:00:00,145.95,146.18,145.9,145.94,10544.0,145.95,146.18,145.9,145.94,10544.0
2020-01-10 14:10:00,145.94,146.03,145.7,146.03,9872.0,145.94,146.03,145.7,146.03,9872.0
2020-01-10 14:20:00,145.99,146.23,145.82,145.87,8172.0,145.99,146.23,145.82,145.87,8172.0
2020-01-10 14:30:00,145.86,145.93,145.74,145.86,8444.0,145.86,145.93,145.74,145.86,8444.0
2020-01-10 14:40:00,145.83,145.88,145.55,145.81,9298.0,145.83,145.88,145.55,145.81,9298.0
2020-01-10 14:50:00,145.79,145.96,145.79,145.96,5903.0,145.79,145.96,145.79,145.96,5903.0
2020-01-10 15:00:00,145.95,145.96,145.61,145.69,20201.0,145.95,145.96,145.61,145.69,20201.0
2020-01-10 15:10:00,145.62,145.76,145.27,145.39,15037.0,145.62,145.76,145.27,145.39,15037.0
2020-01-10 15:20:00,145.38,145.53,145.29,145.33,12048.0,145.38,145.53,145.29,145.33,12048.0
2020-01-10 15:30:00,145.33,145.33,144.91,144.91,19229.0,145.33,145.33,144.91,144.91,19229.0
2020-01-10 15:40:00,144.95,145.33,144.86,145.14,39821.0,144.95,145.33,144.86,145.14,39821.0
2020-01-10 15:50:00,145.14,145.63,144.96,145.51,108088.0,145.14,145.63,144.96,145.51,108088.0
2020-01-13 09:30:00,148.69,150.33,148.01,150.3,114498.0,148.69,150.33,148.01,150.3,114498.0
2020-01-13 09:40:00,150.28,150.28,149.3,149.44,53292.0,150.28,150.28,149.3,149.44,53292.0
2020-01-13 09:50:00,149.3,149.49,149.08,149.16,41358.0,149.3,149.49,149.08,149.16,41358.0
2020-01-13 10:00:00,149.2,149.5,148.59,148.72,22237.0,149.2,149.5,148.59,148.72,22237.0
2020-01-13 10:10:00,148.72,148.94,148.49,148.5,20930.0,148.72,148.94,148.49,148.5,20930.0
2020-01-13 10:20:00,148.5,148.65,148.03,148.12,20532.0,148.5,148.65,148.03,148.12,20532.0
2020-01-13 10:30:00,148.21,148.48,147.7,148.16,28444.0,148.21,148.48,147.7,148.16,28444.0
2020-01-13 10:40:00,148.11,148.65,148.1,148.41,35581.0,148.11,148.65,148.1,148.41,35581.0
2020-01-13 10:50:00,148.34,148.54,148.19,148.41,26354.0,148.34,148.54,148.19,148.41,26354.0
2020-01-13 11:00:00,148.37,148.37,147.91,148.24,20659.0,148.37,148.37,147.91,148.24,20659.0
2020-01-13 11:10:00,148.24,148.51,148.03,148.28,40397.0,148.24,148.51,148.03,148.28,40397.0
2020-01-13 11:20:00,148.28,148.66,147.86,148.05,33237.0,148.28,148.66,147.86,148.05,33237.0
2020-01-13 11:30:00,148.17,148.49,147.9,148.06,15775.0,148.17,148.49,147.9,148.06,15775.0
2020-01-13 11:40:00,148.05,148.38,148.05,148.34,10622.0,148.05,148.38,148.05,148.34,10622.0
2020-01-13 11:50:00,148.32,148.78,148.29,148.78,10118.0,148.32,148.78,148.29,148.78,10118.0
2020-01-13 12:00:00,148.76,148.86,148.5,148.56,12346.0,148.76,148.86,148.5,148.56,12346.0
2020-01-13 12:10:00,148.56,149.0,148.56,149.0,15244.0,148.56,149.0,148.56,149.0,15244.0
2020-01-13 12:20:00,148.93,149.28,148.88,149.26,13731.0,148.93,149.28,148.88,149.26,13731.0
2020-01-13 12:30:00,149.26,149.35,148.95,149.11,13366.0,149.26,149.35,148.95,149.11,13366.0
2020-01-13 12:40:00,149.15,149.33,149.07,149.11,17415.0,149.15,149.33,149.07,149.11,17415.0
2020-01-13 12:50:00,149.14,149.32,149.0,149.32,16555.0,149.14,149.32,149.0,149.32,16555.0
2020-01-13 13:00:00,149.32,149.46,149.29,149.42,13358.0,149.32,149.46,149.29,149.42,13358.0
2020-01-13 13:10:00,149.39,149.53,149.33,149.53,10620.0,149.39,149.53,149.33,149.53,10620.0
2020-01-13 13:20:00,149.59,149.71,149.25,149.25,11891.0,149.59,149.71,149.25,149.25,11891.0
2020-01-13 13:30:00,149.26,149.43,149.03,149.08,8925.0,149.26,149.43,149.03,149.08,8925.0
2020-01-13 13:40:00,149.1,149.14,148.94,149.06,5732.0,149.1,149.14,148.94,149.06,5732.0
2020-01-13 13:50:00,149.08,149.15,148.88,148.91,12220.0,149.08,149.15,148.88,148.91,12220.0
2020-01-13 14:00:00,148.87,148.9,148.67,148.73,10081.0,148.87,148.9,148.67,148.73,10081.0
2020-01-13 14:10:00,148.75,149.18,148.74,149.06,13251.0,148.75,149.18,148.74,149.06,13251.0
2020-01-13 14:20:00,149.09,149.43,149.09,149.37,10532.0,149.09,149.43,149.09,149.37,10532.0
2020-01-13 14:30:00,149.4,149.42,149.23,149.42,12526.0,149.4,149.42,149.23,149.42,12526.0
2020-01-13 14:40:00,149.33,149.4,148.73,148.78,10166.0,149.33,149.4,148.73,148.78,10166.0
2020-01-13 14:50:00,148.79,149.23,148.77,148.97,14109.0,148.79,149.23,148.77,148.97,14109.0
2020-01-13 15:00:00,148.97,149.03,148.76,148.97,9999.0,148.97,149.03,148.76,148.97,9999.0
2020-01-13 15:10:00,149.03,149.07,148.71,148.97,19850.0,149.03,149.07,148.71,148.97,19850.0
2020-01-13 15:20:00,148.92,149.22,148.84,149.06,32976.0,148.92,149.22,148.84,149.06,32976.0
2020-01-13 15:30:00,149.04,149.07,148.93,148.96,25970.0,149.04,149.07,148.93,148.96,25970.0
2020-01-13 15:40:00,148.99,149.07,148.9,148.94,40266.0,148.99,149.07,148.9,148.94,40266.0
2020-01-13 15:50:00,148.91,148.99,148.31,148.65,100303.0,148.91,148.99,148.31,148.65,100303.0
2020-01-14 09:30:00,149.22,150.2,149.0,149.51,45870.0,149.22,150.2,149.0,149.51,45870.0
2020-01-14 09:40:00,149.03,149.9,148.6,149.56,43718.0,149.03,149.9,148.6,149.56,43718.0
2020-01-14 09:50:00,149.57,149.95,148.95,149.24,96072.0,149.57,149.95,148.95,149.24,96072.0
2020-01-14 10:00:00,149.27,149.68,149.13,149.62,22590.0,149.27,149.68,149.13,149.62,22590.0
2020-01-14 10:10:00,149.58,149.82,149.28,149.69,18550.0,149.58,149.82,149.28,149.69,18550.0
2020-01-14 10:20:00,149.71,149.71,149.36,149.56,15982.0,149.71,149.71,149.36,149.56,15982.0
2020-01-14 10:30:00,149.58,149.62,148.99,149.21,24873.0,149.58,149.62,148.99,149.21,24873.0
2020-01-14 10:40:00,149.22,149.25,148.9,148.91,25252.0,149.22,149.25,148.9,148.91,25252.0
2020-01-14 10:50:00,148.91,149.05,148.51,148.65,25771.0,148.91,149.05,148.51,148.65,25771.0
2020-01-14 11:00:00,148.65,149.0,148.65,148.81,10464.0,148.65,149.0,148.65,148.81,10464.0
2020-01-14 11:10:00,148.84,149.02,148.64,148.87,15959.0,148.84,149.02,148.64,148.87,15959.0
2020-01-14 11:20:00,148.85,148.98,148.67,148.84,14842.0,148.85,148.98,148.67,148.84,14842.0
2020-01-14 11:30:00,148.87,148.93,148.66,148.77,6452.0,148.87,148.93,148.66,148.77,6452.0
2020-01-14 11:40:00,148.83,148.94,148.66,148.66,8905.0,148.83,148.94,148.66,148.66,8905.0
2020-01-14 11:50:00,148.71,148.85,148.65,148.84,11336.0,148.71,148.85,148.65,148.84,11336.0
2020-01-14 12:00:00,148.78,148.78,148.6,148.73,6746.0,148.78,148.78,148.6,148.73,6746.0
2020-01-14 12:10:00,148.73,148.95,148.72,148.95,12164.0,148.73,148.95,148.72,148.95,12164.0
2020-01-14 12:20:00,148.97,148.97,148.82,148.84,8020.0,148.97,148.97,148.82,148.84,8020.0
2020-01-14 12:30:00,148.82,149.33,148.82,149.28,10452.0,148.82,149.33,148.82,149.28,10452.0
2020-01-14 12:40:00,149.3,149.32,148.83,148.91,22970.0,149.3,149.32,148.83,148.91,22970.0
2020-01-14 12:50:00,148.9,148.91,148.61,148.83,18004.0,148.9,148.91,148.61,148.83,18004.0
2020-01-14 13:00:00,148.84,149.2,148.81,149.08,7318.0,148.84,149.2,148.81,149.08,7318.0
2020-01-14 13:10:00,149.12,149.17,148.97,149.04,9343.0,149.12,149.17,148.97,149.04,9343.0
2020-01-14 13:20:00,149.02,149.18,148.91,149.05,5711.0,149.02,149.18,148.91,149.05,5711.0
2020-01-14 13:30:00,149.06,149.28,148.61,148.97,19598.0,149.06,149.28,148.61,148.97,19598.0
2020-01-14 13:40:00,149.02,149.03,148.63,148.87,9280.0,149.02,149.03,148.63,148.87,9280.0
2020-01-14 13:50:00,148.79,148.85,148.62,148.79,11056.0,148.79,148.85,148.62,148.79,11056.0
2020-01-14 14:00:00,148.78,148.86,148.66,148.8,12333.0,148.78,148.86,148.66,148.8,12333.0
2020-01-14 14:10:00,148.77,148.86,148.44,148.75,15752.0,148.77,148.86,148.44,148.75,15752.0
2020-01-14 14:20:00,148.71,149.05,148.7,149.02,13544.0,148.71,149.05,148.7,149.02,13544.0
2020-01-14 14:30:00,148.92,148.95,148.73,148.75,63854.0,148.92,148.95,148.73,148.75,63854.0
2020-01-14 14:40:00,148.74,148.94,148.66,148.74,16213.0,148.74,148.94,148.66,148.74,16213.0
2020-01-14 14:50:00,148.75,148.86,148.66,148.78,11118.0,148.75,148.86,148.66,148.78,11118.0
2020-01-14 15:00:00,148.73,148.8,148.55,148.73,10833.0,148.73,148.8,148.55,148.73,10833.0
2020-01-14 15:10:00,148.67,148.68,148.26,148.31,30249.0,148.67,148.68,148.26,148.31,30249.0
2020-01-14 15:20:00,148.33,148.53,148.11,148.2,14156.0,148.33,148.53,148.11,148.2,14156.0
2020-01-14 15:30:00,148.16,148.47,148.16,148.37,18905.0,148.16,148.47,148.16,148.37,18905.0
2020-01-14 15:40:00,148.41,148.47,148.0,148.0,26630.0,148.41,148.47,148.0,148.0,26630.0
2020-01-14 15:50:00,148.0,148.0,147.66,147.81,88138.0,148.0,148.0,147.66,147.81,88138.0
2020-01-15 09:30:00,147.55,148.53,147.51,147.85,35052.0,147.55,148.53,147.51,147.85,35052.0
2020-01-15 09:40:00,147.95,147.99,147.49,147.87,4953.0,147.95,147.99,147.49,147.87,4953.0
2020-01-15 09:50:00,147.97,148.06,147.69,147.82,37309.0,147.97,148.06,147.69,147.82,37309.0
2020-01-15 10:00:00,147.75,147.75,147.07,147.14,12657.0,147.75,147.75,147.07,147.14,12657.0
2020-01-15 10:10:00,147.2,147.24,146.91,147.12,18527.0,147.2,147.24,146.91,147.12,18527.0
2020-01-15 10:20:00,147.12,147.13,146.93,147.03,16783.0,147.12,147.13,146.93,147.03,16783.0
2020-01-15 10:30:00,147.07,147.21,146.65,146.84,13889.0,147.07,147.21,146.65,146.84,13889.0
2020-01-15 10:40:00,146.83,147.18,146.82,147.13,15638.0,146.83,147.18,146.82,147.13,15638.0
2020-01-15 10:50:00,147.14,147.16,146.32,146.42,17583.0,147.14,147.16,146.32,146.42,17583.0
2020-01-15 11:00:00,146.45,146.45,145.94,146.06,15679.0,146.45,146.45,145.94,146.06,15679.0
2020-01-15 11:10:00,146.02,146.27,145.9,146.04,18154.0,146.02,146.27,145.9,146.04,18154.0
2020-01-15 11:20:00,146.0,146.38,145.82,146.3,34242.0,146.0,146.38,145.82,146.3,34242.0
2020-01-15 11:30:00,146.34,146.67,146.26,146.59,8693.0,146.34,146.67,146.26,146.59,8693.0
2020-01-15 11:40:00,146.55,146.58,146.26,146.44,12873.0,146.55,146.58,146.26,146.44,12873.0
2020-01-15 11:50:00,146.31,146.54,146.2,146.35,9993.0,146.31,146.54,146.2,146.35,9993.0
2020-01-15 12:00:00,146.38,146.95,146.37,146.94,11703.0,146.38,146.95,146.37,146.94,11703.0
2020-01-15 12:10:00,146.92,147.08,146.92,146.95,13336.0,146.92,147.08,146.92,146.95,13336.0
2020-01-15 12:20:00,146.95,146.99,146.85,146.89,4188.0,146.95,146.99,146.85,146.89,4188.0
2020-01-15 12:30:00,146.81,146.81,146.32,146.4,6498.0,146.81,146.81,146.32,146.4,6498.0
2020-01-15 12:40:00,146.37,146.65,146.32,146.39,10725.0,146.37,146.65,146.32,146.39,10725.0
2020-01-15 12:50:00,146.29,146.43,146.18,146.41,16639.0,146.29,146.43,146.18,146.41,16639.0
2020-01-15 13:00:00,146.42,146.57,145.99,146.02,31786.0,146.42,146.57,145.99,146.02,31786.0
2020-01-15 13:10:00,146.02,146.02,145.3,145.75,33060.0,146.02,146.02,145.3,145.75,33060.0
2020-01-15 13:20:00,145.81,145.85,145.49,145.6,14376.0,145.81,145.85,145.49,145.6,14376.0
2020-01-15 13:30:00,145.65,145.77,145.47,145.74,13323.0,145.65,145.77,145.47,145.74,13323.0
2020-01-15 13:40:00,145.75,145.93,145.57,145.59,9770.0,145.75,145.93,145.57,145.59,9770.0
2020-01-15 13:50:00,145.55,145.55,145.1,145.36,10130.0,145.55,145.55,145.1,145.36,10130.0
2020-01-15 14:00:00,145.32,145.64,145.3,145.64,10587.0,145.32,145.64,145.3,145.64,10587.0
2020-01-15 14:10:00,145.61,145.97,145.61,145.96,12235.0,145.61,145.97,145.61,145.96,12235.0
2020-01-15 14:20:00,145.97,146.08,145.84,145.91,10451.0,145.97,146.08,145.84,145.91,10451.0
2020-01-15 14:30:00,145.91,145.94,145.72,145.76,8449.0,145.91,145.94,145.72,145.76,8449.0
2020-01-15 14:40:00,145.72,145.75,145.31,145.32,8960.0,145.72,145.75,145.31,145.32,8960.0
2020-01-15 14:50:00,145.35,145.39,145.19,145.27,14057.0,145.35,145.39,145.19,145.27,14057.0
2020-01-15 15:00:00,145.27,145.29,144.71,144.88,23154.0,145.27,145.29,144.71,144.88,23154.0
2020-01-15 15:10:00,144.86,144.93,144.38,144.41,27816.0,144.86,144.93,144.38,144.41,27816.0
2020-01-15 15:20:00,144.42,144.55,144.31,144.46,49097.0,144.42,144.55,144.31,144.46,49097.0
2020-01-15 15:30:00,144.42,144.54,144.35,144.43,47795.0,144.42,144.54,144.35,144.43,47795.0
2020-01-15 15:40:00,144.41,144.42,144.07,144.11,42688.0,144.41,144.42,144.07,144.11,42688.0
2020-01-15 15:50:00,144.11,144.59,144.06,144.48,119572.0,144.11,144.59,144.06,144.48,119572.0
2020-01-16 09:30:00,146.21,147.6,146.0,146.66,57249.0,146.21,147.6,146.0,146.66,57249.0
2020-01-16 09:40:00,146.65,147.15,146.36,146.85,37132.0,146.65,147.15,146.36,146.85,37132.0
2020-01-16 09:50:00,146.82,146.84,146.45,146.67,28920.0,146.82,146.84,146.45,146.67,28920.0
2020-01-16 10:00:00,146.78,147.13,146.48,146.51,28626.0,146.78,147.13,146.48,146.51,28626.0
2020-01-16 10:10:00,146.53,146.53,145.9,145.9,18623.0,146.53,146.53,145.9,145.9,18623.0
2020-01-16 10:20:00,145.77,146.02,145.48,145.8,15182.0,145.77,146.02,145.48,145.8,15182.0
2020-01-16 10:30:00,145.87,146.14,145.72,146.05,11508.0,145.87,146.14,145.72,146.05,11508.0
2020-01-16 10:40:00,146.18,146.29,145.74,145.8,9165.0,146.18,146.29,145.74,145.8,9165.0
2020-01-16 10:50:00,145.87,145.87,145.27,145.39,8299.0,145.87,145.87,145.27,145.39,8299.0
2020-01-16 11:00:00,145.47,146.21,145.4,146.16,31370.0,145.47,146.21,145.4,146.16,31370.0
2020-01-16 11:10:00,146.18,146.2,145.4,145.53,23753.0,146.18,146.2,145.4,145.53,23753.0
2020-01-16 11:20:00,145.49,145.61,145.17,145.28,27024.0,145.49,145.61,145.17,145.28,27024.0
2020-01-16 11:30:00,145.27,145.43,145.17,145.36,17202.0,145.27,145.43,145.17,145.36,17202.0
2020-01-16 11:40:00,145.34,145.38,145.19,145.27,8139.0,145.34,145.38,145.19,145.27,8139.0
2020-01-16 11:50:00,145.3,145.51,145.14,145.37,7078.0,145.3,145.51,145.14,145.37,7078.0
2020-01-16 12:00:00,145.32,145.43,145.07,145.43,7554.0,145.32,145.43,145.07,145.43,7554.0
2020-01-16 12:10:00,145.43,145.68,145.33,145.67,10514.0,145.43,145.68,145.33,145.67,10514.0
2020-01-16 12:20:00,145.66,145.81,145.46,145.69,27553.0,145.66,145.81,145.46,145.69,27553.0
2020-01-16 12:30:00,145.69,146.07,145.68,145.93,6940.0,145.69,146.07,145.68,145.93,6940.0
2020-01-16 12:40:00,145.96,146.16,145.8,145.82,5403.0,145.96,146.16,145.8,145.82,5403.0
2020-01-16 12:50:00,145.79,145.96,145.55,145.64,7838.0,145.79,145.96,145.55,145.64,7838.0
2020-01-16 13:00:00,145.64,146.05,145.64,145.87,12015.0,145.64,146.05,145.64,145.87,12015.0
2020-01-16 13:10:00,145.84,146.14,145.76,146.14,7324.0,145.84,146.14,145.76,146.14,7324.0
2020-01-16 13:20:00,146.08,146.35,146.08,146.3,4865.0,146.08,146.35,146.08,146.3,4865.0
2020-01-16 13:30:00,146.41,146.76,146.41,146.61,9189.0,146.41,146.76,146.41,146.61,9189.0
2020-01-16 13:40:00,146.61,147.03,146.59,147.03,6681.0,146.61,147.03,146.59,147.03,6681.0
2020-01-16 13:50:00,147.0,147.48,146.84,147.31,13413.0,147.0,147.48,146.84,147.31,13413.0
2020-01-16 14:00:00,147.31,147.37,147.09,147.09,17166.0,147.31,147.37,147.09,147.09,17166.0
2020-01-16 14:10:00,147.17,147.17,146.62,146.91,20235.0,147.17,147.17,146.62,146.91,20235.0
2020-01-16 14:20:00,146.91,147.1,146.82,146.83,8330.0,146.91,147.1,146.82,146.83,8330.0
2020-01-16 14:30:00,146.81,146.87,146.7,146.71,5589.0,146.81,146.87,146.7,146.71,5589.0
2020-01-16 14:40:00,146.73,146.87,146.53,146.63,11153.0,146.73,146.87,146.53,146.63,11153.0
2020-01-16 14:50:00,146.62,146.86,146.25,146.33,15387.0,146.62,146.86,146.25,146.33,15387.0
2020-01-16 15:00:00,146.37,146.75,146.37,146.75,14942.0,146.37,146.75,146.37,146.75,14942.0
2020-01-16 15:10:00,146.68,146.87,146.58,146.85,10359.0,146.68,146.87,146.58,146.85,10359.0
2020-01-16 15:20:00,146.84,146.89,146.74,146.79,11420.0,146.84,146.89,146.74,146.79,11420.0
2020-01-16 15:30:00,146.81,146.98,146.77,146.96,11676.0,146.81,146.98,146.77,146.96,11676.0
2020-01-16 15:40:00,146.9,147.18,146.8,147.14,40828.0,146.9,147.18,146.8,147.14,40828.0
2020-01-16 15:50:00,147.17,147.39,146.98,147.29,84341.0,147.17,147.39,146.98,147.29,84341.0
2020-01-17 09:30:00,147.9,148.42,147.4,147.87,35314.0,147.9,148.42,147.4,147.87,35314.0
2020-01-17 09:40:00,147.8,148.5,147.72,148.28,23553.0,147.8,148.5,147.72,148.28,23553.0
2020-01-17 09:50:00,148.19,148.97,148.01,148.65,32439.0,148.19,148.97,148.01,148.65,32439.0
2020-01-17 10:00:00,148.58,148.58,147.97,148.15,18855.0,148.58,148.58,147.97,148.15,18855.0
2020-01-17 10:10:00,148.06,148.66,148.01,148.43,18696.0,148.06,148.66,148.01,148.43,18696.0
2020-01-17 10:20:00,148.36,148.38,148.06,148.27,18432.0,148.36,148.38,148.06,148.27,18432.0
2020-01-17 10:30:00,148.27,148.42,147.85,147.98,33437.0,148.27,148.42,147.85,147.98,33437.0
2020-01-17 10:40:00,147.99,148.3,147.75,147.85,20555.0,147.99,148.3,147.75,147.85,20555.0
2020-01-17 10:50:00,147.93,148.0,147.63,147.72,15207.0,147.93,148.0,147.63,147.72,15207.0
2020-01-17 11:00:00,147.77,148.13,147.76,147.97,8401.0,147.77,148.13,147.76,147.97,8401.0
2020-01-17 11:10:00,147.99,148.3,147.91,148.27,19549.0,147.99,148.3,147.91,148.27,19549.0
2020-01-17 11:20:00,148.24,148.49,148.07,148.49,5474.0,148.24,148.49,148.07,148.49,5474.0
2020-01-17 11:30:00,148.49,148.65,148.35,148.37,11132.0,148.49,148.65,148.35,148.37,11132.0
2020-01-17 11:40:00,148.33,148.33,147.85,148.09,11630.0,148.33,148.33,147.85,148.09,11630.0
2020-01-17 11:50:00,148.11,148.15,147.97,148.05,6976.0,148.11,148.15,147.97,148.05,6976.0
2020-01-17 12:00:00,148.06,148.06,147.85,147.99,8221.0,148.06,148.06,147.85,147.99,8221.0
2020-01-17 12:10:00,148.0,148.15,147.86,148.15,8915.0,148.0,148.15,147.86,148.15,8915.0
2020-01-17 12:20:00,148.27,148.37,148.05,148.25,9443.0,148.27,148.37,148.05,148.25,9443.0
2020-01-17 12:30:00,148.22,148.22,147.96,148.06,6963.0,148.22,148.22,147.96,148.06,6963.0
2020-01-17 12:40:00,148.06,148.3,148.01,148.26,9334.0,148.06,148.3,148.01,148.26,9334.0
2020-01-17 12:50:00,148.32,148.5,148.21,148.5,8504.0,148.32,148.5,148.21,148.5,8504.0
2020-01-17 13:00:00,148.48,148.63,148.33,148.44,9240.0,148.48,148.63,148.33,148.44,9240.0
2020-01-17 13:10:00,148.4,148.58,148.03,148.11,23179.0,148.4,148.58,148.03,148.11,23179.0
2020-01-17 13:20:00,148.08,148.3,148.0,148.15,9296.0,148.08,148.3,148.0,148.15,9296.0
2020-01-17 13:30:00,148.17,148.25,148.15,148.22,8715.0,148.17,148.25,148.15,148.22,8715.0
2020-01-17 13:40:00,148.22,148.35,148.19,148.34,7195.0,148.22,148.35,148.19,148.34,7195.0
2020-01-17 13:50:00,148.37,148.55,148.19,148.23,8534.0,148.37,148.55,148.19,148.23,8534.0
2020-01-17 14:00:00,148.26,148.34,148.2,148.27,8100.0,148.26,148.34,148.2,148.27,8100.0
2020-01-17 14:10:00,148.32,148.38,148.19,148.2,11619.0,148.32,148.38,148.19,148.2,11619.0
2020-01-17 14:20:00,148.22,148.29,147.66,147.67,11943.0,148.22,148.29,147.66,147.67,11943.0
2020-01-17 14:30:00,147.68,147.68,147.42,147.5,5084.0,147.68,147.68,147.42,147.5,5084.0
2020-01-17 14:40:00,147.37,147.55,147.12,147.36,15761.0,147.37,147.55,147.12,147.36,15761.0
2020-01-17 14:50:00,147.36,147.55,147.31,147.52,12510.0,147.36,147.55,147.31,147.52,12510.0
2020-01-17 15:00:00,147.52,147.9,147.43,147.5,31168.0,147.52,147.9,147.43,147.5,31168.0
2020-01-17 15:10:00,147.53,147.83,147.39,147.83,20233.0,147.53,147.83,147.39,147.83,20233.0
2020-01-17 15:20:00,147.87,147.87,147.47,147.7,14541.0,147.87,147.87,147.47,147.7,14541.0
2020-01-17 15:30:00,147.74,147.97,147.74,147.87,24258.0,147.74,147.97,147.74,147.87,24258.0
2020-01-17 15:40:00,147.86,148.0,147.8,147.84,38340.0,147.86,148.0,147.8,147.84,38340.0
2020-01-17 15:50:00,147.81,148.1,147.77,148.03,61143.0,147.81,148.1,147.77,148.03,61143.0
2020-01-21 09:30:00,147.8,148.49,147.16,148.37,66078.0,147.8,148.49,147.16,148.37,66078.0
2020-01-21 09:40:00,148.38,148.5,147.86,148.22,13780.0,148.38,148.5,147.86,148.22,13780.0
2020-01-21 09:50:00,148.21,148.5,147.95,148.16,19554.0,148.21,148.5,147.95,148.16,19554.0
2020-01-21 10:00:00,148.05,149.08,148.05,148.79,24831.0,148.05,149.08,148.05,148.79,24831.0
2020-01-21 10:10:00,148.83,148.88,148.16,148.16,12009.0,148.83,148.88,148.16,148.16,12009.0
2020-01-21 10:20:00,148.25,148.88,148.14,148.82,39851.0,148.25,148.88,148.14,148.82,39851.0
2020-01-21 10:30:00,148.77,149.42,148.61,148.78,36416.0,148.77,149.42,148.61,148.78,36416.0
2020-01-21 10:40:00,148.97,149.28,148.85,149.06,15392.0,148.97,149.28,148.85,149.06,15392.0
2020-01-21 10:50:00,149.1,149.13,148.35,148.36,21220.0,149.1,149.13,148.35,148.36,21220.0
2020-01-21 11:00:00,148.22,148.41,148.09,148.27,12989.0,148.22,148.41,148.09,148.27,12989.0
2020-01-21 11:10:00,148.2,148.73,148.19,148.57,16841.0,148.2,148.73,148.19,148.57,16841.0
2020-01-21 11:20:00,148.56,148.66,148.34,148.36,8670.0,148.56,148.66,148.34,148.36,8670.0
2020-01-21 11:30:00,148.4,148.82,148.38,148.49,9632.0,148.4,148.82,148.38,148.49,9632.0
2020-01-21 11:40:00,148.56,148.56,148.2,148.3,11487.0,148.56,148.56,148.2,148.3,11487.0
2020-01-21 11:50:00,148.29,148.55,148.19,148.4,13761.0,148.29,148.55,148.19,148.4,13761.0
2020-01-21 12:00:00,148.35,148.71,148.1,148.53,9825.0,148.35,148.71,148.1,148.53,9825.0
2020-01-21 12:10:00,148.59,148.59,148.32,148.56,13535.0,148.59,148.59,148.32,148.56,13535.0
2020-01-21 12:20:00,148.5,148.91,148.5,148.67,12120.0,148.5,148.91,148.5,148.67,12120.0
2020-01-21 12:30:00,148.43,148.44,148.28,148.28,9177.0,148.43,148.44,148.28,148.28,9177.0
2020-01-21 12:40:00,148.25,148.35,147.6,147.66,11254.0,148.25,148.35,147.6,147.66,11254.0
2020-01-21 12:50:00,147.66,147.76,147.28,147.75,8443.0,147.66,147.76,147.28,147.75,8443.0
2020-01-21 13:00:00,147.76,148.01,147.64,147.88,7286.0,147.76,148.01,147.64,147.88,7286.0
2020-01-21 13:10:00,147.79,147.87,147.65,147.76,12273.0,147.79,147.87,147.65,147.76,12273.0
2020-01-21 13:20:00,147.76,147.85,147.53,147.53,10947.0,147.76,147.85,147.53,147.53,10947.0
2020-01-21 13:30:00,147.52,147.52,147.13,147.14,6602.0,147.52,147.52,147.13,147.14,6602.0
2020-01-21 13:40:00,147.13,147.13,146.81,146.81,12934.0,147.13,147.13,146.81,146.81,12934.0
2020-01-21 13:50:00,146.77,146.92,146.54,146.63,8115.0,146.77,146.92,146.54,146.63,8115.0
2020-01-21 14:00:00,146.65,147.07,146.53,147.03,8329.0,146.65,147.07,146.53,147.03,8329.0
2020-01-21 14:10:00,147.04,147.04,146.75,146.76,6183.0,147.04,147.04,146.75,146.76,6183.0
2020-01-21 14:20:00,146.79,146.91,146.61,146.77,7158.0,146.79,146.91,146.61,146.77,7158.0
2020-01-21 14:30:00,146.76,146.94,146.67,146.72,9598.0,146.76,146.94,146.67,146.72,9598.0
2020-01-21 14:40:00,146.71,146.87,146.71,146.85,18507.0,146.71,146.87,146.71,146.85,18507.0
2020-01-21 14:50:00,146.8,146.98,146.74,146.98,4625.0,146.8,146.98,146.74,146.98,4625.0
2020-01-21 15:00:00,147.0,147.13,146.91,147.07,8420.0,147.0,147.13,146.91,147.07,8420.0
2020-01-21 15:10:00,147.06,147.11,146.6,146.61,19927.0,147.06,147.11,146.6,146.61,19927.0
2020-01-21 15:20:00,146.6,146.72,146.55,146.55,23834.0,146.6,146.72,146.55,146.55,23834.0
2020-01-21 15:30:00,146.54,146.61,146.16,146.16,28071.0,146.54,146.61,146.16,146.16,28071.0
2020-01-21 15:40:00,146.19,146.23,145.97,146.01,19852.0,146.19,146.23,145.97,146.01,19852.0
2020-01-21 15:50:00,146.11,146.23,145.89,146.14,81434.0,146.11,146.23,145.89,146.14,81434.0
2020-01-22 09:30:00,146.48,147.0,146.3,146.47,41921.0,146.48,147.0,146.3,146.47,41921.0
2020-01-22 09:40:00,146.44,146.46,145.03,145.17,16854.0,146.44,146.46,145.03,145.17,16854.0
2020-01-22 09:50:00,145.19,146.06,145.14,145.76,18548.0,145.19,146.06,145.14,145.76,18548.0
2020-01-22 10:00:00,146.03,146.57,145.98,146.51,60855.0,146.03,146.57,145.98,146.51,60855.0
2020-01-22 10:10:00,146.51,146.51,145.9,146.28,39122.0,146.51,146.51,145.9,146.28,39122.0
2020-01-22 10:20:00,146.29,146.53,146.09,146.3,14857.0,146.29,146.53,146.09,146.3,14857.0
2020-01-22 10:30:00,146.25,146.43,146.02,146.11,39130.0,146.25,146.43,146.02,146.11,39130.0
2020-01-22 10:40:00,146.15,146.21,145.94,145.94,14369.0,146.15,146.21,145.94,145.94,14369.0
2020-01-22 10:50:00,145.92,145.92,145.56,145.68,7870.0,145.92,145.92,145.56,145.68,7870.0
2020-01-22 11:00:00,145.72,145.88,145.39,145.43,20605.0,145.72,145.88,145.39,145.43,20605.0
2020-01-22 11:10:00,145.49,145.49,144.9,145.18,20069.0,145.49,145.49,144.9,145.18,20069.0
2020-01-22 11:20:00,145.24,145.38,145.17,145.29,7081.0,145.24,145.38,145.17,145.29,7081.0
2020-01-22 11:30:00,145.29,145.69,145.24,145.64,7899.0,145.29,145.69,145.24,145.64,7899.0
2020-01-22 11:40:00,145.59,145.62,145.29,145.39,7564.0,145.59,145.62,145.29,145.39,7564.0
2020-01-22 11:50:00,145.35,145.39,145.14,145.16,5797.0,145.35,145.39,145.14,145.16,5797.0
2020-01-22 12:00:00,145.24,145.5,145.05,145.06,7288.0,145.24,145.5,145.05,145.06,7288.0
2020-01-22 12:10:00,145.08,145.23,144.99,145.23,19195.0,145.08,145.23,144.99,145.23,19195.0
2020-01-22 12:20:00,145.21,145.29,145.15,145.21,23404.0,145.21,145.29,145.15,145.21,23404.0
2020-01-22 12:30:00,145.26,145.44,145.07,145.07,74523.0,145.26,145.44,145.07,145.07,74523.0
2020-01-22 12:40:00,145.11,145.36,145.07,145.3,42240.0,145.11,145.36,145.07,145.3,42240.0
2020-01-22 12:50:00,145.33,145.8,145.23,145.69,61675.0,145.33,145.8,145.23,145.69,61675.0
2020-01-22 13:00:00,145.64,145.83,145.42,145.63,9832.0,145.64,145.83,145.42,145.63,9832.0
2020-01-22 13:10:00,145.57,145.98,145.5,145.98,10171.0,145.57,145.98,145.5,145.98,10171.0
2020-01-22 13:20:00,145.98,146.03,145.77,145.89,11769.0,145.98,146.03,145.77,145.89,11769.0
2020-01-22 13:30:00,145.89,145.99,145.79,145.79,5646.0,145.89,145.99,145.79,145.79,5646.0
2020-01-22 13:40:00,145.74,145.83,145.58,145.67,26888.0,145.74,145.83,145.58,145.67,26888.0
2020-01-22 13:50:00,145.56,145.58,145.33,145.34,9419.0,145.56,145.58,145.33,145.34,9419.0
2020-01-22 14:00:00,145.42,145.77,145.36,145.77,19298.0,145.42,145.77,145.36,145.77,19298.0
2020-01-22 14:10:00,145.76,145.76,145.42,145.65,5730.0,145.76,145.76,145.42,145.65,5730.0
2020-01-22 14:20:00,145.56,145.67,145.53,145.58,16214.0,145.56,145.67,145.53,145.58,16214.0
2020-01-22 14:30:00,145.61,146.03,145.51,146.03,12145.0,145.61,146.03,145.51,146.03,12145.0
2020-01-22 14:40:00,146.03,146.07,145.77,146.03,37671.0,146.03,146.07,145.77,146.03,37671.0
2020-01-22 14:50:00,146.06,146.38,146.06,146.33,11941.0,146.06,146.38,146.06,146.33,11941.0
2020-01-22 15:00:00,146.36,146.36,146.06,146.15,19191.0,146.36,146.36,146.06,146.15,19191.0
2020-01-22 15:10:00,146.1,146.2,145.95,146.2,22134.0,146.1,146.2,145.95,146.2,22134.0
2020-01-22 15:20:00,146.19,146.21,145.77,146.06,43293.0,146.19,146.21,145.77,146.06,43293.0
2020-01-22 15:30:00,146.06,146.28,145.99,146.22,19536.0,146.06,146.28,145.99,146.22,19536.0
2020-01-22 15:40:00,146.2,146.32,146.03,146.17,37283.0,146.2,146.32,146.03,146.17,37283.0
2020-01-22 15:50:00,146.08,146.19,145.63,145.7,89209.0,146.08,146.19,145.63,145.7,89209.0
2020-01-23 09:30:00,146.04,146.49,145.45,145.68,76819.0,146.04,146.49,145.45,145.68,76819.0
2020-01-23 09:40:00,145.67,145.93,144.95,145.46,17852.0,145.67,145.93,144.95,145.46,17852.0
2020-01-23 09:50:00,145.33,145.88,145.33,145.88,60442.0,145.33,145.88,145.33,145.88,60442.0
2020-01-23 10:00:00,145.87,146.33,145.8,146.29,4731.0,145.87,146.33,145.8,146.29,4731.0
2020-01-23 10:10:00,146.19,146.63,146.17,146.27,7032.0,146.19,146.63,146.17,146.27,7032.0
2020-01-23 10:20:00,146.25,146.25,145.95,146.25,7621.0,146.25,146.25,145.95,146.25,7621.0
2020-01-23 10:30:00,146.15,146.15,145.59,145.64,8567.0,146.15,146.15,145.59,145.64,8567.0
2020-01-23 10:40:00,145.69,145.69,145.2,145.25,45479.0,145.69,145.69,145.2,145.25,45479.0
2020-01-23 10:50:00,145.36,145.43,144.93,145.1,16182.0,145.36,145.43,144.93,145.1,16182.0
2020-01-23 11:00:00,145.0,145.13,144.77,144.99,15290.0,145.0,145.13,144.77,144.99,15290.0
2020-01-23 11:10:00,145.0,145.62,144.98,145.49,40586.0,145.0,145.62,144.98,145.49,40586.0
2020-01-23 11:20:00,145.47,145.73,145.0,145.0,7733.0,145.47,145.73,145.0,145.0,7733.0
2020-01-23 11:30:00,145.06,145.42,145.06,145.42,14352.0,145.06,145.42,145.06,145.42,14352.0
2020-01-23 11:40:00,145.41,145.41,145.05,145.12,5478.0,145.41,145.41,145.05,145.12,5478.0
2020-01-23 11:50:00,145.11,145.14,144.97,145.0,22079.0,145.11,145.14,144.97,145.0,22079.0
2020-01-23 12:00:00,145.0,145.11,144.88,145.02,6143.0,145.0,145.11,144.88,145.02,6143.0
2020-01-23 12:10:00,145.03,145.36,145.0,145.1,20508.0,145.03,145.36,145.0,145.1,20508.0
2020-01-23 12:20:00,145.09,145.38,145.08,145.31,4250.0,145.09,145.38,145.08,145.31,4250.0
2020-01-23 12:30:00,145.35,145.35,145.03,145.03,7268.0,145.35,145.35,145.03,145.03,7268.0
2020-01-23 12:40:00,145.06,145.23,145.01,145.18,6257.0,145.06,145.23,145.01,145.18,6257.0
2020-01-23 12:50:00,145.18,145.22,145.04,145.19,13809.0,145.18,145.22,145.04,145.19,13809.0
2020-01-23 13:00:00,145.19,145.24,144.96,144.96,11740.0,145.19,145.24,144.96,144.96,11740.0
2020-01-23 13:10:00,144.93,145.07,144.93,145.07,6876.0,144.93,145.07,144.93,145.07,6876.0
2020-01-23 13:20:00,145.11,145.3,145.05,145.22,6751.0,145.11,145.3,145.05,145.22,6751.0
2020-01-23 13:30:00,145.2,145.27,145.18,145.21,6795.0,145.2,145.27,145.18,145.21,6795.0
2020-01-23 13:40:00,145.24,145.69,145.24,145.68,7047.0,145.24,145.69,145.24,145.68,7047.0
2020-01-23 13:50:00,145.72,145.86,145.45,145.62,11845.0,145.72,145.86,145.45,145.62,11845.0
2020-01-23 14:00:00,145.64,145.75,145.56,145.68,6392.0,145.64,145.75,145.56,145.68,6392.0
2020-01-23 14:10:00,145.76,145.81,145.6,145.7,8010.0,145.76,145.81,145.6,145.7,8010.0
2020-01-23 14:20:00,145.72,145.79,145.44,145.44,6044.0,145.72,145.79,145.44,145.44,6044.0
2020-01-23 14:30:00,145.43,145.51,145.33,145.44,6007.0,145.43,145.51,145.33,145.44,6007.0
2020-01-23 14:40:00,145.42,145.49,145.32,145.37,7916.0,145.42,145.49,145.32,145.37,7916.0
2020-01-23 14:50:00,145.37,145.48,145.35,145.44,11950.0,145.37,145.48,145.35,145.44,11950.0
2020-01-23 15:00:00,145.52,145.52,145.23,145.33,12214.0,145.52,145.52,145.23,145.33,12214.0
2020-01-23 15:10:00,145.23,145.58,145.05,145.54,8814.0,145.23,145.58,145.05,145.54,8814.0
2020-01-23 15:20:00,145.58,145.97,145.53,145.92,12379.0,145.58,145.97,145.53,145.92,12379.0
2020-01-23 15:30:00,145.86,145.93,145.74,145.87,10308.0,145.86,145.93,145.74,145.87,10308.0
2020-01-23 15:40:00,145.87,146.0,145.68,145.88,18898.0,145.87,146.0,145.68,145.88,18898.0
2020-01-23 15:50:00,145.9,145.98,145.55,145.6,80790.0,145.9,145.98,145.55,145.6,80790.0
2020-01-24 09:30:00,147.0,148.88,146.58,148.71,72626.0,147.0,148.88,146.58,148.71,72626.0
2020-01-24 09:40:00,148.7,149.5,148.13,149.5,59189.0,148.7,149.5,148.13,149.5,59189.0
2020-01-24 09:50:00,149.3,149.9,148.59,148.99,38718.0,149.3,149.9,148.59,148.99,38718.0
2020-01-24 10:00:00,148.8,149.14,148.03,148.14,17215.0,148.8,149.14,148.03,148.14,17215.0
2020-01-24 10:10:00,148.17,148.3,147.44,147.44,21541.0,148.17,148.3,147.44,147.44,21541.0
2020-01-24 10:20:00,147.54,147.7,147.06,147.12,12961.0,147.54,147.7,147.06,147.12,12961.0
2020-01-24 10:30:00,147.12,147.33,146.66,147.26,36550.0,147.12,147.33,146.66,147.26,36550.0
2020-01-24 10:40:00,147.21,147.49,147.08,147.15,18604.0,147.21,147.49,147.08,147.15,18604.0
2020-01-24 10:50:00,147.13,147.15,146.78,147.08,7452.0,147.13,147.15,146.78,147.08,7452.0
2020-01-24 11:00:00,147.04,147.63,147.04,147.62,14623.0,147.04,147.63,147.04,147.62,14623.0
2020-01-24 11:10:00,147.52,147.6,147.11,147.22,14286.0,147.52,147.6,147.11,147.22,14286.0
2020-01-24 11:20:00,147.26,147.46,146.7,146.75,25282.0,147.26,147.46,146.7,146.75,25282.0
2020-01-24 11:30:00,146.7,146.79,146.45,146.53,10330.0,146.7,146.79,146.45,146.53,10330.0
2020-01-24 11:40:00,146.57,146.74,146.23,146.3,13594.0,146.57,146.74,146.23,146.3,13594.0
2020-01-24 11:50:00,146.25,146.54,146.21,146.3,7900.0,146.25,146.54,146.21,146.3,7900.0
2020-01-24 12:00:00,146.27,146.39,146.2,146.27,15501.0,146.27,146.39,146.2,146.27,15501.0
2020-01-24 12:10:00,146.34,146.42,145.47,145.58,19769.0,146.34,146.42,145.47,145.58,19769.0
2020-01-24 12:20:00,145.65,145.66,145.25,145.49,4789.0,145.65,145.66,145.25,145.49,4789.0
2020-01-24 12:30:00,145.53,146.43,145.52,146.4,12107.0,145.53,146.43,145.52,146.4,12107.0
2020-01-24 12:40:00,146.33,146.85,146.26,146.85,14602.0,146.33,146.85,146.26,146.85,14602.0
2020-01-24 12:50:00,146.9,146.9,146.54,146.67,16842.0,146.9,146.9,146.54,146.67,16842.0
2020-01-24 13:00:00,146.68,146.68,146.0,146.09,7441.0,146.68,146.68,146.0,146.09,7441.0
2020-01-24 13:10:00,146.08,146.23,145.86,145.86,9441.0,146.08,146.23,145.86,145.86,9441.0
2020-01-24 13:20:00,145.83,146.03,145.77,145.86,7720.0,145.83,146.03,145.77,145.86,7720.0
2020-01-24 13:30:00,145.78,146.14,145.63,146.1,15665.0,145.78,146.14,145.63,146.1,15665.0
2020-01-24 13:40:00,146.0,146.04,145.55,145.58,11776.0,146.0,146.04,145.55,145.58,11776.0
2020-01-24 13:50:00,145.59,145.61,145.29,145.56,8036.0,145.59,145.61,145.29,145.56,8036.0
2020-01-24 14:00:00,145.58,145.86,145.41,145.62,9956.0,145.58,145.86,145.41,145.62,9956.0
2020-01-24 14:10:00,145.62,145.63,145.27,145.34,7117.0,145.62,145.63,145.27,145.34,7117.0
2020-01-24 14:20:00,145.33,145.4,145.1,145.24,12868.0,145.33,145.4,145.1,145.24,12868.0
2020-01-24 14:30:00,145.26,145.58,145.26,145.51,5711.0,145.26,145.58,145.26,145.51,5711.0
2020-01-24 14:40:00,145.68,145.78,145.24,145.41,7836.0,145.68,145.78,145.24,145.41,7836.0
2020-01-24 14:50:00,145.4,145.77,145.4,145.77,6580.0,145.4,145.77,145.4,145.77,6580.0
2020-01-24 15:00:00,145.82,146.12,145.74,146.0,11359.0,145.82,146.12,145.74,146.0,11359.0
2020-01-24 15:10:00,146.04,146.13,145.91,145.96,12202.0,146.04,146.13,145.91,145.96,12202.0
2020-01-24 15:20:00,145.96,146.07,145.82,145.88,12188.0,145.96,146.07,145.82,145.88,12188.0
2020-01-24 15:30:00,145.88,145.88,145.21,145.23,12346.0,145.88,145.88,145.21,145.23,12346.0
2020-01-24 15:40:00,145.09,145.39,145.05,145.28,13240.0,145.09,145.39,145.05,145.28,13240.0
2020-01-24 15:50:00,145.25,145.49,145.07,145.14,53759.0,145.25,145.49,145.07,145.14,53759.0
2020-01-27 09:30:00,141.8,142.88,141.59,142.43,51296.0,141.8,142.88,141.59,142.43,51296.0
2020-01-27 09:40:00,142.59,143.42,142.39,142.85,26736.0,142.59,143.42,142.39,142.85,26736.0
2020-01-27 09:50:00,142.64,143.38,142.46,142.79,19970.0,142.64,143.38,142.46,142.79,19970.0
2020-01-27 10:00:00,143.08,143.09,141.81,142.07,19151.0,143.08,143.09,141.81,142.07,19151.0
2020-01-27 10:10:00,142.12,142.12,141.45,141.59,31372.0,142.12,142.12,141.45,141.59,31372.0
2020-01-27 10:20:00,141.53,141.88,141.3,141.77,16919.0,141.53,141.88,141.3,141.77,16919.0
2020-01-27 10:30:00,141.78,141.87,141.4,141.73,10017.0,141.78,141.87,141.4,141.73,10017.0
2020-01-27 10:40:00,141.78,141.95,141.71,141.95,14228.0,141.78,141.95,141.71,141.95,14228.0
2020-01-27 10:50:00,141.89,142.17,141.71,142.02,19383.0,141.89,142.17,141.71,142.02,19383.0
2020-01-27 11:00:00,141.95,142.3,141.89,142.14,14464.0,141.95,142.3,141.89,142.14,14464.0
2020-01-27 11:10:00,142.15,142.15,141.72,141.83,12696.0,142.15,142.15,141.72,141.83,12696.0
2020-01-27 11:20:00,141.77,142.16,141.67,142.04,9084.0,141.77,142.16,141.67,142.04,9084.0
2020-01-27 11:30:00,142.13,142.52,141.86,142.37,7042.0,142.13,142.52,141.86,142.37,7042.0
2020-01-27 11:40:00,142.35,142.37,142.18,142.19,5520.0,142.35,142.37,142.18,142.19,5520.0
2020-01-27 11:50:00,142.13,142.56,142.08,142.42,6714.0,142.13,142.56,142.08,142.42,6714.0
2020-01-27 12:00:00,142.35,142.51,142.0,142.07,9941.0,142.35,142.51,142.0,142.07,9941.0
2020-01-27 12:10:00,142.03,142.22,142.03,142.18,9678.0,142.03,142.22,142.03,142.18,9678.0
2020-01-27 12:20:00,142.23,142.28,141.89,142.03,17920.0,142.23,142.28,141.89,142.03,17920.0
2020-01-27 12:30:00,142.0,142.06,141.89,141.93,10516.0,142.0,142.06,141.89,141.93,10516.0
2020-01-27 12:40:00,142.0,142.18,142.0,142.13,14000.0,142.0,142.18,142.0,142.13,14000.0
2020-01-27 12:50:00,142.09,142.1,141.65,141.65,9417.0,142.09,142.1,141.65,141.65,9417.0
2020-01-27 13:00:00,141.64,141.68,141.46,141.49,7635.0,141.64,141.68,141.46,141.49,7635.0
2020-01-27 13:10:00,141.46,141.8,141.42,141.67,6016.0,141.46,141.8,141.42,141.67,6016.0
2020-01-27 13:20:00,141.69,141.7,141.5,141.5,6329.0,141.69,141.7,141.5,141.5,6329.0
2020-01-27 13:30:00,141.5,141.73,141.4,141.68,8861.0,141.5,141.73,141.4,141.68,8861.0
2020-01-27 13:40:00,141.69,142.06,141.51,142.05,15698.0,141.69,142.06,141.51,142.05,15698.0
2020-01-27 13:50:00,142.03,142.04,141.74,141.9,11911.0,142.03,142.04,141.74,141.9,11911.0
2020-01-27 14:00:00,141.86,142.02,141.79,141.89,7942.0,141.86,142.02,141.79,141.89,7942.0
2020-01-27 14:10:00,141.85,142.0,141.81,141.86,5052.0,141.85,142.0,141.81,141.86,5052.0
2020-01-27 14:20:00,141.91,142.06,141.74,141.98,9149.0,141.91,142.06,141.74,141.98,9149.0
2020-01-27 14:30:00,141.96,141.99,141.74,141.74,7326.0,141.96,141.99,141.74,141.74,7326.0
2020-01-27 14:40:00,141.75,142.0,141.46,141.46,9725.0,141.75,142.0,141.46,141.46,9725.0
2020-01-27 14:50:00,141.49,141.54,140.9,141.0,25419.0,141.49,141.54,140.9,141.0,25419.0
2020-01-27 15:00:00,140.99,141.21,140.95,141.09,18099.0,140.99,141.21,140.95,141.09,18099.0
2020-01-27 15:10:00,141.03,141.5,141.02,141.49,7100.0,141.03,141.5,141.02,141.49,7100.0
2020-01-27 15:20:00,141.45,141.77,141.38,141.63,60009.0,141.45,141.77,141.38,141.63,60009.0
2020-01-27 15:30:00,141.6,141.7,141.53,141.69,30553.0,141.6,141.7,141.53,141.69,30553.0
2020-01-27 15:40:00,141.76,141.93,141.61,141.86,34958.0,141.76,141.93,141.61,141.86,34958.0
2020-01-27 15:50:00,141.84,142.02,141.28,141.91,181423.0,141.84,142.02,141.28,141.91,181423.0
2020-01-28 09:30:00,142.4,143.24,142.25,142.53,40835.0,142.4,143.24,142.25,142.53,40835.0
2020-01-28 09:40:00,142.48,142.98,141.83,142.84,21845.0,142.48,142.98,141.83,142.84,21845.0
2020-01-28 09:50:00,142.98,143.19,142.4,143.03,9609.0,142.98,143.19,142.4,143.03,9609.0
2020-01-28 10:00:00,143.03,143.57,142.8,143.42,9762.0,143.03,143.57,142.8,143.42,9762.0
2020-01-28 10:10:00,143.48,143.9,143.33,143.66,18557.0,143.48,143.9,143.33,143.66,18557.0
2020-01-28 10:20:00,143.69,144.2,143.57,144.16,9873.0,143.69,144.2,143.57,144.16,9873.0
2020-01-28 10:30:00,144.09,144.54,144.08,144.34,9596.0,144.09,144.54,144.08,144.34,9596.0
2020-01-28 10:40:00,144.54,144.54,144.06,144.15,7686.0,144.54,144.54,144.06,144.15,7686.0
2020-01-28 10:50:00,144.09,144.36,143.92,144.03,10657.0,144.09,144.36,143.92,144.03,10657.0
2020-01-28 11:00:00,144.04,144.36,143.99,144.21,15123.0,144.04,144.36,143.99,144.21,15123.0
2020-01-28 11:10:00,144.21,145.09,144.21,144.97,22096.0,144.21,145.09,144.21,144.97,22096.0
2020-01-28 11:20:00,144.96,144.97,144.44,144.6,8469.0,144.96,144.97,144.44,144.6,8469.0
2020-01-28 11:30:00,144.66,145.43,144.66,145.32,23786.0,144.66,145.43,144.66,145.32,23786.0
2020-01-28 11:40:00,145.27,145.47,145.15,145.34,11510.0,145.27,145.47,145.15,145.34,11510.0
2020-01-28 11:50:00,145.34,145.43,144.92,145.02,5705.0,145.34,145.43,144.92,145.02,5705.0
2020-01-28 12:00:00,144.86,145.1,144.78,145.06,7331.0,144.86,145.1,144.78,145.06,7331.0
2020-01-28 12:10:00,145.09,145.2,144.92,145.14,8105.0,145.09,145.2,144.92,145.14,8105.0
2020-01-28 12:20:00,145.18,145.36,145.03,145.11,9557.0,145.18,145.36,145.03,145.11,9557.0
2020-01-28 12:30:00,145.08,145.16,144.71,144.71,5794.0,145.08,145.16,144.71,144.71,5794.0
2020-01-28 12:40:00,144.71,144.78,144.56,144.65,4948.0,144.71,144.78,144.56,144.65,4948.0
2020-01-28 12:50:00,144.57,144.57,144.37,144.53,6011.0,144.57,144.57,144.37,144.53,6011.0
2020-01-28 13:00:00,144.48,144.51,144.18,144.26,6258.0,144.48,144.51,144.18,144.26,6258.0
2020-01-28 13:10:00,144.22,144.61,144.22,144.59,5050.0,144.22,144.61,144.22,144.59,5050.0
2020-01-28 13:20:00,144.6,144.81,144.49,144.64,8476.0,144.6,144.81,144.49,144.64,8476.0
2020-01-28 13:30:00,144.63,144.84,144.62,144.71,5788.0,144.63,144.84,144.62,144.71,5788.0
2020-01-28 13:40:00,144.72,145.18,144.72,145.12,8970.0,144.72,145.18,144.72,145.12,8970.0
2020-01-28 13:50:00,145.12,145.18,145.0,145.17,7785.0,145.12,145.18,145.0,145.17,7785.0
2020-01-28 14:00:00,145.19,145.45,145.09,145.45,13338.0,145.19,145.45,145.09,145.45,13338.0
2020-01-28 14:10:00,145.45,145.55,145.4,145.5,9394.0,145.45,145.55,145.4,145.5,9394.0
2020-01-28 14:20:00,145.46,145.67,145.45,145.55,15103.0,145.46,145.67,145.45,145.55,15103.0
2020-01-28 14:30:00,145.54,145.73,145.49,145.49,7197.0,145.54,145.73,145.49,145.49,7197.0
2020-01-28 14:40:00,145.49,145.55,145.24,145.24,8965.0,145.49,145.55,145.24,145.24,8965.0
2020-01-28 14:50:00,145.24,145.34,145.15,145.28,15789.0,145.24,145.34,145.15,145.28,15789.0
2020-01-28 15:00:00,145.26,145.42,145.18,145.4,9853.0,145.26,145.42,145.18,145.4,9853.0
2020-01-28 15:10:00,145.43,145.63,145.37,145.52,14427.0,145.43,145.63,145.37,145.52,14427.0
2020-01-28 15:20:00,145.5,145.73,145.47,145.6,14468.0,145.5,145.73,145.47,145.6,14468.0
2020-01-28 15:30:00,145.63,145.87,145.53,145.62,40726.0,145.63,145.87,145.53,145.62,40726.0
2020-01-28 15:40:00,145.61,145.84,145.56,145.76,23567.0,145.61,145.84,145.56,145.76,23567.0
2020-01-28 15:50:00,145.71,145.8,145.33,145.49,73522.0,145.71,145.8,145.33,145.49,73522.0
2020-01-29 09:30:00,146.43,146.72,144.88,145.15,42568.0,146.43,146.72,144.88,145.15,42568.0
2020-01-29 09:40:00,145.08,145.68,144.55,144.55,8400.0,145.08,145.68,144.55,144.55,8400.0
2020-01-29 09:50:00,144.8,145.06,144.12,144.33,10823.0,144.8,145.06,144.12,144.33,10823.0
2020-01-29 10:00:00,144.28,144.33,143.97,144.25,8700.0,144.28,144.33,143.97,144.25,8700.0
2020-01-29 10:10:00,144.31,144.31,143.84,143.92,10451.0,144.31,144.31,143.84,143.92,10451.0
2020-01-29 10:20:00,143.87,144.61,143.82,144.51,11097.0,143.87,144.61,143.82,144.51,11097.0
2020-01-29 10:30:00,144.66,144.79,144.18,144.37,9543.0,144.66,144.79,144.18,144.37,9543.0
2020-01-29 10:40:00,144.32,144.46,144.2,144.41,6937.0,144.32,144.46,144.2,144.41,6937.0
2020-01-29 10:50:00,144.45,144.63,144.24,144.34,8429.0,144.45,144.63,144.24,144.34,8429.0
2020-01-29 11:00:00,144.45,144.48,144.23,144.27,7505.0,144.45,144.48,144.23,144.27,7505.0
2020-01-29 11:10:00,144.24,144.24,143.89,143.96,11875.0,144.24,144.24,143.89,143.96,11875.0
2020-01-29 11:20:00,143.89,144.33,143.83,143.99,16108.0,143.89,144.33,143.83,143.99,16108.0
2020-01-29 11:30:00,143.94,144.0,143.65,143.73,5934.0,143.94,144.0,143.65,143.73,5934.0
2020-01-29 11:40:00,143.78,144.27,143.73,144.23,12254.0,143.78,144.27,143.73,144.23,12254.0
2020-01-29 11:50:00,144.17,144.29,144.1,144.12,16639.0,144.17,144.29,144.1,144.12,16639.0
2020-01-29 12:00:00,144.15,144.31,143.91,144.31,16712.0,144.15,144.31,143.91,144.31,16712.0
2020-01-29 12:10:00,144.27,144.45,144.22,144.44,6460.0,144.27,144.45,144.22,144.44,6460.0
2020-01-29 12:20:00,144.4,144.48,144.32,144.47,7204.0,144.4,144.48,144.32,144.47,7204.0
2020-01-29 12:30:00,144.49,144.78,144.35,144.78,24720.0,144.49,144.78,144.35,144.78,24720.0
2020-01-29 12:40:00,144.78,145.14,144.75,145.08,10124.0,144.78,145.14,144.75,145.08,10124.0
2020-01-29 12:50:00,145.08,145.16,144.74,144.77,35001.0,145.08,145.16,144.74,144.77,35001.0
2020-01-29 13:00:00,144.8,144.83,144.58,144.59,4094.0,144.8,144.83,144.58,144.59,4094.0
2020-01-29 13:10:00,144.69,144.91,144.67,144.69,3120.0,144.69,144.91,144.67,144.69,3120.0
2020-01-29 13:20:00,144.79,144.98,144.79,144.94,3913.0,144.79,144.98,144.79,144.94,3913.0
2020-01-29 13:30:00,145.0,145.4,144.94,145.38,58908.0,145.0,145.4,144.94,145.38,58908.0
2020-01-29 13:40:00,145.4,145.55,145.36,145.5,46582.0,145.4,145.55,145.36,145.5,46582.0
2020-01-29 13:50:00,145.55,145.55,145.18,145.35,16167.0,145.55,145.55,145.18,145.35,16167.0
2020-01-29 14:00:00,145.31,145.55,145.06,145.5,6623.0,145.31,145.55,145.06,145.5,6623.0
2020-01-29 14:10:00,145.49,145.49,145.26,145.34,8972.0,145.49,145.49,145.26,145.34,8972.0
2020-01-29 14:20:00,145.38,145.39,145.25,145.36,6239.0,145.38,145.39,145.25,145.36,6239.0
2020-01-29 14:30:00,145.43,145.61,145.42,145.57,13140.0,145.43,145.61,145.42,145.57,13140.0
2020-01-29 14:40:00,145.52,145.82,145.46,145.78,10169.0,145.52,145.82,145.46,145.78,10169.0
2020-01-29 14:50:00,145.82,145.91,145.62,145.74,12862.0,145.82,145.91,145.62,145.74,12862.0
2020-01-29 15:00:00,145.7,145.86,145.48,145.68,13883.0,145.7,145.86,145.48,145.68,13883.0
2020-01-29 15:10:00,145.69,145.73,145.5,145.64,22203.0,145.69,145.73,145.5,145.64,22203.0
2020-01-29 15:20:00,145.67,145.94,145.49,145.94,16762.0,145.67,145.94,145.49,145.94,16762.0
2020-01-29 15:30:00,145.88,145.95,145.56,145.8,19647.0,145.88,145.95,145.56,145.8,19647.0
2020-01-29 15:40:00,145.76,145.87,145.44,145.44,23509.0,145.76,145.87,145.44,145.44,23509.0
2020-01-29 15:50:00,145.35,145.7,145.29,145.34,154306.0,145.35,145.7,145.29,145.34,154306.0
2020-01-30 09:30:00,144.55,147.3,144.35,146.95,57666.0,144.55,147.3,144.35,146.95,57666.0
2020-01-30 09:40:00,147.03,148.18,147.0,148.16,43449.0,147.03,148.18,147.0,148.16,43449.0
2020-01-30 09:50:00,148.06,148.74,147.54,148.03,35285.0,148.06,148.74,147.54,148.03,35285.0
2020-01-30 10:00:00,147.89,148.97,147.81,148.97,21538.0,147.89,148.97,147.81,148.97,21538.0
2020-01-30 10:10:00,148.86,149.56,148.65,148.84,58318.0,148.86,149.56,148.65,148.84,58318.0
2020-01-30 10:20:00,148.88,149.06,148.36,148.67,33025.0,148.88,149.06,148.36,148.67,33025.0
2020-01-30 10:30:00,148.61,148.78,148.04,148.29,22324.0,148.61,148.78,148.04,148.29,22324.0
2020-01-30 10:40:00,148.28,148.42,147.62,148.09,76561.0,148.28,148.42,147.62,148.09,76561.0
2020-01-30 10:50:00,148.13,148.13,146.78,146.84,16604.0,148.13,148.13,146.78,146.84,16604.0
2020-01-30 11:00:00,146.77,146.86,146.36,146.59,16599.0,146.77,146.86,146.36,146.59,16599.0
2020-01-30 11:10:00,146.59,147.71,146.59,147.63,27706.0,146.59,147.71,146.59,147.63,27706.0
2020-01-30 11:20:00,147.63,148.17,147.6,148.13,17880.0,147.63,148.17,147.6,148.13,17880.0
2020-01-30 11:30:00,148.19,148.67,148.16,148.5,17256.0,148.19,148.67,148.16,148.5,17256.0
2020-01-30 11:40:00,148.37,148.76,148.36,148.64,14091.0,148.37,148.76,148.36,148.64,14091.0
2020-01-30 11:50:00,148.64,148.79,148.62,148.69,11256.0,148.64,148.79,148.62,148.69,11256.0
2020-01-30 12:00:00,148.66,148.66,147.78,147.78,9065.0,148.66,148.66,147.78,147.78,9065.0
2020-01-30 12:10:00,147.78,147.98,147.72,147.88,33901.0,147.78,147.98,147.72,147.88,33901.0
2020-01-30 12:20:00,147.9,147.9,147.35,147.38,8594.0,147.9,147.9,147.35,147.38,8594.0
2020-01-30 12:30:00,147.34,147.67,147.24,147.35,10630.0,147.34,147.67,147.24,147.35,10630.0
2020-01-30 12:40:00,147.4,147.56,147.15,147.17,12405.0,147.4,147.56,147.15,147.17,12405.0
2020-01-30 12:50:00,147.15,147.78,147.15,147.78,18188.0,147.15,147.78,147.15,147.78,18188.0
2020-01-30 13:00:00,147.78,147.9,147.56,147.6,13533.0,147.78,147.9,147.56,147.6,13533.0
2020-01-30 13:10:00,147.58,147.67,147.35,147.37,9977.0,147.58,147.67,147.35,147.37,9977.0
2020-01-30 13:20:00,147.37,147.59,147.36,147.58,10985.0,147.37,147.59,147.36,147.58,10985.0
2020-01-30 13:30:00,147.58,147.91,147.51,147.76,16444.0,147.58,147.91,147.51,147.76,16444.0
2020-01-30 13:40:00,147.72,147.99,147.71,147.97,11797.0,147.72,147.99,147.71,147.97,11797.0
2020-01-30 13:50:00,147.97,148.05,147.79,147.97,14327.0,147.97,148.05,147.79,147.97,14327.0
2020-01-30 14:00:00,147.98,148.12,147.82,148.07,6967.0,147.98,148.12,147.82,148.07,6967.0
2020-01-30 14:10:00,148.07,148.29,147.98,148.17,6713.0,148.07,148.29,147.98,148.17,6713.0
2020-01-30 14:20:00,148.17,148.22,147.98,148.08,7957.0,148.17,148.22,147.98,148.08,7957.0
2020-01-30 14:30:00,148.04,148.09,147.85,147.97,11053.0,148.04,148.09,147.85,147.97,11053.0
2020-01-30 14:40:00,147.97,148.61,147.81,148.16,13719.0,147.97,148.61,147.81,148.16,13719.0
2020-01-30 14:50:00,148.17,148.57,147.96,148.45,17899.0,148.17,148.57,147.96,148.45,17899.0
2020-01-30 15:00:00,148.51,148.69,148.34,148.57,21129.0,148.51,148.69,148.34,148.57,21129.0
2020-01-30 15:10:00,148.65,148.89,148.62,148.81,18813.0,148.65,148.89,148.62,148.81,18813.0
2020-01-30 15:20:00,148.81,149.47,148.78,149.46,55740.0,148.81,149.47,148.78,149.46,55740.0
2020-01-30 15:30:00,149.46,149.73,149.39,149.61,48942.0,149.46,149.73,149.39,149.61,48942.0
2020-01-30 15:40:00,149.62,150.2,149.6,150.08,88102.0,149.62,150.2,149.6,150.08,88102.0
2020-01-30 15:50:00,150.07,150.38,150.02,150.25,124774.0,150.07,150.38,150.02,150.25,124774.0
2020-01-31 09:30:00,149.53,150.04,149.25,149.54,31879.0,149.53,150.04,149.25,149.54,31879.0
2020-01-31 09:40:00,149.45,149.52,147.69,147.75,17088.0,149.45,149.52,147.69,147.75,17088.0
2020-01-31 09:50:00,147.87,147.98,147.37,147.96,13979.0,147.87,147.98,147.37,147.96,13979.0
2020-01-31 10:00:00,147.95,147.98,146.84,146.94,13060.0,147.95,147.98,146.84,146.94,13060.0
2020-01-31 10:10:00,146.93,147.05,145.8,146.22,28122.0,146.93,147.05,145.8,146.22,28122.0
2020-01-31 10:20:00,146.22,146.74,146.11,146.55,24001.0,146.22,146.74,146.11,146.55,24001.0
2020-01-31 10:30:00,146.59,146.8,146.37,146.48,11337.0,146.59,146.8,146.37,146.48,11337.0
2020-01-31 10:40:00,146.51,146.55,145.81,145.81,18225.0,146.51,146.55,145.81,145.81,18225.0
2020-01-31 10:50:00,145.53,146.0,145.42,145.81,20529.0,145.53,146.0,145.42,145.81,20529.0
2020-01-31 11:00:00,145.81,146.36,145.79,146.03,14179.0,145.81,146.36,145.79,146.03,14179.0
2020-01-31 11:10:00,145.97,146.27,145.53,146.13,16075.0,145.97,146.27,145.53,146.13,16075.0
2020-01-31 11:20:00,146.1,146.18,145.62,145.66,29762.0,146.1,146.18,145.62,145.66,29762.0
2020-01-31 11:30:00,145.61,145.97,145.57,145.87,17088.0,145.61,145.97,145.57,145.87,17088.0
2020-01-31 11:40:00,145.89,146.45,145.85,146.2,7886.0,145.89,146.45,145.85,146.2,7886.0
2020-01-31 11:50:00,146.18,146.51,146.15,146.46,8205.0,146.18,146.51,146.15,146.46,8205.0
2020-01-31 12:00:00,146.43,146.43,145.85,145.93,9840.0,146.43,146.43,145.85,145.93,9840.0
2020-01-31 12:10:00,145.96,146.2,145.93,146.05,8530.0,145.96,146.2,145.93,146.05,8530.0
2020-01-31 12:20:00,146.07,146.36,146.06,146.25,5833.0,146.07,146.36,146.06,146.25,5833.0
2020-01-31 12:30:00,146.3,146.3,145.95,146.0,10861.0,146.3,146.3,145.95,146.0,10861.0
2020-01-31 12:40:00,145.97,146.37,145.97,146.21,5337.0,145.97,146.37,145.97,146.21,5337.0
2020-01-31 12:50:00,146.2,146.55,146.05,146.27,8355.0,146.2,146.55,146.05,146.27,8355.0
2020-01-31 13:00:00,146.35,146.49,146.17,146.18,5846.0,146.35,146.49,146.17,146.18,5846.0
2020-01-31 13:10:00,146.18,146.25,145.87,146.04,8772.0,146.18,146.25,145.87,146.04,8772.0
2020-01-31 13:20:00,146.05,146.38,145.95,146.34,19308.0,146.05,146.38,145.95,146.34,19308.0
2020-01-31 13:30:00,146.39,146.39,145.94,146.14,16774.0,146.39,146.39,145.94,146.14,16774.0
2020-01-31 13:40:00,146.15,146.74,146.05,146.7,11435.0,146.15,146.74,146.05,146.7,11435.0
2020-01-31 13:50:00,146.65,146.68,146.36,146.59,19848.0,146.65,146.68,146.36,146.59,19848.0
2020-01-31 14:00:00,146.73,147.03,146.7,146.79,12782.0,146.73,147.03,146.7,146.79,12782.0
2020-01-31 14:10:00,146.75,147.07,146.75,147.07,9041.0,146.75,147.07,146.75,147.07,9041.0
2020-01-31 14:20:00,147.0,147.04,146.82,147.01,13629.0,147.0,147.04,146.82,147.01,13629.0
2020-01-31 14:30:00,146.97,147.5,146.97,147.4,12027.0,146.97,147.5,146.97,147.4,12027.0
2020-01-31 14:40:00,147.44,147.46,146.91,147.11,10418.0,147.44,147.46,146.91,147.11,10418.0
2020-01-31 14:50:00,147.07,147.38,147.06,147.25,16095.0,147.07,147.38,147.06,147.25,16095.0
2020-01-31 15:00:00,147.33,147.35,147.11,147.13,13941.0,147.33,147.35,147.11,147.13,13941.0
2020-01-31 15:10:00,147.12,147.15,146.83,147.06,17987.0,147.12,147.15,146.83,147.06,17987.0
2020-01-31 15:20:00,147.11,147.29,147.0,147.02,19662.0,147.11,147.29,147.0,147.02,19662.0
2020-01-31 15:30:00,147.0,147.0,146.48,146.52,25611.0,147.0,147.0,146.48,146.52,25611.0
2020-01-31 15:40:00,146.54,146.95,146.32,146.74,37325.0,146.54,146.95,146.32,146.74,37325.0
2020-01-31 15:50:00,146.7,147.0,146.52,146.67,166194.0,146.7,147.0,146.52,146.67,166194.0
2020-02-03 09:30:00,147.51,147.95,146.0,146.59,43924.0,147.51,147.95,146.0,146.59,43924.0
2020-02-03 09:40:00,146.6,147.96,146.5,147.74,17838.0,146.6,147.96,146.5,147.74,17838.0
2020-02-03 09:50:00,147.95,148.57,147.84,148.3,10633.0,147.95,148.57,147.84,148.3,10633.0
2020-02-03 10:00:00,148.5,148.57,146.73,147.11,15836.0,148.5,148.57,146.73,147.11,15836.0
2020-02-03 10:10:00,147.04,147.59,146.89,147.59,6750.0,147.04,147.59,146.89,147.59,6750.0
2020-02-03 10:20:00,147.6,147.79,147.28,147.69,9020.0,147.6,147.79,147.28,147.69,9020.0
2020-02-03 10:30:00,147.78,148.08,147.68,147.7,6427.0,147.78,148.08,147.68,147.7,6427.0
2020-02-03 10:40:00,147.7,147.7,147.15,147.19,6391.0,147.7,147.7,147.15,147.19,6391.0
2020-02-03 10:50:00,147.15,147.25,146.85,147.13,12799.0,147.15,147.25,146.85,147.13,12799.0
2020-02-03 11:00:00,147.2,147.36,147.03,147.36,8195.0,147.2,147.36,147.03,147.36,8195.0
2020-02-03 11:10:00,147.39,147.39,146.86,147.04,11236.0,147.39,147.39,146.86,147.04,11236.0
2020-02-03 11:20:00,147.05,147.2,146.9,146.97,8932.0,147.05,147.2,146.9,146.97,8932.0
2020-02-03 11:30:00,146.97,147.32,146.96,147.28,8467.0,146.97,147.32,146.96,147.28,8467.0
2020-02-03 11:40:00,147.32,147.41,147.12,147.15,14312.0,147.32,147.41,147.12,147.15,14312.0
2020-02-03 11:50:00,147.15,147.53,147.15,147.49,7989.0,147.15,147.53,147.15,147.49,7989.0
2020-02-03 12:00:00,147.53,147.53,147.36,147.43,4310.0,147.53,147.53,147.36,147.43,4310.0
2020-02-03 12:10:00,147.41,147.68,147.33,147.68,8504.0,147.41,147.68,147.33,147.68,8504.0
2020-02-03 12:20:00,147.69,147.71,147.53,147.53,4925.0,147.69,147.71,147.53,147.53,4925.0
2020-02-03 12:30:00,147.57,147.73,147.48,147.72,9521.0,147.57,147.73,147.48,147.72,9521.0
2020-02-03 12:40:00,147.79,148.0,147.67,147.9,10474.0,147.79,148.0,147.67,147.9,10474.0
2020-02-03 12:50:00,147.82,148.1,147.82,147.98,9232.0,147.82,148.1,147.82,147.98,9232.0
2020-02-03 13:00:00,147.98,148.05,147.73,147.75,4603.0,147.98,148.05,147.73,147.75,4603.0
2020-02-03 13:10:00,147.78,147.85,147.53,147.64,6804.0,147.78,147.85,147.53,147.64,6804.0
2020-02-03 13:20:00,147.75,147.85,147.65,147.66,6143.0,147.75,147.85,147.65,147.66,6143.0
2020-02-03 13:30:00,147.53,148.07,147.53,148.07,6005.0,147.53,148.07,147.53,148.07,6005.0
2020-02-03 13:40:00,148.15,148.15,147.71,147.97,7226.0,148.15,148.15,147.71,147.97,7226.0
2020-02-03 13:50:00,148.02,148.1,147.89,148.1,4288.0,148.02,148.1,147.89,148.1,4288.0
2020-02-03 14:00:00,148.02,148.07,147.87,147.94,8220.0,148.02,148.07,147.87,147.94,8220.0
2020-02-03 14:10:00,147.92,148.02,147.84,147.97,6697.0,147.92,148.02,147.84,147.97,6697.0
2020-02-03 14:20:00,148.06,148.25,148.05,148.16,4090.0,148.06,148.25,148.05,148.16,4090.0
2020-02-03 14:30:00,148.19,148.29,147.96,148.12,5946.0,148.19,148.29,147.96,148.12,5946.0
2020-02-03 14:40:00,148.08,148.3,148.04,148.14,4289.0,148.08,148.3,148.04,148.14,4289.0
2020-02-03 14:50:00,148.12,148.27,148.08,148.22,4588.0,148.12,148.27,148.08,148.22,4588.0
2020-02-03 15:00:00,148.25,148.5,148.25,148.38,7767.0,148.25,148.5,148.25,148.38,7767.0
2020-02-03 15:10:00,148.41,148.53,148.28,148.38,9511.0,148.41,148.53,148.28,148.38,9511.0
2020-02-03 15:20:00,148.33,148.55,148.33,148.51,11722.0,148.33,148.55,148.33,148.51,11722.0
2020-02-03 15:30:00,148.48,148.95,148.48,148.9,19504.0,148.48,148.95,148.48,148.9,19504.0
2020-02-03 15:40:00,148.87,148.89,148.72,148.78,18504.0,148.87,148.89,148.72,148.78,18504.0
2020-02-03 15:50:00,148.73,148.86,148.5,148.59,57954.0,148.73,148.86,148.5,148.59,57954.0
2020-02-04 09:30:00,150.52,150.66,149.77,150.11,53505.0,150.52,150.66,149.77,150.11,53505.0
2020-02-04 09:40:00,150.11,152.19,149.96,151.97,28730.0,150.11,152.19,149.96,151.97,28730.0
2020-02-04 09:50:00,152.09,152.47,151.78,152.15,23232.0,152.09,152.47,151.78,152.15,23232.0
2020-02-04 10:00:00,151.91,151.92,151.13,151.55,34284.0,151.91,151.92,151.13,151.55,34284.0
2020-02-04 10:10:00,151.5,151.63,151.18,151.38,28686.0,151.5,151.63,151.18,151.38,28686.0
2020-02-04 10:20:00,151.43,151.74,151.4,151.69,6451.0,151.43,151.74,151.4,151.69,6451.0
2020-02-04 10:30:00,151.72,152.1,151.65,152.09,10634.0,151.72,152.1,151.65,152.09,10634.0
2020-02-04 10:40:00,152.12,152.54,152.07,152.14,37543.0,152.12,152.54,152.07,152.14,37543.0
2020-02-04 10:50:00,152.22,152.27,152.0,152.15,10227.0,152.22,152.27,152.0,152.15,10227.0
2020-02-04 11:00:00,152.22,152.4,152.08,152.3,12259.0,152.22,152.4,152.08,152.3,12259.0
2020-02-04 11:10:00,152.26,152.53,152.11,152.26,14595.0,152.26,152.53,152.11,152.26,14595.0
2020-02-04 11:20:00,152.25,152.65,152.22,152.64,11616.0,152.25,152.65,152.22,152.64,11616.0
2020-02-04 11:30:00,152.68,153.4,152.68,153.16,13450.0,152.68,153.4,152.68,153.16,13450.0
2020-02-04 11:40:00,153.11,153.23,152.8,153.16,10932.0,153.11,153.23,152.8,153.16,10932.0
2020-02-04 11:50:00,153.12,153.3,153.02,153.3,26467.0,153.12,153.3,153.02,153.3,26467.0
2020-02-04 12:00:00,153.35,153.42,153.09,153.28,10378.0,153.35,153.42,153.09,153.28,10378.0
2020-02-04 12:10:00,153.24,153.6,153.24,153.58,18840.0,153.24,153.6,153.24,153.58,18840.0
2020-02-04 12:20:00,153.53,153.71,153.44,153.52,9409.0,153.53,153.71,153.44,153.52,9409.0
2020-02-04 12:30:00,153.46,153.73,153.28,153.67,17063.0,153.46,153.73,153.28,153.67,17063.0
2020-02-04 12:40:00,153.68,154.11,153.64,154.11,11492.0,153.68,154.11,153.64,154.11,11492.0
2020-02-04 12:50:00,154.11,154.25,153.85,153.92,13902.0,154.11,154.25,153.85,153.92,13902.0
2020-02-04 13:00:00,153.86,153.92,153.7,153.74,7892.0,153.86,153.92,153.7,153.74,7892.0
2020-02-04 13:10:00,153.73,153.99,153.73,153.81,15271.0,153.73,153.99,153.73,153.81,15271.0
2020-02-04 13:20:00,153.81,153.9,153.49,153.57,11984.0,153.81,153.9,153.49,153.57,11984.0
2020-02-04 13:30:00,153.52,154.07,153.5,153.97,11617.0,153.52,154.07,153.5,153.97,11617.0
2020-02-04 13:40:00,153.97,154.29,153.96,154.05,11418.0,153.97,154.29,153.96,154.05,11418.0
2020-02-04 13:50:00,154.07,154.07,153.78,153.79,14397.0,154.07,154.07,153.78,153.79,14397.0
2020-02-04 14:00:00,153.79,154.0,153.7,153.96,7202.0,153.79,154.0,153.7,153.96,7202.0
2020-02-04 14:10:00,154.0,154.26,153.97,154.19,16373.0,154.0,154.26,153.97,154.19,16373.0
2020-02-04 14:20:00,154.18,154.63,154.16,154.55,18609.0,154.18,154.63,154.16,154.55,18609.0
2020-02-04 14:30:00,154.51,154.68,154.28,154.32,10673.0,154.51,154.68,154.28,154.32,10673.0
2020-02-04 14:40:00,154.32,154.55,154.32,154.48,12170.0,154.32,154.55,154.32,154.48,12170.0
2020-02-04 14:50:00,154.51,154.67,154.43,154.52,10976.0,154.51,154.67,154.43,154.52,10976.0
2020-02-04 15:00:00,154.5,154.52,154.12,154.44,20276.0,154.5,154.52,154.12,154.44,20276.0
2020-02-04 15:10:00,154.42,154.54,154.22,154.43,27455.0,154.42,154.54,154.22,154.43,27455.0
2020-02-04 15:20:00,154.44,155.01,154.44,155.0,63461.0,154.44,155.01,154.44,155.0,63461.0
2020-02-04 15:30:00,155.0,155.0,154.53,154.82,37433.0,155.0,155.0,154.53,154.82,37433.0
2020-02-04 15:40:00,154.82,154.84,154.48,154.58,53693.0,154.82,154.84,154.48,154.58,53693.0
2020-02-04 15:50:00,154.53,154.53,154.04,154.28,132412.0,154.53,154.53,154.04,154.28,132412.0
2020-02-05 09:30:00,155.75,156.32,154.48,154.67,52668.0,155.75,156.32,154.48,154.67,52668.0
2020-02-05 09:40:00,154.38,154.99,154.03,154.61,22100.0,154.38,154.99,154.03,154.61,22100.0
2020-02-05 09:50:00,154.53,155.32,154.32,155.31,14564.0,154.53,155.32,154.32,155.31,14564.0
2020-02-05 10:00:00,155.53,155.73,154.89,154.9,20998.0,155.53,155.73,154.89,154.9,20998.0
2020-02-05 10:10:00,154.99,155.3,154.71,154.79,20364.0,154.99,155.3,154.71,154.79,20364.0
2020-02-05 10:20:00,154.75,155.0,154.12,154.22,25451.0,154.75,155.0,154.12,154.22,25451.0
2020-02-05 10:30:00,154.21,154.5,153.75,153.81,42938.0,154.21,154.5,153.75,153.81,42938.0
2020-02-05 10:40:00,153.81,153.85,153.15,153.42,34491.0,153.81,153.85,153.15,153.42,34491.0
2020-02-05 10:50:00,153.36,153.53,153.02,153.29,35758.0,153.36,153.53,153.02,153.29,35758.0
2020-02-05 11:00:00,153.16,153.18,152.68,153.07,19573.0,153.16,153.18,152.68,153.07,19573.0
2020-02-05 11:10:00,153.1,153.25,152.92,153.01,6769.0,153.1,153.25,152.92,153.01,6769.0
2020-02-05 11:20:00,152.93,153.04,152.14,152.53,17802.0,152.93,153.04,152.14,152.53,17802.0
2020-02-05 11:30:00,152.53,152.86,152.2,152.35,24432.0,152.53,152.86,152.2,152.35,24432.0
2020-02-05 11:40:00,152.39,152.7,152.15,152.69,11829.0,152.39,152.7,152.15,152.69,11829.0
2020-02-05 11:50:00,152.61,152.97,152.5,152.97,19698.0,152.61,152.97,152.5,152.97,19698.0
2020-02-05 12:00:00,152.82,152.92,152.53,152.81,12598.0,152.82,152.92,152.53,152.81,12598.0
2020-02-05 12:10:00,152.81,153.02,152.36,152.36,12138.0,152.81,153.02,152.36,152.36,12138.0
2020-02-05 12:20:00,152.25,152.37,151.54,151.67,16350.0,152.25,152.37,151.54,151.67,16350.0
2020-02-05 12:30:00,151.61,152.03,151.61,151.86,9707.0,151.61,152.03,151.61,151.86,9707.0
2020-02-05 12:40:00,151.78,151.84,151.57,151.75,4086.0,151.78,151.84,151.57,151.75,4086.0
2020-02-05 12:50:00,151.63,151.72,151.05,151.14,14201.0,151.63,151.72,151.05,151.14,14201.0
2020-02-05 13:00:00,151.09,151.25,150.75,150.75,34534.0,151.09,151.25,150.75,150.75,34534.0
2020-02-05 13:10:00,150.68,150.95,150.59,150.92,30015.0,150.68,150.95,150.59,150.92,30015.0
2020-02-05 13:20:00,150.96,151.56,150.92,150.92,22917.0,150.96,151.56,150.92,150.92,22917.0
2020-02-05 13:30:00,150.94,151.2,150.93,151.11,8070.0,150.94,151.2,150.93,151.11,8070.0
2020-02-05 13:40:00,151.14,151.44,151.14,151.44,9724.0,151.14,151.44,151.14,151.44,9724.0
2020-02-05 13:50:00,151.45,151.74,151.34,151.69,11083.0,151.45,151.74,151.34,151.69,11083.0
2020-02-05 14:00:00,151.59,151.9,151.18,151.33,40449.0,151.59,151.9,151.18,151.33,40449.0
2020-02-05 14:10:00,151.31,151.63,151.26,151.47,14981.0,151.31,151.63,151.26,151.47,14981.0
2020-02-05 14:20:00,151.46,151.64,151.27,151.64,12246.0,151.46,151.64,151.27,151.64,12246.0
2020-02-05 14:30:00,151.64,151.8,151.41,151.56,16734.0,151.64,151.8,151.41,151.56,16734.0
2020-02-05 14:40:00,151.59,151.87,151.49,151.69,27373.0,151.59,151.87,151.49,151.69,27373.0
2020-02-05 14:50:00,151.73,152.01,151.34,151.36,13668.0,151.73,152.01,151.34,151.36,13668.0
2020-02-05 15:00:00,151.34,151.74,151.11,151.11,21411.0,151.34,151.74,151.11,151.11,21411.0
2020-02-05 15:10:00,151.16,151.3,151.04,151.3,13796.0,151.16,151.3,151.04,151.3,13796.0
2020-02-05 15:20:00,151.3,151.55,151.12,151.19,11926.0,151.3,151.55,151.12,151.19,11926.0
2020-02-05 15:30:00,151.1,151.32,151.03,151.2,14709.0,151.1,151.32,151.03,151.2,14709.0
2020-02-05 15:40:00,151.21,151.31,151.02,151.09,21266.0,151.21,151.31,151.02,151.09,21266.0
2020-02-05 15:50:00,151.05,151.59,150.93,151.49,66214.0,151.05,151.59,150.93,151.49,66214.0
2020-02-06 09:30:00,151.9,152.38,149.0,150.58,39218.0,151.9,152.38,149.0,150.58,39218.0
2020-02-06 09:40:00,150.45,150.85,150.19,150.74,27458.0,150.45,150.85,150.19,150.74,27458.0
2020-02-06 09:50:00,150.72,152.57,150.47,152.57,44156.0,150.72,152.57,150.47,152.57,44156.0
2020-02-06 10:00:00,152.38,152.39,151.64,151.9,25678.0,152.38,152.39,151.64,151.9,25678.0
2020-02-06 10:10:00,151.69,151.92,150.88,150.88,8556.0,151.69,151.92,150.88,150.88,8556.0
2020-02-06 10:20:00,150.89,151.44,150.89,151.25,4463.0,150.89,151.44,150.89,151.25,4463.0
2020-02-06 10:30:00,151.37,151.52,151.15,151.32,6186.0,151.37,151.52,151.15,151.32,6186.0
2020-02-06 10:40:00,151.48,151.72,151.13,151.6,29038.0,151.48,151.72,151.13,151.6,29038.0
2020-02-06 10:50:00,151.5,151.7,151.34,151.51,27604.0,151.5,151.7,151.34,151.51,27604.0
2020-02-06 11:00:00,151.51,152.04,151.51,151.83,7703.0,151.51,152.04,151.51,151.83,7703.0
2020-02-06 11:10:00,151.81,151.96,151.51,151.78,11101.0,151.81,151.96,151.51,151.78,11101.0
2020-02-06 11:20:00,151.73,151.96,151.66,151.68,5539.0,151.73,151.96,151.66,151.68,5539.0
2020-02-06 11:30:00,151.68,151.73,151.31,151.53,8047.0,151.68,151.73,151.31,151.53,8047.0
2020-02-06 11:40:00,151.54,151.54,151.01,151.19,4967.0,151.54,151.54,151.01,151.19,4967.0
2020-02-06 11:50:00,151.19,151.26,151.08,151.22,3420.0,151.19,151.26,151.08,151.22,3420.0
2020-02-06 12:00:00,151.24,151.69,151.24,151.58,6258.0,151.24,151.69,151.24,151.58,6258.0
2020-02-06 12:10:00,151.51,151.53,150.91,151.02,6483.0,151.51,151.53,150.91,151.02,6483.0
2020-02-06 12:20:00,151.01,151.08,150.9,151.05,5433.0,151.01,151.08,150.9,151.05,5433.0
2020-02-06 12:30:00,151.03,151.07,150.67,150.72,7120.0,151.03,151.07,150.67,150.72,7120.0
2020-02-06 12:40:00,150.76,150.92,150.75,150.77,15750.0,150.76,150.92,150.75,150.77,15750.0
2020-02-06 12:50:00,150.77,150.77,150.47,150.64,10583.0,150.77,150.77,150.47,150.64,10583.0
2020-02-06 13:00:00,150.63,150.74,150.35,150.43,5530.0,150.63,150.74,150.35,150.43,5530.0
2020-02-06 13:10:00,150.49,150.75,150.43,150.67,9331.0,150.49,150.75,150.43,150.67,9331.0
2020-02-06 13:20:00,150.75,150.79,150.6,150.7,8214.0,150.75,150.79,150.6,150.7,8214.0
2020-02-06 13:30:00,150.63,150.85,150.48,150.5,8704.0,150.63,150.85,150.48,150.5,8704.0
2020-02-06 13:40:00,150.5,150.61,150.35,150.56,9727.0,150.5,150.61,150.35,150.56,9727.0
2020-02-06 13:50:00,150.6,150.75,150.5,150.5,6119.0,150.6,150.75,150.5,150.5,6119.0
2020-02-06 14:00:00,150.52,150.55,150.22,150.22,7257.0,150.52,150.55,150.22,150.22,7257.0
2020-02-06 14:10:00,150.22,150.47,150.15,150.23,8358.0,150.22,150.47,150.15,150.23,8358.0
2020-02-06 14:20:00,150.14,150.6,150.13,150.53,23652.0,150.14,150.6,150.13,150.53,23652.0
2020-02-06 14:30:00,150.53,150.75,150.53,150.66,10829.0,150.53,150.75,150.53,150.66,10829.0
2020-02-06 14:40:00,150.67,150.74,150.6,150.7,5760.0,150.67,150.74,150.6,150.7,5760.0
2020-02-06 14:50:00,150.7,150.76,150.6,150.62,9153.0,150.7,150.76,150.6,150.62,9153.0
2020-02-06 15:00:00,150.67,151.03,150.62,151.03,10453.0,150.67,151.03,150.62,151.03,10453.0
2020-02-06 15:10:00,150.98,150.98,150.75,150.86,11468.0,150.98,150.98,150.75,150.86,11468.0
2020-02-06 15:20:00,150.86,150.88,150.65,150.66,20115.0,150.86,150.88,150.65,150.66,20115.0
2020-02-06 15:30:00,150.66,150.73,150.51,150.55,11709.0,150.66,150.73,150.51,150.55,11709.0
2020-02-06 15:40:00,150.55,150.93,150.51,150.93,65746.0,150.55,150.93,150.51,150.93,65746.0
2020-02-06 15:50:00,150.93,151.16,150.77,151.1,80142.0,150.93,151.16,150.77,151.1,80142.0
2020-02-07 09:30:00,150.8,150.8,149.7,150.26,49071.0,150.8,150.8,149.7,150.26,49071.0
2020-02-07 09:40:00,150.11,150.39,149.57,149.86,28188.0,150.11,150.39,149.57,149.86,28188.0
2020-02-07 09:50:00,149.84,150.47,149.84,150.33,16309.0,149.84,150.47,149.84,150.33,16309.0
2020-02-07 10:00:00,150.27,150.7,149.99,150.69,8164.0,150.27,150.7,149.99,150.69,8164.0
2020-02-07 10:10:00,150.7,152.19,150.7,152.09,18650.0,150.7,152.19,150.7,152.09,18650.0
2020-02-07 10:20:00,152.15,152.45,151.48,151.62,10619.0,152.15,152.45,151.48,151.62,10619.0
2020-02-07 10:30:00,151.58,151.59,151.01,151.32,11962.0,151.58,151.59,151.01,151.32,11962.0
2020-02-07 10:40:00,151.33,151.94,151.33,151.94,11788.0,151.33,151.94,151.33,151.94,11788.0
2020-02-07 10:50:00,151.97,152.07,151.5,151.66,14862.0,151.97,152.07,151.5,151.66,14862.0
2020-02-07 11:00:00,151.66,151.66,151.23,151.65,7037.0,151.66,151.66,151.23,151.65,7037.0
2020-02-07 11:10:00,151.72,151.82,151.42,151.52,7857.0,151.72,151.82,151.42,151.52,7857.0
2020-02-07 11:20:00,151.54,151.85,151.49,151.85,14055.0,151.54,151.85,151.49,151.85,14055.0
2020-02-07 11:30:00,151.79,152.41,151.79,152.38,13248.0,151.79,152.41,151.79,152.38,13248.0
2020-02-07 11:40:00,152.42,152.7,152.31,152.58,10551.0,152.42,152.7,152.31,152.58,10551.0
2020-02-07 11:50:00,152.6,152.75,152.48,152.7,6605.0,152.6,152.75,152.48,152.7,6605.0
2020-02-07 12:00:00,152.67,152.88,152.54,152.6,10453.0,152.67,152.88,152.54,152.6,10453.0
2020-02-07 12:10:00,152.58,153.13,152.58,153.13,11974.0,152.58,153.13,152.58,153.13,11974.0
2020-02-07 12:20:00,152.98,153.44,152.94,153.28,20431.0,152.98,153.44,152.94,153.28,20431.0
2020-02-07 12:30:00,153.25,153.46,153.14,153.24,11415.0,153.25,153.46,153.14,153.24,11415.0
2020-02-07 12:40:00,153.27,153.75,153.27,153.65,11321.0,153.27,153.75,153.27,153.65,11321.0
2020-02-07 12:50:00,153.72,153.87,153.34,153.84,15537.0,153.72,153.87,153.34,153.84,15537.0
2020-02-07 13:00:00,153.83,154.16,153.76,153.76,9022.0,153.83,154.16,153.76,153.76,9022.0
2020-02-07 13:10:00,153.8,153.87,153.42,153.46,9888.0,153.8,153.87,153.42,153.46,9888.0
2020-02-07 13:20:00,153.46,153.51,153.29,153.31,8113.0,153.46,153.51,153.29,153.31,8113.0
2020-02-07 13:30:00,153.33,153.6,153.16,153.16,5949.0,153.33,153.6,153.16,153.16,5949.0
2020-02-07 13:40:00,153.1,153.27,153.0,153.0,6491.0,153.1,153.27,153.0,153.0,6491.0
2020-02-07 13:50:00,152.99,152.99,152.66,152.66,4879.0,152.99,152.99,152.66,152.66,4879.0
2020-02-07 14:00:00,152.55,152.66,152.39,152.6,3170.0,152.55,152.66,152.39,152.6,3170.0
2020-02-07 14:10:00,152.61,152.61,152.02,152.02,8170.0,152.61,152.61,152.02,152.02,8170.0
2020-02-07 14:20:00,152.01,152.15,151.83,152.09,5580.0,152.01,152.15,151.83,152.09,5580.0
2020-02-07 14:30:00,152.2,152.38,152.17,152.22,4265.0,152.2,152.38,152.17,152.22,4265.0
2020-02-07 14:40:00,152.16,152.17,151.94,151.95,6652.0,152.16,152.17,151.94,151.95,6652.0
2020-02-07 14:50:00,151.9,152.0,151.78,151.88,4339.0,151.9,152.0,151.78,151.88,4339.0
2020-02-07 15:00:00,151.96,152.08,151.7,151.71,8040.0,151.96,152.08,151.7,151.71,8040.0
2020-02-07 15:10:00,151.74,151.99,151.71,151.74,6867.0,151.74,151.99,151.71,151.74,6867.0
2020-02-07 15:20:00,151.72,151.72,151.5,151.59,3784.0,151.72,151.72,151.5,151.59,3784.0
2020-02-07 15:30:00,151.65,151.66,151.13,151.24,7695.0,151.65,151.66,151.13,151.24,7695.0
2020-02-07 15:40:00,151.3,151.6,151.26,151.5,11010.0,151.3,151.6,151.26,151.5,11010.0
2020-02-07 15:50:00,151.5,151.66,151.35,151.66,31497.0,151.5,151.66,151.35,151.66,31497.0
2020-02-10 09:30:00,151.63,152.49,151.3,151.46,27910.0,151.63,152.49,151.3,151.46,27910.0
2020-02-10 09:40:00,151.79,152.43,151.64,152.01,16090.0,151.79,152.43,151.64,152.01,16090.0
2020-02-10 09:50:00,152.0,152.15,151.67,152.04,6350.0,152.0,152.15,151.67,152.04,6350.0
2020-02-10 10:00:00,152.03,152.18,151.64,151.91,5723.0,152.03,152.18,151.64,151.91,5723.0
2020-02-10 10:10:00,151.86,151.88,151.39,151.49,12041.0,151.86,151.88,151.39,151.49,12041.0
2020-02-10 10:20:00,151.44,151.48,151.16,151.37,10302.0,151.44,151.48,151.16,151.37,10302.0
2020-02-10 10:30:00,151.4,151.99,151.18,151.91,11041.0,151.4,151.99,151.18,151.91,11041.0
2020-02-10 10:40:00,151.95,151.95,151.63,151.75,3440.0,151.95,151.95,151.63,151.75,3440.0
2020-02-10 10:50:00,151.83,152.07,151.73,152.06,6740.0,151.83,152.07,151.73,152.06,6740.0
2020-02-10 11:00:00,152.11,152.43,152.01,152.39,6527.0,152.11,152.43,152.01,152.39,6527.0
2020-02-10 11:10:00,152.34,152.39,152.05,152.24,4611.0,152.34,152.39,152.05,152.24,4611.0
2020-02-10 11:20:00,152.25,152.42,152.18,152.2,8656.0,152.25,152.42,152.18,152.2,8656.0
2020-02-10 11:30:00,152.2,152.23,151.95,152.15,5613.0,152.2,152.23,151.95,152.15,5613.0
2020-02-10 11:40:00,152.17,152.17,151.96,152.0,4658.0,152.17,152.17,151.96,152.0,4658.0
2020-02-10 11:50:00,152.01,152.01,151.65,151.93,6763.0,152.01,152.01,151.65,151.93,6763.0
2020-02-10 12:00:00,151.94,152.04,151.64,151.81,6126.0,151.94,152.04,151.64,151.81,6126.0
2020-02-10 12:10:00,151.77,152.19,151.71,151.93,10370.0,151.77,152.19,151.71,151.93,10370.0
2020-02-10 12:20:00,151.92,151.92,151.51,151.51,3931.0,151.92,151.92,151.51,151.51,3931.0
2020-02-10 12:30:00,151.51,151.75,151.5,151.63,14562.0,151.51,151.75,151.5,151.63,14562.0
2020-02-10 12:40:00,151.63,151.88,151.58,151.79,7551.0,151.63,151.88,151.58,151.79,7551.0
2020-02-10 12:50:00,151.74,152.07,151.74,151.96,3711.0,151.74,152.07,151.74,151.96,3711.0
2020-02-10 13:00:00,152.01,152.01,151.84,151.84,4122.0,152.01,152.01,151.84,151.84,4122.0
2020-02-10 13:10:00,151.87,151.92,151.76,151.89,3414.0,151.87,151.92,151.76,151.89,3414.0
2020-02-10 13:20:00,151.89,151.89,151.79,151.87,1800.0,151.89,151.89,151.79,151.87,1800.0
2020-02-10 13:30:00,151.89,152.12,151.87,152.07,2600.0,151.89,152.12,151.87,152.07,2600.0
2020-02-10 13:40:00,152.04,152.04,151.85,151.99,3727.0,152.04,152.04,151.85,151.99,3727.0
2020-02-10 13:50:00,152.02,152.07,151.87,151.95,4496.0,152.02,152.07,151.87,151.95,4496.0
2020-02-10 14:00:00,151.9,151.9,151.72,151.78,3779.0,151.9,151.9,151.72,151.78,3779.0
2020-02-10 14:10:00,151.81,151.88,151.64,151.84,5055.0,151.81,151.88,151.64,151.84,5055.0
2020-02-10 14:20:00,151.82,151.82,151.73,151.75,1823.0,151.82,151.82,151.73,151.75,1823.0
2020-02-10 14:30:00,151.85,151.99,151.83,151.91,2216.0,151.85,151.99,151.83,151.91,2216.0
2020-02-10 14:40:00,151.85,151.96,151.7,151.81,6431.0,151.85,151.96,151.7,151.81,6431.0
2020-02-10 14:50:00,151.85,151.91,151.82,151.86,3199.0,151.85,151.91,151.82,151.86,3199.0
2020-02-10 15:00:00,151.88,152.21,151.86,152.17,9313.0,151.88,152.21,151.86,152.17,9313.0
2020-02-10 15:10:00,152.21,152.23,151.96,152.11,4143.0,152.21,152.23,151.96,152.11,4143.0
2020-02-10 15:20:00,152.11,152.31,152.07,152.22,8274.0,152.11,152.31,152.07,152.22,8274.0
2020-02-10 15:30:00,152.21,152.25,152.05,152.17,14373.0,152.21,152.25,152.05,152.17,14373.0
2020-02-10 15:40:00,152.14,152.52,152.11,152.47,14328.0,152.14,152.52,152.11,152.47,14328.0
2020-02-10 15:50:00,152.49,153.46,152.35,153.42,143474.0,152.49,153.46,152.35,153.42,143474.0
2020-02-11 09:30:00,155.14,155.55,153.28,153.58,38232.0,155.14,155.55,153.28,153.58,38232.0
2020-02-11 09:40:00,153.86,154.12,153.11,153.47,15819.0,153.86,154.12,153.11,153.47,15819.0
2020-02-11 09:50:00,153.62,154.12,153.23,153.73,30826.0,153.62,154.12,153.23,153.73,30826.0
2020-02-11 10:00:00,153.82,154.05,153.71,153.75,29830.0,153.82,154.05,153.71,153.75,29830.0
2020-02-11 10:10:00,153.8,153.99,153.55,153.77,28868.0,153.8,153.99,153.55,153.77,28868.0
2020-02-11 10:20:00,153.71,153.9,153.57,153.65,6562.0,153.71,153.9,153.57,153.65,6562.0
2020-02-11 10:30:00,153.5,153.89,153.5,153.66,16057.0,153.5,153.89,153.5,153.66,16057.0
2020-02-11 10:40:00,153.74,153.88,153.57,153.62,12935.0,153.74,153.88,153.57,153.62,12935.0
2020-02-11 10:50:00,153.65,153.92,153.05,153.06,25881.0,153.65,153.92,153.05,153.06,25881.0
2020-02-11 11:00:00,153.05,153.39,152.91,153.37,21531.0,153.05,153.39,152.91,153.37,21531.0
2020-02-11 11:10:00,153.41,153.76,153.14,153.76,4494.0,153.41,153.76,153.14,153.76,4494.0
2020-02-11 11:20:00,153.76,153.77,153.38,153.38,8741.0,153.76,153.77,153.38,153.38,8741.0
2020-02-11 11:30:00,153.38,153.44,152.76,152.76,7001.0,153.38,153.44,152.76,152.76,7001.0
2020-02-11 11:40:00,152.67,153.17,152.62,153.03,34568.0,152.67,153.17,152.62,153.03,34568.0
2020-02-11 11:50:00,152.92,152.98,152.65,152.77,9806.0,152.92,152.98,152.65,152.77,9806.0
2020-02-11 12:00:00,152.84,153.05,152.77,152.84,6191.0,152.84,153.05,152.77,152.84,6191.0
2020-02-11 12:10:00,152.86,153.11,152.84,153.11,2969.0,152.86,153.11,152.84,153.11,2969.0
2020-02-11 12:20:00,153.12,153.29,153.06,153.21,3000.0,153.12,153.29,153.06,153.21,3000.0
2020-02-11 12:30:00,153.19,153.35,153.02,153.35,2276.0,153.19,153.35,153.02,153.35,2276.0
2020-02-11 12:40:00,153.3,153.65,153.28,153.28,6989.0,153.3,153.65,153.28,153.28,6989.0
2020-02-11 12:50:00,153.26,153.42,153.16,153.42,6322.0,153.26,153.42,153.16,153.42,6322.0
2020-02-11 13:00:00,153.46,153.69,153.46,153.58,2343.0,153.46,153.69,153.46,153.58,2343.0
2020-02-11 13:10:00,153.59,153.63,153.52,153.54,900.0,153.59,153.63,153.52,153.54,900.0
2020-02-11 13:20:00,153.5,153.78,153.45,153.67,5316.0,153.5,153.78,153.45,153.67,5316.0
2020-02-11 13:30:00,153.7,153.73,153.47,153.57,10556.0,153.7,153.73,153.47,153.57,10556.0
2020-02-11 13:40:00,153.59,153.88,153.59,153.72,6075.0,153.59,153.88,153.59,153.72,6075.0
2020-02-11 13:50:00,153.69,153.72,153.45,153.65,5102.0,153.69,153.72,153.45,153.65,5102.0
2020-02-11 14:00:00,153.65,153.89,153.61,153.89,6451.0,153.65,153.89,153.61,153.89,6451.0
2020-02-11 14:10:00,153.89,153.89,153.66,153.66,3061.0,153.89,153.89,153.66,153.66,3061.0
2020-02-11 14:20:00,153.68,153.73,153.45,153.59,4243.0,153.68,153.73,153.45,153.59,4243.0
2020-02-11 14:30:00,153.62,153.78,153.43,153.78,4433.0,153.62,153.78,153.43,153.78,4433.0
2020-02-11 14:40:00,153.89,154.24,153.74,154.18,32090.0,153.89,154.24,153.74,154.18,32090.0
2020-02-11 14:50:00,154.18,154.27,153.98,154.0,4270.0,154.18,154.27,153.98,154.0,4270.0
2020-02-11 15:00:00,154.05,154.06,153.64,153.64,6455.0,154.05,154.06,153.64,153.64,6455.0
2020-02-11 15:10:00,153.67,153.67,153.28,153.34,12736.0,153.67,153.67,153.28,153.34,12736.0
2020-02-11 15:20:00,153.33,153.91,153.31,153.81,13510.0,153.33,153.91,153.31,153.81,13510.0
2020-02-11 15:30:00,153.83,153.88,153.75,153.88,7070.0,153.83,153.88,153.75,153.88,7070.0
2020-02-11 15:40:00,153.9,154.3,153.9,154.03,12013.0,153.9,154.3,153.9,154.03,12013.0
2020-02-11 15:50:00,153.98,154.55,153.88,154.12,65589.0,153.98,154.55,153.88,154.12,65589.0
2020-02-12 09:30:00,154.3,156.28,154.15,155.79,43047.0,154.3,156.28,154.15,155.79,43047.0
2020-02-12 09:40:00,155.99,156.26,153.7,153.73,22365.0,155.99,156.26,153.7,153.73,22365.0
2020-02-12 09:50:00,153.67,153.81,152.19,152.89,40998.0,153.67,153.81,152.19,152.89,40998.0
2020-02-12 10:00:00,153.0,153.67,152.67,153.2,20572.0,153.0,153.67,152.67,153.2,20572.0
2020-02-12 10:10:00,153.11,153.83,153.1,153.79,7977.0,153.11,153.83,153.1,153.79,7977.0
2020-02-12 10:20:00,153.71,153.81,152.86,152.95,15506.0,153.71,153.81,152.86,152.95,15506.0
2020-02-12 10:30:00,152.94,153.38,152.56,153.38,11600.0,152.94,153.38,152.56,153.38,11600.0
2020-02-12 10:40:00,153.34,153.47,153.02,153.39,5506.0,153.34,153.47,153.02,153.39,5506.0
2020-02-12 10:50:00,153.4,153.57,153.33,153.57,5954.0,153.4,153.57,153.33,153.57,5954.0
2020-02-12 11:00:00,153.58,154.19,153.58,154.19,2999.0,153.58,154.19,153.58,154.19,2999.0
2020-02-12 11:10:00,154.19,154.29,153.44,153.45,9939.0,154.19,154.29,153.44,153.45,9939.0
2020-02-12 11:20:00,153.44,153.74,153.27,153.73,7571.0,153.44,153.74,153.27,153.73,7571.0
2020-02-12 11:30:00,153.81,154.36,153.81,154.36,4899.0,153.81,154.36,153.81,154.36,4899.0
2020-02-12 11:40:00,154.28,154.4,154.11,154.11,2784.0,154.28,154.4,154.11,154.11,2784.0
2020-02-12 11:50:00,154.22,154.63,154.15,154.47,6933.0,154.22,154.63,154.15,154.47,6933.0
2020-02-12 12:00:00,154.45,154.5,154.33,154.5,6167.0,154.45,154.5,154.33,154.5,6167.0
2020-02-12 12:10:00,154.49,154.49,154.04,154.15,5661.0,154.49,154.49,154.04,154.15,5661.0
2020-02-12 12:20:00,154.2,154.5,154.2,154.29,4954.0,154.2,154.5,154.2,154.29,4954.0
2020-02-12 12:30:00,154.44,154.65,154.41,154.52,5463.0,154.44,154.65,154.41,154.52,5463.0
2020-02-12 12:40:00,154.54,154.55,154.32,154.34,3606.0,154.54,154.55,154.32,154.34,3606.0
2020-02-12 12:50:00,154.42,154.56,154.24,154.43,2892.0,154.42,154.56,154.24,154.43,2892.0
2020-02-12 13:00:00,154.44,154.46,154.01,154.01,8744.0,154.44,154.46,154.01,154.01,8744.0
2020-02-12 13:10:00,154.0,154.1,153.62,153.83,19428.0,154.0,154.1,153.62,153.83,19428.0
2020-02-12 13:20:00,153.84,154.26,153.81,154.1,6065.0,153.84,154.26,153.81,154.1,6065.0
2020-02-12 13:30:00,154.15,154.27,154.11,154.25,3312.0,154.15,154.27,154.11,154.25,3312.0
2020-02-12 13:40:00,154.2,154.22,153.99,154.02,7000.0,154.2,154.22,153.99,154.02,7000.0
2020-02-12 13:50:00,153.97,154.39,153.93,154.35,3868.0,153.97,154.39,153.93,154.35,3868.0
2020-02-12 14:00:00,154.44,154.6,154.2,154.21,4178.0,154.44,154.6,154.2,154.21,4178.0
2020-02-12 14:10:00,154.31,154.68,154.27,154.59,4786.0,154.31,154.68,154.27,154.59,4786.0
2020-02-12 14:20:00,154.51,154.65,154.38,154.49,5763.0,154.51,154.65,154.38,154.49,5763.0
2020-02-12 14:30:00,154.51,154.51,154.1,154.28,5789.0,154.51,154.51,154.1,154.28,5789.0
2020-02-12 14:40:00,154.24,154.39,154.14,154.34,7740.0,154.24,154.39,154.14,154.34,7740.0
2020-02-12 14:50:00,154.39,154.48,154.25,154.42,6541.0,154.39,154.48,154.25,154.42,6541.0
2020-02-12 15:00:00,154.48,154.64,154.33,154.37,7216.0,154.48,154.64,154.33,154.37,7216.0
2020-02-12 15:10:00,154.33,154.33,154.11,154.25,9038.0,154.33,154.33,154.11,154.25,9038.0
2020-02-12 15:20:00,154.23,154.29,153.95,154.1,29619.0,154.23,154.29,153.95,154.1,29619.0
2020-02-12 15:30:00,154.12,154.41,153.98,154.34,16154.0,154.12,154.41,153.98,154.34,16154.0
2020-02-12 15:40:00,154.3,154.46,154.23,154.26,17689.0,154.3,154.46,154.23,154.26,17689.0
2020-02-12 15:50:00,154.3,154.79,154.3,154.41,47428.0,154.3,154.79,154.3,154.41,47428.0
2020-02-13 09:30:00,153.4,154.05,152.95,153.01,23564.0,153.4,154.05,152.95,153.01,23564.0
2020-02-13 09:40:00,153.21,154.05,152.81,153.38,18013.0,153.21,154.05,152.81,153.38,18013.0
2020-02-13 09:50:00,153.57,153.91,153.06,153.23,11036.0,153.57,153.91,153.06,153.23,11036.0
2020-02-13 10:00:00,153.2,154.15,152.89,154.03,11941.0,153.2,154.15,152.89,154.03,11941.0
2020-02-13 10:10:00,154.06,154.41,153.95,154.29,6786.0,154.06,154.41,153.95,154.29,6786.0
2020-02-13 10:20:00,154.23,154.4,153.96,154.13,3762.0,154.23,154.4,153.96,154.13,3762.0
2020-02-13 10:30:00,154.19,154.66,154.1,154.26,14097.0,154.19,154.66,154.1,154.26,14097.0
2020-02-13 10:40:00,154.28,154.8,154.26,154.47,6858.0,154.28,154.8,154.26,154.47,6858.0
2020-02-13 10:50:00,154.47,154.58,154.37,154.47,6333.0,154.47,154.58,154.37,154.47,6333.0
2020-02-13 11:00:00,154.56,154.86,154.55,154.83,5710.0,154.56,154.86,154.55,154.83,5710.0
2020-02-13 11:10:00,154.8,154.87,154.51,154.6,10722.0,154.8,154.87,154.51,154.6,10722.0
2020-02-13 11:20:00,154.59,155.38,154.54,155.38,17880.0,154.59,155.38,154.54,155.38,17880.0
2020-02-13 11:30:00,155.35,155.67,155.26,155.33,21829.0,155.35,155.67,155.26,155.33,21829.0
2020-02-13 11:40:00,155.33,155.36,154.88,154.88,7824.0,155.33,155.36,154.88,154.88,7824.0
2020-02-13 11:50:00,154.93,154.93,154.72,154.93,8672.0,154.93,154.93,154.72,154.93,8672.0
2020-02-13 12:00:00,154.85,155.24,154.82,154.99,7720.0,154.85,155.24,154.82,154.99,7720.0
2020-02-13 12:10:00,155.01,155.54,154.93,155.43,17165.0,155.01,155.54,154.93,155.43,17165.0
2020-02-13 12:20:00,155.45,155.51,155.28,155.43,5605.0,155.45,155.51,155.28,155.43,5605.0
2020-02-13 12:30:00,155.5,155.63,155.46,155.55,6641.0,155.5,155.63,155.46,155.55,6641.0
2020-02-13 12:40:00,155.55,155.7,155.48,155.7,3323.0,155.55,155.7,155.48,155.7,3323.0
2020-02-13 12:50:00,155.7,155.71,155.36,155.37,3800.0,155.7,155.71,155.36,155.37,3800.0
2020-02-13 13:00:00,155.33,155.49,155.2,155.43,5241.0,155.33,155.49,155.2,155.43,5241.0
2020-02-13 13:10:00,155.46,155.52,155.22,155.35,5776.0,155.46,155.52,155.22,155.35,5776.0
2020-02-13 13:20:00,155.4,155.67,155.4,155.65,7611.0,155.4,155.67,155.4,155.65,7611.0
2020-02-13 13:30:00,155.64,155.75,155.6,155.64,4255.0,155.64,155.75,155.6,155.64,4255.0
2020-02-13 13:40:00,155.68,155.97,155.65,155.84,5676.0,155.68,155.97,155.65,155.84,5676.0
2020-02-13 13:50:00,155.79,155.89,155.44,155.89,6114.0,155.79,155.89,155.44,155.89,6114.0
2020-02-13 14:00:00,155.87,155.96,155.38,155.38,5158.0,155.87,155.96,155.38,155.38,5158.0
2020-02-13 14:10:00,155.35,155.44,155.17,155.25,5637.0,155.35,155.44,155.17,155.25,5637.0
2020-02-13 14:20:00,155.26,155.36,155.23,155.3,3008.0,155.26,155.36,155.23,155.3,3008.0
2020-02-13 14:30:00,155.31,155.7,155.28,155.57,5526.0,155.31,155.7,155.28,155.57,5526.0
2020-02-13 14:40:00,155.56,155.57,155.01,155.08,8533.0,155.56,155.57,155.01,155.08,8533.0
2020-02-13 14:50:00,155.14,155.14,154.94,155.0,4036.0,155.14,155.14,154.94,155.0,4036.0
2020-02-13 15:00:00,154.89,155.02,154.62,155.0,6395.0,154.89,155.02,154.62,155.0,6395.0
2020-02-13 15:10:00,155.0,155.06,154.7,154.71,4831.0,155.0,155.06,154.7,154.71,4831.0
2020-02-13 15:20:00,154.79,154.79,154.47,154.47,6077.0,154.79,154.79,154.47,154.47,6077.0
2020-02-13 15:30:00,154.5,154.53,154.05,154.09,11518.0,154.5,154.53,154.05,154.09,11518.0
2020-02-13 15:40:00,154.08,154.29,153.76,154.16,21689.0,154.08,154.29,153.76,154.16,21689.0
2020-02-13 15:50:00,154.16,154.37,153.9,153.94,43772.0,154.16,154.37,153.9,153.94,43772.0
2020-02-14 09:30:00,155.85,157.1,155.75,156.38,47772.0,155.85,157.1,155.75,156.38,47772.0
2020-02-14 09:40:00,156.3,156.3,155.55,155.55,16295.0,156.3,156.3,155.55,155.55,16295.0
2020-02-14 09:50:00,155.77,156.2,155.3,156.19,17646.0,155.77,156.2,155.3,156.19,17646.0
2020-02-14 10:00:00,156.18,156.66,155.66,155.75,8175.0,156.18,156.66,155.66,155.75,8175.0
2020-02-14 10:10:00,155.71,156.26,155.71,156.25,6994.0,155.71,156.26,155.71,156.25,6994.0
2020-02-14 10:20:00,156.21,156.76,156.19,156.76,12591.0,156.21,156.76,156.19,156.76,12591.0
2020-02-14 10:30:00,156.7,157.0,156.55,156.81,10819.0,156.7,157.0,156.55,156.81,10819.0
2020-02-14 10:40:00,156.98,157.6,156.96,157.59,11787.0,156.98,157.6,156.96,157.59,11787.0
2020-02-14 10:50:00,157.65,158.43,157.61,158.41,16304.0,157.65,158.43,157.61,158.41,16304.0
2020-02-14 11:00:00,158.43,159.52,158.41,159.49,60785.0,158.43,159.52,158.41,159.49,60785.0
2020-02-14 11:10:00,159.36,159.49,158.74,158.82,28505.0,159.36,159.49,158.74,158.82,28505.0
2020-02-14 11:20:00,158.74,159.1,158.5,159.08,32591.0,158.74,159.1,158.5,159.08,32591.0
2020-02-14 11:30:00,159.08,159.08,158.78,158.91,13108.0,159.08,159.08,158.78,158.91,13108.0
2020-02-14 11:40:00,159.0,159.5,158.94,159.0,21604.0,159.0,159.5,158.94,159.0,21604.0
2020-02-14 11:50:00,159.03,159.03,158.66,158.72,10480.0,159.03,159.03,158.66,158.72,10480.0
2020-02-14 12:00:00,158.76,159.17,158.76,158.94,16309.0,158.76,159.17,158.76,158.94,16309.0
2020-02-14 12:10:00,158.98,159.03,158.6,158.89,32687.0,158.98,159.03,158.6,158.89,32687.0
2020-02-14 12:20:00,158.92,159.13,158.8,158.85,22131.0,158.92,159.13,158.8,158.85,22131.0
2020-02-14 12:30:00,158.85,159.13,158.78,158.97,19436.0,158.85,159.13,158.78,158.97,19436.0
2020-02-14 12:40:00,158.98,159.12,158.83,159.0,19346.0,158.98,159.12,158.83,159.0,19346.0
2020-02-14 12:50:00,159.0,159.0,158.5,158.5,15007.0,159.0,159.0,158.5,158.5,15007.0
2020-02-14 13:00:00,158.5,158.52,158.28,158.33,7914.0,158.5,158.52,158.28,158.33,7914.0
2020-02-14 13:10:00,158.42,158.61,158.33,158.33,8419.0,158.42,158.61,158.33,158.33,8419.0
2020-02-14 13:20:00,158.38,158.38,158.2,158.32,3599.0,158.38,158.38,158.2,158.32,3599.0
2020-02-14 13:30:00,158.33,158.76,158.29,158.55,9486.0,158.33,158.76,158.29,158.55,9486.0
2020-02-14 13:40:00,158.5,158.99,158.35,158.79,19928.0,158.5,158.99,158.35,158.79,19928.0
2020-02-14 13:50:00,158.86,158.93,158.74,158.84,8555.0,158.86,158.93,158.74,158.84,8555.0
2020-02-14 14:00:00,158.9,159.67,158.89,159.64,21725.0,158.9,159.67,158.89,159.64,21725.0
2020-02-14 14:10:00,159.64,159.78,159.11,159.14,13499.0,159.64,159.78,159.11,159.14,13499.0
2020-02-14 14:20:00,159.18,159.4,159.17,159.33,11213.0,159.18,159.4,159.17,159.33,11213.0
2020-02-14 14:30:00,159.35,159.35,158.81,158.97,6950.0,159.35,159.35,158.81,158.97,6950.0
2020-02-14 14:40:00,158.86,158.86,158.5,158.62,24205.0,158.86,158.86,158.5,158.62,24205.0
2020-02-14 14:50:00,158.62,159.0,158.59,158.87,6360.0,158.62,159.0,158.59,158.87,6360.0
2020-02-14 15:00:00,158.95,159.15,158.85,159.09,8005.0,158.95,159.15,158.85,159.09,8005.0
2020-02-14 15:10:00,159.1,159.11,158.75,158.8,8741.0,159.1,159.11,158.75,158.8,8741.0
2020-02-14 15:20:00,158.81,159.04,158.74,158.82,8936.0,158.81,159.04,158.74,158.82,8936.0
2020-02-14 15:30:00,158.82,159.04,158.79,158.99,12192.0,158.82,159.04,158.79,158.99,12192.0
2020-02-14 15:40:00,158.98,159.05,158.82,158.97,20351.0,158.98,159.05,158.82,158.97,20351.0
2020-02-14 15:50:00,159.0,159.0,158.78,158.82,56308.0,159.0,159.0,158.78,158.82,56308.0
2020-02-18 09:30:00,159.65,160.69,159.06,160.49,83133.0,159.65,160.69,159.06,160.49,83133.0
2020-02-18 09:40:00,160.46,161.22,160.11,160.41,49790.0,160.46,161.22,160.11,160.41,49790.0
2020-02-18 09:50:00,160.43,161.49,160.33,160.96,70292.0,160.43,161.49,160.33,160.96,70292.0
2020-02-18 10:00:00,160.92,161.4,160.65,160.74,22995.0,160.92,161.4,160.65,160.74,22995.0
2020-02-18 10:10:00,160.76,160.93,160.55,160.93,18900.0,160.76,160.93,160.55,160.93,18900.0
2020-02-18 10:20:00,160.91,161.13,160.41,160.41,25451.0,160.91,161.13,160.41,160.41,25451.0
2020-02-18 10:30:00,160.49,160.51,159.78,159.78,13030.0,160.49,160.51,159.78,159.78,13030.0
2020-02-18 10:40:00,159.84,160.12,159.57,160.12,12383.0,159.84,160.12,159.57,160.12,12383.0
2020-02-18 10:50:00,160.12,160.73,160.06,160.51,16094.0,160.12,160.73,160.06,160.51,16094.0
2020-02-18 11:00:00,160.56,160.97,160.48,160.79,32317.0,160.56,160.97,160.48,160.79,32317.0
2020-02-18 11:10:00,160.75,160.97,160.6,160.92,27842.0,160.75,160.97,160.6,160.92,27842.0
2020-02-18 11:20:00,160.92,161.09,160.36,160.69,55721.0,160.92,161.09,160.36,160.69,55721.0
2020-02-18 11:30:00,160.69,161.06,160.55,160.96,85962.0,160.69,161.06,160.55,160.96,85962.0
2020-02-18 11:40:00,160.85,161.04,160.75,160.8,20977.0,160.85,161.04,160.75,160.8,20977.0
2020-02-18 11:50:00,160.8,161.37,160.73,161.27,23679.0,160.8,161.37,160.73,161.27,23679.0
2020-02-18 12:00:00,161.24,161.57,161.24,161.48,36635.0,161.24,161.57,161.24,161.48,36635.0
2020-02-18 12:10:00,161.53,161.75,161.45,161.48,25993.0,161.53,161.75,161.45,161.48,25993.0
2020-02-18 12:20:00,161.52,161.73,161.39,161.72,27478.0,161.52,161.73,161.39,161.72,27478.0
2020-02-18 12:30:00,161.74,162.09,161.6,161.89,25198.0,161.74,162.09,161.6,161.89,25198.0
2020-02-18 12:40:00,162.09,162.2,161.85,162.15,21581.0,162.09,162.2,161.85,162.15,21581.0
2020-02-18 12:50:00,162.18,162.42,161.98,162.41,19959.0,162.18,162.42,161.98,162.41,19959.0
2020-02-18 13:00:00,162.42,162.42,161.79,161.92,23128.0,162.42,162.42,161.79,161.92,23128.0
2020-02-18 13:10:00,161.95,162.05,161.81,161.97,36855.0,161.95,162.05,161.81,161.97,36855.0
2020-02-18 13:20:00,161.92,162.25,161.78,162.22,31468.0,161.92,162.25,161.78,162.22,31468.0
2020-02-18 13:30:00,162.23,162.24,162.0,162.06,33597.0,162.23,162.24,162.0,162.06,33597.0
2020-02-18 13:40:00,162.02,162.26,161.91,161.99,15560.0,162.02,162.26,161.91,161.99,15560.0
2020-02-18 13:50:00,161.95,162.09,161.75,162.04,29847.0,161.95,162.09,161.75,162.04,29847.0
2020-02-18 14:00:00,162.03,162.14,161.93,162.03,13580.0,162.03,162.14,161.93,162.03,13580.0
2020-02-18 14:10:00,162.03,162.09,161.93,161.98,11225.0,162.03,162.09,161.93,161.98,11225.0
2020-02-18 14:20:00,161.96,162.21,161.93,162.15,16279.0,161.96,162.21,161.93,162.15,16279.0
2020-02-18 14:30:00,162.04,162.04,161.53,161.54,24841.0,162.04,162.04,161.53,161.54,24841.0
2020-02-18 14:40:00,161.55,161.74,161.26,161.26,13314.0,161.55,161.74,161.26,161.26,13314.0
2020-02-18 14:50:00,161.32,161.68,161.07,161.46,16947.0,161.32,161.68,161.07,161.46,16947.0
2020-02-18 15:00:00,161.58,161.83,161.54,161.72,27388.0,161.58,161.83,161.54,161.72,27388.0
2020-02-18 15:10:00,161.7,161.95,161.66,161.92,11577.0,161.7,161.95,161.66,161.92,11577.0
2020-02-18 15:20:00,161.9,162.14,161.8,161.91,31311.0,161.9,162.14,161.8,161.91,31311.0
2020-02-18 15:30:00,161.87,162.07,161.8,161.91,33717.0,161.87,162.07,161.8,161.91,33717.0
2020-02-18 15:40:00,161.94,162.1,161.86,162.02,35923.0,161.94,162.1,161.86,162.02,35923.0
2020-02-18 15:50:00,162.0,162.31,161.91,162.08,80666.0,162.0,162.31,161.91,162.08,80666.0
2020-02-19 09:30:00,164.19,167.39,163.99,166.26,150738.0,164.19,167.39,163.99,166.26,150738.0
2020-02-19 09:40:00,166.18,167.19,166.18,167.11,79502.0,166.18,167.19,166.18,167.11,79502.0
2020-02-19 09:50:00,167.16,167.97,166.96,167.19,50659.0,167.16,167.97,166.96,167.19,50659.0
2020-02-19 10:00:00,167.13,167.34,165.7,165.73,57564.0,167.13,167.34,165.7,165.73,57564.0
2020-02-19 10:10:00,165.74,165.74,164.93,165.32,38202.0,165.74,165.74,164.93,165.32,38202.0
2020-02-19 10:20:00,165.3,165.45,164.11,164.11,52257.0,165.3,165.45,164.11,164.11,52257.0
2020-02-19 10:30:00,164.08,164.17,163.53,163.53,22932.0,164.08,164.17,163.53,163.53,22932.0
2020-02-19 10:40:00,163.52,164.39,163.42,164.19,28221.0,163.52,164.39,163.42,164.19,28221.0
2020-02-19 10:50:00,164.16,164.24,163.73,164.13,18299.0,164.16,164.24,163.73,164.13,18299.0
2020-02-19 11:00:00,164.11,164.41,163.84,163.9,25642.0,164.11,164.41,163.84,163.9,25642.0
2020-02-19 11:10:00,163.86,164.39,163.86,164.3,23413.0,163.86,164.39,163.86,164.3,23413.0
2020-02-19 11:20:00,164.34,164.49,164.01,164.24,16030.0,164.34,164.49,164.01,164.24,16030.0
2020-02-19 11:30:00,164.22,165.11,164.21,164.89,36813.0,164.22,165.11,164.21,164.89,36813.0
2020-02-19 11:40:00,164.88,164.88,164.35,164.54,21393.0,164.88,164.88,164.35,164.54,21393.0
2020-02-19 11:50:00,164.57,164.85,164.57,164.73,15025.0,164.57,164.85,164.57,164.73,15025.0
2020-02-19 12:00:00,164.77,164.87,164.7,164.75,9155.0,164.77,164.87,164.7,164.75,9155.0
2020-02-19 12:10:00,164.76,164.93,164.72,164.89,13722.0,164.76,164.93,164.72,164.89,13722.0
2020-02-19 12:20:00,164.85,164.87,164.57,164.57,14045.0,164.85,164.87,164.57,164.57,14045.0
2020-02-19 12:30:00,164.59,164.68,164.49,164.51,10008.0,164.59,164.68,164.49,164.51,10008.0
2020-02-19 12:40:00,164.51,164.73,164.41,164.7,7984.0,164.51,164.73,164.41,164.7,7984.0
2020-02-19 12:50:00,164.71,164.71,164.35,164.35,9575.0,164.71,164.71,164.35,164.35,9575.0
2020-02-19 13:00:00,164.28,164.31,163.92,163.92,5008.0,164.28,164.31,163.92,163.92,5008.0
2020-02-19 13:10:00,163.99,164.05,163.9,163.95,9845.0,163.99,164.05,163.9,163.95,9845.0
2020-02-19 13:20:00,163.95,164.11,163.88,163.92,16038.0,163.95,164.11,163.88,163.92,16038.0
2020-02-19 13:30:00,163.94,164.1,163.89,164.06,7332.0,163.94,164.1,163.89,164.06,7332.0
2020-02-19 13:40:00,164.09,164.37,164.06,164.34,11885.0,164.09,164.37,164.06,164.34,11885.0
2020-02-19 13:50:00,164.41,164.5,164.2,164.48,17492.0,164.41,164.5,164.2,164.48,17492.0
2020-02-19 14:00:00,164.5,164.98,164.49,164.76,18283.0,164.5,164.98,164.49,164.76,18283.0
2020-02-19 14:10:00,164.83,164.94,164.77,164.81,7577.0,164.83,164.94,164.77,164.81,7577.0
2020-02-19 14:20:00,164.77,164.92,164.68,164.82,4623.0,164.77,164.92,164.68,164.82,4623.0
2020-02-19 14:30:00,164.82,165.0,164.71,165.0,15256.0,164.82,165.0,164.71,165.0,15256.0
2020-02-19 14:40:00,165.05,165.16,164.81,164.87,20189.0,165.05,165.16,164.81,164.87,20189.0
2020-02-19 14:50:00,164.88,164.88,164.53,164.71,14026.0,164.88,164.88,164.53,164.71,14026.0
2020-02-19 15:00:00,164.71,164.8,164.35,164.38,17338.0,164.71,164.8,164.35,164.38,17338.0
2020-02-19 15:10:00,164.43,164.55,164.11,164.28,17663.0,164.43,164.55,164.11,164.28,17663.0
2020-02-19 15:20:00,164.28,164.36,163.94,163.94,24472.0,164.28,164.36,163.94,163.94,24472.0
2020-02-19 15:30:00,163.93,164.21,163.9,164.11,33024.0,163.93,164.21,163.9,164.11,33024.0
2020-02-19 15:40:00,164.15,164.21,163.92,163.92,16351.0,164.15,164.21,163.92,163.92,16351.0
2020-02-19 15:50:00,163.95,164.25,163.88,163.9,74717.0,163.95,164.25,163.88,163.9,74717.0
2020-02-20 09:30:00,163.89,164.37,163.1,164.37,55172.0,163.89,164.37,163.1,164.37,55172.0
2020-02-20 09:40:00,164.3,164.96,164.0,164.43,18932.0,164.3,164.96,164.0,164.43,18932.0
2020-02-20 09:50:00,164.44,165.42,164.34,165.21,17953.0,164.44,165.42,164.34,165.21,17953.0
2020-02-20 10:00:00,164.97,165.48,164.7,165.28,14678.0,164.97,165.48,164.7,165.28,14678.0
2020-02-20 10:10:00,165.27,165.49,164.91,165.16,9354.0,165.27,165.49,164.91,165.16,9354.0
2020-02-20 10:20:00,165.1,165.43,164.93,165.43,12369.0,165.1,165.43,164.93,165.43,12369.0
2020-02-20 10:30:00,165.41,165.62,165.25,165.62,21520.0,165.41,165.62,165.25,165.62,21520.0
2020-02-20 10:40:00,165.62,166.21,165.61,165.78,11848.0,165.62,166.21,165.61,165.78,11848.0
2020-02-20 10:50:00,165.67,165.81,165.4,165.55,11669.0,165.67,165.81,165.4,165.55,11669.0
2020-02-20 11:00:00,165.56,165.8,165.34,165.38,11113.0,165.56,165.8,165.34,165.38,11113.0
2020-02-20 11:10:00,165.41,165.41,164.27,164.44,19713.0,165.41,165.41,164.27,164.44,19713.0
2020-02-20 11:20:00,164.37,164.46,163.25,163.25,50725.0,164.37,164.46,163.25,163.25,50725.0
2020-02-20 11:30:00,163.37,163.48,161.87,163.24,58354.0,163.37,163.48,161.87,163.24,58354.0
2020-02-20 11:40:00,163.37,163.51,162.41,162.57,17972.0,163.37,163.51,162.41,162.57,17972.0
2020-02-20 11:50:00,162.3,163.19,162.23,162.96,14948.0,162.3,163.19,162.23,162.96,14948.0
2020-02-20 12:00:00,162.87,162.87,161.95,161.95,19653.0,162.87,162.87,161.95,161.95,19653.0
2020-02-20 12:10:00,162.02,162.69,162.01,162.43,9722.0,162.02,162.69,162.01,162.43,9722.0
2020-02-20 12:20:00,162.42,162.62,161.83,161.97,10422.0,162.42,162.62,161.83,161.97,10422.0
2020-02-20 12:30:00,161.9,162.27,161.9,162.0,10852.0,161.9,162.27,161.9,162.0,10852.0
2020-02-20 12:40:00,161.93,162.15,161.72,162.0,9920.0,161.93,162.15,161.72,162.0,9920.0
2020-02-20 12:50:00,162.0,162.64,161.94,162.63,6529.0,162.0,162.64,161.94,162.63,6529.0
2020-02-20 13:00:00,162.65,163.27,162.46,163.27,8571.0,162.65,163.27,162.46,163.27,8571.0
2020-02-20 13:10:00,163.2,163.67,163.17,163.21,17802.0,163.2,163.67,163.17,163.21,17802.0
2020-02-20 13:20:00,163.23,163.83,163.19,163.63,11843.0,163.23,163.83,163.19,163.63,11843.0
2020-02-20 13:30:00,163.7,163.8,163.53,163.57,9227.0,163.7,163.8,163.53,163.57,9227.0
2020-02-20 13:40:00,163.6,163.82,163.31,163.75,6514.0,163.6,163.82,163.31,163.75,6514.0
2020-02-20 13:50:00,163.7,163.9,163.43,163.64,18526.0,163.7,163.9,163.43,163.64,18526.0
2020-02-20 14:00:00,163.71,163.99,163.71,163.87,6097.0,163.71,163.99,163.71,163.87,6097.0
2020-02-20 14:10:00,163.9,164.15,163.76,163.92,8757.0,163.9,164.15,163.76,163.92,8757.0
2020-02-20 14:20:00,163.96,164.32,163.88,164.28,9234.0,163.96,164.32,163.88,164.28,9234.0
2020-02-20 14:30:00,164.28,164.48,164.22,164.39,14897.0,164.28,164.48,164.22,164.39,14897.0
2020-02-20 14:40:00,164.4,164.69,164.36,164.69,10803.0,164.4,164.69,164.36,164.69,10803.0
2020-02-20 14:50:00,164.72,165.59,164.65,165.47,27714.0,164.72,165.59,164.65,165.47,27714.0
2020-02-20 15:00:00,165.52,165.61,165.0,165.22,24409.0,165.52,165.61,165.0,165.22,24409.0
2020-02-20 15:10:00,165.22,165.53,164.98,165.47,21429.0,165.22,165.53,164.98,165.47,21429.0
2020-02-20 15:20:00,165.44,165.63,165.24,165.37,24562.0,165.44,165.63,165.24,165.37,24562.0
2020-02-20 15:30:00,165.37,165.65,165.18,165.53,32472.0,165.37,165.65,165.18,165.53,32472.0
2020-02-20 15:40:00,165.56,165.62,165.09,165.09,38660.0,165.56,165.62,165.09,165.09,38660.0
2020-02-20 15:50:00,165.09,165.33,164.94,164.97,81139.0,165.09,165.33,164.94,164.97,81139.0
2020-02-21 09:30:00,164.19,164.23,162.48,162.6,50698.0,164.19,164.23,162.48,162.6,50698.0
2020-02-21 09:40:00,162.41,162.99,160.92,161.07,40799.0,162.41,162.99,160.92,161.07,40799.0
2020-02-21 09:50:00,161.13,161.82,160.16,160.7,27804.0,161.13,161.82,160.16,160.7,27804.0
2020-02-21 10:00:00,160.71,161.3,159.84,160.75,22313.0,160.71,161.3,159.84,160.75,22313.0
2020-02-21 10:10:00,160.88,160.89,160.12,160.7,11648.0,160.88,160.89,160.12,160.7,11648.0
2020-02-21 10:20:00,160.68,161.78,160.56,161.18,18124.0,160.68,161.78,160.56,161.18,18124.0
2020-02-21 10:30:00,161.1,161.2,160.49,160.5,8663.0,161.1,161.2,160.49,160.5,8663.0
2020-02-21 10:40:00,160.34,160.79,160.2,160.79,6872.0,160.34,160.79,160.2,160.79,6872.0
2020-02-21 10:50:00,160.63,161.21,160.57,160.94,8895.0,160.63,161.21,160.57,160.94,8895.0
2020-02-21 11:00:00,160.95,161.05,160.81,160.81,5369.0,160.95,161.05,160.81,160.81,5369.0
2020-02-21 11:10:00,160.63,160.97,160.5,160.78,15056.0,160.63,160.97,160.5,160.78,15056.0
2020-02-21 11:20:00,160.7,160.93,160.42,160.71,10683.0,160.7,160.93,160.42,160.71,10683.0
2020-02-21 11:30:00,160.72,160.82,160.24,160.37,18012.0,160.72,160.82,160.24,160.37,18012.0
2020-02-21 11:40:00,160.35,160.57,160.14,160.39,16319.0,160.35,160.57,160.14,160.39,16319.0
2020-02-21 11:50:00,160.46,160.5,160.2,160.39,22371.0,160.46,160.5,160.2,160.39,22371.0
2020-02-21 12:00:00,160.5,161.26,160.49,161.06,12868.0,160.5,161.26,160.49,161.06,12868.0
2020-02-21 12:10:00,161.1,161.1,160.4,160.54,8755.0,161.1,161.1,160.4,160.54,8755.0
2020-02-21 12:20:00,160.63,160.64,160.03,160.03,5451.0,160.63,160.64,160.03,160.03,5451.0
2020-02-21 12:30:00,160.04,160.2,159.79,160.08,16996.0,160.04,160.2,159.79,160.08,16996.0
2020-02-21 12:40:00,159.9,159.93,159.64,159.64,2670.0,159.9,159.93,159.64,159.64,2670.0
2020-02-21 12:50:00,159.63,159.89,159.35,159.43,9810.0,159.63,159.89,159.35,159.43,9810.0
2020-02-21 13:00:00,159.52,160.15,159.46,159.89,4392.0,159.52,160.15,159.46,159.89,4392.0
2020-02-21 13:10:00,159.93,160.12,159.49,159.77,9360.0,159.93,160.12,159.49,159.77,9360.0
2020-02-21 13:20:00,159.72,160.0,159.69,159.77,5216.0,159.72,160.0,159.69,159.77,5216.0
2020-02-21 13:30:00,159.68,159.68,159.07,159.12,8230.0,159.68,159.68,159.07,159.12,8230.0
2020-02-21 13:40:00,159.25,159.38,158.39,158.39,19230.0,159.25,159.38,158.39,158.39,19230.0
2020-02-21 13:50:00,158.25,158.84,158.21,158.63,15742.0,158.25,158.84,158.21,158.63,15742.0
2020-02-21 14:00:00,158.72,159.06,158.47,158.47,11561.0,158.72,159.06,158.47,158.47,11561.0
2020-02-21 14:10:00,158.5,158.85,158.4,158.5,15033.0,158.5,158.85,158.4,158.5,15033.0
2020-02-21 14:20:00,158.38,158.75,158.38,158.54,14531.0,158.38,158.75,158.38,158.54,14531.0
2020-02-21 14:30:00,158.59,158.9,158.57,158.7,12118.0,158.59,158.9,158.57,158.7,12118.0
2020-02-21 14:40:00,158.63,158.88,158.48,158.49,16250.0,158.63,158.88,158.48,158.49,16250.0
2020-02-21 14:50:00,158.41,158.72,158.12,158.66,22275.0,158.41,158.72,158.12,158.66,22275.0
2020-02-21 15:00:00,158.66,158.69,158.36,158.62,10640.0,158.66,158.69,158.36,158.62,10640.0
2020-02-21 15:10:00,158.62,158.83,158.62,158.68,6939.0,158.62,158.83,158.62,158.68,6939.0
2020-02-21 15:20:00,158.61,158.94,158.56,158.91,12608.0,158.61,158.94,158.56,158.91,12608.0
2020-02-21 15:30:00,158.92,159.03,158.54,158.75,14257.0,158.92,159.03,158.54,158.75,14257.0
2020-02-21 15:40:00,158.72,159.19,158.59,159.19,23538.0,158.72,159.19,158.59,159.19,23538.0
2020-02-21 15:50:00,159.24,159.96,159.17,159.82,82956.0,159.24,159.96,159.17,159.82,82956.0
2020-02-24 09:30:00,151.45,154.42,151.45,153.82,66563.0,151.45,154.42,151.45,153.82,66563.0
2020-02-24 09:40:00,153.9,155.03,153.05,154.92,29079.0,153.9,155.03,153.05,154.92,29079.0
2020-02-24 09:50:00,154.76,156.03,154.76,155.19,30235.0,154.76,156.03,154.76,155.19,30235.0
2020-02-24 10:00:00,155.21,155.67,154.73,155.46,29219.0,155.21,155.67,154.73,155.46,29219.0
2020-02-24 10:10:00,155.46,155.81,155.22,155.65,25830.0,155.46,155.81,155.22,155.65,25830.0
2020-02-24 10:20:00,155.36,155.59,154.7,154.89,12972.0,155.36,155.59,154.7,154.89,12972.0
2020-02-24 10:30:00,154.83,154.99,154.35,154.59,11620.0,154.83,154.99,154.35,154.59,11620.0
2020-02-24 10:40:00,154.76,155.5,154.56,155.5,7626.0,154.76,155.5,154.56,155.5,7626.0
2020-02-24 10:50:00,155.48,155.75,155.35,155.75,6128.0,155.48,155.75,155.35,155.75,6128.0
2020-02-24 11:00:00,155.59,155.67,155.08,155.4,19154.0,155.59,155.67,155.08,155.4,19154.0
2020-02-24 11:10:00,155.33,155.7,155.17,155.51,3736.0,155.33,155.7,155.17,155.51,3736.0
2020-02-24 11:20:00,155.59,155.78,155.31,155.47,8282.0,155.59,155.78,155.31,155.47,8282.0
2020-02-24 11:30:00,155.49,155.53,155.17,155.48,4230.0,155.49,155.53,155.17,155.48,4230.0
2020-02-24 11:40:00,155.41,155.5,154.71,154.71,17061.0,155.41,155.5,154.71,154.71,17061.0
2020-02-24 11:50:00,154.76,154.77,154.31,154.63,11950.0,154.76,154.77,154.31,154.63,11950.0
2020-02-24 12:00:00,154.34,154.38,153.54,153.54,13086.0,154.34,154.38,153.54,153.54,13086.0
2020-02-24 12:10:00,153.42,154.39,153.42,154.35,10141.0,153.42,154.39,153.42,154.35,10141.0
2020-02-24 12:20:00,154.39,154.54,154.04,154.2,9319.0,154.39,154.54,154.04,154.2,9319.0
2020-02-24 12:30:00,154.07,154.58,153.88,154.53,8355.0,154.07,154.58,153.88,154.53,8355.0
2020-02-24 12:40:00,154.47,154.81,154.39,154.47,7297.0,154.47,154.81,154.39,154.47,7297.0
2020-02-24 12:50:00,154.47,154.7,154.23,154.28,18031.0,154.47,154.7,154.23,154.28,18031.0
2020-02-24 13:00:00,154.14,154.14,153.24,153.67,29969.0,154.14,154.14,153.24,153.67,29969.0
2020-02-24 13:10:00,153.51,153.65,153.25,153.52,7396.0,153.51,153.65,153.25,153.52,7396.0
2020-02-24 13:20:00,153.5,153.91,153.36,153.9,18706.0,153.5,153.91,153.36,153.9,18706.0
2020-02-24 13:30:00,153.82,154.02,153.54,153.55,15302.0,153.82,154.02,153.54,153.55,15302.0
2020-02-24 13:40:00,153.49,153.64,152.96,153.48,13055.0,153.49,153.64,152.96,153.48,13055.0
2020-02-24 13:50:00,153.48,153.65,153.01,153.01,28833.0,153.48,153.65,153.01,153.01,28833.0
2020-02-24 14:00:00,153.09,153.1,152.56,152.69,19735.0,153.09,153.1,152.56,152.69,19735.0
2020-02-24 14:10:00,152.84,152.84,152.46,152.55,13071.0,152.84,152.84,152.46,152.55,13071.0
2020-02-24 14:20:00,152.75,153.36,152.7,153.2,21665.0,152.75,153.36,152.7,153.2,21665.0
2020-02-24 14:30:00,153.18,153.35,153.02,153.25,23360.0,153.18,153.35,153.02,153.25,23360.0
2020-02-24 14:40:00,153.22,153.66,153.08,153.57,27462.0,153.22,153.66,153.08,153.57,27462.0
2020-02-24 14:50:00,153.55,154.44,153.54,154.3,49641.0,153.55,154.44,153.54,154.3,49641.0
2020-02-24 15:00:00,154.33,155.19,154.29,155.07,27487.0,154.33,155.19,154.29,155.07,27487.0
2020-02-24 15:10:00,155.02,155.02,154.35,154.66,14719.0,155.02,155.02,154.35,154.66,14719.0
2020-02-24 15:20:00,154.72,154.75,154.24,154.32,16882.0,154.72,154.75,154.24,154.32,16882.0
2020-02-24 15:30:00,154.37,154.38,153.81,154.03,19650.0,154.37,154.38,153.81,154.03,19650.0
2020-02-24 15:40:00,154.05,154.42,153.81,154.41,17642.0,154.05,154.42,153.81,154.41,17642.0
2020-02-24 15:50:00,154.39,154.4,153.78,154.02,53218.0,154.39,154.4,153.78,154.02,53218.0
2020-02-25 09:30:00,155.49,156.07,154.61,155.38,21040.0,155.49,156.07,154.61,155.38,21040.0
2020-02-25 09:40:00,155.48,155.48,153.61,154.21,18782.0,155.48,155.48,153.61,154.21,18782.0
2020-02-25 09:50:00,154.01,154.96,154.01,154.51,9934.0,154.01,154.96,154.01,154.51,9934.0
2020-02-25 10:00:00,154.35,154.57,153.9,153.9,13535.0,154.35,154.57,153.9,153.9,13535.0
2020-02-25 10:10:00,153.75,153.75,151.7,151.85,17231.0,153.75,153.75,151.7,151.85,17231.0
2020-02-25 10:20:00,151.63,151.9,150.79,151.47,35589.0,151.63,151.9,150.79,151.47,35589.0
2020-02-25 10:30:00,151.77,151.88,151.06,151.61,23512.0,151.77,151.88,151.06,151.61,23512.0
2020-02-25 10:40:00,151.5,152.05,151.28,151.75,17023.0,151.5,152.05,151.28,151.75,17023.0
2020-02-25 10:50:00,151.66,151.77,150.37,151.36,57918.0,151.66,151.77,150.37,151.36,57918.0
2020-02-25 11:00:00,151.51,151.53,150.86,151.19,27282.0,151.51,151.53,150.86,151.19,27282.0
2020-02-25 11:10:00,150.97,151.31,149.65,150.3,31019.0,150.97,151.31,149.65,150.3,31019.0
2020-02-25 11:20:00,150.11,151.07,149.53,150.98,34930.0,150.11,151.07,149.53,150.98,34930.0
2020-02-25 11:30:00,151.21,151.72,150.91,151.72,14367.0,151.21,151.72,150.91,151.72,14367.0
2020-02-25 11:40:00,151.52,152.13,151.25,152.13,5400.0,151.52,152.13,151.25,152.13,5400.0
2020-02-25 11:50:00,151.93,152.07,151.66,151.81,17094.0,151.93,152.07,151.66,151.81,17094.0
2020-02-25 12:00:00,151.76,152.1,151.31,151.55,9140.0,151.76,152.1,151.31,151.55,9140.0
2020-02-25 12:10:00,151.62,151.95,151.34,151.35,10797.0,151.62,151.95,151.34,151.35,10797.0
2020-02-25 12:20:00,151.49,151.7,151.36,151.5,6747.0,151.49,151.7,151.36,151.5,6747.0
2020-02-25 12:30:00,151.48,152.36,151.39,152.36,4793.0,151.48,152.36,151.39,152.36,4793.0
2020-02-25 12:40:00,152.08,152.08,151.1,151.24,24431.0,152.08,152.08,151.1,151.24,24431.0
2020-02-25 12:50:00,151.2,151.2,150.77,150.82,13055.0,151.2,151.2,150.77,150.82,13055.0
2020-02-25 13:00:00,150.77,151.37,150.67,151.37,11371.0,150.77,151.37,150.67,151.37,11371.0
2020-02-25 13:10:00,151.14,151.46,150.44,150.57,6033.0,151.14,151.46,150.44,150.57,6033.0
2020-02-25 13:20:00,150.48,150.93,150.38,150.6,11075.0,150.48,150.93,150.38,150.6,11075.0
2020-02-25 13:30:00,150.55,150.6,149.93,149.95,23490.0,150.55,150.6,149.93,149.95,23490.0
2020-02-25 13:40:00,149.87,150.24,149.58,149.96,19563.0,149.87,150.24,149.58,149.96,19563.0
2020-02-25 13:50:00,150.06,150.4,149.12,149.28,10484.0,150.06,150.4,149.12,149.28,10484.0
2020-02-25 14:00:00,149.04,149.51,148.55,148.79,11816.0,149.04,149.51,148.55,148.79,11816.0
2020-02-25 14:10:00,148.97,149.55,148.56,148.73,15204.0,148.97,149.55,148.56,148.73,15204.0
2020-02-25 14:20:00,148.81,149.52,148.68,148.68,26556.0,148.81,149.52,148.68,148.68,26556.0
2020-02-25 14:30:00,148.92,149.47,148.05,148.86,25999.0,148.92,149.47,148.05,148.86,25999.0
2020-02-25 14:40:00,148.95,149.77,148.78,149.69,32440.0,148.95,149.77,148.78,149.69,32440.0
2020-02-25 14:50:00,149.77,149.81,149.38,149.38,8585.0,149.77,149.81,149.38,149.38,8585.0
2020-02-25 15:00:00,149.54,150.53,149.54,150.26,15052.0,149.54,150.53,149.54,150.26,15052.0
2020-02-25 15:10:00,150.34,150.84,149.97,150.61,46824.0,150.34,150.84,149.97,150.61,46824.0
2020-02-25 15:20:00,150.78,150.83,149.5,150.13,54516.0,150.78,150.83,149.5,150.13,54516.0
2020-02-25 15:30:00,150.03,150.2,149.0,149.2,69963.0,150.03,150.2,149.0,149.2,69963.0
2020-02-25 15:40:00,149.23,150.31,149.16,149.97,34063.0,149.23,150.31,149.16,149.97,34063.0
2020-02-25 15:50:00,150.01,150.58,149.74,150.02,130187.0,150.01,150.58,149.74,150.02,130187.0
2020-02-26 09:30:00,150.21,152.49,150.05,151.73,49755.0,150.21,152.49,150.05,151.73,49755.0
2020-02-26 09:40:00,151.73,152.65,150.91,151.3,64925.0,151.73,152.65,150.91,151.3,64925.0
2020-02-26 09:50:00,151.15,151.4,149.25,149.25,22821.0,151.15,151.4,149.25,149.25,22821.0
2020-02-26 10:00:00,149.02,149.93,148.78,149.31,23514.0,149.02,149.93,148.78,149.31,23514.0
2020-02-26 10:10:00,149.32,150.18,149.0,149.99,24609.0,149.32,150.18,149.0,149.99,24609.0
2020-02-26 10:20:00,149.96,149.99,148.66,148.7,29133.0,149.96,149.99,148.66,148.7,29133.0
2020-02-26 10:30:00,148.67,149.9,148.56,149.42,29538.0,148.67,149.9,148.56,149.42,29538.0
2020-02-26 10:40:00,149.28,149.86,149.2,149.76,21639.0,149.28,149.86,149.2,149.76,21639.0
2020-02-26 10:50:00,149.75,150.15,149.65,150.02,17483.0,149.75,150.15,149.65,150.02,17483.0
2020-02-26 11:00:00,150.0,150.23,149.74,150.03,10180.0,150.0,150.23,149.74,150.03,10180.0
2020-02-26 11:10:00,149.98,150.86,149.75,150.86,5273.0,149.98,150.86,149.75,150.86,5273.0
2020-02-26 11:20:00,150.83,151.35,150.61,151.21,12117.0,150.83,151.35,150.61,151.21,12117.0
2020-02-26 11:30:00,150.87,150.99,150.18,150.84,12271.0,150.87,150.99,150.18,150.84,12271.0
2020-02-26 11:40:00,150.84,150.97,150.16,150.23,11268.0,150.84,150.97,150.16,150.23,11268.0
2020-02-26 11:50:00,150.11,150.23,149.51,149.51,9539.0,150.11,150.23,149.51,149.51,9539.0
2020-02-26 12:00:00,149.56,149.57,148.25,148.52,7169.0,149.56,149.57,148.25,148.52,7169.0
2020-02-26 12:10:00,148.4,148.4,147.11,147.53,16197.0,148.4,148.4,147.11,147.53,16197.0
2020-02-26 12:20:00,147.72,148.12,147.58,148.12,10716.0,147.72,148.12,147.58,148.12,10716.0
2020-02-26 12:30:00,148.33,148.67,148.18,148.23,3768.0,148.33,148.67,148.18,148.23,3768.0
2020-02-26 12:40:00,148.25,148.37,147.97,148.08,6109.0,148.25,148.37,147.97,148.08,6109.0
2020-02-26 12:50:00,148.15,148.36,147.64,148.21,8807.0,148.15,148.36,147.64,148.21,8807.0
2020-02-26 13:00:00,148.06,148.44,147.83,147.99,7150.0,148.06,148.44,147.83,147.99,7150.0
2020-02-26 13:10:00,148.02,148.24,147.84,147.93,5108.0,148.02,148.24,147.84,147.93,5108.0
2020-02-26 13:20:00,148.02,148.36,147.77,148.15,5218.0,148.02,148.36,147.77,148.15,5218.0
2020-02-26 13:30:00,147.93,148.01,146.28,146.5,34228.0,147.93,148.01,146.28,146.5,34228.0
2020-02-26 13:40:00,146.33,147.53,146.06,147.24,41220.0,146.33,147.53,146.06,147.24,41220.0
2020-02-26 13:50:00,147.19,147.57,146.41,146.47,40398.0,147.19,147.57,146.41,146.47,40398.0
2020-02-26 14:00:00,146.48,147.28,146.31,147.08,19957.0,146.48,147.28,146.31,147.08,19957.0
2020-02-26 14:10:00,146.91,147.65,146.84,147.16,19339.0,146.91,147.65,146.84,147.16,19339.0
2020-02-26 14:20:00,147.09,148.1,147.09,147.65,22368.0,147.09,148.1,147.09,147.65,22368.0
2020-02-26 14:30:00,147.69,147.8,147.03,147.41,64802.0,147.69,147.8,147.03,147.41,64802.0
2020-02-26 14:40:00,147.48,147.48,146.47,147.03,6011.0,147.48,147.48,146.47,147.03,6011.0
2020-02-26 14:50:00,147.14,147.19,146.66,146.93,11587.0,147.14,147.19,146.66,146.93,11587.0
2020-02-26 15:00:00,147.07,147.97,147.07,147.84,21279.0,147.07,147.97,147.07,147.84,21279.0
2020-02-26 15:10:00,147.91,148.52,147.73,148.23,9026.0,147.91,148.52,147.73,148.23,9026.0
2020-02-26 15:20:00,148.38,148.38,147.81,148.02,10794.0,148.38,148.38,147.81,148.02,10794.0
2020-02-26 15:30:00,147.97,148.21,147.76,148.03,27668.0,147.97,148.21,147.76,148.03,27668.0
2020-02-26 15:40:00,148.06,148.33,147.88,148.11,33264.0,148.06,148.33,147.88,148.11,33264.0
2020-02-26 15:50:00,148.11,148.29,147.47,147.49,140745.0,148.11,148.29,147.47,147.49,140745.0
2020-02-27 09:30:00,143.84,144.55,141.82,143.0,87437.0,143.84,144.55,141.82,143.0,87437.0
2020-02-27 09:40:00,142.99,144.5,142.16,143.39,112506.0,142.99,144.5,142.16,143.39,112506.0
2020-02-27 09:50:00,142.98,145.81,142.94,145.81,45788.0,142.98,145.81,142.94,145.81,45788.0
2020-02-27 10:00:00,145.97,146.33,144.57,145.49,59243.0,145.97,146.33,144.57,145.49,59243.0
2020-02-27 10:10:00,145.12,146.09,144.76,144.76,24389.0,145.12,146.09,144.76,144.76,24389.0
2020-02-27 10:20:00,144.93,145.17,143.08,143.12,31030.0,144.93,145.17,143.08,143.12,31030.0
2020-02-27 10:30:00,143.16,144.44,142.87,144.43,43006.0,143.16,144.44,142.87,144.43,43006.0
2020-02-27 10:40:00,144.4,145.18,143.8,145.1,15549.0,144.4,145.18,143.8,145.1,15549.0
2020-02-27 10:50:00,145.1,145.79,144.8,145.73,15968.0,145.1,145.79,144.8,145.73,15968.0
2020-02-27 11:00:00,146.25,147.31,146.07,147.01,15113.0,146.25,147.31,146.07,147.01,15113.0
2020-02-27 11:10:00,147.0,147.6,146.32,147.59,17517.0,147.0,147.6,146.32,147.59,17517.0
2020-02-27 11:20:00,147.56,147.78,146.19,146.19,45035.0,147.56,147.78,146.19,146.19,45035.0
2020-02-27 11:30:00,146.24,146.94,145.75,145.81,11200.0,146.24,146.94,145.75,145.81,11200.0
2020-02-27 11:40:00,146.12,146.68,145.75,146.68,16864.0,146.12,146.68,145.75,146.68,16864.0
2020-02-27 11:50:00,146.68,147.66,146.54,147.45,8389.0,146.68,147.66,146.54,147.45,8389.0
2020-02-27 12:00:00,147.29,147.69,147.0,147.56,12053.0,147.29,147.69,147.0,147.56,12053.0
2020-02-27 12:10:00,147.52,148.19,147.45,148.19,7991.0,147.52,148.19,147.45,148.19,7991.0
2020-02-27 12:20:00,148.11,148.11,146.68,147.83,9691.0,148.11,148.11,146.68,147.83,9691.0
2020-02-27 12:30:00,147.55,148.5,147.55,148.26,9420.0,147.55,148.5,147.55,148.26,9420.0
2020-02-27 12:40:00,148.15,148.68,147.97,148.5,12042.0,148.15,148.68,147.97,148.5,12042.0
2020-02-27 12:50:00,148.68,148.68,147.8,147.92,5869.0,148.68,148.68,147.8,147.92,5869.0
2020-02-27 13:00:00,147.8,148.5,147.6,148.5,22699.0,147.8,148.5,147.6,148.5,22699.0
2020-02-27 13:10:00,148.64,149.0,148.35,148.46,21930.0,148.64,149.0,148.35,148.46,21930.0
2020-02-27 13:20:00,148.31,148.71,148.06,148.16,7352.0,148.31,148.71,148.06,148.16,7352.0
2020-02-27 13:30:00,148.12,148.47,147.18,147.24,11078.0,148.12,148.47,147.18,147.24,11078.0
2020-02-27 13:40:00,147.31,147.42,146.18,146.9,11958.0,147.31,147.42,146.18,146.9,11958.0
2020-02-27 13:50:00,146.96,147.67,146.43,146.57,6971.0,146.96,147.67,146.43,146.57,6971.0
2020-02-27 14:00:00,146.28,146.6,145.7,145.81,7362.0,146.28,146.6,145.7,145.81,7362.0
2020-02-27 14:10:00,145.69,146.21,145.43,145.64,7038.0,145.69,146.21,145.43,145.64,7038.0
2020-02-27 14:20:00,145.83,146.58,145.72,146.57,7070.0,145.83,146.58,145.72,146.57,7070.0
2020-02-27 14:30:00,146.44,146.56,146.03,146.2,12715.0,146.44,146.56,146.03,146.2,12715.0
2020-02-27 14:40:00,145.99,146.61,145.93,146.21,17105.0,145.99,146.61,145.93,146.21,17105.0
2020-02-27 14:50:00,146.11,146.32,145.5,145.71,6509.0,146.11,146.32,145.5,145.71,6509.0
2020-02-27 15:00:00,145.49,146.23,145.27,146.18,15360.0,145.49,146.23,145.27,146.18,15360.0
2020-02-27 15:10:00,146.35,146.67,146.07,146.6,25521.0,146.35,146.67,146.07,146.6,25521.0
2020-02-27 15:20:00,146.59,147.0,146.49,146.53,41136.0,146.59,147.0,146.49,146.53,41136.0
2020-02-27 15:30:00,146.6,146.6,145.86,145.99,52027.0,146.6,146.6,145.86,145.99,52027.0
2020-02-27 15:40:00,145.99,146.45,145.9,145.98,49017.0,145.99,146.45,145.9,145.98,49017.0
2020-02-27 15:50:00,146.05,146.05,144.33,144.38,257865.0,146.05,146.05,144.33,144.38,257865.0
2020-02-28 09:30:00,139.67,141.75,139.44,141.2,74406.0,139.67,141.75,139.44,141.2,74406.0
2020-02-28 09:40:00,141.08,141.65,139.21,139.43,38493.0,141.08,141.65,139.21,139.43,38493.0
2020-02-28 09:50:00,139.42,139.96,137.38,137.39,74040.0,139.42,139.96,137.38,137.39,74040.0
2020-02-28 10:00:00,137.39,137.86,135.12,137.78,108017.0,137.39,137.86,135.12,137.78,108017.0
2020-02-28 10:10:00,137.8,139.39,137.55,138.98,27973.0,137.8,139.39,137.55,138.98,27973.0
2020-02-28 10:20:00,138.89,139.49,138.32,138.75,29871.0,138.89,139.49,138.32,138.75,29871.0
2020-02-28 10:30:00,138.5,138.96,138.1,138.78,30219.0,138.5,138.96,138.1,138.78,30219.0
2020-02-28 10:40:00,138.92,139.25,138.45,138.83,39781.0,138.92,139.25,138.45,138.83,39781.0
2020-02-28 10:50:00,139.11,140.4,138.91,140.39,53852.0,139.11,140.4,138.91,140.39,53852.0
2020-02-28 11:00:00,140.16,140.47,138.42,138.67,47369.0,140.16,140.47,138.42,138.67,47369.0
2020-02-28 11:10:00,138.7,140.29,138.7,140.29,21425.0,138.7,140.29,138.7,140.29,21425.0
2020-02-28 11:20:00,140.51,140.95,140.19,140.95,35884.0,140.51,140.95,140.19,140.95,35884.0
2020-02-28 11:30:00,141.0,142.34,140.81,142.19,67641.0,141.0,142.34,140.81,142.19,67641.0
2020-02-28 11:40:00,142.19,143.98,141.93,142.18,68406.0,142.19,143.98,141.93,142.18,68406.0
2020-02-28 11:50:00,142.06,142.55,140.6,141.75,33076.0,142.06,142.55,140.6,141.75,33076.0
2020-02-28 12:00:00,141.62,141.83,140.63,141.52,22286.0,141.62,141.83,140.63,141.52,22286.0
2020-02-28 12:10:00,141.62,141.97,141.22,141.92,19523.0,141.62,141.97,141.22,141.92,19523.0
2020-02-28 12:20:00,142.15,142.87,141.87,142.86,24918.0,142.15,142.87,141.87,142.86,24918.0
2020-02-28 12:30:00,142.81,143.3,142.48,142.64,24549.0,142.81,143.3,142.48,142.64,24549.0
2020-02-28 12:40:00,142.44,142.96,141.44,142.09,16386.0,142.44,142.96,141.44,142.09,16386.0
2020-02-28 12:50:00,141.99,143.29,141.74,143.29,18196.0,141.99,143.29,141.74,143.29,18196.0
2020-02-28 13:00:00,143.19,143.84,142.93,143.62,20552.0,143.19,143.84,142.93,143.62,20552.0
2020-02-28 13:10:00,143.65,144.28,143.27,143.88,43259.0,143.65,144.28,143.27,143.88,43259.0
2020-02-28 13:20:00,143.81,143.98,142.85,143.12,25872.0,143.81,143.98,142.85,143.12,25872.0
2020-02-28 13:30:00,142.84,142.97,141.68,142.09,20871.0,142.84,142.97,141.68,142.09,20871.0
2020-02-28 13:40:00,142.0,142.03,140.86,141.87,18251.0,142.0,142.03,140.86,141.87,18251.0
2020-02-28 13:50:00,141.69,141.75,140.56,141.27,21330.0,141.69,141.75,140.56,141.27,21330.0
2020-02-28 14:00:00,141.04,141.04,140.15,140.31,13875.0,141.04,141.04,140.15,140.31,13875.0
2020-02-28 14:10:00,140.41,141.16,140.4,140.67,19973.0,140.41,141.16,140.4,140.67,19973.0
2020-02-28 14:20:00,140.67,141.53,140.11,140.76,34121.0,140.67,141.53,140.11,140.76,34121.0
2020-02-28 14:30:00,140.95,142.4,140.49,140.93,46512.0,140.95,142.4,140.49,140.93,46512.0
2020-02-28 14:40:00,140.75,142.68,140.75,142.12,25769.0,140.75,142.68,140.75,142.12,25769.0
2020-02-28 14:50:00,142.17,142.56,141.0,141.43,24094.0,142.17,142.56,141.0,141.43,24094.0
2020-02-28 15:00:00,141.35,141.55,140.42,140.93,16785.0,141.35,141.55,140.42,140.93,16785.0
2020-02-28 15:10:00,140.79,142.26,140.43,141.74,14375.0,140.79,142.26,140.43,141.74,14375.0
2020-02-28 15:20:00,141.74,141.74,140.26,140.26,18196.0,141.74,141.74,140.26,140.26,18196.0
2020-02-28 15:30:00,140.28,140.89,140.09,140.36,28815.0,140.28,140.89,140.09,140.36,28815.0
2020-02-28 15:40:00,140.41,141.11,139.7,140.81,40232.0,140.41,141.11,139.7,140.81,40232.0
2020-02-28 15:50:00,140.71,142.24,139.79,142.15,203084.0,140.71,142.24,139.79,142.15,203084.0
2020-03-02 09:30:00,142.29,143.29,139.9,139.9,121450.0,142.29,143.29,139.9,139.9,121450.0
2020-03-02 09:40:00,140.11,141.86,139.88,140.52,54500.0,140.11,141.86,139.88,140.52,54500.0
2020-03-02 09:50:00,140.35,140.48,139.26,139.45,38125.0,140.35,140.48,139.26,139.45,38125.0
2020-03-02 10:00:00,139.38,139.93,138.64,138.96,32676.0,139.38,139.93,138.64,138.96,32676.0
2020-03-02 10:10:00,138.83,140.13,138.83,139.31,25056.0,138.83,140.13,138.83,139.31,25056.0
2020-03-02 10:20:00,139.31,140.17,138.48,139.89,20427.0,139.31,140.17,138.48,139.89,20427.0
2020-03-02 10:30:00,140.02,140.35,139.32,140.14,31986.0,140.02,140.35,139.32,140.14,31986.0
2020-03-02 10:40:00,140.29,140.73,140.01,140.63,25758.0,140.29,140.73,140.01,140.63,25758.0
2020-03-02 10:50:00,140.52,140.82,139.94,139.94,72799.0,140.52,140.82,139.94,139.94,72799.0
2020-03-02 11:00:00,140.0,140.26,139.54,139.68,30510.0,140.0,140.26,139.54,139.68,30510.0
2020-03-02 11:10:00,139.77,141.16,139.68,140.35,85850.0,139.77,141.16,139.68,140.35,85850.0
2020-03-02 11:20:00,140.32,141.86,140.32,141.52,21651.0,140.32,141.86,140.32,141.52,21651.0
2020-03-02 11:30:00,141.71,142.03,141.02,141.88,18221.0,141.71,142.03,141.02,141.88,18221.0
2020-03-02 11:40:00,141.87,142.12,141.42,141.96,11061.0,141.87,142.12,141.42,141.96,11061.0
2020-03-02 11:50:00,141.97,142.81,141.86,142.49,12953.0,141.97,142.81,141.86,142.49,12953.0
2020-03-02 12:00:00,142.56,142.79,142.32,142.36,12373.0,142.56,142.79,142.32,142.36,12373.0
2020-03-02 12:10:00,142.32,142.37,141.2,141.4,13708.0,142.32,142.37,141.2,141.4,13708.0
2020-03-02 12:20:00,141.4,141.51,140.66,141.31,22586.0,141.4,141.51,140.66,141.31,22586.0
2020-03-02 12:30:00,141.4,141.86,141.32,141.45,17439.0,141.4,141.86,141.32,141.45,17439.0
2020-03-02 12:40:00,141.6,141.83,141.2,141.65,22993.0,141.6,141.83,141.2,141.65,22993.0
2020-03-02 12:50:00,141.62,141.99,141.52,141.83,13519.0,141.62,141.99,141.52,141.83,13519.0
2020-03-02 13:00:00,141.85,141.97,141.35,141.65,18878.0,141.85,141.97,141.35,141.65,18878.0
2020-03-02 13:10:00,141.72,141.94,141.14,141.22,7760.0,141.72,141.94,141.14,141.22,7760.0
2020-03-02 13:20:00,141.18,141.22,140.7,141.05,15780.0,141.18,141.22,140.7,141.05,15780.0
2020-03-02 13:30:00,141.05,141.59,140.86,141.56,15222.0,141.05,141.59,140.86,141.56,15222.0
2020-03-02 13:40:00,141.47,141.7,141.08,141.28,11657.0,141.47,141.7,141.08,141.28,11657.0
2020-03-02 13:50:00,141.23,141.55,140.92,141.55,5501.0,141.23,141.55,140.92,141.55,5501.0
2020-03-02 14:00:00,141.68,141.99,141.25,141.94,9317.0,141.68,141.99,141.25,141.94,9317.0
2020-03-02 14:10:00,142.0,142.2,141.68,141.68,32019.0,142.0,142.2,141.68,141.68,32019.0
2020-03-02 14:20:00,141.66,141.84,141.03,141.36,10927.0,141.66,141.84,141.03,141.36,10927.0
2020-03-02 14:30:00,141.22,141.46,140.75,140.75,10385.0,141.22,141.46,140.75,140.75,10385.0
2020-03-02 14:40:00,140.69,141.12,140.43,140.94,31035.0,140.69,141.12,140.43,140.94,31035.0
2020-03-02 14:50:00,140.95,141.41,140.53,140.63,14795.0,140.95,141.41,140.53,140.63,14795.0
2020-03-02 15:00:00,140.91,141.82,140.81,141.82,16650.0,140.91,141.82,140.81,141.82,16650.0
2020-03-02 15:10:00,141.63,142.06,141.48,141.66,9715.0,141.63,142.06,141.48,141.66,9715.0
2020-03-02 15:20:00,141.59,142.6,141.59,142.59,67722.0,141.59,142.6,141.59,142.59,67722.0
2020-03-02 15:30:00,142.52,143.39,142.36,143.09,45607.0,142.52,143.39,142.36,143.09,45607.0
2020-03-02 15:40:00,143.08,143.65,142.57,143.47,61331.0,143.08,143.65,142.57,143.47,61331.0
2020-03-02 15:50:00,143.4,144.48,143.29,144.05,142296.0,143.4,144.48,143.29,144.05,142296.0
2020-03-03 09:30:00,144.0,145.77,142.43,142.78,92948.0,144.0,145.77,142.43,142.78,92948.0
2020-03-03 09:40:00,142.67,144.48,142.52,144.29,31963.0,142.67,144.48,142.52,144.29,31963.0
2020-03-03 09:50:00,144.31,144.62,142.79,143.65,52233.0,144.31,144.62,142.79,143.65,52233.0
2020-03-03 10:00:00,143.91,147.34,143.91,146.52,61017.0,143.91,147.34,143.91,146.52,61017.0
2020-03-03 10:10:00,146.25,146.47,144.02,144.55,44864.0,146.25,146.47,144.02,144.55,44864.0
2020-03-03 10:20:00,144.85,146.17,144.77,145.53,30678.0,144.85,146.17,144.77,145.53,30678.0
2020-03-03 10:30:00,145.6,145.8,144.88,145.29,29256.0,145.6,145.8,144.88,145.29,29256.0
2020-03-03 10:40:00,145.3,146.0,144.89,145.09,11967.0,145.3,146.0,144.89,145.09,11967.0
2020-03-03 10:50:00,145.22,145.55,144.67,145.55,13664.0,145.22,145.55,144.67,145.55,13664.0
2020-03-03 11:00:00,145.35,145.37,144.0,144.0,29359.0,145.35,145.37,144.0,144.0,29359.0
2020-03-03 11:10:00,144.16,144.16,143.25,143.41,45714.0,144.16,144.16,143.25,143.41,45714.0
2020-03-03 11:20:00,143.47,143.56,141.85,142.2,33693.0,143.47,143.56,141.85,142.2,33693.0
2020-03-03 11:30:00,142.01,143.28,141.76,143.16,30351.0,142.01,143.28,141.76,143.16,30351.0
2020-03-03 11:40:00,143.31,143.58,142.78,142.91,23145.0,143.31,143.58,142.78,142.91,23145.0
2020-03-03 11:50:00,142.67,144.37,142.67,144.3,17900.0,142.67,144.37,142.67,144.3,17900.0
2020-03-03 12:00:00,144.2,145.5,143.99,145.5,22754.0,144.2,145.5,143.99,145.5,22754.0
2020-03-03 12:10:00,145.5,145.79,144.35,144.42,21371.0,145.5,145.79,144.35,144.42,21371.0
2020-03-03 12:20:00,144.42,145.08,144.33,144.95,16758.0,144.42,145.08,144.33,144.95,16758.0
2020-03-03 12:30:00,144.94,144.94,144.03,144.51,20633.0,144.94,144.94,144.03,144.51,20633.0
2020-03-03 12:40:00,144.59,144.92,144.37,144.65,17190.0,144.59,144.92,144.37,144.65,17190.0
2020-03-03 12:50:00,144.59,144.59,143.63,143.94,8089.0,144.59,144.59,143.63,143.94,8089.0
2020-03-03 13:00:00,143.84,143.85,141.93,142.82,35211.0,143.84,143.85,141.93,142.82,35211.0
2020-03-03 13:10:00,142.5,142.64,141.8,141.88,26861.0,142.5,142.64,141.8,141.88,26861.0
2020-03-03 13:20:00,141.93,142.3,140.66,140.86,49912.0,141.93,142.3,140.66,140.86,49912.0
2020-03-03 13:30:00,140.63,142.09,140.52,141.62,30015.0,140.63,142.09,140.52,141.62,30015.0
2020-03-03 13:40:00,141.45,141.46,140.35,140.35,28609.0,141.45,141.46,140.35,140.35,28609.0
2020-03-03 13:50:00,140.33,140.81,140.04,140.43,39490.0,140.33,140.81,140.04,140.43,39490.0
2020-03-03 14:00:00,140.43,140.71,138.8,138.83,24813.0,140.43,140.71,138.8,138.83,24813.0
2020-03-03 14:10:00,138.71,140.55,138.66,139.1,24516.0,138.71,140.55,138.66,139.1,24516.0
2020-03-03 14:20:00,139.32,140.96,139.15,140.96,11105.0,139.32,140.96,139.15,140.96,11105.0
2020-03-03 14:30:00,140.8,141.37,140.24,140.5,19634.0,140.8,141.37,140.24,140.5,19634.0
2020-03-03 14:40:00,140.22,141.55,140.1,141.55,9746.0,140.22,141.55,140.1,141.55,9746.0
2020-03-03 14:50:00,141.3,141.99,141.0,141.5,14770.0,141.3,141.99,141.0,141.5,14770.0
2020-03-03 15:00:00,141.35,143.0,141.35,142.5,35373.0,141.35,143.0,141.35,142.5,35373.0
2020-03-03 15:10:00,142.63,143.19,142.36,142.78,32446.0,142.63,143.19,142.36,142.78,32446.0
2020-03-03 15:20:00,142.8,142.91,141.32,142.75,48663.0,142.8,142.91,141.32,142.75,48663.0
2020-03-03 15:30:00,142.81,142.81,141.33,141.41,36739.0,142.81,142.81,141.33,141.41,36739.0
2020-03-03 15:40:00,141.35,142.28,141.18,141.47,64233.0,141.35,142.28,141.18,141.47,64233.0
2020-03-03 15:50:00,141.45,142.38,140.68,141.25,138464.0,141.45,142.38,140.68,141.25,138464.0
2020-03-04 09:30:00,149.16,150.63,143.5,144.95,197353.0,149.16,150.63,143.5,144.95,197353.0
2020-03-04 09:40:00,144.03,145.01,141.55,142.73,162793.0,144.03,145.01,141.55,142.73,162793.0
2020-03-04 09:50:00,143.0,144.0,140.61,141.46,129370.0,143.0,144.0,140.61,141.46,129370.0
2020-03-04 10:00:00,141.41,143.96,141.23,143.24,124905.0,141.41,143.96,141.23,143.24,124905.0
2020-03-04 10:10:00,143.24,144.99,142.98,144.38,85476.0,143.24,144.99,142.98,144.38,85476.0
2020-03-04 10:20:00,144.52,144.52,142.52,142.99,41607.0,144.52,144.52,142.52,142.99,41607.0
2020-03-04 10:30:00,142.75,142.83,141.41,141.8,49580.0,142.75,142.83,141.41,141.8,49580.0
2020-03-04 10:40:00,141.91,142.05,140.94,141.74,65806.0,141.91,142.05,140.94,141.74,65806.0
2020-03-04 10:50:00,141.76,141.97,140.61,141.25,98507.0,141.76,141.97,140.61,141.25,98507.0
2020-03-04 11:00:00,141.18,142.33,140.67,141.1,93558.0,141.18,142.33,140.67,141.1,93558.0
2020-03-04 11:10:00,141.15,142.59,140.99,141.69,67472.0,141.15,142.59,140.99,141.69,67472.0
2020-03-04 11:20:00,141.69,141.88,140.99,141.39,85318.0,141.69,141.88,140.99,141.39,85318.0
2020-03-04 11:30:00,141.25,141.39,139.51,139.95,85180.0,141.25,141.39,139.51,139.95,85180.0
2020-03-04 11:40:00,140.05,140.91,139.93,140.4,55611.0,140.05,140.91,139.93,140.4,55611.0
2020-03-04 11:50:00,140.4,141.43,139.85,140.64,91006.0,140.4,141.43,139.85,140.64,91006.0
2020-03-04 12:00:00,140.69,140.73,139.85,140.16,38817.0,140.69,140.73,139.85,140.16,38817.0
2020-03-04 12:10:00,140.17,140.54,139.96,140.36,30625.0,140.17,140.54,139.96,140.36,30625.0
2020-03-04 12:20:00,140.39,141.72,140.38,141.72,47335.0,140.39,141.72,140.38,141.72,47335.0
2020-03-04 12:30:00,141.78,142.1,141.09,141.35,30841.0,141.78,142.1,141.09,141.35,30841.0
2020-03-04 12:40:00,141.41,142.99,141.33,142.94,61544.0,141.41,142.99,141.33,142.94,61544.0
2020-03-04 12:50:00,142.92,143.38,141.4,142.25,44529.0,142.92,143.38,141.4,142.25,44529.0
2020-03-04 13:00:00,142.24,142.46,141.79,141.88,39766.0,142.24,142.46,141.79,141.88,39766.0
2020-03-04 13:10:00,141.84,143.2,141.56,143.2,47005.0,141.84,143.2,141.56,143.2,47005.0
2020-03-04 13:20:00,143.19,143.22,141.39,141.39,35215.0,143.19,143.22,141.39,141.39,35215.0
2020-03-04 13:30:00,141.54,142.06,141.36,141.46,14723.0,141.54,142.06,141.36,141.46,14723.0
2020-03-04 13:40:00,141.55,141.58,140.05,140.19,32789.0,141.55,141.58,140.05,140.19,32789.0
2020-03-04 13:50:00,140.2,141.29,140.11,140.83,33517.0,140.2,141.29,140.11,140.83,33517.0
2020-03-04 14:00:00,140.89,141.11,140.25,140.59,37457.0,140.89,141.11,140.25,140.59,37457.0
2020-03-04 14:10:00,140.59,141.49,140.38,141.3,69098.0,140.59,141.49,140.38,141.3,69098.0
2020-03-04 14:20:00,141.29,141.3,140.7,140.78,18168.0,141.29,141.3,140.7,140.78,18168.0
2020-03-04 14:30:00,140.78,141.42,140.78,140.84,29969.0,140.78,141.42,140.78,140.84,29969.0
2020-03-04 14:40:00,140.94,141.8,140.7,141.43,130977.0,140.94,141.8,140.7,141.43,130977.0
2020-03-04 14:50:00,141.42,141.66,140.82,140.99,54074.0,141.42,141.66,140.82,140.99,54074.0
2020-03-04 15:00:00,140.92,141.42,140.57,140.73,32853.0,140.92,141.42,140.57,140.73,32853.0
2020-03-04 15:10:00,140.69,141.28,140.69,141.22,57718.0,140.69,141.28,140.69,141.22,57718.0
2020-03-04 15:20:00,141.26,142.69,141.24,142.45,43355.0,141.26,142.69,141.24,142.45,43355.0
2020-03-04 15:30:00,142.49,143.33,142.46,143.31,70932.0,142.49,143.33,142.46,143.31,70932.0
2020-03-04 15:40:00,143.41,143.7,142.89,143.06,84598.0,143.41,143.7,142.89,143.06,84598.0
2020-03-04 15:50:00,143.12,144.55,143.12,144.12,257545.0,143.12,144.55,143.12,144.12,257545.0
2020-03-05 09:30:00,142.5,147.0,141.95,146.96,103970.0,142.5,147.0,141.95,146.96,103970.0
2020-03-05 09:40:00,146.94,146.96,143.89,144.27,120617.0,146.94,146.96,143.89,144.27,120617.0
2020-03-05 09:50:00,144.26,145.17,143.96,145.17,51017.0,144.26,145.17,143.96,145.17,51017.0
2020-03-05 10:00:00,145.28,145.78,144.97,145.76,54305.0,145.28,145.78,144.97,145.76,54305.0
2020-03-05 10:10:00,145.73,147.39,145.73,147.2,43711.0,145.73,147.39,145.73,147.2,43711.0
2020-03-05 10:20:00,147.2,147.65,146.95,147.39,41126.0,147.2,147.65,146.95,147.39,41126.0
2020-03-05 10:30:00,147.55,148.04,146.63,146.75,47094.0,147.55,148.04,146.63,146.75,47094.0
2020-03-05 10:40:00,146.69,148.07,146.47,147.9,40166.0,146.69,148.07,146.47,147.9,40166.0
2020-03-05 10:50:00,147.87,148.52,147.68,148.06,53797.0,147.87,148.52,147.68,148.06,53797.0
2020-03-05 11:00:00,148.0,148.45,147.5,148.15,46173.0,148.0,148.45,147.5,148.15,46173.0
2020-03-05 11:10:00,148.12,149.75,148.04,149.48,73104.0,148.12,149.75,148.04,149.48,73104.0
2020-03-05 11:20:00,149.47,149.53,148.46,148.89,28697.0,149.47,149.53,148.46,148.89,28697.0
2020-03-05 11:30:00,148.9,149.14,147.33,147.42,23448.0,148.9,149.14,147.33,147.42,23448.0
2020-03-05 11:40:00,147.42,148.11,147.42,147.5,27703.0,147.42,148.11,147.42,147.5,27703.0
2020-03-05 11:50:00,147.61,147.74,146.92,147.38,38336.0,147.61,147.74,146.92,147.38,38336.0
2020-03-05 12:00:00,147.39,147.66,146.1,146.15,34235.0,147.39,147.66,146.1,146.15,34235.0
2020-03-05 12:10:00,146.25,146.66,145.84,146.26,28928.0,146.25,146.66,145.84,146.26,28928.0
2020-03-05 12:20:00,146.24,146.47,145.81,146.47,18573.0,146.24,146.47,145.81,146.47,18573.0
2020-03-05 12:30:00,146.36,146.66,145.3,145.37,18192.0,146.36,146.66,145.3,145.37,18192.0
2020-03-05 12:40:00,145.46,145.64,144.75,145.44,28742.0,145.46,145.64,144.75,145.44,28742.0
2020-03-05 12:50:00,145.4,146.0,145.36,145.46,25292.0,145.4,146.0,145.36,145.46,25292.0
2020-03-05 13:00:00,145.4,145.83,144.61,144.61,29059.0,145.4,145.83,144.61,144.61,29059.0
2020-03-05 13:10:00,144.42,144.93,143.68,143.83,63367.0,144.42,144.93,143.68,143.83,63367.0
2020-03-05 13:20:00,143.94,145.0,143.91,145.0,35827.0,143.94,145.0,143.91,145.0,35827.0
2020-03-05 13:30:00,145.06,145.44,144.7,144.78,18937.0,145.06,145.44,144.7,144.78,18937.0
2020-03-05 13:40:00,144.68,145.31,144.3,145.15,33200.0,144.68,145.31,144.3,145.15,33200.0
2020-03-05 13:50:00,145.13,145.37,144.27,144.86,24007.0,145.13,145.37,144.27,144.86,24007.0
2020-03-05 14:00:00,144.78,144.88,144.28,144.85,27886.0,144.78,144.88,144.28,144.85,27886.0
2020-03-05 14:10:00,144.86,145.48,144.47,144.59,21515.0,144.86,145.48,144.47,144.59,21515.0
2020-03-05 14:20:00,144.69,144.75,144.29,144.5,21981.0,144.69,144.75,144.29,144.5,21981.0
2020-03-05 14:30:00,144.52,145.4,144.51,145.34,21242.0,144.52,145.4,144.51,145.34,21242.0
2020-03-05 14:40:00,145.36,145.85,145.33,145.8,53640.0,145.36,145.85,145.33,145.8,53640.0
2020-03-05 14:50:00,145.99,146.34,145.67,146.09,27840.0,145.99,146.34,145.67,146.09,27840.0
2020-03-05 15:00:00,146.15,146.25,145.6,146.1,34600.0,146.15,146.25,145.6,146.1,34600.0
2020-03-05 15:10:00,146.1,146.3,145.54,145.75,37280.0,146.1,146.3,145.54,145.75,37280.0
2020-03-05 15:20:00,145.87,146.0,145.35,145.73,40184.0,145.87,146.0,145.35,145.73,40184.0
2020-03-05 15:30:00,145.7,146.9,145.59,146.09,56596.0,145.7,146.9,145.59,146.09,56596.0
2020-03-05 15:40:00,146.13,146.34,145.26,146.13,57382.0,146.13,146.34,145.26,146.13,57382.0
2020-03-05 15:50:00,146.17,146.75,146.01,146.54,151787.0,146.17,146.75,146.01,146.54,151787.0
2020-03-06 09:30:00,142.83,144.35,142.83,143.49,42599.0,142.83,144.35,142.83,143.49,42599.0
2020-03-06 09:40:00,143.71,144.9,142.67,142.67,33008.0,143.71,144.9,142.67,142.67,33008.0
2020-03-06 09:50:00,142.97,144.7,141.75,144.7,46301.0,142.97,144.7,141.75,144.7,46301.0
2020-03-06 10:00:00,144.56,145.17,143.61,144.01,39076.0,144.56,145.17,143.61,144.01,39076.0
2020-03-06 10:10:00,144.01,145.13,143.56,144.56,39591.0,144.01,145.13,143.56,144.56,39591.0
2020-03-06 10:20:00,144.71,145.46,144.0,145.38,21904.0,144.71,145.46,144.0,145.38,21904.0
2020-03-06 10:30:00,145.22,146.19,144.47,146.01,22266.0,145.22,146.19,144.47,146.01,22266.0
2020-03-06 10:40:00,145.97,146.71,145.57,146.0,29770.0,145.97,146.71,145.57,146.0,29770.0
2020-03-06 10:50:00,146.17,146.34,145.37,145.67,19350.0,146.17,146.34,145.37,145.67,19350.0
2020-03-06 11:00:00,145.64,145.72,144.2,144.39,13459.0,145.64,145.72,144.2,144.39,13459.0
2020-03-06 11:10:00,144.34,144.62,143.83,143.92,12251.0,144.34,144.62,143.83,143.92,12251.0
2020-03-06 11:20:00,144.05,144.35,143.23,143.72,16692.0,144.05,144.35,143.23,143.72,16692.0
2020-03-06 11:30:00,143.74,144.2,143.49,143.86,15785.0,143.74,144.2,143.49,143.86,15785.0
2020-03-06 11:40:00,144.01,144.01,142.75,142.75,10446.0,144.01,144.01,142.75,142.75,10446.0
2020-03-06 11:50:00,142.83,143.66,142.83,143.3,23739.0,142.83,143.66,142.83,143.3,23739.0
2020-03-06 12:00:00,143.42,143.56,142.28,142.28,20001.0,143.42,143.56,142.28,142.28,20001.0
2020-03-06 12:10:00,142.36,142.37,141.38,141.94,23267.0,142.36,142.37,141.38,141.94,23267.0
2020-03-06 12:20:00,142.03,142.65,141.88,142.09,19634.0,142.03,142.65,141.88,142.09,19634.0
2020-03-06 12:30:00,141.95,143.3,141.84,142.8,14550.0,141.95,143.3,141.84,142.8,14550.0
2020-03-06 12:40:00,142.7,143.17,142.51,142.56,8821.0,142.7,143.17,142.51,142.56,8821.0
2020-03-06 12:50:00,142.63,142.64,142.01,142.23,7915.0,142.63,142.64,142.01,142.23,7915.0
2020-03-06 13:00:00,142.19,142.77,142.19,142.37,12194.0,142.19,142.77,142.19,142.37,12194.0
2020-03-06 13:10:00,142.41,142.57,141.7,142.37,24414.0,142.41,142.57,141.7,142.37,24414.0
2020-03-06 13:20:00,142.44,143.66,142.36,143.19,15876.0,142.44,143.66,142.36,143.19,15876.0
2020-03-06 13:30:00,143.1,143.55,142.76,143.55,17259.0,143.1,143.55,142.76,143.55,17259.0
2020-03-06 13:40:00,143.52,143.61,142.34,142.43,34440.0,143.52,143.61,142.34,142.43,34440.0
2020-03-06 13:50:00,142.42,142.66,142.15,142.56,20108.0,142.42,142.66,142.15,142.56,20108.0
2020-03-06 14:00:00,142.55,143.01,142.26,142.67,21882.0,142.55,143.01,142.26,142.67,21882.0
2020-03-06 14:10:00,142.63,142.91,142.46,142.77,23791.0,142.63,142.91,142.46,142.77,23791.0
2020-03-06 14:20:00,142.72,143.1,142.47,142.85,27219.0,142.72,143.1,142.47,142.85,27219.0
2020-03-06 14:30:00,142.93,143.2,142.81,143.08,48218.0,142.93,143.2,142.81,143.08,48218.0
2020-03-06 14:40:00,143.08,143.76,142.77,143.44,32558.0,143.08,143.76,142.77,143.44,32558.0
2020-03-06 14:50:00,143.41,143.53,142.85,143.1,36619.0,143.41,143.53,142.85,143.1,36619.0
2020-03-06 15:00:00,143.04,143.32,142.44,142.86,25849.0,143.04,143.32,142.44,142.86,25849.0
2020-03-06 15:10:00,142.86,143.87,142.85,143.84,42720.0,142.86,143.87,142.85,143.84,42720.0
2020-03-06 15:20:00,143.82,144.77,143.69,144.45,65207.0,143.82,144.77,143.69,144.45,65207.0
2020-03-06 15:30:00,144.46,145.51,144.35,144.94,132526.0,144.46,145.51,144.35,144.94,132526.0
2020-03-06 15:40:00,144.8,145.39,144.44,145.0,51373.0,144.8,145.39,144.44,145.0,51373.0
2020-03-06 15:50:00,145.11,146.49,145.11,146.24,221293.0,145.11,146.49,145.11,146.24,221293.0
2020-03-09 09:30:00,136.25,136.71,135.95,136.71,1777.0,136.25,136.71,135.95,136.71,1777.0
2020-03-09 09:40:00,136.71,136.71,136.71,136.71,0.0,136.71,136.71,136.71,136.71,0.0
2020-03-09 09:50:00,136.71,136.71,136.71,136.71,0.0,136.71,136.71,136.71,136.71,0.0
2020-03-09 10:00:00,136.7,139.97,135.9,139.92,82384.0,136.7,139.97,135.9,139.92,82384.0
2020-03-09 10:10:00,139.37,142.94,138.76,140.92,63179.0,139.37,142.94,138.76,140.92,63179.0
2020-03-09 10:20:00,140.65,141.84,139.37,139.7,89902.0,140.65,141.84,139.37,139.7,89902.0
2020-03-09 10:30:00,139.89,140.28,139.07,139.99,41735.0,139.89,140.28,139.07,139.99,41735.0
2020-03-09 10:40:00,139.91,140.05,139.22,139.41,25112.0,139.91,140.05,139.22,139.41,25112.0
2020-03-09 10:50:00,139.49,139.82,139.03,139.1,30631.0,139.49,139.82,139.03,139.1,30631.0
2020-03-09 11:00:00,139.17,139.33,138.54,139.18,38929.0,139.17,139.33,138.54,139.18,38929.0
2020-03-09 11:10:00,139.19,140.21,139.19,140.11,28147.0,139.19,140.21,139.19,140.11,28147.0
2020-03-09 11:20:00,139.87,141.0,139.82,140.77,22779.0,139.87,141.0,139.82,140.77,22779.0
2020-03-09 11:30:00,140.71,141.56,140.06,141.16,29201.0,140.71,141.56,140.06,141.16,29201.0
2020-03-09 11:40:00,141.47,142.25,140.81,142.04,23529.0,141.47,142.25,140.81,142.04,23529.0
2020-03-09 11:50:00,141.95,142.14,141.6,141.89,16241.0,141.95,142.14,141.6,141.89,16241.0
2020-03-09 12:00:00,141.73,142.99,141.13,142.71,27889.0,141.73,142.99,141.13,142.71,27889.0
2020-03-09 12:10:00,142.79,143.0,142.12,142.44,19205.0,142.79,143.0,142.12,142.44,19205.0
2020-03-09 12:20:00,142.44,142.64,141.69,141.78,16525.0,142.44,142.64,141.69,141.78,16525.0
2020-03-09 12:30:00,141.85,142.33,141.43,141.83,20679.0,141.85,142.33,141.43,141.83,20679.0
2020-03-09 12:40:00,141.92,142.28,141.0,141.35,28327.0,141.92,142.28,141.0,141.35,28327.0
2020-03-09 12:50:00,141.37,141.68,141.05,141.33,13034.0,141.37,141.68,141.05,141.33,13034.0
2020-03-09 13:00:00,141.08,141.61,140.65,140.89,18459.0,141.08,141.61,140.65,140.89,18459.0
2020-03-09 13:10:00,140.92,141.64,140.92,141.27,13652.0,140.92,141.64,140.92,141.27,13652.0
2020-03-09 13:20:00,141.15,141.15,140.51,140.96,19001.0,141.15,141.15,140.51,140.96,19001.0
2020-03-09 13:30:00,140.74,140.86,140.31,140.39,18951.0,140.74,140.86,140.31,140.39,18951.0
2020-03-09 13:40:00,140.53,140.71,140.02,140.32,16380.0,140.53,140.71,140.02,140.32,16380.0
2020-03-09 13:50:00,140.32,140.39,139.63,140.03,39170.0,140.32,140.39,139.63,140.03,39170.0
2020-03-09 14:00:00,140.17,140.17,138.97,139.03,36059.0,140.17,140.17,138.97,139.03,36059.0
2020-03-09 14:10:00,138.9,140.39,138.84,139.83,61009.0,138.9,140.39,138.84,139.83,61009.0
2020-03-09 14:20:00,139.81,140.53,139.02,139.32,105236.0,139.81,140.53,139.02,139.32,105236.0
2020-03-09 14:30:00,139.32,139.8,138.82,139.14,128578.0,139.32,139.8,138.82,139.14,128578.0
2020-03-09 14:40:00,139.17,139.3,138.59,139.19,83458.0,139.17,139.3,138.59,139.19,83458.0
2020-03-09 14:50:00,139.12,140.34,139.09,139.68,33681.0,139.12,140.34,139.09,139.68,33681.0
2020-03-09 15:00:00,139.58,140.75,139.46,140.41,59470.0,139.58,140.75,139.46,140.41,59470.0
2020-03-09 15:10:00,140.31,140.44,139.76,139.93,30988.0,140.31,140.44,139.76,139.93,30988.0
2020-03-09 15:20:00,139.89,141.42,139.54,140.82,59200.0,139.89,141.42,139.54,140.82,59200.0
2020-03-09 15:30:00,140.79,140.89,139.29,140.21,90899.0,140.79,140.89,139.29,140.21,90899.0
2020-03-09 15:40:00,140.06,140.19,139.2,139.5,74287.0,140.06,140.19,139.2,139.5,74287.0
2020-03-09 15:50:00,139.53,139.53,138.55,138.84,209129.0,139.53,139.53,138.55,138.84,209129.0
2020-03-10 09:30:00,142.59,143.48,140.31,140.97,96372.0,142.59,143.48,140.31,140.97,96372.0
2020-03-10 09:40:00,141.1,141.6,140.49,140.79,46223.0,141.1,141.6,140.49,140.79,46223.0
2020-03-10 09:50:00,140.82,140.98,139.62,140.64,35284.0,140.82,140.98,139.62,140.64,35284.0
2020-03-10 10:00:00,140.48,141.95,140.17,141.86,42397.0,140.48,141.95,140.17,141.86,42397.0
2020-03-10 10:10:00,141.9,143.41,141.85,143.24,33327.0,141.9,143.41,141.85,143.24,33327.0
2020-03-10 10:20:00,143.31,143.4,142.15,142.23,51934.0,143.31,143.4,142.15,142.23,51934.0
2020-03-10 10:30:00,142.22,143.35,142.07,143.07,25897.0,142.22,143.35,142.07,143.07,25897.0
2020-03-10 10:40:00,143.19,143.27,142.04,142.11,13448.0,143.19,143.27,142.04,142.11,13448.0
2020-03-10 10:50:00,142.14,142.37,141.75,142.05,52700.0,142.14,142.37,141.75,142.05,52700.0
2020-03-10 11:00:00,142.0,142.1,140.98,141.52,43811.0,142.0,142.1,140.98,141.52,43811.0
2020-03-10 11:10:00,141.39,141.46,140.49,140.59,66524.0,141.39,141.46,140.49,140.59,66524.0
2020-03-10 11:20:00,140.64,140.68,138.14,138.25,51327.0,140.64,140.68,138.14,138.25,51327.0
2020-03-10 11:30:00,138.24,138.73,137.89,138.71,38315.0,138.24,138.73,137.89,138.71,38315.0
2020-03-10 11:40:00,138.61,140.22,138.09,139.66,29523.0,138.61,140.22,138.09,139.66,29523.0
2020-03-10 11:50:00,139.44,139.44,138.05,138.47,14719.0,139.44,139.44,138.05,138.47,14719.0
2020-03-10 12:00:00,138.55,139.44,138.44,139.4,39359.0,138.55,139.44,138.44,139.4,39359.0
2020-03-10 12:10:00,139.39,140.5,139.38,140.04,32648.0,139.39,140.5,139.38,140.04,32648.0
2020-03-10 12:20:00,139.8,140.09,139.26,139.63,65847.0,139.8,140.09,139.26,139.63,65847.0
2020-03-10 12:30:00,139.58,140.07,139.09,139.81,119867.0,139.58,140.07,139.09,139.81,119867.0
2020-03-10 12:40:00,140.02,141.24,139.54,141.11,28476.0,140.02,141.24,139.54,141.11,28476.0
2020-03-10 12:50:00,140.91,141.67,140.67,141.17,16675.0,140.91,141.67,140.67,141.17,16675.0
2020-03-10 13:00:00,140.96,141.91,140.62,141.84,51572.0,140.96,141.91,140.62,141.84,51572.0
2020-03-10 13:10:00,141.96,142.29,141.55,142.09,21640.0,141.96,142.29,141.55,142.09,21640.0
2020-03-10 13:20:00,142.14,142.45,141.44,141.64,16834.0,142.14,142.45,141.44,141.64,16834.0
2020-03-10 13:30:00,141.72,142.1,141.13,141.81,53388.0,141.72,142.1,141.13,141.81,53388.0
2020-03-10 13:40:00,141.85,142.15,141.43,141.8,108201.0,141.85,142.15,141.43,141.8,108201.0
2020-03-10 13:50:00,141.71,142.12,141.49,142.11,43218.0,141.71,142.12,141.49,142.11,43218.0
2020-03-10 14:00:00,141.96,142.08,141.49,142.0,65034.0,141.96,142.08,141.49,142.0,65034.0
2020-03-10 14:10:00,141.96,142.49,141.62,141.68,36208.0,141.96,142.49,141.62,141.68,36208.0
2020-03-10 14:20:00,141.68,141.73,140.68,141.64,37835.0,141.68,141.73,140.68,141.64,37835.0
2020-03-10 14:30:00,141.65,143.0,141.51,142.56,24406.0,141.65,143.0,141.51,142.56,24406.0
2020-03-10 14:40:00,142.66,144.3,142.55,144.3,42841.0,142.66,144.3,142.55,144.3,42841.0
2020-03-10 14:50:00,144.29,144.29,143.49,143.98,27354.0,144.29,144.29,143.49,143.98,27354.0
2020-03-10 15:00:00,143.96,144.74,143.64,144.04,39808.0,143.96,144.74,143.64,144.04,39808.0
2020-03-10 15:10:00,144.05,145.04,144.04,144.93,33486.0,144.05,145.04,144.04,144.93,33486.0
2020-03-10 15:20:00,144.85,145.23,144.05,144.59,45004.0,144.85,145.23,144.05,144.59,45004.0
2020-03-10 15:30:00,144.63,145.74,144.11,145.58,55099.0,144.63,145.74,144.11,145.58,55099.0
2020-03-10 15:40:00,145.56,145.94,145.09,145.86,58579.0,145.56,145.94,145.09,145.86,58579.0
2020-03-10 15:50:00,145.85,146.84,145.82,146.31,164077.0,145.85,146.84,145.82,146.31,164077.0
2020-03-11 09:30:00,143.23,144.67,142.46,143.46,43405.0,143.23,144.67,142.46,143.46,43405.0
2020-03-11 09:40:00,143.44,144.12,142.31,142.43,35256.0,143.44,144.12,142.31,142.43,35256.0
2020-03-11 09:50:00,142.83,143.09,141.85,142.04,30655.0,142.83,143.09,141.85,142.04,30655.0
2020-03-11 10:00:00,142.41,143.91,141.97,143.75,20328.0,142.41,143.91,141.97,143.75,20328.0
2020-03-11 10:10:00,143.95,144.68,143.77,144.03,32210.0,143.95,144.68,143.77,144.03,32210.0
2020-03-11 10:20:00,144.04,144.21,143.45,143.89,36419.0,144.04,144.21,143.45,143.89,36419.0
2020-03-11 10:30:00,143.6,143.69,142.85,143.36,31664.0,143.6,143.69,142.85,143.36,31664.0
2020-03-11 10:40:00,143.28,143.73,142.59,142.72,44537.0,143.28,143.73,142.59,142.72,44537.0
2020-03-11 10:50:00,142.7,142.93,141.35,141.72,22604.0,142.7,142.93,141.35,141.72,22604.0
2020-03-11 11:00:00,141.72,142.18,141.61,142.18,45518.0,141.72,142.18,141.61,142.18,45518.0
2020-03-11 11:10:00,142.11,142.18,140.67,140.67,32454.0,142.11,142.18,140.67,140.67,32454.0
2020-03-11 11:20:00,140.78,141.35,140.13,140.14,177252.0,140.78,141.35,140.13,140.14,177252.0
2020-03-11 11:30:00,140.22,140.65,139.82,140.44,29772.0,140.22,140.65,139.82,140.44,29772.0
2020-03-11 11:40:00,140.56,140.9,139.96,140.78,31590.0,140.56,140.9,139.96,140.78,31590.0
2020-03-11 11:50:00,140.78,141.27,140.66,140.85,28536.0,140.78,141.27,140.66,140.85,28536.0
2020-03-11 12:00:00,140.86,141.39,140.83,141.33,21323.0,140.86,141.39,140.83,141.33,21323.0
2020-03-11 12:10:00,141.36,142.58,141.32,142.4,28747.0,141.36,142.58,141.32,142.4,28747.0
2020-03-11 12:20:00,142.39,142.58,141.43,141.59,24653.0,142.39,142.58,141.43,141.59,24653.0
2020-03-11 12:30:00,141.67,142.18,141.24,141.27,31356.0,141.67,142.18,141.24,141.27,31356.0
2020-03-11 12:40:00,141.27,141.81,141.15,141.6,142207.0,141.27,141.81,141.15,141.6,142207.0
2020-03-11 12:50:00,141.63,141.93,141.3,141.42,55988.0,141.63,141.93,141.3,141.42,55988.0
2020-03-11 13:00:00,141.45,141.45,140.4,140.4,87909.0,141.45,141.45,140.4,140.4,87909.0
2020-03-11 13:10:00,140.52,141.03,140.37,140.81,65558.0,140.52,141.03,140.37,140.81,65558.0
2020-03-11 13:20:00,140.76,141.21,140.42,141.1,64850.0,140.76,141.21,140.42,141.1,64850.0
2020-03-11 13:30:00,141.1,141.59,141.0,141.37,49938.0,141.1,141.59,141.0,141.37,49938.0
2020-03-11 13:40:00,141.37,142.21,141.13,142.09,50249.0,141.37,142.21,141.13,142.09,50249.0
2020-03-11 13:50:00,142.0,142.58,141.76,142.03,19353.0,142.0,142.58,141.76,142.03,19353.0
2020-03-11 14:00:00,142.05,142.33,141.28,141.57,48022.0,142.05,142.33,141.28,141.57,48022.0
2020-03-11 14:10:00,141.54,142.0,141.32,141.83,45288.0,141.54,142.0,141.32,141.83,45288.0
2020-03-11 14:20:00,141.87,142.33,141.61,141.69,70092.0,141.87,142.33,141.61,141.69,70092.0
2020-03-11 14:30:00,141.73,142.55,141.67,142.48,42948.0,141.73,142.55,141.67,142.48,42948.0
2020-03-11 14:40:00,142.41,143.12,142.41,142.69,36942.0,142.41,143.12,142.41,142.69,36942.0
2020-03-11 14:50:00,142.65,142.95,142.23,142.61,50501.0,142.65,142.95,142.23,142.61,50501.0
2020-03-11 15:00:00,142.62,142.98,141.28,141.44,115803.0,142.62,142.98,141.28,141.44,115803.0
2020-03-11 15:10:00,141.46,142.33,141.21,142.11,49710.0,141.46,142.33,141.21,142.11,49710.0
2020-03-11 15:20:00,142.08,143.16,141.71,143.1,67590.0,142.08,143.16,141.71,143.1,67590.0
2020-03-11 15:30:00,143.02,144.48,142.77,144.41,79642.0,143.02,144.48,142.77,144.41,79642.0
2020-03-11 15:40:00,144.32,144.83,144.0,144.61,68922.0,144.32,144.83,144.0,144.61,68922.0
2020-03-11 15:50:00,144.42,145.2,143.67,144.62,226921.0,144.42,145.2,143.67,144.62,226921.0
2020-03-12 09:30:00,133.85,135.5,133.85,135.5,200.0,133.85,135.5,133.85,135.5,200.0
2020-03-12 09:40:00,135.5,135.5,135.5,135.5,0.0,135.5,135.5,135.5,135.5,0.0
2020-03-12 09:50:00,135.5,135.5,135.5,135.5,0.0,135.5,135.5,135.5,135.5,0.0
2020-03-12 10:00:00,132.0,135.0,131.41,134.74,153021.0,132.0,135.0,131.41,134.74,153021.0
2020-03-12 10:10:00,134.64,137.97,133.95,137.92,96507.0,134.64,137.97,133.95,137.92,96507.0
2020-03-12 10:20:00,137.68,139.24,136.76,138.93,54004.0,137.68,139.24,136.76,138.93,54004.0
2020-03-12 10:30:00,139.0,141.66,138.68,139.48,75830.0,139.0,141.66,138.68,139.48,75830.0
2020-03-12 10:40:00,139.45,140.42,139.28,139.84,87981.0,139.45,140.42,139.28,139.84,87981.0
2020-03-12 10:50:00,139.74,141.05,139.68,140.85,140659.0,139.74,141.05,139.68,140.85,140659.0
2020-03-12 11:00:00,140.8,141.17,140.22,140.28,130264.0,140.8,141.17,140.22,140.28,130264.0
2020-03-12 11:10:00,140.28,141.17,138.55,138.9,121562.0,140.28,141.17,138.55,138.9,121562.0
2020-03-12 11:20:00,138.69,139.18,138.25,138.49,44492.0,138.69,139.18,138.25,138.49,44492.0
2020-03-12 11:30:00,138.52,139.1,137.71,138.02,107609.0,138.52,139.1,137.71,138.02,107609.0
2020-03-12 11:40:00,137.95,139.62,137.1,138.97,73861.0,137.95,139.62,137.1,138.97,73861.0
2020-03-12 11:50:00,138.77,139.27,138.02,138.62,73601.0,138.77,139.27,138.02,138.62,73601.0
2020-03-12 12:00:00,138.75,139.4,138.32,138.73,73516.0,138.75,139.4,138.32,138.73,73516.0
2020-03-12 12:10:00,138.8,139.45,138.26,139.05,105631.0,138.8,139.45,138.26,139.05,105631.0
2020-03-12 12:20:00,138.97,140.75,138.78,139.81,22109.0,138.97,140.75,138.78,139.81,22109.0
2020-03-12 12:30:00,139.53,140.19,138.81,139.64,84133.0,139.53,140.19,138.81,139.64,84133.0
2020-03-12 12:40:00,139.46,140.29,138.37,138.4,52018.0,139.46,140.29,138.37,138.4,52018.0
2020-03-12 12:50:00,138.47,141.53,138.27,140.97,30250.0,138.47,141.53,138.27,140.97,30250.0
2020-03-12 13:00:00,140.76,142.42,140.63,141.93,59268.0,140.76,142.42,140.63,141.93,59268.0
2020-03-12 13:10:00,142.0,142.21,140.41,141.6,87497.0,142.0,142.21,140.41,141.6,87497.0
2020-03-12 13:20:00,141.29,142.48,140.99,142.01,71433.0,141.29,142.48,140.99,142.01,71433.0
2020-03-12 13:30:00,142.24,142.76,141.0,141.62,124695.0,142.24,142.76,141.0,141.62,124695.0
2020-03-12 13:40:00,141.82,142.5,141.24,142.24,77309.0,141.82,142.5,141.24,142.24,77309.0
2020-03-12 13:50:00,142.13,142.63,140.8,141.1,38659.0,142.13,142.63,140.8,141.1,38659.0
2020-03-12 14:00:00,141.4,141.4,138.9,139.48,19070.0,141.4,141.4,138.9,139.48,19070.0
2020-03-12 14:10:00,139.46,139.69,137.76,138.18,19558.0,139.46,139.69,137.76,138.18,19558.0
2020-03-12 14:20:00,138.33,138.93,138.0,138.46,22233.0,138.33,138.93,138.0,138.46,22233.0
2020-03-12 14:30:00,138.44,138.67,137.51,138.01,25490.0,138.44,138.67,137.51,138.01,25490.0
2020-03-12 14:40:00,137.82,139.41,137.65,139.41,28486.0,137.82,139.41,137.65,139.41,28486.0
2020-03-12 14:50:00,139.45,139.7,137.0,137.0,21990.0,139.45,139.7,137.0,137.0,21990.0
2020-03-12 15:00:00,137.15,138.25,136.64,138.11,33750.0,137.15,138.25,136.64,138.11,33750.0
2020-03-12 15:10:00,138.19,139.0,137.0,137.19,31438.0,138.19,139.0,137.0,137.19,31438.0
2020-03-12 15:20:00,137.29,137.33,136.0,136.0,34046.0,137.29,137.33,136.0,136.0,34046.0
2020-03-12 15:30:00,136.03,136.77,136.0,136.53,46682.0,136.03,136.77,136.0,136.53,46682.0
2020-03-12 15:40:00,136.44,137.19,135.1,135.88,70749.0,136.44,137.19,135.1,135.88,70749.0
2020-03-12 15:50:00,135.89,136.73,133.0,133.21,230695.0,135.89,136.73,133.0,133.21,230695.0
2020-03-13 09:30:00,139.07,139.17,137.19,138.28,45538.0,139.07,139.17,137.19,138.28,45538.0
2020-03-13 09:40:00,138.27,138.87,137.15,138.39,57607.0,138.27,138.87,137.15,138.39,57607.0
2020-03-13 09:50:00,138.65,139.03,138.03,139.01,49063.0,138.65,139.03,138.03,139.01,49063.0
2020-03-13 10:00:00,138.98,140.77,138.72,140.31,47086.0,138.98,140.77,138.72,140.31,47086.0
2020-03-13 10:10:00,140.31,140.53,139.28,140.28,36631.0,140.31,140.53,139.28,140.28,36631.0
2020-03-13 10:20:00,140.19,140.57,139.56,139.71,48081.0,140.19,140.57,139.56,139.71,48081.0
2020-03-13 10:30:00,139.98,140.05,137.8,137.82,20357.0,139.98,140.05,137.8,137.82,20357.0
2020-03-13 10:40:00,137.99,138.22,136.44,137.65,25843.0,137.99,138.22,136.44,137.65,25843.0
2020-03-13 10:50:00,137.7,137.98,136.02,136.02,24436.0,137.7,137.98,136.02,136.02,24436.0
2020-03-13 11:00:00,136.39,136.58,135.15,135.19,22012.0,136.39,136.58,135.15,135.19,22012.0
2020-03-13 11:10:00,135.01,135.42,134.18,134.25,26176.0,135.01,135.42,134.18,134.25,26176.0
2020-03-13 11:20:00,134.4,134.85,132.73,132.73,22055.0,134.4,134.85,132.73,132.73,22055.0
2020-03-13 11:30:00,133.06,133.65,132.2,132.33,29801.0,133.06,133.65,132.2,132.33,29801.0
2020-03-13 11:40:00,132.38,132.49,131.45,131.72,51089.0,132.38,132.49,131.45,131.72,51089.0
2020-03-13 11:50:00,131.75,133.46,131.61,133.28,24937.0,131.75,133.46,131.61,133.28,24937.0
2020-03-13 12:00:00,133.09,133.5,132.04,132.55,14313.0,133.09,133.5,132.04,132.55,14313.0
2020-03-13 12:10:00,132.63,134.17,132.46,133.87,14394.0,132.63,134.17,132.46,133.87,14394.0
2020-03-13 12:20:00,133.87,134.17,132.72,132.84,8270.0,133.87,134.17,132.72,132.84,8270.0
2020-03-13 12:30:00,132.84,134.26,132.75,133.67,16444.0,132.84,134.26,132.75,133.67,16444.0
2020-03-13 12:40:00,133.75,135.17,133.61,135.17,12089.0,133.75,135.17,133.61,135.17,12089.0
2020-03-13 12:50:00,135.12,135.35,134.14,134.14,14195.0,135.12,135.35,134.14,134.14,14195.0
2020-03-13 13:00:00,134.18,134.67,133.4,133.84,11931.0,134.18,134.67,133.4,133.84,11931.0
2020-03-13 13:10:00,133.7,134.52,133.62,134.07,17467.0,133.7,134.52,133.62,134.07,17467.0
2020-03-13 13:20:00,134.03,134.81,134.03,134.67,10738.0,134.03,134.81,134.03,134.67,10738.0
2020-03-13 13:30:00,134.67,135.49,134.66,135.19,26803.0,134.67,135.49,134.66,135.19,26803.0
2020-03-13 13:40:00,135.12,135.56,135.05,135.38,8428.0,135.12,135.56,135.05,135.38,8428.0
2020-03-13 13:50:00,135.5,135.8,134.71,134.94,10916.0,135.5,135.8,134.71,134.94,10916.0
2020-03-13 14:00:00,134.91,135.03,132.52,132.77,39306.0,134.91,135.03,132.52,132.77,39306.0
2020-03-13 14:10:00,132.81,133.39,132.13,132.87,36280.0,132.81,133.39,132.13,132.87,36280.0
2020-03-13 14:20:00,132.86,133.35,131.78,132.02,15747.0,132.86,133.35,131.78,132.02,15747.0
2020-03-13 14:30:00,131.93,132.2,130.38,130.59,28065.0,131.93,132.2,130.38,130.59,28065.0
2020-03-13 14:40:00,130.6,132.44,130.37,131.17,32783.0,130.6,132.44,130.37,131.17,32783.0
2020-03-13 14:50:00,131.17,132.43,130.63,131.63,35319.0,131.17,132.43,130.63,131.63,35319.0
2020-03-13 15:00:00,131.53,133.45,131.39,132.46,30896.0,131.53,133.45,131.39,132.46,30896.0
2020-03-13 15:10:00,132.29,132.95,131.39,132.46,30589.0,132.29,132.95,131.39,132.46,30589.0
2020-03-13 15:20:00,132.35,133.02,132.12,132.91,51588.0,132.35,133.02,132.12,132.91,51588.0
2020-03-13 15:30:00,133.0,133.41,130.91,131.65,40270.0,133.0,133.41,130.91,131.65,40270.0
2020-03-13 15:40:00,131.84,134.22,131.21,134.22,84478.0,131.84,134.22,131.21,134.22,84478.0
2020-03-13 15:50:00,134.28,139.88,133.95,138.48,262982.0,134.28,139.88,133.95,138.48,262982.0
2020-03-16 09:30:00,124.0,124.0,124.0,124.0,0.0,124.0,124.0,124.0,124.0,0.0
2020-03-16 09:40:00,124.0,124.0,124.0,124.0,0.0,124.0,124.0,124.0,124.0,0.0
2020-03-16 09:50:00,123.0,129.01,122.0,127.1,86176.0,123.0,129.01,122.0,127.1,86176.0
2020-03-16 10:00:00,127.42,128.13,126.68,127.98,34767.0,127.42,128.13,126.68,127.98,34767.0
2020-03-16 10:10:00,127.88,127.94,125.46,125.56,25446.0,127.88,127.94,125.46,125.56,25446.0
2020-03-16 10:20:00,125.63,126.3,125.25,125.6,20420.0,125.63,126.3,125.25,125.6,20420.0
2020-03-16 10:30:00,125.3,129.06,125.3,129.06,38066.0,125.3,129.06,125.3,129.06,38066.0
2020-03-16 10:40:00,129.19,129.92,128.16,128.82,13096.0,129.19,129.92,128.16,128.82,13096.0
2020-03-16 10:50:00,128.84,129.69,128.33,129.16,14925.0,128.84,129.69,128.33,129.16,14925.0
2020-03-16 11:00:00,129.39,130.11,127.78,128.09,44076.0,129.39,130.11,127.78,128.09,44076.0
2020-03-16 11:10:00,128.12,129.1,128.11,129.1,64636.0,128.12,129.1,128.11,129.1,64636.0
2020-03-16 11:20:00,128.89,130.41,128.74,128.94,54574.0,128.89,130.41,128.74,128.94,54574.0
2020-03-16 11:30:00,129.2,129.86,128.2,129.39,15738.0,129.2,129.86,128.2,129.39,15738.0
2020-03-16 11:40:00,129.62,129.74,128.0,128.21,24699.0,129.62,129.74,128.0,128.21,24699.0
2020-03-16 11:50:00,128.38,131.92,128.38,131.72,27671.0,128.38,131.92,128.38,131.72,27671.0
2020-03-16 12:00:00,131.67,132.55,131.06,131.12,39061.0,131.67,132.55,131.06,131.12,39061.0
2020-03-16 12:10:00,131.27,131.84,130.01,130.22,41415.0,131.27,131.84,130.01,130.22,41415.0
2020-03-16 12:20:00,130.22,130.5,128.57,129.25,36103.0,130.22,130.5,128.57,129.25,36103.0
2020-03-16 12:30:00,129.36,130.11,128.5,129.28,35878.0,129.36,130.11,128.5,129.28,35878.0
2020-03-16 12:40:00,129.47,130.04,128.4,128.41,51658.0,129.47,130.04,128.4,128.41,51658.0
2020-03-16 12:50:00,128.5,128.51,127.71,127.88,16718.0,128.5,128.51,127.71,127.88,16718.0
2020-03-16 13:00:00,128.0,128.0,126.34,126.6,55584.0,128.0,128.0,126.34,126.6,55584.0
2020-03-16 13:10:00,126.55,129.45,126.55,128.59,27635.0,126.55,129.45,126.55,128.59,27635.0
2020-03-16 13:20:00,128.66,129.98,128.14,128.76,26419.0,128.66,129.98,128.14,128.76,26419.0
2020-03-16 13:30:00,128.83,128.99,127.35,127.4,14502.0,128.83,128.99,127.35,127.4,14502.0
2020-03-16 13:40:00,127.37,128.76,127.09,128.53,28884.0,127.37,128.76,127.09,128.53,28884.0
2020-03-16 13:50:00,128.63,129.96,128.57,128.57,23222.0,128.63,129.96,128.57,128.57,23222.0
2020-03-16 14:00:00,128.73,128.73,126.21,126.33,57090.0,128.73,128.73,126.21,126.33,57090.0
2020-03-16 14:10:00,126.49,126.54,125.36,125.72,27212.0,126.49,126.54,125.36,125.72,27212.0
2020-03-16 14:20:00,125.63,125.81,124.91,125.59,80598.0,125.63,125.81,124.91,125.59,80598.0
2020-03-16 14:30:00,125.81,127.03,125.38,125.64,33476.0,125.81,127.03,125.38,125.64,33476.0
2020-03-16 14:40:00,125.64,125.73,123.38,123.61,70891.0,125.64,125.73,123.38,123.61,70891.0
2020-03-16 14:50:00,123.79,125.12,123.4,124.66,52398.0,123.79,125.12,123.4,124.66,52398.0
2020-03-16 15:00:00,124.54,125.11,123.85,124.27,53988.0,124.54,125.11,123.85,124.27,53988.0
2020-03-16 15:10:00,124.19,125.13,124.02,124.91,22253.0,124.19,125.13,124.02,124.91,22253.0
2020-03-16 15:20:00,124.89,124.99,122.87,123.01,46138.0,124.89,124.99,122.87,123.01,46138.0
2020-03-16 15:30:00,123.33,123.33,120.74,121.34,83075.0,123.33,123.33,120.74,121.34,83075.0
2020-03-16 15:40:00,121.46,121.78,120.53,120.99,130820.0,121.46,121.78,120.53,120.99,130820.0
2020-03-16 15:50:00,121.0,121.37,120.56,120.94,167082.0,121.0,121.37,120.56,120.94,167082.0
2020-03-17 09:30:00,122.92,126.7,121.67,123.31,149179.0,122.92,126.7,121.67,123.31,149179.0
2020-03-17 09:40:00,123.29,123.97,121.1,123.02,34039.0,123.29,123.97,121.1,123.02,34039.0
2020-03-17 09:50:00,122.83,122.83,119.25,119.46,38188.0,122.83,122.83,119.25,119.46,38188.0
2020-03-17 10:00:00,119.52,122.06,118.11,121.5,51032.0,119.52,122.06,118.11,121.5,51032.0
2020-03-17 10:10:00,121.62,122.49,121.62,122.31,27515.0,121.62,122.49,121.62,122.31,27515.0
2020-03-17 10:20:00,122.5,124.0,122.5,123.87,30762.0,122.5,124.0,122.5,123.87,30762.0
2020-03-17 10:30:00,123.86,124.96,123.33,124.79,36011.0,123.86,124.96,123.33,124.79,36011.0
2020-03-17 10:40:00,124.81,127.0,124.53,126.82,56086.0,124.81,127.0,124.53,126.82,56086.0
2020-03-17 10:50:00,126.76,126.76,124.91,125.86,27031.0,126.76,126.76,124.91,125.86,27031.0
2020-03-17 11:00:00,125.79,127.22,125.35,127.22,31156.0,125.79,127.22,125.35,127.22,31156.0
2020-03-17 11:10:00,127.1,129.29,127.08,129.29,128255.0,127.1,129.29,127.08,129.29,128255.0
2020-03-17 11:20:00,129.59,129.83,128.3,129.63,38159.0,129.59,129.83,128.3,129.63,38159.0
2020-03-17 11:30:00,129.51,130.29,129.14,129.48,29650.0,129.51,130.29,129.14,129.48,29650.0
2020-03-17 11:40:00,129.54,130.19,128.82,130.03,25571.0,129.54,130.19,128.82,130.03,25571.0
2020-03-17 11:50:00,129.93,130.96,129.74,130.96,29833.0,129.93,130.96,129.74,130.96,29833.0
2020-03-17 12:00:00,130.96,131.85,130.43,131.76,18238.0,130.96,131.85,130.43,131.76,18238.0
2020-03-17 12:10:00,131.93,132.67,131.17,131.75,21324.0,131.93,132.67,131.17,131.75,21324.0
2020-03-17 12:20:00,131.56,131.7,130.41,130.89,27062.0,131.56,131.7,130.41,130.89,27062.0
2020-03-17 12:30:00,130.87,131.18,129.71,129.91,15657.0,130.87,131.18,129.71,129.91,15657.0
2020-03-17 12:40:00,129.75,129.97,128.63,128.63,18994.0,129.75,129.97,128.63,128.63,18994.0
2020-03-17 12:50:00,128.8,128.87,127.37,127.95,22387.0,128.8,128.87,127.37,127.95,22387.0
2020-03-17 13:00:00,127.96,128.62,126.29,126.38,26844.0,127.96,128.62,126.29,126.38,26844.0
2020-03-17 13:10:00,126.4,126.59,124.81,126.58,34306.0,126.4,126.59,124.81,126.58,34306.0
2020-03-17 13:20:00,126.52,127.47,125.96,126.88,17758.0,126.52,127.47,125.96,126.88,17758.0
2020-03-17 13:30:00,126.83,128.8,126.51,128.78,30278.0,126.83,128.8,126.51,128.78,30278.0
2020-03-17 13:40:00,128.87,130.63,128.5,130.47,24207.0,128.87,130.63,128.5,130.47,24207.0
2020-03-17 13:50:00,130.42,130.42,129.49,129.73,34448.0,130.42,130.42,129.49,129.73,34448.0
2020-03-17 14:00:00,129.77,130.64,129.42,130.48,32078.0,129.77,130.64,129.42,130.48,32078.0
2020-03-17 14:10:00,130.49,131.68,130.44,131.17,32062.0,130.49,131.68,130.44,131.17,32062.0
2020-03-17 14:20:00,131.14,131.38,130.57,130.85,55718.0,131.14,131.38,130.57,130.85,55718.0
2020-03-17 14:30:00,130.96,131.34,130.26,130.66,41942.0,130.96,131.34,130.26,130.66,41942.0
2020-03-17 14:40:00,130.4,130.95,129.52,129.64,24956.0,130.4,130.95,129.52,129.64,24956.0
2020-03-17 14:50:00,129.7,129.98,129.13,129.98,18534.0,129.7,129.98,129.13,129.98,18534.0
2020-03-17 15:00:00,129.86,129.94,127.27,129.2,24631.0,129.86,129.94,127.27,129.2,24631.0
2020-03-17 15:10:00,129.4,129.43,128.68,129.06,34883.0,129.4,129.43,128.68,129.06,34883.0
2020-03-17 15:20:00,128.97,129.88,128.36,129.01,34108.0,128.97,129.88,128.36,129.01,34108.0
2020-03-17 15:30:00,129.0,131.31,128.93,130.96,43278.0,129.0,131.31,128.93,130.96,43278.0
2020-03-17 15:40:00,131.09,132.46,131.09,131.55,87353.0,131.09,132.46,131.09,131.55,87353.0
2020-03-17 15:50:00,131.47,132.97,129.75,132.69,177884.0,131.47,132.97,129.75,132.69,177884.0
2020-03-18 09:30:00,125.49,125.5,125.49,125.5,570.0,125.49,125.5,125.49,125.5,570.0
2020-03-18 09:40:00,125.69,128.61,125.01,125.64,50600.0,125.69,128.61,125.01,125.64,50600.0
2020-03-18 09:50:00,126.09,128.07,125.36,126.92,18897.0,126.09,128.07,125.36,126.92,18897.0
2020-03-18 10:00:00,126.68,128.75,126.33,127.13,44675.0,126.68,128.75,126.33,127.13,44675.0
2020-03-18 10:10:00,127.07,128.48,126.33,126.33,33215.0,127.07,128.48,126.33,126.33,33215.0
2020-03-18 10:20:00,126.16,126.66,124.76,125.82,27256.0,126.16,126.66,124.76,125.82,27256.0
2020-03-18 10:30:00,126.22,126.95,125.39,126.59,22091.0,126.22,126.95,125.39,126.59,22091.0
2020-03-18 10:40:00,126.57,127.99,125.99,127.34,17915.0,126.57,127.99,125.99,127.34,17915.0
2020-03-18 10:50:00,127.15,127.31,124.79,125.75,33896.0,127.15,127.31,124.79,125.75,33896.0
2020-03-18 11:00:00,125.65,126.4,124.86,124.99,18275.0,125.65,126.4,124.86,124.99,18275.0
2020-03-18 11:10:00,124.81,125.18,123.01,123.43,52612.0,124.81,125.18,123.01,123.43,52612.0
2020-03-18 11:20:00,123.43,125.04,123.02,125.0,66400.0,123.43,125.04,123.02,125.0,66400.0
2020-03-18 11:30:00,124.62,126.36,124.25,126.14,20703.0,124.62,126.36,124.25,126.14,20703.0
2020-03-18 11:40:00,126.22,127.63,124.28,127.4,27583.0,126.22,127.63,124.28,127.4,27583.0
2020-03-18 11:50:00,127.64,130.83,127.3,130.61,81122.0,127.64,130.83,127.3,130.61,81122.0
2020-03-18 12:00:00,130.56,130.83,128.42,129.97,123885.0,130.56,130.83,128.42,129.97,123885.0
2020-03-18 12:10:00,130.41,130.67,127.35,127.36,53851.0,130.41,130.67,127.35,127.36,53851.0
2020-03-18 12:20:00,127.48,131.04,127.34,129.99,37621.0,127.48,131.04,127.34,129.99,37621.0
2020-03-18 12:30:00,130.3,130.36,127.62,127.62,67008.0,130.3,130.36,127.62,127.62,67008.0
2020-03-18 12:40:00,127.78,130.21,127.68,129.63,17059.0,127.78,130.21,127.68,129.63,17059.0
2020-03-18 12:50:00,129.7,129.89,128.52,128.55,14983.0,129.7,129.89,128.52,128.55,14983.0
2020-03-18 13:00:00,128.55,128.55,128.55,128.55,0.0,128.55,128.55,128.55,128.55,0.0
2020-03-18 13:10:00,126.91,128.47,126.8,128.28,28116.0,126.91,128.47,126.8,128.28,28116.0
2020-03-18 13:20:00,128.2,129.94,127.1,127.1,61754.0,128.2,129.94,127.1,127.1,61754.0
2020-03-18 13:30:00,127.46,129.65,125.89,129.13,53708.0,127.46,129.65,125.89,129.13,53708.0
2020-03-18 13:40:00,129.22,130.99,129.02,129.97,37932.0,129.22,130.99,129.02,129.97,37932.0
2020-03-18 13:50:00,130.12,131.5,129.89,131.21,54409.0,130.12,131.5,129.89,131.21,54409.0
2020-03-18 14:00:00,131.26,131.33,128.31,128.31,42556.0,131.26,131.33,128.31,128.31,42556.0
2020-03-18 14:10:00,128.22,128.32,126.03,126.92,41276.0,128.22,128.32,126.03,126.92,41276.0
2020-03-18 14:20:00,126.78,127.52,126.01,127.35,31772.0,126.78,127.52,126.01,127.35,31772.0
2020-03-18 14:30:00,127.34,130.37,127.15,130.31,41519.0,127.34,130.37,127.15,130.31,41519.0
2020-03-18 14:40:00,130.46,131.54,130.03,130.53,29794.0,130.46,131.54,130.03,130.53,29794.0
2020-03-18 14:50:00,130.55,135.59,130.55,135.22,65977.0,130.55,135.59,130.55,135.22,65977.0
2020-03-18 15:00:00,135.35,137.17,134.26,137.13,79865.0,135.35,137.17,134.26,137.13,79865.0
2020-03-18 15:10:00,137.29,138.99,135.0,135.22,78930.0,137.29,138.99,135.0,135.22,78930.0
2020-03-18 15:20:00,135.1,135.11,133.67,133.79,45488.0,135.1,135.11,133.67,133.79,45488.0
2020-03-18 15:30:00,133.97,136.42,133.71,134.43,49634.0,133.97,136.42,133.71,134.43,49634.0
2020-03-18 15:40:00,134.31,138.05,134.31,138.05,97876.0,134.31,138.05,134.31,138.05,97876.0
2020-03-18 15:50:00,137.83,140.86,137.44,140.52,210395.0,137.83,140.86,137.44,140.52,210395.0
2020-03-19 09:30:00,139.54,141.53,138.48,138.8,143445.0,139.54,141.53,138.48,138.8,143445.0
2020-03-19 09:40:00,138.83,143.67,137.05,143.13,54682.0,138.83,143.67,137.05,143.13,54682.0
2020-03-19 09:50:00,143.51,147.47,142.68,147.18,83942.0,143.51,147.47,142.68,147.18,83942.0
2020-03-19 10:00:00,147.41,150.5,146.08,150.02,115624.0,147.41,150.5,146.08,150.02,115624.0
2020-03-19 10:10:00,149.73,151.25,144.17,144.31,172342.0,149.73,151.25,144.17,144.31,172342.0
2020-03-19 10:20:00,144.91,147.32,142.12,147.15,66423.0,144.91,147.32,142.12,147.15,66423.0
2020-03-19 10:30:00,146.8,146.8,142.06,142.11,59499.0,146.8,146.8,142.06,142.11,59499.0
2020-03-19 10:40:00,142.09,146.55,141.66,144.19,45424.0,142.09,146.55,141.66,144.19,45424.0
2020-03-19 10:50:00,146.4,149.66,142.36,144.36,40593.0,146.4,149.66,142.36,144.36,40593.0
2020-03-19 11:00:00,144.93,146.51,143.88,144.96,25026.0,144.93,146.51,143.88,144.96,25026.0
2020-03-19 11:10:00,144.98,145.18,143.45,143.95,36166.0,144.98,145.18,143.45,143.95,36166.0
2020-03-19 11:20:00,143.9,146.43,143.9,146.43,14151.0,143.9,146.43,143.9,146.43,14151.0
2020-03-19 11:30:00,146.45,146.55,144.24,144.48,19518.0,146.45,146.55,144.24,144.48,19518.0
2020-03-19 11:40:00,144.05,144.41,143.18,144.3,22400.0,144.05,144.41,143.18,144.3,22400.0
2020-03-19 11:50:00,144.15,145.0,143.07,143.22,9968.0,144.15,145.0,143.07,143.22,9968.0
2020-03-19 12:00:00,143.67,144.12,142.5,143.51,69320.0,143.67,144.12,142.5,143.51,69320.0
2020-03-19 12:10:00,143.3,143.49,142.3,143.3,155585.0,143.3,143.49,142.3,143.3,155585.0
2020-03-19 12:20:00,142.93,144.31,142.0,144.3,29954.0,142.93,144.31,142.0,144.3,29954.0
2020-03-19 12:30:00,144.41,145.14,143.96,144.87,34027.0,144.41,145.14,143.96,144.87,34027.0
2020-03-19 12:40:00,144.8,145.39,144.14,144.6,27363.0,144.8,145.39,144.14,144.6,27363.0
2020-03-19 12:50:00,144.3,146.98,144.3,145.11,31975.0,144.3,146.98,144.3,145.11,31975.0
2020-03-19 13:00:00,145.11,145.91,145.05,145.4,20988.0,145.11,145.91,145.05,145.4,20988.0
2020-03-19 13:10:00,145.39,145.95,144.82,145.51,27664.0,145.39,145.95,144.82,145.51,27664.0
2020-03-19 13:20:00,145.9,145.9,144.94,145.75,62271.0,145.9,145.9,144.94,145.75,62271.0
2020-03-19 13:30:00,145.96,147.81,145.71,147.59,48766.0,145.96,147.81,145.71,147.59,48766.0
2020-03-19 13:40:00,147.6,147.61,145.37,145.74,55400.0,147.6,147.61,145.37,145.74,55400.0
2020-03-19 13:50:00,145.84,147.46,145.11,145.11,43585.0,145.84,147.46,145.11,145.11,43585.0
2020-03-19 14:00:00,145.42,146.34,144.58,146.34,76050.0,145.42,146.34,144.58,146.34,76050.0
2020-03-19 14:10:00,146.18,146.47,145.04,145.69,42449.0,146.18,146.47,145.04,145.69,42449.0
2020-03-19 14:20:00,145.67,147.26,145.28,147.0,173481.0,145.67,147.26,145.28,147.0,173481.0
2020-03-19 14:30:00,147.03,147.99,146.72,147.47,97730.0,147.03,147.99,146.72,147.47,97730.0
2020-03-19 14:40:00,147.65,149.42,147.09,148.25,91706.0,147.65,149.42,147.09,148.25,91706.0
2020-03-19 14:50:00,148.25,149.25,146.77,148.11,76211.0,148.25,149.25,146.77,148.11,76211.0
2020-03-19 15:00:00,148.23,148.36,145.51,145.51,54637.0,148.23,148.36,145.51,145.51,54637.0
2020-03-19 15:10:00,145.55,147.51,144.61,147.5,77795.0,145.55,147.51,144.61,147.5,77795.0
2020-03-19 15:20:00,147.46,147.72,145.72,146.31,71602.0,147.46,147.72,145.72,146.31,71602.0
2020-03-19 15:30:00,146.49,147.62,146.17,146.86,79806.0,146.49,147.62,146.17,146.86,79806.0
2020-03-19 15:40:00,146.6,147.52,146.28,146.95,98216.0,146.6,147.52,146.28,146.95,98216.0
2020-03-19 15:50:00,146.76,150.0,145.44,147.96,254359.0,146.76,150.0,145.44,147.96,254359.0
2020-03-20 09:30:00,150.71,151.69,148.2,148.53,137065.0,150.71,151.69,148.2,148.53,137065.0
2020-03-20 09:40:00,148.66,149.45,145.52,145.75,44269.0,148.66,149.45,145.52,145.75,44269.0
2020-03-20 09:50:00,145.6,146.01,144.54,145.71,49019.0,145.6,146.01,144.54,145.71,49019.0
2020-03-20 10:00:00,145.66,146.42,144.92,145.59,40254.0,145.66,146.42,144.92,145.59,40254.0
2020-03-20 10:10:00,145.72,145.72,143.13,144.34,51340.0,145.72,145.72,143.13,144.34,51340.0
2020-03-20 10:20:00,144.42,144.75,143.27,143.96,31513.0,144.42,144.75,143.27,143.96,31513.0
2020-03-20 10:30:00,143.96,145.78,143.85,145.03,53300.0,143.96,145.78,143.85,145.03,53300.0
2020-03-20 10:40:00,145.03,145.06,143.55,144.53,83666.0,145.03,145.06,143.55,144.53,83666.0
2020-03-20 10:50:00,144.75,145.33,142.88,143.31,56689.0,144.75,145.33,142.88,143.31,56689.0
2020-03-20 11:00:00,143.31,143.57,140.7,141.27,66767.0,143.31,143.57,140.7,141.27,66767.0
2020-03-20 11:10:00,141.51,141.52,138.0,139.81,150733.0,141.51,141.52,138.0,139.81,150733.0
2020-03-20 11:20:00,139.81,140.08,136.48,138.47,81208.0,139.81,140.08,136.48,138.47,81208.0
2020-03-20 11:30:00,138.38,141.16,137.98,139.77,67856.0,138.38,141.16,137.98,139.77,67856.0
2020-03-20 11:40:00,139.75,140.22,138.57,138.57,47074.0,139.75,140.22,138.57,138.57,47074.0
2020-03-20 11:50:00,138.75,139.21,136.61,138.73,44160.0,138.75,139.21,136.61,138.73,44160.0
2020-03-20 12:00:00,138.68,139.19,136.56,136.99,52156.0,138.68,139.19,136.56,136.99,52156.0
2020-03-20 12:10:00,136.78,138.12,136.06,136.12,22212.0,136.78,138.12,136.06,136.12,22212.0
2020-03-20 12:20:00,136.07,136.43,135.02,135.2,53478.0,136.07,136.43,135.02,135.2,53478.0
2020-03-20 12:30:00,135.37,137.76,135.07,136.5,32210.0,135.37,137.76,135.07,136.5,32210.0
2020-03-20 12:40:00,136.48,138.25,135.63,138.08,34181.0,136.48,138.25,135.63,138.08,34181.0
2020-03-20 12:50:00,138.18,139.43,136.86,137.08,38671.0,138.18,139.43,136.86,137.08,38671.0
2020-03-20 13:00:00,136.79,138.25,136.79,138.03,24069.0,136.79,138.25,136.79,138.03,24069.0
2020-03-20 13:10:00,137.78,138.06,137.18,137.38,32480.0,137.78,138.06,137.18,137.38,32480.0
2020-03-20 13:20:00,137.18,137.33,135.63,136.61,130963.0,137.18,137.33,135.63,136.61,130963.0
2020-03-20 13:30:00,136.5,138.8,136.5,138.58,47282.0,136.5,138.8,136.5,138.58,47282.0
2020-03-20 13:40:00,138.77,139.45,137.55,137.91,32152.0,138.77,139.45,137.55,137.91,32152.0
2020-03-20 13:50:00,137.77,139.09,137.75,138.84,58117.0,137.77,139.09,137.75,138.84,58117.0
2020-03-20 14:00:00,138.93,139.53,138.47,138.52,38871.0,138.93,139.53,138.47,138.52,38871.0
2020-03-20 14:10:00,138.38,138.43,135.15,136.37,51351.0,138.38,138.43,135.15,136.37,51351.0
2020-03-20 14:20:00,136.23,137.55,135.96,137.55,33301.0,136.23,137.55,135.96,137.55,33301.0
2020-03-20 14:30:00,137.34,137.99,136.98,137.35,65763.0,137.34,137.99,136.98,137.35,65763.0
2020-03-20 14:40:00,137.17,137.46,135.99,136.2,48526.0,137.17,137.46,135.99,136.2,48526.0
2020-03-20 14:50:00,136.43,136.7,134.28,134.87,35124.0,136.43,136.7,134.28,134.87,35124.0
2020-03-20 15:00:00,134.88,136.06,134.09,134.3,46644.0,134.88,136.06,134.09,134.3,46644.0
2020-03-20 15:10:00,134.02,134.53,132.76,132.76,59132.0,134.02,134.53,132.76,132.76,59132.0
2020-03-20 15:20:00,132.92,135.47,132.81,135.31,59777.0,132.92,135.47,132.81,135.31,59777.0
2020-03-20 15:30:00,135.1,136.08,134.28,135.19,80312.0,135.1,136.08,134.28,135.19,80312.0
2020-03-20 15:40:00,135.19,135.37,134.09,134.66,94378.0,135.19,135.37,134.09,134.66,94378.0
2020-03-20 15:50:00,134.49,134.74,132.88,133.4,231535.0,134.49,134.74,132.88,133.4,231535.0
2020-03-23 09:30:00,132.31,133.0,123.0,123.37,80281.0,132.31,133.0,123.0,123.37,80281.0
2020-03-23 09:40:00,123.25,125.41,123.02,124.13,85773.0,123.25,125.41,123.02,124.13,85773.0
2020-03-23 09:50:00,124.34,127.57,124.34,126.66,53703.0,124.34,127.57,124.34,126.66,53703.0
2020-03-23 10:00:00,126.87,128.7,125.01,128.32,41481.0,126.87,128.7,125.01,128.32,41481.0
2020-03-23 10:10:00,128.35,129.24,127.68,127.69,52646.0,128.35,129.24,127.68,127.69,52646.0
2020-03-23 10:20:00,127.91,129.68,127.7,129.53,45850.0,127.91,129.68,127.7,129.53,45850.0
2020-03-23 10:30:00,129.37,129.9,128.73,129.0,98110.0,129.37,129.9,128.73,129.0,98110.0
2020-03-23 10:40:00,128.76,129.22,125.44,125.47,23578.0,128.76,129.22,125.44,125.47,23578.0
2020-03-23 10:50:00,125.24,125.91,123.02,123.04,67305.0,125.24,125.91,123.02,123.04,67305.0
2020-03-23 11:00:00,123.05,123.87,122.85,123.33,66350.0,123.05,123.87,122.85,123.33,66350.0
2020-03-23 11:10:00,123.47,124.78,122.99,123.13,26911.0,123.47,124.78,122.99,123.13,26911.0
2020-03-23 11:20:00,123.38,123.66,122.25,122.9,48087.0,123.38,123.66,122.25,122.9,48087.0
2020-03-23 11:30:00,123.12,124.99,123.0,123.07,38972.0,123.12,124.99,123.0,123.07,38972.0
2020-03-23 11:40:00,123.04,123.05,121.52,122.26,59823.0,123.04,123.05,121.52,122.26,59823.0
2020-03-23 11:50:00,122.19,123.59,122.11,123.38,81332.0,122.19,123.59,122.11,123.38,81332.0
2020-03-23 12:00:00,123.44,124.86,123.43,124.5,54051.0,123.44,124.86,123.43,124.5,54051.0
2020-03-23 12:10:00,124.45,126.24,124.4,126.11,35790.0,124.45,126.24,124.4,126.11,35790.0
2020-03-23 12:20:00,126.05,126.3,125.28,125.87,27386.0,126.05,126.3,125.28,125.87,27386.0
2020-03-23 12:30:00,126.03,127.64,125.64,127.26,23387.0,126.03,127.64,125.64,127.26,23387.0
2020-03-23 12:40:00,127.42,131.04,127.42,130.76,24846.0,127.42,131.04,127.42,130.76,24846.0
2020-03-23 12:50:00,130.63,131.29,128.74,130.73,18532.0,130.63,131.29,128.74,130.73,18532.0
2020-03-23 13:00:00,130.93,130.94,129.11,129.97,17139.0,130.93,130.94,129.11,129.97,17139.0
2020-03-23 13:10:00,130.29,132.0,129.57,130.37,15319.0,130.29,132.0,129.57,130.37,15319.0
2020-03-23 13:20:00,130.38,131.39,130.12,130.62,25538.0,130.38,131.39,130.12,130.62,25538.0
2020-03-23 13:30:00,130.82,130.82,129.25,129.68,22010.0,130.82,130.82,129.25,129.68,22010.0
2020-03-23 13:40:00,129.23,130.44,129.05,130.3,20381.0,129.23,130.44,129.05,130.3,20381.0
2020-03-23 13:50:00,130.44,131.11,129.58,130.13,23106.0,130.44,131.11,129.58,130.13,23106.0
2020-03-23 14:00:00,130.2,132.88,128.94,132.14,44543.0,130.2,132.88,128.94,132.14,44543.0
2020-03-23 14:10:00,131.99,132.0,130.55,130.55,14384.0,131.99,132.0,130.55,130.55,14384.0
2020-03-23 14:20:00,130.12,131.25,129.54,131.05,18217.0,130.12,131.25,129.54,131.05,18217.0
2020-03-23 14:30:00,131.06,131.06,129.0,130.65,16687.0,131.06,131.06,129.0,130.65,16687.0
2020-03-23 14:40:00,130.61,131.25,130.33,130.99,20916.0,130.61,131.25,130.33,130.99,20916.0
2020-03-23 14:50:00,130.97,131.01,129.05,130.1,23806.0,130.97,131.01,129.05,130.1,23806.0
2020-03-23 15:00:00,130.51,130.98,129.95,130.25,41853.0,130.51,130.98,129.95,130.25,41853.0
2020-03-23 15:10:00,130.22,130.57,129.13,129.18,22701.0,130.22,130.57,129.13,129.18,22701.0
2020-03-23 15:20:00,129.12,129.98,127.85,129.6,40402.0,129.12,129.98,127.85,129.6,40402.0
2020-03-23 15:30:00,129.6,129.77,128.77,129.62,49741.0,129.6,129.77,128.77,129.62,49741.0
2020-03-23 15:40:00,129.55,129.98,128.29,128.29,155154.0,129.55,129.98,128.29,128.29,155154.0
2020-03-23 15:50:00,128.29,132.09,128.14,131.99,228656.0,128.29,132.09,128.14,131.99,228656.0
2020-03-24 09:30:00,137.65,139.68,137.13,137.93,69085.0,137.65,139.68,137.13,137.93,69085.0
2020-03-24 09:40:00,138.28,139.66,136.33,138.73,71739.0,138.28,139.66,136.33,138.73,71739.0
2020-03-24 09:50:00,138.94,141.94,137.8,140.65,39600.0,138.94,141.94,137.8,140.65,39600.0
2020-03-24 10:00:00,140.65,144.5,139.69,144.25,41053.0,140.65,144.5,139.69,144.25,41053.0
2020-03-24 10:10:00,144.14,144.99,142.74,143.37,63264.0,144.14,144.99,142.74,143.37,63264.0
2020-03-24 10:20:00,142.9,146.39,142.86,146.0,59522.0,142.9,146.39,142.86,146.0,59522.0
2020-03-24 10:30:00,145.88,146.23,144.12,144.92,82613.0,145.88,146.23,144.12,144.92,82613.0
2020-03-24 10:40:00,144.76,145.38,143.26,143.57,32680.0,144.76,145.38,143.26,143.57,32680.0
2020-03-24 10:50:00,143.25,144.11,143.12,143.87,29712.0,143.25,144.11,143.12,143.87,29712.0
2020-03-24 11:00:00,143.71,144.41,142.96,143.77,26581.0,143.71,144.41,142.96,143.77,26581.0
2020-03-24 11:10:00,143.89,144.73,143.46,144.53,60259.0,143.89,144.73,143.46,144.53,60259.0
2020-03-24 11:20:00,144.47,144.83,143.84,144.46,43033.0,144.47,144.83,143.84,144.46,43033.0
2020-03-24 11:30:00,144.3,144.5,143.52,144.34,38239.0,144.3,144.5,143.52,144.34,38239.0
2020-03-24 11:40:00,144.31,145.2,144.17,144.53,46759.0,144.31,145.2,144.17,144.53,46759.0
2020-03-24 11:50:00,144.32,145.62,144.03,145.61,32412.0,144.32,145.62,144.03,145.61,32412.0
2020-03-24 12:00:00,145.32,146.05,145.05,145.67,36070.0,145.32,146.05,145.05,145.67,36070.0
2020-03-24 12:10:00,145.69,146.07,145.36,145.77,28844.0,145.69,146.07,145.36,145.77,28844.0
2020-03-24 12:20:00,145.64,145.87,145.0,145.44,63480.0,145.64,145.87,145.0,145.44,63480.0
2020-03-24 12:30:00,145.33,145.56,142.63,142.95,460506.0,145.33,145.56,142.63,142.95,460506.0
2020-03-24 12:40:00,143.12,143.35,142.09,142.22,47624.0,143.12,143.35,142.09,142.22,47624.0
2020-03-24 12:50:00,142.21,142.62,141.02,141.69,45272.0,142.21,142.62,141.02,141.69,45272.0
2020-03-24 13:00:00,141.76,143.21,140.58,140.69,21693.0,141.76,143.21,140.58,140.69,21693.0
2020-03-24 13:10:00,140.54,142.42,139.92,142.18,31070.0,140.54,142.42,139.92,142.18,31070.0
2020-03-24 13:20:00,141.61,143.13,141.61,142.53,23676.0,141.61,143.13,141.61,142.53,23676.0
2020-03-24 13:30:00,142.43,142.96,142.18,142.66,12362.0,142.43,142.96,142.18,142.66,12362.0
2020-03-24 13:40:00,142.55,142.68,142.0,142.16,22634.0,142.55,142.68,142.0,142.16,22634.0
2020-03-24 13:50:00,142.24,142.62,141.93,142.37,28046.0,142.24,142.62,141.93,142.37,28046.0
2020-03-24 14:00:00,142.31,142.8,140.49,141.16,15042.0,142.31,142.8,140.49,141.16,15042.0
2020-03-24 14:10:00,141.06,142.37,140.58,141.97,12791.0,141.06,142.37,140.58,141.97,12791.0
2020-03-24 14:20:00,141.86,143.49,141.6,143.49,31636.0,141.86,143.49,141.6,143.49,31636.0
2020-03-24 14:30:00,142.96,144.49,142.6,144.39,24319.0,142.96,144.49,142.6,144.39,24319.0
2020-03-24 14:40:00,144.5,144.64,142.45,142.45,27980.0,144.5,144.64,142.45,142.45,27980.0
2020-03-24 14:50:00,142.55,144.67,142.55,144.66,10180.0,142.55,144.67,142.55,144.66,10180.0
2020-03-24 15:00:00,144.59,144.72,143.37,144.45,47136.0,144.59,144.72,143.37,144.45,47136.0
2020-03-24 15:10:00,144.47,144.89,143.58,144.37,16351.0,144.47,144.89,143.58,144.37,16351.0
2020-03-24 15:20:00,144.25,144.38,143.1,143.45,14012.0,144.25,144.38,143.1,143.45,14012.0
2020-03-24 15:30:00,143.41,144.06,142.88,143.88,25017.0,143.41,144.06,142.88,143.88,25017.0
2020-03-24 15:40:00,143.75,145.1,143.38,144.46,67664.0,143.75,145.1,143.38,144.46,67664.0
2020-03-24 15:50:00,144.61,145.28,143.82,145.0,73996.0,144.61,145.28,143.82,145.0,73996.0
2020-03-25 09:30:00,143.46,146.17,140.89,146.17,41758.0,143.46,146.17,140.89,146.17,41758.0
2020-03-25 09:40:00,145.4,145.96,143.76,144.07,24107.0,145.4,145.96,143.76,144.07,24107.0
2020-03-25 09:50:00,144.32,144.66,141.56,142.08,21800.0,144.32,144.66,141.56,142.08,21800.0
2020-03-25 10:00:00,142.47,142.97,141.84,142.17,22458.0,142.47,142.97,141.84,142.17,22458.0
2020-03-25 10:10:00,142.17,142.17,140.59,141.31,20344.0,142.17,142.17,140.59,141.31,20344.0
2020-03-25 10:20:00,141.44,141.93,140.74,140.84,21877.0,141.44,141.93,140.74,140.84,21877.0
2020-03-25 10:30:00,141.32,142.75,141.32,142.69,19421.0,141.32,142.75,141.32,142.69,19421.0
2020-03-25 10:40:00,142.86,143.98,141.14,142.09,16451.0,142.86,143.98,141.14,142.09,16451.0
2020-03-25 10:50:00,142.21,142.79,140.82,141.0,28292.0,142.21,142.79,140.82,141.0,28292.0
2020-03-25 11:00:00,141.26,141.91,140.03,141.71,18454.0,141.26,141.91,140.03,141.71,18454.0
2020-03-25 11:10:00,141.79,143.58,141.69,143.34,46771.0,141.79,143.58,141.69,143.34,46771.0
2020-03-25 11:20:00,143.34,144.07,142.43,142.94,46497.0,143.34,144.07,142.43,142.94,46497.0
2020-03-25 11:30:00,142.33,143.07,142.06,142.52,17697.0,142.33,143.07,142.06,142.52,17697.0
2020-03-25 11:40:00,142.8,143.26,141.9,141.93,30041.0,142.8,143.26,141.9,141.93,30041.0
2020-03-25 11:50:00,141.75,142.19,141.44,141.85,30600.0,141.75,142.19,141.44,141.85,30600.0
2020-03-25 12:00:00,141.91,143.11,141.91,142.77,17374.0,141.91,143.11,141.91,142.77,17374.0
2020-03-25 12:10:00,142.69,143.19,142.0,142.55,20128.0,142.69,143.19,142.0,142.55,20128.0
2020-03-25 12:20:00,142.75,143.6,142.45,143.24,19767.0,142.75,143.6,142.45,143.24,19767.0
2020-03-25 12:30:00,142.84,143.21,142.05,143.07,17609.0,142.84,143.21,142.05,143.07,17609.0
2020-03-25 12:40:00,142.78,143.49,142.56,143.49,15149.0,142.78,143.49,142.56,143.49,15149.0
2020-03-25 12:50:00,143.6,144.0,143.1,143.29,19906.0,143.6,144.0,143.1,143.29,19906.0
2020-03-25 13:00:00,143.34,144.42,143.3,144.42,7926.0,143.34,144.42,143.3,144.42,7926.0
2020-03-25 13:10:00,144.4,145.38,144.3,145.38,33563.0,144.4,145.38,144.3,145.38,33563.0
2020-03-25 13:20:00,145.28,145.66,144.9,145.54,17922.0,145.28,145.66,144.9,145.54,17922.0
2020-03-25 13:30:00,145.52,146.79,145.25,146.69,11777.0,145.52,146.79,145.25,146.69,11777.0
2020-03-25 13:40:00,146.6,147.7,146.48,146.91,15587.0,146.6,147.7,146.48,146.91,15587.0
2020-03-25 13:50:00,146.72,147.22,145.15,145.22,20005.0,146.72,147.22,145.15,145.22,20005.0
2020-03-25 14:00:00,145.42,145.73,141.39,141.54,28443.0,145.42,145.73,141.39,141.54,28443.0
2020-03-25 14:10:00,141.71,143.3,141.7,143.08,42455.0,141.71,143.3,141.7,143.08,42455.0
2020-03-25 14:20:00,143.11,143.62,141.72,142.4,38768.0,143.11,143.62,141.72,142.4,38768.0
2020-03-25 14:30:00,142.18,142.55,141.17,141.55,20962.0,142.18,142.55,141.17,141.55,20962.0
2020-03-25 14:40:00,141.84,142.16,141.34,141.64,25108.0,141.84,142.16,141.34,141.64,25108.0
2020-03-25 14:50:00,141.76,142.5,141.05,141.8,34894.0,141.76,142.5,141.05,141.8,34894.0
2020-03-25 15:00:00,142.04,142.23,141.29,141.76,30561.0,142.04,142.23,141.29,141.76,30561.0
2020-03-25 15:10:00,141.63,141.7,140.32,140.77,49316.0,141.63,141.7,140.32,140.77,49316.0
2020-03-25 15:20:00,140.81,141.37,140.1,140.51,23369.0,140.81,141.37,140.1,140.51,23369.0
2020-03-25 15:30:00,140.63,141.44,139.95,140.05,29536.0,140.63,141.44,139.95,140.05,29536.0
2020-03-25 15:40:00,140.0,140.55,137.75,137.99,46383.0,140.0,140.55,137.75,137.99,46383.0
2020-03-25 15:50:00,137.77,138.1,133.57,134.18,208535.0,137.77,138.1,133.57,134.18,208535.0
2020-03-26 09:30:00,135.08,137.53,134.62,137.16,59583.0,135.08,137.53,134.62,137.16,59583.0
2020-03-26 09:40:00,136.92,137.58,135.02,135.76,37780.0,136.92,137.58,135.02,135.76,37780.0
2020-03-26 09:50:00,135.75,138.6,133.82,138.26,42601.0,135.75,138.6,133.82,138.26,42601.0
2020-03-26 10:00:00,138.52,138.54,136.22,137.46,28787.0,138.52,138.54,136.22,137.46,28787.0
2020-03-26 10:10:00,137.76,138.75,136.91,138.24,20979.0,137.76,138.75,136.91,138.24,20979.0
2020-03-26 10:20:00,138.17,138.49,136.8,136.99,16098.0,138.17,138.49,136.8,136.99,16098.0
2020-03-26 10:30:00,137.0,139.86,136.99,138.56,56947.0,137.0,139.86,136.99,138.56,56947.0
2020-03-26 10:40:00,138.67,139.27,137.87,138.27,31566.0,138.67,139.27,137.87,138.27,31566.0
2020-03-26 10:50:00,138.18,138.82,137.4,138.25,17138.0,138.18,138.82,137.4,138.25,17138.0
2020-03-26 11:00:00,138.54,138.54,137.63,137.7,17198.0,138.54,138.54,137.63,137.7,17198.0
2020-03-26 11:10:00,137.64,138.81,137.64,138.66,20523.0,137.64,138.81,137.64,138.66,20523.0
2020-03-26 11:20:00,138.81,139.39,138.6,139.03,15968.0,138.81,139.39,138.6,139.03,15968.0
2020-03-26 11:30:00,138.9,139.17,137.82,138.06,29967.0,138.9,139.17,137.82,138.06,29967.0
2020-03-26 11:40:00,138.12,138.82,137.54,137.61,13826.0,138.12,138.82,137.54,137.61,13826.0
2020-03-26 11:50:00,137.61,137.83,136.45,137.48,17580.0,137.61,137.83,136.45,137.48,17580.0
2020-03-26 12:00:00,137.62,138.17,136.59,136.89,18512.0,137.62,138.17,136.59,136.89,18512.0
2020-03-26 12:10:00,137.2,137.77,136.44,137.74,18919.0,137.2,137.77,136.44,137.74,18919.0
2020-03-26 12:20:00,137.75,138.26,137.68,138.05,10219.0,137.75,138.26,137.68,138.05,10219.0
2020-03-26 12:30:00,138.24,138.3,137.58,137.96,18757.0,138.24,138.3,137.58,137.96,18757.0
2020-03-26 12:40:00,138.06,139.19,137.82,139.14,20281.0,138.06,139.19,137.82,139.14,20281.0
2020-03-26 12:50:00,139.25,139.82,137.75,138.57,57322.0,139.25,139.82,137.75,138.57,57322.0
2020-03-26 13:00:00,138.53,138.92,138.0,138.21,28907.0,138.53,138.92,138.0,138.21,28907.0
2020-03-26 13:10:00,138.38,138.69,137.83,138.61,12687.0,138.38,138.69,137.83,138.61,12687.0
2020-03-26 13:20:00,138.49,138.82,137.77,138.06,11964.0,138.49,138.82,137.77,138.06,11964.0
2020-03-26 13:30:00,138.02,138.28,137.54,138.26,11280.0,138.02,138.28,137.54,138.26,11280.0
2020-03-26 13:40:00,138.39,138.78,138.14,138.42,4728.0,138.39,138.78,138.14,138.42,4728.0
2020-03-26 13:50:00,138.68,140.13,138.68,140.01,17536.0,138.68,140.13,138.68,140.01,17536.0
2020-03-26 14:00:00,139.94,141.84,139.94,141.75,21176.0,139.94,141.84,139.94,141.75,21176.0
2020-03-26 14:10:00,141.75,142.49,141.13,142.42,17284.0,141.75,142.49,141.13,142.42,17284.0
2020-03-26 14:20:00,142.31,143.2,142.01,143.05,23889.0,142.31,143.2,142.01,143.05,23889.0
2020-03-26 14:30:00,143.05,144.51,142.85,144.0,31293.0,143.05,144.51,142.85,144.0,31293.0
2020-03-26 14:40:00,143.92,145.19,143.4,144.39,43492.0,143.92,145.19,143.4,144.39,43492.0
2020-03-26 14:50:00,144.09,145.85,143.97,144.87,51464.0,144.09,145.85,143.97,144.87,51464.0
2020-03-26 15:00:00,144.67,145.28,143.98,144.82,31517.0,144.67,145.28,143.98,144.82,31517.0
2020-03-26 15:10:00,144.64,145.85,144.19,145.11,35078.0,144.64,145.85,144.19,145.11,35078.0
2020-03-26 15:20:00,144.96,145.77,144.75,145.34,27754.0,144.96,145.77,144.75,145.34,27754.0
2020-03-26 15:30:00,145.25,146.61,144.51,145.07,28835.0,145.25,146.61,144.51,145.07,28835.0
2020-03-26 15:40:00,145.4,146.11,144.69,144.72,30031.0,145.4,146.11,144.69,144.72,30031.0
2020-03-26 15:50:00,145.84,147.36,145.24,146.84,104652.0,145.84,147.36,145.24,146.84,104652.0
2020-03-27 09:30:00,145.13,145.5,144.18,145.01,97021.0,145.13,145.5,144.18,145.01,97021.0
2020-03-27 09:40:00,145.3,145.37,143.22,143.63,21744.0,145.3,145.37,143.22,143.63,21744.0
2020-03-27 09:50:00,143.37,144.92,143.37,144.14,16195.0,143.37,144.92,143.37,144.14,16195.0
2020-03-27 10:00:00,144.33,144.69,143.29,144.67,18314.0,144.33,144.69,143.29,144.67,18314.0
2020-03-27 10:10:00,144.26,145.25,144.06,144.85,15256.0,144.26,145.25,144.06,144.85,15256.0
2020-03-27 10:20:00,145.01,147.65,144.88,146.23,35890.0,145.01,147.65,144.88,146.23,35890.0
2020-03-27 10:30:00,146.32,147.03,145.34,146.42,14535.0,146.32,147.03,145.34,146.42,14535.0
2020-03-27 10:40:00,146.36,146.48,145.49,145.65,15856.0,146.36,146.48,145.49,145.65,15856.0
2020-03-27 10:50:00,145.54,145.81,143.83,144.27,30364.0,145.54,145.81,143.83,144.27,30364.0
2020-03-27 11:00:00,144.28,145.57,144.25,145.34,10776.0,144.28,145.57,144.25,145.34,10776.0
2020-03-27 11:10:00,145.57,147.37,143.83,144.25,84552.0,145.57,147.37,143.83,144.25,84552.0
2020-03-27 11:20:00,144.47,145.17,142.49,142.94,28550.0,144.47,145.17,142.49,142.94,28550.0
2020-03-27 11:30:00,142.97,143.95,142.8,143.5,12817.0,142.97,143.95,142.8,143.5,12817.0
2020-03-27 11:40:00,143.59,143.77,142.44,142.58,11212.0,143.59,143.77,142.44,142.58,11212.0
2020-03-27 11:50:00,142.79,143.4,142.09,142.31,9339.0,142.79,143.4,142.09,142.31,9339.0
2020-03-27 12:00:00,142.5,142.83,142.01,142.37,9662.0,142.5,142.83,142.01,142.37,9662.0
2020-03-27 12:10:00,142.4,142.54,142.0,142.22,10160.0,142.4,142.54,142.0,142.22,10160.0
2020-03-27 12:20:00,142.37,142.39,141.65,142.09,16274.0,142.37,142.39,141.65,142.09,16274.0
2020-03-27 12:30:00,142.33,144.01,142.19,143.59,26110.0,142.33,144.01,142.19,143.59,26110.0
2020-03-27 12:40:00,143.65,143.65,142.01,142.01,9054.0,143.65,143.65,142.01,142.01,9054.0
2020-03-27 12:50:00,142.19,143.37,142.18,143.34,10628.0,142.19,143.37,142.18,143.34,10628.0
2020-03-27 13:00:00,143.09,144.62,143.05,143.96,25932.0,143.09,144.62,143.05,143.96,25932.0
2020-03-27 13:10:00,144.13,144.2,142.22,142.69,7940.0,144.13,144.2,142.22,142.69,7940.0
2020-03-27 13:20:00,142.78,143.05,142.44,142.85,10556.0,142.78,143.05,142.44,142.85,10556.0
2020-03-27 13:30:00,142.83,144.29,142.82,144.14,12821.0,142.83,144.29,142.82,144.14,12821.0
2020-03-27 13:40:00,144.43,144.57,144.01,144.43,21042.0,144.43,144.57,144.01,144.43,21042.0
2020-03-27 13:50:00,144.99,144.99,143.7,143.99,11355.0,144.99,144.99,143.7,143.99,11355.0
2020-03-27 14:00:00,143.68,144.4,143.45,144.25,13292.0,143.68,144.4,143.45,144.25,13292.0
2020-03-27 14:10:00,143.9,144.99,143.9,144.68,6045.0,143.9,144.99,143.9,144.68,6045.0
2020-03-27 14:20:00,144.54,145.36,144.46,144.71,8722.0,144.54,145.36,144.46,144.71,8722.0
2020-03-27 14:30:00,144.69,145.03,144.44,144.51,21677.0,144.69,145.03,144.44,144.51,21677.0
2020-03-27 14:40:00,144.65,144.65,143.35,143.98,13860.0,144.65,144.65,143.35,143.98,13860.0
2020-03-27 14:50:00,144.03,145.17,143.48,145.17,22178.0,144.03,145.17,143.48,145.17,22178.0
2020-03-27 15:00:00,145.06,145.77,144.77,145.37,21045.0,145.06,145.77,144.77,145.37,21045.0
2020-03-27 15:10:00,145.36,145.84,144.64,144.64,32763.0,145.36,145.84,144.64,144.64,32763.0
2020-03-27 15:20:00,144.77,146.62,144.19,145.78,30841.0,144.77,146.62,144.19,145.78,30841.0
2020-03-27 15:30:00,145.78,145.85,144.76,145.02,26000.0,145.78,145.85,144.76,145.02,26000.0
2020-03-27 15:40:00,144.89,145.02,143.49,143.66,30403.0,144.89,145.02,143.49,143.66,30403.0
2020-03-27 15:50:00,143.68,146.43,143.66,145.68,245698.0,143.68,146.43,143.66,145.68,245698.0
2020-03-30 09:30:00,147.72,150.78,147.02,150.53,58741.0,147.72,150.78,147.02,150.53,58741.0
2020-03-30 09:40:00,150.62,150.72,145.49,146.37,33427.0,150.62,150.72,145.49,146.37,33427.0
2020-03-30 09:50:00,145.58,148.81,145.24,147.64,25008.0,145.58,148.81,145.24,147.64,25008.0
2020-03-30 10:00:00,147.65,149.0,147.57,148.6,16172.0,147.65,149.0,147.57,148.6,16172.0
2020-03-30 10:10:00,148.67,149.6,147.07,148.54,39044.0,148.67,149.6,147.07,148.54,39044.0
2020-03-30 10:20:00,148.45,149.8,148.45,149.28,19122.0,148.45,149.8,148.45,149.28,19122.0
2020-03-30 10:30:00,149.32,150.8,149.0,150.72,58836.0,149.32,150.8,149.0,150.72,58836.0
2020-03-30 10:40:00,150.54,150.9,150.0,150.43,26231.0,150.54,150.9,150.0,150.43,26231.0
2020-03-30 10:50:00,150.51,150.65,149.01,149.59,14031.0,150.51,150.65,149.01,149.59,14031.0
2020-03-30 11:00:00,149.66,151.5,149.48,151.16,26043.0,149.66,151.5,149.48,151.16,26043.0
2020-03-30 11:10:00,151.01,151.31,150.66,151.03,13664.0,151.01,151.31,150.66,151.03,13664.0
2020-03-30 11:20:00,151.19,151.62,150.79,151.25,13186.0,151.19,151.62,150.79,151.25,13186.0
2020-03-30 11:30:00,151.25,151.66,151.07,151.19,19369.0,151.25,151.66,151.07,151.19,19369.0
2020-03-30 11:40:00,151.29,151.73,151.19,151.33,14111.0,151.29,151.73,151.19,151.33,14111.0
2020-03-30 11:50:00,151.33,151.87,150.78,151.81,15208.0,151.33,151.87,150.78,151.81,15208.0
2020-03-30 12:00:00,151.65,151.91,151.01,151.85,18525.0,151.65,151.91,151.01,151.85,18525.0
2020-03-30 12:10:00,151.78,152.65,151.61,152.29,46551.0,151.78,152.65,151.61,152.29,46551.0
2020-03-30 12:20:00,152.26,152.58,152.01,152.43,19347.0,152.26,152.58,152.01,152.43,19347.0
2020-03-30 12:30:00,152.42,153.65,152.13,153.65,24241.0,152.42,153.65,152.13,153.65,24241.0
2020-03-30 12:40:00,153.4,153.4,152.11,152.46,14878.0,153.4,153.4,152.11,152.46,14878.0
2020-03-30 12:50:00,152.48,154.12,152.48,153.65,11435.0,152.48,154.12,152.48,153.65,11435.0
2020-03-30 13:00:00,153.68,153.82,152.85,153.09,30864.0,153.68,153.82,152.85,153.09,30864.0
2020-03-30 13:10:00,153.1,154.09,152.76,153.58,24633.0,153.1,154.09,152.76,153.58,24633.0
2020-03-30 13:20:00,153.56,153.78,153.18,153.5,10000.0,153.56,153.78,153.18,153.5,10000.0
2020-03-30 13:30:00,153.36,153.87,153.05,153.3,13484.0,153.36,153.87,153.05,153.3,13484.0
2020-03-30 13:40:00,153.29,153.69,152.82,153.25,14613.0,153.29,153.69,152.82,153.25,14613.0
2020-03-30 13:50:00,153.46,153.69,153.02,153.23,20914.0,153.46,153.69,153.02,153.23,20914.0
2020-03-30 14:00:00,153.21,154.28,152.99,154.2,29264.0,153.21,154.28,152.99,154.2,29264.0
2020-03-30 14:10:00,154.02,154.27,153.53,154.24,27821.0,154.02,154.27,153.53,154.24,27821.0
2020-03-30 14:20:00,154.06,154.77,153.69,154.75,31944.0,154.06,154.77,153.69,154.75,31944.0
2020-03-30 14:30:00,154.64,155.0,154.13,154.83,33766.0,154.64,155.0,154.13,154.83,33766.0
2020-03-30 14:40:00,154.82,156.16,154.79,155.5,33975.0,154.82,156.16,154.79,155.5,33975.0
2020-03-30 14:50:00,155.5,156.08,155.0,155.26,29079.0,155.5,156.08,155.0,155.26,29079.0
2020-03-30 15:00:00,155.33,156.64,155.33,156.48,25207.0,155.33,156.64,155.33,156.48,25207.0
2020-03-30 15:10:00,156.36,157.4,156.04,157.1,65048.0,156.36,157.4,156.04,157.1,65048.0
2020-03-30 15:20:00,157.0,157.49,156.51,157.13,57113.0,157.0,157.49,156.51,157.13,57113.0
2020-03-30 15:30:00,157.18,157.46,156.93,157.11,49883.0,157.18,157.46,156.93,157.11,49883.0
2020-03-30 15:40:00,157.19,158.0,156.93,157.09,62557.0,157.19,158.0,156.93,157.09,62557.0
2020-03-30 15:50:00,157.13,157.95,156.91,157.94,200950.0,157.13,157.95,156.91,157.94,200950.0
2020-03-31 09:30:00,156.87,157.9,154.48,155.87,94788.0,156.87,157.9,154.48,155.87,94788.0
2020-03-31 09:40:00,155.86,157.14,155.07,156.71,35185.0,155.86,157.14,155.07,156.71,35185.0
2020-03-31 09:50:00,156.27,157.04,155.72,155.99,63614.0,156.27,157.04,155.72,155.99,63614.0
2020-03-31 10:00:00,155.76,158.0,155.58,156.92,32033.0,155.76,158.0,155.58,156.92,32033.0
2020-03-31 10:10:00,157.2,158.52,156.96,158.06,42053.0,157.2,158.52,156.96,158.06,42053.0
2020-03-31 10:20:00,158.23,158.25,156.8,158.11,35586.0,158.23,158.25,156.8,158.11,35586.0
2020-03-31 10:30:00,157.93,158.7,157.75,157.97,23663.0,157.93,158.7,157.75,157.97,23663.0
2020-03-31 10:40:00,158.05,158.23,156.62,157.24,24575.0,158.05,158.23,156.62,157.24,24575.0
2020-03-31 10:50:00,157.3,157.74,157.0,157.62,24086.0,157.3,157.74,157.0,157.62,24086.0
2020-03-31 11:00:00,157.39,157.42,156.35,156.97,23023.0,157.39,157.42,156.35,156.97,23023.0
2020-03-31 11:10:00,157.19,157.85,156.97,157.6,46384.0,157.19,157.85,156.97,157.6,46384.0
2020-03-31 11:20:00,157.59,158.53,157.02,158.53,43695.0,157.59,158.53,157.02,158.53,43695.0
2020-03-31 11:30:00,158.42,159.12,157.38,157.39,63010.0,158.42,159.12,157.38,157.39,63010.0
2020-03-31 11:40:00,157.36,158.01,157.1,157.77,25243.0,157.36,158.01,157.1,157.77,25243.0
2020-03-31 11:50:00,158.0,158.77,157.47,158.56,13702.0,158.0,158.77,157.47,158.56,13702.0
2020-03-31 12:00:00,158.55,158.61,157.88,158.22,8834.0,158.55,158.61,157.88,158.22,8834.0
2020-03-31 12:10:00,158.33,158.72,157.33,157.57,17441.0,158.33,158.72,157.33,157.57,17441.0
2020-03-31 12:20:00,157.56,157.58,156.68,156.93,26168.0,157.56,157.58,156.68,156.93,26168.0
2020-03-31 12:30:00,156.93,157.21,156.18,156.31,17020.0,156.93,157.21,156.18,156.31,17020.0
2020-03-31 12:40:00,156.49,157.8,156.49,157.8,8773.0,156.49,157.8,156.49,157.8,8773.0
2020-03-31 12:50:00,157.8,157.81,156.59,156.76,17723.0,157.8,157.81,156.59,156.76,17723.0
2020-03-31 13:00:00,156.77,157.38,156.77,157.31,17686.0,156.77,157.38,156.77,157.31,17686.0
2020-03-31 13:10:00,157.71,157.94,157.12,157.37,20146.0,157.71,157.94,157.12,157.37,20146.0
2020-03-31 13:20:00,157.27,157.76,156.78,157.13,19524.0,157.27,157.76,156.78,157.13,19524.0
2020-03-31 13:30:00,156.89,157.57,156.64,157.04,6628.0,156.89,157.57,156.64,157.04,6628.0
2020-03-31 13:40:00,157.04,157.37,156.8,157.07,7865.0,157.04,157.37,156.8,157.07,7865.0
2020-03-31 13:50:00,156.99,158.35,156.73,158.2,14000.0,156.99,158.35,156.73,158.2,14000.0
2020-03-31 14:00:00,158.21,158.45,157.85,157.91,6333.0,158.21,158.45,157.85,157.91,6333.0
2020-03-31 14:10:00,157.94,158.33,157.51,158.12,14779.0,157.94,158.33,157.51,158.12,14779.0
2020-03-31 14:20:00,158.16,158.16,157.49,157.51,12564.0,158.16,158.16,157.49,157.51,12564.0
2020-03-31 14:30:00,157.65,157.85,157.32,157.42,10400.0,157.65,157.85,157.32,157.42,10400.0
2020-03-31 14:40:00,157.34,157.8,156.7,157.12,10224.0,157.34,157.8,156.7,157.12,10224.0
2020-03-31 14:50:00,157.16,157.73,156.9,157.32,8774.0,157.16,157.73,156.9,157.32,8774.0
2020-03-31 15:00:00,157.37,157.37,156.61,156.83,32070.0,157.37,157.37,156.61,156.83,32070.0
2020-03-31 15:10:00,156.96,157.09,155.5,155.54,46071.0,156.96,157.09,155.5,155.54,46071.0
2020-03-31 15:20:00,155.58,156.18,155.4,155.77,44150.0,155.58,156.18,155.4,155.77,44150.0
2020-03-31 15:30:00,155.56,157.22,155.56,157.22,18779.0,155.56,157.22,155.56,157.22,18779.0
2020-03-31 15:40:00,157.16,157.2,155.53,155.53,21812.0,157.16,157.2,155.53,155.53,21812.0
2020-03-31 15:50:00,155.9,156.88,155.47,156.36,70074.0,155.9,156.88,155.47,156.36,70074.0
2020-04-01 09:30:00,150.34,153.59,149.0,152.5,93968.0,150.34,153.59,149.0,152.5,93968.0
2020-04-01 09:40:00,152.59,154.76,152.59,154.49,25958.0,152.59,154.76,152.59,154.49,25958.0
2020-04-01 09:50:00,154.12,156.85,153.93,156.45,32669.0,154.12,156.85,153.93,156.45,32669.0
2020-04-01 10:00:00,156.76,156.9,155.08,155.97,16205.0,156.76,156.9,155.08,155.97,16205.0
2020-04-01 10:10:00,156.16,156.25,155.0,155.21,17097.0,156.16,156.25,155.0,155.21,17097.0
2020-04-01 10:20:00,155.39,156.21,155.01,155.8,12417.0,155.39,156.21,155.01,155.8,12417.0
2020-04-01 10:30:00,155.47,156.49,155.34,156.09,21373.0,155.47,156.49,155.34,156.09,21373.0
2020-04-01 10:40:00,155.98,157.28,155.03,157.14,15466.0,155.98,157.28,155.03,157.14,15466.0
2020-04-01 10:50:00,157.23,158.26,156.83,157.63,29061.0,157.23,158.26,156.83,157.63,29061.0
2020-04-01 11:00:00,157.6,159.0,157.41,158.61,21466.0,157.6,159.0,157.41,158.61,21466.0
2020-04-01 11:10:00,158.65,159.48,157.51,158.66,32396.0,158.65,159.48,157.51,158.66,32396.0
2020-04-01 11:20:00,158.67,158.72,157.25,157.47,38472.0,158.67,158.72,157.25,157.47,38472.0
2020-04-01 11:30:00,157.47,158.81,157.2,157.55,40511.0,157.47,158.81,157.2,157.55,40511.0
2020-04-01 11:40:00,157.62,158.0,156.85,157.48,19991.0,157.62,158.0,156.85,157.48,19991.0
2020-04-01 11:50:00,157.64,157.91,157.07,157.69,29550.0,157.64,157.91,157.07,157.69,29550.0
2020-04-01 12:00:00,157.58,157.77,155.43,155.83,21322.0,157.58,157.77,155.43,155.83,21322.0
2020-04-01 12:10:00,155.93,156.55,155.77,156.1,14615.0,155.93,156.55,155.77,156.1,14615.0
2020-04-01 12:20:00,156.15,156.57,155.02,155.02,10816.0,156.15,156.57,155.02,155.02,10816.0
2020-04-01 12:30:00,155.19,155.61,154.41,154.41,15950.0,155.19,155.61,154.41,154.41,15950.0
2020-04-01 12:40:00,154.61,154.94,153.08,153.29,25791.0,154.61,154.94,153.08,153.29,25791.0
2020-04-01 12:50:00,153.31,154.47,153.22,154.26,40028.0,153.31,154.47,153.22,154.26,40028.0
2020-04-01 13:00:00,154.28,155.78,154.02,155.13,34499.0,154.28,155.78,154.02,155.13,34499.0
2020-04-01 13:10:00,155.13,155.65,154.06,154.91,31994.0,155.13,155.65,154.06,154.91,31994.0
2020-04-01 13:20:00,154.93,156.0,154.93,155.25,26302.0,154.93,156.0,154.93,155.25,26302.0
2020-04-01 13:30:00,155.25,156.09,154.94,155.26,27912.0,155.25,156.09,154.94,155.26,27912.0
2020-04-01 13:40:00,155.35,155.75,155.07,155.62,17463.0,155.35,155.75,155.07,155.62,17463.0
2020-04-01 13:50:00,155.41,156.15,155.14,156.0,11627.0,155.41,156.15,155.14,156.0,11627.0
2020-04-01 14:00:00,156.19,156.19,154.86,155.37,17719.0,156.19,156.19,154.86,155.37,17719.0
2020-04-01 14:10:00,155.37,155.83,155.02,155.14,29981.0,155.37,155.83,155.02,155.14,29981.0
2020-04-01 14:20:00,155.44,155.64,154.9,155.38,21680.0,155.44,155.64,154.9,155.38,21680.0
2020-04-01 14:30:00,155.38,155.51,154.47,155.42,38509.0,155.38,155.51,154.47,155.42,38509.0
2020-04-01 14:40:00,155.43,155.72,155.03,155.41,15312.0,155.43,155.72,155.03,155.41,15312.0
2020-04-01 14:50:00,155.33,155.56,154.78,154.95,22916.0,155.33,155.56,154.78,154.95,22916.0
2020-04-01 15:00:00,155.0,155.58,154.88,154.94,34738.0,155.0,155.58,154.88,154.94,34738.0
2020-04-01 15:10:00,155.32,155.32,154.05,154.29,27606.0,155.32,155.32,154.05,154.29,27606.0
2020-04-01 15:20:00,154.16,154.22,152.69,153.02,23898.0,154.16,154.22,152.69,153.02,23898.0
2020-04-01 15:30:00,153.11,153.65,153.07,153.14,19272.0,153.11,153.65,153.07,153.14,19272.0
2020-04-01 15:40:00,153.03,153.95,152.55,153.79,52001.0,153.03,153.95,152.55,153.79,52001.0
2020-04-01 15:50:00,153.6,154.3,152.79,153.49,104479.0,153.6,154.3,152.79,153.49,104479.0
2020-04-02 09:30:00,148.52,153.03,148.25,149.9,102191.0,148.52,153.03,148.25,149.9,102191.0
2020-04-02 09:40:00,149.88,151.24,148.47,148.69,39289.0,149.88,151.24,148.47,148.69,39289.0
2020-04-02 09:50:00,148.69,151.79,148.24,151.04,28591.0,148.69,151.79,148.24,151.04,28591.0
2020-04-02 10:00:00,151.05,153.99,150.04,153.66,26742.0,151.05,153.99,150.04,153.66,26742.0
2020-04-02 10:10:00,153.95,154.55,153.26,154.4,30415.0,153.95,154.55,153.26,154.4,30415.0
2020-04-02 10:20:00,154.63,156.0,154.04,155.99,22647.0,154.63,156.0,154.04,155.99,22647.0
2020-04-02 10:30:00,156.17,157.93,155.34,156.3,24983.0,156.17,157.93,155.34,156.3,24983.0
2020-04-02 10:40:00,156.65,157.09,155.05,155.31,13664.0,156.65,157.09,155.05,155.31,13664.0
2020-04-02 10:50:00,155.06,156.99,153.82,156.99,17489.0,155.06,156.99,153.82,156.99,17489.0
2020-04-02 11:00:00,156.81,156.92,155.37,156.69,50927.0,156.81,156.92,155.37,156.69,50927.0
2020-04-02 11:10:00,156.67,158.59,156.24,157.78,34302.0,156.67,158.59,156.24,157.78,34302.0
2020-04-02 11:20:00,157.85,158.55,157.06,157.22,16650.0,157.85,158.55,157.06,157.22,16650.0
2020-04-02 11:30:00,157.25,158.12,155.63,155.8,15327.0,157.25,158.12,155.63,155.8,15327.0
2020-04-02 11:40:00,155.94,157.12,155.79,156.99,38997.0,155.94,157.12,155.79,156.99,38997.0
2020-04-02 11:50:00,157.13,157.14,156.23,156.56,21496.0,157.13,157.14,156.23,156.56,21496.0
2020-04-02 12:00:00,156.69,157.27,155.43,156.8,10167.0,156.69,157.27,155.43,156.8,10167.0
2020-04-02 12:10:00,156.74,157.11,156.26,156.67,17511.0,156.74,157.11,156.26,156.67,17511.0
2020-04-02 12:20:00,156.58,156.6,155.06,155.33,14183.0,156.58,156.6,155.06,155.33,14183.0
2020-04-02 12:30:00,155.3,155.99,155.29,155.99,2892.0,155.3,155.99,155.29,155.99,2892.0
2020-04-02 12:40:00,155.99,156.27,155.61,156.13,7880.0,155.99,156.27,155.61,156.13,7880.0
2020-04-02 12:50:00,156.13,156.34,155.55,155.55,11306.0,156.13,156.34,155.55,155.55,11306.0
2020-04-02 13:00:00,155.63,155.97,155.03,155.33,7250.0,155.63,155.97,155.03,155.33,7250.0
2020-04-02 13:10:00,155.35,155.35,154.65,154.94,10028.0,155.35,155.35,154.65,154.94,10028.0
2020-04-02 13:20:00,154.86,155.71,154.76,155.06,6408.0,154.86,155.71,154.76,155.06,6408.0
2020-04-02 13:30:00,155.31,155.31,154.6,154.95,11153.0,155.31,155.31,154.6,154.95,11153.0
2020-04-02 13:40:00,154.76,155.6,154.69,155.06,9290.0,154.76,155.6,154.69,155.06,9290.0
2020-04-02 13:50:00,154.91,155.5,154.34,154.34,9618.0,154.91,155.5,154.34,154.34,9618.0
2020-04-02 14:00:00,154.36,154.42,152.4,153.01,16917.0,154.36,154.42,152.4,153.01,16917.0
2020-04-02 14:10:00,152.97,153.31,152.04,152.5,25753.0,152.97,153.31,152.04,152.5,25753.0
2020-04-02 14:20:00,152.25,153.08,152.25,152.81,10695.0,152.25,153.08,152.25,152.81,10695.0
2020-04-02 14:30:00,152.69,153.25,152.16,153.25,19936.0,152.69,153.25,152.16,153.25,19936.0
2020-04-02 14:40:00,153.19,153.19,152.25,152.66,11118.0,153.19,153.19,152.25,152.66,11118.0
2020-04-02 14:50:00,152.81,154.44,152.81,154.43,13895.0,152.81,154.44,152.81,154.43,13895.0
2020-04-02 15:00:00,154.42,154.51,152.88,153.31,19205.0,154.42,154.51,152.88,153.31,19205.0
2020-04-02 15:10:00,153.34,153.94,152.8,153.93,15982.0,153.34,153.94,152.8,153.93,15982.0
2020-04-02 15:20:00,153.76,154.06,153.36,153.89,12614.0,153.76,154.06,153.36,153.89,12614.0
2020-04-02 15:30:00,154.06,154.27,153.26,153.62,18370.0,154.06,154.27,153.26,153.62,18370.0
2020-04-02 15:40:00,153.82,154.74,153.21,153.66,26802.0,153.82,154.74,153.21,153.66,26802.0
2020-04-02 15:50:00,153.77,156.15,153.66,156.13,74155.0,153.77,156.15,153.66,156.13,74155.0
2020-04-03 09:30:00,154.75,155.97,153.77,155.3,37281.0,154.75,155.97,153.77,155.3,37281.0
2020-04-03 09:40:00,155.52,156.31,154.92,154.92,14938.0,155.52,156.31,154.92,154.92,14938.0
2020-04-03 09:50:00,154.87,156.35,154.87,156.28,14314.0,154.87,156.35,154.87,156.28,14314.0
2020-04-03 10:00:00,156.36,157.72,155.72,156.92,13627.0,156.36,157.72,155.72,156.92,13627.0
2020-04-03 10:10:00,156.73,157.36,156.09,156.55,5870.0,156.73,157.36,156.09,156.55,5870.0
2020-04-03 10:20:00,156.54,157.2,155.91,156.32,13313.0,156.54,157.2,155.91,156.32,13313.0
2020-04-03 10:30:00,156.24,156.48,155.75,156.06,12358.0,156.24,156.48,155.75,156.06,12358.0
2020-04-03 10:40:00,156.17,156.29,155.66,155.96,7721.0,156.17,156.29,155.66,155.96,7721.0
2020-04-03 10:50:00,155.78,155.8,155.1,155.63,16060.0,155.78,155.8,155.1,155.63,16060.0
2020-04-03 11:00:00,155.38,156.3,155.3,156.15,9218.0,155.38,156.3,155.3,156.15,9218.0
2020-04-03 11:10:00,156.02,156.2,155.09,155.37,10421.0,156.02,156.2,155.09,155.37,10421.0
2020-04-03 11:20:00,155.45,155.66,153.71,153.96,22961.0,155.45,155.66,153.71,153.96,22961.0
2020-04-03 11:30:00,153.75,154.18,153.41,154.02,13350.0,153.75,154.18,153.41,154.02,13350.0
2020-04-03 11:40:00,154.17,154.17,152.96,152.96,22270.0,154.17,154.17,152.96,152.96,22270.0
2020-04-03 11:50:00,152.96,153.27,152.69,152.99,58521.0,152.96,153.27,152.69,152.99,58521.0
2020-04-03 12:00:00,152.99,153.64,152.79,153.09,42744.0,152.99,153.64,152.79,153.09,42744.0
2020-04-03 12:10:00,153.09,153.61,152.42,152.42,23148.0,153.09,153.61,152.42,152.42,23148.0
2020-04-03 12:20:00,152.47,153.41,152.47,152.9,27766.0,152.47,153.41,152.47,152.9,27766.0
2020-04-03 12:30:00,152.88,153.18,152.3,152.91,11218.0,152.88,153.18,152.3,152.91,11218.0
2020-04-03 12:40:00,153.13,153.15,152.38,152.38,12847.0,153.13,153.15,152.38,152.38,12847.0
2020-04-03 12:50:00,152.44,153.12,152.44,152.73,12788.0,152.44,153.12,152.44,152.73,12788.0
2020-04-03 13:00:00,152.82,152.99,152.43,152.8,9789.0,152.82,152.99,152.43,152.8,9789.0
2020-04-03 13:10:00,152.66,152.66,152.07,152.32,9237.0,152.66,152.66,152.07,152.32,9237.0
2020-04-03 13:20:00,152.4,152.45,151.87,152.19,7089.0,152.4,152.45,151.87,152.19,7089.0
2020-04-03 13:30:00,152.14,152.15,151.35,151.36,11340.0,152.14,152.15,151.35,151.36,11340.0
2020-04-03 13:40:00,151.23,151.23,150.18,150.22,28345.0,151.23,151.23,150.18,150.22,28345.0
2020-04-03 13:50:00,150.17,150.27,149.53,149.68,27781.0,150.17,150.27,149.53,149.68,27781.0
2020-04-03 14:00:00,149.76,150.1,149.17,149.5,27651.0,149.76,150.1,149.17,149.5,27651.0
2020-04-03 14:10:00,149.5,149.56,148.69,148.72,24571.0,149.5,149.56,148.69,148.72,24571.0
2020-04-03 14:20:00,148.77,149.92,148.71,149.85,27858.0,148.77,149.92,148.71,149.85,27858.0
2020-04-03 14:30:00,149.96,150.15,149.46,149.78,22895.0,149.96,150.15,149.46,149.78,22895.0
2020-04-03 14:40:00,149.75,149.86,149.32,149.47,32607.0,149.75,149.86,149.32,149.47,32607.0
2020-04-03 14:50:00,149.52,151.38,149.37,150.87,21718.0,149.52,151.38,149.37,150.87,21718.0
2020-04-03 15:00:00,150.91,151.16,149.63,149.87,23336.0,150.91,151.16,149.63,149.87,23336.0
2020-04-03 15:10:00,149.82,150.0,149.14,149.74,26697.0,149.82,150.0,149.14,149.74,26697.0
2020-04-03 15:20:00,149.57,150.06,149.36,149.85,23910.0,149.57,150.06,149.36,149.85,23910.0
2020-04-03 15:30:00,149.85,150.0,148.87,148.87,53721.0,149.85,150.0,148.87,148.87,53721.0
2020-04-03 15:40:00,148.98,149.16,148.5,148.71,67695.0,148.98,149.16,148.5,148.71,67695.0
2020-04-03 15:50:00,148.72,150.47,148.72,150.12,123857.0,148.72,150.47,148.72,150.12,123857.0
2020-04-06 09:30:00,152.5,155.98,151.87,155.0,41760.0,152.5,155.98,151.87,155.0,41760.0
2020-04-06 09:40:00,155.44,155.99,154.01,154.5,28134.0,155.44,155.99,154.01,154.5,28134.0
2020-04-06 09:50:00,154.59,156.11,154.37,155.36,42265.0,154.59,156.11,154.37,155.36,42265.0
2020-04-06 10:00:00,155.13,155.49,153.65,154.81,21650.0,155.13,155.49,153.65,154.81,21650.0
2020-04-06 10:10:00,154.83,155.25,153.74,154.99,12521.0,154.83,155.25,153.74,154.99,12521.0
2020-04-06 10:20:00,155.27,155.52,154.8,155.09,11183.0,155.27,155.52,154.8,155.09,11183.0
2020-04-06 10:30:00,155.07,155.87,154.11,155.57,14860.0,155.07,155.87,154.11,155.57,14860.0
2020-04-06 10:40:00,155.57,155.96,154.44,155.25,9390.0,155.57,155.96,154.44,155.25,9390.0
2020-04-06 10:50:00,155.3,155.31,154.11,155.07,19907.0,155.3,155.31,154.11,155.07,19907.0
2020-04-06 11:00:00,155.05,155.79,154.29,155.78,19655.0,155.05,155.79,154.29,155.78,19655.0
2020-04-06 11:10:00,155.79,156.0,154.26,154.28,14301.0,155.79,156.0,154.26,154.28,14301.0
2020-04-06 11:20:00,154.35,155.05,154.1,154.71,6845.0,154.35,155.05,154.1,154.71,6845.0
2020-04-06 11:30:00,154.63,154.96,153.54,153.92,5929.0,154.63,154.96,153.54,153.92,5929.0
2020-04-06 11:40:00,154.05,154.3,153.65,154.06,8459.0,154.05,154.3,153.65,154.06,8459.0
2020-04-06 11:50:00,154.16,154.86,153.01,154.82,19271.0,154.16,154.86,153.01,154.82,19271.0
2020-04-06 12:00:00,154.53,155.0,154.14,154.95,14932.0,154.53,155.0,154.14,154.95,14932.0
2020-04-06 12:10:00,154.72,154.95,154.58,154.8,9968.0,154.72,154.95,154.58,154.8,9968.0
2020-04-06 12:20:00,154.96,155.08,154.56,154.96,16042.0,154.96,155.08,154.56,154.96,16042.0
2020-04-06 12:30:00,154.89,154.97,154.18,154.24,11209.0,154.89,154.97,154.18,154.24,11209.0
2020-04-06 12:40:00,154.26,154.55,153.9,153.97,16241.0,154.26,154.55,153.9,153.97,16241.0
2020-04-06 12:50:00,154.03,154.85,153.99,154.8,5968.0,154.03,154.85,153.99,154.8,5968.0
2020-04-06 13:00:00,154.85,155.43,154.49,155.26,13509.0,154.85,155.43,154.49,155.26,13509.0
2020-04-06 13:10:00,155.44,155.59,154.81,155.16,20353.0,155.44,155.59,154.81,155.16,20353.0
2020-04-06 13:20:00,155.38,155.38,154.59,154.69,11403.0,155.38,155.38,154.59,154.69,11403.0
2020-04-06 13:30:00,154.82,155.38,154.78,155.16,11450.0,154.82,155.38,154.78,155.16,11450.0
2020-04-06 13:40:00,155.38,155.49,155.08,155.29,7273.0,155.38,155.49,155.08,155.29,7273.0
2020-04-06 13:50:00,155.18,155.44,154.72,154.98,14102.0,155.18,155.44,154.72,154.98,14102.0
2020-04-06 14:00:00,154.97,155.08,154.66,154.74,9576.0,154.97,155.08,154.66,154.74,9576.0
2020-04-06 14:10:00,154.64,154.72,153.68,153.92,9281.0,154.64,154.72,153.68,153.92,9281.0
2020-04-06 14:20:00,153.83,154.4,153.7,153.71,13970.0,153.83,154.4,153.7,153.71,13970.0
2020-04-06 14:30:00,153.97,154.01,153.69,153.95,15144.0,153.97,154.01,153.69,153.95,15144.0
2020-04-06 14:40:00,154.0,154.41,153.83,154.27,11140.0,154.0,154.41,153.83,154.27,11140.0
2020-04-06 14:50:00,154.26,154.36,153.96,154.15,7868.0,154.26,154.36,153.96,154.15,7868.0
2020-04-06 15:00:00,154.32,154.96,154.03,154.82,21082.0,154.32,154.96,154.03,154.82,21082.0
2020-04-06 15:10:00,154.84,155.03,154.49,154.68,16391.0,154.84,155.03,154.49,154.68,16391.0
2020-04-06 15:20:00,154.58,155.44,154.58,155.44,21418.0,154.58,155.44,154.58,155.44,21418.0
2020-04-06 15:30:00,155.4,155.82,154.99,155.7,26288.0,155.4,155.82,154.99,155.7,26288.0
2020-04-06 15:40:00,155.72,156.5,155.56,155.73,58490.0,155.72,156.5,155.56,155.73,58490.0
2020-04-06 15:50:00,155.92,157.62,155.79,156.63,79620.0,155.92,157.62,155.79,156.63,79620.0
2020-04-07 09:30:00,159.44,160.0,156.26,157.18,72269.0,159.44,160.0,156.26,157.18,72269.0
2020-04-07 09:40:00,157.26,159.42,156.7,158.1,40746.0,157.26,159.42,156.7,158.1,40746.0
2020-04-07 09:50:00,158.27,159.2,157.42,158.64,31735.0,158.27,159.2,157.42,158.64,31735.0
2020-04-07 10:00:00,158.54,158.9,157.05,157.27,20581.0,158.54,158.9,157.05,157.27,20581.0
2020-04-07 10:10:00,157.48,157.74,156.03,157.25,19716.0,157.48,157.74,156.03,157.25,19716.0
2020-04-07 10:20:00,157.56,157.9,156.34,156.36,15131.0,157.56,157.9,156.34,156.36,15131.0
2020-04-07 10:30:00,156.62,157.77,156.42,156.42,18719.0,156.62,157.77,156.42,156.42,18719.0
2020-04-07 10:40:00,156.36,156.78,155.04,155.35,19599.0,156.36,156.78,155.04,155.35,19599.0
2020-04-07 10:50:00,155.35,156.27,155.29,155.55,22615.0,155.35,156.27,155.29,155.55,22615.0
2020-04-07 11:00:00,155.6,155.67,153.14,154.4,26976.0,155.6,155.67,153.14,154.4,26976.0
2020-04-07 11:10:00,154.61,155.65,153.81,154.65,11746.0,154.61,155.65,153.81,154.65,11746.0
2020-04-07 11:20:00,154.65,155.25,154.0,155.25,24587.0,154.65,155.25,154.0,155.25,24587.0
2020-04-07 11:30:00,155.25,155.9,155.21,155.37,17377.0,155.25,155.9,155.21,155.37,17377.0
2020-04-07 11:40:00,155.53,156.23,155.19,155.69,25799.0,155.53,156.23,155.19,155.69,25799.0
2020-04-07 11:50:00,155.54,155.69,154.62,154.96,11935.0,155.54,155.69,154.62,154.96,11935.0
2020-04-07 12:00:00,155.01,156.49,155.01,156.39,11146.0,155.01,156.49,155.01,156.39,11146.0
2020-04-07 12:10:00,156.39,156.55,155.85,155.96,19367.0,156.39,156.55,155.85,155.96,19367.0
2020-04-07 12:20:00,156.07,156.14,155.39,155.72,12702.0,156.07,156.14,155.39,155.72,12702.0
2020-04-07 12:30:00,155.75,156.02,155.52,155.6,10053.0,155.75,156.02,155.52,155.6,10053.0
2020-04-07 12:40:00,155.4,155.81,155.17,155.63,9210.0,155.4,155.81,155.17,155.63,9210.0
2020-04-07 12:50:00,155.93,155.94,155.19,155.42,12934.0,155.93,155.94,155.19,155.42,12934.0
2020-04-07 13:00:00,155.62,156.14,155.47,155.57,13223.0,155.62,156.14,155.47,155.57,13223.0
2020-04-07 13:10:00,155.55,156.45,155.24,155.82,12609.0,155.55,156.45,155.24,155.82,12609.0
2020-04-07 13:20:00,156.08,156.57,155.83,156.37,5270.0,156.08,156.57,155.83,156.37,5270.0
2020-04-07 13:30:00,156.31,156.4,155.53,155.53,8877.0,156.31,156.4,155.53,155.53,8877.0
2020-04-07 13:40:00,155.44,156.4,155.43,156.16,8325.0,155.44,156.4,155.43,156.16,8325.0
2020-04-07 13:50:00,156.09,156.11,155.47,155.54,5010.0,156.09,156.11,155.47,155.54,5010.0
2020-04-07 14:00:00,155.6,155.69,154.63,154.81,12952.0,155.6,155.69,154.63,154.81,12952.0
2020-04-07 14:10:00,154.95,155.23,153.89,153.89,15482.0,154.95,155.23,153.89,153.89,15482.0
2020-04-07 14:20:00,153.95,154.76,153.65,154.24,14153.0,153.95,154.76,153.65,154.24,14153.0
2020-04-07 14:30:00,154.3,154.46,153.62,153.78,6232.0,154.3,154.46,153.62,153.78,6232.0
2020-04-07 14:40:00,153.76,153.8,153.1,153.22,12181.0,153.76,153.8,153.1,153.22,12181.0
2020-04-07 14:50:00,153.11,153.36,152.56,152.73,8846.0,153.11,153.36,152.56,152.73,8846.0
2020-04-07 15:00:00,152.93,154.56,152.84,154.55,14342.0,152.93,154.56,152.84,154.55,14342.0
2020-04-07 15:10:00,154.63,154.98,154.25,154.55,13163.0,154.63,154.98,154.25,154.55,13163.0
2020-04-07 15:20:00,154.42,154.87,153.7,154.32,20542.0,154.42,154.87,153.7,154.32,20542.0
2020-04-07 15:30:00,153.96,155.22,153.88,155.09,25396.0,153.96,155.22,153.88,155.09,25396.0
2020-04-07 15:40:00,155.08,156.16,154.82,155.53,32052.0,155.08,156.16,154.82,155.53,32052.0
2020-04-07 15:50:00,155.5,155.92,154.26,154.26,78031.0,155.5,155.92,154.26,154.26,78031.0
2020-04-08 09:30:00,156.36,157.61,152.88,153.39,30599.0,156.36,157.61,152.88,153.39,30599.0
2020-04-08 09:40:00,153.38,154.1,152.89,153.44,10150.0,153.38,154.1,152.89,153.44,10150.0
2020-04-08 09:50:00,153.49,153.98,153.11,153.19,14852.0,153.49,153.98,153.11,153.19,14852.0
2020-04-08 10:00:00,153.11,153.71,152.92,153.22,11412.0,153.11,153.71,152.92,153.22,11412.0
2020-04-08 10:10:00,153.06,153.23,152.24,152.77,9395.0,153.06,153.23,152.24,152.77,9395.0
2020-04-08 10:20:00,152.74,154.83,152.64,154.83,11992.0,152.74,154.83,152.64,154.83,11992.0
2020-04-08 10:30:00,154.9,155.45,154.51,155.21,5617.0,154.9,155.45,154.51,155.21,5617.0
2020-04-08 10:40:00,155.21,155.97,154.81,155.65,4625.0,155.21,155.97,154.81,155.65,4625.0
2020-04-08 10:50:00,156.29,156.42,155.38,155.76,11277.0,156.29,156.42,155.38,155.76,11277.0
2020-04-08 11:00:00,155.63,155.75,155.32,155.75,5355.0,155.63,155.75,155.32,155.75,5355.0
2020-04-08 11:10:00,155.72,156.67,155.59,156.67,15647.0,155.72,156.67,155.59,156.67,15647.0
2020-04-08 11:20:00,156.56,157.73,156.51,157.49,8810.0,156.56,157.73,156.51,157.49,8810.0
2020-04-08 11:30:00,157.58,157.89,157.06,157.23,12222.0,157.58,157.89,157.06,157.23,12222.0
2020-04-08 11:40:00,157.23,157.54,157.0,157.31,6128.0,157.23,157.54,157.0,157.31,6128.0
2020-04-08 11:50:00,157.22,157.34,156.87,157.24,4623.0,157.22,157.34,156.87,157.24,4623.0
2020-04-08 12:00:00,157.07,157.89,157.06,157.79,11060.0,157.07,157.89,157.06,157.79,11060.0
2020-04-08 12:10:00,157.71,157.8,157.2,157.58,6726.0,157.71,157.8,157.2,157.58,6726.0
2020-04-08 12:20:00,157.51,158.67,157.48,158.5,19208.0,157.51,158.67,157.48,158.5,19208.0
2020-04-08 12:30:00,158.71,159.1,158.29,159.1,34272.0,158.71,159.1,158.29,159.1,34272.0
2020-04-08 12:40:00,159.01,159.33,158.67,158.74,13533.0,159.01,159.33,158.67,158.74,13533.0
2020-04-08 12:50:00,158.83,158.93,158.38,158.52,7920.0,158.83,158.93,158.38,158.52,7920.0
2020-04-08 13:00:00,158.54,158.88,158.28,158.68,4763.0,158.54,158.88,158.28,158.68,4763.0
2020-04-08 13:10:00,158.59,158.69,158.22,158.35,5837.0,158.59,158.69,158.22,158.35,5837.0
2020-04-08 13:20:00,158.35,158.41,157.84,158.1,8674.0,158.35,158.41,157.84,158.1,8674.0
2020-04-08 13:30:00,158.14,158.23,157.47,157.87,5603.0,158.14,158.23,157.47,157.87,5603.0
2020-04-08 13:40:00,157.96,158.35,157.73,157.73,4751.0,157.96,158.35,157.73,157.73,4751.0
2020-04-08 13:50:00,157.75,158.18,157.51,157.61,4849.0,157.75,158.18,157.51,157.61,4849.0
2020-04-08 14:00:00,157.78,159.11,157.58,159.11,7940.0,157.78,159.11,157.58,159.11,7940.0
2020-04-08 14:10:00,159.05,159.08,158.35,158.43,8430.0,159.05,159.08,158.35,158.43,8430.0
2020-04-08 14:20:00,158.57,159.96,158.56,159.65,17625.0,158.57,159.96,158.56,159.65,17625.0
2020-04-08 14:30:00,159.7,159.78,159.05,159.3,8850.0,159.7,159.78,159.05,159.3,8850.0
2020-04-08 14:40:00,159.44,159.61,158.57,158.57,6965.0,159.44,159.61,158.57,158.57,6965.0
2020-04-08 14:50:00,158.69,159.13,158.44,159.12,9634.0,158.69,159.13,158.44,159.12,9634.0
2020-04-08 15:00:00,159.14,159.54,159.06,159.54,12035.0,159.14,159.54,159.06,159.54,12035.0
2020-04-08 15:10:00,159.51,160.16,159.26,159.78,50767.0,159.51,160.16,159.26,159.78,50767.0
2020-04-08 15:20:00,159.82,160.15,159.61,160.09,28174.0,159.82,160.15,159.61,160.09,28174.0
2020-04-08 15:30:00,160.06,160.45,159.7,159.87,51625.0,160.06,160.45,159.7,159.87,51625.0
2020-04-08 15:40:00,159.97,160.58,159.2,160.44,49448.0,159.97,160.58,159.2,160.44,49448.0
2020-04-08 15:50:00,160.57,161.44,160.0,160.52,135091.0,160.57,161.44,160.0,160.52,135091.0
2020-04-09 09:30:00,160.58,162.0,160.2,160.79,39167.0,160.58,162.0,160.2,160.79,39167.0
2020-04-09 09:40:00,161.07,162.67,160.77,162.33,32156.0,161.07,162.67,160.77,162.33,32156.0
2020-04-09 09:50:00,162.24,163.59,162.0,163.42,36431.0,162.24,163.59,162.0,163.42,36431.0
2020-04-09 10:00:00,163.37,163.96,161.62,161.98,48933.0,163.37,163.96,161.62,161.98,48933.0
2020-04-09 10:10:00,162.29,162.58,159.04,159.64,25538.0,162.29,162.58,159.04,159.64,25538.0
2020-04-09 10:20:00,159.62,160.93,158.56,160.74,22849.0,159.62,160.93,158.56,160.74,22849.0
2020-04-09 10:30:00,160.57,160.72,159.3,160.09,21190.0,160.57,160.72,159.3,160.09,21190.0
2020-04-09 10:40:00,159.95,160.36,159.53,159.75,26672.0,159.95,160.36,159.53,159.75,26672.0
2020-04-09 10:50:00,159.42,160.91,159.41,160.68,19189.0,159.42,160.91,159.41,160.68,19189.0
2020-04-09 11:00:00,160.76,160.98,159.76,159.77,41777.0,160.76,160.98,159.76,159.77,41777.0
2020-04-09 11:10:00,160.22,161.15,158.67,159.3,71377.0,160.22,161.15,158.67,159.3,71377.0
2020-04-09 11:20:00,159.48,160.2,158.89,159.93,7367.0,159.48,160.2,158.89,159.93,7367.0
2020-04-09 11:30:00,160.09,160.13,158.68,159.55,10562.0,160.09,160.13,158.68,159.55,10562.0
2020-04-09 11:40:00,159.71,160.0,159.36,160.0,13764.0,159.71,160.0,159.36,160.0,13764.0
2020-04-09 11:50:00,160.14,160.27,159.37,159.91,21023.0,160.14,160.27,159.37,159.91,21023.0
2020-04-09 12:00:00,160.03,160.61,159.6,159.9,21854.0,160.03,160.61,159.6,159.9,21854.0
2020-04-09 12:10:00,160.07,160.13,159.59,159.98,10608.0,160.07,160.13,159.59,159.98,10608.0
2020-04-09 12:20:00,160.08,160.21,159.86,159.86,8887.0,160.08,160.21,159.86,159.86,8887.0
2020-04-09 12:30:00,159.97,160.72,159.89,160.6,39971.0,159.97,160.72,159.89,160.6,39971.0
2020-04-09 12:40:00,160.75,161.1,160.41,161.0,8822.0,160.75,161.1,160.41,161.0,8822.0
2020-04-09 12:50:00,160.95,161.69,160.88,161.21,5032.0,160.95,161.69,160.88,161.21,5032.0
2020-04-09 13:00:00,161.2,161.72,161.2,161.65,7191.0,161.2,161.72,161.2,161.65,7191.0
2020-04-09 13:10:00,161.42,161.67,161.0,161.58,8388.0,161.42,161.67,161.0,161.58,8388.0
2020-04-09 13:20:00,161.59,162.27,161.41,162.22,6447.0,161.59,162.27,161.41,162.22,6447.0
2020-04-09 13:30:00,162.12,162.5,161.6,161.98,9745.0,162.12,162.5,161.6,161.98,9745.0
2020-04-09 13:40:00,162.16,162.88,162.15,162.17,19568.0,162.16,162.88,162.15,162.17,19568.0
2020-04-09 13:50:00,162.21,162.37,161.71,162.02,14555.0,162.21,162.37,161.71,162.02,14555.0
2020-04-09 14:00:00,162.2,162.57,161.79,162.15,10565.0,162.2,162.57,161.79,162.15,10565.0
2020-04-09 14:10:00,162.15,162.45,161.27,161.56,24578.0,162.15,162.45,161.27,161.56,24578.0
2020-04-09 14:20:00,161.67,162.36,161.39,161.91,8106.0,161.67,162.36,161.39,161.91,8106.0
2020-04-09 14:30:00,161.97,162.5,161.83,161.83,8594.0,161.97,162.5,161.83,161.83,8594.0
2020-04-09 14:40:00,162.06,162.3,161.65,161.68,9158.0,162.06,162.3,161.65,161.68,9158.0
2020-04-09 14:50:00,161.73,162.08,160.93,161.07,13898.0,161.73,162.08,160.93,161.07,13898.0
2020-04-09 15:00:00,161.5,162.1,161.42,161.46,20124.0,161.5,162.1,161.42,161.46,20124.0
2020-04-09 15:10:00,161.65,162.25,161.55,162.04,14380.0,161.65,162.25,161.55,162.04,14380.0
2020-04-09 15:20:00,162.17,162.48,161.77,162.48,16729.0,162.17,162.48,161.77,162.48,16729.0
2020-04-09 15:30:00,162.49,162.72,161.88,162.33,14139.0,162.49,162.72,161.88,162.33,14139.0
2020-04-09 15:40:00,162.13,162.83,162.13,162.31,35289.0,162.13,162.83,162.13,162.31,35289.0
2020-04-09 15:50:00,162.64,162.74,161.69,162.12,43261.0,162.64,162.74,161.69,162.12,43261.0
2020-04-13 09:30:00,161.32,162.0,159.61,161.73,49499.0,161.32,162.0,159.61,161.73,49499.0
2020-04-13 09:40:00,161.32,161.49,159.54,160.24,17481.0,161.32,161.49,159.54,160.24,17481.0
2020-04-13 09:50:00,160.37,160.97,159.57,159.78,11533.0,160.37,160.97,159.57,159.78,11533.0
2020-04-13 10:00:00,159.64,161.74,159.63,161.11,14338.0,159.64,161.74,159.63,161.11,14338.0
2020-04-13 10:10:00,160.87,161.09,159.5,159.63,8163.0,160.87,161.09,159.5,159.63,8163.0
2020-04-13 10:20:00,159.91,159.91,158.36,159.2,24425.0,159.91,159.91,158.36,159.2,24425.0
2020-04-13 10:30:00,159.3,159.86,158.85,159.38,11413.0,159.3,159.86,158.85,159.38,11413.0
2020-04-13 10:40:00,159.23,159.4,158.68,158.69,11172.0,159.23,159.4,158.68,158.69,11172.0
2020-04-13 10:50:00,158.77,158.97,157.36,157.79,13257.0,158.77,158.97,157.36,157.79,13257.0
2020-04-13 11:00:00,157.65,158.0,157.37,157.69,7465.0,157.65,158.0,157.37,157.69,7465.0
2020-04-13 11:10:00,158.07,158.19,157.82,157.89,5865.0,158.07,158.19,157.82,157.89,5865.0
2020-04-13 11:20:00,157.93,158.97,157.89,158.76,5496.0,157.93,158.97,157.89,158.76,5496.0
2020-04-13 11:30:00,158.67,158.73,158.35,158.39,4197.0,158.67,158.73,158.35,158.39,4197.0
2020-04-13 11:40:00,158.31,158.97,158.12,158.72,6873.0,158.31,158.97,158.12,158.72,6873.0
2020-04-13 11:50:00,158.74,159.16,158.56,159.05,7387.0,158.74,159.16,158.56,159.05,7387.0
2020-04-13 12:00:00,159.06,159.31,158.86,159.06,4537.0,159.06,159.31,158.86,159.06,4537.0
2020-04-13 12:10:00,159.18,160.2,159.18,160.19,15278.0,159.18,160.2,159.18,160.19,15278.0
2020-04-13 12:20:00,160.1,160.53,159.97,160.53,12682.0,160.1,160.53,159.97,160.53,12682.0
2020-04-13 12:30:00,160.47,160.59,160.16,160.51,8417.0,160.47,160.59,160.16,160.51,8417.0
2020-04-13 12:40:00,160.5,160.73,160.0,160.7,4967.0,160.5,160.73,160.0,160.7,4967.0
2020-04-13 12:50:00,160.49,160.61,159.93,160.0,3708.0,160.49,160.61,159.93,160.0,3708.0
2020-04-13 13:00:00,160.0,160.67,159.91,160.53,8486.0,160.0,160.67,159.91,160.53,8486.0
2020-04-13 13:10:00,160.59,160.61,160.11,160.42,4588.0,160.59,160.61,160.11,160.42,4588.0
2020-04-13 13:20:00,160.56,160.57,160.12,160.31,5005.0,160.56,160.57,160.12,160.31,5005.0
2020-04-13 13:30:00,160.34,160.86,160.33,160.86,6691.0,160.34,160.86,160.33,160.86,6691.0
2020-04-13 13:40:00,160.79,161.46,160.79,161.22,5995.0,160.79,161.46,160.79,161.22,5995.0
2020-04-13 13:50:00,161.07,161.85,161.07,161.73,10719.0,161.07,161.85,161.07,161.73,10719.0
2020-04-13 14:00:00,161.81,161.92,161.56,161.7,9926.0,161.81,161.92,161.56,161.7,9926.0
2020-04-13 14:10:00,161.78,161.96,161.05,161.96,8813.0,161.78,161.96,161.05,161.96,8813.0
2020-04-13 14:20:00,161.61,161.61,161.0,161.39,5312.0,161.61,161.61,161.0,161.39,5312.0
2020-04-13 14:30:00,161.37,161.78,161.34,161.49,4909.0,161.37,161.78,161.34,161.49,4909.0
2020-04-13 14:40:00,161.39,161.89,161.29,161.59,4817.0,161.39,161.89,161.29,161.59,4817.0
2020-04-13 14:50:00,161.82,162.88,161.77,162.76,20247.0,161.82,162.88,161.77,162.76,20247.0
2020-04-13 15:00:00,162.6,162.69,161.56,161.75,11528.0,162.6,162.69,161.56,161.75,11528.0
2020-04-13 15:10:00,161.56,163.45,161.55,163.31,29106.0,161.56,163.45,161.55,163.31,29106.0
2020-04-13 15:20:00,163.27,163.36,162.65,162.9,11670.0,163.27,163.36,162.65,162.9,11670.0
2020-04-13 15:30:00,162.91,163.42,162.89,163.23,21977.0,162.91,163.42,162.89,163.23,21977.0
2020-04-13 15:40:00,163.23,163.67,162.87,163.55,24275.0,163.23,163.67,162.87,163.55,24275.0
2020-04-13 15:50:00,163.54,163.79,162.8,162.96,61635.0,163.54,163.79,162.8,162.96,61635.0
2020-04-14 09:30:00,165.9,167.9,165.5,167.71,69179.0,165.9,167.9,165.5,167.71,69179.0
2020-04-14 09:40:00,167.51,167.72,165.51,166.5,33275.0,167.51,167.72,165.51,166.5,33275.0
2020-04-14 09:50:00,166.33,168.0,166.31,167.85,29472.0,166.33,168.0,166.31,167.85,29472.0
2020-04-14 10:00:00,167.88,169.36,167.54,168.65,74453.0,167.88,169.36,167.54,168.65,74453.0
2020-04-14 10:10:00,168.39,170.36,168.37,170.09,47064.0,168.39,170.36,168.37,170.09,47064.0
2020-04-14 10:20:00,170.14,170.88,169.62,170.87,43830.0,170.14,170.88,169.62,170.87,43830.0
2020-04-14 10:30:00,170.71,171.49,170.0,170.03,62892.0,170.71,171.49,170.0,170.03,62892.0
2020-04-14 10:40:00,170.0,171.0,169.69,170.1,21155.0,170.0,171.0,169.69,170.1,21155.0
2020-04-14 10:50:00,170.1,170.82,169.82,169.92,28692.0,170.1,170.82,169.82,169.92,28692.0
2020-04-14 11:00:00,169.91,170.4,169.66,169.94,19979.0,169.91,170.4,169.66,169.94,19979.0
2020-04-14 11:10:00,169.84,170.03,169.0,169.0,26689.0,169.84,170.03,169.0,169.0,26689.0
2020-04-14 11:20:00,168.88,169.96,168.48,169.73,18758.0,168.88,169.96,168.48,169.73,18758.0
2020-04-14 11:30:00,169.61,170.93,169.61,170.55,19069.0,169.61,170.93,169.61,170.55,19069.0
2020-04-14 11:40:00,170.5,171.25,170.15,171.14,34929.0,170.5,171.25,170.15,171.14,34929.0
2020-04-14 11:50:00,171.08,172.02,171.08,171.09,41431.0,171.08,172.02,171.08,171.09,41431.0
2020-04-14 12:00:00,171.15,172.08,170.63,171.95,23016.0,171.15,172.08,170.63,171.95,23016.0
2020-04-14 12:10:00,171.94,172.95,171.61,172.89,27344.0,171.94,172.95,171.61,172.89,27344.0
2020-04-14 12:20:00,172.86,173.79,172.85,173.5,60767.0,172.86,173.79,172.85,173.5,60767.0
2020-04-14 12:30:00,173.58,173.76,172.57,173.2,33659.0,173.58,173.76,172.57,173.2,33659.0
2020-04-14 12:40:00,173.15,173.97,173.13,173.31,34710.0,173.15,173.97,173.13,173.31,34710.0
2020-04-14 12:50:00,173.38,174.0,173.31,174.0,15561.0,173.38,174.0,173.31,174.0,15561.0
2020-04-14 13:00:00,173.83,173.98,173.16,173.67,18489.0,173.83,173.98,173.16,173.67,18489.0
2020-04-14 13:10:00,173.74,174.0,173.64,173.88,13064.0,173.74,174.0,173.64,173.88,13064.0
2020-04-14 13:20:00,173.93,174.99,173.93,174.86,29685.0,173.93,174.99,173.93,174.86,29685.0
2020-04-14 13:30:00,174.9,175.59,174.73,174.82,52565.0,174.9,175.59,174.73,174.82,52565.0
2020-04-14 13:40:00,174.82,175.46,174.75,175.18,29091.0,174.82,175.46,174.75,175.18,29091.0
2020-04-14 13:50:00,175.12,175.75,175.08,175.47,29604.0,175.12,175.75,175.08,175.47,29604.0
2020-04-14 14:00:00,175.49,176.32,175.33,175.43,38668.0,175.49,176.32,175.33,175.43,38668.0
2020-04-14 14:10:00,175.49,175.77,175.28,175.77,20023.0,175.49,175.77,175.28,175.77,20023.0
2020-04-14 14:20:00,175.68,176.14,175.55,176.1,23207.0,175.68,176.14,175.55,176.1,23207.0
2020-04-14 14:30:00,176.13,176.9,176.03,176.67,40565.0,176.13,176.9,176.03,176.67,40565.0
2020-04-14 14:40:00,176.72,176.74,175.53,176.34,42756.0,176.72,176.74,175.53,176.34,42756.0
2020-04-14 14:50:00,176.42,176.73,175.49,175.61,24523.0,176.42,176.73,175.49,175.61,24523.0
2020-04-14 15:00:00,175.52,175.52,174.46,174.75,23636.0,175.52,175.52,174.46,174.75,23636.0
2020-04-14 15:10:00,174.75,174.76,173.81,173.94,21169.0,174.75,174.76,173.81,173.94,21169.0
2020-04-14 15:20:00,173.89,174.12,173.26,173.98,50782.0,173.89,174.12,173.26,173.98,50782.0
2020-04-14 15:30:00,173.89,174.16,173.64,173.93,37338.0,173.89,174.16,173.64,173.93,37338.0
2020-04-14 15:40:00,173.93,174.36,173.59,174.36,48077.0,173.93,174.36,173.59,174.36,48077.0
2020-04-14 15:50:00,174.45,174.46,173.56,173.59,125953.0,174.45,174.46,173.56,173.59,125953.0
2020-04-15 09:30:00,172.0,173.47,170.24,173.37,66360.0,172.0,173.47,170.24,173.37,66360.0
2020-04-15 09:40:00,173.4,173.4,171.11,172.78,22257.0,173.4,173.4,171.11,172.78,22257.0
2020-04-15 09:50:00,172.91,174.2,172.61,174.17,28738.0,172.91,174.2,172.61,174.17,28738.0
2020-04-15 10:00:00,174.19,174.95,173.03,174.74,30142.0,174.19,174.95,173.03,174.74,30142.0
2020-04-15 10:10:00,174.82,174.96,172.7,173.01,22192.0,174.82,174.96,172.7,173.01,22192.0
2020-04-15 10:20:00,172.7,174.39,172.7,173.44,12351.0,172.7,174.39,172.7,173.44,12351.0
2020-04-15 10:30:00,173.61,174.03,173.23,174.02,14172.0,173.61,174.03,173.23,174.02,14172.0
2020-04-15 10:40:00,174.1,174.97,173.75,174.84,16676.0,174.1,174.97,173.75,174.84,16676.0
2020-04-15 10:50:00,174.96,178.77,174.81,178.44,71767.0,174.96,178.77,174.81,178.44,71767.0
2020-04-15 11:00:00,178.49,178.86,177.27,178.45,53988.0,178.49,178.86,177.27,178.45,53988.0
2020-04-15 11:10:00,178.33,179.91,178.33,179.77,67231.0,178.33,179.91,178.33,179.77,67231.0
2020-04-15 11:20:00,179.67,181.86,179.38,181.26,80660.0,179.67,181.86,179.38,181.26,80660.0
2020-04-15 11:30:00,181.27,181.82,179.74,180.11,44210.0,181.27,181.82,179.74,180.11,44210.0
2020-04-15 11:40:00,179.85,180.0,178.88,179.0,35568.0,179.85,180.0,178.88,179.0,35568.0
2020-04-15 11:50:00,179.15,179.36,178.16,178.25,20293.0,179.15,179.36,178.16,178.25,20293.0
2020-04-15 12:00:00,178.38,179.97,178.34,179.69,29022.0,178.38,179.97,178.34,179.69,29022.0
2020-04-15 12:10:00,179.49,179.62,178.87,178.9,19349.0,179.49,179.62,178.87,178.9,19349.0
2020-04-15 12:20:00,178.92,179.53,178.61,179.37,17458.0,178.92,179.53,178.61,179.37,17458.0
2020-04-15 12:30:00,179.48,179.74,178.54,178.83,21372.0,179.48,179.74,178.54,178.83,21372.0
2020-04-15 12:40:00,178.62,178.99,178.31,178.33,6983.0,178.62,178.99,178.31,178.33,6983.0
2020-04-15 12:50:00,178.33,178.41,176.28,176.64,39195.0,178.33,178.41,176.28,176.64,39195.0
2020-04-15 13:00:00,176.53,176.77,175.05,175.21,42482.0,176.53,176.77,175.05,175.21,42482.0
2020-04-15 13:10:00,175.24,175.77,175.08,175.33,25089.0,175.24,175.77,175.08,175.33,25089.0
2020-04-15 13:20:00,175.37,176.15,175.28,175.67,25120.0,175.37,176.15,175.28,175.67,25120.0
2020-04-15 13:30:00,175.68,175.98,175.06,175.19,45246.0,175.68,175.98,175.06,175.19,45246.0
2020-04-15 13:40:00,175.22,175.57,174.7,175.43,19822.0,175.22,175.57,174.7,175.43,19822.0
2020-04-15 13:50:00,175.25,175.57,174.95,175.01,11996.0,175.25,175.57,174.95,175.01,11996.0
2020-04-15 14:00:00,175.05,175.39,174.86,175.19,27764.0,175.05,175.39,174.86,175.19,27764.0
2020-04-15 14:10:00,175.22,176.14,175.18,176.05,21893.0,175.22,176.14,175.18,176.05,21893.0
2020-04-15 14:20:00,176.47,176.5,175.55,175.88,19712.0,176.47,176.5,175.55,175.88,19712.0
2020-04-15 14:30:00,175.85,176.11,175.66,176.05,33415.0,175.85,176.11,175.66,176.05,33415.0
2020-04-15 14:40:00,176.05,176.13,175.8,175.87,21110.0,176.05,176.13,175.8,175.87,21110.0
2020-04-15 14:50:00,175.87,176.06,175.19,176.03,24785.0,175.87,176.06,175.19,176.03,24785.0
2020-04-15 15:00:00,176.01,176.17,175.23,175.38,20350.0,176.01,176.17,175.23,175.38,20350.0
2020-04-15 15:10:00,175.31,175.86,175.2,175.63,17264.0,175.31,175.86,175.2,175.63,17264.0
2020-04-15 15:20:00,175.69,175.74,174.82,174.94,23485.0,175.69,175.74,174.82,174.94,23485.0
2020-04-15 15:30:00,174.95,175.18,174.43,174.88,23750.0,174.95,175.18,174.43,174.88,23750.0
2020-04-15 15:40:00,174.88,175.4,174.71,175.24,40390.0,174.88,175.4,174.71,175.24,40390.0
2020-04-15 15:50:00,175.14,175.25,174.22,174.58,127029.0,175.14,175.25,174.22,174.58,127029.0
2020-04-16 09:30:00,177.01,179.98,175.79,176.34,66508.0,177.01,179.98,175.79,176.34,66508.0
2020-04-16 09:40:00,176.31,177.75,176.2,177.74,15837.0,176.31,177.75,176.2,177.74,15837.0
2020-04-16 09:50:00,177.75,178.97,177.32,178.62,24888.0,177.75,178.97,177.32,178.62,24888.0
2020-04-16 10:00:00,178.72,178.97,177.01,177.28,23444.0,178.72,178.97,177.01,177.28,23444.0
2020-04-16 10:10:00,177.18,177.48,176.58,177.12,19591.0,177.18,177.48,176.58,177.12,19591.0
2020-04-16 10:20:00,177.13,178.49,177.12,177.95,16755.0,177.13,178.49,177.12,177.95,16755.0
2020-04-16 10:30:00,177.79,177.95,176.58,176.74,19870.0,177.79,177.95,176.58,176.74,19870.0
2020-04-16 10:40:00,176.82,177.31,176.57,177.18,35126.0,176.82,177.31,176.57,177.18,35126.0
2020-04-16 10:50:00,177.18,177.35,176.53,176.8,19833.0,177.18,177.35,176.53,176.8,19833.0
2020-04-16 11:00:00,176.77,177.28,176.63,176.76,27783.0,176.77,177.28,176.63,176.76,27783.0
2020-04-16 11:10:00,176.76,177.17,176.66,176.77,36075.0,176.76,177.17,176.66,176.77,36075.0
2020-04-16 11:20:00,176.75,177.56,176.38,177.43,37140.0,176.75,177.56,176.38,177.43,37140.0
2020-04-16 11:30:00,177.5,177.54,176.67,176.8,17653.0,177.5,177.54,176.67,176.8,17653.0
2020-04-16 11:40:00,176.81,177.46,176.81,177.0,17588.0,176.81,177.46,176.81,177.0,17588.0
2020-04-16 11:50:00,177.11,177.8,176.77,177.05,23371.0,177.11,177.8,176.77,177.05,23371.0
2020-04-16 12:00:00,177.06,177.37,176.39,176.64,11885.0,177.06,177.37,176.39,176.64,11885.0
2020-04-16 12:10:00,176.64,176.8,175.2,175.3,16695.0,176.64,176.8,175.2,175.3,16695.0
2020-04-16 12:20:00,175.31,175.38,174.38,174.38,30859.0,175.31,175.38,174.38,174.38,30859.0
2020-04-16 12:30:00,174.44,174.52,173.0,174.12,27962.0,174.44,174.52,173.0,174.12,27962.0
2020-04-16 12:40:00,173.99,174.91,173.85,174.87,10243.0,173.99,174.91,173.85,174.87,10243.0
2020-04-16 12:50:00,174.74,174.99,174.02,174.82,8470.0,174.74,174.99,174.02,174.82,8470.0
2020-04-16 13:00:00,174.82,175.2,174.3,174.3,8260.0,174.82,175.2,174.3,174.3,8260.0
2020-04-16 13:10:00,174.42,174.75,174.04,174.63,9714.0,174.42,174.75,174.04,174.63,9714.0
2020-04-16 13:20:00,174.55,175.5,174.09,175.07,135300.0,174.55,175.5,174.09,175.07,135300.0
2020-04-16 13:30:00,174.95,175.26,174.73,175.2,12904.0,174.95,175.26,174.73,175.2,12904.0
2020-04-16 13:40:00,175.32,175.32,174.74,174.91,8222.0,175.32,175.32,174.74,174.91,8222.0
2020-04-16 13:50:00,174.73,175.14,174.34,174.34,13958.0,174.73,175.14,174.34,174.34,13958.0
2020-04-16 14:00:00,174.08,174.63,173.71,174.49,9485.0,174.08,174.63,173.71,174.49,9485.0
2020-04-16 14:10:00,174.52,174.56,173.87,173.94,10790.0,174.52,174.56,173.87,173.94,10790.0
2020-04-16 14:20:00,174.04,174.46,173.93,174.41,8558.0,174.04,174.46,173.93,174.41,8558.0
2020-04-16 14:30:00,174.75,175.44,174.71,175.4,8023.0,174.75,175.44,174.71,175.4,8023.0
2020-04-16 14:40:00,175.44,175.62,174.95,175.02,11214.0,175.44,175.62,174.95,175.02,11214.0
2020-04-16 14:50:00,175.08,175.1,174.54,174.82,26560.0,175.08,175.1,174.54,174.82,26560.0
2020-04-16 15:00:00,174.88,175.28,174.4,174.66,17033.0,174.88,175.28,174.4,174.66,17033.0
2020-04-16 15:10:00,174.75,174.77,174.16,174.47,16708.0,174.75,174.77,174.16,174.47,16708.0
2020-04-16 15:20:00,174.55,175.77,173.83,175.63,22387.0,174.55,175.77,173.83,175.63,22387.0
2020-04-16 15:30:00,175.67,176.82,175.67,176.29,51258.0,175.67,176.82,175.67,176.29,51258.0
2020-04-16 15:40:00,176.48,176.54,175.91,175.93,18460.0,176.48,176.54,175.91,175.93,18460.0
2020-04-16 15:50:00,175.43,175.96,174.2,174.23,171410.0,175.43,175.96,174.2,174.23,171410.0
2020-04-17 09:30:00,177.08,177.79,174.53,176.08,99847.0,177.08,177.79,174.53,176.08,99847.0
2020-04-17 09:40:00,176.21,176.21,174.65,176.11,15568.0,176.21,176.21,174.65,176.11,15568.0
2020-04-17 09:50:00,175.94,176.0,173.5,173.6,37960.0,175.94,176.0,173.5,173.6,37960.0
2020-04-17 10:00:00,173.67,176.84,173.58,176.43,40899.0,173.67,176.84,173.58,176.43,40899.0
2020-04-17 10:10:00,176.65,176.85,175.31,176.0,54949.0,176.65,176.85,175.31,176.0,54949.0
2020-04-17 10:20:00,176.03,176.71,176.0,176.55,14109.0,176.03,176.71,176.0,176.55,14109.0
2020-04-17 10:30:00,176.63,177.1,176.22,176.69,18948.0,176.63,177.1,176.22,176.69,18948.0
2020-04-17 10:40:00,176.61,177.16,176.49,176.74,14285.0,176.61,177.16,176.49,176.74,14285.0
2020-04-17 10:50:00,176.7,176.88,175.69,176.21,20122.0,176.7,176.88,175.69,176.21,20122.0
2020-04-17 11:00:00,176.33,176.96,176.22,176.51,17654.0,176.33,176.96,176.22,176.51,17654.0
2020-04-17 11:10:00,176.52,176.52,175.57,175.93,18550.0,176.52,176.52,175.57,175.93,18550.0
2020-04-17 11:20:00,176.0,176.32,175.55,175.56,11269.0,176.0,176.32,175.55,175.56,11269.0
2020-04-17 11:30:00,175.64,176.64,175.41,176.64,9344.0,175.64,176.64,175.41,176.64,9344.0
2020-04-17 11:40:00,176.42,177.0,176.4,176.87,20792.0,176.42,177.0,176.4,176.87,20792.0
2020-04-17 11:50:00,176.86,177.29,176.54,177.01,14336.0,176.86,177.29,176.54,177.01,14336.0
2020-04-17 12:00:00,177.01,177.1,176.55,176.7,8868.0,177.01,177.1,176.55,176.7,8868.0
2020-04-17 12:10:00,176.69,177.66,176.68,177.5,41162.0,176.69,177.66,176.68,177.5,41162.0
2020-04-17 12:20:00,177.41,177.48,176.72,176.86,8926.0,177.41,177.48,176.72,176.86,8926.0
2020-04-17 12:30:00,176.76,177.65,176.67,177.37,11668.0,176.76,177.65,176.67,177.37,11668.0
2020-04-17 12:40:00,177.42,177.7,177.18,177.58,8438.0,177.42,177.7,177.18,177.58,8438.0
2020-04-17 12:50:00,177.49,177.75,176.96,177.13,14649.0,177.49,177.75,176.96,177.13,14649.0
2020-04-17 13:00:00,177.28,178.33,177.27,178.07,11206.0,177.28,178.33,177.27,178.07,11206.0
2020-04-17 13:10:00,178.15,178.45,177.93,178.38,13196.0,178.15,178.45,177.93,178.38,13196.0
2020-04-17 13:20:00,178.24,178.4,177.94,178.05,7416.0,178.24,178.4,177.94,178.05,7416.0
2020-04-17 13:30:00,178.06,178.42,177.93,178.35,11282.0,178.06,178.42,177.93,178.35,11282.0
2020-04-17 13:40:00,178.36,178.63,178.14,178.21,22589.0,178.36,178.63,178.14,178.21,22589.0
2020-04-17 13:50:00,178.18,178.67,177.99,178.08,16453.0,178.18,178.67,177.99,178.08,16453.0
2020-04-17 14:00:00,178.06,178.55,177.7,178.08,15206.0,178.06,178.55,177.7,178.08,15206.0
2020-04-17 14:10:00,177.98,178.6,177.83,178.45,24237.0,177.98,178.6,177.83,178.45,24237.0
2020-04-17 14:20:00,178.4,178.4,177.94,178.07,10066.0,178.4,178.4,177.94,178.07,10066.0
2020-04-17 14:30:00,178.01,178.22,177.49,177.85,8908.0,178.01,178.22,177.49,177.85,8908.0
2020-04-17 14:40:00,177.87,178.12,177.61,178.11,11970.0,177.87,178.12,177.61,178.11,11970.0
2020-04-17 14:50:00,178.11,178.11,177.6,178.01,10050.0,178.11,178.11,177.6,178.01,10050.0
2020-04-17 15:00:00,178.08,178.2,177.88,178.13,14870.0,178.08,178.2,177.88,178.13,14870.0
2020-04-17 15:10:00,178.14,178.46,177.91,178.46,14712.0,178.14,178.46,177.91,178.46,14712.0
2020-04-17 15:20:00,178.37,179.34,178.35,179.33,25331.0,178.37,179.34,178.35,179.33,25331.0
2020-04-17 15:30:00,179.35,180.32,179.3,180.25,46689.0,179.35,180.32,179.3,180.25,46689.0
2020-04-17 15:40:00,180.3,180.5,179.74,180.01,35617.0,180.3,180.5,179.74,180.01,35617.0
2020-04-17 15:50:00,180.06,181.18,180.06,181.04,117691.0,180.06,181.18,180.06,181.04,117691.0
2020-04-20 09:30:00,179.6,183.59,178.51,183.04,56513.0,179.6,183.59,178.51,183.04,56513.0
2020-04-20 09:40:00,182.74,183.84,181.54,182.24,17413.0,182.74,183.84,181.54,182.24,17413.0
2020-04-20 09:50:00,182.34,183.31,182.13,182.46,15835.0,182.34,183.31,182.13,182.46,15835.0
2020-04-20 10:00:00,182.63,183.99,182.34,182.95,30184.0,182.63,183.99,182.34,182.95,30184.0
2020-04-20 10:10:00,183.19,184.21,182.91,183.64,31363.0,183.19,184.21,182.91,183.64,31363.0
2020-04-20 10:20:00,183.39,184.47,183.07,184.03,16307.0,183.39,184.47,183.07,184.03,16307.0
2020-04-20 10:30:00,183.89,185.61,183.88,184.5,39664.0,183.89,185.61,183.88,184.5,39664.0
2020-04-20 10:40:00,184.44,184.98,183.63,184.95,17221.0,184.44,184.98,183.63,184.95,17221.0
2020-04-20 10:50:00,184.8,185.25,184.17,184.93,31160.0,184.8,185.25,184.17,184.93,31160.0
2020-04-20 11:00:00,185.06,186.49,184.9,186.13,14302.0,185.06,186.49,184.9,186.13,14302.0
2020-04-20 11:10:00,186.1,186.25,184.17,184.41,21083.0,186.1,186.25,184.17,184.41,21083.0
2020-04-20 11:20:00,184.44,185.44,184.43,185.34,13737.0,184.44,185.44,184.43,185.34,13737.0
2020-04-20 11:30:00,185.43,186.4,184.93,185.94,16732.0,185.43,186.4,184.93,185.94,16732.0
2020-04-20 11:40:00,186.03,186.41,185.77,186.25,11989.0,186.03,186.41,185.77,186.25,11989.0
2020-04-20 11:50:00,186.23,186.52,185.56,186.52,14616.0,186.23,186.52,185.56,186.52,14616.0
2020-04-20 12:00:00,186.45,186.68,185.91,186.68,13085.0,186.45,186.68,185.91,186.68,13085.0
2020-04-20 12:10:00,186.81,187.4,186.75,186.91,18196.0,186.81,187.4,186.75,186.91,18196.0
2020-04-20 12:20:00,186.82,187.16,186.5,186.97,20104.0,186.82,187.16,186.5,186.97,20104.0
2020-04-20 12:30:00,186.85,187.18,186.7,186.85,9463.0,186.85,187.18,186.7,186.85,9463.0
2020-04-20 12:40:00,187.13,187.35,186.66,187.19,5858.0,187.13,187.35,186.66,187.19,5858.0
2020-04-20 12:50:00,187.17,187.31,186.26,186.42,36402.0,187.17,187.31,186.26,186.42,36402.0
2020-04-20 13:00:00,186.36,186.4,185.8,186.4,12836.0,186.36,186.4,185.8,186.4,12836.0
2020-04-20 13:10:00,186.36,186.38,185.92,186.02,9161.0,186.36,186.38,185.92,186.02,9161.0
2020-04-20 13:20:00,185.97,186.01,185.67,185.78,6823.0,185.97,186.01,185.67,185.78,6823.0
2020-04-20 13:30:00,185.65,186.18,185.65,186.17,4138.0,185.65,186.18,185.65,186.17,4138.0
2020-04-20 13:40:00,186.17,186.78,186.09,186.27,12349.0,186.17,186.78,186.09,186.27,12349.0
2020-04-20 13:50:00,186.27,187.18,186.27,186.95,10142.0,186.27,187.18,186.27,186.95,10142.0
2020-04-20 14:00:00,186.88,187.73,186.74,187.45,15530.0,186.88,187.73,186.74,187.45,15530.0
2020-04-20 14:10:00,187.37,187.64,186.92,187.27,24702.0,187.37,187.64,186.92,187.27,24702.0
2020-04-20 14:20:00,187.27,187.84,186.04,186.04,30267.0,187.27,187.84,186.04,186.04,30267.0
2020-04-20 14:30:00,186.18,187.08,186.16,186.84,8537.0,186.18,187.08,186.16,186.84,8537.0
2020-04-20 14:40:00,186.88,187.05,186.35,186.98,13265.0,186.88,187.05,186.35,186.98,13265.0
2020-04-20 14:50:00,186.95,186.99,185.7,185.94,10486.0,186.95,186.99,185.7,185.94,10486.0
2020-04-20 15:00:00,186.05,186.29,184.82,185.63,12518.0,186.05,186.29,184.82,185.63,12518.0
2020-04-20 15:10:00,185.74,186.03,185.27,185.78,13054.0,185.74,186.03,185.27,185.78,13054.0
2020-04-20 15:20:00,185.68,185.83,184.93,185.53,19152.0,185.68,185.83,184.93,185.53,19152.0
2020-04-20 15:30:00,185.45,185.87,185.06,185.74,22586.0,185.45,185.87,185.06,185.74,22586.0
2020-04-20 15:40:00,185.79,186.18,185.24,185.56,53079.0,185.79,186.18,185.24,185.56,53079.0
2020-04-20 15:50:00,185.4,185.59,184.41,184.42,129644.0,185.4,185.59,184.41,184.42,129644.0
2020-04-21 09:30:00,182.0,183.38,180.85,181.33,40852.0,182.0,183.38,180.85,181.33,40852.0
2020-04-21 09:40:00,180.94,181.57,179.71,181.49,30360.0,180.94,181.57,179.71,181.49,30360.0
2020-04-21 09:50:00,181.43,183.16,181.37,183.07,26484.0,181.43,183.16,181.37,183.07,26484.0
2020-04-21 10:00:00,183.27,183.27,179.72,179.83,13780.0,183.27,183.27,179.72,179.83,13780.0
2020-04-21 10:10:00,179.9,180.92,179.11,179.26,22254.0,179.9,180.92,179.11,179.26,22254.0
2020-04-21 10:20:00,179.31,179.64,177.49,178.43,62801.0,179.31,179.64,177.49,178.43,62801.0
2020-04-21 10:30:00,178.63,178.63,177.05,177.52,34086.0,178.63,178.63,177.05,177.52,34086.0
2020-04-21 10:40:00,177.19,177.67,175.0,175.11,34466.0,177.19,177.67,175.0,175.11,34466.0
2020-04-21 10:50:00,175.36,175.63,173.8,174.44,36097.0,175.36,175.63,173.8,174.44,36097.0
2020-04-21 11:00:00,174.65,175.8,173.82,174.44,32584.0,174.65,175.8,173.82,174.44,32584.0
2020-04-21 11:10:00,174.59,174.6,171.34,172.02,59758.0,174.59,174.6,171.34,172.02,59758.0
2020-04-21 11:20:00,172.0,172.82,171.34,171.59,32904.0,172.0,172.82,171.34,171.59,32904.0
2020-04-21 11:30:00,171.81,172.9,171.74,172.16,15760.0,171.81,172.9,171.74,172.16,15760.0
2020-04-21 11:40:00,172.05,172.83,171.88,172.82,16249.0,172.05,172.83,171.88,172.82,16249.0
2020-04-21 11:50:00,172.83,173.49,172.3,172.59,24327.0,172.83,173.49,172.3,172.59,24327.0
2020-04-21 12:00:00,172.58,172.75,171.36,171.63,35559.0,172.58,172.75,171.36,171.63,35559.0
2020-04-21 12:10:00,171.71,172.11,171.21,171.62,21872.0,171.71,172.11,171.21,171.62,21872.0
2020-04-21 12:20:00,171.63,171.7,171.07,171.07,25768.0,171.63,171.7,171.07,171.07,25768.0
2020-04-21 12:30:00,171.17,171.39,170.54,170.78,22940.0,171.17,171.39,170.54,170.78,22940.0
2020-04-21 12:40:00,170.72,171.29,170.02,171.02,36444.0,170.72,171.29,170.02,171.02,36444.0
2020-04-21 12:50:00,171.14,171.59,170.85,171.3,28132.0,171.14,171.59,170.85,171.3,28132.0
2020-04-21 13:00:00,171.42,172.04,171.29,171.8,24428.0,171.42,172.04,171.29,171.8,24428.0
2020-04-21 13:10:00,171.78,173.43,171.66,172.71,38427.0,171.78,173.43,171.66,172.71,38427.0
2020-04-21 13:20:00,173.03,173.49,172.8,173.43,19862.0,173.03,173.49,172.8,173.43,19862.0
2020-04-21 13:30:00,173.5,173.74,172.85,173.56,22035.0,173.5,173.74,172.85,173.56,22035.0
2020-04-21 13:40:00,173.5,173.69,173.05,173.31,18942.0,173.5,173.69,173.05,173.31,18942.0
2020-04-21 13:50:00,173.41,174.77,173.25,174.22,22087.0,173.41,174.77,173.25,174.22,22087.0
2020-04-21 14:00:00,174.23,175.67,173.85,175.66,95624.0,174.23,175.67,173.85,175.66,95624.0
2020-04-21 14:10:00,175.65,176.74,175.54,176.06,12144.0,175.65,176.74,175.54,176.06,12144.0
2020-04-21 14:20:00,176.14,178.02,176.08,178.0,17856.0,176.14,178.02,176.08,178.0,17856.0
2020-04-21 14:30:00,178.0,178.3,177.04,177.26,13727.0,178.0,178.3,177.04,177.26,13727.0
2020-04-21 14:40:00,177.04,177.2,176.46,176.46,12878.0,177.04,177.2,176.46,176.46,12878.0
2020-04-21 14:50:00,176.39,176.64,176.15,176.28,9913.0,176.39,176.64,176.15,176.28,9913.0
2020-04-21 15:00:00,176.25,176.56,175.67,176.26,15124.0,176.25,176.56,175.67,176.26,15124.0
2020-04-21 15:10:00,176.22,177.76,176.17,177.37,20945.0,176.22,177.76,176.17,177.37,20945.0
2020-04-21 15:20:00,177.28,177.7,177.11,177.41,12375.0,177.28,177.7,177.11,177.41,12375.0
2020-04-21 15:30:00,177.27,178.31,176.75,177.59,13963.0,177.27,178.31,176.75,177.59,13963.0
2020-04-21 15:40:00,177.52,177.52,176.16,176.17,21058.0,177.52,177.52,176.16,176.17,21058.0
2020-04-21 15:50:00,176.01,176.88,175.35,176.41,108902.0,176.01,176.88,175.35,176.41,108902.0
2020-04-22 09:30:00,179.4,181.5,178.35,179.84,31767.0,179.4,181.5,178.35,179.84,31767.0
2020-04-22 09:40:00,179.53,180.87,178.88,179.46,15939.0,179.53,180.87,178.88,179.46,15939.0
2020-04-22 09:50:00,179.26,180.49,179.26,180.24,12161.0,179.26,180.49,179.26,180.24,12161.0
2020-04-22 10:00:00,180.41,180.62,179.0,179.0,9698.0,180.41,180.62,179.0,179.0,9698.0
2020-04-22 10:10:00,178.9,179.43,178.38,179.43,8352.0,178.9,179.43,178.38,179.43,8352.0
2020-04-22 10:20:00,179.55,180.94,179.54,180.73,5736.0,179.55,180.94,179.54,180.73,5736.0
2020-04-22 10:30:00,180.74,181.23,180.73,181.03,5148.0,180.74,181.23,180.73,181.03,5148.0
2020-04-22 10:40:00,181.19,181.61,180.51,180.51,22648.0,181.19,181.61,180.51,180.51,22648.0
2020-04-22 10:50:00,180.74,180.9,179.56,179.75,11494.0,180.74,180.9,179.56,179.75,11494.0
2020-04-22 11:00:00,179.91,180.95,179.72,180.91,5473.0,179.91,180.95,179.72,180.91,5473.0
2020-04-22 11:10:00,180.95,181.45,180.74,181.43,7728.0,180.95,181.45,180.74,181.43,7728.0
2020-04-22 11:20:00,181.68,182.22,181.27,181.46,7156.0,181.68,182.22,181.27,181.46,7156.0
2020-04-22 11:30:00,181.63,182.24,181.46,181.97,8340.0,181.63,182.24,181.46,181.97,8340.0
2020-04-22 11:40:00,181.9,182.27,181.81,182.25,3633.0,181.9,182.27,181.81,182.25,3633.0
2020-04-22 11:50:00,182.26,182.39,181.54,181.8,7955.0,182.26,182.39,181.54,181.8,7955.0
2020-04-22 12:00:00,181.76,182.14,181.22,181.33,8164.0,181.76,182.14,181.22,181.33,8164.0
2020-04-22 12:10:00,181.31,182.17,181.3,182.15,8612.0,181.31,182.17,181.3,182.15,8612.0
2020-04-22 12:20:00,182.21,182.7,182.18,182.43,9682.0,182.21,182.7,182.18,182.43,9682.0
2020-04-22 12:30:00,182.46,182.54,182.18,182.48,17279.0,182.46,182.54,182.18,182.48,17279.0
2020-04-22 12:40:00,182.42,182.53,181.43,181.57,25025.0,182.42,182.53,181.43,181.57,25025.0
2020-04-22 12:50:00,181.51,181.63,181.2,181.2,5683.0,181.51,181.63,181.2,181.2,5683.0
2020-04-22 13:00:00,181.2,181.2,180.63,180.92,6071.0,181.2,181.2,180.63,180.92,6071.0
2020-04-22 13:10:00,181.03,181.5,181.03,181.33,4978.0,181.03,181.5,181.03,181.33,4978.0
2020-04-22 13:20:00,181.34,181.86,181.34,181.86,6051.0,181.34,181.86,181.34,181.86,6051.0
2020-04-22 13:30:00,181.94,182.18,181.73,181.91,11709.0,181.94,182.18,181.73,181.91,11709.0
2020-04-22 13:40:00,181.85,182.01,181.4,181.98,23659.0,181.85,182.01,181.4,181.98,23659.0
2020-04-22 13:50:00,181.97,183.03,181.97,182.71,14536.0,181.97,183.03,181.97,182.71,14536.0
2020-04-22 14:00:00,182.58,182.66,182.26,182.57,6322.0,182.58,182.66,182.26,182.57,6322.0
2020-04-22 14:10:00,182.45,182.9,182.45,182.83,3665.0,182.45,182.9,182.45,182.83,3665.0
2020-04-22 14:20:00,182.8,183.54,182.8,183.3,5363.0,182.8,183.54,182.8,183.3,5363.0
2020-04-22 14:30:00,183.48,183.94,183.44,183.83,9870.0,183.48,183.94,183.44,183.83,9870.0
2020-04-22 14:40:00,183.82,184.52,183.82,184.47,27626.0,183.82,184.52,183.82,184.47,27626.0
2020-04-22 14:50:00,184.44,184.91,184.3,184.45,14227.0,184.44,184.91,184.3,184.45,14227.0
2020-04-22 15:00:00,184.48,184.54,184.14,184.3,12970.0,184.48,184.54,184.14,184.3,12970.0
2020-04-22 15:10:00,184.42,184.42,184.1,184.34,14367.0,184.42,184.42,184.1,184.34,14367.0
2020-04-22 15:20:00,184.41,184.49,183.96,184.01,22680.0,184.41,184.49,183.96,184.01,22680.0
2020-04-22 15:30:00,183.97,185.0,183.96,184.81,38307.0,183.97,185.0,183.96,184.81,38307.0
2020-04-22 15:40:00,184.85,185.1,184.54,185.0,44762.0,184.85,185.1,184.54,185.0,44762.0
2020-04-22 15:50:00,184.9,185.39,183.83,183.86,93090.0,184.9,185.39,183.83,183.86,93090.0
2020-04-23 09:30:00,183.95,185.51,183.5,183.78,30860.0,183.95,185.51,183.5,183.78,30860.0
2020-04-23 09:40:00,183.83,185.69,183.83,185.69,8516.0,183.83,185.69,183.83,185.69,8516.0
2020-04-23 09:50:00,185.99,186.52,185.15,185.88,23524.0,185.99,186.52,185.15,185.88,23524.0
2020-04-23 10:00:00,186.36,188.38,186.34,188.05,20469.0,186.36,188.38,186.34,188.05,20469.0
2020-04-23 10:10:00,188.05,188.61,186.39,186.92,38120.0,188.05,188.61,186.39,186.92,38120.0
2020-04-23 10:20:00,187.55,187.82,186.68,187.67,18863.0,187.55,187.82,186.68,187.67,18863.0
2020-04-23 10:30:00,187.77,187.92,187.41,187.73,18651.0,187.77,187.92,187.41,187.73,18651.0
2020-04-23 10:40:00,187.78,188.0,187.05,187.18,16245.0,187.78,188.0,187.05,187.18,16245.0
2020-04-23 10:50:00,187.32,188.65,187.23,188.56,9496.0,187.32,188.65,187.23,188.56,9496.0
2020-04-23 11:00:00,188.64,189.03,188.48,188.93,15336.0,188.64,189.03,188.48,188.93,15336.0
2020-04-23 11:10:00,188.97,189.56,188.87,188.88,11930.0,188.97,189.56,188.87,188.88,11930.0
2020-04-23 11:20:00,188.94,189.43,188.79,189.36,11838.0,188.94,189.43,188.79,189.36,11838.0
2020-04-23 11:30:00,189.26,189.32,188.44,188.65,14737.0,189.26,189.32,188.44,188.65,14737.0
2020-04-23 11:40:00,188.45,188.87,188.12,188.35,12369.0,188.45,188.87,188.12,188.35,12369.0
2020-04-23 11:50:00,188.4,188.74,188.12,188.34,10726.0,188.4,188.74,188.12,188.34,10726.0
2020-04-23 12:00:00,188.34,188.8,188.1,188.67,9694.0,188.34,188.8,188.1,188.67,9694.0
2020-04-23 12:10:00,188.59,188.94,188.42,188.91,8588.0,188.59,188.94,188.42,188.91,8588.0
2020-04-23 12:20:00,188.93,189.06,188.51,189.02,9433.0,188.93,189.06,188.51,189.02,9433.0
2020-04-23 12:30:00,189.06,189.17,188.77,189.17,6559.0,189.06,189.17,188.77,189.17,6559.0
2020-04-23 12:40:00,189.23,189.26,186.0,187.2,22249.0,189.23,189.26,186.0,187.2,22249.0
2020-04-23 12:50:00,187.05,187.53,186.04,187.53,19945.0,187.05,187.53,186.04,187.53,19945.0
2020-04-23 13:00:00,187.74,188.34,187.53,188.19,7426.0,187.74,188.34,187.53,188.19,7426.0
2020-04-23 13:10:00,188.24,188.38,188.0,188.0,7667.0,188.24,188.38,188.0,188.0,7667.0
2020-04-23 13:20:00,187.72,187.72,186.7,187.11,8158.0,187.72,187.72,186.7,187.11,8158.0
2020-04-23 13:30:00,187.09,187.53,187.05,187.05,5061.0,187.09,187.53,187.05,187.05,5061.0
2020-04-23 13:40:00,187.14,187.3,186.64,186.67,7761.0,187.14,187.3,186.64,186.67,7761.0
2020-04-23 13:50:00,186.64,186.76,186.15,186.46,7310.0,186.64,186.76,186.15,186.46,7310.0
2020-04-23 14:00:00,186.63,186.8,185.38,185.38,16006.0,186.63,186.8,185.38,185.38,16006.0
2020-04-23 14:10:00,185.21,186.59,185.06,186.36,8400.0,185.21,186.59,185.06,186.36,8400.0
2020-04-23 14:20:00,186.23,187.17,186.1,187.02,8768.0,186.23,187.17,186.1,187.02,8768.0
2020-04-23 14:30:00,187.16,187.44,186.81,186.86,8502.0,187.16,187.44,186.81,186.86,8502.0
2020-04-23 14:40:00,187.02,187.39,186.89,187.12,4667.0,187.02,187.39,186.89,187.12,4667.0
2020-04-23 14:50:00,187.33,188.0,187.33,187.87,5843.0,187.33,188.0,187.33,187.87,5843.0
2020-04-23 15:00:00,187.83,187.87,187.28,187.28,4652.0,187.83,187.87,187.28,187.28,4652.0
2020-04-23 15:10:00,187.09,187.1,185.81,185.81,10229.0,187.09,187.1,185.81,185.81,10229.0
2020-04-23 15:20:00,185.9,186.11,185.38,185.87,8963.0,185.9,186.11,185.38,185.87,8963.0
2020-04-23 15:30:00,185.87,186.16,185.65,186.12,6675.0,185.87,186.16,185.65,186.12,6675.0
2020-04-23 15:40:00,186.24,186.39,185.71,185.99,16194.0,186.24,186.39,185.71,185.99,16194.0
2020-04-23 15:50:00,186.55,186.55,184.33,184.7,74871.0,186.55,186.55,184.33,184.7,74871.0
2020-04-24 09:30:00,184.7,185.54,182.64,183.81,28822.0,184.7,185.54,182.64,183.81,28822.0
2020-04-24 09:40:00,183.62,184.67,183.03,183.74,13884.0,183.62,184.67,183.03,183.74,13884.0
2020-04-24 09:50:00,183.98,185.43,183.97,184.71,11015.0,183.98,185.43,183.97,184.71,11015.0
2020-04-24 10:00:00,184.54,186.8,184.42,186.13,12134.0,184.54,186.8,184.42,186.13,12134.0
2020-04-24 10:10:00,185.95,187.77,185.95,187.34,16296.0,185.95,187.77,185.95,187.34,16296.0
2020-04-24 10:20:00,187.39,187.49,186.44,187.49,11084.0,187.39,187.49,186.44,187.49,11084.0
2020-04-24 10:30:00,187.45,188.38,187.41,188.01,25995.0,187.45,188.38,187.41,188.01,25995.0
2020-04-24 10:40:00,188.06,188.98,187.84,187.98,11078.0,188.06,188.98,187.84,187.98,11078.0
2020-04-24 10:50:00,188.19,188.56,187.76,187.94,4981.0,188.19,188.56,187.76,187.94,4981.0
2020-04-24 11:00:00,187.85,188.27,187.36,187.98,10193.0,187.85,188.27,187.36,187.98,10193.0
2020-04-24 11:10:00,188.11,188.53,187.94,188.19,14928.0,188.11,188.53,187.94,188.19,14928.0
2020-04-24 11:20:00,188.3,188.54,187.62,187.77,6320.0,188.3,188.54,187.62,187.77,6320.0
2020-04-24 11:30:00,187.75,188.19,187.44,188.19,5894.0,187.75,188.19,187.44,188.19,5894.0
2020-04-24 11:40:00,188.2,188.2,187.49,188.11,16838.0,188.2,188.2,187.49,188.11,16838.0
2020-04-24 11:50:00,188.22,188.34,187.68,187.68,11864.0,188.22,188.34,187.68,187.68,11864.0
2020-04-24 12:00:00,187.74,188.71,187.42,188.53,15956.0,187.74,188.71,187.42,188.53,15956.0
2020-04-24 12:10:00,188.58,189.53,188.5,189.37,14876.0,188.58,189.53,188.5,189.37,14876.0
2020-04-24 12:20:00,189.5,189.61,188.83,189.51,18211.0,189.5,189.61,188.83,189.51,18211.0
2020-04-24 12:30:00,189.49,189.61,188.99,189.51,6706.0,189.49,189.61,188.99,189.51,6706.0
2020-04-24 12:40:00,189.63,189.75,189.37,189.44,8175.0,189.63,189.75,189.37,189.44,8175.0
2020-04-24 12:50:00,189.27,190.24,189.23,190.0,24563.0,189.27,190.24,189.23,190.0,24563.0
2020-04-24 13:00:00,189.96,190.34,189.68,189.87,25738.0,189.96,190.34,189.68,189.87,25738.0
2020-04-24 13:10:00,189.81,190.0,189.65,189.9,11850.0,189.81,190.0,189.65,189.9,11850.0
2020-04-24 13:20:00,189.93,190.0,189.61,189.87,9512.0,189.93,190.0,189.61,189.87,9512.0
2020-04-24 13:30:00,189.86,190.0,189.62,189.76,9311.0,189.86,190.0,189.62,189.76,9311.0
2020-04-24 13:40:00,189.81,190.25,189.69,190.12,9012.0,189.81,190.25,189.69,190.12,9012.0
2020-04-24 13:50:00,190.23,190.66,189.71,190.66,20206.0,190.23,190.66,189.71,190.66,20206.0
2020-04-24 14:00:00,190.62,190.88,190.53,190.71,9570.0,190.62,190.88,190.53,190.71,9570.0
2020-04-24 14:10:00,190.72,191.05,190.19,190.24,8386.0,190.72,191.05,190.19,190.24,8386.0
2020-04-24 14:20:00,190.41,190.57,189.81,189.93,10363.0,190.41,190.57,189.81,189.93,10363.0
2020-04-24 14:30:00,189.85,189.99,189.41,189.91,11811.0,189.85,189.99,189.41,189.91,11811.0
2020-04-24 14:40:00,189.97,190.37,189.94,190.19,6966.0,189.97,190.37,189.94,190.19,6966.0
2020-04-24 14:50:00,190.24,190.48,189.55,189.59,13786.0,190.24,190.48,189.55,189.59,13786.0
2020-04-24 15:00:00,189.57,189.69,188.82,189.31,9962.0,189.57,189.69,188.82,189.31,9962.0
2020-04-24 15:10:00,189.38,189.38,188.42,188.95,13031.0,189.38,189.38,188.42,188.95,13031.0
2020-04-24 15:20:00,189.05,189.45,188.7,189.45,54119.0,189.05,189.45,188.7,189.45,54119.0
2020-04-24 15:30:00,189.39,189.59,188.66,188.9,23877.0,189.39,189.59,188.66,188.9,23877.0
2020-04-24 15:40:00,188.9,189.2,188.66,188.96,28404.0,188.9,189.2,188.66,188.96,28404.0
2020-04-24 15:50:00,189.1,189.1,187.59,187.64,106409.0,189.1,189.1,187.59,187.64,106409.0
2020-04-27 09:30:00,190.0,191.76,189.57,190.26,51777.0,190.0,191.76,189.57,190.26,51777.0
2020-04-27 09:40:00,190.03,191.09,189.5,189.51,15796.0,190.03,191.09,189.5,189.51,15796.0
2020-04-27 09:50:00,189.28,190.14,188.78,189.11,20935.0,189.28,190.14,188.78,189.11,20935.0
2020-04-27 10:00:00,188.71,189.29,188.22,188.56,13679.0,188.71,189.29,188.22,188.56,13679.0
2020-04-27 10:10:00,188.41,189.6,188.05,189.48,15464.0,188.41,189.6,188.05,189.48,15464.0
2020-04-27 10:20:00,189.49,189.57,188.15,188.59,12212.0,189.49,189.57,188.15,188.59,12212.0
2020-04-27 10:30:00,188.62,188.73,187.91,188.19,12733.0,188.62,188.73,187.91,188.19,12733.0
2020-04-27 10:40:00,188.31,189.18,188.03,188.5,11638.0,188.31,189.18,188.03,188.5,11638.0
2020-04-27 10:50:00,188.48,188.77,187.78,187.81,6900.0,188.48,188.77,187.78,187.81,6900.0
2020-04-27 11:00:00,187.65,188.16,187.46,187.71,10244.0,187.65,188.16,187.46,187.71,10244.0
2020-04-27 11:10:00,187.62,188.35,187.35,188.35,32896.0,187.62,188.35,187.35,188.35,32896.0
2020-04-27 11:20:00,188.53,188.6,188.16,188.48,5520.0,188.53,188.6,188.16,188.48,5520.0
2020-04-27 11:30:00,188.54,188.84,188.32,188.4,5888.0,188.54,188.84,188.32,188.4,5888.0
2020-04-27 11:40:00,188.37,188.51,188.22,188.29,11066.0,188.37,188.51,188.22,188.29,11066.0
2020-04-27 11:50:00,188.38,188.92,187.77,188.92,5614.0,188.38,188.92,187.77,188.92,5614.0
2020-04-27 12:00:00,188.88,189.12,188.43,188.59,12371.0,188.88,189.12,188.43,188.59,12371.0
2020-04-27 12:10:00,188.6,189.01,188.36,188.75,6416.0,188.6,189.01,188.36,188.75,6416.0
2020-04-27 12:20:00,188.67,188.85,188.22,188.44,11326.0,188.67,188.85,188.22,188.44,11326.0
2020-04-27 12:30:00,188.67,189.19,188.59,188.75,7293.0,188.67,189.19,188.59,188.75,7293.0
2020-04-27 12:40:00,188.87,189.13,188.5,188.5,5557.0,188.87,189.13,188.5,188.5,5557.0
2020-04-27 12:50:00,188.4,188.73,188.23,188.53,3871.0,188.4,188.73,188.23,188.53,3871.0
2020-04-27 13:00:00,188.65,188.8,188.35,188.69,4297.0,188.65,188.8,188.35,188.69,4297.0
2020-04-27 13:10:00,188.78,188.78,188.39,188.58,2860.0,188.78,188.78,188.39,188.58,2860.0
2020-04-27 13:20:00,188.7,188.7,188.12,188.44,2419.0,188.7,188.7,188.12,188.44,2419.0
2020-04-27 13:30:00,188.4,188.64,187.64,187.86,6861.0,188.4,188.64,187.64,187.86,6861.0
2020-04-27 13:40:00,187.61,187.86,187.5,187.52,6899.0,187.61,187.86,187.5,187.52,6899.0
2020-04-27 13:50:00,187.53,187.92,187.21,187.22,7630.0,187.53,187.92,187.21,187.22,7630.0
2020-04-27 14:00:00,187.24,187.51,186.79,187.27,16991.0,187.24,187.51,186.79,187.27,16991.0
2020-04-27 14:10:00,187.29,188.13,187.26,187.95,7509.0,187.29,188.13,187.26,187.95,7509.0
2020-04-27 14:20:00,187.94,187.99,187.66,187.85,9894.0,187.94,187.99,187.66,187.85,9894.0
2020-04-27 14:30:00,187.69,187.81,187.28,187.38,9203.0,187.69,187.81,187.28,187.38,9203.0
2020-04-27 14:40:00,187.53,187.92,187.44,187.85,7869.0,187.53,187.92,187.44,187.85,7869.0
2020-04-27 14:50:00,187.9,187.93,187.09,187.1,12385.0,187.9,187.93,187.09,187.1,12385.0
2020-04-27 15:00:00,187.18,187.65,187.1,187.42,11780.0,187.18,187.65,187.1,187.42,11780.0
2020-04-27 15:10:00,187.47,187.52,187.02,187.1,13378.0,187.47,187.52,187.02,187.1,13378.0
2020-04-27 15:20:00,187.1,187.16,186.07,186.62,39064.0,187.1,187.16,186.07,186.62,39064.0
2020-04-27 15:30:00,186.73,187.43,186.65,187.1,25818.0,186.73,187.43,186.65,187.1,25818.0
2020-04-27 15:40:00,187.18,187.22,186.65,187.14,39507.0,187.18,187.22,186.65,187.14,39507.0
2020-04-27 15:50:00,187.28,187.34,185.42,185.6,135250.0,187.28,187.34,185.42,185.6,135250.0
2020-04-28 09:30:00,186.68,186.68,184.72,185.24,30109.0,186.68,186.68,184.72,185.24,30109.0
2020-04-28 09:40:00,185.25,185.46,183.2,183.44,25394.0,185.25,185.46,183.2,183.44,25394.0
2020-04-28 09:50:00,183.35,184.09,181.34,181.77,30664.0,183.35,184.09,181.34,181.77,30664.0
2020-04-28 10:00:00,181.88,182.3,181.26,181.55,26848.0,181.88,182.3,181.26,181.55,26848.0
2020-04-28 10:10:00,181.71,182.36,180.37,180.37,23541.0,181.71,182.36,180.37,180.37,23541.0
2020-04-28 10:20:00,180.26,181.41,179.08,181.41,78285.0,180.26,181.41,179.08,181.41,78285.0
2020-04-28 10:30:00,181.59,182.21,181.26,181.44,22007.0,181.59,182.21,181.26,181.44,22007.0
2020-04-28 10:40:00,181.43,181.43,179.64,180.11,18318.0,181.43,181.43,179.64,180.11,18318.0
2020-04-28 10:50:00,179.81,179.89,178.76,179.72,23004.0,179.81,179.89,178.76,179.72,23004.0
2020-04-28 11:00:00,179.62,180.86,179.35,180.7,15575.0,179.62,180.86,179.35,180.7,15575.0
2020-04-28 11:10:00,180.8,181.03,179.7,179.8,18225.0,180.8,181.03,179.7,179.8,18225.0
2020-04-28 11:20:00,179.83,181.53,179.27,181.34,18121.0,179.83,181.53,179.27,181.34,18121.0
2020-04-28 11:30:00,181.46,182.25,181.37,181.99,31332.0,181.46,182.25,181.37,181.99,31332.0
2020-04-28 11:40:00,181.89,182.73,181.75,182.44,12601.0,181.89,182.73,181.75,182.44,12601.0
2020-04-28 11:50:00,182.44,182.49,181.15,181.39,9709.0,182.44,182.49,181.15,181.39,9709.0
2020-04-28 12:00:00,181.48,181.84,180.79,181.59,12208.0,181.48,181.84,180.79,181.59,12208.0
2020-04-28 12:10:00,181.59,182.21,180.75,180.99,13998.0,181.59,182.21,180.75,180.99,13998.0
2020-04-28 12:20:00,180.98,181.51,180.81,181.39,13343.0,180.98,181.51,180.81,181.39,13343.0
2020-04-28 12:30:00,181.16,181.62,181.15,181.56,5103.0,181.16,181.62,181.15,181.56,5103.0
2020-04-28 12:40:00,181.55,181.87,181.34,181.87,7859.0,181.55,181.87,181.34,181.87,7859.0
2020-04-28 12:50:00,182.0,182.27,181.71,182.05,10620.0,182.0,182.27,181.71,182.05,10620.0
2020-04-28 13:00:00,182.04,182.04,181.1,181.36,12818.0,182.04,182.04,181.1,181.36,12818.0
2020-04-28 13:10:00,181.32,181.77,181.32,181.59,4212.0,181.32,181.77,181.32,181.59,4212.0
2020-04-28 13:20:00,181.6,182.19,181.59,181.9,5562.0,181.6,182.19,181.59,181.9,5562.0
2020-04-28 13:30:00,181.9,182.15,181.67,181.93,5110.0,181.9,182.15,181.67,181.93,5110.0
2020-04-28 13:40:00,181.94,182.35,181.78,182.06,6696.0,181.94,182.35,181.78,182.06,6696.0
2020-04-28 13:50:00,182.09,182.19,181.81,181.89,8596.0,182.09,182.19,181.81,181.89,8596.0
2020-04-28 14:00:00,181.93,182.57,181.93,182.57,8858.0,181.93,182.57,181.93,182.57,8858.0
2020-04-28 14:10:00,182.68,182.88,182.5,182.63,18093.0,182.68,182.88,182.5,182.63,18093.0
2020-04-28 14:20:00,182.54,183.05,182.43,182.98,30707.0,182.54,183.05,182.43,182.98,30707.0
2020-04-28 14:30:00,183.03,183.11,181.99,181.99,28470.0,183.03,183.11,181.99,181.99,28470.0
2020-04-28 14:40:00,182.01,182.5,181.81,182.4,43119.0,182.01,182.5,181.81,182.4,43119.0
2020-04-28 14:50:00,182.45,182.56,182.07,182.46,27253.0,182.45,182.56,182.07,182.46,27253.0
2020-04-28 15:00:00,182.38,182.77,182.19,182.53,9147.0,182.38,182.77,182.19,182.53,9147.0
2020-04-28 15:10:00,182.53,182.55,182.11,182.44,28282.0,182.53,182.55,182.11,182.44,28282.0
2020-04-28 15:20:00,182.36,182.54,181.9,182.25,30697.0,182.36,182.54,181.9,182.25,30697.0
2020-04-28 15:30:00,182.25,182.67,182.05,182.45,29935.0,182.25,182.67,182.05,182.45,29935.0
2020-04-28 15:40:00,182.53,182.8,181.86,181.9,44246.0,182.53,182.8,181.86,181.9,44246.0
2020-04-28 15:50:00,181.89,182.83,181.86,182.74,111745.0,181.89,182.83,181.86,182.74,111745.0
2020-04-29 09:30:00,184.47,184.97,182.14,182.15,26826.0,184.47,184.97,182.14,182.15,26826.0
2020-04-29 09:40:00,182.54,185.05,182.51,185.05,12828.0,182.54,185.05,182.51,185.05,12828.0
2020-04-29 09:50:00,184.86,185.19,183.92,184.55,18796.0,184.86,185.19,183.92,184.55,18796.0
2020-04-29 10:00:00,184.66,184.87,183.43,184.47,10434.0,184.66,184.87,183.43,184.47,10434.0
2020-04-29 10:10:00,184.6,186.11,184.42,186.08,12266.0,184.6,186.11,184.42,186.08,12266.0
2020-04-29 10:20:00,186.09,186.91,186.08,186.43,11162.0,186.09,186.91,186.08,186.43,11162.0
2020-04-29 10:30:00,186.57,187.05,185.96,186.29,15800.0,186.57,187.05,185.96,186.29,15800.0
2020-04-29 10:40:00,186.45,186.6,185.54,185.96,9687.0,186.45,186.6,185.54,185.96,9687.0
2020-04-29 10:50:00,185.94,187.64,185.87,187.25,34175.0,185.94,187.64,185.87,187.25,34175.0
2020-04-29 11:00:00,187.22,187.3,186.45,186.98,5401.0,187.22,187.3,186.45,186.98,5401.0
2020-04-29 11:10:00,186.99,187.65,186.88,186.91,7640.0,186.99,187.65,186.88,186.91,7640.0
2020-04-29 11:20:00,187.02,187.28,186.77,187.16,4701.0,187.02,187.28,186.77,187.16,4701.0
2020-04-29 11:30:00,187.03,187.64,187.03,187.28,4717.0,187.03,187.64,187.03,187.28,4717.0
2020-04-29 11:40:00,187.33,187.87,187.25,187.68,3471.0,187.33,187.87,187.25,187.68,3471.0
2020-04-29 11:50:00,187.72,188.34,187.47,188.05,12110.0,187.72,188.34,187.47,188.05,12110.0
2020-04-29 12:00:00,187.94,188.65,187.93,188.41,11762.0,187.94,188.65,187.93,188.41,11762.0
2020-04-29 12:10:00,188.43,189.23,188.25,189.18,12671.0,188.43,189.23,188.25,189.18,12671.0
2020-04-29 12:20:00,189.32,189.32,188.09,188.87,11484.0,189.32,189.32,188.09,188.87,11484.0
2020-04-29 12:30:00,188.69,189.16,188.69,188.85,14169.0,188.69,189.16,188.69,188.85,14169.0
2020-04-29 12:40:00,188.79,189.1,188.72,189.01,7171.0,188.79,189.1,188.72,189.01,7171.0
2020-04-29 12:50:00,189.03,189.23,188.85,188.86,5334.0,189.03,189.23,188.85,188.86,5334.0
2020-04-29 13:00:00,188.9,188.94,188.43,188.46,9364.0,188.9,188.94,188.43,188.46,9364.0
2020-04-29 13:10:00,188.44,189.23,188.34,189.17,8787.0,188.44,189.23,188.34,189.17,8787.0
2020-04-29 13:20:00,189.18,190.67,189.05,189.12,91275.0,189.18,190.67,189.05,189.12,91275.0
2020-04-29 13:30:00,189.11,189.12,187.67,188.31,33182.0,189.11,189.12,187.67,188.31,33182.0
2020-04-29 13:40:00,188.4,188.78,188.19,188.72,10249.0,188.4,188.78,188.19,188.72,10249.0
2020-04-29 13:50:00,188.68,189.5,188.67,189.05,19713.0,188.68,189.5,188.67,189.05,19713.0
2020-04-29 14:00:00,189.04,189.38,188.41,188.55,17514.0,189.04,189.38,188.41,188.55,17514.0
2020-04-29 14:10:00,188.74,188.74,187.55,187.7,13927.0,188.74,188.74,187.55,187.7,13927.0
2020-04-29 14:20:00,187.59,188.3,187.5,187.94,24384.0,187.59,188.3,187.5,187.94,24384.0
2020-04-29 14:30:00,188.05,188.2,187.62,188.12,10070.0,188.05,188.2,187.62,188.12,10070.0
2020-04-29 14:40:00,188.07,188.36,187.84,188.18,13516.0,188.07,188.36,187.84,188.18,13516.0
2020-04-29 14:50:00,188.16,188.42,187.88,188.42,16618.0,188.16,188.42,187.88,188.42,16618.0
2020-04-29 15:00:00,188.37,188.51,188.17,188.37,16278.0,188.37,188.51,188.17,188.37,16278.0
2020-04-29 15:10:00,188.43,189.51,188.31,189.49,28685.0,188.43,189.51,188.31,189.49,28685.0
2020-04-29 15:20:00,189.43,189.9,189.36,189.64,25053.0,189.43,189.9,189.36,189.64,25053.0
2020-04-29 15:30:00,189.61,189.85,189.4,189.59,35546.0,189.61,189.85,189.4,189.59,35546.0
2020-04-29 15:40:00,189.62,189.87,189.54,189.81,30185.0,189.62,189.87,189.54,189.81,30185.0
2020-04-29 15:50:00,189.83,189.88,188.47,188.55,68671.0,189.83,189.88,188.47,188.55,68671.0
2020-04-30 09:30:00,188.12,189.99,188.12,189.1,55238.0,188.12,189.99,188.12,189.1,55238.0
2020-04-30 09:40:00,189.17,190.56,189.17,190.29,22404.0,189.17,190.56,189.17,190.29,22404.0
2020-04-30 09:50:00,190.29,191.65,190.16,191.5,38988.0,190.29,191.65,190.16,191.5,38988.0
2020-04-30 10:00:00,191.42,192.92,191.42,192.73,34454.0,191.42,192.92,191.42,192.73,34454.0
2020-04-30 10:10:00,192.77,193.66,192.35,193.66,33041.0,192.77,193.66,192.35,193.66,33041.0
2020-04-30 10:20:00,193.62,193.85,192.5,193.59,34498.0,193.62,193.85,192.5,193.59,34498.0
2020-04-30 10:30:00,193.85,194.79,193.54,194.36,28445.0,193.85,194.79,193.54,194.36,28445.0
2020-04-30 10:40:00,194.36,194.94,193.9,194.82,26022.0,194.36,194.94,193.9,194.82,26022.0
2020-04-30 10:50:00,194.88,195.06,193.97,194.7,34906.0,194.88,195.06,193.97,194.7,34906.0
2020-04-30 11:00:00,194.62,195.78,194.62,195.65,22760.0,194.62,195.78,194.62,195.65,22760.0
2020-04-30 11:10:00,195.56,195.56,194.68,195.29,18291.0,195.56,195.56,194.68,195.29,18291.0
2020-04-30 11:20:00,195.26,195.88,195.01,195.2,15929.0,195.26,195.88,195.01,195.2,15929.0
2020-04-30 11:30:00,195.09,195.9,194.83,195.19,13933.0,195.09,195.9,194.83,195.19,13933.0
2020-04-30 11:40:00,195.24,195.38,194.67,194.67,8852.0,195.24,195.38,194.67,194.67,8852.0
2020-04-30 11:50:00,194.61,194.68,194.01,194.01,16125.0,194.61,194.68,194.01,194.01,16125.0
2020-04-30 12:00:00,193.9,193.9,192.67,192.71,28156.0,193.9,193.9,192.67,192.71,28156.0
2020-04-30 12:10:00,192.69,192.93,191.75,191.75,33120.0,192.69,192.93,191.75,191.75,33120.0
2020-04-30 12:20:00,191.85,192.01,191.03,191.55,9410.0,191.85,192.01,191.03,191.55,9410.0
2020-04-30 12:30:00,191.5,192.02,191.17,191.95,15547.0,191.5,192.02,191.17,191.95,15547.0
2020-04-30 12:40:00,191.92,192.97,191.85,192.89,18224.0,191.92,192.97,191.85,192.89,18224.0
2020-04-30 12:50:00,192.85,192.98,192.49,192.75,29451.0,192.85,192.98,192.49,192.75,29451.0
2020-04-30 13:00:00,192.69,192.81,192.32,192.6,18635.0,192.69,192.81,192.32,192.6,18635.0
2020-04-30 13:10:00,192.67,193.48,192.6,193.05,18979.0,192.67,193.48,192.6,193.05,18979.0
2020-04-30 13:20:00,193.07,193.45,192.9,193.23,14885.0,193.07,193.45,192.9,193.23,14885.0
2020-04-30 13:30:00,193.28,193.28,192.79,192.84,17660.0,193.28,193.28,192.79,192.84,17660.0
2020-04-30 13:40:00,192.81,192.87,192.55,192.73,9922.0,192.81,192.87,192.55,192.73,9922.0
2020-04-30 13:50:00,192.73,192.82,191.84,191.94,8928.0,192.73,192.82,191.84,191.94,8928.0
2020-04-30 14:00:00,191.83,191.9,191.33,191.5,11977.0,191.83,191.9,191.33,191.5,11977.0
2020-04-30 14:10:00,191.51,191.62,191.09,191.09,14669.0,191.51,191.62,191.09,191.09,14669.0
2020-04-30 14:20:00,191.06,191.59,191.04,191.31,13048.0,191.06,191.59,191.04,191.31,13048.0
2020-04-30 14:30:00,191.31,191.53,190.86,190.87,17681.0,191.31,191.53,190.86,190.87,17681.0
2020-04-30 14:40:00,190.86,191.15,190.59,190.89,12281.0,190.86,191.15,190.59,190.89,12281.0
2020-04-30 14:50:00,190.95,191.05,190.64,190.88,7476.0,190.95,191.05,190.64,190.88,7476.0
2020-04-30 15:00:00,190.77,191.42,190.75,191.24,12966.0,190.77,191.42,190.75,191.24,12966.0
2020-04-30 15:10:00,191.3,191.6,191.0,191.39,17474.0,191.3,191.6,191.0,191.39,17474.0
2020-04-30 15:20:00,191.35,192.38,191.33,191.56,22424.0,191.35,192.38,191.33,191.56,22424.0
2020-04-30 15:30:00,191.53,191.92,191.06,191.41,19111.0,191.53,191.92,191.06,191.41,19111.0
2020-04-30 15:40:00,191.32,191.52,190.85,190.86,31542.0,191.32,191.52,190.85,190.86,31542.0
2020-04-30 15:50:00,190.94,191.94,190.8,190.85,105387.0,190.94,191.94,190.8,190.85,105387.0
2020-05-01 09:30:00,189.41,189.98,186.44,186.53,67414.0,189.41,189.98,186.44,186.53,67414.0
2020-05-01 09:40:00,186.43,187.62,185.71,187.38,32694.0,186.43,187.62,185.71,187.38,32694.0
2020-05-01 09:50:00,187.44,188.09,186.83,187.12,26512.0,187.44,188.09,186.83,187.12,26512.0
2020-05-01 10:00:00,187.55,187.98,187.06,187.37,19149.0,187.55,187.98,187.06,187.37,19149.0
2020-05-01 10:10:00,187.19,187.23,186.31,186.59,11249.0,187.19,187.23,186.31,186.59,11249.0
2020-05-01 10:20:00,186.59,186.64,185.91,186.15,19249.0,186.59,186.64,185.91,186.15,19249.0
2020-05-01 10:30:00,186.35,186.72,186.05,186.46,20189.0,186.35,186.72,186.05,186.46,20189.0
2020-05-01 10:40:00,186.44,186.91,186.18,186.78,15618.0,186.44,186.91,186.18,186.78,15618.0
2020-05-01 10:50:00,186.77,187.78,186.28,187.16,12447.0,186.77,187.78,186.28,187.16,12447.0
2020-05-01 11:00:00,187.16,187.73,186.61,186.86,31207.0,187.16,187.73,186.61,186.86,31207.0
2020-05-01 11:10:00,187.16,187.16,186.68,186.71,9510.0,187.16,187.16,186.68,186.71,9510.0
2020-05-01 11:20:00,186.46,186.58,185.77,185.98,15473.0,186.46,186.58,185.77,185.98,15473.0
2020-05-01 11:30:00,186.12,186.2,184.66,185.1,15266.0,186.12,186.2,184.66,185.1,15266.0
2020-05-01 11:40:00,185.09,185.1,183.78,184.08,13433.0,185.09,185.1,183.78,184.08,13433.0
2020-05-01 11:50:00,183.92,184.44,183.92,184.44,5808.0,183.92,184.44,183.92,184.44,5808.0
2020-05-01 12:00:00,184.7,184.7,182.79,183.39,31255.0,184.7,184.7,182.79,183.39,31255.0
2020-05-01 12:10:00,183.57,184.82,183.57,184.53,34091.0,183.57,184.82,183.57,184.53,34091.0
2020-05-01 12:20:00,184.49,185.81,184.49,185.78,85409.0,184.49,185.81,184.49,185.78,85409.0
2020-05-01 12:30:00,185.55,185.93,185.2,185.44,4760.0,185.55,185.93,185.2,185.44,4760.0
2020-05-01 12:40:00,185.46,185.87,185.27,185.61,5802.0,185.46,185.87,185.27,185.61,5802.0
2020-05-01 12:50:00,185.63,185.9,185.4,185.4,6049.0,185.63,185.9,185.4,185.4,6049.0
2020-05-01 13:00:00,185.53,185.6,185.34,185.45,4019.0,185.53,185.6,185.34,185.45,4019.0
2020-05-01 13:10:00,185.26,185.3,184.87,184.99,19218.0,185.26,185.3,184.87,184.99,19218.0
2020-05-01 13:20:00,184.99,185.0,184.51,184.74,14653.0,184.99,185.0,184.51,184.74,14653.0
2020-05-01 13:30:00,184.57,185.22,184.57,184.85,4715.0,184.57,185.22,184.57,184.85,4715.0
2020-05-01 13:40:00,185.05,185.74,185.05,185.74,2916.0,185.05,185.74,185.05,185.74,2916.0
2020-05-01 13:50:00,185.79,186.2,185.78,186.11,3349.0,185.79,186.2,185.78,186.11,3349.0
2020-05-01 14:00:00,186.12,186.59,185.88,186.21,6121.0,186.12,186.59,185.88,186.21,6121.0
2020-05-01 14:10:00,186.2,186.61,185.86,186.61,22632.0,186.2,186.61,185.86,186.61,22632.0
2020-05-01 14:20:00,186.55,186.88,186.49,186.75,16569.0,186.55,186.88,186.49,186.75,16569.0
2020-05-01 14:30:00,187.0,187.0,186.24,186.81,9783.0,187.0,187.0,186.24,186.81,9783.0
2020-05-01 14:40:00,186.8,187.13,186.03,186.68,11728.0,186.8,187.13,186.03,186.68,11728.0
2020-05-01 14:50:00,186.54,186.65,186.1,186.47,9002.0,186.54,186.65,186.1,186.47,9002.0
2020-05-01 15:00:00,186.28,186.75,186.28,186.51,4729.0,186.28,186.75,186.28,186.51,4729.0
2020-05-01 15:10:00,186.51,186.8,186.3,186.72,10513.0,186.51,186.8,186.3,186.72,10513.0
2020-05-01 15:20:00,186.77,187.0,186.52,186.88,10375.0,186.77,187.0,186.52,186.88,10375.0
2020-05-01 15:30:00,187.02,187.04,186.52,186.86,22421.0,187.02,187.04,186.52,186.86,22421.0
2020-05-01 15:40:00,187.11,187.3,186.62,187.21,17679.0,187.11,187.3,186.62,187.21,17679.0
2020-05-01 15:50:00,187.21,187.82,186.5,187.77,68027.0,187.21,187.82,186.5,187.77,68027.0
2020-05-04 09:30:00,185.82,186.81,185.02,186.46,56790.0,185.82,186.81,185.02,186.46,56790.0
2020-05-04 09:40:00,186.75,187.54,186.74,187.28,5279.0,186.75,187.54,186.74,187.28,5279.0
2020-05-04 09:50:00,187.33,188.15,187.22,187.71,19174.0,187.33,188.15,187.22,187.71,19174.0
2020-05-04 10:00:00,188.0,188.63,187.83,187.94,6169.0,188.0,188.63,187.83,187.94,6169.0
2020-05-04 10:10:00,187.75,189.06,187.26,188.72,23232.0,187.75,189.06,187.26,188.72,23232.0
2020-05-04 10:20:00,188.66,188.75,187.75,188.23,17644.0,188.66,188.75,187.75,188.23,17644.0
2020-05-04 10:30:00,188.13,188.8,186.4,186.4,15493.0,188.13,188.8,186.4,186.4,15493.0
2020-05-04 10:40:00,186.51,187.49,186.08,186.76,14493.0,186.51,187.49,186.08,186.76,14493.0
2020-05-04 10:50:00,186.77,187.38,186.61,187.32,17577.0,186.77,187.38,186.61,187.32,17577.0
2020-05-04 11:00:00,187.28,188.21,187.26,187.84,18063.0,187.28,188.21,187.26,187.84,18063.0
2020-05-04 11:10:00,188.06,188.63,187.96,188.36,42519.0,188.06,188.63,187.96,188.36,42519.0
2020-05-04 11:20:00,188.42,189.17,188.33,188.96,7403.0,188.42,189.17,188.33,188.96,7403.0
2020-05-04 11:30:00,189.02,189.7,189.01,189.59,13426.0,189.02,189.7,189.01,189.59,13426.0
2020-05-04 11:40:00,189.69,190.53,189.62,190.01,12760.0,189.69,190.53,189.62,190.01,12760.0
2020-05-04 11:50:00,190.07,190.63,189.91,190.5,9979.0,190.07,190.63,189.91,190.5,9979.0
2020-05-04 12:00:00,190.7,190.8,190.23,190.38,6257.0,190.7,190.8,190.23,190.38,6257.0
2020-05-04 12:10:00,190.45,190.56,190.06,190.06,9736.0,190.45,190.56,190.06,190.06,9736.0
2020-05-04 12:20:00,190.26,190.31,189.35,189.53,11986.0,190.26,190.31,189.35,189.53,11986.0
2020-05-04 12:30:00,189.67,189.74,188.7,188.99,7264.0,189.67,189.74,188.7,188.99,7264.0
2020-05-04 12:40:00,189.05,189.42,188.7,189.42,3817.0,189.05,189.42,188.7,189.42,3817.0
2020-05-04 12:50:00,189.29,189.4,188.49,188.68,7050.0,189.29,189.4,188.49,188.68,7050.0
2020-05-04 13:00:00,188.67,189.01,188.47,189.01,5266.0,188.67,189.01,188.47,189.01,5266.0
2020-05-04 13:10:00,188.93,188.93,188.18,188.24,5121.0,188.93,188.93,188.18,188.24,5121.0
2020-05-04 13:20:00,188.36,188.77,188.26,188.53,3457.0,188.36,188.77,188.26,188.53,3457.0
2020-05-04 13:30:00,188.6,188.98,188.53,188.78,2397.0,188.6,188.98,188.53,188.78,2397.0
2020-05-04 13:40:00,188.89,188.89,188.32,188.53,4146.0,188.89,188.89,188.32,188.53,4146.0
2020-05-04 13:50:00,188.58,189.04,188.57,189.04,3642.0,188.58,189.04,188.57,189.04,3642.0
2020-05-04 14:00:00,189.15,189.16,188.72,188.75,5802.0,189.15,189.16,188.72,188.75,5802.0
2020-05-04 14:10:00,188.91,189.14,188.63,188.76,6219.0,188.91,189.14,188.63,188.76,6219.0
2020-05-04 14:20:00,188.78,188.94,188.57,188.78,5446.0,188.78,188.94,188.57,188.78,5446.0
2020-05-04 14:30:00,188.86,189.2,188.41,188.41,5276.0,188.86,189.2,188.41,188.41,5276.0
2020-05-04 14:40:00,188.46,188.98,188.42,188.98,4723.0,188.46,188.98,188.42,188.98,4723.0
2020-05-04 14:50:00,189.11,189.32,188.85,189.13,4945.0,189.11,189.32,188.85,189.13,4945.0
2020-05-04 15:00:00,189.15,189.18,188.61,189.0,5729.0,189.15,189.18,188.61,189.0,5729.0
2020-05-04 15:10:00,189.06,189.67,189.06,189.51,11284.0,189.06,189.67,189.06,189.51,11284.0
2020-05-04 15:20:00,189.6,189.71,188.64,188.9,11163.0,189.6,189.71,188.64,188.9,11163.0
2020-05-04 15:30:00,188.79,188.8,188.15,188.52,14136.0,188.79,188.8,188.15,188.52,14136.0
2020-05-04 15:40:00,188.59,188.85,188.41,188.56,15525.0,188.59,188.85,188.41,188.56,15525.0
2020-05-04 15:50:00,188.44,189.41,188.35,189.13,41084.0,188.44,189.41,188.35,189.13,41084.0
2020-05-05 09:30:00,191.99,193.67,190.67,191.03,70392.0,191.99,193.67,190.67,191.03,70392.0
2020-05-05 09:40:00,191.19,191.35,190.75,190.94,11049.0,191.19,191.35,190.75,190.94,11049.0
2020-05-05 09:50:00,190.8,191.15,189.86,190.37,16783.0,190.8,191.15,189.86,190.37,16783.0
2020-05-05 10:00:00,190.29,191.81,190.29,191.81,10553.0,190.29,191.81,190.29,191.81,10553.0
2020-05-05 10:10:00,191.54,191.68,190.95,191.68,21754.0,191.54,191.68,190.95,191.68,21754.0
2020-05-05 10:20:00,191.54,191.63,190.96,191.13,8706.0,191.54,191.63,190.96,191.13,8706.0
2020-05-05 10:30:00,191.14,192.3,191.13,192.28,5938.0,191.14,192.3,191.13,192.28,5938.0
2020-05-05 10:40:00,192.15,193.27,191.72,192.82,14243.0,192.15,193.27,191.72,192.82,14243.0
2020-05-05 10:50:00,193.09,193.66,192.59,193.56,11868.0,193.09,193.66,192.59,193.56,11868.0
2020-05-05 11:00:00,193.49,194.15,193.41,193.62,8630.0,193.49,194.15,193.41,193.62,8630.0
2020-05-05 11:10:00,193.64,193.93,192.88,193.85,9774.0,193.64,193.93,192.88,193.85,9774.0
2020-05-05 11:20:00,193.89,194.18,193.49,193.71,7440.0,193.89,194.18,193.49,193.71,7440.0
2020-05-05 11:30:00,193.64,194.3,193.53,193.86,8062.0,193.64,194.3,193.53,193.86,8062.0
2020-05-05 11:40:00,193.84,194.36,193.74,194.24,9964.0,193.84,194.36,193.74,194.24,9964.0
2020-05-05 11:50:00,194.49,195.23,194.08,195.03,14274.0,194.49,195.23,194.08,195.03,14274.0
2020-05-05 12:00:00,195.19,195.44,194.83,194.83,13250.0,195.19,195.44,194.83,194.83,13250.0
2020-05-05 12:10:00,194.92,194.92,194.13,194.16,7372.0,194.92,194.92,194.13,194.16,7372.0
2020-05-05 12:20:00,194.27,194.57,194.06,194.36,20054.0,194.27,194.57,194.06,194.36,20054.0
2020-05-05 12:30:00,194.16,194.27,193.88,194.11,7050.0,194.16,194.27,193.88,194.11,7050.0
2020-05-05 12:40:00,194.12,194.12,193.69,193.87,12338.0,194.12,194.12,193.69,193.87,12338.0
2020-05-05 12:50:00,193.81,194.27,193.57,194.14,11754.0,193.81,194.27,193.57,194.14,11754.0
2020-05-05 13:00:00,194.13,194.23,193.9,194.15,7026.0,194.13,194.23,193.9,194.15,7026.0
2020-05-05 13:10:00,194.09,194.37,193.95,194.37,4068.0,194.09,194.37,193.95,194.37,4068.0
2020-05-05 13:20:00,194.26,194.37,194.09,194.36,6032.0,194.26,194.37,194.09,194.36,6032.0
2020-05-05 13:30:00,194.49,194.94,194.3,194.83,5776.0,194.49,194.94,194.3,194.83,5776.0
2020-05-05 13:40:00,194.86,195.14,194.74,195.14,10833.0,194.86,195.14,194.74,195.14,10833.0
2020-05-05 13:50:00,195.11,195.11,194.53,194.63,7830.0,195.11,195.11,194.53,194.63,7830.0
2020-05-05 14:00:00,194.57,195.08,194.36,194.91,10092.0,194.57,195.08,194.36,194.91,10092.0
2020-05-05 14:10:00,194.78,194.9,194.41,194.88,13468.0,194.78,194.9,194.41,194.88,13468.0
2020-05-05 14:20:00,194.88,194.94,194.64,194.93,7036.0,194.88,194.94,194.64,194.93,7036.0
2020-05-05 14:30:00,194.98,195.53,194.52,194.52,15118.0,194.98,195.53,194.52,194.52,15118.0
2020-05-05 14:40:00,194.57,194.89,194.19,194.88,9866.0,194.57,194.89,194.19,194.88,9866.0
2020-05-05 14:50:00,194.92,195.42,194.84,195.39,10804.0,194.92,195.42,194.84,195.39,10804.0
2020-05-05 15:00:00,195.33,195.69,195.33,195.5,6848.0,195.33,195.69,195.33,195.5,6848.0
2020-05-05 15:10:00,195.55,195.68,194.52,194.75,16340.0,195.55,195.68,194.52,194.75,16340.0
2020-05-05 15:20:00,194.75,195.08,193.58,193.58,14927.0,194.75,195.08,193.58,193.58,14927.0
2020-05-05 15:30:00,193.58,193.58,191.89,192.48,22391.0,193.58,193.58,191.89,192.48,22391.0
2020-05-05 15:40:00,192.29,192.75,191.94,192.14,21797.0,192.29,192.75,191.94,192.14,21797.0
2020-05-05 15:50:00,192.41,193.44,192.11,192.87,54159.0,192.41,193.44,192.11,192.87,54159.0
2020-05-06 09:30:00,194.49,194.49,192.74,192.91,24144.0,194.49,194.49,192.74,192.91,24144.0
2020-05-06 09:40:00,193.3,193.9,193.13,193.9,7406.0,193.3,193.9,193.13,193.9,7406.0
2020-05-06 09:50:00,193.76,194.48,193.39,193.53,4300.0,193.76,194.48,193.39,193.53,4300.0
2020-05-06 10:00:00,193.44,193.64,191.87,192.07,11224.0,193.44,193.64,191.87,192.07,11224.0
2020-05-06 10:10:00,191.88,193.17,191.76,192.92,11191.0,191.88,193.17,191.76,192.92,11191.0
2020-05-06 10:20:00,192.78,194.27,192.78,193.76,8114.0,192.78,194.27,192.78,193.76,8114.0
2020-05-06 10:30:00,193.81,194.61,193.65,194.61,6931.0,193.81,194.61,193.65,194.61,6931.0
2020-05-06 10:40:00,194.67,195.67,194.42,195.59,11231.0,194.67,195.67,194.42,195.59,11231.0
2020-05-06 10:50:00,195.69,196.19,195.01,195.19,10101.0,195.69,196.19,195.01,195.19,10101.0
2020-05-06 11:00:00,195.22,196.05,195.22,195.81,4403.0,195.22,196.05,195.22,195.81,4403.0
2020-05-06 11:10:00,195.88,196.18,195.47,195.52,7745.0,195.88,196.18,195.47,195.52,7745.0
2020-05-06 11:20:00,195.55,195.79,195.05,195.56,5040.0,195.55,195.79,195.05,195.56,5040.0
2020-05-06 11:30:00,195.59,195.91,195.12,195.91,4088.0,195.59,195.91,195.12,195.91,4088.0
2020-05-06 11:40:00,195.81,195.89,195.24,195.27,2763.0,195.81,195.89,195.24,195.27,2763.0
2020-05-06 11:50:00,195.05,195.51,194.65,195.51,7188.0,195.05,195.51,194.65,195.51,7188.0
2020-05-06 12:00:00,195.77,195.77,195.14,195.19,4971.0,195.77,195.77,195.14,195.19,4971.0
2020-05-06 12:10:00,195.21,195.93,194.98,195.69,8595.0,195.21,195.93,194.98,195.69,8595.0
2020-05-06 12:20:00,195.75,196.06,195.63,196.06,3326.0,195.75,196.06,195.63,196.06,3326.0
2020-05-06 12:30:00,196.23,196.46,195.9,196.43,6817.0,196.23,196.46,195.9,196.43,6817.0
2020-05-06 12:40:00,196.43,196.43,195.98,196.3,2405.0,196.43,196.43,195.98,196.3,2405.0
2020-05-06 12:50:00,196.4,196.7,196.4,196.47,2685.0,196.4,196.7,196.4,196.47,2685.0
2020-05-06 13:00:00,196.52,196.93,196.35,196.82,8179.0,196.52,196.93,196.35,196.82,8179.0
2020-05-06 13:10:00,196.85,197.51,196.56,197.29,9338.0,196.85,197.51,196.56,197.29,9338.0
2020-05-06 13:20:00,197.35,197.39,196.93,197.39,7920.0,197.35,197.39,196.93,197.39,7920.0
2020-05-06 13:30:00,197.29,197.51,196.97,197.05,7206.0,197.29,197.51,196.97,197.05,7206.0
2020-05-06 13:40:00,196.96,197.34,196.72,197.09,4339.0,196.96,197.34,196.72,197.09,4339.0
2020-05-06 13:50:00,197.13,197.35,196.83,197.15,5507.0,197.13,197.35,196.83,197.15,5507.0
2020-05-06 14:00:00,196.86,196.99,196.29,196.4,5800.0,196.86,196.99,196.29,196.4,5800.0
2020-05-06 14:10:00,196.39,196.42,195.5,195.56,15535.0,196.39,196.42,195.5,195.56,15535.0
2020-05-06 14:20:00,195.56,195.76,195.41,195.41,9935.0,195.56,195.76,195.41,195.41,9935.0
2020-05-06 14:30:00,195.3,195.67,195.21,195.29,7340.0,195.3,195.67,195.21,195.29,7340.0
2020-05-06 14:40:00,195.29,195.63,195.11,195.48,8846.0,195.29,195.63,195.11,195.48,8846.0
2020-05-06 14:50:00,195.3,195.37,194.85,194.85,6798.0,195.3,195.37,194.85,194.85,6798.0
2020-05-06 15:00:00,194.91,195.06,194.81,194.82,6188.0,194.91,195.06,194.81,194.82,6188.0
2020-05-06 15:10:00,194.88,194.91,194.63,194.79,8314.0,194.88,194.91,194.63,194.79,8314.0
2020-05-06 15:20:00,194.79,194.87,194.12,194.24,20169.0,194.79,194.87,194.12,194.24,20169.0
2020-05-06 15:30:00,194.16,194.24,193.44,194.04,13832.0,194.16,194.24,193.44,194.04,13832.0
2020-05-06 15:40:00,194.02,194.02,193.34,193.38,14102.0,194.02,194.02,193.34,193.38,14102.0
2020-05-06 15:50:00,193.33,193.65,192.68,192.69,51165.0,193.33,193.65,192.68,192.69,51165.0
2020-05-07 09:30:00,197.99,198.0,195.31,196.04,50397.0,197.99,198.0,195.31,196.04,50397.0
2020-05-07 09:40:00,196.22,196.22,194.14,194.14,9864.0,196.22,196.22,194.14,194.14,9864.0
2020-05-07 09:50:00,194.37,195.11,193.58,194.44,19025.0,194.37,195.11,193.58,194.44,19025.0
2020-05-07 10:00:00,194.65,195.0,193.8,194.02,22632.0,194.65,195.0,193.8,194.02,22632.0
2020-05-07 10:10:00,194.24,194.6,193.81,193.91,17827.0,194.24,194.6,193.81,193.91,17827.0
2020-05-07 10:20:00,193.94,194.73,193.25,194.39,22572.0,193.94,194.73,193.25,194.39,22572.0
2020-05-07 10:30:00,194.56,194.57,192.38,192.5,15532.0,194.56,194.57,192.38,192.5,15532.0
2020-05-07 10:40:00,192.42,193.5,192.38,192.93,15506.0,192.42,193.5,192.38,192.93,15506.0
2020-05-07 10:50:00,193.04,193.23,192.57,193.06,23944.0,193.04,193.23,192.57,193.06,23944.0
2020-05-07 11:00:00,193.43,194.29,193.18,193.9,11637.0,193.43,194.29,193.18,193.9,11637.0
2020-05-07 11:10:00,193.9,194.51,193.57,194.38,13796.0,193.9,194.51,193.57,194.38,13796.0
2020-05-07 11:20:00,194.3,194.57,193.96,194.33,12351.0,194.3,194.57,193.96,194.33,12351.0
2020-05-07 11:30:00,194.13,194.35,193.95,194.04,7917.0,194.13,194.35,193.95,194.04,7917.0
2020-05-07 11:40:00,194.04,194.66,193.95,194.29,13224.0,194.04,194.66,193.95,194.29,13224.0
2020-05-07 11:50:00,194.4,194.5,193.54,193.56,12463.0,194.4,194.5,193.54,193.56,12463.0
2020-05-07 12:00:00,193.48,193.61,193.13,193.41,11388.0,193.48,193.61,193.13,193.41,11388.0
2020-05-07 12:10:00,193.48,193.72,193.34,193.62,10026.0,193.48,193.72,193.34,193.62,10026.0
2020-05-07 12:20:00,193.47,193.86,193.36,193.57,18328.0,193.47,193.86,193.36,193.57,18328.0
2020-05-07 12:30:00,193.6,193.62,193.28,193.58,9445.0,193.6,193.62,193.28,193.58,9445.0
2020-05-07 12:40:00,193.66,194.29,193.65,194.29,11342.0,193.66,194.29,193.65,194.29,11342.0
2020-05-07 12:50:00,194.38,194.63,194.23,194.61,10849.0,194.38,194.63,194.23,194.61,10849.0
2020-05-07 13:00:00,194.55,194.55,194.13,194.39,18065.0,194.55,194.55,194.13,194.39,18065.0
2020-05-07 13:10:00,194.46,194.5,194.01,194.47,7376.0,194.46,194.5,194.01,194.47,7376.0
2020-05-07 13:20:00,194.42,194.59,194.2,194.2,10795.0,194.42,194.59,194.2,194.2,10795.0
2020-05-07 13:30:00,194.32,194.5,193.96,194.18,10069.0,194.32,194.5,193.96,194.18,10069.0
2020-05-07 13:40:00,194.22,194.26,193.97,193.97,5275.0,194.22,194.26,193.97,193.97,5275.0
2020-05-07 13:50:00,194.05,194.13,193.61,193.69,13293.0,194.05,194.13,193.61,193.69,13293.0
2020-05-07 14:00:00,193.59,193.99,193.18,193.3,31038.0,193.59,193.99,193.18,193.3,31038.0
2020-05-07 14:10:00,193.27,193.58,193.1,193.38,11431.0,193.27,193.58,193.1,193.38,11431.0
2020-05-07 14:20:00,193.11,193.44,192.74,193.17,18765.0,193.11,193.44,192.74,193.17,18765.0
2020-05-07 14:30:00,193.29,193.44,192.53,192.54,14399.0,193.29,193.44,192.53,192.54,14399.0
2020-05-07 14:40:00,192.69,192.94,192.56,192.89,11192.0,192.69,192.94,192.56,192.89,11192.0
2020-05-07 14:50:00,192.88,193.15,192.71,192.88,14516.0,192.88,193.15,192.71,192.88,14516.0
2020-05-07 15:00:00,192.85,193.5,192.59,193.42,21111.0,192.85,193.5,192.59,193.42,21111.0
2020-05-07 15:10:00,193.34,193.59,191.98,192.04,25815.0,193.34,193.59,191.98,192.04,25815.0
2020-05-07 15:20:00,192.15,192.89,192.07,192.34,11672.0,192.15,192.89,192.07,192.34,11672.0
2020-05-07 15:30:00,192.46,192.5,191.75,191.75,17940.0,192.46,192.5,191.75,191.75,17940.0
2020-05-07 15:40:00,191.75,191.81,191.06,191.22,51853.0,191.75,191.81,191.06,191.22,51853.0
2020-05-07 15:50:00,191.22,191.53,190.88,191.26,102353.0,191.22,191.53,190.88,191.26,102353.0
2020-05-08 09:30:00,192.26,192.93,190.14,191.44,39376.0,192.26,192.93,190.14,191.44,39376.0
2020-05-08 09:40:00,191.03,191.51,189.29,189.36,24840.0,191.03,191.51,189.29,189.36,24840.0
2020-05-08 09:50:00,189.81,191.29,189.5,189.75,28491.0,189.81,191.29,189.5,189.75,28491.0
2020-05-08 10:00:00,189.67,190.53,189.47,189.83,31003.0,189.67,190.53,189.47,189.83,31003.0
2020-05-08 10:10:00,189.75,191.59,189.75,191.59,16284.0,189.75,191.59,189.75,191.59,16284.0
2020-05-08 10:20:00,191.56,192.97,191.39,191.84,23619.0,191.56,192.97,191.39,191.84,23619.0
2020-05-08 10:30:00,192.01,192.87,191.97,192.63,15215.0,192.01,192.87,191.97,192.63,15215.0
2020-05-08 10:40:00,192.69,192.69,191.68,191.68,13401.0,192.69,192.69,191.68,191.68,13401.0
2020-05-08 10:50:00,191.56,191.7,190.43,191.38,19500.0,191.56,191.7,190.43,191.38,19500.0
2020-05-08 11:00:00,191.67,192.67,191.61,192.05,12570.0,191.67,192.67,191.61,192.05,12570.0
2020-05-08 11:10:00,192.03,192.2,191.54,192.07,12817.0,192.03,192.2,191.54,192.07,12817.0
2020-05-08 11:20:00,191.92,191.99,190.95,191.56,20344.0,191.92,191.99,190.95,191.56,20344.0
2020-05-08 11:30:00,191.56,192.6,191.5,192.42,12295.0,191.56,192.6,191.5,192.42,12295.0
2020-05-08 11:40:00,192.34,192.71,192.06,192.34,8365.0,192.34,192.71,192.06,192.34,8365.0
2020-05-08 11:50:00,192.25,193.26,192.21,192.99,18052.0,192.25,193.26,192.21,192.99,18052.0
2020-05-08 12:00:00,192.87,193.36,192.46,193.13,22951.0,192.87,193.36,192.46,193.13,22951.0
2020-05-08 12:10:00,193.22,193.42,192.86,193.03,5705.0,193.22,193.42,192.86,193.03,5705.0
2020-05-08 12:20:00,193.02,194.13,193.02,193.84,11659.0,193.02,194.13,193.02,193.84,11659.0
2020-05-08 12:30:00,193.94,194.28,193.82,193.82,9768.0,193.94,194.28,193.82,193.82,9768.0
2020-05-08 12:40:00,193.98,194.25,193.85,193.96,5100.0,193.98,194.25,193.85,193.96,5100.0
2020-05-08 12:50:00,193.99,194.2,193.84,193.84,8010.0,193.99,194.2,193.84,193.84,8010.0
2020-05-08 13:00:00,193.83,194.06,193.5,193.68,5731.0,193.83,194.06,193.5,193.68,5731.0
2020-05-08 13:10:00,193.65,193.94,193.42,193.6,10054.0,193.65,193.94,193.42,193.6,10054.0
2020-05-08 13:20:00,193.55,193.55,192.78,192.85,8301.0,193.55,193.55,192.78,192.85,8301.0
2020-05-08 13:30:00,192.94,193.14,192.35,192.64,10847.0,192.94,193.14,192.35,192.64,10847.0
2020-05-08 13:40:00,192.65,192.89,192.31,192.42,9379.0,192.65,192.89,192.31,192.42,9379.0
2020-05-08 13:50:00,192.6,193.0,192.18,192.8,8059.0,192.6,193.0,192.18,192.8,8059.0
2020-05-08 14:00:00,193.0,193.07,192.25,192.58,12189.0,193.0,193.07,192.25,192.58,12189.0
2020-05-08 14:10:00,192.59,193.11,192.57,192.84,7001.0,192.59,193.11,192.57,192.84,7001.0
2020-05-08 14:20:00,192.82,193.08,192.71,192.99,9505.0,192.82,193.08,192.71,192.99,9505.0
2020-05-08 14:30:00,192.93,193.0,192.65,192.65,7478.0,192.93,193.0,192.65,192.65,7478.0
2020-05-08 14:40:00,192.64,192.91,192.63,192.91,4001.0,192.64,192.91,192.63,192.91,4001.0
2020-05-08 14:50:00,192.87,192.94,192.5,192.6,8554.0,192.87,192.94,192.5,192.6,8554.0
2020-05-08 15:00:00,192.64,193.06,192.64,192.95,8334.0,192.64,193.06,192.64,192.95,8334.0
2020-05-08 15:10:00,192.83,192.86,192.4,192.62,7480.0,192.83,192.86,192.4,192.62,7480.0
2020-05-08 15:20:00,192.69,192.69,192.31,192.5,11625.0,192.69,192.69,192.31,192.5,11625.0
2020-05-08 15:30:00,192.52,193.07,192.4,192.98,23617.0,192.52,193.07,192.4,192.98,23617.0
2020-05-08 15:40:00,192.98,193.47,192.95,193.28,22137.0,192.98,193.47,192.95,193.28,22137.0
2020-05-08 15:50:00,193.3,193.36,192.34,192.79,83508.0,193.3,193.36,192.34,192.79,83508.0
2020-05-11 09:30:00,192.04,194.6,189.71,194.6,45369.0,192.04,194.6,189.71,194.6,45369.0
2020-05-11 09:40:00,194.18,195.45,193.21,194.18,57814.0,194.18,195.45,193.21,194.18,57814.0
2020-05-11 09:50:00,194.32,195.33,194.3,194.94,16979.0,194.32,195.33,194.3,194.94,16979.0
2020-05-11 10:00:00,194.78,196.67,194.63,196.53,21897.0,194.78,196.67,194.63,196.53,21897.0
2020-05-11 10:10:00,196.54,196.98,195.12,195.45,19835.0,196.54,196.98,195.12,195.45,19835.0
2020-05-11 10:20:00,195.37,195.97,195.01,195.38,18027.0,195.37,195.97,195.01,195.38,18027.0
2020-05-11 10:30:00,195.18,195.58,194.26,194.71,43951.0,195.18,195.58,194.26,194.71,43951.0
2020-05-11 10:40:00,194.74,195.65,194.73,195.5,13793.0,194.74,195.65,194.73,195.5,13793.0
2020-05-11 10:50:00,195.44,196.0,194.96,195.36,41615.0,195.44,196.0,194.96,195.36,41615.0
2020-05-11 11:00:00,195.34,196.73,194.83,196.66,33997.0,195.34,196.73,194.83,196.66,33997.0
2020-05-11 11:10:00,196.68,196.86,195.69,195.85,21337.0,196.68,196.86,195.69,195.85,21337.0
2020-05-11 11:20:00,195.97,196.01,195.72,195.86,20802.0,195.97,196.01,195.72,195.86,20802.0
2020-05-11 11:30:00,195.97,196.37,195.6,195.6,18828.0,195.97,196.37,195.6,195.6,18828.0
2020-05-11 11:40:00,195.62,195.8,195.37,195.5,12006.0,195.62,195.8,195.37,195.5,12006.0
2020-05-11 11:50:00,195.52,196.4,195.34,196.21,23258.0,195.52,196.4,195.34,196.21,23258.0
2020-05-11 12:00:00,196.22,196.35,195.58,195.74,13588.0,196.22,196.35,195.58,195.74,13588.0
2020-05-11 12:10:00,195.84,196.5,195.84,196.04,53336.0,195.84,196.5,195.84,196.04,53336.0
2020-05-11 12:20:00,196.07,196.87,196.02,196.87,16505.0,196.07,196.87,196.02,196.87,16505.0
2020-05-11 12:30:00,196.89,197.56,196.89,197.51,14989.0,196.89,197.56,196.89,197.51,14989.0
2020-05-11 12:40:00,197.42,198.16,197.07,197.5,27008.0,197.42,198.16,197.07,197.5,27008.0
2020-05-11 12:50:00,197.45,198.61,197.45,198.61,10582.0,197.45,198.61,197.45,198.61,10582.0
2020-05-11 13:00:00,198.55,199.0,198.24,199.0,16341.0,198.55,199.0,198.24,199.0,16341.0
2020-05-11 13:10:00,198.99,199.04,198.67,198.91,8945.0,198.99,199.04,198.67,198.91,8945.0
2020-05-11 13:20:00,198.89,199.07,198.79,199.07,9528.0,198.89,199.07,198.79,199.07,9528.0
2020-05-11 13:30:00,199.02,199.6,199.02,199.54,9007.0,199.02,199.6,199.02,199.54,9007.0
2020-05-11 13:40:00,199.63,199.63,199.09,199.35,9141.0,199.63,199.63,199.09,199.35,9141.0
2020-05-11 13:50:00,199.38,199.73,199.14,199.44,11997.0,199.38,199.73,199.14,199.44,11997.0
2020-05-11 14:00:00,199.38,199.93,199.34,199.84,18725.0,199.38,199.93,199.34,199.84,18725.0
2020-05-11 14:10:00,199.78,199.94,199.45,199.59,13320.0,199.78,199.94,199.45,199.59,13320.0
2020-05-11 14:20:00,199.52,199.71,199.29,199.42,13619.0,199.52,199.71,199.29,199.42,13619.0
2020-05-11 14:30:00,199.39,200.09,199.37,199.75,44682.0,199.39,200.09,199.37,199.75,44682.0
2020-05-11 14:40:00,199.61,199.81,199.18,199.63,14491.0,199.61,199.81,199.18,199.63,14491.0
2020-05-11 14:50:00,199.65,200.01,199.64,199.83,15952.0,199.65,200.01,199.64,199.83,15952.0
2020-05-11 15:00:00,199.84,200.36,199.84,199.96,19323.0,199.84,200.36,199.84,199.96,19323.0
2020-05-11 15:10:00,199.88,199.97,198.97,199.01,24257.0,199.88,199.97,198.97,199.01,24257.0
2020-05-11 15:20:00,199.0,199.33,198.63,198.85,20763.0,199.0,199.33,198.63,198.85,20763.0
2020-05-11 15:30:00,198.75,198.88,198.09,198.38,22447.0,198.75,198.88,198.09,198.38,22447.0
2020-05-11 15:40:00,198.41,198.62,198.18,198.19,26643.0,198.41,198.62,198.18,198.19,26643.0
2020-05-11 15:50:00,198.05,198.69,197.27,197.83,92784.0,198.05,198.69,197.27,197.83,92784.0
2020-05-12 09:30:00,200.64,200.64,195.35,196.17,44552.0,200.64,200.64,195.35,196.17,44552.0
2020-05-12 09:40:00,196.5,197.6,196.15,196.25,7695.0,196.5,197.6,196.15,196.25,7695.0
2020-05-12 09:50:00,196.5,196.96,195.26,196.92,10690.0,196.5,196.96,195.26,196.92,10690.0
2020-05-12 10:00:00,196.81,198.47,196.48,198.09,19748.0,196.81,198.47,196.48,198.09,19748.0
2020-05-12 10:10:00,198.08,198.57,197.75,198.41,8327.0,198.08,198.57,197.75,198.41,8327.0
2020-05-12 10:20:00,198.6,198.71,197.8,197.82,12737.0,198.6,198.71,197.8,197.82,12737.0
2020-05-12 10:30:00,197.84,200.25,197.84,200.03,18791.0,197.84,200.25,197.84,200.03,18791.0
2020-05-12 10:40:00,200.02,200.53,199.19,199.78,26079.0,200.02,200.53,199.19,199.78,26079.0
2020-05-12 10:50:00,199.87,200.67,199.63,200.53,12837.0,199.87,200.67,199.63,200.53,12837.0
2020-05-12 11:00:00,200.68,201.05,200.26,200.45,16110.0,200.68,201.05,200.26,200.45,16110.0
2020-05-12 11:10:00,200.46,200.68,200.07,200.32,10077.0,200.46,200.68,200.07,200.32,10077.0
2020-05-12 11:20:00,200.4,201.15,200.13,200.37,13376.0,200.4,201.15,200.13,200.37,13376.0
2020-05-12 11:30:00,200.45,200.95,200.45,200.8,9292.0,200.45,200.95,200.45,200.8,9292.0
2020-05-12 11:40:00,200.83,201.0,199.69,199.95,10714.0,200.83,201.0,199.69,199.95,10714.0
2020-05-12 11:50:00,199.74,200.73,199.7,200.73,11198.0,199.74,200.73,199.7,200.73,11198.0
2020-05-12 12:00:00,200.77,201.02,200.52,200.92,6943.0,200.77,201.02,200.52,200.92,6943.0
2020-05-12 12:10:00,200.81,200.81,199.63,199.63,6059.0,200.81,200.81,199.63,199.63,6059.0
2020-05-12 12:20:00,199.67,200.56,199.67,200.47,7853.0,199.67,200.56,199.67,200.47,7853.0
2020-05-12 12:30:00,200.52,200.94,200.43,200.87,7308.0,200.52,200.94,200.43,200.87,7308.0
2020-05-12 12:40:00,200.93,201.06,200.83,201.01,6368.0,200.93,201.06,200.83,201.01,6368.0
2020-05-12 12:50:00,200.92,201.32,200.86,201.22,7505.0,200.92,201.32,200.86,201.22,7505.0
2020-05-12 13:00:00,201.19,201.53,200.86,201.5,8221.0,201.19,201.53,200.86,201.5,8221.0
2020-05-12 13:10:00,201.58,201.58,200.53,200.53,12519.0,201.58,201.58,200.53,200.53,12519.0
2020-05-12 13:20:00,200.46,200.68,199.91,200.19,17284.0,200.46,200.68,199.91,200.19,17284.0
2020-05-12 13:30:00,200.1,200.91,200.09,200.89,5648.0,200.1,200.91,200.09,200.89,5648.0
2020-05-12 13:40:00,200.72,201.05,200.56,200.98,5776.0,200.72,201.05,200.56,200.98,5776.0
2020-05-12 13:50:00,200.89,201.67,200.89,201.43,5071.0,200.89,201.67,200.89,201.43,5071.0
2020-05-12 14:00:00,201.42,201.55,201.15,201.16,5056.0,201.42,201.55,201.15,201.16,5056.0
2020-05-12 14:10:00,201.16,201.23,200.39,200.61,7259.0,201.16,201.23,200.39,200.61,7259.0
2020-05-12 14:20:00,200.71,201.08,200.68,200.94,5472.0,200.71,201.08,200.68,200.94,5472.0
2020-05-12 14:30:00,200.86,201.28,200.75,201.18,6646.0,200.86,201.28,200.75,201.18,6646.0
2020-05-12 14:40:00,201.16,201.2,200.51,200.64,10167.0,201.16,201.2,200.51,200.64,10167.0
2020-05-12 14:50:00,200.74,201.36,200.7,200.88,13101.0,200.74,201.36,200.7,200.88,13101.0
2020-05-12 15:00:00,200.75,201.0,200.04,200.09,13316.0,200.75,201.0,200.04,200.09,13316.0
2020-05-12 15:10:00,200.03,200.12,199.51,199.63,19370.0,200.03,200.12,199.51,199.63,19370.0
2020-05-12 15:20:00,199.52,199.98,199.09,199.78,30070.0,199.52,199.98,199.09,199.78,30070.0
2020-05-12 15:30:00,199.83,200.02,199.16,199.2,20633.0,199.83,200.02,199.16,199.2,20633.0
2020-05-12 15:40:00,199.11,199.12,197.75,197.75,30651.0,199.11,199.12,197.75,197.75,30651.0
2020-05-12 15:50:00,197.45,198.41,197.36,197.42,80653.0,197.45,198.41,197.36,197.42,80653.0
2020-05-13 09:30:00,198.27,199.72,196.09,198.27,30080.0,198.27,199.72,196.09,198.27,30080.0
2020-05-13 09:40:00,198.56,199.66,197.6,199.66,11063.0,198.56,199.66,197.6,199.66,11063.0
2020-05-13 09:50:00,199.17,200.12,198.79,199.53,10565.0,199.17,200.12,198.79,199.53,10565.0
2020-05-13 10:00:00,199.82,201.12,199.57,200.74,19138.0,199.82,201.12,199.57,200.74,19138.0
2020-05-13 10:10:00,200.72,200.82,200.21,200.81,21136.0,200.72,200.82,200.21,200.81,21136.0
2020-05-13 10:20:00,200.62,202.4,200.6,202.08,26944.0,200.62,202.4,200.6,202.08,26944.0
2020-05-13 10:30:00,202.08,202.76,201.84,202.06,23117.0,202.08,202.76,201.84,202.06,23117.0
2020-05-13 10:40:00,202.13,202.36,201.65,202.19,15094.0,202.13,202.36,201.65,202.19,15094.0
2020-05-13 10:50:00,202.14,202.35,201.72,201.84,15393.0,202.14,202.35,201.72,201.84,15393.0
2020-05-13 11:00:00,201.86,202.1,200.59,200.71,24837.0,201.86,202.1,200.59,200.71,24837.0
2020-05-13 11:10:00,200.75,201.01,200.32,200.53,10846.0,200.75,201.01,200.32,200.53,10846.0
2020-05-13 11:20:00,200.35,200.76,199.77,200.52,14025.0,200.35,200.76,199.77,200.52,14025.0
2020-05-13 11:30:00,200.68,200.93,199.89,200.11,12218.0,200.68,200.93,199.89,200.11,12218.0
2020-05-13 11:40:00,199.96,199.96,197.16,197.31,20564.0,199.96,199.96,197.16,197.31,20564.0
2020-05-13 11:50:00,197.53,198.59,197.41,197.76,17311.0,197.53,198.59,197.41,197.76,17311.0
2020-05-13 12:00:00,197.78,198.28,195.92,195.92,32958.0,197.78,198.28,195.92,195.92,32958.0
2020-05-13 12:10:00,196.11,196.38,194.5,194.54,21048.0,196.11,196.38,194.5,194.54,21048.0
2020-05-13 12:20:00,194.52,196.94,194.48,196.9,30692.0,194.52,196.94,194.48,196.9,30692.0
2020-05-13 12:30:00,197.02,197.26,195.31,196.58,15627.0,197.02,197.26,195.31,196.58,15627.0
2020-05-13 12:40:00,196.71,197.32,196.45,197.31,6551.0,196.71,197.32,196.45,197.31,6551.0
2020-05-13 12:50:00,197.18,197.49,196.86,197.16,8311.0,197.18,197.49,196.86,197.16,8311.0
2020-05-13 13:00:00,197.1,197.11,195.06,195.17,11113.0,197.1,197.11,195.06,195.17,11113.0
2020-05-13 13:10:00,195.3,195.94,195.28,195.46,15490.0,195.3,195.94,195.28,195.46,15490.0
2020-05-13 13:20:00,195.46,195.66,194.72,195.23,12075.0,195.46,195.66,194.72,195.23,12075.0
2020-05-13 13:30:00,195.24,195.64,194.86,195.29,7567.0,195.24,195.64,194.86,195.29,7567.0
2020-05-13 13:40:00,195.62,195.63,194.81,195.32,11515.0,195.62,195.63,194.81,195.32,11515.0
2020-05-13 13:50:00,195.35,195.48,193.99,194.0,28262.0,195.35,195.48,193.99,194.0,28262.0
2020-05-13 14:00:00,194.01,194.14,193.41,194.05,18818.0,194.01,194.14,193.41,194.05,18818.0
2020-05-13 14:10:00,194.09,194.73,193.61,193.94,35984.0,194.09,194.73,193.61,193.94,35984.0
2020-05-13 14:20:00,194.0,194.25,193.42,193.42,15217.0,194.0,194.25,193.42,193.42,15217.0
2020-05-13 14:30:00,193.58,194.44,193.58,194.2,7433.0,193.58,194.44,193.58,194.2,7433.0
2020-05-13 14:40:00,194.28,194.28,193.09,193.14,12900.0,194.28,194.28,193.09,193.14,12900.0
2020-05-13 14:50:00,193.22,193.36,192.77,192.85,10168.0,193.22,193.36,192.77,192.85,10168.0
2020-05-13 15:00:00,192.86,194.04,192.74,193.57,13962.0,192.86,194.04,192.74,193.57,13962.0
2020-05-13 15:10:00,193.59,193.6,193.08,193.43,10539.0,193.59,193.6,193.08,193.43,10539.0
2020-05-13 15:20:00,193.62,194.05,192.78,193.95,18674.0,193.62,194.05,192.78,193.95,18674.0
2020-05-13 15:30:00,193.99,194.84,193.71,194.45,17845.0,193.99,194.84,193.71,194.45,17845.0
2020-05-13 15:40:00,194.45,194.71,194.02,194.55,37657.0,194.45,194.71,194.02,194.55,37657.0
2020-05-13 15:50:00,194.55,195.97,194.55,195.14,136006.0,194.55,195.97,194.55,195.14,136006.0
2020-05-14 09:30:00,194.0,194.84,192.9,193.9,54638.0,194.0,194.84,192.9,193.9,54638.0
2020-05-14 09:40:00,194.11,194.91,193.52,194.36,16584.0,194.11,194.91,193.52,194.36,16584.0
2020-05-14 09:50:00,194.03,194.35,192.55,192.95,36859.0,194.03,194.35,192.55,192.95,36859.0
2020-05-14 10:00:00,192.96,194.62,191.5,194.33,17330.0,192.96,194.62,191.5,194.33,17330.0
2020-05-14 10:10:00,194.45,194.63,193.12,194.36,6476.0,194.45,194.63,193.12,194.36,6476.0
2020-05-14 10:20:00,194.12,194.22,192.65,192.65,6289.0,194.12,194.22,192.65,192.65,6289.0
2020-05-14 10:30:00,192.63,193.37,192.12,193.37,8767.0,192.63,193.37,192.12,193.37,8767.0
2020-05-14 10:40:00,193.48,193.48,191.61,193.03,10036.0,193.48,193.48,191.61,193.03,10036.0
2020-05-14 10:50:00,192.63,193.25,192.23,192.88,12851.0,192.63,193.25,192.23,192.88,12851.0
2020-05-14 11:00:00,193.09,193.67,193.05,193.24,18537.0,193.09,193.67,193.05,193.24,18537.0
2020-05-14 11:10:00,193.34,194.2,192.85,193.51,12136.0,193.34,194.2,192.85,193.51,12136.0
2020-05-14 11:20:00,193.46,194.17,193.0,193.95,5256.0,193.46,194.17,193.0,193.95,5256.0
2020-05-14 11:30:00,193.96,195.44,193.88,194.67,9556.0,193.96,195.44,193.88,194.67,9556.0
2020-05-14 11:40:00,194.55,194.71,193.6,194.36,10061.0,194.55,194.71,193.6,194.36,10061.0
2020-05-14 11:50:00,194.41,194.82,193.39,193.71,14593.0,194.41,194.82,193.39,193.71,14593.0
2020-05-14 12:00:00,193.91,193.99,193.16,193.53,4800.0,193.91,193.99,193.16,193.53,4800.0
2020-05-14 12:10:00,193.51,193.87,193.19,193.71,6902.0,193.51,193.87,193.19,193.71,6902.0
2020-05-14 12:20:00,193.77,194.67,193.75,193.89,13754.0,193.77,194.67,193.75,193.89,13754.0
2020-05-14 12:30:00,193.92,194.82,193.87,194.39,4127.0,193.92,194.82,193.87,194.39,4127.0
2020-05-14 12:40:00,194.35,194.84,194.35,194.77,4099.0,194.35,194.84,194.35,194.77,4099.0
2020-05-14 12:50:00,194.64,195.7,194.64,195.39,4836.0,194.64,195.7,194.64,195.39,4836.0
2020-05-14 13:00:00,195.38,195.7,194.49,194.98,9729.0,195.38,195.7,194.49,194.98,9729.0
2020-05-14 13:10:00,194.72,195.47,194.67,194.87,13077.0,194.72,195.47,194.67,194.87,13077.0
2020-05-14 13:20:00,195.06,195.7,194.94,195.58,5688.0,195.06,195.7,194.94,195.58,5688.0
2020-05-14 13:30:00,195.58,195.77,194.6,194.6,22290.0,195.58,195.77,194.6,194.6,22290.0
2020-05-14 13:40:00,194.61,195.19,194.5,195.09,8658.0,194.61,195.19,194.5,195.09,8658.0
2020-05-14 13:50:00,194.97,194.99,194.23,194.35,9500.0,194.97,194.99,194.23,194.35,9500.0
2020-05-14 14:00:00,194.26,194.62,193.99,194.33,7290.0,194.26,194.62,193.99,194.33,7290.0
2020-05-14 14:10:00,194.39,195.06,194.39,195.02,19893.0,194.39,195.06,194.39,195.02,19893.0
2020-05-14 14:20:00,195.28,195.5,194.52,194.62,26502.0,195.28,195.5,194.52,194.62,26502.0
2020-05-14 14:30:00,194.7,194.96,194.43,194.58,9258.0,194.7,194.96,194.43,194.58,9258.0
2020-05-14 14:40:00,194.6,194.86,194.04,194.53,5330.0,194.6,194.86,194.04,194.53,5330.0
2020-05-14 14:50:00,194.59,195.15,194.4,194.65,15044.0,194.59,195.15,194.4,194.65,15044.0
2020-05-14 15:00:00,194.42,195.42,194.42,195.24,9363.0,194.42,195.42,194.42,195.24,9363.0
2020-05-14 15:10:00,195.24,195.42,194.81,195.42,20528.0,195.24,195.42,194.81,195.42,20528.0
2020-05-14 15:20:00,195.25,195.81,195.13,195.81,7917.0,195.25,195.81,195.13,195.81,7917.0
2020-05-14 15:30:00,195.73,195.93,195.15,195.62,21353.0,195.73,195.93,195.15,195.62,21353.0
2020-05-14 15:40:00,195.48,195.84,194.98,195.84,30316.0,195.48,195.84,194.98,195.84,30316.0
2020-05-14 15:50:00,195.87,196.36,194.74,195.91,106906.0,195.87,196.36,194.74,195.91,106906.0
2020-05-15 09:30:00,196.13,197.47,194.99,197.47,18872.0,196.13,197.47,194.99,197.47,18872.0
2020-05-15 09:40:00,197.53,197.91,196.05,197.3,20252.0,197.53,197.91,196.05,197.3,20252.0
2020-05-15 09:50:00,197.35,199.5,196.77,199.27,38852.0,197.35,199.5,196.77,199.27,38852.0
2020-05-15 10:00:00,199.48,199.89,197.77,198.17,9638.0,199.48,199.89,197.77,198.17,9638.0
2020-05-15 10:10:00,198.34,199.49,197.75,197.75,12828.0,198.34,199.49,197.75,197.75,12828.0
2020-05-15 10:20:00,197.94,197.94,196.88,197.1,7108.0,197.94,197.94,196.88,197.1,7108.0
2020-05-15 10:30:00,197.27,197.81,196.82,197.17,5348.0,197.27,197.81,196.82,197.17,5348.0
2020-05-15 10:40:00,197.16,197.6,196.5,196.5,7808.0,197.16,197.6,196.5,196.5,7808.0
2020-05-15 10:50:00,196.63,197.01,195.57,195.64,8537.0,196.63,197.01,195.57,195.64,8537.0
2020-05-15 11:00:00,195.65,197.01,195.24,197.01,20825.0,195.65,197.01,195.24,197.01,20825.0
2020-05-15 11:10:00,197.01,197.28,196.65,197.03,4360.0,197.01,197.28,196.65,197.03,4360.0
2020-05-15 11:20:00,197.28,197.93,197.18,197.75,7276.0,197.28,197.93,197.18,197.75,7276.0
2020-05-15 11:30:00,197.63,197.63,197.11,197.17,13021.0,197.63,197.63,197.11,197.17,13021.0
2020-05-15 11:40:00,197.23,197.7,196.87,197.7,5475.0,197.23,197.7,196.87,197.7,5475.0
2020-05-15 11:50:00,197.76,198.36,197.74,198.11,8915.0,197.76,198.36,197.74,198.11,8915.0
2020-05-15 12:00:00,198.03,198.3,197.86,198.22,7373.0,198.03,198.3,197.86,198.22,7373.0
2020-05-15 12:10:00,198.12,198.48,198.04,198.47,8006.0,198.12,198.48,198.04,198.47,8006.0
2020-05-15 12:20:00,198.54,198.9,198.51,198.55,5388.0,198.54,198.9,198.51,198.55,5388.0
2020-05-15 12:30:00,198.56,198.6,198.3,198.44,6606.0,198.56,198.6,198.3,198.44,6606.0
2020-05-15 12:40:00,198.47,199.03,198.32,198.44,8406.0,198.47,199.03,198.32,198.44,8406.0
2020-05-15 12:50:00,198.44,199.34,198.36,199.34,6803.0,198.44,199.34,198.36,199.34,6803.0
2020-05-15 13:00:00,199.2,200.25,199.15,199.95,20028.0,199.2,200.25,199.15,199.95,20028.0
2020-05-15 13:10:00,199.91,200.61,199.91,199.91,8366.0,199.91,200.61,199.91,199.91,8366.0
2020-05-15 13:20:00,200.04,200.54,199.65,200.54,19856.0,200.04,200.54,199.65,200.54,19856.0
2020-05-15 13:30:00,200.6,200.87,199.85,199.93,17827.0,200.6,200.87,199.85,199.93,17827.0
2020-05-15 13:40:00,199.94,199.94,199.16,199.35,4001.0,199.94,199.94,199.16,199.35,4001.0
2020-05-15 13:50:00,199.44,200.14,199.44,199.74,5443.0,199.44,200.14,199.44,199.74,5443.0
2020-05-15 14:00:00,199.66,200.91,199.66,200.69,10412.0,199.66,200.91,199.66,200.69,10412.0
2020-05-15 14:10:00,200.76,201.0,200.3,200.93,10212.0,200.76,201.0,200.3,200.93,10212.0
2020-05-15 14:20:00,200.92,201.41,200.76,200.76,15821.0,200.92,201.41,200.76,200.76,15821.0
2020-05-15 14:30:00,200.84,200.99,200.29,200.34,14448.0,200.84,200.99,200.29,200.34,14448.0
2020-05-15 14:40:00,200.54,200.76,200.39,200.56,9716.0,200.54,200.76,200.39,200.56,9716.0
2020-05-15 14:50:00,200.73,200.88,200.03,200.12,10718.0,200.73,200.88,200.03,200.12,10718.0
2020-05-15 15:00:00,200.19,200.97,199.97,200.79,16094.0,200.19,200.97,199.97,200.79,16094.0
2020-05-15 15:10:00,200.79,201.06,200.57,200.86,17551.0,200.79,201.06,200.57,200.86,17551.0
2020-05-15 15:20:00,200.85,201.09,200.57,200.66,16850.0,200.85,201.09,200.57,200.66,16850.0
2020-05-15 15:30:00,200.68,200.69,199.78,199.84,20137.0,200.68,200.69,199.78,199.84,20137.0
2020-05-15 15:40:00,199.86,200.23,199.42,200.0,32715.0,199.86,200.23,199.42,200.0,32715.0
2020-05-15 15:50:00,199.98,200.57,199.73,200.36,63084.0,199.98,200.57,199.73,200.36,63084.0
2020-05-18 09:30:00,200.82,203.19,199.8,203.19,59056.0,200.82,203.19,199.8,203.19,59056.0
2020-05-18 09:40:00,203.33,205.67,203.14,203.68,29631.0,203.33,205.67,203.14,203.68,29631.0
2020-05-18 09:50:00,203.53,203.56,200.17,200.68,19942.0,203.53,203.56,200.17,200.68,19942.0
2020-05-18 10:00:00,200.72,200.98,199.64,200.63,17508.0,200.72,200.98,199.64,200.63,17508.0
2020-05-18 10:10:00,200.72,201.44,199.84,200.95,16728.0,200.72,201.44,199.84,200.95,16728.0
2020-05-18 10:20:00,201.05,202.42,199.85,201.75,31174.0,201.05,202.42,199.85,201.75,31174.0
2020-05-18 10:30:00,201.89,202.64,201.36,201.97,12441.0,201.89,202.64,201.36,201.97,12441.0
2020-05-18 10:40:00,201.99,202.47,201.04,201.11,8548.0,201.99,202.47,201.04,201.11,8548.0
2020-05-18 10:50:00,201.0,201.37,200.53,201.1,11368.0,201.0,201.37,200.53,201.1,11368.0
2020-05-18 11:00:00,201.25,201.25,200.42,200.78,8904.0,201.25,201.25,200.42,200.78,8904.0
2020-05-18 11:10:00,200.98,201.77,200.84,201.67,8032.0,200.98,201.77,200.84,201.67,8032.0
2020-05-18 11:20:00,201.69,201.69,200.0,200.18,10683.0,201.69,201.69,200.0,200.18,10683.0
2020-05-18 11:30:00,200.19,201.02,200.01,200.65,12957.0,200.19,201.02,200.01,200.65,12957.0
2020-05-18 11:40:00,200.78,201.07,200.26,200.44,16769.0,200.78,201.07,200.26,200.44,16769.0
2020-05-18 11:50:00,200.54,200.77,200.13,200.2,8876.0,200.54,200.77,200.13,200.2,8876.0
2020-05-18 12:00:00,200.11,200.28,199.7,200.09,9523.0,200.11,200.28,199.7,200.09,9523.0
2020-05-18 12:10:00,199.85,200.07,199.06,199.18,16169.0,199.85,200.07,199.06,199.18,16169.0
2020-05-18 12:20:00,199.16,199.37,198.02,198.31,36260.0,199.16,199.37,198.02,198.31,36260.0
2020-05-18 12:30:00,198.42,198.42,197.47,198.21,20166.0,198.42,198.42,197.47,198.21,20166.0
2020-05-18 12:40:00,198.28,198.28,197.42,197.65,11615.0,198.28,198.28,197.42,197.65,11615.0
2020-05-18 12:50:00,197.54,197.7,197.15,197.31,6741.0,197.54,197.7,197.15,197.31,6741.0
2020-05-18 13:00:00,197.36,197.74,197.1,197.47,9134.0,197.36,197.74,197.1,197.47,9134.0
2020-05-18 13:10:00,197.53,197.58,197.16,197.53,10449.0,197.53,197.58,197.16,197.53,10449.0
2020-05-18 13:20:00,197.49,197.53,197.16,197.47,7383.0,197.49,197.53,197.16,197.47,7383.0
2020-05-18 13:30:00,197.4,197.54,197.03,197.11,12322.0,197.4,197.54,197.03,197.11,12322.0
2020-05-18 13:40:00,197.2,197.21,196.78,196.87,10122.0,197.2,197.21,196.78,196.87,10122.0
2020-05-18 13:50:00,196.84,197.26,196.71,196.8,8000.0,196.84,197.26,196.71,196.8,8000.0
2020-05-18 14:00:00,197.04,197.46,197.01,197.08,9124.0,197.04,197.46,197.01,197.08,9124.0
2020-05-18 14:10:00,197.17,197.5,196.95,197.5,16525.0,197.17,197.5,196.95,197.5,16525.0
2020-05-18 14:20:00,197.47,197.59,197.11,197.38,12537.0,197.47,197.59,197.11,197.38,12537.0
2020-05-18 14:30:00,197.33,197.36,196.9,196.95,9609.0,197.33,197.36,196.9,196.95,9609.0
2020-05-18 14:40:00,197.05,197.37,196.87,197.2,12982.0,197.05,197.37,196.87,197.2,12982.0
2020-05-18 14:50:00,197.2,197.35,196.56,196.84,22535.0,197.2,197.35,196.56,196.84,22535.0
2020-05-18 15:00:00,196.84,196.84,196.26,196.55,12457.0,196.84,196.84,196.26,196.55,12457.0
2020-05-18 15:10:00,196.5,196.94,196.1,196.73,37579.0,196.5,196.94,196.1,196.73,37579.0
2020-05-18 15:20:00,196.7,197.31,196.64,197.27,35746.0,196.7,197.31,196.64,197.27,35746.0
2020-05-18 15:30:00,197.26,197.95,196.97,197.83,31435.0,197.26,197.95,196.97,197.83,31435.0
2020-05-18 15:40:00,197.83,197.9,197.44,197.68,29409.0,197.83,197.9,197.44,197.68,29409.0
2020-05-18 15:50:00,197.75,198.05,197.17,197.25,81231.0,197.75,198.05,197.17,197.25,81231.0
2020-05-19 09:30:00,197.0,200.0,196.5,199.87,45193.0,197.0,200.0,196.5,199.87,45193.0
2020-05-19 09:40:00,199.47,200.84,197.7,198.46,26193.0,199.47,200.84,197.7,198.46,26193.0
2020-05-19 09:50:00,198.37,199.64,198.37,198.75,12740.0,198.37,199.64,198.37,198.75,12740.0
2020-05-19 10:00:00,198.83,199.18,198.12,198.16,17434.0,198.83,199.18,198.12,198.16,17434.0
2020-05-19 10:10:00,198.4,199.45,198.23,199.45,15506.0,198.4,199.45,198.23,199.45,15506.0
2020-05-19 10:20:00,199.32,199.87,198.59,198.89,26560.0,199.32,199.87,198.59,198.89,26560.0
2020-05-19 10:30:00,199.06,199.49,198.57,198.68,38163.0,199.06,199.49,198.57,198.68,38163.0
2020-05-19 10:40:00,198.61,199.7,198.37,199.28,9164.0,198.61,199.7,198.37,199.28,9164.0
2020-05-19 10:50:00,199.21,199.33,198.73,199.02,86592.0,199.21,199.33,198.73,199.02,86592.0
2020-05-19 11:00:00,199.02,199.27,197.73,199.17,56757.0,199.02,199.27,197.73,199.17,56757.0
2020-05-19 11:10:00,199.02,199.02,198.0,198.13,29718.0,199.02,199.02,198.0,198.13,29718.0
2020-05-19 11:20:00,198.05,198.05,196.54,197.03,31360.0,198.05,198.05,196.54,197.03,31360.0
2020-05-19 11:30:00,197.17,197.5,196.88,197.02,16991.0,197.17,197.5,196.88,197.02,16991.0
2020-05-19 11:40:00,197.03,198.23,196.95,197.99,5837.0,197.03,198.23,196.95,197.99,5837.0
2020-05-19 11:50:00,197.99,198.28,197.64,197.68,9165.0,197.99,198.28,197.64,197.68,9165.0
2020-05-19 12:00:00,197.7,197.82,197.01,197.12,14471.0,197.7,197.82,197.01,197.12,14471.0
2020-05-19 12:10:00,197.02,197.74,196.83,196.84,18875.0,197.02,197.74,196.83,196.84,18875.0
2020-05-19 12:20:00,196.9,197.3,196.51,196.84,16126.0,196.9,197.3,196.51,196.84,16126.0
2020-05-19 12:30:00,196.93,197.26,196.68,197.0,33426.0,196.93,197.26,196.68,197.0,33426.0
2020-05-19 12:40:00,197.05,197.82,196.99,197.16,41599.0,197.05,197.82,196.99,197.16,41599.0
2020-05-19 12:50:00,197.13,197.31,196.9,197.07,44833.0,197.13,197.31,196.9,197.07,44833.0
2020-05-19 13:00:00,197.06,197.44,196.96,197.12,30200.0,197.06,197.44,196.96,197.12,30200.0
2020-05-19 13:10:00,197.12,198.24,197.11,197.91,17154.0,197.12,198.24,197.11,197.91,17154.0
2020-05-19 13:20:00,198.09,198.61,198.09,198.34,7048.0,198.09,198.61,198.09,198.34,7048.0
2020-05-19 13:30:00,198.38,198.61,198.29,198.46,6657.0,198.38,198.61,198.29,198.46,6657.0
2020-05-19 13:40:00,198.46,198.62,198.17,198.34,10965.0,198.46,198.62,198.17,198.34,10965.0
2020-05-19 13:50:00,198.37,198.37,197.95,198.32,109361.0,198.37,198.37,197.95,198.32,109361.0
2020-05-19 14:00:00,198.46,199.07,198.28,198.66,25156.0,198.46,199.07,198.28,198.66,25156.0
2020-05-19 14:10:00,198.58,198.91,198.5,198.69,27269.0,198.58,198.91,198.5,198.69,27269.0
2020-05-19 14:20:00,198.73,198.94,198.24,198.25,42003.0,198.73,198.94,198.24,198.25,42003.0
2020-05-19 14:30:00,198.16,198.37,198.14,198.31,13540.0,198.16,198.37,198.14,198.31,13540.0
2020-05-19 14:40:00,198.28,198.43,198.03,198.36,37610.0,198.28,198.43,198.03,198.36,37610.0
2020-05-19 14:50:00,198.28,198.43,197.1,197.45,12211.0,198.28,198.43,197.1,197.45,12211.0
2020-05-19 15:00:00,197.41,197.96,197.21,197.75,12447.0,197.41,197.96,197.21,197.75,12447.0
2020-05-19 15:10:00,197.85,198.25,197.59,197.59,11035.0,197.85,198.25,197.59,197.59,11035.0
2020-05-19 15:20:00,197.6,197.89,197.2,197.8,10074.0,197.6,197.89,197.2,197.8,10074.0
2020-05-19 15:30:00,197.74,197.74,197.03,197.32,11916.0,197.74,197.74,197.03,197.32,11916.0
2020-05-19 15:40:00,197.22,197.67,197.1,197.19,20103.0,197.22,197.67,197.1,197.19,20103.0
2020-05-19 15:50:00,197.25,197.25,196.04,196.04,51142.0,197.25,197.25,196.04,196.04,51142.0
2020-05-20 09:30:00,199.74,199.74,197.3,198.04,82920.0,199.74,199.74,197.3,198.04,82920.0
2020-05-20 09:40:00,197.87,198.8,197.6,198.2,18022.0,197.87,198.8,197.6,198.2,18022.0
2020-05-20 09:50:00,198.41,200.0,198.32,199.99,31753.0,198.41,200.0,198.32,199.99,31753.0
2020-05-20 10:00:00,200.24,200.85,199.74,200.42,13253.0,200.24,200.85,199.74,200.42,13253.0
2020-05-20 10:10:00,200.36,200.64,200.02,200.19,15130.0,200.36,200.64,200.02,200.19,15130.0
2020-05-20 10:20:00,200.19,200.45,199.38,199.63,20203.0,200.19,200.45,199.38,199.63,20203.0
2020-05-20 10:30:00,199.6,199.9,199.5,199.66,14930.0,199.6,199.9,199.5,199.66,14930.0
2020-05-20 10:40:00,199.77,199.87,199.0,199.39,7870.0,199.77,199.87,199.0,199.39,7870.0
2020-05-20 10:50:00,199.33,199.95,199.28,199.84,4908.0,199.33,199.95,199.28,199.84,4908.0
2020-05-20 11:00:00,199.95,201.12,199.94,200.91,17297.0,199.95,201.12,199.94,200.91,17297.0
2020-05-20 11:10:00,200.88,200.93,200.32,200.4,7741.0,200.88,200.93,200.32,200.4,7741.0
2020-05-20 11:20:00,200.44,200.74,199.95,200.39,6431.0,200.44,200.74,199.95,200.39,6431.0
2020-05-20 11:30:00,200.4,200.9,200.37,200.86,4657.0,200.4,200.9,200.37,200.86,4657.0
2020-05-20 11:40:00,200.83,201.32,200.69,201.06,10240.0,200.83,201.32,200.69,201.06,10240.0
2020-05-20 11:50:00,201.08,201.23,200.58,200.72,3856.0,201.08,201.23,200.58,200.72,3856.0
2020-05-20 12:00:00,200.83,201.23,200.41,200.6,13822.0,200.83,201.23,200.41,200.6,13822.0
2020-05-20 12:10:00,200.46,200.93,199.96,200.1,3522.0,200.46,200.93,199.96,200.1,3522.0
2020-05-20 12:20:00,200.34,200.49,200.04,200.19,8579.0,200.34,200.49,200.04,200.19,8579.0
2020-05-20 12:30:00,200.3,200.76,200.17,200.3,6057.0,200.3,200.76,200.17,200.3,6057.0
2020-05-20 12:40:00,200.31,200.39,199.64,199.89,10324.0,200.31,200.39,199.64,199.89,10324.0
2020-05-20 12:50:00,199.85,201.22,199.85,201.22,7850.0,199.85,201.22,199.85,201.22,7850.0
2020-05-20 13:00:00,201.28,201.57,201.09,201.11,10458.0,201.28,201.57,201.09,201.11,10458.0
2020-05-20 13:10:00,201.12,202.25,201.1,201.64,16915.0,201.12,202.25,201.1,201.64,16915.0
2020-05-20 13:20:00,201.59,202.09,201.39,201.95,8325.0,201.59,202.09,201.39,201.95,8325.0
2020-05-20 13:30:00,201.9,202.06,201.59,202.03,9506.0,201.9,202.06,201.59,202.03,9506.0
2020-05-20 13:40:00,201.93,202.15,201.16,201.8,15551.0,201.93,202.15,201.16,201.8,15551.0
2020-05-20 13:50:00,201.72,202.12,201.58,201.98,5829.0,201.72,202.12,201.58,201.98,5829.0
2020-05-20 14:00:00,201.94,202.18,201.43,201.66,14047.0,201.94,202.18,201.43,201.66,14047.0
2020-05-20 14:10:00,201.57,201.84,201.22,201.59,8264.0,201.57,201.84,201.22,201.59,8264.0
2020-05-20 14:20:00,201.53,201.84,201.45,201.58,5905.0,201.53,201.84,201.45,201.58,5905.0
2020-05-20 14:30:00,201.55,202.35,201.39,202.15,10006.0,201.55,202.35,201.39,202.15,10006.0
2020-05-20 14:40:00,202.17,202.19,201.79,202.07,7645.0,202.17,202.19,201.79,202.07,7645.0
2020-05-20 14:50:00,202.2,202.75,202.03,202.58,11991.0,202.2,202.75,202.03,202.58,11991.0
2020-05-20 15:00:00,202.5,202.82,202.4,202.63,8602.0,202.5,202.82,202.4,202.63,8602.0
2020-05-20 15:10:00,202.74,203.12,202.19,203.04,13327.0,202.74,203.12,202.19,203.04,13327.0
2020-05-20 15:20:00,202.98,203.05,202.23,202.6,12332.0,202.98,203.05,202.23,202.6,12332.0
2020-05-20 15:30:00,202.56,202.91,202.46,202.81,17447.0,202.56,202.91,202.46,202.81,17447.0
2020-05-20 15:40:00,202.75,203.45,202.34,202.4,45612.0,202.75,203.45,202.34,202.4,45612.0
2020-05-20 15:50:00,202.5,202.59,201.42,202.06,77334.0,202.5,202.59,201.42,202.06,77334.0
2020-05-21 09:30:00,200.78,201.49,199.33,200.62,29524.0,200.78,201.49,199.33,200.62,29524.0
2020-05-21 09:40:00,200.67,201.2,199.45,199.53,19800.0,200.67,201.2,199.45,199.53,19800.0
2020-05-21 09:50:00,199.73,199.99,198.71,199.91,30289.0,199.73,199.99,198.71,199.91,30289.0
2020-05-21 10:00:00,200.18,200.27,198.42,199.21,21408.0,200.18,200.27,198.42,199.21,21408.0
2020-05-21 10:10:00,199.05,199.12,198.08,198.69,12459.0,199.05,199.12,198.08,198.69,12459.0
2020-05-21 10:20:00,198.72,198.8,197.58,197.8,24764.0,198.72,198.8,197.58,197.8,24764.0
2020-05-21 10:30:00,197.57,197.57,196.26,196.4,21789.0,197.57,197.57,196.26,196.4,21789.0
2020-05-21 10:40:00,196.15,197.43,196.13,197.38,30330.0,196.15,197.43,196.13,197.38,30330.0
2020-05-21 10:50:00,197.28,198.38,197.28,198.24,12651.0,197.28,198.38,197.28,198.24,12651.0
2020-05-21 11:00:00,198.38,198.38,196.75,197.05,17159.0,198.38,198.38,196.75,197.05,17159.0
2020-05-21 11:10:00,197.3,197.77,196.67,196.75,12734.0,197.3,197.77,196.67,196.75,12734.0
2020-05-21 11:20:00,196.75,197.81,196.72,197.74,6793.0,196.75,197.81,196.72,197.74,6793.0
2020-05-21 11:30:00,197.92,198.44,197.71,198.16,7883.0,197.92,198.44,197.71,198.16,7883.0
2020-05-21 11:40:00,198.2,198.79,198.17,198.62,6966.0,198.2,198.79,198.17,198.62,6966.0
2020-05-21 11:50:00,198.52,198.52,197.45,197.74,11046.0,198.52,198.52,197.45,197.74,11046.0
2020-05-21 12:00:00,197.74,198.85,197.73,198.69,11099.0,197.74,198.85,197.73,198.69,11099.0
2020-05-21 12:10:00,198.69,199.4,198.61,199.0,6752.0,198.69,199.4,198.61,199.0,6752.0
2020-05-21 12:20:00,198.97,199.08,198.64,198.73,10691.0,198.97,199.08,198.64,198.73,10691.0
2020-05-21 12:30:00,198.62,198.75,198.06,198.06,9779.0,198.62,198.75,198.06,198.06,9779.0
2020-05-21 12:40:00,198.28,198.68,198.28,198.43,3892.0,198.28,198.68,198.28,198.43,3892.0
2020-05-21 12:50:00,198.62,198.62,197.87,198.21,19864.0,198.62,198.62,197.87,198.21,19864.0
2020-05-21 13:00:00,198.22,198.24,197.39,197.39,23958.0,198.22,198.24,197.39,197.39,23958.0
2020-05-21 13:10:00,197.42,198.06,197.42,197.95,7027.0,197.42,198.06,197.42,197.95,7027.0
2020-05-21 13:20:00,197.95,198.68,197.95,198.49,4102.0,197.95,198.68,197.95,198.49,4102.0
2020-05-21 13:30:00,198.5,198.95,198.28,198.95,5975.0,198.5,198.95,198.28,198.95,5975.0
2020-05-21 13:40:00,198.74,199.5,198.6,199.27,5221.0,198.74,199.5,198.6,199.27,5221.0
2020-05-21 13:50:00,199.35,199.41,198.66,198.78,13930.0,199.35,199.41,198.66,198.78,13930.0
2020-05-21 14:00:00,198.67,198.7,198.01,198.21,19509.0,198.67,198.7,198.01,198.21,19509.0
2020-05-21 14:10:00,198.19,198.71,198.12,198.54,9660.0,198.19,198.71,198.12,198.54,9660.0
2020-05-21 14:20:00,198.38,198.86,198.19,198.47,19422.0,198.38,198.86,198.19,198.47,19422.0
2020-05-21 14:30:00,198.39,198.42,197.56,197.88,5710.0,198.39,198.42,197.56,197.88,5710.0
2020-05-21 14:40:00,197.82,198.03,197.45,197.6,8520.0,197.82,198.03,197.45,197.6,8520.0
2020-05-21 14:50:00,197.53,198.13,197.41,198.02,10704.0,197.53,198.13,197.41,198.02,10704.0
2020-05-21 15:00:00,198.13,198.49,197.79,198.01,8879.0,198.13,198.49,197.79,198.01,8879.0
2020-05-21 15:10:00,197.97,198.6,197.94,198.5,15526.0,197.97,198.6,197.94,198.5,15526.0
2020-05-21 15:20:00,198.34,198.56,198.1,198.35,11688.0,198.34,198.56,198.1,198.35,11688.0
2020-05-21 15:30:00,198.36,198.66,198.22,198.66,16687.0,198.36,198.66,198.22,198.66,16687.0
2020-05-21 15:40:00,198.71,198.73,198.08,198.2,17078.0,198.71,198.73,198.08,198.2,17078.0
2020-05-21 15:50:00,198.25,198.5,197.3,197.47,49688.0,198.25,198.5,197.3,197.47,49688.0
2020-05-22 09:30:00,195.59,196.71,194.52,195.26,76948.0,195.59,196.71,194.52,195.26,76948.0
2020-05-22 09:40:00,195.08,199.75,194.7,198.85,45855.0,195.08,199.75,194.7,198.85,45855.0
2020-05-22 09:50:00,198.96,200.8,198.92,200.39,34828.0,198.96,200.8,198.92,200.39,34828.0
2020-05-22 10:00:00,200.47,200.47,198.32,198.65,14594.0,200.47,200.47,198.32,198.65,14594.0
2020-05-22 10:10:00,198.58,199.45,198.35,198.7,11261.0,198.58,199.45,198.35,198.7,11261.0
2020-05-22 10:20:00,198.48,199.53,198.48,199.3,9934.0,198.48,199.53,198.48,199.3,9934.0
2020-05-22 10:30:00,199.22,199.57,198.52,198.84,8263.0,199.22,199.57,198.52,198.84,8263.0
2020-05-22 10:40:00,198.64,198.83,198.33,198.41,8389.0,198.64,198.83,198.33,198.41,8389.0
2020-05-22 10:50:00,198.24,198.73,198.08,198.63,6547.0,198.24,198.73,198.08,198.63,6547.0
2020-05-22 11:00:00,198.69,198.8,198.2,198.41,35517.0,198.69,198.8,198.2,198.41,35517.0
2020-05-22 11:10:00,198.49,198.97,198.4,198.74,11885.0,198.49,198.97,198.4,198.74,11885.0
2020-05-22 11:20:00,198.73,199.3,198.72,199.14,5625.0,198.73,199.3,198.72,199.14,5625.0
2020-05-22 11:30:00,199.09,199.36,198.86,199.17,4834.0,199.09,199.36,198.86,199.17,4834.0
2020-05-22 11:40:00,199.08,199.18,198.59,198.8,4106.0,199.08,199.18,198.59,198.8,4106.0
2020-05-22 11:50:00,198.78,199.16,198.64,198.64,6840.0,198.78,199.16,198.64,198.64,6840.0
2020-05-22 12:00:00,198.82,199.18,198.73,199.02,5499.0,198.82,199.18,198.73,199.02,5499.0
2020-05-22 12:10:00,198.89,199.35,198.84,199.28,4502.0,198.89,199.35,198.84,199.28,4502.0
2020-05-22 12:20:00,199.45,199.54,198.86,199.05,9387.0,199.45,199.54,198.86,199.05,9387.0
2020-05-22 12:30:00,199.09,199.37,198.98,199.1,8909.0,199.09,199.37,198.98,199.1,8909.0
2020-05-22 12:40:00,199.25,199.25,198.76,198.98,8696.0,199.25,199.25,198.76,198.98,8696.0
2020-05-22 12:50:00,198.87,199.33,198.77,199.26,4852.0,198.87,199.33,198.77,199.26,4852.0
2020-05-22 13:00:00,199.21,199.38,199.07,199.08,4806.0,199.21,199.38,199.07,199.08,4806.0
2020-05-22 13:10:00,199.07,199.26,198.94,199.21,5811.0,199.07,199.26,198.94,199.21,5811.0
2020-05-22 13:20:00,199.25,199.3,199.02,199.18,4656.0,199.25,199.3,199.02,199.18,4656.0
2020-05-22 13:30:00,199.11,199.29,198.94,199.22,20216.0,199.11,199.29,198.94,199.22,20216.0
2020-05-22 13:40:00,199.14,199.33,199.02,199.33,17532.0,199.14,199.33,199.02,199.33,17532.0
2020-05-22 13:50:00,199.2,199.41,199.07,199.4,3504.0,199.2,199.41,199.07,199.4,3504.0
2020-05-22 14:00:00,199.46,199.75,199.34,199.53,5583.0,199.46,199.75,199.34,199.53,5583.0
2020-05-22 14:10:00,199.62,199.62,199.34,199.49,4871.0,199.62,199.62,199.34,199.49,4871.0
2020-05-22 14:20:00,199.56,200.01,199.56,199.98,3367.0,199.56,200.01,199.56,199.98,3367.0
2020-05-22 14:30:00,199.81,200.42,199.81,200.41,4080.0,199.81,200.42,199.81,200.41,4080.0
2020-05-22 14:40:00,200.38,200.56,200.18,200.42,5826.0,200.38,200.56,200.18,200.42,5826.0
2020-05-22 14:50:00,200.41,201.87,200.28,201.8,25058.0,200.41,201.87,200.28,201.8,25058.0
2020-05-22 15:00:00,201.72,202.45,201.64,202.25,42554.0,201.72,202.45,201.64,202.25,42554.0
2020-05-22 15:10:00,202.21,202.52,201.61,202.33,29490.0,202.21,202.52,201.61,202.33,29490.0
2020-05-22 15:20:00,202.25,202.61,202.16,202.53,28130.0,202.25,202.61,202.16,202.53,28130.0
2020-05-22 15:30:00,202.49,202.93,202.43,202.67,31746.0,202.49,202.93,202.43,202.67,31746.0
2020-05-22 15:40:00,202.64,202.71,202.11,202.47,40063.0,202.64,202.71,202.11,202.47,40063.0
2020-05-22 15:50:00,202.51,203.0,201.9,202.92,93958.0,202.51,203.0,201.9,202.92,93958.0
2020-05-26 09:30:00,206.0,206.9,200.63,201.83,129540.0,206.0,206.9,200.63,201.83,129540.0
2020-05-26 09:40:00,201.89,202.32,200.15,200.31,40186.0,201.89,202.32,200.15,200.31,40186.0
2020-05-26 09:50:00,200.31,201.48,199.47,200.71,52806.0,200.31,201.48,199.47,200.71,52806.0
2020-05-26 10:00:00,200.48,201.09,199.7,199.99,37930.0,200.48,201.09,199.7,199.99,37930.0
2020-05-26 10:10:00,199.93,200.08,197.8,199.13,47560.0,199.93,200.08,197.8,199.13,47560.0
2020-05-26 10:20:00,199.13,200.89,198.87,200.06,16589.0,199.13,200.89,198.87,200.06,16589.0
2020-05-26 10:30:00,200.03,200.07,198.65,199.26,17667.0,200.03,200.07,198.65,199.26,17667.0
2020-05-26 10:40:00,199.37,199.73,198.44,198.94,23466.0,199.37,199.73,198.44,198.94,23466.0
2020-05-26 10:50:00,198.94,199.47,198.31,198.68,34587.0,198.94,199.47,198.31,198.68,34587.0
2020-05-26 11:00:00,198.54,198.78,197.62,197.99,43415.0,198.54,198.78,197.62,197.99,43415.0
2020-05-26 11:10:00,197.99,198.4,197.42,198.4,56832.0,197.99,198.4,197.42,198.4,56832.0
2020-05-26 11:20:00,198.38,198.65,197.87,198.25,15258.0,198.38,198.65,197.87,198.25,15258.0
2020-05-26 11:30:00,198.08,198.19,197.28,198.06,39229.0,198.08,198.19,197.28,198.06,39229.0
2020-05-26 11:40:00,197.93,198.19,196.85,197.09,21735.0,197.93,198.19,196.85,197.09,21735.0
2020-05-26 11:50:00,197.04,198.57,196.97,198.57,25424.0,197.04,198.57,196.97,198.57,25424.0
2020-05-26 12:00:00,198.55,199.45,198.54,198.94,17997.0,198.55,199.45,198.54,198.94,17997.0
2020-05-26 12:10:00,198.94,199.18,198.4,198.41,40573.0,198.94,199.18,198.4,198.41,40573.0
2020-05-26 12:20:00,198.33,198.33,197.4,197.41,18881.0,198.33,198.33,197.4,197.41,18881.0
2020-05-26 12:30:00,197.55,198.5,197.46,198.21,17864.0,197.55,198.5,197.46,198.21,17864.0
2020-05-26 12:40:00,198.23,199.0,198.22,198.82,21773.0,198.23,199.0,198.22,198.82,21773.0
2020-05-26 12:50:00,198.8,199.01,197.47,197.84,17149.0,198.8,199.01,197.47,197.84,17149.0
2020-05-26 13:00:00,197.75,198.28,197.75,198.19,12438.0,197.75,198.28,197.75,198.19,12438.0
2020-05-26 13:10:00,198.24,198.32,197.34,197.81,11728.0,198.24,198.32,197.34,197.81,11728.0
2020-05-26 13:20:00,197.79,198.47,197.63,198.47,12631.0,197.79,198.47,197.63,198.47,12631.0
2020-05-26 13:30:00,198.45,198.45,197.45,197.69,10435.0,198.45,198.45,197.45,197.69,10435.0
2020-05-26 13:40:00,197.61,197.73,197.22,197.33,11446.0,197.61,197.73,197.22,197.33,11446.0
2020-05-26 13:50:00,197.33,197.39,196.94,197.05,19909.0,197.33,197.39,196.94,197.05,19909.0
2020-05-26 14:00:00,197.04,197.28,196.27,196.81,16453.0,197.04,197.28,196.27,196.81,16453.0
2020-05-26 14:10:00,196.81,197.05,196.5,196.73,13297.0,196.81,197.05,196.5,196.73,13297.0
2020-05-26 14:20:00,196.73,197.4,196.63,196.83,18779.0,196.73,197.4,196.63,196.83,18779.0
2020-05-26 14:30:00,196.78,197.15,196.38,196.38,12934.0,196.78,197.15,196.38,196.38,12934.0
2020-05-26 14:40:00,196.36,196.53,196.0,196.12,11945.0,196.36,196.53,196.0,196.12,11945.0
2020-05-26 14:50:00,196.2,196.79,195.95,196.42,19414.0,196.2,196.79,195.95,196.42,19414.0
2020-05-26 15:00:00,196.45,196.6,195.34,195.69,22354.0,196.45,196.6,195.34,195.69,22354.0
2020-05-26 15:10:00,195.77,195.91,195.48,195.48,16618.0,195.77,195.91,195.48,195.48,16618.0
2020-05-26 15:20:00,195.45,196.07,195.14,195.59,22608.0,195.45,196.07,195.14,195.59,22608.0
2020-05-26 15:30:00,195.62,196.37,195.16,196.27,32503.0,195.62,196.37,195.16,196.27,32503.0
2020-05-26 15:40:00,196.22,196.24,195.02,195.03,40686.0,196.22,196.24,195.02,195.03,40686.0
2020-05-26 15:50:00,195.06,195.62,194.95,195.36,110940.0,195.06,195.62,194.95,195.36,110940.0
2020-05-27 09:30:00,193.0,194.99,187.5,188.7,83568.0,193.0,194.99,187.5,188.7,83568.0
2020-05-27 09:40:00,188.98,191.83,188.08,189.02,56639.0,188.98,191.83,188.08,189.02,56639.0
2020-05-27 09:50:00,189.08,189.83,187.17,187.31,32902.0,189.08,189.83,187.17,187.31,32902.0
2020-05-27 10:00:00,187.73,189.44,187.14,189.02,39774.0,187.73,189.44,187.14,189.02,39774.0
2020-05-27 10:10:00,189.17,190.0,188.63,189.2,13714.0,189.17,190.0,188.63,189.2,13714.0
2020-05-27 10:20:00,189.38,189.64,187.95,188.5,12053.0,189.38,189.64,187.95,188.5,12053.0
2020-05-27 10:30:00,188.49,188.84,186.28,186.41,23745.0,188.49,188.84,186.28,186.41,23745.0
2020-05-27 10:40:00,186.22,186.22,183.24,184.22,79812.0,186.22,186.22,183.24,184.22,79812.0
2020-05-27 10:50:00,184.08,187.02,184.07,186.23,21243.0,184.08,187.02,184.07,186.23,21243.0
2020-05-27 11:00:00,186.12,186.34,184.72,186.15,35738.0,186.12,186.34,184.72,186.15,35738.0
2020-05-27 11:10:00,186.1,188.48,185.96,188.02,37601.0,186.1,188.48,185.96,188.02,37601.0
2020-05-27 11:20:00,188.11,189.19,187.81,187.81,18943.0,188.11,189.19,187.81,187.81,18943.0
2020-05-27 11:30:00,187.92,189.25,187.61,188.45,17790.0,187.92,189.25,187.61,188.45,17790.0
2020-05-27 11:40:00,188.41,189.27,187.86,189.19,10477.0,188.41,189.27,187.86,189.19,10477.0
2020-05-27 11:50:00,189.16,189.58,188.67,188.81,12235.0,189.16,189.58,188.67,188.81,12235.0
2020-05-27 12:00:00,188.9,190.32,188.47,190.02,8402.0,188.9,190.32,188.47,190.02,8402.0
2020-05-27 12:10:00,189.97,190.46,189.69,190.05,6740.0,189.97,190.46,189.69,190.05,6740.0
2020-05-27 12:20:00,190.22,190.78,189.91,190.17,15280.0,190.22,190.78,189.91,190.17,15280.0
2020-05-27 12:30:00,190.17,190.97,189.9,190.69,14818.0,190.17,190.97,189.9,190.69,14818.0
2020-05-27 12:40:00,190.59,191.49,190.5,191.43,8930.0,190.59,191.49,190.5,191.43,8930.0
2020-05-27 12:50:00,191.52,191.54,190.8,190.81,25939.0,191.52,191.54,190.8,190.81,25939.0
2020-05-27 13:00:00,190.76,191.63,190.22,191.39,4877.0,190.76,191.63,190.22,191.39,4877.0
2020-05-27 13:10:00,191.26,191.55,190.97,191.51,8024.0,191.26,191.55,190.97,191.51,8024.0
2020-05-27 13:20:00,191.54,191.64,191.24,191.46,6337.0,191.54,191.64,191.24,191.46,6337.0
2020-05-27 13:30:00,191.14,191.22,190.65,191.22,14683.0,191.14,191.22,190.65,191.22,14683.0
2020-05-27 13:40:00,191.22,191.22,190.37,190.86,9993.0,191.22,191.22,190.37,190.86,9993.0
2020-05-27 13:50:00,190.9,190.9,190.26,190.67,8726.0,190.9,190.9,190.26,190.67,8726.0
2020-05-27 14:00:00,190.68,191.64,190.68,191.37,6878.0,190.68,191.64,190.68,191.37,6878.0
2020-05-27 14:10:00,191.46,192.43,191.4,192.31,10917.0,191.46,192.43,191.4,192.31,10917.0
2020-05-27 14:20:00,192.26,192.35,192.01,192.23,8793.0,192.26,192.35,192.01,192.23,8793.0
2020-05-27 14:30:00,192.27,192.4,191.53,191.74,13202.0,192.27,192.4,191.53,191.74,13202.0
2020-05-27 14:40:00,191.75,192.23,191.64,192.09,12187.0,191.75,192.23,191.64,192.09,12187.0
2020-05-27 14:50:00,192.09,192.44,191.96,192.31,12658.0,192.09,192.44,191.96,192.31,12658.0
2020-05-27 15:00:00,192.31,192.38,191.99,192.38,16689.0,192.31,192.38,191.99,192.38,16689.0
2020-05-27 15:10:00,192.44,192.44,191.81,192.14,19281.0,192.44,192.44,191.81,192.14,19281.0
2020-05-27 15:20:00,192.18,192.33,191.82,191.84,16427.0,192.18,192.33,191.82,191.84,16427.0
2020-05-27 15:30:00,191.84,192.19,191.46,192.04,21606.0,191.84,192.19,191.46,192.04,21606.0
2020-05-27 15:40:00,192.06,192.32,191.83,191.95,35758.0,192.06,192.32,191.83,191.95,35758.0
2020-05-27 15:50:00,191.96,192.31,191.81,192.0,92704.0,191.96,192.31,191.81,192.0,92704.0
2020-05-28 09:30:00,192.5,198.26,192.5,197.68,90569.0,192.5,198.26,192.5,197.68,90569.0
2020-05-28 09:40:00,197.51,199.94,196.24,199.18,49826.0,197.51,199.94,196.24,199.18,49826.0
2020-05-28 09:50:00,199.32,200.25,198.77,199.74,55653.0,199.32,200.25,198.77,199.74,55653.0
2020-05-28 10:00:00,199.75,201.95,199.36,201.83,50498.0,199.75,201.95,199.36,201.83,50498.0
2020-05-28 10:10:00,201.94,202.79,201.35,202.03,48427.0,201.94,202.79,201.35,202.03,48427.0
2020-05-28 10:20:00,202.06,202.76,201.77,202.73,31452.0,202.06,202.76,201.77,202.73,31452.0
2020-05-28 10:30:00,202.76,203.67,202.7,203.59,37197.0,202.76,203.67,202.7,203.59,37197.0
2020-05-28 10:40:00,203.72,204.11,202.54,203.65,27579.0,203.72,204.11,202.54,203.65,27579.0
2020-05-28 10:50:00,203.82,204.3,203.33,203.86,39064.0,203.82,204.3,203.33,203.86,39064.0
2020-05-28 11:00:00,203.92,204.72,203.29,203.47,29698.0,203.92,204.72,203.29,203.47,29698.0
2020-05-28 11:10:00,203.5,203.76,202.72,203.26,19791.0,203.5,203.76,202.72,203.26,19791.0
2020-05-28 11:20:00,203.21,203.56,202.23,203.45,23679.0,203.21,203.56,202.23,203.45,23679.0
2020-05-28 11:30:00,203.67,203.67,202.78,202.94,20744.0,203.67,203.67,202.78,202.94,20744.0
2020-05-28 11:40:00,202.8,202.8,201.91,202.28,35263.0,202.8,202.8,201.91,202.28,35263.0
2020-05-28 11:50:00,202.27,203.06,202.04,203.06,10407.0,202.27,203.06,202.04,203.06,10407.0
2020-05-28 12:00:00,203.31,203.64,202.86,203.05,13662.0,203.31,203.64,202.86,203.05,13662.0
2020-05-28 12:10:00,203.09,203.58,202.87,203.55,14612.0,203.09,203.58,202.87,203.55,14612.0
2020-05-28 12:20:00,203.66,204.6,203.36,204.48,39712.0,203.66,204.6,203.36,204.48,39712.0
2020-05-28 12:30:00,204.5,204.92,204.19,204.41,23972.0,204.5,204.92,204.19,204.41,23972.0
2020-05-28 12:40:00,204.37,204.72,204.14,204.71,25569.0,204.37,204.72,204.14,204.71,25569.0
2020-05-28 12:50:00,204.84,205.43,204.72,205.05,26246.0,204.84,205.43,204.72,205.05,26246.0
2020-05-28 13:00:00,205.13,205.8,205.05,205.8,15800.0,205.13,205.8,205.05,205.8,15800.0
2020-05-28 13:10:00,205.71,205.92,205.51,205.9,15458.0,205.71,205.92,205.51,205.9,15458.0
2020-05-28 13:20:00,205.97,206.35,205.32,205.64,22678.0,205.97,206.35,205.32,205.64,22678.0
2020-05-28 13:30:00,205.66,206.68,205.59,206.37,31810.0,205.66,206.68,205.59,206.37,31810.0
2020-05-28 13:40:00,206.31,206.31,205.85,206.31,14316.0,206.31,206.31,205.85,206.31,14316.0
2020-05-28 13:50:00,206.25,206.25,205.52,205.77,43076.0,206.25,206.25,205.52,205.77,43076.0
2020-05-28 14:00:00,205.77,206.39,205.62,205.62,20730.0,205.77,206.39,205.62,205.62,20730.0
2020-05-28 14:10:00,205.62,205.64,205.04,205.57,59056.0,205.62,205.64,205.04,205.57,59056.0
2020-05-28 14:20:00,205.56,205.73,204.89,205.18,39415.0,205.56,205.73,204.89,205.18,39415.0
2020-05-28 14:30:00,205.19,205.86,205.18,205.73,10275.0,205.19,205.86,205.18,205.73,10275.0
2020-05-28 14:40:00,205.81,205.81,205.18,205.55,46221.0,205.81,205.81,205.18,205.55,46221.0
2020-05-28 14:50:00,205.6,205.77,205.23,205.76,35977.0,205.6,205.77,205.23,205.76,35977.0
2020-05-28 15:00:00,205.75,206.31,205.4,205.55,24623.0,205.75,206.31,205.4,205.55,24623.0
2020-05-28 15:10:00,205.48,205.86,204.5,204.62,34461.0,205.48,205.86,204.5,204.62,34461.0
2020-05-28 15:20:00,204.56,205.42,204.4,205.05,39096.0,204.56,205.42,204.4,205.05,39096.0
2020-05-28 15:30:00,205.01,205.14,204.09,204.79,40807.0,205.01,205.14,204.09,204.79,40807.0
2020-05-28 15:40:00,204.73,204.82,203.75,203.75,69182.0,204.73,204.82,203.75,203.75,69182.0
2020-05-28 15:50:00,203.71,204.9,203.39,204.18,123265.0,203.71,204.9,203.39,204.18,123265.0
2020-05-29 09:30:00,211.11,213.15,209.0,210.76,164220.0,211.11,213.15,209.0,210.76,164220.0
2020-05-29 09:40:00,211.0,216.77,210.91,216.21,95661.0,211.0,216.77,210.91,216.21,95661.0
2020-05-29 09:50:00,216.13,216.13,210.68,210.87,81991.0,216.13,216.13,210.68,210.87,81991.0
2020-05-29 10:00:00,211.0,211.99,209.23,210.11,59441.0,211.0,211.99,209.23,210.11,59441.0
2020-05-29 10:10:00,210.16,211.78,209.73,211.56,43234.0,210.16,211.78,209.73,211.56,43234.0
2020-05-29 10:20:00,211.3,215.5,210.89,214.36,64683.0,211.3,215.5,210.89,214.36,64683.0
2020-05-29 10:30:00,214.48,216.52,213.7,216.29,62984.0,214.48,216.52,213.7,216.29,62984.0
2020-05-29 10:40:00,216.17,216.63,215.47,215.89,43892.0,216.17,216.63,215.47,215.89,43892.0
2020-05-29 10:50:00,215.68,216.67,215.42,216.59,36066.0,215.68,216.67,215.42,216.59,36066.0
2020-05-29 11:00:00,216.42,217.08,214.24,214.25,47083.0,216.42,217.08,214.24,214.25,47083.0
2020-05-29 11:10:00,214.25,215.55,214.11,215.44,21008.0,214.25,215.55,214.11,215.44,21008.0
2020-05-29 11:20:00,215.5,215.75,214.18,215.55,15292.0,215.5,215.75,214.18,215.55,15292.0
2020-05-29 11:30:00,215.64,215.65,214.38,215.0,14831.0,215.64,215.65,214.38,215.0,14831.0
2020-05-29 11:40:00,215.08,215.99,214.31,215.99,14180.0,215.08,215.99,214.31,215.99,14180.0
2020-05-29 11:50:00,215.47,215.71,215.11,215.19,11719.0,215.47,215.71,215.11,215.19,11719.0
2020-05-29 12:00:00,215.23,215.87,215.0,215.19,14501.0,215.23,215.87,215.0,215.19,14501.0
2020-05-29 12:10:00,215.47,215.79,214.39,214.46,13048.0,215.47,215.79,214.39,214.46,13048.0
2020-05-29 12:20:00,214.46,215.8,214.3,215.8,15776.0,214.46,215.8,214.3,215.8,15776.0
2020-05-29 12:30:00,215.7,215.8,215.04,215.58,12844.0,215.7,215.8,215.04,215.58,12844.0
2020-05-29 12:40:00,215.47,215.68,215.16,215.35,7621.0,215.47,215.68,215.16,215.35,7621.0
2020-05-29 12:50:00,215.26,215.41,214.22,215.03,17548.0,215.26,215.41,214.22,215.03,17548.0
2020-05-29 13:00:00,215.13,215.13,214.21,214.88,22067.0,215.13,215.13,214.21,214.88,22067.0
2020-05-29 13:10:00,214.72,215.34,214.58,214.87,10612.0,214.72,215.34,214.58,214.87,10612.0
2020-05-29 13:20:00,214.86,215.05,214.49,214.72,11965.0,214.86,215.05,214.49,214.72,11965.0
2020-05-29 13:30:00,214.65,215.5,214.57,215.44,13632.0,214.65,215.5,214.57,215.44,13632.0
2020-05-29 13:40:00,215.38,215.57,214.28,214.58,15612.0,215.38,215.57,214.28,214.58,15612.0
2020-05-29 13:50:00,214.47,214.47,213.33,213.92,17051.0,214.47,214.47,213.33,213.92,17051.0
2020-05-29 14:00:00,213.85,214.65,213.66,214.28,27719.0,213.85,214.65,213.66,214.28,27719.0
2020-05-29 14:10:00,214.12,214.95,213.76,214.95,22393.0,214.12,214.95,213.76,214.95,22393.0
2020-05-29 14:20:00,214.9,215.01,214.19,214.52,23966.0,214.9,215.01,214.19,214.52,23966.0
2020-05-29 14:30:00,214.57,214.57,214.01,214.01,18194.0,214.57,214.57,214.01,214.01,18194.0
2020-05-29 14:40:00,213.93,214.19,213.5,213.5,14493.0,213.93,214.19,213.5,213.5,14493.0
2020-05-29 14:50:00,213.3,214.27,212.37,214.21,29533.0,213.3,214.27,212.37,214.21,29533.0
2020-05-29 15:00:00,214.21,214.32,213.68,213.75,29484.0,214.21,214.32,213.68,213.75,29484.0
2020-05-29 15:10:00,213.87,214.3,213.67,214.05,21248.0,213.87,214.3,213.67,214.05,21248.0
2020-05-29 15:20:00,214.06,214.81,213.89,214.65,42269.0,214.06,214.81,213.89,214.65,42269.0
2020-05-29 15:30:00,214.78,216.3,214.53,216.26,65314.0,214.78,216.3,214.53,216.26,65314.0
2020-05-29 15:40:00,216.2,217.28,216.14,216.64,68978.0,216.2,217.28,216.14,216.64,68978.0
2020-05-29 15:50:00,216.0,219.72,216.0,218.87,222850.0,216.0,219.72,216.0,218.87,222850.0
2020-06-01 09:30:00,216.68,216.93,211.1,211.62,86602.0,216.68,216.93,211.1,211.62,86602.0
2020-06-01 09:40:00,211.55,215.53,211.54,213.49,57853.0,211.55,215.53,211.54,213.49,57853.0
2020-06-01 09:50:00,213.69,215.49,212.41,215.39,44491.0,213.69,215.49,212.41,215.39,44491.0
2020-06-01 10:00:00,215.54,216.7,215.1,216.06,41609.0,215.54,216.7,215.1,216.06,41609.0
2020-06-01 10:10:00,216.38,216.47,214.8,214.8,26498.0,216.38,216.47,214.8,214.8,26498.0
2020-06-01 10:20:00,214.71,215.09,214.0,214.34,27546.0,214.71,215.09,214.0,214.34,27546.0
2020-06-01 10:30:00,214.4,217.0,214.4,216.81,25065.0,214.4,217.0,214.4,216.81,25065.0
2020-06-01 10:40:00,216.99,217.08,214.88,215.1,19705.0,216.99,217.08,214.88,215.1,19705.0
2020-06-01 10:50:00,215.12,215.63,214.94,215.32,22843.0,215.12,215.63,214.94,215.32,22843.0
2020-06-01 11:00:00,215.33,216.41,215.33,216.0,18771.0,215.33,216.41,215.33,216.0,18771.0
2020-06-01 11:10:00,215.94,216.03,215.06,215.32,14443.0,215.94,216.03,215.06,215.32,14443.0
2020-06-01 11:20:00,215.41,216.31,215.01,216.14,14154.0,215.41,216.31,215.01,216.14,14154.0
2020-06-01 11:30:00,216.12,217.52,216.12,217.21,20413.0,216.12,217.52,216.12,217.21,20413.0
2020-06-01 11:40:00,217.18,217.8,216.93,217.78,8805.0,217.18,217.8,216.93,217.78,8805.0
2020-06-01 11:50:00,217.91,218.35,217.54,218.34,24553.0,217.91,218.35,217.54,218.34,24553.0
2020-06-01 12:00:00,218.29,218.6,218.1,218.56,15339.0,218.29,218.6,218.1,218.56,15339.0
2020-06-01 12:10:00,218.72,219.05,218.36,218.58,15153.0,218.72,219.05,218.36,218.58,15153.0
2020-06-01 12:20:00,218.64,219.34,218.62,218.75,11297.0,218.64,219.34,218.62,218.75,11297.0
2020-06-01 12:30:00,218.76,218.88,218.24,218.86,9728.0,218.76,218.88,218.24,218.86,9728.0
2020-06-01 12:40:00,218.86,219.56,218.86,219.48,7713.0,218.86,219.56,218.86,219.48,7713.0
2020-06-01 12:50:00,219.49,219.92,218.88,219.0,11527.0,219.49,219.92,218.88,219.0,11527.0
2020-06-01 13:00:00,219.11,219.74,219.11,219.5,9189.0,219.11,219.74,219.11,219.5,9189.0
2020-06-01 13:10:00,219.5,219.76,219.02,219.76,20088.0,219.5,219.76,219.02,219.76,20088.0
2020-06-01 13:20:00,219.72,220.53,219.69,220.42,29642.0,219.72,220.53,219.69,220.42,29642.0
2020-06-01 13:30:00,220.51,220.7,219.75,220.1,16120.0,220.51,220.7,219.75,220.1,16120.0
2020-06-01 13:40:00,219.95,220.24,219.64,219.88,9491.0,219.95,220.24,219.64,219.88,9491.0
2020-06-01 13:50:00,219.94,220.75,219.6,220.75,13658.0,219.94,220.75,219.6,220.75,13658.0
2020-06-01 14:00:00,220.69,220.87,220.15,220.15,12030.0,220.69,220.87,220.15,220.15,12030.0
2020-06-01 14:10:00,220.27,220.73,220.27,220.4,11182.0,220.27,220.73,220.27,220.4,11182.0
2020-06-01 14:20:00,220.46,220.46,219.65,220.35,10709.0,220.46,220.46,219.65,220.35,10709.0
2020-06-01 14:30:00,220.37,220.54,220.06,220.13,8622.0,220.37,220.54,220.06,220.13,8622.0
2020-06-01 14:40:00,220.04,220.17,219.6,219.63,11006.0,220.04,220.17,219.6,219.63,11006.0
2020-06-01 14:50:00,219.74,220.1,219.67,220.1,7448.0,219.74,220.1,219.67,220.1,7448.0
2020-06-01 15:00:00,220.12,220.85,219.73,220.84,15744.0,220.12,220.85,219.73,220.84,15744.0
2020-06-01 15:10:00,220.77,220.91,219.88,220.87,40113.0,220.77,220.91,219.88,220.87,40113.0
2020-06-01 15:20:00,220.79,220.79,220.04,220.04,14947.0,220.79,220.79,220.04,220.04,14947.0
2020-06-01 15:30:00,219.92,220.27,219.13,219.36,23300.0,219.92,220.27,219.13,219.36,23300.0
2020-06-01 15:40:00,219.27,219.74,219.14,219.32,21005.0,219.27,219.74,219.14,219.32,21005.0
2020-06-01 15:50:00,219.23,219.42,218.86,218.97,68236.0,219.23,219.42,218.86,218.97,68236.0
2020-06-02 09:30:00,218.38,220.19,216.7,218.17,100309.0,218.38,220.19,216.7,218.17,100309.0
2020-06-02 09:40:00,218.17,219.1,217.56,217.85,32175.0,218.17,219.1,217.56,217.85,32175.0
2020-06-02 09:50:00,217.89,219.61,216.94,217.1,26355.0,217.89,219.61,216.94,217.1,26355.0
2020-06-02 10:00:00,217.12,217.23,215.81,216.15,54640.0,217.12,217.23,215.81,216.15,54640.0
2020-06-02 10:10:00,216.08,216.89,215.1,216.71,21958.0,216.08,216.89,215.1,216.71,21958.0
2020-06-02 10:20:00,216.71,217.17,215.9,216.58,29557.0,216.71,217.17,215.9,216.58,29557.0
2020-06-02 10:30:00,216.47,216.99,216.09,216.74,9346.0,216.47,216.99,216.09,216.74,9346.0
2020-06-02 10:40:00,216.68,216.7,214.44,214.44,118296.0,216.68,216.7,214.44,214.44,118296.0
2020-06-02 10:50:00,214.43,215.19,214.38,214.94,26885.0,214.43,215.19,214.38,214.94,26885.0
2020-06-02 11:00:00,214.99,214.99,213.16,213.16,52578.0,214.99,214.99,213.16,213.16,52578.0
2020-06-02 11:10:00,213.23,213.9,213.2,213.83,30357.0,213.23,213.9,213.2,213.83,30357.0
2020-06-02 11:20:00,213.76,215.41,213.62,214.99,28254.0,213.76,215.41,213.62,214.99,28254.0
2020-06-02 11:30:00,214.89,215.35,214.56,214.78,21132.0,214.89,215.35,214.56,214.78,21132.0
2020-06-02 11:40:00,214.62,215.24,214.62,214.74,13087.0,214.62,215.24,214.62,214.74,13087.0
2020-06-02 11:50:00,214.61,214.61,213.56,213.97,18255.0,214.61,214.61,213.56,213.97,18255.0
2020-06-02 12:00:00,214.05,214.5,213.3,213.85,17916.0,214.05,214.5,213.3,213.85,17916.0
2020-06-02 12:10:00,213.85,213.94,213.36,213.6,18229.0,213.85,213.94,213.36,213.6,18229.0
2020-06-02 12:20:00,213.54,214.06,213.36,213.94,14210.0,213.54,214.06,213.36,213.94,14210.0
2020-06-02 12:30:00,214.09,214.94,214.04,214.62,11328.0,214.09,214.94,214.04,214.62,11328.0
2020-06-02 12:40:00,214.65,215.05,214.47,214.77,6436.0,214.65,215.05,214.47,214.77,6436.0
2020-06-02 12:50:00,214.79,215.66,214.79,215.52,5857.0,214.79,215.66,214.79,215.52,5857.0
2020-06-02 13:00:00,215.59,216.0,215.5,215.93,6563.0,215.59,216.0,215.5,215.93,6563.0
2020-06-02 13:10:00,216.29,216.46,215.97,216.45,7221.0,216.29,216.46,215.97,216.45,7221.0
2020-06-02 13:20:00,216.54,216.98,216.31,216.98,10736.0,216.54,216.98,216.31,216.98,10736.0
2020-06-02 13:30:00,216.89,217.64,216.85,217.64,7280.0,216.89,217.64,216.85,217.64,7280.0
2020-06-02 13:40:00,217.72,218.11,217.54,218.11,10233.0,217.72,218.11,217.54,218.11,10233.0
2020-06-02 13:50:00,217.98,218.48,217.83,217.84,10807.0,217.98,218.48,217.83,217.84,10807.0
2020-06-02 14:00:00,217.81,218.03,217.11,217.55,17541.0,217.81,218.03,217.11,217.55,17541.0
2020-06-02 14:10:00,217.66,217.75,217.15,217.66,7278.0,217.66,217.75,217.15,217.66,7278.0
2020-06-02 14:20:00,217.77,218.0,217.76,217.78,7787.0,217.77,218.0,217.76,217.78,7787.0
2020-06-02 14:30:00,217.84,218.25,217.4,217.68,35555.0,217.84,218.25,217.4,217.68,35555.0
2020-06-02 14:40:00,217.71,218.78,217.71,218.23,13755.0,217.71,218.78,217.71,218.23,13755.0
2020-06-02 14:50:00,218.24,218.4,218.12,218.16,10522.0,218.24,218.4,218.12,218.16,10522.0
2020-06-02 15:00:00,218.11,218.59,217.99,218.41,13093.0,218.11,218.59,217.99,218.41,13093.0
2020-06-02 15:10:00,218.47,219.17,218.15,219.09,17260.0,218.47,219.17,218.15,219.09,17260.0
2020-06-02 15:20:00,219.1,219.17,217.94,218.56,36188.0,219.1,219.17,217.94,218.56,36188.0
2020-06-02 15:30:00,218.5,218.83,218.47,218.68,16810.0,218.5,218.83,218.47,218.68,16810.0
2020-06-02 15:40:00,218.69,219.09,218.25,218.97,31974.0,218.69,219.09,218.25,218.97,31974.0
2020-06-02 15:50:00,219.09,219.99,218.94,219.91,109059.0,219.09,219.99,218.94,219.91,109059.0
2020-06-03 09:30:00,217.05,219.72,216.0,219.31,43273.0,217.05,219.72,216.0,219.31,43273.0
2020-06-03 09:40:00,219.09,219.55,217.27,217.69,11906.0,219.09,219.55,217.27,217.69,11906.0
2020-06-03 09:50:00,217.55,218.27,216.62,216.79,23163.0,217.55,218.27,216.62,216.79,23163.0
2020-06-03 10:00:00,216.88,218.74,216.86,218.53,13438.0,216.88,218.74,216.86,218.53,13438.0
2020-06-03 10:10:00,218.49,218.73,216.8,217.5,19119.0,218.49,218.73,216.8,217.5,19119.0
2020-06-03 10:20:00,217.51,217.59,216.61,216.9,16194.0,217.51,217.59,216.61,216.9,16194.0
2020-06-03 10:30:00,216.76,217.67,216.53,217.35,11573.0,216.76,217.67,216.53,217.35,11573.0
2020-06-03 10:40:00,217.34,217.57,217.15,217.55,11753.0,217.34,217.57,217.15,217.55,11753.0
2020-06-03 10:50:00,217.69,217.92,217.24,217.28,10188.0,217.69,217.92,217.24,217.28,10188.0
2020-06-03 11:00:00,217.24,217.74,217.24,217.5,10359.0,217.24,217.74,217.24,217.5,10359.0
2020-06-03 11:10:00,217.43,218.14,217.41,217.83,12503.0,217.43,218.14,217.41,217.83,12503.0
2020-06-03 11:20:00,217.84,218.06,217.31,217.77,9440.0,217.84,218.06,217.31,217.77,9440.0
2020-06-03 11:30:00,218.04,218.07,217.25,217.64,35272.0,218.04,218.07,217.25,217.64,35272.0
2020-06-03 11:40:00,217.75,217.8,217.08,217.45,6987.0,217.75,217.8,217.08,217.45,6987.0
2020-06-03 11:50:00,217.68,217.9,217.5,217.62,7545.0,217.68,217.9,217.5,217.62,7545.0
2020-06-03 12:00:00,217.6,217.6,215.56,215.57,12184.0,217.6,217.6,215.56,215.57,12184.0
2020-06-03 12:10:00,215.43,216.17,214.95,215.29,27979.0,215.43,216.17,214.95,215.29,27979.0
2020-06-03 12:20:00,215.39,216.08,214.81,216.03,20338.0,215.39,216.08,214.81,216.03,20338.0
2020-06-03 12:30:00,216.12,216.12,215.4,215.49,6525.0,216.12,216.12,215.4,215.49,6525.0
2020-06-03 12:40:00,215.49,215.56,215.09,215.18,11038.0,215.49,215.56,215.09,215.18,11038.0
2020-06-03 12:50:00,215.14,215.32,214.69,214.7,9499.0,215.14,215.32,214.69,214.7,9499.0
2020-06-03 13:00:00,214.84,215.08,214.38,214.59,14958.0,214.84,215.08,214.38,214.59,14958.0
2020-06-03 13:10:00,214.52,215.72,214.43,215.61,8855.0,214.52,215.72,214.43,215.61,8855.0
2020-06-03 13:20:00,215.62,215.75,215.02,215.39,19857.0,215.62,215.75,215.02,215.39,19857.0
2020-06-03 13:30:00,215.45,215.58,215.29,215.31,9916.0,215.45,215.58,215.29,215.31,9916.0
2020-06-03 13:40:00,215.44,215.47,214.72,214.74,11297.0,215.44,215.47,214.72,214.74,11297.0
2020-06-03 13:50:00,214.73,215.28,214.6,215.15,9067.0,214.73,215.28,214.6,215.15,9067.0
2020-06-03 14:00:00,215.23,216.11,215.12,215.88,16923.0,215.23,216.11,215.12,215.88,16923.0
2020-06-03 14:10:00,215.83,215.91,215.24,215.26,13297.0,215.83,215.91,215.24,215.26,13297.0
2020-06-03 14:20:00,215.17,215.5,215.07,215.26,13663.0,215.17,215.5,215.07,215.26,13663.0
2020-06-03 14:30:00,215.2,215.85,215.2,215.52,9288.0,215.2,215.85,215.2,215.52,9288.0
2020-06-03 14:40:00,215.49,215.87,215.37,215.87,9141.0,215.49,215.87,215.37,215.87,9141.0
2020-06-03 14:50:00,215.81,216.43,215.68,216.13,10986.0,215.81,216.43,215.68,216.13,10986.0
2020-06-03 15:00:00,216.18,216.6,215.87,216.49,13380.0,216.18,216.6,215.87,216.49,13380.0
2020-06-03 15:10:00,216.59,216.79,216.36,216.36,7966.0,216.59,216.79,216.36,216.36,7966.0
2020-06-03 15:20:00,216.31,216.41,215.68,216.31,19022.0,216.31,216.41,215.68,216.31,19022.0
2020-06-03 15:30:00,216.22,216.24,215.99,216.2,21924.0,216.22,216.24,215.99,216.2,21924.0
2020-06-03 15:40:00,216.19,216.4,215.39,215.43,28938.0,216.19,216.4,215.39,215.43,28938.0
2020-06-03 15:50:00,215.5,215.72,214.88,215.39,86699.0,215.5,215.72,214.88,215.39,86699.0
2020-06-04 09:30:00,213.53,215.0,212.24,213.12,90034.0,213.53,215.0,212.24,213.12,90034.0
2020-06-04 09:40:00,213.28,216.0,213.28,215.64,12535.0,213.28,216.0,213.28,215.64,12535.0
2020-06-04 09:50:00,215.54,217.99,215.43,216.73,43957.0,215.54,217.99,215.43,216.73,43957.0
2020-06-04 10:00:00,216.74,216.74,213.72,214.63,31162.0,216.74,216.74,213.72,214.63,31162.0
2020-06-04 10:10:00,214.66,214.66,213.68,214.17,10256.0,214.66,214.66,213.68,214.17,10256.0
2020-06-04 10:20:00,214.02,214.63,212.99,213.22,47494.0,214.02,214.63,212.99,213.22,47494.0
2020-06-04 10:30:00,213.22,214.08,212.64,213.96,17428.0,213.22,214.08,212.64,213.96,17428.0
2020-06-04 10:40:00,213.96,214.08,211.73,212.77,45538.0,213.96,214.08,211.73,212.77,45538.0
2020-06-04 10:50:00,212.72,213.47,212.65,213.47,9907.0,212.72,213.47,212.65,213.47,9907.0
2020-06-04 11:00:00,213.69,213.83,212.02,212.36,12905.0,213.69,213.83,212.02,212.36,12905.0
2020-06-04 11:10:00,212.17,212.21,211.21,211.69,16236.0,212.17,212.21,211.21,211.69,16236.0
2020-06-04 11:20:00,211.74,212.06,210.12,210.39,21460.0,211.74,212.06,210.12,210.39,21460.0
2020-06-04 11:30:00,210.28,211.56,210.08,211.36,13131.0,210.28,211.56,210.08,211.36,13131.0
2020-06-04 11:40:00,211.56,211.67,211.03,211.21,6677.0,211.56,211.67,211.03,211.21,6677.0
2020-06-04 11:50:00,211.1,211.96,210.84,211.74,9094.0,211.1,211.96,210.84,211.74,9094.0
2020-06-04 12:00:00,211.74,211.97,210.65,211.15,17806.0,211.74,211.97,210.65,211.15,17806.0
2020-06-04 12:10:00,211.19,211.51,211.02,211.02,7993.0,211.19,211.51,211.02,211.02,7993.0
2020-06-04 12:20:00,211.03,211.16,210.57,210.82,6028.0,211.03,211.16,210.57,210.82,6028.0
2020-06-04 12:30:00,210.84,210.84,209.73,209.73,13737.0,210.84,210.84,209.73,209.73,13737.0
2020-06-04 12:40:00,209.72,210.19,209.51,210.19,34676.0,209.72,210.19,209.51,210.19,34676.0
2020-06-04 12:50:00,210.22,210.39,209.19,209.34,10251.0,210.22,210.39,209.19,209.34,10251.0
2020-06-04 13:00:00,209.49,210.26,209.32,209.94,20990.0,209.49,210.26,209.32,209.94,20990.0
2020-06-04 13:10:00,209.81,209.94,209.5,209.94,9663.0,209.81,209.94,209.5,209.94,9663.0
2020-06-04 13:20:00,209.81,209.81,209.37,209.53,9872.0,209.81,209.81,209.37,209.53,9872.0
2020-06-04 13:30:00,209.64,210.09,209.62,209.98,12393.0,209.64,210.09,209.62,209.98,12393.0
2020-06-04 13:40:00,210.04,210.6,209.97,210.44,22403.0,210.04,210.6,209.97,210.44,22403.0
2020-06-04 13:50:00,210.43,210.43,209.94,209.96,11182.0,210.43,210.43,209.94,209.96,11182.0
2020-06-04 14:00:00,209.97,210.13,209.59,209.76,25406.0,209.97,210.13,209.59,209.76,25406.0
2020-06-04 14:10:00,209.88,209.91,209.2,209.43,17847.0,209.88,209.91,209.2,209.43,17847.0
2020-06-04 14:20:00,209.49,210.03,209.4,209.76,8759.0,209.49,210.03,209.4,209.76,8759.0
2020-06-04 14:30:00,209.8,209.8,208.74,208.74,13595.0,209.8,209.8,208.74,208.74,13595.0
2020-06-04 14:40:00,208.74,208.74,207.6,208.12,32324.0,208.74,208.74,207.6,208.12,32324.0
2020-06-04 14:50:00,208.04,208.06,206.53,206.77,32115.0,208.04,208.06,206.53,206.77,32115.0
2020-06-04 15:00:00,206.87,207.08,205.92,206.0,37232.0,206.87,207.08,205.92,206.0,37232.0
2020-06-04 15:10:00,206.14,206.49,205.37,206.4,24755.0,206.14,206.49,205.37,206.4,24755.0
2020-06-04 15:20:00,206.37,206.97,206.0,206.46,28393.0,206.37,206.97,206.0,206.46,28393.0
2020-06-04 15:30:00,206.45,207.19,206.41,207.07,25529.0,206.45,207.19,206.41,207.07,25529.0
2020-06-04 15:40:00,207.02,207.23,206.73,207.17,46692.0,207.02,207.23,206.73,207.17,46692.0
2020-06-04 15:50:00,207.25,207.38,206.19,206.3,151733.0,207.25,207.38,206.19,206.3,151733.0
2020-06-05 09:30:00,203.35,206.94,199.0,204.83,107817.0,203.35,206.94,199.0,204.83,107817.0
2020-06-05 09:40:00,204.78,207.97,204.5,205.96,34776.0,204.78,207.97,204.5,205.96,34776.0
2020-06-05 09:50:00,205.87,205.87,204.51,205.04,27628.0,205.87,205.87,204.51,205.04,27628.0
2020-06-05 10:00:00,204.98,207.47,204.54,205.78,42432.0,204.98,207.47,204.54,205.78,42432.0
2020-06-05 10:10:00,205.69,207.05,205.51,206.9,25903.0,205.69,207.05,205.51,206.9,25903.0
2020-06-05 10:20:00,206.93,207.22,206.26,206.66,31330.0,206.93,207.22,206.26,206.66,31330.0
2020-06-05 10:30:00,206.7,207.38,206.58,207.02,32741.0,206.7,207.38,206.58,207.02,32741.0
2020-06-05 10:40:00,207.03,207.88,206.38,206.46,16577.0,207.03,207.88,206.38,206.46,16577.0
2020-06-05 10:50:00,206.6,206.6,205.64,206.41,11060.0,206.6,206.6,205.64,206.41,11060.0
2020-06-05 11:00:00,206.63,206.92,206.15,206.29,18685.0,206.63,206.92,206.15,206.29,18685.0
2020-06-05 11:10:00,206.41,206.92,204.71,205.4,41129.0,206.41,206.92,204.71,205.4,41129.0
2020-06-05 11:20:00,205.54,206.66,205.52,206.36,11639.0,205.54,206.66,205.52,206.36,11639.0
2020-06-05 11:30:00,206.41,207.25,205.37,205.5,47668.0,206.41,207.25,205.37,205.5,47668.0
2020-06-05 11:40:00,205.36,205.36,204.35,204.86,15146.0,205.36,205.36,204.35,204.86,15146.0
2020-06-05 11:50:00,204.73,205.06,204.29,204.43,9843.0,204.73,205.06,204.29,204.43,9843.0
2020-06-05 12:00:00,204.51,205.2,204.14,205.2,15421.0,204.51,205.2,204.14,205.2,15421.0
2020-06-05 12:10:00,205.19,205.63,204.61,204.76,13150.0,205.19,205.63,204.61,204.76,13150.0
2020-06-05 12:20:00,204.86,205.07,204.48,204.86,13566.0,204.86,205.07,204.48,204.86,13566.0
2020-06-05 12:30:00,204.82,205.13,204.55,205.05,12559.0,204.82,205.13,204.55,205.05,12559.0
2020-06-05 12:40:00,204.92,204.93,204.59,204.9,7964.0,204.92,204.93,204.59,204.9,7964.0
2020-06-05 12:50:00,204.76,204.78,204.25,204.62,18202.0,204.76,204.78,204.25,204.62,18202.0
2020-06-05 13:00:00,204.68,204.72,204.17,204.67,6750.0,204.68,204.72,204.17,204.67,6750.0
2020-06-05 13:10:00,204.61,204.81,204.54,204.8,11733.0,204.61,204.81,204.54,204.8,11733.0
2020-06-05 13:20:00,204.81,205.77,204.8,205.23,6978.0,204.81,205.77,204.8,205.23,6978.0
2020-06-05 13:30:00,205.23,205.36,204.41,204.63,6042.0,205.23,205.36,204.41,204.63,6042.0
2020-06-05 13:40:00,204.8,204.98,204.65,204.83,2200.0,204.8,204.98,204.65,204.83,2200.0
2020-06-05 13:50:00,204.95,205.4,204.95,205.21,5293.0,204.95,205.4,204.95,205.21,5293.0
2020-06-05 14:00:00,205.3,205.59,205.23,205.29,4115.0,205.3,205.59,205.23,205.29,4115.0
2020-06-05 14:10:00,205.33,205.55,204.71,205.21,12086.0,205.33,205.55,204.71,205.21,12086.0
2020-06-05 14:20:00,205.29,205.29,204.71,204.88,8531.0,205.29,205.29,204.71,204.88,8531.0
2020-06-05 14:30:00,204.89,204.92,204.44,204.79,8539.0,204.89,204.92,204.44,204.79,8539.0
2020-06-05 14:40:00,204.73,204.92,204.35,204.4,13281.0,204.73,204.92,204.35,204.4,13281.0
2020-06-05 14:50:00,204.49,204.59,203.68,204.03,13723.0,204.49,204.59,203.68,204.03,13723.0
2020-06-05 15:00:00,204.03,204.37,203.82,204.28,16659.0,204.03,204.37,203.82,204.28,16659.0
2020-06-05 15:10:00,204.36,204.37,203.42,203.42,33416.0,204.36,204.37,203.42,203.42,33416.0
2020-06-05 15:20:00,203.52,203.64,203.17,203.28,25977.0,203.52,203.64,203.17,203.28,25977.0
2020-06-05 15:30:00,203.31,203.37,203.0,203.09,47465.0,203.31,203.37,203.0,203.09,47465.0
2020-06-05 15:40:00,203.0,203.0,202.09,202.46,56926.0,203.0,203.0,202.09,202.46,56926.0
2020-06-05 15:50:00,202.48,203.0,202.27,202.8,79799.0,202.48,203.0,202.27,202.8,79799.0
2020-06-08 09:30:00,202.39,208.0,201.88,207.78,41236.0,202.39,208.0,201.88,207.78,41236.0
2020-06-08 09:40:00,207.13,208.46,206.31,207.22,42989.0,207.13,208.46,206.31,207.22,42989.0
2020-06-08 09:50:00,207.41,209.41,206.57,208.61,38021.0,207.41,209.41,206.57,208.61,38021.0
2020-06-08 10:00:00,208.5,208.92,207.82,208.74,22931.0,208.5,208.92,207.82,208.74,22931.0
2020-06-08 10:10:00,208.84,209.92,208.66,209.52,22232.0,208.84,209.92,208.66,209.52,22232.0
2020-06-08 10:20:00,209.59,211.35,209.44,210.89,24777.0,209.59,211.35,209.44,210.89,24777.0
2020-06-08 10:30:00,210.95,211.35,210.82,211.22,16484.0,210.95,211.35,210.82,211.22,16484.0
2020-06-08 10:40:00,211.35,212.49,211.23,212.11,19799.0,211.35,212.49,211.23,212.11,19799.0
2020-06-08 10:50:00,212.25,213.0,212.13,212.87,37019.0,212.25,213.0,212.13,212.87,37019.0
2020-06-08 11:00:00,212.91,213.42,212.61,212.97,38735.0,212.91,213.42,212.61,212.97,38735.0
2020-06-08 11:10:00,213.0,213.87,212.85,213.57,100821.0,213.0,213.87,212.85,213.57,100821.0
2020-06-08 11:20:00,213.65,215.1,213.03,215.08,46252.0,213.65,215.1,213.03,215.08,46252.0
2020-06-08 11:30:00,215.12,215.32,213.68,214.13,35090.0,215.12,215.32,213.68,214.13,35090.0
2020-06-08 11:40:00,214.2,214.43,213.74,214.35,14214.0,214.2,214.43,213.74,214.35,14214.0
2020-06-08 11:50:00,214.34,214.66,213.77,214.1,14918.0,214.34,214.66,213.77,214.1,14918.0
2020-06-08 12:00:00,214.18,214.5,213.84,214.42,12049.0,214.18,214.5,213.84,214.42,12049.0
2020-06-08 12:10:00,214.47,214.79,214.27,214.62,15478.0,214.47,214.79,214.27,214.62,15478.0
2020-06-08 12:20:00,214.62,215.13,214.61,214.88,13283.0,214.62,215.13,214.61,214.88,13283.0
2020-06-08 12:30:00,214.86,215.81,214.83,215.57,12850.0,214.86,215.81,214.83,215.57,12850.0
2020-06-08 12:40:00,215.65,216.17,215.29,215.47,16487.0,215.65,216.17,215.29,215.47,16487.0
2020-06-08 12:50:00,215.6,216.27,215.21,216.27,15062.0,215.6,216.27,215.21,216.27,15062.0
2020-06-08 13:00:00,216.17,216.3,215.09,215.24,27819.0,216.17,216.3,215.09,215.24,27819.0
2020-06-08 13:10:00,215.27,216.44,215.24,215.93,15805.0,215.27,216.44,215.24,215.93,15805.0
2020-06-08 13:20:00,215.89,216.4,215.78,216.36,11135.0,215.89,216.4,215.78,216.36,11135.0
2020-06-08 13:30:00,216.4,217.47,216.28,217.29,22515.0,216.4,217.47,216.28,217.29,22515.0
2020-06-08 13:40:00,217.29,217.45,216.7,216.97,9968.0,217.29,217.45,216.7,216.97,9968.0
2020-06-08 13:50:00,216.88,217.26,216.72,216.72,11759.0,216.88,217.26,216.72,216.72,11759.0
2020-06-08 14:00:00,216.58,217.0,216.43,216.76,8968.0,216.58,217.0,216.43,216.76,8968.0
2020-06-08 14:10:00,216.81,217.07,216.7,217.07,15222.0,216.81,217.07,216.7,217.07,15222.0
2020-06-08 14:20:00,217.09,217.23,216.96,217.17,11479.0,217.09,217.23,216.96,217.17,11479.0
2020-06-08 14:30:00,217.14,217.36,216.82,217.31,12858.0,217.14,217.36,216.82,217.31,12858.0
2020-06-08 14:40:00,217.26,217.26,216.63,217.0,15158.0,217.26,217.26,216.63,217.0,15158.0
2020-06-08 14:50:00,216.98,217.5,216.98,217.44,16812.0,216.98,217.5,216.98,217.44,16812.0
2020-06-08 15:00:00,217.38,217.69,217.12,217.36,28956.0,217.38,217.69,217.12,217.36,28956.0
2020-06-08 15:10:00,217.43,217.44,216.64,217.34,30902.0,217.43,217.44,216.64,217.34,30902.0
2020-06-08 15:20:00,217.38,217.55,217.03,217.55,34008.0,217.38,217.55,217.03,217.55,34008.0
2020-06-08 15:30:00,217.5,217.87,216.92,217.56,37248.0,217.5,217.87,216.92,217.56,37248.0
2020-06-08 15:40:00,217.56,217.96,217.12,217.62,53888.0,217.56,217.96,217.12,217.62,53888.0
2020-06-08 15:50:00,217.74,218.53,217.53,218.37,115407.0,217.74,218.53,217.53,218.37,115407.0
2020-06-09 09:30:00,220.0,220.0,217.13,217.96,51061.0,220.0,220.0,217.13,217.96,51061.0
2020-06-09 09:40:00,217.37,218.18,216.56,217.55,41286.0,217.37,218.18,216.56,217.55,41286.0
2020-06-09 09:50:00,217.64,219.33,217.1,217.1,26619.0,217.64,219.33,217.1,217.1,26619.0
2020-06-09 10:00:00,217.0,217.47,215.61,215.98,21263.0,217.0,217.47,215.61,215.98,21263.0
2020-06-09 10:10:00,216.35,216.68,215.39,216.68,44600.0,216.35,216.68,215.39,216.68,44600.0
2020-06-09 10:20:00,216.09,216.7,215.34,215.5,18680.0,216.09,216.7,215.34,215.5,18680.0
2020-06-09 10:30:00,215.65,215.66,214.54,214.61,83652.0,215.65,215.66,214.54,214.61,83652.0
2020-06-09 10:40:00,214.65,216.78,214.65,216.62,21988.0,214.65,216.78,214.65,216.62,21988.0
2020-06-09 10:50:00,216.43,217.48,215.97,216.94,24416.0,216.43,217.48,215.97,216.94,24416.0
2020-06-09 11:00:00,216.98,217.39,216.46,216.98,10777.0,216.98,217.39,216.46,216.98,10777.0
2020-06-09 11:10:00,217.07,217.26,216.0,216.16,15930.0,217.07,217.26,216.0,216.16,15930.0
2020-06-09 11:20:00,216.17,216.43,215.78,216.25,17417.0,216.17,216.43,215.78,216.25,17417.0
2020-06-09 11:30:00,216.32,216.42,215.53,215.54,4252.0,216.32,216.42,215.53,215.54,4252.0
2020-06-09 11:40:00,215.6,215.63,214.25,214.84,8690.0,215.6,215.63,214.25,214.84,8690.0
2020-06-09 11:50:00,214.73,215.0,214.08,214.24,11305.0,214.73,215.0,214.08,214.24,11305.0
2020-06-09 12:00:00,214.24,214.33,213.68,214.33,8828.0,214.24,214.33,213.68,214.33,8828.0
2020-06-09 12:10:00,214.39,214.76,214.16,214.66,13571.0,214.39,214.76,214.16,214.66,13571.0
2020-06-09 12:20:00,214.78,215.18,214.65,215.18,6972.0,214.78,215.18,214.65,215.18,6972.0
2020-06-09 12:30:00,214.97,215.23,214.51,215.23,5732.0,214.97,215.23,214.51,215.23,5732.0
2020-06-09 12:40:00,215.3,215.44,215.22,215.25,3303.0,215.3,215.44,215.22,215.25,3303.0
2020-06-09 12:50:00,215.32,215.53,215.05,215.14,4424.0,215.32,215.53,215.05,215.14,4424.0
2020-06-09 13:00:00,215.25,215.64,215.0,215.64,7969.0,215.25,215.64,215.0,215.64,7969.0
2020-06-09 13:10:00,215.62,215.63,215.17,215.29,8573.0,215.62,215.63,215.17,215.29,8573.0
2020-06-09 13:20:00,215.37,216.05,215.36,215.93,6442.0,215.37,216.05,215.36,215.93,6442.0
2020-06-09 13:30:00,216.02,216.21,215.76,216.07,5510.0,216.02,216.21,215.76,216.07,5510.0
2020-06-09 13:40:00,216.03,216.55,215.82,216.13,10853.0,216.03,216.55,215.82,216.13,10853.0
2020-06-09 13:50:00,216.21,216.71,216.01,216.34,4941.0,216.21,216.71,216.01,216.34,4941.0
2020-06-09 14:00:00,216.22,216.39,215.9,216.07,6473.0,216.22,216.39,215.9,216.07,6473.0
2020-06-09 14:10:00,216.06,216.29,215.83,215.83,6113.0,216.06,216.29,215.83,215.83,6113.0
2020-06-09 14:20:00,215.59,215.7,214.99,215.57,30873.0,215.59,215.7,214.99,215.57,30873.0
2020-06-09 14:30:00,215.49,215.66,214.61,214.98,10986.0,215.49,215.66,214.61,214.98,10986.0
2020-06-09 14:40:00,214.91,214.91,214.22,214.64,8567.0,214.91,214.91,214.22,214.64,8567.0
2020-06-09 14:50:00,214.63,214.65,214.0,214.31,9169.0,214.63,214.65,214.0,214.31,9169.0
2020-06-09 15:00:00,214.28,214.3,213.76,214.12,12355.0,214.28,214.3,213.76,214.12,12355.0
2020-06-09 15:10:00,214.12,214.23,213.93,214.18,9350.0,214.12,214.23,213.93,214.18,9350.0
2020-06-09 15:20:00,214.18,214.34,213.51,213.67,18392.0,214.18,214.34,213.51,213.67,18392.0
2020-06-09 15:30:00,213.62,213.68,213.32,213.68,24331.0,213.62,213.68,213.32,213.68,24331.0
2020-06-09 15:40:00,213.68,213.91,213.16,213.44,23061.0,213.68,213.91,213.16,213.44,23061.0
2020-06-09 15:50:00,213.4,213.81,212.91,213.49,90399.0,213.4,213.81,212.91,213.49,90399.0
2020-06-10 09:30:00,215.45,217.98,215.26,217.4,33751.0,215.45,217.98,215.26,217.4,33751.0
2020-06-10 09:40:00,217.36,217.6,215.31,216.06,14735.0,217.36,217.6,215.31,216.06,14735.0
2020-06-10 09:50:00,215.65,217.25,215.65,217.04,13174.0,215.65,217.25,215.65,217.04,13174.0
2020-06-10 10:00:00,217.25,218.75,217.12,218.7,26008.0,217.25,218.75,217.12,218.7,26008.0
2020-06-10 10:10:00,218.75,219.15,218.17,218.17,75448.0,218.75,219.15,218.17,218.17,75448.0
2020-06-10 10:20:00,218.0,219.41,217.88,219.26,29502.0,218.0,219.41,217.88,219.26,29502.0
2020-06-10 10:30:00,219.26,219.87,218.96,219.13,25498.0,219.26,219.87,218.96,219.13,25498.0
2020-06-10 10:40:00,219.2,220.35,219.2,219.7,37745.0,219.2,220.35,219.2,219.7,37745.0
2020-06-10 10:50:00,219.81,220.01,218.6,219.14,33198.0,219.81,220.01,218.6,219.14,33198.0
2020-06-10 11:00:00,219.11,220.36,218.99,219.67,18198.0,219.11,220.36,218.99,219.67,18198.0
2020-06-10 11:10:00,220.0,221.3,219.86,220.87,25490.0,220.0,221.3,219.86,220.87,25490.0
2020-06-10 11:20:00,220.83,221.96,220.8,221.76,25952.0,220.83,221.96,220.8,221.76,25952.0
2020-06-10 11:30:00,221.73,221.81,221.13,221.7,18822.0,221.73,221.81,221.13,221.7,18822.0
2020-06-10 11:40:00,221.78,222.01,220.93,221.42,12914.0,221.78,222.01,220.93,221.42,12914.0
2020-06-10 11:50:00,221.43,221.69,220.78,220.78,10140.0,221.43,221.69,220.78,220.78,10140.0
2020-06-10 12:00:00,220.83,222.88,220.45,222.85,197034.0,220.83,222.88,220.45,222.85,197034.0
2020-06-10 12:10:00,222.84,223.75,222.59,223.48,49656.0,222.84,223.75,222.59,223.48,49656.0
2020-06-10 12:20:00,223.47,224.36,223.21,224.07,40060.0,223.47,224.36,223.21,224.07,40060.0
2020-06-10 12:30:00,224.09,224.85,223.62,224.85,26215.0,224.09,224.85,223.62,224.85,26215.0
2020-06-10 12:40:00,224.84,225.4,224.2,224.42,35307.0,224.84,225.4,224.2,224.42,35307.0
2020-06-10 12:50:00,224.44,225.47,224.43,225.19,36619.0,224.44,225.47,224.43,225.19,36619.0
2020-06-10 13:00:00,225.18,225.28,223.76,224.37,26440.0,225.18,225.28,223.76,224.37,26440.0
2020-06-10 13:10:00,224.38,224.53,223.43,224.1,28529.0,224.38,224.53,223.43,224.1,28529.0
2020-06-10 13:20:00,224.15,224.6,224.15,224.32,14461.0,224.15,224.6,224.15,224.32,14461.0
2020-06-10 13:30:00,224.43,224.52,223.83,224.12,37149.0,224.43,224.52,223.83,224.12,37149.0
2020-06-10 13:40:00,224.05,224.82,224.02,224.45,17242.0,224.05,224.82,224.02,224.45,17242.0
2020-06-10 13:50:00,224.44,224.61,224.16,224.46,15843.0,224.44,224.61,224.16,224.46,15843.0
2020-06-10 14:00:00,224.82,225.21,224.22,224.81,20957.0,224.82,225.21,224.22,224.81,20957.0
2020-06-10 14:10:00,224.84,226.05,224.83,225.82,35058.0,224.84,226.05,224.83,225.82,35058.0
2020-06-10 14:20:00,225.83,226.86,225.83,226.15,33361.0,225.83,226.86,225.83,226.15,33361.0
2020-06-10 14:30:00,226.19,226.28,225.57,225.61,17992.0,226.19,226.28,225.57,225.61,17992.0
2020-06-10 14:40:00,225.59,226.68,224.88,226.07,24377.0,225.59,226.68,224.88,226.07,24377.0
2020-06-10 14:50:00,226.05,226.31,225.14,225.59,21223.0,226.05,226.31,225.14,225.59,21223.0
2020-06-10 15:00:00,225.78,226.13,225.02,226.12,22923.0,225.78,226.13,225.02,226.12,22923.0
2020-06-10 15:10:00,226.14,227.26,225.93,227.26,31869.0,226.14,227.26,225.93,227.26,31869.0
2020-06-10 15:20:00,227.13,227.72,226.89,227.49,35726.0,227.13,227.72,226.89,227.49,35726.0
2020-06-10 15:30:00,227.55,227.8,226.34,226.83,45176.0,227.55,227.8,226.34,226.83,45176.0
2020-06-10 15:40:00,226.8,227.23,226.53,226.76,48025.0,226.8,227.23,226.53,226.76,48025.0
2020-06-10 15:50:00,226.73,227.86,226.29,226.3,117348.0,226.73,227.86,226.29,226.3,117348.0
2020-06-11 09:30:00,224.41,225.99,223.0,223.9,73139.0,224.41,225.99,223.0,223.9,73139.0
2020-06-11 09:40:00,223.71,223.71,219.97,221.32,36333.0,223.71,223.71,219.97,221.32,36333.0
2020-06-11 09:50:00,221.39,222.83,221.1,222.83,26671.0,221.39,222.83,221.1,222.83,26671.0
2020-06-11 10:00:00,222.79,222.92,220.8,221.0,19201.0,222.79,222.92,220.8,221.0,19201.0
2020-06-11 10:10:00,220.95,223.46,220.95,223.04,23000.0,220.95,223.46,220.95,223.04,23000.0
2020-06-11 10:20:00,223.31,223.7,222.59,222.83,14689.0,223.31,223.7,222.59,222.83,14689.0
2020-06-11 10:30:00,223.13,223.54,222.82,223.14,11222.0,223.13,223.54,222.82,223.14,11222.0
2020-06-11 10:40:00,223.03,223.12,222.11,222.11,20670.0,223.03,223.12,222.11,222.11,20670.0
2020-06-11 10:50:00,222.34,222.4,220.9,221.18,52123.0,222.34,222.4,220.9,221.18,52123.0
2020-06-11 11:00:00,221.17,221.17,219.26,219.34,40838.0,221.17,221.17,219.26,219.34,40838.0
2020-06-11 11:10:00,219.34,220.66,219.11,220.66,17910.0,219.34,220.66,219.11,220.66,17910.0
2020-06-11 11:20:00,220.34,220.48,219.82,220.13,8011.0,220.34,220.48,219.82,220.13,8011.0
2020-06-11 11:30:00,219.78,220.03,219.11,219.56,13235.0,219.78,220.03,219.11,219.56,13235.0
2020-06-11 11:40:00,219.41,219.44,217.35,217.36,20677.0,219.41,219.44,217.35,217.36,20677.0
2020-06-11 11:50:00,217.06,218.17,216.32,217.63,27322.0,217.06,218.17,216.32,217.63,27322.0
2020-06-11 12:00:00,217.79,217.9,216.75,216.76,6529.0,217.79,217.9,216.75,216.76,6529.0
2020-06-11 12:10:00,216.92,217.11,215.56,215.64,19773.0,216.92,217.11,215.56,215.64,19773.0
2020-06-11 12:20:00,215.85,216.18,214.67,214.97,29471.0,215.85,216.18,214.67,214.97,29471.0
2020-06-11 12:30:00,215.06,215.95,214.56,215.62,43015.0,215.06,215.95,214.56,215.62,43015.0
2020-06-11 12:40:00,215.68,215.7,214.95,215.06,17616.0,215.68,215.7,214.95,215.06,17616.0
2020-06-11 12:50:00,215.15,215.38,214.56,214.7,15781.0,215.15,215.38,214.56,214.7,15781.0
2020-06-11 13:00:00,214.68,215.69,214.63,215.69,12180.0,214.68,215.69,214.63,215.69,12180.0
2020-06-11 13:10:00,215.47,216.0,215.11,215.8,12927.0,215.47,216.0,215.11,215.8,12927.0
2020-06-11 13:20:00,215.91,216.28,215.55,215.75,16946.0,215.91,216.28,215.55,215.75,16946.0
2020-06-11 13:30:00,215.5,216.44,215.5,215.92,10567.0,215.5,216.44,215.5,215.92,10567.0
2020-06-11 13:40:00,215.84,216.64,215.75,216.53,13072.0,215.84,216.64,215.75,216.53,13072.0
2020-06-11 13:50:00,216.52,217.32,216.41,217.22,7614.0,216.52,217.32,216.41,217.22,7614.0
2020-06-11 14:00:00,217.25,217.4,216.69,216.87,19387.0,217.25,217.4,216.69,216.87,19387.0
2020-06-11 14:10:00,216.74,216.87,215.99,216.04,19360.0,216.74,216.87,215.99,216.04,19360.0
2020-06-11 14:20:00,215.91,217.0,215.87,216.99,18399.0,215.91,217.0,215.87,216.99,18399.0
2020-06-11 14:30:00,216.99,217.15,215.88,216.07,13823.0,216.99,217.15,215.88,216.07,13823.0
2020-06-11 14:40:00,216.16,216.16,215.1,215.33,13168.0,216.16,216.16,215.1,215.33,13168.0
2020-06-11 14:50:00,215.32,215.41,214.33,214.78,25899.0,215.32,215.41,214.33,214.78,25899.0
2020-06-11 15:00:00,214.68,215.66,214.24,215.55,16856.0,214.68,215.66,214.24,215.55,16856.0
2020-06-11 15:10:00,215.44,216.05,214.62,214.63,15054.0,215.44,216.05,214.62,214.63,15054.0
2020-06-11 15:20:00,214.65,214.71,213.67,214.25,20874.0,214.65,214.71,213.67,214.25,20874.0
2020-06-11 15:30:00,214.24,214.91,213.87,214.39,16882.0,214.24,214.91,213.87,214.39,16882.0
2020-06-11 15:40:00,214.46,215.36,214.25,214.94,24937.0,214.46,215.36,214.25,214.94,24937.0
2020-06-11 15:50:00,214.8,215.06,213.52,213.66,78847.0,214.8,215.06,213.52,213.66,78847.0
2020-06-12 09:30:00,217.0,221.31,217.0,220.99,75946.0,217.0,221.31,217.0,220.99,75946.0
2020-06-12 09:40:00,221.09,222.72,220.67,222.05,45108.0,221.09,222.72,220.67,222.05,45108.0
2020-06-12 09:50:00,222.14,223.45,222.05,222.78,30388.0,222.14,223.45,222.05,222.78,30388.0
2020-06-12 10:00:00,222.81,223.0,221.01,221.63,20421.0,222.81,223.0,221.01,221.63,20421.0
2020-06-12 10:10:00,221.77,222.04,219.72,220.06,17568.0,221.77,222.04,219.72,220.06,17568.0
2020-06-12 10:20:00,219.84,220.34,219.55,220.04,28725.0,219.84,220.34,219.55,220.04,28725.0
2020-06-12 10:30:00,219.77,220.75,219.55,219.8,14138.0,219.77,220.75,219.55,219.8,14138.0
2020-06-12 10:40:00,219.71,219.92,218.71,218.95,18566.0,219.71,219.92,218.71,218.95,18566.0
2020-06-12 10:50:00,218.75,218.8,217.64,217.83,10559.0,218.75,218.8,217.64,217.83,10559.0
2020-06-12 11:00:00,217.69,217.91,216.34,216.91,16301.0,217.69,217.91,216.34,216.91,16301.0
2020-06-12 11:10:00,216.92,216.92,215.49,215.77,23150.0,216.92,216.92,215.49,215.77,23150.0
2020-06-12 11:20:00,215.56,216.23,215.17,215.84,12136.0,215.56,216.23,215.17,215.84,12136.0
2020-06-12 11:30:00,215.98,217.0,215.18,216.84,45398.0,215.98,217.0,215.18,216.84,45398.0
2020-06-12 11:40:00,216.84,217.18,216.28,216.97,28242.0,216.84,217.18,216.28,216.97,28242.0
2020-06-12 11:50:00,217.06,217.31,216.62,217.02,27227.0,217.06,217.31,216.62,217.02,27227.0
2020-06-12 12:00:00,216.8,217.17,216.69,216.84,27193.0,216.8,217.17,216.69,216.84,27193.0
2020-06-12 12:10:00,216.76,217.22,216.38,217.03,9809.0,216.76,217.22,216.38,217.03,9809.0
2020-06-12 12:20:00,217.0,217.29,215.92,216.08,7599.0,217.0,217.29,215.92,216.08,7599.0
2020-06-12 12:30:00,215.76,216.13,215.18,215.94,14533.0,215.76,216.13,215.18,215.94,14533.0
2020-06-12 12:40:00,215.88,216.15,215.37,215.7,11942.0,215.88,216.15,215.37,215.7,11942.0
2020-06-12 12:50:00,215.91,216.02,215.41,215.71,8537.0,215.91,216.02,215.41,215.71,8537.0
2020-06-12 13:00:00,215.91,215.91,214.38,214.47,12933.0,215.91,215.91,214.38,214.47,12933.0
2020-06-12 13:10:00,214.48,214.6,214.0,214.22,3453.0,214.48,214.6,214.0,214.22,3453.0
2020-06-12 13:20:00,214.24,214.63,213.83,214.07,6707.0,214.24,214.63,213.83,214.07,6707.0
2020-06-12 13:30:00,213.78,213.9,212.33,212.56,12294.0,213.78,213.9,212.33,212.56,12294.0
2020-06-12 13:40:00,212.52,213.28,211.49,211.83,12179.0,212.52,213.28,211.49,211.83,12179.0
2020-06-12 13:50:00,212.0,212.2,211.0,211.0,20608.0,212.0,212.2,211.0,211.0,20608.0
2020-06-12 14:00:00,211.0,212.78,210.75,212.48,56609.0,211.0,212.78,210.75,212.48,56609.0
2020-06-12 14:10:00,212.58,213.77,212.58,213.42,24103.0,212.58,213.77,212.58,213.42,24103.0
2020-06-12 14:20:00,213.27,213.92,213.03,213.92,6886.0,213.27,213.92,213.03,213.92,6886.0
2020-06-12 14:30:00,213.88,215.07,213.88,214.35,10257.0,213.88,215.07,213.88,214.35,10257.0
2020-06-12 14:40:00,214.35,214.79,213.71,214.46,6848.0,214.35,214.79,213.71,214.46,6848.0
2020-06-12 14:50:00,214.47,214.47,213.6,214.24,10100.0,214.47,214.47,213.6,214.24,10100.0
2020-06-12 15:00:00,214.21,215.43,214.15,214.83,18711.0,214.21,215.43,214.15,214.83,18711.0
2020-06-12 15:10:00,214.9,215.39,214.58,214.87,14017.0,214.9,215.39,214.58,214.87,14017.0
2020-06-12 15:20:00,214.88,214.88,213.48,213.85,10675.0,214.88,214.88,213.48,213.85,10675.0
2020-06-12 15:30:00,214.19,215.64,213.65,214.77,12772.0,214.19,215.64,213.65,214.77,12772.0
2020-06-12 15:40:00,214.87,216.54,214.5,214.51,19659.0,214.87,216.54,214.5,214.51,19659.0
2020-06-12 15:50:00,215.71,217.43,215.62,216.67,130112.0,215.71,217.43,215.62,216.67,130112.0
2020-06-15 09:30:00,213.01,217.57,213.0,217.5,42665.0,213.01,217.57,213.0,217.5,42665.0
2020-06-15 09:40:00,217.73,218.06,216.08,218.06,16214.0,217.73,218.06,216.08,218.06,16214.0
2020-06-15 09:50:00,218.27,220.55,217.85,219.0,40679.0,218.27,220.55,217.85,219.0,40679.0
2020-06-15 10:00:00,219.34,220.13,217.85,219.29,15295.0,219.34,220.13,217.85,219.29,15295.0
2020-06-15 10:10:00,219.22,219.72,218.04,218.54,6807.0,219.22,219.72,218.04,218.54,6807.0
2020-06-15 10:20:00,218.31,218.86,217.41,217.62,8983.0,218.31,218.86,217.41,217.62,8983.0
2020-06-15 10:30:00,217.44,218.17,217.02,217.37,21130.0,217.44,218.17,217.02,217.37,21130.0
2020-06-15 10:40:00,217.16,217.74,216.46,217.17,18216.0,217.16,217.74,216.46,217.17,18216.0
2020-06-15 10:50:00,216.92,217.32,215.42,216.0,24994.0,216.92,217.32,215.42,216.0,24994.0
2020-06-15 11:00:00,216.12,216.5,215.4,216.5,28744.0,216.12,216.5,215.4,216.5,28744.0
2020-06-15 11:10:00,216.45,217.32,215.95,217.31,10774.0,216.45,217.32,215.95,217.31,10774.0
2020-06-15 11:20:00,217.55,218.3,217.23,218.1,10876.0,217.55,218.3,217.23,218.1,10876.0
2020-06-15 11:30:00,218.18,218.55,217.38,217.38,18599.0,218.18,218.55,217.38,217.38,18599.0
2020-06-15 11:40:00,217.56,218.6,217.2,218.34,17950.0,217.56,218.6,217.2,218.34,17950.0
2020-06-15 11:50:00,218.24,218.75,217.81,217.9,17686.0,218.24,218.75,217.81,217.9,17686.0
2020-06-15 12:00:00,217.91,219.13,217.9,218.96,11316.0,217.91,219.13,217.9,218.96,11316.0
2020-06-15 12:10:00,218.92,219.1,218.1,218.52,20661.0,218.92,219.1,218.1,218.52,20661.0
2020-06-15 12:20:00,218.47,218.61,217.67,217.67,21000.0,218.47,218.61,217.67,217.67,21000.0
2020-06-15 12:30:00,217.61,217.74,216.32,216.63,24364.0,217.61,217.74,216.32,216.63,24364.0
2020-06-15 12:40:00,216.62,218.17,216.44,217.98,9664.0,216.62,218.17,216.44,217.98,9664.0
2020-06-15 12:50:00,217.86,217.97,216.53,217.76,21806.0,217.86,217.97,216.53,217.76,21806.0
2020-06-15 13:00:00,217.61,217.91,217.28,217.89,7269.0,217.61,217.91,217.28,217.89,7269.0
2020-06-15 13:10:00,218.05,219.1,217.85,218.68,9675.0,218.05,219.1,217.85,218.68,9675.0
2020-06-15 13:20:00,218.67,218.95,218.44,218.93,6751.0,218.67,218.95,218.44,218.93,6751.0
2020-06-15 13:30:00,218.94,219.1,218.63,218.67,6869.0,218.94,219.1,218.63,218.67,6869.0
2020-06-15 13:40:00,218.94,219.07,218.31,218.52,7252.0,218.94,219.07,218.31,218.52,7252.0
2020-06-15 13:50:00,218.61,219.22,218.59,219.18,15522.0,218.61,219.22,218.59,219.18,15522.0
2020-06-15 14:00:00,219.1,220.31,218.89,219.97,21226.0,219.1,220.31,218.89,219.97,21226.0
2020-06-15 14:10:00,219.8,220.31,219.16,219.89,14869.0,219.8,220.31,219.16,219.89,14869.0
2020-06-15 14:20:00,220.0,220.67,219.73,220.53,11492.0,220.0,220.67,219.73,220.53,11492.0
2020-06-15 14:30:00,220.75,221.26,219.79,219.79,12049.0,220.75,221.26,219.79,219.79,12049.0
2020-06-15 14:40:00,219.69,220.15,219.55,219.71,9999.0,219.69,220.15,219.55,219.71,9999.0
2020-06-15 14:50:00,219.74,219.99,219.36,219.48,8937.0,219.74,219.99,219.36,219.48,8937.0
2020-06-15 15:00:00,219.61,219.96,219.19,219.49,11225.0,219.61,219.96,219.19,219.49,11225.0
2020-06-15 15:10:00,219.46,219.82,219.27,219.35,9533.0,219.46,219.82,219.27,219.35,9533.0
2020-06-15 15:20:00,219.28,219.79,218.96,219.19,9831.0,219.28,219.79,218.96,219.19,9831.0
2020-06-15 15:30:00,219.29,219.94,219.12,219.78,18342.0,219.29,219.94,219.12,219.78,18342.0
2020-06-15 15:40:00,219.6,221.5,219.38,221.19,33990.0,219.6,221.5,219.38,221.19,33990.0
2020-06-15 15:50:00,221.22,222.81,221.11,222.45,168249.0,221.22,222.81,221.11,222.45,168249.0
2020-06-16 09:30:00,224.41,225.12,221.52,223.94,65410.0,224.41,225.12,221.52,223.94,65410.0
2020-06-16 09:40:00,224.21,226.4,223.95,224.91,44955.0,224.21,226.4,223.95,224.91,44955.0
2020-06-16 09:50:00,225.0,225.87,224.71,225.54,27256.0,225.0,225.87,224.71,225.54,27256.0
2020-06-16 10:00:00,225.66,225.75,224.92,225.52,14479.0,225.66,225.75,224.92,225.52,14479.0
2020-06-16 10:10:00,225.5,225.65,224.53,224.6,17202.0,225.5,225.65,224.53,224.6,17202.0
2020-06-16 10:20:00,224.32,224.96,223.6,224.94,11087.0,224.32,224.96,223.6,224.94,11087.0
2020-06-16 10:30:00,224.97,226.18,224.75,225.71,20228.0,224.97,226.18,224.75,225.71,20228.0
2020-06-16 10:40:00,225.71,225.72,223.6,224.51,8635.0,225.71,225.72,223.6,224.51,8635.0
2020-06-16 10:50:00,224.61,224.61,221.56,221.56,46002.0,224.61,224.61,221.56,221.56,46002.0
2020-06-16 11:00:00,221.55,222.94,220.33,222.68,11210.0,221.55,222.94,220.33,222.68,11210.0
2020-06-16 11:10:00,222.77,223.36,221.63,222.6,18518.0,222.77,223.36,221.63,222.6,18518.0
2020-06-16 11:20:00,222.31,222.72,221.82,222.0,19939.0,222.31,222.72,221.82,222.0,19939.0
2020-06-16 11:30:00,221.76,223.35,221.65,222.7,12859.0,221.76,223.35,221.65,222.7,12859.0
2020-06-16 11:40:00,222.69,223.3,222.29,222.95,61362.0,222.69,223.3,222.29,222.95,61362.0
2020-06-16 11:50:00,222.97,223.32,222.46,222.7,24925.0,222.97,223.32,222.46,222.7,24925.0
2020-06-16 12:00:00,222.7,222.99,222.33,222.66,28602.0,222.7,222.99,222.33,222.66,28602.0
2020-06-16 12:10:00,222.45,222.47,221.68,221.83,9389.0,222.45,222.47,221.68,221.83,9389.0
2020-06-16 12:20:00,221.99,223.15,221.99,222.89,36379.0,221.99,223.15,221.99,222.89,36379.0
2020-06-16 12:30:00,223.0,223.29,222.59,223.16,18528.0,223.0,223.29,222.59,223.16,18528.0
2020-06-16 12:40:00,223.16,223.54,222.82,223.31,11147.0,223.16,223.54,222.82,223.31,11147.0
2020-06-16 12:50:00,223.33,224.3,223.32,223.92,7529.0,223.33,224.3,223.32,223.92,7529.0
2020-06-16 13:00:00,223.94,224.14,223.38,223.81,6861.0,223.94,224.14,223.38,223.81,6861.0
2020-06-16 13:10:00,223.76,224.1,223.55,223.95,8789.0,223.76,224.1,223.55,223.95,8789.0
2020-06-16 13:20:00,223.87,224.39,223.79,223.99,5453.0,223.87,224.39,223.79,223.99,5453.0
2020-06-16 13:30:00,223.88,224.12,223.45,223.69,5035.0,223.88,224.12,223.45,223.69,5035.0
2020-06-16 13:40:00,223.76,224.26,223.66,224.24,8506.0,223.76,224.26,223.66,224.24,8506.0
2020-06-16 13:50:00,224.18,224.28,222.82,223.2,5815.0,224.18,224.28,222.82,223.2,5815.0
2020-06-16 14:00:00,223.19,223.89,223.19,223.68,6816.0,223.19,223.89,223.19,223.68,6816.0
2020-06-16 14:10:00,223.73,223.87,223.44,223.61,6145.0,223.73,223.87,223.44,223.61,6145.0
2020-06-16 14:20:00,223.46,223.55,222.23,222.47,9418.0,223.46,223.55,222.23,222.47,9418.0
2020-06-16 14:30:00,222.69,223.08,222.18,222.52,6862.0,222.69,223.08,222.18,222.52,6862.0
2020-06-16 14:40:00,222.31,222.6,222.0,222.58,9870.0,222.31,222.6,222.0,222.58,9870.0
2020-06-16 14:50:00,222.7,223.3,222.59,223.08,9393.0,222.7,223.3,222.59,223.08,9393.0
2020-06-16 15:00:00,223.08,223.13,222.23,222.42,14745.0,223.08,223.13,222.23,222.42,14745.0
2020-06-16 15:10:00,222.46,222.54,221.95,221.95,10487.0,222.46,222.54,221.95,221.95,10487.0
2020-06-16 15:20:00,222.0,223.39,222.0,223.38,16034.0,222.0,223.39,222.0,223.38,16034.0
2020-06-16 15:30:00,223.29,223.82,222.94,223.27,20851.0,223.29,223.82,222.94,223.27,20851.0
2020-06-16 15:40:00,223.34,223.55,223.01,223.22,35517.0,223.34,223.55,223.01,223.22,35517.0
2020-06-16 15:50:00,223.15,223.99,223.02,223.82,96726.0,223.15,223.99,223.02,223.82,96726.0
2020-06-17 09:30:00,226.19,226.87,224.06,226.24,40005.0,226.19,226.87,224.06,226.24,40005.0
2020-06-17 09:40:00,226.24,229.12,225.89,228.96,32422.0,226.24,229.12,225.89,228.96,32422.0
2020-06-17 09:50:00,228.96,229.14,227.39,228.98,38690.0,228.96,229.14,227.39,228.98,38690.0
2020-06-17 10:00:00,228.15,229.55,228.15,229.55,14402.0,228.15,229.55,228.15,229.55,14402.0
2020-06-17 10:10:00,229.51,229.65,227.76,227.81,13805.0,229.51,229.65,227.76,227.81,13805.0
2020-06-17 10:20:00,227.59,228.67,227.59,228.3,12867.0,227.59,228.67,227.59,228.3,12867.0
2020-06-17 10:30:00,227.87,228.52,227.87,228.52,11073.0,227.87,228.52,227.87,228.52,11073.0
2020-06-17 10:40:00,228.55,228.62,227.32,227.77,15520.0,228.55,228.62,227.32,227.77,15520.0
2020-06-17 10:50:00,227.83,228.0,227.24,227.48,17571.0,227.83,228.0,227.24,227.48,17571.0
2020-06-17 11:00:00,227.71,227.72,226.54,226.72,51944.0,227.71,227.72,226.54,226.72,51944.0
2020-06-17 11:10:00,226.82,227.21,226.51,227.14,27698.0,226.82,227.21,226.51,227.14,27698.0
2020-06-17 11:20:00,227.12,227.15,226.76,227.15,14547.0,227.12,227.15,226.76,227.15,14547.0
2020-06-17 11:30:00,227.35,228.15,227.27,228.13,20969.0,227.35,228.15,227.27,228.13,20969.0
2020-06-17 11:40:00,228.25,228.28,227.64,227.7,15345.0,228.25,228.28,227.64,227.7,15345.0
2020-06-17 11:50:00,227.7,228.27,227.57,228.13,15828.0,227.7,228.27,227.57,228.13,15828.0
2020-06-17 12:00:00,228.31,228.82,228.14,228.72,12751.0,228.31,228.82,228.14,228.72,12751.0
2020-06-17 12:10:00,228.77,228.89,228.6,228.78,17691.0,228.77,228.89,228.6,228.78,17691.0
2020-06-17 12:20:00,228.69,229.2,228.48,229.06,8738.0,228.69,229.2,228.48,229.06,8738.0
2020-06-17 12:30:00,229.03,229.93,229.03,229.92,29804.0,229.03,229.93,229.03,229.92,29804.0
2020-06-17 12:40:00,229.88,230.54,229.81,230.27,29361.0,229.88,230.54,229.81,230.27,29361.0
2020-06-17 12:50:00,230.23,230.42,229.67,229.8,14893.0,230.23,230.42,229.67,229.8,14893.0
2020-06-17 13:00:00,229.71,230.89,229.71,230.63,18510.0,229.71,230.89,229.71,230.63,18510.0
2020-06-17 13:10:00,230.6,230.78,229.52,229.52,15149.0,230.6,230.78,229.52,229.52,15149.0
2020-06-17 13:20:00,229.49,229.7,229.01,229.06,8221.0,229.49,229.7,229.01,229.06,8221.0
2020-06-17 13:30:00,229.02,229.3,228.59,228.68,11397.0,229.02,229.3,228.59,228.68,11397.0
2020-06-17 13:40:00,228.59,228.82,228.39,228.78,10536.0,228.59,228.82,228.39,228.78,10536.0
2020-06-17 13:50:00,228.86,229.3,228.34,229.3,11041.0,228.86,229.3,228.34,229.3,11041.0
2020-06-17 14:00:00,229.18,229.22,228.69,228.88,5977.0,229.18,229.22,228.69,228.88,5977.0
2020-06-17 14:10:00,228.75,228.93,228.0,228.07,8827.0,228.75,228.93,228.0,228.07,8827.0
2020-06-17 14:20:00,228.1,228.44,227.91,228.4,10599.0,228.1,228.44,227.91,228.4,10599.0
2020-06-17 14:30:00,228.35,228.64,228.35,228.64,8831.0,228.35,228.64,228.35,228.64,8831.0
2020-06-17 14:40:00,228.68,228.88,228.06,228.06,10098.0,228.68,228.88,228.06,228.06,10098.0
2020-06-17 14:50:00,228.14,228.47,228.02,228.06,7899.0,228.14,228.47,228.02,228.06,7899.0
2020-06-17 15:00:00,228.03,228.46,227.75,228.23,11853.0,228.03,228.46,227.75,228.23,11853.0
2020-06-17 15:10:00,228.32,228.32,227.39,227.39,9940.0,228.32,228.32,227.39,227.39,9940.0
2020-06-17 15:20:00,227.37,227.68,227.12,227.67,10264.0,227.37,227.68,227.12,227.67,10264.0
2020-06-17 15:30:00,227.61,228.02,227.3,228.02,22447.0,227.61,228.02,227.3,228.02,22447.0
2020-06-17 15:40:00,228.01,228.49,227.63,227.63,44282.0,228.01,228.49,227.63,227.63,44282.0
2020-06-17 15:50:00,227.76,229.49,227.74,228.99,105500.0,227.76,229.49,227.74,228.99,105500.0
2020-06-18 09:30:00,229.44,231.51,229.24,229.96,33485.0,229.44,231.51,229.24,229.96,33485.0
2020-06-18 09:40:00,229.79,230.61,228.84,229.68,18652.0,229.79,230.61,228.84,229.68,18652.0
2020-06-18 09:50:00,229.41,229.62,228.28,228.41,18278.0,229.41,229.62,228.28,228.41,18278.0
2020-06-18 10:00:00,228.4,228.66,227.82,227.95,15374.0,228.4,228.66,227.82,227.95,15374.0
2020-06-18 10:10:00,228.06,228.34,226.74,226.85,20473.0,228.06,228.34,226.74,226.85,20473.0
2020-06-18 10:20:00,226.95,227.78,226.6,227.37,12023.0,226.95,227.78,226.6,227.37,12023.0
2020-06-18 10:30:00,227.37,228.34,226.69,227.87,9797.0,227.37,228.34,226.69,227.87,9797.0
2020-06-18 10:40:00,227.95,228.73,227.78,227.79,14176.0,227.95,228.73,227.78,227.79,14176.0
2020-06-18 10:50:00,227.84,228.46,227.03,228.33,16274.0,227.84,228.46,227.03,228.33,16274.0
2020-06-18 11:00:00,228.4,228.82,227.97,228.82,10785.0,228.4,228.82,227.97,228.82,10785.0
2020-06-18 11:10:00,228.79,229.14,228.5,228.77,13320.0,228.79,229.14,228.5,228.77,13320.0
2020-06-18 11:20:00,228.82,228.89,227.77,227.8,14750.0,228.82,228.89,227.77,227.8,14750.0
2020-06-18 11:30:00,227.84,227.87,226.98,227.12,43870.0,227.84,227.87,226.98,227.12,43870.0
2020-06-18 11:40:00,227.08,227.36,226.61,226.97,15368.0,227.08,227.36,226.61,226.97,15368.0
2020-06-18 11:50:00,227.02,227.02,225.88,226.31,55492.0,227.02,227.02,225.88,226.31,55492.0
2020-06-18 12:00:00,226.31,226.6,225.85,226.52,62302.0,226.31,226.6,225.85,226.52,62302.0
2020-06-18 12:10:00,226.44,226.92,226.07,226.59,14420.0,226.44,226.92,226.07,226.59,14420.0
2020-06-18 12:20:00,226.65,228.4,226.64,228.02,16297.0,226.65,228.4,226.64,228.02,16297.0
2020-06-18 12:30:00,227.97,228.23,227.83,227.92,23865.0,227.97,228.23,227.83,227.92,23865.0
2020-06-18 12:40:00,227.87,227.92,227.3,227.89,15902.0,227.87,227.92,227.3,227.89,15902.0
2020-06-18 12:50:00,227.91,228.28,227.9,228.13,13276.0,227.91,228.28,227.9,228.13,13276.0
2020-06-18 13:00:00,228.04,228.1,227.06,227.09,9598.0,228.04,228.1,227.06,227.09,9598.0
2020-06-18 13:10:00,227.16,227.24,226.36,226.4,19470.0,227.16,227.24,226.36,226.4,19470.0
2020-06-18 13:20:00,226.4,226.41,226.07,226.31,7840.0,226.4,226.41,226.07,226.31,7840.0
2020-06-18 13:30:00,226.33,227.49,226.32,227.49,4807.0,226.33,227.49,226.32,227.49,4807.0
2020-06-18 13:40:00,227.42,227.81,227.34,227.81,7929.0,227.42,227.81,227.34,227.81,7929.0
2020-06-18 13:50:00,227.88,228.68,227.83,228.48,11145.0,227.88,228.68,227.83,228.48,11145.0
2020-06-18 14:00:00,228.62,228.62,227.4,227.72,7008.0,228.62,228.62,227.4,227.72,7008.0
2020-06-18 14:10:00,227.65,227.84,227.26,227.39,8234.0,227.65,227.84,227.26,227.39,8234.0
2020-06-18 14:20:00,227.3,227.74,227.29,227.72,11997.0,227.3,227.74,227.29,227.72,11997.0
2020-06-18 14:30:00,227.76,227.99,227.4,227.52,8421.0,227.76,227.99,227.4,227.52,8421.0
2020-06-18 14:40:00,227.44,227.83,227.26,227.62,17661.0,227.44,227.83,227.26,227.62,17661.0
2020-06-18 14:50:00,227.64,227.76,227.07,227.25,13440.0,227.64,227.76,227.07,227.25,13440.0
2020-06-18 15:00:00,227.32,228.01,227.24,228.0,17776.0,227.32,228.01,227.24,228.0,17776.0
2020-06-18 15:10:00,227.92,228.49,227.79,227.8,16292.0,227.92,228.49,227.79,227.8,16292.0
2020-06-18 15:20:00,227.85,227.91,227.32,227.32,12941.0,227.85,227.91,227.32,227.32,12941.0
2020-06-18 15:30:00,227.38,227.74,227.27,227.46,15833.0,227.38,227.74,227.27,227.46,15833.0
2020-06-18 15:40:00,227.5,227.74,227.26,227.41,21456.0,227.5,227.74,227.26,227.41,21456.0
2020-06-18 15:50:00,227.48,228.15,227.33,227.99,63098.0,227.48,228.15,227.33,227.99,63098.0
2020-06-19 09:30:00,231.37,231.38,229.09,230.61,38160.0,231.37,231.38,229.09,230.61,38160.0
2020-06-19 09:40:00,230.4,230.8,230.2,230.54,9812.0,230.4,230.8,230.2,230.54,9812.0
2020-06-19 09:50:00,230.75,231.68,230.6,231.12,27563.0,230.75,231.68,230.6,231.12,27563.0
2020-06-19 10:00:00,231.1,231.36,229.74,229.86,28392.0,231.1,231.36,229.74,229.86,28392.0
2020-06-19 10:10:00,230.12,230.63,230.01,230.54,28347.0,230.12,230.63,230.01,230.54,28347.0
2020-06-19 10:20:00,230.55,230.7,229.63,230.11,74361.0,230.55,230.7,229.63,230.11,74361.0
2020-06-19 10:30:00,230.13,231.32,230.0,231.07,22677.0,230.13,231.32,230.0,231.07,22677.0
2020-06-19 10:40:00,231.21,231.95,230.97,231.83,31404.0,231.21,231.95,230.97,231.83,31404.0
2020-06-19 10:50:00,231.74,231.8,231.11,231.61,42789.0,231.74,231.8,231.11,231.61,42789.0
2020-06-19 11:00:00,231.79,232.5,231.72,232.23,90571.0,231.79,232.5,231.72,232.23,90571.0
2020-06-19 11:10:00,232.32,232.41,230.48,230.48,21725.0,232.32,232.41,230.48,230.48,21725.0
2020-06-19 11:20:00,230.35,231.42,230.2,231.33,18196.0,230.35,231.42,230.2,231.33,18196.0
2020-06-19 11:30:00,231.32,231.35,230.56,230.7,14331.0,231.32,231.35,230.56,230.7,14331.0
2020-06-19 11:40:00,230.84,231.34,230.36,230.81,42802.0,230.84,231.34,230.36,230.81,42802.0
2020-06-19 11:50:00,230.68,230.77,229.41,229.64,29383.0,230.68,230.77,229.41,229.64,29383.0
2020-06-19 12:00:00,229.49,229.57,228.52,228.95,17917.0,229.49,229.57,228.52,228.95,17917.0
2020-06-19 12:10:00,229.0,229.07,226.87,226.87,16313.0,229.0,229.07,226.87,226.87,16313.0
2020-06-19 12:20:00,226.74,228.59,226.73,228.58,15951.0,226.74,228.59,226.73,228.58,15951.0
2020-06-19 12:30:00,228.93,229.14,227.32,227.82,17435.0,228.93,229.14,227.32,227.82,17435.0
2020-06-19 12:40:00,227.58,228.0,227.43,227.93,10593.0,227.58,228.0,227.43,227.93,10593.0
2020-06-19 12:50:00,227.89,229.0,227.45,228.98,11225.0,227.89,229.0,227.45,228.98,11225.0
2020-06-19 13:00:00,228.81,228.81,227.67,227.73,11267.0,228.81,228.81,227.67,227.73,11267.0
2020-06-19 13:10:00,227.96,228.3,227.57,227.79,8105.0,227.96,228.3,227.57,227.79,8105.0
2020-06-19 13:20:00,227.79,227.94,226.31,226.48,21748.0,227.79,227.94,226.31,226.48,21748.0
2020-06-19 13:30:00,226.48,228.26,226.28,228.13,36214.0,226.48,228.26,226.28,228.13,36214.0
2020-06-19 13:40:00,228.24,228.94,227.84,228.18,7941.0,228.24,228.94,227.84,228.18,7941.0
2020-06-19 13:50:00,228.28,228.28,226.75,226.75,10630.0,228.28,228.28,226.75,226.75,10630.0
2020-06-19 14:00:00,226.97,227.44,226.5,226.77,17456.0,226.97,227.44,226.5,226.77,17456.0
2020-06-19 14:10:00,226.84,226.86,226.0,226.43,60006.0,226.84,226.86,226.0,226.43,60006.0
2020-06-19 14:20:00,226.55,227.23,226.3,227.14,18947.0,226.55,227.23,226.3,227.14,18947.0
2020-06-19 14:30:00,227.12,227.95,226.78,227.8,14406.0,227.12,227.95,226.78,227.8,14406.0
2020-06-19 14:40:00,227.85,228.41,227.67,228.15,14215.0,227.85,228.41,227.67,228.15,14215.0
2020-06-19 14:50:00,228.15,228.5,227.99,228.09,20354.0,228.15,228.5,227.99,228.09,20354.0
2020-06-19 15:00:00,228.12,228.39,227.79,227.79,13438.0,228.12,228.39,227.79,227.79,13438.0
2020-06-19 15:10:00,227.82,228.54,227.66,228.49,19345.0,227.82,228.54,227.66,228.49,19345.0
2020-06-19 15:20:00,228.49,228.87,228.28,228.41,19803.0,228.49,228.87,228.28,228.41,19803.0
2020-06-19 15:30:00,228.47,228.74,227.98,228.06,23905.0,228.47,228.74,227.98,228.06,23905.0
2020-06-19 15:40:00,228.06,228.26,227.5,227.67,27375.0,228.06,228.26,227.5,227.67,27375.0
2020-06-19 15:50:00,227.73,229.81,227.44,228.17,137987.0,227.73,229.81,227.44,228.17,137987.0
2020-06-22 09:30:00,231.0,235.85,230.65,235.31,68181.0,231.0,235.85,230.65,235.31,68181.0
2020-06-22 09:40:00,235.31,236.67,234.76,235.77,48126.0,235.31,236.67,234.76,235.77,48126.0
2020-06-22 09:50:00,235.77,237.89,235.32,237.51,33171.0,235.77,237.89,235.32,237.51,33171.0
2020-06-22 10:00:00,237.88,238.68,236.37,236.71,30690.0,237.88,238.68,236.37,236.71,30690.0
2020-06-22 10:10:00,236.82,238.28,236.62,236.71,25468.0,236.82,238.28,236.62,236.71,25468.0
2020-06-22 10:20:00,236.86,237.69,235.61,237.47,29419.0,236.86,237.69,235.61,237.47,29419.0
2020-06-22 10:30:00,237.59,238.11,236.81,238.11,18244.0,237.59,238.11,236.81,238.11,18244.0
2020-06-22 10:40:00,238.13,238.95,237.87,238.23,24625.0,238.13,238.95,237.87,238.23,24625.0
2020-06-22 10:50:00,238.38,238.73,237.76,238.01,36196.0,238.38,238.73,237.76,238.01,36196.0
2020-06-22 11:00:00,238.01,239.05,237.59,238.62,54835.0,238.01,239.05,237.59,238.62,54835.0
2020-06-22 11:10:00,238.63,239.76,238.56,239.61,22947.0,238.63,239.76,238.56,239.61,22947.0
2020-06-22 11:20:00,239.59,239.97,239.37,239.75,21390.0,239.59,239.97,239.37,239.75,21390.0
2020-06-22 11:30:00,239.65,239.78,238.88,239.08,25076.0,239.65,239.78,238.88,239.08,25076.0
2020-06-22 11:40:00,239.15,240.07,238.84,239.99,34697.0,239.15,240.07,238.84,239.99,34697.0
2020-06-22 11:50:00,239.97,240.3,239.86,240.23,16899.0,239.97,240.3,239.86,240.23,16899.0
2020-06-22 12:00:00,240.13,240.94,239.74,240.38,19469.0,240.13,240.94,239.74,240.38,19469.0
2020-06-22 12:10:00,240.37,241.21,240.3,240.75,30550.0,240.37,241.21,240.3,240.75,30550.0
2020-06-22 12:20:00,240.71,241.57,240.63,241.49,39117.0,240.71,241.57,240.63,241.49,39117.0
2020-06-22 12:30:00,241.34,242.11,239.25,239.25,26992.0,241.34,242.11,239.25,239.25,26992.0
2020-06-22 12:40:00,239.32,239.95,238.8,239.86,20470.0,239.32,239.95,238.8,239.86,20470.0
2020-06-22 12:50:00,239.84,240.39,239.35,239.61,14475.0,239.84,240.39,239.35,239.61,14475.0
2020-06-22 13:00:00,239.6,239.73,237.73,237.9,14550.0,239.6,239.73,237.73,237.9,14550.0
2020-06-22 13:10:00,237.9,238.43,237.59,238.02,7425.0,237.9,238.43,237.59,238.02,7425.0
2020-06-22 13:20:00,238.07,238.65,237.91,238.15,10116.0,238.07,238.65,237.91,238.15,10116.0
2020-06-22 13:30:00,238.44,238.59,237.81,238.01,5046.0,238.44,238.59,237.81,238.01,5046.0
2020-06-22 13:40:00,237.87,238.69,237.86,238.4,20989.0,237.87,238.69,237.86,238.4,20989.0
2020-06-22 13:50:00,238.2,238.67,238.2,238.48,6526.0,238.2,238.67,238.2,238.48,6526.0
2020-06-22 14:00:00,238.41,238.65,237.65,238.53,21615.0,238.41,238.65,237.65,238.53,21615.0
2020-06-22 14:10:00,238.52,238.71,237.66,238.71,20422.0,238.52,238.71,237.66,238.71,20422.0
2020-06-22 14:20:00,238.76,239.34,238.63,239.19,22616.0,238.76,239.34,238.63,239.19,22616.0
2020-06-22 14:30:00,239.23,239.25,238.51,238.52,9611.0,239.23,239.25,238.51,238.52,9611.0
2020-06-22 14:40:00,238.56,238.78,238.35,238.78,9444.0,238.56,238.78,238.35,238.78,9444.0
2020-06-22 14:50:00,238.68,238.96,238.21,238.61,12897.0,238.68,238.96,238.21,238.61,12897.0
2020-06-22 15:00:00,238.69,238.72,238.03,238.29,12450.0,238.69,238.72,238.03,238.29,12450.0
2020-06-22 15:10:00,238.27,238.44,237.1,237.54,15161.0,238.27,238.44,237.1,237.54,15161.0
2020-06-22 15:20:00,237.14,237.14,236.02,236.48,42246.0,237.14,237.14,236.02,236.48,42246.0
2020-06-22 15:30:00,236.57,236.76,235.85,236.76,52820.0,236.57,236.76,235.85,236.76,52820.0
2020-06-22 15:40:00,236.68,237.54,236.51,236.68,30208.0,236.68,237.54,236.51,236.68,30208.0
2020-06-22 15:50:00,236.96,239.59,236.91,238.92,122277.0,236.96,239.59,236.91,238.92,122277.0
2020-06-23 09:30:00,239.45,241.7,239.45,241.0,46377.0,239.45,241.7,239.45,241.0,46377.0
2020-06-23 09:40:00,241.6,242.2,239.62,240.69,37000.0,241.6,242.2,239.62,240.69,37000.0
2020-06-23 09:50:00,240.93,241.19,238.42,238.47,101999.0,240.93,241.19,238.42,238.47,101999.0
2020-06-23 10:00:00,238.77,241.8,238.77,241.8,25317.0,238.77,241.8,238.77,241.8,25317.0
2020-06-23 10:10:00,241.97,242.87,241.53,242.65,31228.0,241.97,242.87,241.53,242.65,31228.0
2020-06-23 10:20:00,242.49,242.82,241.61,242.12,19310.0,242.49,242.82,241.61,242.12,19310.0
2020-06-23 10:30:00,242.2,243.08,242.11,242.87,23873.0,242.2,243.08,242.11,242.87,23873.0
2020-06-23 10:40:00,242.74,243.26,241.36,241.37,11342.0,242.74,243.26,241.36,241.37,11342.0
2020-06-23 10:50:00,241.39,241.41,240.77,241.41,9761.0,241.39,241.41,240.77,241.41,9761.0
2020-06-23 11:00:00,241.02,242.97,240.71,242.96,8718.0,241.02,242.97,240.71,242.96,8718.0
2020-06-23 11:10:00,242.89,243.42,242.45,243.32,10318.0,242.89,243.42,242.45,243.32,10318.0
2020-06-23 11:20:00,243.36,243.75,242.84,243.75,15581.0,243.36,243.75,242.84,243.75,15581.0
2020-06-23 11:30:00,243.75,243.93,243.0,243.37,14753.0,243.75,243.93,243.0,243.37,14753.0
2020-06-23 11:40:00,243.44,243.64,242.79,243.55,12430.0,243.44,243.64,242.79,243.55,12430.0
2020-06-23 11:50:00,243.46,244.0,243.12,244.0,13928.0,243.46,244.0,243.12,244.0,13928.0
2020-06-23 12:00:00,244.1,244.1,242.08,242.42,11719.0,244.1,244.1,242.08,242.42,11719.0
2020-06-23 12:10:00,242.4,243.21,242.37,242.81,7609.0,242.4,243.21,242.37,242.81,7609.0
2020-06-23 12:20:00,242.8,243.35,242.5,242.91,10451.0,242.8,243.35,242.5,242.91,10451.0
2020-06-23 12:30:00,243.03,243.16,242.58,242.58,6156.0,243.03,243.16,242.58,242.58,6156.0
2020-06-23 12:40:00,242.5,242.94,242.4,242.52,5645.0,242.5,242.94,242.4,242.52,5645.0
2020-06-23 12:50:00,242.34,242.57,242.0,242.08,6119.0,242.34,242.57,242.0,242.08,6119.0
2020-06-23 13:00:00,242.1,242.57,242.1,242.29,5292.0,242.1,242.57,242.1,242.29,5292.0
2020-06-23 13:10:00,242.17,242.37,241.46,241.89,10095.0,242.17,242.37,241.46,241.89,10095.0
2020-06-23 13:20:00,241.89,242.29,241.89,242.01,7396.0,241.89,242.29,241.89,242.01,7396.0
2020-06-23 13:30:00,241.99,242.06,240.0,240.5,39974.0,241.99,242.06,240.0,240.5,39974.0
2020-06-23 13:40:00,240.7,241.54,240.69,241.31,4676.0,240.7,241.54,240.69,241.31,4676.0
2020-06-23 13:50:00,241.3,241.3,240.67,241.16,6628.0,241.3,241.3,240.67,241.16,6628.0
2020-06-23 14:00:00,241.16,241.19,240.51,241.19,35914.0,241.16,241.19,240.51,241.19,35914.0
2020-06-23 14:10:00,241.05,241.61,241.05,241.26,6424.0,241.05,241.61,241.05,241.26,6424.0
2020-06-23 14:20:00,241.37,241.59,240.86,240.86,4239.0,241.37,241.59,240.86,240.86,4239.0
2020-06-23 14:30:00,240.75,240.97,240.74,240.96,3188.0,240.75,240.97,240.74,240.96,3188.0
2020-06-23 14:40:00,240.86,240.97,240.07,240.21,33375.0,240.86,240.97,240.07,240.21,33375.0
2020-06-23 14:50:00,240.16,240.46,239.63,239.73,18478.0,240.16,240.46,239.63,239.73,18478.0
2020-06-23 15:00:00,239.53,239.95,239.0,239.69,29845.0,239.53,239.95,239.0,239.69,29845.0
2020-06-23 15:10:00,239.77,239.89,239.44,239.67,6735.0,239.77,239.89,239.44,239.67,6735.0
2020-06-23 15:20:00,239.41,239.52,238.73,239.09,12548.0,239.41,239.52,238.73,239.09,12548.0
2020-06-23 15:30:00,239.05,239.25,238.64,238.67,15579.0,239.05,239.25,238.64,238.67,15579.0
2020-06-23 15:40:00,238.66,239.82,238.58,239.72,31210.0,238.66,239.82,238.58,239.72,31210.0
2020-06-23 15:50:00,239.67,240.09,237.93,239.23,116379.0,239.67,240.09,237.93,239.23,116379.0
2020-06-24 09:30:00,239.0,240.3,238.45,239.5,36804.0,239.0,240.3,238.45,239.5,36804.0
2020-06-24 09:40:00,239.81,241.81,237.25,237.31,34480.0,239.81,241.81,237.25,237.31,34480.0
2020-06-24 09:50:00,237.59,238.32,235.43,236.07,31052.0,237.59,238.32,235.43,236.07,31052.0
2020-06-24 10:00:00,236.07,237.57,235.9,237.09,44286.0,236.07,237.57,235.9,237.09,44286.0
2020-06-24 10:10:00,237.47,238.74,237.0,237.41,9909.0,237.47,238.74,237.0,237.41,9909.0
2020-06-24 10:20:00,237.71,238.95,237.7,238.95,16237.0,237.71,238.95,237.7,238.95,16237.0
2020-06-24 10:30:00,238.93,238.93,236.72,237.13,36116.0,238.93,238.93,236.72,237.13,36116.0
2020-06-24 10:40:00,237.27,238.5,236.89,238.02,21188.0,237.27,238.5,236.89,238.02,21188.0
2020-06-24 10:50:00,238.17,238.22,236.5,236.5,15905.0,238.17,238.22,236.5,236.5,15905.0
2020-06-24 11:00:00,236.54,237.25,236.28,236.7,43539.0,236.54,237.25,236.28,236.7,43539.0
2020-06-24 11:10:00,236.57,236.57,233.88,234.55,60091.0,236.57,236.57,233.88,234.55,60091.0
2020-06-24 11:20:00,234.47,236.06,234.47,235.83,7130.0,234.47,236.06,234.47,235.83,7130.0
2020-06-24 11:30:00,235.87,236.0,234.6,234.6,9877.0,235.87,236.0,234.6,234.6,9877.0
2020-06-24 11:40:00,234.67,234.84,232.84,233.2,10229.0,234.67,234.84,232.84,233.2,10229.0
2020-06-24 11:50:00,233.12,233.86,233.06,233.86,7618.0,233.12,233.86,233.06,233.86,7618.0
2020-06-24 12:00:00,233.81,234.7,233.53,234.01,8614.0,233.81,234.7,233.53,234.01,8614.0
2020-06-24 12:10:00,233.88,235.07,233.49,235.07,4710.0,233.88,235.07,233.49,235.07,4710.0
2020-06-24 12:20:00,235.11,235.22,234.67,235.03,8291.0,235.11,235.22,234.67,235.03,8291.0
2020-06-24 12:30:00,235.03,235.52,234.76,235.47,4105.0,235.03,235.52,234.76,235.47,4105.0
2020-06-24 12:40:00,235.48,235.98,235.04,235.47,8859.0,235.48,235.98,235.04,235.47,8859.0
2020-06-24 12:50:00,235.47,235.69,235.09,235.56,7254.0,235.47,235.69,235.09,235.56,7254.0
2020-06-24 13:00:00,235.65,235.97,235.28,235.68,10399.0,235.65,235.97,235.28,235.68,10399.0
2020-06-24 13:10:00,235.79,235.94,235.22,235.94,4942.0,235.79,235.94,235.22,235.94,4942.0
2020-06-24 13:20:00,235.86,235.86,234.7,234.85,5807.0,235.86,235.86,234.7,234.85,5807.0
2020-06-24 13:30:00,234.64,234.7,234.32,234.33,4229.0,234.64,234.7,234.32,234.33,4229.0
2020-06-24 13:40:00,234.63,234.91,234.16,234.7,4042.0,234.63,234.91,234.16,234.7,4042.0
2020-06-24 13:50:00,234.64,234.78,234.05,234.61,3895.0,234.64,234.78,234.05,234.61,3895.0
2020-06-24 14:00:00,234.49,234.6,233.51,234.1,8248.0,234.49,234.6,233.51,234.1,8248.0
2020-06-24 14:10:00,234.09,234.25,233.65,234.01,7160.0,234.09,234.25,233.65,234.01,7160.0
2020-06-24 14:20:00,234.24,234.76,234.01,234.72,5096.0,234.24,234.76,234.01,234.72,5096.0
2020-06-24 14:30:00,234.55,234.63,234.01,234.33,7254.0,234.55,234.63,234.01,234.33,7254.0
2020-06-24 14:40:00,234.47,234.5,233.1,233.55,11457.0,234.47,234.5,233.1,233.55,11457.0
2020-06-24 14:50:00,233.71,233.71,232.96,233.06,7931.0,233.71,233.71,232.96,233.06,7931.0
2020-06-24 15:00:00,232.96,233.49,232.56,232.9,13907.0,232.96,233.49,232.56,232.9,13907.0
2020-06-24 15:10:00,232.93,234.78,232.92,234.77,7617.0,232.93,234.78,232.92,234.77,7617.0
2020-06-24 15:20:00,234.76,235.01,234.49,234.79,10161.0,234.76,235.01,234.49,234.79,10161.0
2020-06-24 15:30:00,235.0,235.6,234.8,235.51,17579.0,235.0,235.6,234.8,235.51,17579.0
2020-06-24 15:40:00,235.53,236.23,235.37,235.84,24429.0,235.53,236.23,235.37,235.84,24429.0
2020-06-24 15:50:00,235.81,235.82,234.12,234.13,93373.0,235.81,235.82,234.12,234.13,93373.0
2020-06-25 09:30:00,234.5,236.96,233.65,236.08,67957.0,234.5,236.96,233.65,236.08,67957.0
2020-06-25 09:40:00,235.71,235.72,232.51,232.69,26283.0,235.71,235.72,232.51,232.69,26283.0
2020-06-25 09:50:00,232.69,233.69,231.27,233.28,55544.0,232.69,233.69,231.27,233.28,55544.0
2020-06-25 10:00:00,233.91,234.04,232.13,232.32,41539.0,233.91,234.04,232.13,232.32,41539.0
2020-06-25 10:10:00,232.44,233.5,231.91,232.22,79033.0,232.44,233.5,231.91,232.22,79033.0
2020-06-25 10:20:00,231.95,234.07,231.72,233.63,54799.0,231.95,234.07,231.72,233.63,54799.0
2020-06-25 10:30:00,233.76,234.41,233.36,234.36,10657.0,233.76,234.41,233.36,234.36,10657.0
2020-06-25 10:40:00,234.6,234.94,233.59,234.32,19214.0,234.6,234.94,233.59,234.32,19214.0
2020-06-25 10:50:00,234.2,234.88,234.06,234.68,13403.0,234.2,234.88,234.06,234.68,13403.0
2020-06-25 11:00:00,234.57,234.8,233.99,234.39,14224.0,234.57,234.8,233.99,234.39,14224.0
2020-06-25 11:10:00,234.43,235.9,234.28,235.9,8994.0,234.43,235.9,234.28,235.9,8994.0
2020-06-25 11:20:00,235.62,235.71,234.63,234.63,8838.0,235.62,235.71,234.63,234.63,8838.0
2020-06-25 11:30:00,234.93,234.96,234.29,234.83,8358.0,234.93,234.96,234.29,234.83,8358.0
2020-06-25 11:40:00,234.78,235.49,234.73,235.08,5960.0,234.78,235.49,234.73,235.08,5960.0
2020-06-25 11:50:00,234.87,235.63,234.75,235.63,4602.0,234.87,235.63,234.75,235.63,4602.0
2020-06-25 12:00:00,235.83,236.28,235.82,236.07,4133.0,235.83,236.28,235.82,236.07,4133.0
2020-06-25 12:10:00,236.06,236.94,236.06,236.93,4903.0,236.06,236.94,236.06,236.93,4903.0
2020-06-25 12:20:00,236.87,236.95,236.21,236.22,4872.0,236.87,236.95,236.21,236.22,4872.0
2020-06-25 12:30:00,236.27,236.56,235.97,236.42,10906.0,236.27,236.56,235.97,236.42,10906.0
2020-06-25 12:40:00,236.38,236.7,236.23,236.55,3700.0,236.38,236.7,236.23,236.55,3700.0
2020-06-25 12:50:00,236.54,236.54,235.95,236.16,3553.0,236.54,236.54,235.95,236.16,3553.0
2020-06-25 13:00:00,235.94,235.99,235.54,235.76,3877.0,235.94,235.99,235.54,235.76,3877.0
2020-06-25 13:10:00,235.87,236.37,235.78,236.27,4810.0,235.87,236.37,235.78,236.27,4810.0
2020-06-25 13:20:00,236.29,236.91,236.15,236.46,10630.0,236.29,236.91,236.15,236.46,10630.0
2020-06-25 13:30:00,236.55,236.79,236.33,236.74,8602.0,236.55,236.79,236.33,236.74,8602.0
2020-06-25 13:40:00,236.8,237.01,236.54,236.91,7640.0,236.8,237.01,236.54,236.91,7640.0
2020-06-25 13:50:00,236.89,237.21,236.57,236.69,17341.0,236.89,237.21,236.57,236.69,17341.0
2020-06-25 14:00:00,236.69,236.77,236.13,236.63,13017.0,236.69,236.77,236.13,236.63,13017.0
2020-06-25 14:10:00,236.5,236.72,236.43,236.54,8102.0,236.5,236.72,236.43,236.54,8102.0
2020-06-25 14:20:00,236.66,236.66,236.16,236.36,6112.0,236.66,236.66,236.16,236.36,6112.0
2020-06-25 14:30:00,236.36,236.36,235.87,236.07,7400.0,236.36,236.36,235.87,236.07,7400.0
2020-06-25 14:40:00,236.09,236.43,236.06,236.31,6372.0,236.09,236.43,236.06,236.31,6372.0
2020-06-25 14:50:00,236.24,236.83,236.17,236.83,5052.0,236.24,236.83,236.17,236.83,5052.0
2020-06-25 15:00:00,236.81,237.76,236.76,237.37,21518.0,236.81,237.76,236.76,237.37,21518.0
2020-06-25 15:10:00,237.36,237.71,237.13,237.67,16482.0,237.36,237.71,237.13,237.67,16482.0
2020-06-25 15:20:00,237.77,238.14,237.71,237.96,13273.0,237.77,238.14,237.71,237.96,13273.0
2020-06-25 15:30:00,237.76,237.96,236.88,237.31,31662.0,237.76,237.96,236.88,237.31,31662.0
2020-06-25 15:40:00,237.26,237.49,236.76,236.88,58543.0,237.26,237.49,236.76,236.88,58543.0
2020-06-25 15:50:00,236.88,237.2,236.71,236.83,172387.0,236.88,237.2,236.71,236.83,172387.0
2020-06-26 09:30:00,238.43,239.0,234.68,237.41,30984.0,238.43,239.0,234.68,237.41,30984.0
2020-06-26 09:40:00,236.89,237.63,235.4,237.61,12113.0,236.89,237.63,235.4,237.61,12113.0
2020-06-26 09:50:00,237.38,238.13,236.28,237.83,36612.0,237.38,238.13,236.28,237.83,36612.0
2020-06-26 10:00:00,237.67,237.99,236.17,236.41,60063.0,237.67,237.99,236.17,236.41,60063.0
2020-06-26 10:10:00,235.87,236.13,234.01,234.3,45162.0,235.87,236.13,234.01,234.3,45162.0
2020-06-26 10:20:00,234.3,235.14,233.55,234.98,40688.0,234.3,235.14,233.55,234.98,40688.0
2020-06-26 10:30:00,235.0,235.76,233.6,233.6,6454.0,235.0,235.76,233.6,233.6,6454.0
2020-06-26 10:40:00,233.7,234.36,233.2,233.92,5747.0,233.7,234.36,233.2,233.92,5747.0
2020-06-26 10:50:00,233.78,234.23,233.22,233.61,2700.0,233.78,234.23,233.22,233.61,2700.0
2020-06-26 11:00:00,234.12,235.38,234.06,234.74,8899.0,234.12,235.38,234.06,234.74,8899.0
2020-06-26 11:10:00,234.89,235.7,234.78,235.47,8394.0,234.89,235.7,234.78,235.47,8394.0
2020-06-26 11:20:00,235.5,236.4,235.12,236.0,8211.0,235.5,236.4,235.12,236.0,8211.0
2020-06-26 11:30:00,236.05,236.64,235.16,236.6,5677.0,236.05,236.64,235.16,236.6,5677.0
2020-06-26 11:40:00,236.81,237.0,236.29,236.88,9927.0,236.81,237.0,236.29,236.88,9927.0
2020-06-26 11:50:00,236.88,237.34,236.76,236.76,10061.0,236.88,237.34,236.76,236.76,10061.0
2020-06-26 12:00:00,236.69,236.71,236.01,236.12,5300.0,236.69,236.71,236.01,236.12,5300.0
2020-06-26 12:10:00,235.94,236.1,235.4,235.69,5796.0,235.94,236.1,235.4,235.69,5796.0
2020-06-26 12:20:00,235.44,236.51,235.43,236.17,7797.0,235.44,236.51,235.43,236.17,7797.0
2020-06-26 12:30:00,235.98,236.02,235.11,235.26,2818.0,235.98,236.02,235.11,235.26,2818.0
2020-06-26 12:40:00,235.3,236.15,235.08,236.05,12147.0,235.3,236.15,235.08,236.05,12147.0
2020-06-26 12:50:00,236.1,236.66,236.1,236.56,5014.0,236.1,236.66,236.1,236.56,5014.0
2020-06-26 13:00:00,236.67,237.1,236.33,236.81,29869.0,236.67,237.1,236.33,236.81,29869.0
2020-06-26 13:10:00,236.92,237.08,236.43,236.48,16030.0,236.92,237.08,236.43,236.48,16030.0
2020-06-26 13:20:00,236.49,236.9,236.11,236.58,7724.0,236.49,236.9,236.11,236.58,7724.0
2020-06-26 13:30:00,236.56,236.79,236.08,236.77,5938.0,236.56,236.79,236.08,236.77,5938.0
2020-06-26 13:40:00,236.56,236.67,236.02,236.21,3917.0,236.56,236.67,236.02,236.21,3917.0
2020-06-26 13:50:00,236.09,236.24,235.67,235.95,5611.0,236.09,236.24,235.67,235.95,5611.0
2020-06-26 14:00:00,235.93,236.3,235.84,235.9,6362.0,235.93,236.3,235.84,235.9,6362.0
2020-06-26 14:10:00,236.02,236.11,235.61,235.77,5961.0,236.02,236.11,235.61,235.77,5961.0
2020-06-26 14:20:00,235.74,235.79,235.36,235.47,6642.0,235.74,235.79,235.36,235.47,6642.0
2020-06-26 14:30:00,235.48,235.72,235.11,235.25,6936.0,235.48,235.72,235.11,235.25,6936.0
2020-06-26 14:40:00,235.54,235.58,235.12,235.45,5611.0,235.54,235.58,235.12,235.45,5611.0
2020-06-26 14:50:00,235.36,235.81,235.0,235.53,9070.0,235.36,235.81,235.0,235.53,9070.0
2020-06-26 15:00:00,235.54,235.69,234.79,235.26,9213.0,235.54,235.69,234.79,235.26,9213.0
2020-06-26 15:10:00,235.26,236.07,235.11,235.5,15628.0,235.26,236.07,235.11,235.5,15628.0
2020-06-26 15:20:00,235.45,235.66,235.17,235.35,9185.0,235.45,235.66,235.17,235.35,9185.0
2020-06-26 15:30:00,235.57,235.57,234.73,234.74,12042.0,235.57,235.57,234.73,234.74,12042.0
2020-06-26 15:40:00,234.67,235.98,234.33,235.13,39239.0,234.67,235.98,234.33,235.13,39239.0
2020-06-26 15:50:00,235.22,235.79,234.73,234.73,90544.0,235.22,235.79,234.73,234.73,90544.0
2020-06-29 09:30:00,234.46,235.97,231.31,231.74,29568.0,234.46,235.97,231.31,231.74,29568.0
2020-06-29 09:40:00,231.48,231.76,230.0,231.15,25440.0,231.48,231.76,230.0,231.15,25440.0
2020-06-29 09:50:00,230.93,233.25,229.37,233.25,59566.0,230.93,233.25,229.37,233.25,59566.0
2020-06-29 10:00:00,233.25,233.77,231.1,232.15,11566.0,233.25,233.77,231.1,232.15,11566.0
2020-06-29 10:10:00,232.0,232.96,231.87,232.8,10319.0,232.0,232.96,231.87,232.8,10319.0
2020-06-29 10:20:00,233.09,233.55,232.53,232.53,12088.0,233.09,233.55,232.53,232.53,12088.0
2020-06-29 10:30:00,232.69,233.01,231.68,232.02,18578.0,232.69,233.01,231.68,232.02,18578.0
2020-06-29 10:40:00,232.03,232.28,231.01,231.2,9559.0,232.03,232.28,231.01,231.2,9559.0
2020-06-29 10:50:00,231.85,231.9,230.54,231.17,9842.0,231.85,231.9,230.54,231.17,9842.0
2020-06-29 11:00:00,231.14,231.49,230.06,230.14,9915.0,231.14,231.49,230.06,230.14,9915.0
2020-06-29 11:10:00,230.0,231.53,229.53,231.53,11373.0,230.0,231.53,229.53,231.53,11373.0
2020-06-29 11:20:00,231.55,231.81,230.67,230.78,14964.0,231.55,231.81,230.67,230.78,14964.0
2020-06-29 11:30:00,230.94,231.14,230.16,230.3,12641.0,230.94,231.14,230.16,230.3,12641.0
2020-06-29 11:40:00,230.41,231.2,230.3,231.13,8867.0,230.41,231.2,230.3,231.13,8867.0
2020-06-29 11:50:00,231.05,231.65,230.92,231.65,6529.0,231.05,231.65,230.92,231.65,6529.0
2020-06-29 12:00:00,231.74,231.94,230.83,230.99,13293.0,231.74,231.94,230.83,230.99,13293.0
2020-06-29 12:10:00,231.02,231.09,230.47,230.72,5776.0,231.02,231.09,230.47,230.72,5776.0
2020-06-29 12:20:00,230.57,231.05,230.5,230.97,4813.0,230.57,231.05,230.5,230.97,4813.0
2020-06-29 12:30:00,230.91,231.11,230.76,230.98,10811.0,230.91,231.11,230.76,230.98,10811.0
2020-06-29 12:40:00,230.99,231.01,230.04,230.35,5833.0,230.99,231.01,230.04,230.35,5833.0
2020-06-29 12:50:00,230.3,230.47,230.0,230.34,8553.0,230.3,230.47,230.0,230.34,8553.0
2020-06-29 13:00:00,230.41,230.44,230.11,230.25,8488.0,230.41,230.44,230.11,230.25,8488.0
2020-06-29 13:10:00,230.3,230.65,229.88,229.94,12242.0,230.3,230.65,229.88,229.94,12242.0
2020-06-29 13:20:00,229.91,230.09,229.63,229.72,11179.0,229.91,230.09,229.63,229.72,11179.0
2020-06-29 13:30:00,229.81,229.99,229.6,229.93,14499.0,229.81,229.99,229.6,229.93,14499.0
2020-06-29 13:40:00,229.93,230.4,229.92,230.4,12853.0,229.93,230.4,229.92,230.4,12853.0
2020-06-29 13:50:00,230.45,230.6,230.27,230.32,6004.0,230.45,230.6,230.27,230.32,6004.0
2020-06-29 14:00:00,230.16,230.19,229.86,229.91,11667.0,230.16,230.19,229.86,229.91,11667.0
2020-06-29 14:10:00,230.04,230.04,229.58,229.6,6462.0,230.04,230.04,229.58,229.6,6462.0
2020-06-29 14:20:00,229.61,229.68,229.21,229.46,11813.0,229.61,229.68,229.21,229.46,11813.0
2020-06-29 14:30:00,229.51,229.95,229.36,229.87,9442.0,229.51,229.95,229.36,229.87,9442.0
2020-06-29 14:40:00,229.92,230.16,229.59,229.59,9312.0,229.92,230.16,229.59,229.59,9312.0
2020-06-29 14:50:00,229.69,229.79,229.48,229.75,9418.0,229.69,229.79,229.48,229.75,9418.0
2020-06-29 15:00:00,229.75,229.84,229.35,229.5,6115.0,229.75,229.84,229.35,229.5,6115.0
2020-06-29 15:10:00,229.43,229.47,228.8,229.0,17792.0,229.43,229.47,228.8,229.0,17792.0
2020-06-29 15:20:00,228.97,229.25,228.88,229.15,15069.0,228.97,229.25,228.88,229.15,15069.0
2020-06-29 15:30:00,229.29,230.47,229.28,230.29,15874.0,229.29,230.47,229.28,230.29,15874.0
2020-06-29 15:40:00,230.28,230.39,229.87,229.97,13796.0,230.28,230.39,229.87,229.97,13796.0
2020-06-29 15:50:00,230.11,230.56,230.02,230.25,88058.0,230.11,230.56,230.02,230.25,88058.0
2020-06-30 09:30:00,231.32,232.64,229.8,232.16,36625.0,231.32,232.64,229.8,232.16,36625.0
2020-06-30 09:40:00,232.4,234.49,231.63,233.89,13874.0,232.4,234.49,231.63,233.89,13874.0
2020-06-30 09:50:00,233.96,234.5,232.83,233.88,9844.0,233.96,234.5,232.83,233.88,9844.0
2020-06-30 10:00:00,233.89,234.38,232.85,233.59,7460.0,233.89,234.38,232.85,233.59,7460.0
2020-06-30 10:10:00,233.59,233.59,232.77,233.28,7671.0,233.59,233.59,232.77,233.28,7671.0
2020-06-30 10:20:00,233.31,233.95,232.73,232.85,25357.0,233.31,233.95,232.73,232.85,25357.0
2020-06-30 10:30:00,232.98,234.1,232.74,234.1,25257.0,232.98,234.1,232.74,234.1,25257.0
2020-06-30 10:40:00,233.86,234.32,232.8,232.94,38210.0,233.86,234.32,232.8,232.94,38210.0
2020-06-30 10:50:00,232.93,233.97,232.93,233.73,8695.0,232.93,233.97,232.93,233.73,8695.0
2020-06-30 11:00:00,233.58,233.58,233.04,233.32,11421.0,233.58,233.58,233.04,233.32,11421.0
2020-06-30 11:10:00,233.37,234.18,233.27,234.18,28918.0,233.37,234.18,233.27,234.18,28918.0
2020-06-30 11:20:00,234.18,234.53,234.02,234.16,6879.0,234.18,234.53,234.02,234.16,6879.0
2020-06-30 11:30:00,234.15,234.86,234.15,234.64,5143.0,234.15,234.86,234.15,234.64,5143.0
2020-06-30 11:40:00,234.64,234.72,234.01,234.18,11926.0,234.64,234.72,234.01,234.18,11926.0
2020-06-30 11:50:00,234.12,234.23,233.74,234.18,14800.0,234.12,234.23,233.74,234.18,14800.0
2020-06-30 12:00:00,234.23,235.13,234.23,234.98,16643.0,234.23,235.13,234.23,234.98,16643.0
2020-06-30 12:10:00,235.04,235.86,234.99,235.86,9448.0,235.04,235.86,234.99,235.86,9448.0
2020-06-30 12:20:00,235.7,235.83,235.23,235.3,7509.0,235.7,235.83,235.23,235.3,7509.0
2020-06-30 12:30:00,235.37,235.47,235.12,235.35,16155.0,235.37,235.47,235.12,235.35,16155.0
2020-06-30 12:40:00,235.38,235.38,234.58,235.06,7295.0,235.38,235.38,234.58,235.06,7295.0
2020-06-30 12:50:00,234.88,235.21,234.8,235.2,7993.0,234.88,235.21,234.8,235.2,7993.0
2020-06-30 13:00:00,235.2,235.56,234.88,234.96,5557.0,235.2,235.56,234.88,234.96,5557.0
2020-06-30 13:10:00,234.86,235.36,234.86,235.01,4869.0,234.86,235.36,234.86,235.01,4869.0
2020-06-30 13:20:00,235.06,235.47,234.93,235.34,2276.0,235.06,235.47,234.93,235.34,2276.0
2020-06-30 13:30:00,235.52,235.64,235.12,235.34,9253.0,235.52,235.64,235.12,235.34,9253.0
2020-06-30 13:40:00,235.36,235.43,235.14,235.33,5112.0,235.36,235.43,235.14,235.33,5112.0
2020-06-30 13:50:00,235.21,235.49,235.02,235.42,13032.0,235.21,235.49,235.02,235.42,13032.0
2020-06-30 14:00:00,235.34,235.4,234.69,234.7,10728.0,235.34,235.4,234.69,234.7,10728.0
2020-06-30 14:10:00,234.64,234.96,234.54,234.85,6854.0,234.64,234.96,234.54,234.85,6854.0
2020-06-30 14:20:00,234.8,235.11,234.7,234.93,13005.0,234.8,235.11,234.7,234.93,13005.0
2020-06-30 14:30:00,234.81,234.98,234.69,234.93,12781.0,234.81,234.98,234.69,234.93,12781.0
2020-06-30 14:40:00,234.99,235.47,234.98,235.14,32536.0,234.99,235.47,234.98,235.14,32536.0
2020-06-30 14:50:00,235.19,235.27,234.87,235.09,13254.0,235.19,235.27,234.87,235.09,13254.0
2020-06-30 15:00:00,235.14,235.14,234.5,234.56,7475.0,235.14,235.14,234.5,234.56,7475.0
2020-06-30 15:10:00,234.53,234.69,233.83,233.83,10311.0,234.53,234.69,233.83,233.83,10311.0
2020-06-30 15:20:00,233.89,234.68,233.83,234.61,8146.0,233.89,234.68,233.83,234.61,8146.0
2020-06-30 15:30:00,234.59,235.0,234.35,234.74,17689.0,234.59,235.0,234.35,234.74,17689.0
2020-06-30 15:40:00,234.81,234.87,234.41,234.53,21739.0,234.81,234.87,234.41,234.53,21739.0
2020-06-30 15:50:00,234.76,235.69,234.41,234.42,139446.0,234.76,235.69,234.41,234.42,139446.0
2020-07-01 09:30:00,235.0,236.16,232.44,233.29,27112.0,235.0,236.16,232.44,233.29,27112.0
2020-07-01 09:40:00,233.31,234.64,233.03,233.59,8815.0,233.31,234.64,233.03,233.59,8815.0
2020-07-01 09:50:00,233.79,235.84,233.19,235.81,19114.0,233.79,235.84,233.19,235.81,19114.0
2020-07-01 10:00:00,235.22,236.95,234.67,236.0,39695.0,235.22,236.95,234.67,236.0,39695.0
2020-07-01 10:10:00,235.91,236.52,235.33,236.03,5314.0,235.91,236.52,235.33,236.03,5314.0
2020-07-01 10:20:00,235.92,237.98,235.91,237.46,22856.0,235.92,237.98,235.91,237.46,22856.0
2020-07-01 10:30:00,237.45,238.82,237.2,238.71,8408.0,237.45,238.82,237.2,238.71,8408.0
2020-07-01 10:40:00,238.59,238.82,237.73,237.73,5652.0,238.59,238.82,237.73,237.73,5652.0
2020-07-01 10:50:00,237.4,238.39,237.4,237.82,7750.0,237.4,238.39,237.4,237.82,7750.0
2020-07-01 11:00:00,238.11,238.74,237.65,238.67,8732.0,238.11,238.74,237.65,238.67,8732.0
2020-07-01 11:10:00,238.88,239.18,238.33,238.71,10831.0,238.88,239.18,238.33,238.71,10831.0
2020-07-01 11:20:00,238.79,238.79,237.88,237.89,3879.0,238.79,238.79,237.88,237.89,3879.0
2020-07-01 11:30:00,237.41,238.32,237.4,238.17,7865.0,237.41,238.32,237.4,238.17,7865.0
2020-07-01 11:40:00,238.06,238.85,237.84,238.8,4132.0,238.06,238.85,237.84,238.8,4132.0
2020-07-01 11:50:00,238.86,238.98,238.32,238.38,9026.0,238.86,238.98,238.32,238.38,9026.0
2020-07-01 12:00:00,238.39,238.53,238.18,238.49,6200.0,238.39,238.53,238.18,238.49,6200.0
2020-07-01 12:10:00,238.29,239.11,238.29,239.11,9008.0,238.29,239.11,238.29,239.11,9008.0
2020-07-01 12:20:00,239.12,239.61,238.94,239.49,16150.0,239.12,239.61,238.94,239.49,16150.0
2020-07-01 12:30:00,239.58,240.21,239.58,240.21,12281.0,239.58,240.21,239.58,240.21,12281.0
2020-07-01 12:40:00,240.13,240.44,239.5,239.5,10351.0,240.13,240.44,239.5,239.5,10351.0
2020-07-01 12:50:00,239.38,239.84,238.87,239.84,6188.0,239.38,239.84,238.87,239.84,6188.0
2020-07-01 13:00:00,239.75,239.92,238.88,238.94,15350.0,239.75,239.92,238.88,238.94,15350.0
2020-07-01 13:10:00,238.9,239.88,238.89,239.77,3348.0,238.9,239.88,238.89,239.77,3348.0
2020-07-01 13:20:00,239.81,240.58,239.72,239.72,8151.0,239.81,240.58,239.72,239.72,8151.0
2020-07-01 13:30:00,239.77,240.7,239.75,240.7,9936.0,239.77,240.7,239.75,240.7,9936.0
2020-07-01 13:40:00,240.7,240.8,240.15,240.69,5707.0,240.7,240.8,240.15,240.69,5707.0
2020-07-01 13:50:00,240.69,241.19,240.55,241.18,12137.0,240.69,241.19,240.55,241.18,12137.0
2020-07-01 14:00:00,241.07,241.14,240.19,240.23,12813.0,241.07,241.14,240.19,240.23,12813.0
2020-07-01 14:10:00,240.26,240.32,239.86,239.86,8198.0,240.26,240.32,239.86,239.86,8198.0
2020-07-01 14:20:00,239.96,240.4,239.82,240.34,8385.0,239.96,240.4,239.82,240.34,8385.0
2020-07-01 14:30:00,240.34,240.4,239.53,239.66,34208.0,240.34,240.4,239.53,239.66,34208.0
2020-07-01 14:40:00,239.8,240.08,239.65,239.98,3308.0,239.8,240.08,239.65,239.98,3308.0
2020-07-01 14:50:00,239.91,240.97,239.91,240.65,10940.0,239.91,240.97,239.91,240.65,10940.0
2020-07-01 15:00:00,240.64,241.31,240.57,241.2,20206.0,240.64,241.31,240.57,241.2,20206.0
2020-07-01 15:10:00,241.24,241.24,240.4,240.63,14266.0,241.24,241.24,240.4,240.63,14266.0
2020-07-01 15:20:00,240.7,240.87,240.37,240.37,9155.0,240.7,240.87,240.37,240.37,9155.0
2020-07-01 15:30:00,240.6,241.77,240.59,241.38,33404.0,240.6,241.77,240.59,241.38,33404.0
2020-07-01 15:40:00,241.34,241.96,241.33,241.91,15640.0,241.34,241.96,241.33,241.91,15640.0
2020-07-01 15:50:00,241.81,242.43,241.78,242.22,108537.0,241.81,242.43,241.78,242.22,108537.0
2020-07-02 09:30:00,241.57,242.62,240.01,242.0,81635.0,241.57,242.62,240.01,242.0,81635.0
2020-07-02 09:40:00,242.01,242.96,241.8,241.95,27329.0,242.01,242.96,241.8,241.95,27329.0
2020-07-02 09:50:00,241.91,243.52,241.82,242.55,14747.0,241.91,243.52,241.82,242.55,14747.0
2020-07-02 10:00:00,242.65,243.5,242.65,243.34,11244.0,242.65,243.5,242.65,243.34,11244.0
2020-07-02 10:10:00,243.27,243.97,242.78,243.73,14993.0,243.27,243.97,242.78,243.73,14993.0
2020-07-02 10:20:00,243.61,243.89,242.33,242.38,39131.0,243.61,243.89,242.33,242.38,39131.0
2020-07-02 10:30:00,242.53,243.2,242.26,243.02,9002.0,242.53,243.2,242.26,243.02,9002.0
2020-07-02 10:40:00,243.12,244.35,242.94,243.58,13598.0,243.12,244.35,242.94,243.58,13598.0
2020-07-02 10:50:00,243.28,243.41,242.89,243.09,31329.0,243.28,243.41,242.89,243.09,31329.0
2020-07-02 11:00:00,243.18,243.42,242.0,242.96,53970.0,243.18,243.42,242.0,242.96,53970.0
2020-07-02 11:10:00,243.01,243.17,242.39,243.17,56690.0,243.01,243.17,242.39,243.17,56690.0
2020-07-02 11:20:00,243.06,243.36,241.78,242.01,13944.0,243.06,243.36,241.78,242.01,13944.0
2020-07-02 11:30:00,242.14,242.91,242.14,242.74,7044.0,242.14,242.91,242.14,242.74,7044.0
2020-07-02 11:40:00,242.75,243.89,242.6,243.72,3241.0,242.75,243.89,242.6,243.72,3241.0
2020-07-02 11:50:00,243.7,243.86,243.35,243.52,4734.0,243.7,243.86,243.35,243.52,4734.0
2020-07-02 12:00:00,243.51,243.72,243.34,243.66,6962.0,243.51,243.72,243.34,243.66,6962.0
2020-07-02 12:10:00,243.66,243.68,242.81,243.41,10833.0,243.66,243.68,242.81,243.41,10833.0
2020-07-02 12:20:00,243.45,243.69,243.3,243.32,6155.0,243.45,243.69,243.3,243.32,6155.0
2020-07-02 12:30:00,243.43,243.55,242.87,243.54,5648.0,243.43,243.55,242.87,243.54,5648.0
2020-07-02 12:40:00,243.59,243.86,243.49,243.85,7479.0,243.59,243.86,243.49,243.85,7479.0
2020-07-02 12:50:00,243.92,244.08,243.41,243.77,8110.0,243.92,244.08,243.41,243.77,8110.0
2020-07-02 13:00:00,243.61,243.84,243.51,243.84,3211.0,243.61,243.84,243.51,243.84,3211.0
2020-07-02 13:10:00,243.78,243.86,243.59,243.77,7403.0,243.78,243.86,243.59,243.77,7403.0
2020-07-02 13:20:00,243.66,243.94,243.41,243.73,12226.0,243.66,243.94,243.41,243.73,12226.0
2020-07-02 13:30:00,243.71,244.3,243.55,244.28,13245.0,243.71,244.3,243.55,244.28,13245.0
2020-07-02 13:40:00,244.29,245.22,244.12,245.06,24382.0,244.29,245.22,244.12,245.06,24382.0
2020-07-02 13:50:00,245.06,245.13,244.03,244.17,17857.0,245.06,245.13,244.03,244.17,17857.0
2020-07-02 14:00:00,243.91,243.91,242.85,242.85,6789.0,243.91,243.91,242.85,242.85,6789.0
2020-07-02 14:10:00,242.84,242.94,242.55,242.83,4959.0,242.84,242.94,242.55,242.83,4959.0
2020-07-02 14:20:00,242.92,243.29,242.85,242.9,4202.0,242.92,243.29,242.85,242.9,4202.0
2020-07-02 14:30:00,242.82,242.86,242.34,242.37,10432.0,242.82,242.86,242.34,242.37,10432.0
2020-07-02 14:40:00,242.38,242.5,242.25,242.26,6364.0,242.38,242.5,242.25,242.26,6364.0
2020-07-02 14:50:00,242.26,242.59,242.06,242.39,6529.0,242.26,242.59,242.06,242.39,6529.0
2020-07-02 15:00:00,242.23,242.27,241.96,242.27,12753.0,242.23,242.27,241.96,242.27,12753.0
2020-07-02 15:10:00,242.26,242.57,242.16,242.56,8617.0,242.26,242.57,242.16,242.56,8617.0
2020-07-02 15:20:00,242.47,242.74,242.21,242.32,6618.0,242.47,242.74,242.21,242.32,6618.0
2020-07-02 15:30:00,242.3,242.55,242.21,242.42,8241.0,242.3,242.55,242.21,242.42,8241.0
2020-07-02 15:40:00,242.47,242.47,241.97,241.97,15804.0,242.47,242.47,241.97,241.97,15804.0
2020-07-02 15:50:00,241.67,242.26,241.33,242.03,69931.0,241.67,242.26,241.33,242.03,69931.0
2020-07-06 09:30:00,244.2,246.34,244.15,245.6,52470.0,244.2,246.34,244.15,245.6,52470.0
2020-07-06 09:40:00,245.47,246.77,244.2,244.29,23214.0,245.47,246.77,244.2,244.29,23214.0
2020-07-06 09:50:00,244.23,245.92,243.05,245.92,20006.0,244.23,245.92,243.05,245.92,20006.0
2020-07-06 10:00:00,245.83,246.43,245.01,246.25,75776.0,245.83,246.43,245.01,246.25,75776.0
2020-07-06 10:10:00,246.36,247.9,246.3,246.43,23873.0,246.36,247.9,246.3,246.43,23873.0
2020-07-06 10:20:00,246.63,246.69,245.85,245.95,15720.0,246.63,246.69,245.85,245.95,15720.0
2020-07-06 10:30:00,246.08,246.68,245.51,245.51,10359.0,246.08,246.68,245.51,245.51,10359.0
2020-07-06 10:40:00,245.49,245.77,245.12,245.64,12413.0,245.49,245.77,245.12,245.64,12413.0
2020-07-06 10:50:00,245.58,246.42,244.97,246.42,17848.0,245.58,246.42,244.97,246.42,17848.0
2020-07-06 11:00:00,246.42,248.59,246.42,248.15,26969.0,246.42,248.59,246.42,248.15,26969.0
2020-07-06 11:10:00,248.06,249.42,248.02,249.24,18074.0,248.06,249.42,248.02,249.24,18074.0
2020-07-06 11:20:00,249.02,249.51,248.28,248.28,9866.0,249.02,249.51,248.28,248.28,9866.0
2020-07-06 11:30:00,248.39,249.15,247.97,248.54,8147.0,248.39,249.15,247.97,248.54,8147.0
2020-07-06 11:40:00,248.71,249.23,248.46,249.09,10027.0,248.71,249.23,248.46,249.09,10027.0
2020-07-06 11:50:00,249.15,249.18,247.47,247.55,9791.0,249.15,249.18,247.47,247.55,9791.0
2020-07-06 12:00:00,247.84,248.4,247.4,247.8,5487.0,247.84,248.4,247.4,247.8,5487.0
2020-07-06 12:10:00,247.92,248.1,247.68,247.78,9085.0,247.92,248.1,247.68,247.78,9085.0
2020-07-06 12:20:00,247.79,247.81,247.01,247.58,9956.0,247.79,247.81,247.01,247.58,9956.0
2020-07-06 12:30:00,247.69,247.9,247.45,247.85,6728.0,247.69,247.9,247.45,247.85,6728.0
2020-07-06 12:40:00,247.97,248.13,247.74,247.84,3401.0,247.97,248.13,247.74,247.84,3401.0
2020-07-06 12:50:00,247.96,248.21,247.5,247.5,10564.0,247.96,248.21,247.5,247.5,10564.0
2020-07-06 13:00:00,247.5,247.59,246.9,246.96,4777.0,247.5,247.59,246.9,246.96,4777.0
2020-07-06 13:10:00,246.81,246.96,245.89,245.91,39688.0,246.81,246.96,245.89,245.91,39688.0
2020-07-06 13:20:00,245.9,246.68,245.46,246.68,8245.0,245.9,246.68,245.46,246.68,8245.0
2020-07-06 13:30:00,246.67,246.81,245.58,245.61,8234.0,246.67,246.81,245.58,245.61,8234.0
2020-07-06 13:40:00,245.68,245.97,245.25,245.25,4026.0,245.68,245.97,245.25,245.25,4026.0
2020-07-06 13:50:00,245.25,245.39,244.61,245.13,45840.0,245.25,245.39,244.61,245.13,45840.0
2020-07-06 14:00:00,245.03,245.2,243.58,244.06,19704.0,245.03,245.2,243.58,244.06,19704.0
2020-07-06 14:10:00,244.18,244.22,243.61,243.82,8774.0,244.18,244.22,243.61,243.82,8774.0
2020-07-06 14:20:00,243.79,244.93,243.79,244.93,6781.0,243.79,244.93,243.79,244.93,6781.0
2020-07-06 14:30:00,244.65,245.19,244.64,244.78,4819.0,244.65,245.19,244.64,244.78,4819.0
2020-07-06 14:40:00,244.93,244.98,244.59,244.75,6468.0,244.93,244.98,244.59,244.75,6468.0
2020-07-06 14:50:00,244.76,244.83,244.54,244.67,5559.0,244.76,244.83,244.54,244.67,5559.0
2020-07-06 15:00:00,244.67,244.76,244.06,244.23,7047.0,244.67,244.76,244.06,244.23,7047.0
2020-07-06 15:10:00,244.27,245.22,244.21,245.22,11665.0,244.27,245.22,244.21,245.22,11665.0
2020-07-06 15:20:00,245.42,245.5,245.11,245.3,9124.0,245.42,245.5,245.11,245.3,9124.0
2020-07-06 15:30:00,245.3,246.41,245.21,245.87,19328.0,245.3,246.41,245.21,245.87,19328.0
2020-07-06 15:40:00,245.96,246.19,245.51,246.11,21513.0,245.96,246.19,245.51,246.11,21513.0
2020-07-06 15:50:00,246.1,246.43,245.44,245.54,64789.0,246.1,246.43,245.44,245.54,64789.0
2020-07-07 09:30:00,248.55,249.83,245.06,245.99,36527.0,248.55,249.83,245.06,245.99,36527.0
2020-07-07 09:40:00,246.09,247.83,245.55,247.54,11910.0,246.09,247.83,245.55,247.54,11910.0
2020-07-07 09:50:00,247.25,247.39,245.08,245.76,11020.0,247.25,247.39,245.08,245.76,11020.0
2020-07-07 10:00:00,245.77,246.59,245.39,246.2,24806.0,245.77,246.59,245.39,246.2,24806.0
2020-07-07 10:10:00,246.09,247.67,246.09,247.46,8037.0,246.09,247.67,246.09,247.46,8037.0
2020-07-07 10:20:00,247.47,248.37,247.46,248.15,8911.0,247.47,248.37,247.46,248.15,8911.0
2020-07-07 10:30:00,248.04,248.82,247.94,248.22,7455.0,248.04,248.82,247.94,248.22,7455.0
2020-07-07 10:40:00,248.26,249.14,248.02,249.14,8677.0,248.26,249.14,248.02,249.14,8677.0
2020-07-07 10:50:00,249.02,249.6,248.9,249.18,10275.0,249.02,249.6,248.9,249.18,10275.0
2020-07-07 11:00:00,249.44,249.44,249.14,249.38,6161.0,249.44,249.44,249.14,249.38,6161.0
2020-07-07 11:10:00,249.43,250.01,249.22,249.85,18129.0,249.43,250.01,249.22,249.85,18129.0
2020-07-07 11:20:00,249.87,250.04,249.53,249.59,5960.0,249.87,250.04,249.53,249.59,5960.0
2020-07-07 11:30:00,249.47,249.71,248.86,249.12,10477.0,249.47,249.71,248.86,249.12,10477.0
2020-07-07 11:40:00,248.86,249.09,248.75,248.83,6734.0,248.86,249.09,248.75,248.83,6734.0
2020-07-07 11:50:00,249.0,249.74,248.92,249.19,8362.0,249.0,249.74,248.92,249.19,8362.0
2020-07-07 12:00:00,249.29,249.52,248.35,248.36,5710.0,249.29,249.52,248.35,248.36,5710.0
2020-07-07 12:10:00,248.52,248.52,247.8,248.11,11548.0,248.52,248.52,247.8,248.11,11548.0
2020-07-07 12:20:00,248.27,248.41,247.48,247.48,6057.0,248.27,248.41,247.48,247.48,6057.0
2020-07-07 12:30:00,247.5,247.96,247.36,247.37,6991.0,247.5,247.96,247.36,247.37,6991.0
2020-07-07 12:40:00,247.29,247.42,246.7,247.35,7380.0,247.29,247.42,246.7,247.35,7380.0
2020-07-07 12:50:00,247.48,247.48,246.89,247.35,5119.0,247.48,247.48,246.89,247.35,5119.0
2020-07-07 13:00:00,247.21,247.37,246.15,246.15,8016.0,247.21,247.37,246.15,246.15,8016.0
2020-07-07 13:10:00,246.17,246.63,246.13,246.63,3044.0,246.17,246.63,246.13,246.63,3044.0
2020-07-07 13:20:00,246.54,246.89,246.54,246.69,3582.0,246.54,246.89,246.54,246.69,3582.0
2020-07-07 13:30:00,246.8,246.98,246.62,246.74,4110.0,246.8,246.98,246.62,246.74,4110.0
2020-07-07 13:40:00,246.63,247.32,246.62,247.02,4793.0,246.63,247.32,246.62,247.02,4793.0
2020-07-07 13:50:00,246.99,247.03,246.18,246.39,5657.0,246.99,247.03,246.18,246.39,5657.0
2020-07-07 14:00:00,246.31,246.61,246.2,246.4,4868.0,246.31,246.61,246.2,246.4,4868.0
2020-07-07 14:10:00,246.4,246.49,245.99,246.0,8186.0,246.4,246.49,245.99,246.0,8186.0
2020-07-07 14:20:00,245.87,245.94,245.35,245.42,8654.0,245.87,245.94,245.35,245.42,8654.0
2020-07-07 14:30:00,245.34,245.41,245.04,245.18,7248.0,245.34,245.41,245.04,245.18,7248.0
2020-07-07 14:40:00,245.31,245.52,245.29,245.34,5503.0,245.31,245.52,245.29,245.34,5503.0
2020-07-07 14:50:00,245.41,246.08,245.21,246.05,9280.0,245.41,246.08,245.21,246.05,9280.0
2020-07-07 15:00:00,245.97,245.99,245.3,245.31,5581.0,245.97,245.99,245.3,245.31,5581.0
2020-07-07 15:10:00,245.38,245.43,244.71,245.1,41680.0,245.38,245.43,244.71,245.1,41680.0
2020-07-07 15:20:00,245.18,245.72,245.0,245.72,13830.0,245.18,245.72,245.0,245.72,13830.0
2020-07-07 15:30:00,245.69,246.33,245.68,246.1,11297.0,245.69,246.33,245.68,246.1,11297.0
2020-07-07 15:40:00,246.23,246.27,245.4,245.46,13713.0,246.23,246.27,245.4,245.46,13713.0
2020-07-07 15:50:00,245.49,245.49,244.74,244.89,44871.0,245.49,245.49,244.74,244.89,44871.0
2020-07-08 09:30:00,247.51,252.52,247.05,252.46,40999.0,247.51,252.52,247.05,252.46,40999.0
2020-07-08 09:40:00,252.31,253.17,251.0,252.68,26731.0,252.31,253.17,251.0,252.68,26731.0
2020-07-08 09:50:00,252.29,252.36,251.07,251.23,13330.0,252.29,252.36,251.07,251.23,13330.0
2020-07-08 10:00:00,251.36,251.58,250.41,250.74,10673.0,251.36,251.58,250.41,250.74,10673.0
2020-07-08 10:10:00,250.72,251.53,250.02,251.53,11717.0,250.72,251.53,250.02,251.53,11717.0
2020-07-08 10:20:00,251.4,251.4,250.43,250.71,6571.0,251.4,251.4,250.43,250.71,6571.0
2020-07-08 10:30:00,250.68,252.16,250.47,251.99,5162.0,250.68,252.16,250.47,251.99,5162.0
2020-07-08 10:40:00,252.02,252.3,251.18,251.87,17223.0,252.02,252.3,251.18,251.87,17223.0
2020-07-08 10:50:00,252.0,252.34,251.66,251.67,7631.0,252.0,252.34,251.66,251.67,7631.0
2020-07-08 11:00:00,251.63,251.63,249.69,249.79,10667.0,251.63,251.63,249.69,249.79,10667.0
2020-07-08 11:10:00,250.03,250.2,248.95,249.23,6000.0,250.03,250.2,248.95,249.23,6000.0
2020-07-08 11:20:00,249.24,249.42,248.25,248.61,10749.0,249.24,249.42,248.25,248.61,10749.0
2020-07-08 11:30:00,248.63,249.35,248.43,249.24,10842.0,248.63,249.35,248.43,249.24,10842.0
2020-07-08 11:40:00,249.5,249.73,249.17,249.32,10753.0,249.5,249.73,249.17,249.32,10753.0
2020-07-08 11:50:00,249.42,250.51,248.96,250.18,5635.0,249.42,250.51,248.96,250.18,5635.0
2020-07-08 12:00:00,250.18,250.3,249.58,249.59,5485.0,250.18,250.3,249.58,249.59,5485.0
2020-07-08 12:10:00,249.44,249.98,248.76,249.71,5161.0,249.44,249.98,248.76,249.71,5161.0
2020-07-08 12:20:00,249.81,249.9,249.4,249.8,3639.0,249.81,249.9,249.4,249.8,3639.0
2020-07-08 12:30:00,249.64,250.15,249.26,249.97,3701.0,249.64,250.15,249.26,249.97,3701.0
2020-07-08 12:40:00,250.04,250.05,249.46,249.63,2118.0,250.04,250.05,249.46,249.63,2118.0
2020-07-08 12:50:00,249.62,250.48,249.46,250.45,4936.0,249.62,250.48,249.46,250.45,4936.0
2020-07-08 13:00:00,250.31,250.75,250.27,250.63,6100.0,250.31,250.75,250.27,250.63,6100.0
2020-07-08 13:10:00,250.57,250.91,250.46,250.62,5129.0,250.57,250.91,250.46,250.62,5129.0
2020-07-08 13:20:00,250.64,250.74,249.71,250.17,6351.0,250.64,250.74,249.71,250.17,6351.0
2020-07-08 13:30:00,250.33,250.86,250.33,250.79,4969.0,250.33,250.86,250.33,250.79,4969.0
2020-07-08 13:40:00,250.77,250.91,250.14,250.34,8035.0,250.77,250.91,250.14,250.34,8035.0
2020-07-08 13:50:00,250.22,250.28,249.45,249.76,4614.0,250.22,250.28,249.45,249.76,4614.0
2020-07-08 14:00:00,249.65,250.22,249.13,249.57,8134.0,249.65,250.22,249.13,249.57,8134.0
2020-07-08 14:10:00,249.31,250.28,249.31,250.16,4097.0,249.31,250.28,249.31,250.16,4097.0
2020-07-08 14:20:00,250.17,250.88,250.14,250.8,7235.0,250.17,250.88,250.14,250.8,7235.0
2020-07-08 14:30:00,250.89,250.9,250.21,250.49,10403.0,250.89,250.9,250.21,250.49,10403.0
2020-07-08 14:40:00,250.41,250.52,249.78,249.78,4487.0,250.41,250.52,249.78,249.78,4487.0
2020-07-08 14:50:00,250.12,250.53,249.69,250.48,3500.0,250.12,250.53,249.69,250.48,3500.0
2020-07-08 15:00:00,250.36,250.81,250.35,250.68,7395.0,250.36,250.81,250.35,250.68,7395.0
2020-07-08 15:10:00,250.85,251.23,250.52,250.84,19463.0,250.85,251.23,250.52,250.84,19463.0
2020-07-08 15:20:00,250.9,251.1,250.56,250.86,7064.0,250.9,251.1,250.56,250.86,7064.0
2020-07-08 15:30:00,251.17,251.69,251.01,251.17,17501.0,251.17,251.69,251.01,251.17,17501.0
2020-07-08 15:40:00,251.32,252.06,251.15,251.67,29145.0,251.32,252.06,251.15,251.67,29145.0
2020-07-08 15:50:00,251.68,252.44,251.53,252.4,41926.0,251.68,252.44,251.53,252.4,41926.0
2020-07-09 09:30:00,254.08,256.5,254.08,255.77,64390.0,254.08,256.5,254.08,255.77,64390.0
2020-07-09 09:40:00,255.44,255.97,254.0,255.57,20242.0,255.44,255.97,254.0,255.57,20242.0
2020-07-09 09:50:00,256.0,257.8,255.89,256.98,25111.0,256.0,257.8,255.89,256.98,25111.0
2020-07-09 10:00:00,257.12,258.39,256.81,258.0,24848.0,257.12,258.39,256.81,258.0,24848.0
2020-07-09 10:10:00,258.26,258.8,256.81,256.81,57676.0,258.26,258.8,256.81,256.81,57676.0
2020-07-09 10:20:00,256.82,257.88,256.45,256.86,17611.0,256.82,257.88,256.45,256.86,17611.0
2020-07-09 10:30:00,256.73,257.89,256.59,257.26,11737.0,256.73,257.89,256.59,257.26,11737.0
2020-07-09 10:40:00,257.24,257.26,255.71,256.0,71198.0,257.24,257.26,255.71,256.0,71198.0
2020-07-09 10:50:00,255.97,257.22,254.66,254.81,33176.0,255.97,257.22,254.66,254.81,33176.0
2020-07-09 11:00:00,254.81,256.0,254.37,255.74,31353.0,254.81,256.0,254.37,255.74,31353.0
2020-07-09 11:10:00,255.9,256.4,253.62,253.94,37669.0,255.9,256.4,253.62,253.94,37669.0
2020-07-09 11:20:00,254.0,254.9,253.97,254.76,16217.0,254.0,254.9,253.97,254.76,16217.0
2020-07-09 11:30:00,254.53,255.82,254.53,255.62,3991.0,254.53,255.82,254.53,255.62,3991.0
2020-07-09 11:40:00,255.57,255.81,254.64,255.27,15685.0,255.57,255.81,254.64,255.27,15685.0
2020-07-09 11:50:00,255.29,256.52,255.16,256.52,7932.0,255.29,256.52,255.16,256.52,7932.0
2020-07-09 12:00:00,256.19,257.37,255.8,257.37,7909.0,256.19,257.37,255.8,257.37,7909.0
2020-07-09 12:10:00,257.44,257.5,256.76,257.29,14022.0,257.44,257.5,256.76,257.29,14022.0
2020-07-09 12:20:00,257.25,257.37,256.68,256.78,8168.0,257.25,257.37,256.68,256.78,8168.0
2020-07-09 12:30:00,256.73,257.48,256.73,257.43,8319.0,256.73,257.48,256.73,257.43,8319.0
2020-07-09 12:40:00,257.37,258.11,257.14,257.81,6653.0,257.37,258.11,257.14,257.81,6653.0
2020-07-09 12:50:00,257.98,258.25,257.75,258.2,4345.0,257.98,258.25,257.75,258.2,4345.0
2020-07-09 13:00:00,257.97,258.51,257.87,258.14,6945.0,257.97,258.51,257.87,258.14,6945.0
2020-07-09 13:10:00,258.29,258.78,258.19,258.51,14197.0,258.29,258.78,258.19,258.51,14197.0
2020-07-09 13:20:00,258.49,258.72,257.98,258.65,5635.0,258.49,258.72,257.98,258.65,5635.0
2020-07-09 13:30:00,258.69,258.69,258.3,258.45,4594.0,258.69,258.69,258.3,258.45,4594.0
2020-07-09 13:40:00,258.52,258.62,258.08,258.32,10076.0,258.52,258.62,258.08,258.32,10076.0
2020-07-09 13:50:00,258.37,258.9,258.1,258.62,15868.0,258.37,258.9,258.1,258.62,15868.0
2020-07-09 14:00:00,258.62,259.29,258.5,258.89,38020.0,258.62,259.29,258.5,258.89,38020.0
2020-07-09 14:10:00,258.85,259.57,258.76,259.57,16986.0,258.85,259.57,258.76,259.57,16986.0
2020-07-09 14:20:00,259.72,259.73,258.94,259.12,17383.0,259.72,259.73,258.94,259.12,17383.0
2020-07-09 14:30:00,259.13,259.29,258.78,258.99,18946.0,259.13,259.29,258.78,258.99,18946.0
2020-07-09 14:40:00,259.16,259.71,258.86,259.49,10477.0,259.16,259.71,258.86,259.49,10477.0
2020-07-09 14:50:00,259.47,259.78,259.2,259.65,15251.0,259.47,259.78,259.2,259.65,15251.0
2020-07-09 15:00:00,259.62,259.77,259.45,259.57,17708.0,259.62,259.77,259.45,259.57,17708.0
2020-07-09 15:10:00,259.55,260.61,259.53,259.53,29927.0,259.55,260.61,259.53,259.53,29927.0
2020-07-09 15:20:00,259.44,259.51,259.02,259.02,23113.0,259.44,259.51,259.02,259.02,23113.0
2020-07-09 15:30:00,258.99,259.07,257.83,258.56,20251.0,258.99,259.07,257.83,258.56,20251.0
2020-07-09 15:40:00,258.38,258.89,257.31,257.31,40257.0,258.38,258.89,257.31,257.31,40257.0
2020-07-09 15:50:00,257.21,257.97,256.67,256.7,180953.0,257.21,257.97,256.67,256.7,180953.0
2020-07-10 09:30:00,256.19,258.23,252.37,254.0,49910.0,256.19,258.23,252.37,254.0,49910.0
2020-07-10 09:40:00,254.04,255.7,254.04,254.8,17280.0,254.04,255.7,254.04,254.8,17280.0
2020-07-10 09:50:00,254.54,255.56,253.69,253.83,13275.0,254.54,255.56,253.69,253.83,13275.0
2020-07-10 10:00:00,253.83,253.83,252.47,253.76,9624.0,253.83,253.83,252.47,253.76,9624.0
2020-07-10 10:10:00,253.84,254.49,253.41,253.99,6601.0,253.84,254.49,253.41,253.99,6601.0
2020-07-10 10:20:00,253.74,254.85,253.74,254.17,4364.0,253.74,254.85,253.74,254.17,4364.0
2020-07-10 10:30:00,254.51,254.71,253.5,253.93,5189.0,254.51,254.71,253.5,253.93,5189.0
2020-07-10 10:40:00,254.14,254.23,253.0,253.21,9134.0,254.14,254.23,253.0,253.21,9134.0
2020-07-10 10:50:00,252.91,254.13,252.91,254.01,3674.0,252.91,254.13,252.91,254.01,3674.0
2020-07-10 11:00:00,253.75,254.23,253.21,253.22,6552.0,253.75,254.23,253.21,253.22,6552.0
2020-07-10 11:10:00,253.28,253.9,252.87,253.54,11529.0,253.28,253.9,252.87,253.54,11529.0
2020-07-10 11:20:00,253.5,253.72,253.14,253.15,3315.0,253.5,253.72,253.14,253.15,3315.0
2020-07-10 11:30:00,253.0,253.64,252.9,253.64,2846.0,253.0,253.64,252.9,253.64,2846.0
2020-07-10 11:40:00,253.85,254.18,253.65,253.76,3545.0,253.85,254.18,253.65,253.76,3545.0
2020-07-10 11:50:00,253.67,253.85,253.44,253.64,3374.0,253.67,253.85,253.44,253.64,3374.0
2020-07-10 12:00:00,253.7,253.85,253.0,253.0,5313.0,253.7,253.85,253.0,253.0,5313.0
2020-07-10 12:10:00,253.17,253.39,252.66,252.66,6839.0,253.17,253.39,252.66,252.66,6839.0
2020-07-10 12:20:00,252.63,253.27,252.44,253.13,5880.0,252.63,253.27,252.44,253.13,5880.0
2020-07-10 12:30:00,253.2,253.21,252.89,252.9,5348.0,253.2,253.21,252.89,252.9,5348.0
2020-07-10 12:40:00,252.82,253.35,252.7,253.15,5297.0,252.82,253.35,252.7,253.15,5297.0
2020-07-10 12:50:00,253.06,253.21,252.7,252.85,3776.0,253.06,253.21,252.7,252.85,3776.0
2020-07-10 13:00:00,252.9,252.99,252.67,252.99,4868.0,252.9,252.99,252.67,252.99,4868.0
2020-07-10 13:10:00,252.91,253.46,252.9,253.46,5620.0,252.91,253.46,252.9,253.46,5620.0
2020-07-10 13:20:00,253.46,253.65,253.32,253.33,4291.0,253.46,253.65,253.32,253.33,4291.0
2020-07-10 13:30:00,253.32,253.32,252.93,253.04,1864.0,253.32,253.32,252.93,253.04,1864.0
2020-07-10 13:40:00,253.29,253.44,252.85,252.85,3680.0,253.29,253.44,252.85,252.85,3680.0
2020-07-10 13:50:00,252.92,253.08,252.25,252.33,6661.0,252.92,253.08,252.25,252.33,6661.0
2020-07-10 14:00:00,252.4,252.71,251.76,251.76,9037.0,252.4,252.71,251.76,251.76,9037.0
2020-07-10 14:10:00,251.85,251.86,251.4,251.82,8786.0,251.85,251.86,251.4,251.82,8786.0
2020-07-10 14:20:00,251.6,251.77,251.37,251.67,3747.0,251.6,251.77,251.37,251.67,3747.0
2020-07-10 14:30:00,251.74,251.95,251.59,251.68,3567.0,251.74,251.95,251.59,251.68,3567.0
2020-07-10 14:40:00,251.65,251.77,251.31,251.77,9172.0,251.65,251.77,251.31,251.77,9172.0
2020-07-10 14:50:00,251.63,252.3,251.53,252.3,3499.0,251.63,252.3,251.53,252.3,3499.0
2020-07-10 15:00:00,252.27,252.57,251.87,252.44,5555.0,252.27,252.57,251.87,252.44,5555.0
2020-07-10 15:10:00,252.4,252.8,252.2,252.25,8753.0,252.4,252.8,252.2,252.25,8753.0
2020-07-10 15:20:00,252.37,252.5,252.1,252.1,9565.0,252.37,252.5,252.1,252.1,9565.0
2020-07-10 15:30:00,252.17,252.4,252.01,252.2,11628.0,252.17,252.4,252.01,252.2,11628.0
2020-07-10 15:40:00,252.19,254.22,252.03,254.22,56385.0,252.19,254.22,252.03,254.22,56385.0
2020-07-10 15:50:00,254.34,254.56,253.8,254.17,46605.0,254.34,254.56,253.8,254.17,46605.0
2020-07-13 09:30:00,255.0,258.34,255.0,257.2,43088.0,255.0,258.34,255.0,257.2,43088.0
2020-07-13 09:40:00,257.63,258.83,256.36,257.24,38457.0,257.63,258.83,256.36,257.24,38457.0
2020-07-13 09:50:00,257.29,257.44,256.06,256.54,9904.0,257.29,257.44,256.06,256.54,9904.0
2020-07-13 10:00:00,256.51,256.53,254.8,255.13,11924.0,256.51,256.53,254.8,255.13,11924.0
2020-07-13 10:10:00,255.32,255.68,254.5,254.78,7928.0,255.32,255.68,254.5,254.78,7928.0
2020-07-13 10:20:00,254.52,255.67,254.52,255.37,17476.0,254.52,255.67,254.52,255.37,17476.0
2020-07-13 10:30:00,255.01,255.14,253.97,254.4,12331.0,255.01,255.14,253.97,254.4,12331.0
2020-07-13 10:40:00,254.88,255.6,254.86,255.32,4698.0,254.88,255.6,254.86,255.32,4698.0
2020-07-13 10:50:00,255.25,255.98,254.91,255.98,9106.0,255.25,255.98,254.91,255.98,9106.0
2020-07-13 11:00:00,255.84,257.0,255.35,255.45,11976.0,255.84,257.0,255.35,255.45,11976.0
2020-07-13 11:10:00,255.35,256.53,255.35,256.32,3095.0,255.35,256.53,255.35,256.32,3095.0
2020-07-13 11:20:00,256.11,256.74,255.78,256.42,3662.0,256.11,256.74,255.78,256.42,3662.0
2020-07-13 11:30:00,256.39,256.54,255.71,255.71,5529.0,256.39,256.54,255.71,255.71,5529.0
2020-07-13 11:40:00,255.81,255.97,254.82,255.11,4474.0,255.81,255.97,254.82,255.11,4474.0
2020-07-13 11:50:00,255.3,255.53,254.84,255.34,4701.0,255.3,255.53,254.84,255.34,4701.0
2020-07-13 12:00:00,255.51,255.78,255.08,255.61,6635.0,255.51,255.78,255.08,255.61,6635.0
2020-07-13 12:10:00,255.61,255.8,254.75,255.31,12832.0,255.61,255.8,254.75,255.31,12832.0
2020-07-13 12:20:00,255.36,255.5,255.12,255.5,6429.0,255.36,255.5,255.12,255.5,6429.0
2020-07-13 12:30:00,255.58,255.58,254.38,254.42,5531.0,255.58,255.58,254.38,254.42,5531.0
2020-07-13 12:40:00,254.22,255.04,254.0,254.24,11854.0,254.22,255.04,254.0,254.24,11854.0
2020-07-13 12:50:00,254.22,254.22,253.07,253.17,8574.0,254.22,254.22,253.07,253.17,8574.0
2020-07-13 13:00:00,253.16,253.51,252.5,252.82,9545.0,253.16,253.51,252.5,252.82,9545.0
2020-07-13 13:10:00,252.83,253.04,252.44,253.03,9962.0,252.83,253.04,252.44,253.03,9962.0
2020-07-13 13:20:00,253.09,253.89,252.99,253.7,5078.0,253.09,253.89,252.99,253.7,5078.0
2020-07-13 13:30:00,253.94,253.99,253.3,253.35,4802.0,253.94,253.99,253.3,253.35,4802.0
2020-07-13 13:40:00,253.22,253.27,252.35,252.35,4576.0,253.22,253.27,252.35,252.35,4576.0
2020-07-13 13:50:00,252.42,252.82,252.27,252.27,3898.0,252.42,252.82,252.27,252.27,3898.0
2020-07-13 14:00:00,252.35,252.52,249.35,249.61,43303.0,252.35,252.52,249.35,249.61,43303.0
2020-07-13 14:10:00,249.86,250.21,249.1,249.62,13010.0,249.86,250.21,249.1,249.62,13010.0
2020-07-13 14:20:00,249.89,249.89,246.35,246.73,26738.0,249.89,249.89,246.35,246.73,26738.0
2020-07-13 14:30:00,246.75,247.42,245.01,246.95,26958.0,246.75,247.42,245.01,246.95,26958.0
2020-07-13 14:40:00,247.31,247.31,246.15,246.42,19097.0,247.31,247.31,246.15,246.42,19097.0
2020-07-13 14:50:00,246.74,248.07,246.59,247.52,15163.0,246.74,248.07,246.59,247.52,15163.0
2020-07-13 15:00:00,247.4,247.51,245.12,245.2,13865.0,247.4,247.51,245.12,245.2,13865.0
2020-07-13 15:10:00,245.35,246.2,244.21,244.22,21764.0,245.35,246.2,244.21,244.22,21764.0
2020-07-13 15:20:00,244.18,244.86,242.32,243.18,43074.0,244.18,244.86,242.32,243.18,43074.0
2020-07-13 15:30:00,243.06,243.31,240.66,241.97,62422.0,243.06,243.31,240.66,241.97,62422.0
2020-07-13 15:40:00,242.23,243.71,241.47,241.99,46834.0,242.23,243.71,241.47,241.99,46834.0
2020-07-13 15:50:00,241.36,241.97,240.29,240.62,81029.0,241.36,241.97,240.29,240.62,81029.0
2020-07-14 09:30:00,239.79,245.86,237.0,242.26,62083.0,239.79,245.86,237.0,242.26,62083.0
2020-07-14 09:40:00,243.44,245.08,239.88,240.0,14389.0,243.44,245.08,239.88,240.0,14389.0
2020-07-14 09:50:00,240.12,240.12,235.37,237.68,33543.0,240.12,240.12,235.37,237.68,33543.0
2020-07-14 10:00:00,237.94,238.53,235.34,235.83,33018.0,237.94,238.53,235.34,235.83,33018.0
2020-07-14 10:10:00,236.0,236.01,232.53,233.41,46039.0,236.0,236.01,232.53,233.41,46039.0
2020-07-14 10:20:00,233.48,236.39,233.06,236.12,60168.0,233.48,236.39,233.06,236.12,60168.0
2020-07-14 10:30:00,236.13,238.28,235.89,236.14,23687.0,236.13,238.28,235.89,236.14,23687.0
2020-07-14 10:40:00,236.25,239.2,236.21,239.2,18406.0,236.25,239.2,236.21,239.2,18406.0
2020-07-14 10:50:00,239.23,240.37,238.61,239.42,17837.0,239.23,240.37,238.61,239.42,17837.0
2020-07-14 11:00:00,239.25,239.5,237.36,237.63,9207.0,239.25,239.5,237.36,237.63,9207.0
2020-07-14 11:10:00,237.84,238.88,237.57,238.77,5954.0,237.84,238.88,237.57,238.77,5954.0
2020-07-14 11:20:00,239.0,239.56,238.6,238.96,10680.0,239.0,239.56,238.6,238.96,10680.0
2020-07-14 11:30:00,239.07,239.89,237.76,239.57,9393.0,239.07,239.89,237.76,239.57,9393.0
2020-07-14 11:40:00,238.98,239.97,238.98,239.73,11197.0,238.98,239.97,238.98,239.73,11197.0
2020-07-14 11:50:00,239.59,239.83,238.7,239.47,6908.0,239.59,239.83,238.7,239.47,6908.0
2020-07-14 12:00:00,239.24,239.81,238.38,238.98,9972.0,239.24,239.81,238.38,238.98,9972.0
2020-07-14 12:10:00,239.0,240.34,238.82,240.14,18129.0,239.0,240.34,238.82,240.14,18129.0
2020-07-14 12:20:00,240.3,240.8,239.93,240.02,12781.0,240.3,240.8,239.93,240.02,12781.0
2020-07-14 12:30:00,240.0,240.48,239.7,240.09,5239.0,240.0,240.48,239.7,240.09,5239.0
2020-07-14 12:40:00,240.04,240.31,239.4,240.06,6090.0,240.04,240.31,239.4,240.06,6090.0
2020-07-14 12:50:00,239.83,239.92,239.06,239.24,3068.0,239.83,239.92,239.06,239.24,3068.0
2020-07-14 13:00:00,239.33,239.64,238.95,239.29,4525.0,239.33,239.64,238.95,239.29,4525.0
2020-07-14 13:10:00,239.32,240.15,239.15,240.07,47078.0,239.32,240.15,239.15,240.07,47078.0
2020-07-14 13:20:00,239.85,241.0,239.83,240.57,4060.0,239.85,241.0,239.83,240.57,4060.0
2020-07-14 13:30:00,240.67,242.11,240.48,242.11,9390.0,240.67,242.11,240.48,242.11,9390.0
2020-07-14 13:40:00,242.18,242.65,241.67,242.48,5538.0,242.18,242.65,241.67,242.48,5538.0
2020-07-14 13:50:00,242.18,243.15,241.75,242.42,4589.0,242.18,243.15,241.75,242.42,4589.0
2020-07-14 14:00:00,241.91,243.08,241.76,241.87,6578.0,241.91,243.08,241.76,241.87,6578.0
2020-07-14 14:10:00,242.16,243.05,241.89,243.05,6858.0,242.16,243.05,241.89,243.05,6858.0
2020-07-14 14:20:00,242.8,243.15,242.49,242.99,15439.0,242.8,243.15,242.49,242.99,15439.0
2020-07-14 14:30:00,243.07,243.07,241.93,242.14,7145.0,243.07,243.07,241.93,242.14,7145.0
2020-07-14 14:40:00,242.31,242.31,240.87,241.0,7980.0,242.31,242.31,240.87,241.0,7980.0
2020-07-14 14:50:00,241.07,241.42,240.6,241.04,23719.0,241.07,241.42,240.6,241.04,23719.0
2020-07-14 15:00:00,241.24,241.29,239.83,240.26,6510.0,241.24,241.29,239.83,240.26,6510.0
2020-07-14 15:10:00,240.15,240.74,240.09,240.51,7191.0,240.15,240.74,240.09,240.51,7191.0
2020-07-14 15:20:00,240.48,242.08,240.48,241.63,7104.0,240.48,242.08,240.48,241.63,7104.0
2020-07-14 15:30:00,241.35,242.49,241.31,242.41,7826.0,241.35,242.49,241.31,242.41,7826.0
2020-07-14 15:40:00,242.54,243.37,242.54,243.26,12047.0,242.54,243.37,242.54,243.26,12047.0
2020-07-14 15:50:00,243.49,244.8,243.49,244.47,69442.0,243.49,244.8,243.49,244.47,69442.0
2020-07-15 09:30:00,246.35,246.62,244.39,244.94,35182.0,246.35,246.62,244.39,244.94,35182.0
2020-07-15 09:40:00,244.92,247.94,244.75,247.63,9253.0,244.92,247.94,244.75,247.63,9253.0
2020-07-15 09:50:00,247.55,247.95,245.67,245.82,7324.0,247.55,247.95,245.67,245.82,7324.0
2020-07-15 10:00:00,246.62,248.16,246.1,247.5,7543.0,246.62,248.16,246.1,247.5,7543.0
2020-07-15 10:10:00,247.67,247.7,246.68,247.47,28899.0,247.67,247.7,246.68,247.47,28899.0
2020-07-15 10:20:00,247.95,248.67,247.62,248.14,9979.0,247.95,248.67,247.62,248.14,9979.0
2020-07-15 10:30:00,248.32,248.66,247.81,248.34,8302.0,248.32,248.66,247.81,248.34,8302.0
2020-07-15 10:40:00,248.62,249.46,248.11,249.46,8496.0,248.62,249.46,248.11,249.46,8496.0
2020-07-15 10:50:00,249.38,249.84,248.01,248.18,42963.0,249.38,249.84,248.01,248.18,42963.0
2020-07-15 11:00:00,248.19,248.33,247.32,247.59,8453.0,248.19,248.33,247.32,247.59,8453.0
2020-07-15 11:10:00,247.72,248.36,247.45,247.89,23019.0,247.72,248.36,247.45,247.89,23019.0
2020-07-15 11:20:00,247.96,248.2,247.26,248.15,6483.0,247.96,248.2,247.26,248.15,6483.0
2020-07-15 11:30:00,248.02,248.05,246.46,246.88,7648.0,248.02,248.05,246.46,246.88,7648.0
2020-07-15 11:40:00,246.71,247.87,246.51,246.51,4904.0,246.71,247.87,246.51,246.51,4904.0
2020-07-15 11:50:00,246.57,247.55,246.56,246.76,5066.0,246.57,247.55,246.56,246.76,5066.0
2020-07-15 12:00:00,246.48,246.6,245.63,246.22,9136.0,246.48,246.6,245.63,246.22,9136.0
2020-07-15 12:10:00,246.03,246.74,245.79,246.3,5962.0,246.03,246.74,245.79,246.3,5962.0
2020-07-15 12:20:00,246.38,247.02,245.66,246.0,16647.0,246.38,247.02,245.66,246.0,16647.0
2020-07-15 12:30:00,246.05,246.37,245.25,245.66,8747.0,246.05,246.37,245.25,245.66,8747.0
2020-07-15 12:40:00,245.8,247.15,245.65,246.91,11297.0,245.8,247.15,245.65,246.91,11297.0
2020-07-15 12:50:00,246.9,247.86,246.86,247.76,2192.0,246.9,247.86,246.86,247.76,2192.0
2020-07-15 13:00:00,247.9,247.91,246.83,247.57,5424.0,247.9,247.91,246.83,247.57,5424.0
2020-07-15 13:10:00,247.99,248.31,247.39,247.39,5117.0,247.99,248.31,247.39,247.39,5117.0
2020-07-15 13:20:00,247.63,247.64,246.62,246.73,3851.0,247.63,247.64,246.62,246.73,3851.0
2020-07-15 13:30:00,246.63,247.62,246.63,247.29,6642.0,246.63,247.62,246.63,247.29,6642.0
2020-07-15 13:40:00,247.37,247.43,247.19,247.41,1462.0,247.37,247.43,247.19,247.41,1462.0
2020-07-15 13:50:00,247.17,247.42,246.77,246.99,3114.0,247.17,247.42,246.77,246.99,3114.0
2020-07-15 14:00:00,246.55,247.89,246.55,247.36,5734.0,246.55,247.89,246.55,247.36,5734.0
2020-07-15 14:10:00,247.54,247.81,247.39,247.57,5470.0,247.54,247.81,247.39,247.57,5470.0
2020-07-15 14:20:00,247.49,247.74,246.88,247.7,11409.0,247.49,247.74,246.88,247.7,11409.0
2020-07-15 14:30:00,247.74,248.14,247.42,247.44,2027.0,247.74,248.14,247.42,247.44,2027.0
2020-07-15 14:40:00,247.54,247.54,246.88,247.01,4376.0,247.54,247.54,246.88,247.01,4376.0
2020-07-15 14:50:00,246.92,246.96,246.46,246.89,5367.0,246.92,246.96,246.46,246.89,5367.0
2020-07-15 15:00:00,246.79,247.14,246.32,246.76,3951.0,246.79,247.14,246.32,246.76,3951.0
2020-07-15 15:10:00,246.37,246.97,246.22,246.79,4401.0,246.37,246.97,246.22,246.79,4401.0
2020-07-15 15:20:00,246.79,247.29,246.56,247.18,6679.0,246.79,247.29,246.56,247.18,6679.0
2020-07-15 15:30:00,247.29,247.78,247.29,247.6,8627.0,247.29,247.78,247.29,247.6,8627.0
2020-07-15 15:40:00,247.57,247.8,247.0,247.71,13509.0,247.57,247.8,247.0,247.71,13509.0
2020-07-15 15:50:00,247.64,247.89,246.85,247.57,27880.0,247.64,247.89,246.85,247.57,27880.0
2020-07-16 09:30:00,246.19,246.5,244.5,246.5,15693.0,246.19,246.5,244.5,246.5,15693.0
2020-07-16 09:40:00,246.95,246.95,245.4,246.17,14147.0,246.95,246.95,245.4,246.17,14147.0
2020-07-16 09:50:00,246.17,246.19,244.03,244.73,4315.0,246.17,246.19,244.03,244.73,4315.0
2020-07-16 10:00:00,244.04,244.04,242.27,243.06,6368.0,244.04,244.04,242.27,243.06,6368.0
2020-07-16 10:10:00,243.35,243.57,242.28,242.97,11671.0,243.35,243.57,242.28,242.97,11671.0
2020-07-16 10:20:00,242.7,243.65,242.15,243.16,5152.0,242.7,243.65,242.15,243.16,5152.0
2020-07-16 10:30:00,243.31,243.85,242.54,242.83,3744.0,243.31,243.85,242.54,242.83,3744.0
2020-07-16 10:40:00,242.72,243.25,241.63,241.91,5985.0,242.72,243.25,241.63,241.91,5985.0
2020-07-16 10:50:00,241.76,242.18,240.23,241.03,5142.0,241.76,242.18,240.23,241.03,5142.0
2020-07-16 11:00:00,241.09,241.09,239.65,240.9,12436.0,241.09,241.09,239.65,240.9,12436.0
2020-07-16 11:10:00,240.3,241.0,240.15,240.71,8389.0,240.3,241.0,240.15,240.71,8389.0
2020-07-16 11:20:00,240.88,241.66,240.72,241.12,7592.0,240.88,241.66,240.72,241.12,7592.0
2020-07-16 11:30:00,241.16,242.12,241.1,241.99,4769.0,241.16,242.12,241.1,241.99,4769.0
2020-07-16 11:40:00,242.08,242.42,241.7,242.03,5148.0,242.08,242.42,241.7,242.03,5148.0
2020-07-16 11:50:00,242.2,242.49,241.83,242.38,14860.0,242.2,242.49,241.83,242.38,14860.0
2020-07-16 12:00:00,242.34,242.6,242.01,242.6,12551.0,242.34,242.6,242.01,242.6,12551.0
2020-07-16 12:10:00,242.61,242.78,242.23,242.26,9598.0,242.61,242.78,242.23,242.26,9598.0
2020-07-16 12:20:00,242.17,242.25,241.66,241.69,13397.0,242.17,242.25,241.66,241.69,13397.0
2020-07-16 12:30:00,241.73,243.46,241.72,243.22,9505.0,241.73,243.46,241.72,243.22,9505.0
2020-07-16 12:40:00,243.24,243.79,242.96,243.3,14082.0,243.24,243.79,242.96,243.3,14082.0
2020-07-16 12:50:00,243.45,244.19,243.45,243.84,4800.0,243.45,244.19,243.45,243.84,4800.0
2020-07-16 13:00:00,243.82,244.63,243.82,244.63,5949.0,243.82,244.63,243.82,244.63,5949.0
2020-07-16 13:10:00,244.52,244.93,244.33,244.33,5794.0,244.52,244.93,244.33,244.33,5794.0
2020-07-16 13:20:00,244.44,244.74,243.66,244.65,28987.0,244.44,244.74,243.66,244.65,28987.0
2020-07-16 13:30:00,244.72,244.85,244.31,244.56,4782.0,244.72,244.85,244.31,244.56,4782.0
2020-07-16 13:40:00,244.76,245.43,244.38,245.18,5093.0,244.76,245.43,244.38,245.18,5093.0
2020-07-16 13:50:00,245.09,245.57,244.96,245.05,3066.0,245.09,245.57,244.96,245.05,3066.0
2020-07-16 14:00:00,244.88,245.54,244.82,245.41,18284.0,244.88,245.54,244.82,245.41,18284.0
2020-07-16 14:10:00,245.49,245.75,245.46,245.68,3149.0,245.49,245.75,245.46,245.68,3149.0
2020-07-16 14:20:00,245.7,246.1,245.6,245.86,2709.0,245.7,246.1,245.6,245.86,2709.0
2020-07-16 14:30:00,245.98,246.44,245.8,246.1,23926.0,245.98,246.44,245.8,246.1,23926.0
2020-07-16 14:40:00,246.11,246.25,245.7,245.86,6162.0,246.11,246.25,245.7,245.86,6162.0
2020-07-16 14:50:00,245.53,245.79,244.97,244.98,13133.0,245.53,245.79,244.97,244.98,13133.0
2020-07-16 15:00:00,244.71,245.59,244.63,245.55,3200.0,244.71,245.59,244.63,245.55,3200.0
2020-07-16 15:10:00,245.2,245.52,245.12,245.28,12220.0,245.2,245.52,245.12,245.28,12220.0
2020-07-16 15:20:00,245.34,245.51,244.99,245.51,7456.0,245.34,245.51,244.99,245.51,7456.0
2020-07-16 15:30:00,245.51,246.32,245.41,246.16,10261.0,245.51,246.32,245.41,246.16,10261.0
2020-07-16 15:40:00,246.21,246.3,245.65,245.65,7439.0,246.21,246.3,245.65,245.65,7439.0
2020-07-16 15:50:00,245.6,246.25,245.42,246.25,38512.0,245.6,246.25,245.42,246.25,38512.0
2020-07-17 09:30:00,248.0,248.5,247.6,247.85,33069.0,248.0,248.5,247.6,247.85,33069.0
2020-07-17 09:40:00,248.01,248.25,246.28,247.37,30581.0,248.01,248.25,246.28,247.37,30581.0
2020-07-17 09:50:00,247.12,248.5,246.99,247.72,8143.0,247.12,248.5,246.99,247.72,8143.0
2020-07-17 10:00:00,247.29,248.45,246.71,248.02,12969.0,247.29,248.45,246.71,248.02,12969.0
2020-07-17 10:10:00,247.75,248.13,246.96,247.53,8196.0,247.75,248.13,246.96,247.53,8196.0
2020-07-17 10:20:00,247.82,248.06,247.13,247.25,11038.0,247.82,248.06,247.13,247.25,11038.0
2020-07-17 10:30:00,247.5,248.13,246.92,247.77,9552.0,247.5,248.13,246.92,247.77,9552.0
2020-07-17 10:40:00,247.72,247.92,247.05,247.57,6006.0,247.72,247.92,247.05,247.57,6006.0
2020-07-17 10:50:00,247.56,248.56,247.55,248.43,5025.0,247.56,248.56,247.55,248.43,5025.0
2020-07-17 11:00:00,248.36,249.71,248.24,249.71,8766.0,248.36,249.71,248.24,249.71,8766.0
2020-07-17 11:10:00,249.79,249.99,248.62,249.55,8622.0,249.79,249.99,248.62,249.55,8622.0
2020-07-17 11:20:00,249.69,249.83,249.03,249.83,2427.0,249.69,249.83,249.03,249.83,2427.0
2020-07-17 11:30:00,249.83,249.83,249.36,249.81,4832.0,249.83,249.83,249.36,249.81,4832.0
2020-07-17 11:40:00,249.74,250.48,249.69,249.81,10884.0,249.74,250.48,249.69,249.81,10884.0
2020-07-17 11:50:00,249.69,251.4,249.69,251.14,9744.0,249.69,251.4,249.69,251.14,9744.0
2020-07-17 12:00:00,251.04,251.94,251.04,251.94,8043.0,251.04,251.94,251.04,251.94,8043.0
2020-07-17 12:10:00,251.81,251.96,251.0,251.11,7333.0,251.81,251.96,251.0,251.11,7333.0
2020-07-17 12:20:00,251.29,251.84,250.63,251.84,11369.0,251.29,251.84,250.63,251.84,11369.0
2020-07-17 12:30:00,251.78,251.97,251.14,251.33,5466.0,251.78,251.97,251.14,251.33,5466.0
2020-07-17 12:40:00,251.32,251.79,251.22,251.35,5172.0,251.32,251.79,251.22,251.35,5172.0
2020-07-17 12:50:00,251.69,251.84,250.9,251.07,2966.0,251.69,251.84,250.9,251.07,2966.0
2020-07-17 13:00:00,250.81,251.5,250.55,251.46,5696.0,250.81,251.5,250.55,251.46,5696.0
2020-07-17 13:10:00,251.65,251.66,250.27,250.57,7612.0,251.65,251.66,250.27,250.57,7612.0
2020-07-17 13:20:00,250.45,250.92,250.33,250.75,3343.0,250.45,250.92,250.33,250.75,3343.0
2020-07-17 13:30:00,250.82,250.82,250.26,250.47,4670.0,250.82,250.82,250.26,250.47,4670.0
2020-07-17 13:40:00,250.49,250.76,250.25,250.5,3796.0,250.49,250.76,250.25,250.5,3796.0
2020-07-17 13:50:00,250.38,250.66,249.98,250.45,5165.0,250.38,250.66,249.98,250.45,5165.0
2020-07-17 14:00:00,250.94,251.42,250.65,251.4,3405.0,250.94,251.42,250.65,251.4,3405.0
2020-07-17 14:10:00,251.53,251.93,251.51,251.91,3257.0,251.53,251.93,251.51,251.91,3257.0
2020-07-17 14:20:00,251.76,252.27,251.49,251.92,7751.0,251.76,252.27,251.49,251.92,7751.0
2020-07-17 14:30:00,251.87,251.88,251.29,251.68,2872.0,251.87,251.88,251.29,251.68,2872.0
2020-07-17 14:40:00,251.69,251.94,251.63,251.85,3526.0,251.69,251.94,251.63,251.85,3526.0
2020-07-17 14:50:00,251.83,252.32,251.7,251.74,4445.0,251.83,252.32,251.7,251.74,4445.0
2020-07-17 15:00:00,251.71,251.71,251.04,251.09,11844.0,251.71,251.71,251.04,251.09,11844.0
2020-07-17 15:10:00,251.21,251.85,251.01,251.59,16856.0,251.21,251.85,251.01,251.59,16856.0
2020-07-17 15:20:00,251.72,251.72,251.12,251.12,10765.0,251.72,251.72,251.12,251.12,10765.0
2020-07-17 15:30:00,251.16,251.61,251.08,251.46,12273.0,251.16,251.61,251.08,251.46,12273.0
2020-07-17 15:40:00,251.34,251.83,250.85,250.99,23983.0,251.34,251.83,250.85,250.99,23983.0
2020-07-17 15:50:00,250.95,250.95,250.11,250.47,70213.0,250.95,250.95,250.11,250.47,70213.0
2020-07-20 09:30:00,252.0,254.1,252.0,252.99,27450.0,252.0,254.1,252.0,252.99,27450.0
2020-07-20 09:40:00,252.79,255.39,252.01,253.73,18437.0,252.79,255.39,252.01,253.73,18437.0
2020-07-20 09:50:00,253.84,255.82,253.83,254.75,20294.0,253.84,255.82,253.83,254.75,20294.0
2020-07-20 10:00:00,254.92,255.74,254.32,255.58,18242.0,254.92,255.74,254.32,255.58,18242.0
2020-07-20 10:10:00,255.28,255.75,254.85,255.75,16003.0,255.28,255.75,254.85,255.75,16003.0
2020-07-20 10:20:00,255.98,257.75,255.8,257.5,15730.0,255.98,257.75,255.8,257.5,15730.0
2020-07-20 10:30:00,257.52,257.88,256.84,257.62,12252.0,257.52,257.88,256.84,257.62,12252.0
2020-07-20 10:40:00,257.75,258.43,257.54,257.9,18038.0,257.75,258.43,257.54,257.9,18038.0
2020-07-20 10:50:00,257.8,258.66,257.31,258.1,13857.0,257.8,258.66,257.31,258.1,13857.0
2020-07-20 11:00:00,258.13,258.15,257.27,257.49,8861.0,258.13,258.15,257.27,257.49,8861.0
2020-07-20 11:10:00,257.49,258.87,257.49,258.29,20861.0,257.49,258.87,257.49,258.29,20861.0
2020-07-20 11:20:00,258.55,259.01,258.07,258.82,12245.0,258.55,259.01,258.07,258.82,12245.0
2020-07-20 11:30:00,258.77,259.15,258.48,259.13,8633.0,258.77,259.15,258.48,259.13,8633.0
2020-07-20 11:40:00,259.0,259.3,258.57,258.57,8450.0,259.0,259.3,258.57,258.57,8450.0
2020-07-20 11:50:00,258.51,259.06,258.37,259.06,6925.0,258.51,259.06,258.37,259.06,6925.0
2020-07-20 12:00:00,258.99,259.47,258.4,259.28,9414.0,258.99,259.47,258.4,259.28,9414.0
2020-07-20 12:10:00,259.56,259.66,259.16,259.5,6323.0,259.56,259.66,259.16,259.5,6323.0
2020-07-20 12:20:00,259.44,260.05,259.31,259.34,17201.0,259.44,260.05,259.31,259.34,17201.0
2020-07-20 12:30:00,259.49,260.23,259.35,260.23,16581.0,259.49,260.23,259.35,260.23,16581.0
2020-07-20 12:40:00,260.25,260.5,259.33,259.51,12162.0,260.25,260.5,259.33,259.51,12162.0
2020-07-20 12:50:00,259.39,260.18,259.04,260.06,10810.0,259.39,260.18,259.04,260.06,10810.0
2020-07-20 13:00:00,260.03,260.39,259.94,260.38,6804.0,260.03,260.39,259.94,260.38,6804.0
2020-07-20 13:10:00,260.34,260.66,260.14,260.59,23499.0,260.34,260.66,260.14,260.59,23499.0
2020-07-20 13:20:00,260.42,260.85,259.45,259.45,6140.0,260.42,260.85,259.45,259.45,6140.0
2020-07-20 13:30:00,259.65,259.76,259.27,259.28,3700.0,259.65,259.76,259.27,259.28,3700.0
2020-07-20 13:40:00,259.65,260.11,259.65,260.05,5808.0,259.65,260.11,259.65,260.05,5808.0
2020-07-20 13:50:00,259.99,260.02,258.91,259.12,14373.0,259.99,260.02,258.91,259.12,14373.0
2020-07-20 14:00:00,259.14,259.95,259.13,259.95,4794.0,259.14,259.95,259.13,259.95,4794.0
2020-07-20 14:10:00,259.95,260.43,259.84,260.43,5065.0,259.95,260.43,259.84,260.43,5065.0
2020-07-20 14:20:00,260.4,260.48,259.83,260.12,5855.0,260.4,260.48,259.83,260.12,5855.0
2020-07-20 14:30:00,260.09,260.32,259.89,260.0,6376.0,260.09,260.32,259.89,260.0,6376.0
2020-07-20 14:40:00,260.09,260.67,259.95,260.5,5949.0,260.09,260.67,259.95,260.5,5949.0
2020-07-20 14:50:00,260.53,260.74,260.4,260.59,11674.0,260.53,260.74,260.4,260.59,11674.0
2020-07-20 15:00:00,260.64,260.71,260.37,260.53,6205.0,260.64,260.71,260.37,260.53,6205.0
2020-07-20 15:10:00,260.46,260.87,260.27,260.66,5771.0,260.46,260.87,260.27,260.66,5771.0
2020-07-20 15:20:00,260.77,260.96,260.5,260.71,7035.0,260.77,260.96,260.5,260.71,7035.0
2020-07-20 15:30:00,260.8,261.09,260.34,260.48,19236.0,260.8,261.09,260.34,260.48,19236.0
2020-07-20 15:40:00,260.75,261.47,260.46,261.47,29501.0,260.75,261.47,260.46,261.47,29501.0
2020-07-20 15:50:00,261.49,261.97,261.31,261.61,75875.0,261.49,261.97,261.31,261.61,75875.0
2020-07-21 09:30:00,263.52,263.64,257.06,260.06,65978.0,263.52,263.64,257.06,260.06,65978.0
2020-07-21 09:40:00,259.59,260.59,256.18,258.84,29468.0,259.59,260.59,256.18,258.84,29468.0
2020-07-21 09:50:00,258.51,258.82,257.18,257.5,10560.0,258.51,258.82,257.18,257.5,10560.0
2020-07-21 10:00:00,257.76,258.64,256.51,257.24,17295.0,257.76,258.64,256.51,257.24,17295.0
2020-07-21 10:10:00,257.83,260.7,256.78,260.21,6900.0,257.83,260.7,256.78,260.21,6900.0
2020-07-21 10:20:00,260.18,260.18,258.03,258.57,17408.0,260.18,260.18,258.03,258.57,17408.0
2020-07-21 10:30:00,258.4,260.01,258.4,258.92,6700.0,258.4,260.01,258.4,258.92,6700.0
2020-07-21 10:40:00,258.89,259.28,257.98,258.01,7979.0,258.89,259.28,257.98,258.01,7979.0
2020-07-21 10:50:00,258.25,259.13,257.51,258.05,25389.0,258.25,259.13,257.51,258.05,25389.0
2020-07-21 11:00:00,258.1,259.16,257.84,258.42,14012.0,258.1,259.16,257.84,258.42,14012.0
2020-07-21 11:10:00,258.4,258.88,257.68,258.53,12977.0,258.4,258.88,257.68,258.53,12977.0
2020-07-21 11:20:00,258.52,259.09,257.99,258.48,11673.0,258.52,259.09,257.99,258.48,11673.0
2020-07-21 11:30:00,258.53,258.8,257.44,257.44,10725.0,258.53,258.8,257.44,257.44,10725.0
2020-07-21 11:40:00,257.37,257.62,255.62,256.32,11463.0,257.37,257.62,255.62,256.32,11463.0
2020-07-21 11:50:00,255.87,256.72,254.74,255.76,11350.0,255.87,256.72,254.74,255.76,11350.0
2020-07-21 12:00:00,255.96,255.96,254.86,255.72,11436.0,255.96,255.96,254.86,255.72,11436.0
2020-07-21 12:10:00,255.71,256.73,255.56,256.64,4517.0,255.71,256.73,255.56,256.64,4517.0
2020-07-21 12:20:00,256.55,256.91,255.82,256.1,8769.0,256.55,256.91,255.82,256.1,8769.0
2020-07-21 12:30:00,256.37,256.8,256.24,256.61,7311.0,256.37,256.8,256.24,256.61,7311.0
2020-07-21 12:40:00,256.1,256.42,255.65,255.65,2445.0,256.1,256.42,255.65,255.65,2445.0
2020-07-21 12:50:00,255.74,257.32,255.74,257.31,4065.0,255.74,257.32,255.74,257.31,4065.0
2020-07-21 13:00:00,257.55,257.75,257.03,257.52,5424.0,257.55,257.75,257.03,257.52,5424.0
2020-07-21 13:10:00,257.48,258.02,257.12,257.77,5522.0,257.48,258.02,257.12,257.77,5522.0
2020-07-21 13:20:00,257.9,258.33,257.58,258.28,3846.0,257.9,258.33,257.58,258.28,3846.0
2020-07-21 13:30:00,258.33,259.37,258.25,258.91,8039.0,258.33,259.37,258.25,258.91,8039.0
2020-07-21 13:40:00,259.09,259.68,258.91,259.46,2200.0,259.09,259.68,258.91,259.46,2200.0
2020-07-21 13:50:00,259.31,259.97,258.88,258.97,12247.0,259.31,259.97,258.88,258.97,12247.0
2020-07-21 14:00:00,259.01,259.6,258.79,259.6,5021.0,259.01,259.6,258.79,259.6,5021.0
2020-07-21 14:10:00,259.81,259.97,258.98,258.98,6643.0,259.81,259.97,258.98,258.98,6643.0
2020-07-21 14:20:00,258.98,259.41,258.68,259.28,4966.0,258.98,259.41,258.68,259.28,4966.0
2020-07-21 14:30:00,259.2,259.2,258.24,258.38,6154.0,259.2,259.2,258.24,258.38,6154.0
2020-07-21 14:40:00,258.1,258.48,258.1,258.38,2863.0,258.1,258.48,258.1,258.38,2863.0
2020-07-21 14:50:00,258.3,258.43,257.84,258.07,2706.0,258.3,258.43,257.84,258.07,2706.0
2020-07-21 15:00:00,258.16,258.28,257.63,257.63,7371.0,258.16,258.28,257.63,257.63,7371.0
2020-07-21 15:10:00,257.6,257.6,256.82,257.12,6795.0,257.6,257.6,256.82,257.12,6795.0
2020-07-21 15:20:00,257.23,257.77,256.98,257.31,5239.0,257.23,257.77,256.98,257.31,5239.0
2020-07-21 15:30:00,257.61,257.65,256.95,257.16,7734.0,257.61,257.65,256.95,257.16,7734.0
2020-07-21 15:40:00,257.04,257.93,256.95,257.32,6513.0,257.04,257.93,256.95,257.32,6513.0
2020-07-21 15:50:00,257.23,257.62,256.56,257.0,38772.0,257.23,257.62,256.56,257.0,38772.0
2020-07-22 09:30:00,260.0,260.0,258.12,258.26,23690.0,260.0,260.0,258.12,258.26,23690.0
2020-07-22 09:40:00,259.19,260.99,259.01,260.02,15087.0,259.19,260.99,259.01,260.02,15087.0
2020-07-22 09:50:00,260.05,262.24,260.04,261.53,9056.0,260.05,262.24,260.04,261.53,9056.0
2020-07-22 10:00:00,262.33,262.87,261.44,261.64,25199.0,262.33,262.87,261.44,261.64,25199.0
2020-07-22 10:10:00,261.96,262.37,261.16,261.8,14633.0,261.96,262.37,261.16,261.8,14633.0
2020-07-22 10:20:00,261.82,261.83,260.56,261.0,13193.0,261.82,261.83,260.56,261.0,13193.0
2020-07-22 10:30:00,260.51,260.93,259.56,259.9,6135.0,260.51,260.93,259.56,259.9,6135.0
2020-07-22 10:40:00,259.47,259.52,258.0,258.1,45060.0,259.47,259.52,258.0,258.1,45060.0
2020-07-22 10:50:00,257.42,257.87,255.81,257.51,51328.0,257.42,257.87,255.81,257.51,51328.0
2020-07-22 11:00:00,257.53,258.0,256.61,257.55,8028.0,257.53,258.0,256.61,257.55,8028.0
2020-07-22 11:10:00,257.85,257.96,256.28,257.54,13246.0,257.85,257.96,256.28,257.54,13246.0
2020-07-22 11:20:00,257.8,259.49,257.8,259.49,3413.0,257.8,259.49,257.8,259.49,3413.0
2020-07-22 11:30:00,259.37,259.62,258.86,258.96,3479.0,259.37,259.62,258.86,258.96,3479.0
2020-07-22 11:40:00,259.07,259.92,258.91,258.94,7996.0,259.07,259.92,258.91,258.94,7996.0
2020-07-22 11:50:00,258.77,259.13,258.51,259.04,3142.0,258.77,259.13,258.51,259.04,3142.0
2020-07-22 12:00:00,258.87,258.95,258.42,258.6,4737.0,258.87,258.95,258.42,258.6,4737.0
2020-07-22 12:10:00,258.83,259.7,258.83,259.15,9202.0,258.83,259.7,258.83,259.15,9202.0
2020-07-22 12:20:00,259.19,259.49,258.24,258.35,7612.0,259.19,259.49,258.24,258.35,7612.0
2020-07-22 12:30:00,258.19,258.73,257.83,258.04,5241.0,258.19,258.73,257.83,258.04,5241.0
2020-07-22 12:40:00,258.04,258.74,257.45,258.74,2917.0,258.04,258.74,257.45,258.74,2917.0
2020-07-22 12:50:00,258.68,258.69,257.63,258.0,7041.0,258.68,258.69,257.63,258.0,7041.0
2020-07-22 13:00:00,257.83,258.11,257.66,258.11,4515.0,257.83,258.11,257.66,258.11,4515.0
2020-07-22 13:10:00,258.33,259.03,258.33,258.41,2450.0,258.33,259.03,258.33,258.41,2450.0
2020-07-22 13:20:00,259.45,259.45,258.89,258.99,2936.0,259.45,259.45,258.89,258.99,2936.0
2020-07-22 13:30:00,258.88,259.03,258.22,258.63,1973.0,258.88,259.03,258.22,258.63,1973.0
2020-07-22 13:40:00,258.64,258.79,257.89,258.05,1905.0,258.64,258.79,257.89,258.05,1905.0
2020-07-22 13:50:00,257.38,257.77,256.58,256.63,8310.0,257.38,257.77,256.58,256.63,8310.0
2020-07-22 14:00:00,256.77,257.75,256.77,257.07,4184.0,256.77,257.75,256.77,257.07,4184.0
2020-07-22 14:10:00,257.08,257.66,256.71,257.43,4720.0,257.08,257.66,256.71,257.43,4720.0
2020-07-22 14:20:00,257.41,257.58,257.06,257.32,6118.0,257.41,257.58,257.06,257.32,6118.0
2020-07-22 14:30:00,257.43,257.54,256.94,257.11,7785.0,257.43,257.54,256.94,257.11,7785.0
2020-07-22 14:40:00,257.1,257.32,256.91,257.31,3801.0,257.1,257.32,256.91,257.31,3801.0
2020-07-22 14:50:00,257.25,257.29,256.14,256.15,11502.0,257.25,257.29,256.14,256.15,11502.0
2020-07-22 15:00:00,256.28,256.61,255.96,256.53,10536.0,256.28,256.61,255.96,256.53,10536.0
2020-07-22 15:10:00,256.75,258.01,256.71,257.45,5563.0,256.75,258.01,256.71,257.45,5563.0
2020-07-22 15:20:00,257.82,257.82,257.06,257.12,2303.0,257.82,257.82,257.06,257.12,2303.0
2020-07-22 15:30:00,257.03,258.28,256.91,258.28,7634.0,257.03,258.28,256.91,258.28,7634.0
2020-07-22 15:40:00,257.97,258.96,257.89,258.96,6272.0,257.97,258.96,257.89,258.96,6272.0
2020-07-22 15:50:00,258.93,259.18,258.42,258.65,31842.0,258.93,259.18,258.42,258.65,31842.0
2020-07-23 09:30:00,259.95,261.99,259.15,261.99,18996.0,259.95,261.99,259.15,261.99,18996.0
2020-07-23 09:40:00,261.75,263.25,261.55,263.25,8079.0,261.75,263.25,261.55,263.25,8079.0
2020-07-23 09:50:00,262.62,263.2,260.83,261.88,8662.0,262.62,263.2,260.83,261.88,8662.0
2020-07-23 10:00:00,261.96,262.11,260.11,260.11,10056.0,261.96,262.11,260.11,260.11,10056.0
2020-07-23 10:10:00,260.0,261.12,260.0,260.01,10100.0,260.0,261.12,260.0,260.01,10100.0
2020-07-23 10:20:00,260.6,261.66,260.2,261.33,19111.0,260.6,261.66,260.2,261.33,19111.0
2020-07-23 10:30:00,261.11,262.59,261.11,262.24,4635.0,261.11,262.59,261.11,262.24,4635.0
2020-07-23 10:40:00,262.78,263.26,261.92,262.94,15050.0,262.78,263.26,261.92,262.94,15050.0
2020-07-23 10:50:00,263.01,263.05,261.61,261.63,5233.0,263.01,263.05,261.61,261.63,5233.0
2020-07-23 11:00:00,261.64,261.64,260.04,261.25,13139.0,261.64,261.64,260.04,261.25,13139.0
2020-07-23 11:10:00,261.38,263.24,261.18,262.55,11504.0,261.38,263.24,261.18,262.55,11504.0
2020-07-23 11:20:00,262.76,262.84,261.22,261.69,13911.0,262.76,262.84,261.22,261.69,13911.0
2020-07-23 11:30:00,261.91,262.57,261.64,262.27,7595.0,261.91,262.57,261.64,262.27,7595.0
2020-07-23 11:40:00,262.27,262.59,261.64,261.78,3900.0,262.27,262.59,261.64,261.78,3900.0
2020-07-23 11:50:00,261.78,261.78,260.37,260.55,8739.0,261.78,261.78,260.37,260.55,8739.0
2020-07-23 12:00:00,260.25,260.95,259.22,259.22,7280.0,260.25,260.95,259.22,259.22,7280.0
2020-07-23 12:10:00,259.1,259.44,258.7,258.83,4572.0,259.1,259.44,258.7,258.83,4572.0
2020-07-23 12:20:00,258.5,259.0,258.01,258.41,15748.0,258.5,259.0,258.01,258.41,15748.0
2020-07-23 12:30:00,258.36,258.51,256.48,256.66,12641.0,258.36,258.51,256.48,256.66,12641.0
2020-07-23 12:40:00,257.03,257.44,256.57,256.57,4423.0,257.03,257.44,256.57,256.57,4423.0
2020-07-23 12:50:00,256.54,256.68,255.34,256.47,11646.0,256.54,256.68,255.34,256.47,11646.0
2020-07-23 13:00:00,256.78,257.98,256.66,257.45,4707.0,256.78,257.98,256.66,257.45,4707.0
2020-07-23 13:10:00,257.45,257.56,256.75,256.75,2991.0,257.45,257.56,256.75,256.75,2991.0
2020-07-23 13:20:00,256.79,256.88,255.18,255.75,31721.0,256.79,256.88,255.18,255.75,31721.0
2020-07-23 13:30:00,255.5,255.64,254.5,255.3,11379.0,255.5,255.64,254.5,255.3,11379.0
2020-07-23 13:40:00,255.22,255.25,254.0,254.0,11641.0,255.22,255.25,254.0,254.0,11641.0
2020-07-23 13:50:00,253.8,254.2,253.31,253.98,4706.0,253.8,254.2,253.31,253.98,4706.0
2020-07-23 14:00:00,254.22,254.24,253.0,253.24,8188.0,254.22,254.24,253.0,253.24,8188.0
2020-07-23 14:10:00,253.1,253.26,251.72,252.84,16545.0,253.1,253.26,251.72,252.84,16545.0
2020-07-23 14:20:00,253.03,254.27,252.0,253.96,16632.0,253.03,254.27,252.0,253.96,16632.0
2020-07-23 14:30:00,253.95,254.97,253.44,253.56,4229.0,253.95,254.97,253.44,253.56,4229.0
2020-07-23 14:40:00,253.52,254.52,253.52,254.2,3095.0,253.52,254.52,253.52,254.2,3095.0
2020-07-23 14:50:00,254.48,255.41,254.48,254.56,5016.0,254.48,255.41,254.48,254.56,5016.0
2020-07-23 15:00:00,254.85,254.95,253.93,254.0,6578.0,254.85,254.95,253.93,254.0,6578.0
2020-07-23 15:10:00,254.05,254.62,253.5,254.62,4246.0,254.05,254.62,253.5,254.62,4246.0
2020-07-23 15:20:00,254.5,254.85,253.74,254.34,5741.0,254.5,254.85,253.74,254.34,5741.0
2020-07-23 15:30:00,254.14,255.07,253.64,254.67,9204.0,254.14,255.07,253.64,254.67,9204.0
2020-07-23 15:40:00,254.25,254.65,253.73,254.01,11659.0,254.25,254.65,253.73,254.01,11659.0
2020-07-23 15:50:00,253.78,254.32,252.86,254.04,26107.0,253.78,254.32,252.86,254.04,26107.0
2020-07-24 09:30:00,250.0,250.0,246.0,247.13,48342.0,250.0,250.0,246.0,247.13,48342.0
2020-07-24 09:40:00,246.95,248.08,245.17,247.19,14140.0,246.95,248.08,245.17,247.19,14140.0
2020-07-24 09:50:00,246.27,250.25,246.27,250.0,11382.0,246.27,250.25,246.27,250.0,11382.0
2020-07-24 10:00:00,249.71,251.48,249.37,251.18,5238.0,249.71,251.48,249.37,251.18,5238.0
2020-07-24 10:10:00,251.44,251.89,250.16,251.37,5792.0,251.44,251.89,250.16,251.37,5792.0
2020-07-24 10:20:00,251.59,253.14,250.9,250.9,13792.0,251.59,253.14,250.9,250.9,13792.0
2020-07-24 10:30:00,251.13,251.13,248.16,249.64,21443.0,251.13,251.13,248.16,249.64,21443.0
2020-07-24 10:40:00,249.66,251.02,249.33,250.42,7951.0,249.66,251.02,249.33,250.42,7951.0
2020-07-24 10:50:00,250.98,253.99,250.45,253.4,11157.0,250.98,253.99,250.45,253.4,11157.0
2020-07-24 11:00:00,253.99,254.59,252.12,253.07,14741.0,253.99,254.59,252.12,253.07,14741.0
2020-07-24 11:10:00,253.3,254.06,252.66,253.09,4415.0,253.3,254.06,252.66,253.09,4415.0
2020-07-24 11:20:00,253.13,254.74,252.45,254.68,9016.0,253.13,254.74,252.45,254.68,9016.0
2020-07-24 11:30:00,254.5,254.83,253.7,253.7,6903.0,254.5,254.83,253.7,253.7,6903.0
2020-07-24 11:40:00,254.01,255.16,253.44,254.41,10937.0,254.01,255.16,253.44,254.41,10937.0
2020-07-24 11:50:00,254.46,254.46,253.3,254.05,5601.0,254.46,254.46,253.3,254.05,5601.0
2020-07-24 12:00:00,253.84,253.84,252.24,252.42,5187.0,253.84,253.84,252.24,252.42,5187.0
2020-07-24 12:10:00,252.65,252.65,250.83,251.44,7670.0,252.65,252.65,250.83,251.44,7670.0
2020-07-24 12:20:00,251.3,252.1,251.06,252.09,3900.0,251.3,252.1,251.06,252.09,3900.0
2020-07-24 12:30:00,252.44,252.7,250.92,251.25,11802.0,252.44,252.7,250.92,251.25,11802.0
2020-07-24 12:40:00,251.03,251.52,250.77,251.51,3239.0,251.03,251.52,250.77,251.51,3239.0
2020-07-24 12:50:00,251.18,251.44,250.6,250.99,1100.0,251.18,251.44,250.6,250.99,1100.0
2020-07-24 13:00:00,250.97,251.27,250.32,250.32,2671.0,250.97,251.27,250.32,250.32,2671.0
2020-07-24 13:10:00,250.31,250.49,249.03,250.49,9705.0,250.31,250.49,249.03,250.49,9705.0
2020-07-24 13:20:00,249.74,251.12,249.3,251.12,3022.0,249.74,251.12,249.3,251.12,3022.0
2020-07-24 13:30:00,250.67,251.8,250.62,251.2,8253.0,250.67,251.8,250.62,251.2,8253.0
2020-07-24 13:40:00,251.19,252.89,251.18,252.8,6520.0,251.19,252.89,251.18,252.8,6520.0
2020-07-24 13:50:00,253.03,253.04,251.91,252.21,2690.0,253.03,253.04,251.91,252.21,2690.0
2020-07-24 14:00:00,252.31,252.76,252.0,252.76,16302.0,252.31,252.76,252.0,252.76,16302.0
2020-07-24 14:10:00,252.83,253.15,252.35,252.55,1525.0,252.83,253.15,252.35,252.55,1525.0
2020-07-24 14:20:00,252.79,253.61,252.48,253.61,3720.0,252.79,253.61,252.48,253.61,3720.0
2020-07-24 14:30:00,253.61,253.61,252.11,252.65,4102.0,253.61,253.61,252.11,252.65,4102.0
2020-07-24 14:40:00,252.69,252.89,252.3,252.38,1448.0,252.69,252.89,252.3,252.38,1448.0
2020-07-24 14:50:00,252.39,252.75,252.03,252.36,3400.0,252.39,252.75,252.03,252.36,3400.0
2020-07-24 15:00:00,252.15,252.95,252.15,252.77,6684.0,252.15,252.95,252.15,252.77,6684.0
2020-07-24 15:10:00,252.8,253.17,252.37,252.5,6530.0,252.8,253.17,252.37,252.5,6530.0
2020-07-24 15:20:00,252.36,253.11,252.26,252.32,10602.0,252.36,253.11,252.26,252.32,10602.0
2020-07-24 15:30:00,252.52,252.66,251.6,252.07,12473.0,252.52,252.66,251.6,252.07,12473.0
2020-07-24 15:40:00,252.13,252.63,251.57,252.55,14174.0,252.13,252.63,251.57,252.55,14174.0
2020-07-24 15:50:00,252.44,252.73,251.72,251.81,40444.0,252.44,252.73,251.72,251.81,40444.0
2020-07-27 09:30:00,255.12,257.5,254.06,254.2,30075.0,255.12,257.5,254.06,254.2,30075.0
2020-07-27 09:40:00,254.15,255.37,250.31,253.0,52467.0,254.15,255.37,250.31,253.0,52467.0
2020-07-27 09:50:00,252.33,255.8,252.33,255.55,14807.0,252.33,255.8,252.33,255.55,14807.0
2020-07-27 10:00:00,254.49,255.74,253.1,253.48,23645.0,254.49,255.74,253.1,253.48,23645.0
2020-07-27 10:10:00,253.33,254.86,253.28,254.03,9780.0,253.33,254.86,253.28,254.03,9780.0
2020-07-27 10:20:00,254.46,254.46,252.54,252.54,7327.0,254.46,254.46,252.54,252.54,7327.0
2020-07-27 10:30:00,253.35,253.89,251.76,253.0,11748.0,253.35,253.89,251.76,253.0,11748.0
2020-07-27 10:40:00,253.67,255.0,253.17,254.41,6161.0,253.67,255.0,253.17,254.41,6161.0
2020-07-27 10:50:00,253.94,254.99,252.22,253.66,7930.0,253.94,254.99,252.22,253.66,7930.0
2020-07-27 11:00:00,253.92,254.31,252.69,253.0,7402.0,253.92,254.31,252.69,253.0,7402.0
2020-07-27 11:10:00,253.0,253.46,251.02,251.83,46680.0,253.0,253.46,251.02,251.83,46680.0
2020-07-27 11:20:00,251.83,252.11,249.63,250.0,23074.0,251.83,252.11,249.63,250.0,23074.0
2020-07-27 11:30:00,249.66,251.0,249.66,250.07,11318.0,249.66,251.0,249.66,250.07,11318.0
2020-07-27 11:40:00,250.07,252.23,250.07,252.23,3800.0,250.07,252.23,250.07,252.23,3800.0
2020-07-27 11:50:00,252.12,252.12,250.67,251.33,14102.0,252.12,252.12,250.67,251.33,14102.0
2020-07-27 12:00:00,251.16,251.73,250.53,251.21,4632.0,251.16,251.73,250.53,251.21,4632.0
2020-07-27 12:10:00,251.09,252.05,251.08,251.8,2079.0,251.09,252.05,251.08,251.8,2079.0
2020-07-27 12:20:00,251.59,252.18,251.58,252.17,3736.0,251.59,252.18,251.58,252.17,3736.0
2020-07-27 12:30:00,251.97,252.92,251.97,252.9,3575.0,251.97,252.92,251.97,252.9,3575.0
2020-07-27 12:40:00,253.18,253.58,253.01,253.18,10160.0,253.18,253.58,253.01,253.18,10160.0
2020-07-27 12:50:00,253.18,253.72,253.04,253.64,3257.0,253.18,253.72,253.04,253.64,3257.0
2020-07-27 13:00:00,253.77,254.2,253.71,253.71,6117.0,253.77,254.2,253.71,253.71,6117.0
2020-07-27 13:10:00,253.73,254.17,253.11,253.37,7670.0,253.73,254.17,253.11,253.37,7670.0
2020-07-27 13:20:00,253.48,253.79,253.48,253.52,1625.0,253.48,253.79,253.48,253.52,1625.0
2020-07-27 13:30:00,253.64,253.77,253.4,253.57,2108.0,253.64,253.77,253.4,253.57,2108.0
2020-07-27 13:40:00,253.66,253.81,253.39,253.72,2334.0,253.66,253.81,253.39,253.72,2334.0
2020-07-27 13:50:00,253.45,253.75,253.43,253.53,5289.0,253.45,253.75,253.43,253.53,5289.0
2020-07-27 14:00:00,253.67,254.23,253.56,253.96,10201.0,253.67,254.23,253.56,253.96,10201.0
2020-07-27 14:10:00,253.96,254.17,253.89,254.09,5043.0,253.96,254.17,253.89,254.09,5043.0
2020-07-27 14:20:00,254.2,254.66,254.04,254.14,9732.0,254.2,254.66,254.04,254.14,9732.0
2020-07-27 14:30:00,254.26,254.42,254.21,254.34,4746.0,254.26,254.42,254.21,254.34,4746.0
2020-07-27 14:40:00,254.36,254.43,253.83,254.2,4581.0,254.36,254.43,253.83,254.2,4581.0
2020-07-27 14:50:00,254.27,254.35,253.59,253.79,5080.0,254.27,254.35,253.59,253.79,5080.0
2020-07-27 15:00:00,253.7,254.7,253.7,254.55,4461.0,253.7,254.7,253.7,254.55,4461.0
2020-07-27 15:10:00,254.42,254.66,254.22,254.34,3603.0,254.42,254.66,254.22,254.34,3603.0
2020-07-27 15:20:00,254.32,254.5,254.19,254.47,5013.0,254.32,254.5,254.19,254.47,5013.0
2020-07-27 15:30:00,254.4,254.6,254.35,254.52,8434.0,254.4,254.6,254.35,254.52,8434.0
2020-07-27 15:40:00,254.54,254.65,253.64,253.98,24256.0,254.54,254.65,253.64,253.98,24256.0
2020-07-27 15:50:00,253.91,254.18,253.38,253.5,49407.0,253.91,254.18,253.38,253.5,49407.0
2020-07-28 09:30:00,255.39,255.39,251.55,253.55,53300.0,255.39,255.39,251.55,253.55,53300.0
2020-07-28 09:40:00,254.22,256.03,253.85,255.42,6396.0,254.22,256.03,253.85,255.42,6396.0
2020-07-28 09:50:00,254.39,254.83,251.82,251.86,25293.0,254.39,254.83,251.82,251.86,25293.0
2020-07-28 10:00:00,252.04,252.04,250.63,251.07,15841.0,252.04,252.04,250.63,251.07,15841.0
2020-07-28 10:10:00,251.15,252.53,250.44,252.53,10476.0,251.15,252.53,250.44,252.53,10476.0
2020-07-28 10:20:00,252.53,253.1,252.03,252.91,9188.0,252.53,253.1,252.03,252.91,9188.0
2020-07-28 10:30:00,252.94,254.49,252.47,254.49,7321.0,252.94,254.49,252.47,254.49,7321.0
2020-07-28 10:40:00,255.04,255.04,253.9,254.1,5276.0,255.04,255.04,253.9,254.1,5276.0
2020-07-28 10:50:00,254.23,254.41,253.35,254.41,1879.0,254.23,254.41,253.35,254.41,1879.0
2020-07-28 11:00:00,253.94,253.94,252.25,252.59,6353.0,253.94,253.94,252.25,252.59,6353.0
2020-07-28 11:10:00,252.88,253.07,251.79,252.17,3419.0,252.88,253.07,251.79,252.17,3419.0
2020-07-28 11:20:00,252.42,252.97,251.78,252.95,4669.0,252.42,252.97,251.78,252.95,4669.0
2020-07-28 11:30:00,253.05,253.91,252.97,253.91,2849.0,253.05,253.91,252.97,253.91,2849.0
2020-07-28 11:40:00,253.68,254.01,253.26,253.57,2300.0,253.68,254.01,253.26,253.57,2300.0
2020-07-28 11:50:00,253.84,254.01,253.21,253.22,2014.0,253.84,254.01,253.21,253.22,2014.0
2020-07-28 12:00:00,253.29,253.29,252.46,253.19,2267.0,253.29,253.29,252.46,253.19,2267.0
2020-07-28 12:10:00,252.9,253.05,252.63,252.94,2966.0,252.9,253.05,252.63,252.94,2966.0
2020-07-28 12:20:00,253.04,253.93,252.77,253.93,2280.0,253.04,253.93,252.77,253.93,2280.0
2020-07-28 12:30:00,253.51,254.2,253.18,254.2,3722.0,253.51,254.2,253.18,254.2,3722.0
2020-07-28 12:40:00,254.02,254.51,253.73,254.19,4080.0,254.02,254.51,253.73,254.19,4080.0
2020-07-28 12:50:00,254.08,254.51,253.93,254.4,10195.0,254.08,254.51,253.93,254.4,10195.0
2020-07-28 13:00:00,254.2,254.34,253.88,253.98,8950.0,254.2,254.34,253.88,253.98,8950.0
2020-07-28 13:10:00,254.27,254.36,253.81,254.12,5483.0,254.27,254.36,253.81,254.12,5483.0
2020-07-28 13:20:00,254.38,254.6,254.06,254.22,1040.0,254.38,254.6,254.06,254.22,1040.0
2020-07-28 13:30:00,254.27,254.58,254.18,254.5,2167.0,254.27,254.58,254.18,254.5,2167.0
2020-07-28 13:40:00,254.46,254.83,254.45,254.74,1904.0,254.46,254.83,254.45,254.74,1904.0
2020-07-28 13:50:00,254.62,254.75,254.13,254.21,2780.0,254.62,254.75,254.13,254.21,2780.0
2020-07-28 14:00:00,254.28,254.29,253.17,253.17,2641.0,254.28,254.29,253.17,253.17,2641.0
2020-07-28 14:10:00,253.2,253.66,253.2,253.43,2510.0,253.2,253.66,253.2,253.43,2510.0
2020-07-28 14:20:00,253.73,253.86,253.27,253.34,1800.0,253.73,253.86,253.27,253.34,1800.0
2020-07-28 14:30:00,253.38,253.39,252.78,253.12,2786.0,253.38,253.39,252.78,253.12,2786.0
2020-07-28 14:40:00,253.05,253.09,252.36,252.57,3847.0,253.05,253.09,252.36,252.57,3847.0
2020-07-28 14:50:00,252.49,252.79,252.25,252.34,6574.0,252.49,252.79,252.25,252.34,6574.0
2020-07-28 15:00:00,252.24,252.25,251.78,252.01,3821.0,252.24,252.25,251.78,252.01,3821.0
2020-07-28 15:10:00,252.02,252.15,251.39,251.84,3826.0,252.02,252.15,251.39,251.84,3826.0
2020-07-28 15:20:00,251.74,252.25,251.71,251.99,3813.0,251.74,252.25,251.71,251.99,3813.0
2020-07-28 15:30:00,252.2,252.59,251.72,252.17,5949.0,252.2,252.59,251.72,252.17,5949.0
2020-07-28 15:40:00,251.89,252.14,251.74,251.95,5719.0,251.89,252.14,251.74,251.95,5719.0
2020-07-28 15:50:00,251.8,251.8,250.86,250.99,32617.0,251.8,251.8,250.86,250.99,32617.0
2020-07-29 09:30:00,253.56,254.88,253.56,254.88,17856.0,253.56,254.88,253.56,254.88,17856.0
2020-07-29 09:40:00,254.29,255.9,253.03,254.93,14488.0,254.29,255.9,253.03,254.93,14488.0
2020-07-29 09:50:00,254.92,255.73,254.27,255.18,12445.0,254.92,255.73,254.27,255.18,12445.0
2020-07-29 10:00:00,255.22,256.32,254.92,255.72,10029.0,255.22,256.32,254.92,255.72,10029.0
2020-07-29 10:10:00,255.73,255.78,255.08,255.46,5051.0,255.73,255.78,255.08,255.46,5051.0
2020-07-29 10:20:00,255.44,256.41,255.25,256.24,22573.0,255.44,256.41,255.25,256.24,22573.0
2020-07-29 10:30:00,256.54,258.92,256.4,258.75,16355.0,256.54,258.92,256.4,258.75,16355.0
2020-07-29 10:40:00,258.86,259.11,258.18,258.71,18991.0,258.86,259.11,258.18,258.71,18991.0
2020-07-29 10:50:00,258.47,259.11,258.22,258.74,9063.0,258.47,259.11,258.22,258.74,9063.0
2020-07-29 11:00:00,258.75,259.01,257.63,258.53,33863.0,258.75,259.01,257.63,258.53,33863.0
2020-07-29 11:10:00,258.77,259.38,258.4,258.87,5398.0,258.77,259.38,258.4,258.87,5398.0
2020-07-29 11:20:00,258.88,259.65,258.84,259.48,4351.0,258.88,259.65,258.84,259.48,4351.0
2020-07-29 11:30:00,259.67,259.81,259.26,259.42,2978.0,259.67,259.81,259.26,259.42,2978.0
2020-07-29 11:40:00,259.31,259.94,259.11,259.78,4710.0,259.31,259.94,259.11,259.78,4710.0
2020-07-29 11:50:00,259.92,260.63,259.92,260.27,10248.0,259.92,260.63,259.92,260.27,10248.0
2020-07-29 12:00:00,260.08,260.08,258.33,258.41,7704.0,260.08,260.08,258.33,258.41,7704.0
2020-07-29 12:10:00,258.52,258.97,258.36,258.89,4562.0,258.52,258.97,258.36,258.89,4562.0
2020-07-29 12:20:00,258.94,259.39,258.93,259.06,7073.0,258.94,259.39,258.93,259.06,7073.0
2020-07-29 12:30:00,259.15,260.49,259.15,260.16,4591.0,259.15,260.49,259.15,260.16,4591.0
2020-07-29 12:40:00,260.04,260.24,259.76,259.78,4844.0,260.04,260.24,259.76,259.78,4844.0
2020-07-29 12:50:00,259.75,259.93,259.3,259.44,4171.0,259.75,259.93,259.3,259.44,4171.0
2020-07-29 13:00:00,259.51,259.51,258.93,259.31,5079.0,259.51,259.51,258.93,259.31,5079.0
2020-07-29 13:10:00,259.38,260.19,259.38,260.04,9687.0,259.38,260.19,259.38,260.04,9687.0
2020-07-29 13:20:00,260.03,260.03,259.56,259.56,3604.0,260.03,260.03,259.56,259.56,3604.0
2020-07-29 13:30:00,259.62,260.04,259.4,260.03,3015.0,259.62,260.04,259.4,260.03,3015.0
2020-07-29 13:40:00,260.06,260.19,259.86,259.86,2549.0,260.06,260.19,259.86,259.86,2549.0
2020-07-29 13:50:00,259.97,260.03,259.22,259.63,6892.0,259.97,260.03,259.22,259.63,6892.0
2020-07-29 14:00:00,259.6,260.13,258.87,260.13,3335.0,259.6,260.13,258.87,260.13,3335.0
2020-07-29 14:10:00,260.07,260.8,260.07,260.5,7997.0,260.07,260.8,260.07,260.5,7997.0
2020-07-29 14:20:00,260.46,260.83,260.23,260.58,6043.0,260.46,260.83,260.23,260.58,6043.0
2020-07-29 14:30:00,260.61,261.33,260.61,261.33,8124.0,260.61,261.33,260.61,261.33,8124.0
2020-07-29 14:40:00,261.22,261.85,261.06,261.35,9159.0,261.22,261.85,261.06,261.35,9159.0
2020-07-29 14:50:00,261.38,261.42,260.13,260.2,3681.0,261.38,261.42,260.13,260.2,3681.0
2020-07-29 15:00:00,259.76,259.99,258.65,259.82,7808.0,259.76,259.99,258.65,259.82,7808.0
2020-07-29 15:10:00,259.83,260.6,259.82,260.27,7867.0,259.83,260.6,259.82,260.27,7867.0
2020-07-29 15:20:00,260.27,260.82,260.27,260.63,11944.0,260.27,260.82,260.27,260.63,11944.0
2020-07-29 15:30:00,260.55,260.96,260.42,260.57,12117.0,260.55,260.96,260.42,260.57,12117.0
2020-07-29 15:40:00,260.66,260.66,260.09,260.38,14744.0,260.66,260.66,260.09,260.38,14744.0
2020-07-29 15:50:00,260.36,260.36,259.18,259.53,46051.0,260.36,260.36,259.18,259.53,46051.0
2020-07-30 09:30:00,258.96,262.49,258.5,261.89,28994.0,258.96,262.49,258.5,261.89,28994.0
2020-07-30 09:40:00,261.93,264.15,261.34,261.45,21017.0,261.93,264.15,261.34,261.45,21017.0
2020-07-30 09:50:00,262.16,262.17,258.08,258.94,28170.0,262.16,262.17,258.08,258.94,28170.0
2020-07-30 10:00:00,258.8,260.12,258.27,259.7,33114.0,258.8,260.12,258.27,259.7,33114.0
2020-07-30 10:10:00,259.62,259.62,257.18,257.36,7663.0,259.62,259.62,257.18,257.36,7663.0
2020-07-30 10:20:00,258.03,258.72,256.86,257.55,14600.0,258.03,258.72,256.86,257.55,14600.0
2020-07-30 10:30:00,257.56,259.21,257.48,259.21,6949.0,257.56,259.21,257.48,259.21,6949.0
2020-07-30 10:40:00,259.56,259.67,258.9,259.58,7135.0,259.56,259.67,258.9,259.58,7135.0
2020-07-30 10:50:00,259.11,259.11,258.2,258.38,9344.0,259.11,259.11,258.2,258.38,9344.0
2020-07-30 11:00:00,258.45,259.68,258.0,259.38,5747.0,258.45,259.68,258.0,259.38,5747.0
2020-07-30 11:10:00,259.29,260.39,259.28,260.01,9563.0,259.29,260.39,259.28,260.01,9563.0
2020-07-30 11:20:00,259.72,261.17,259.72,260.76,15512.0,259.72,261.17,259.72,260.76,15512.0
2020-07-30 11:30:00,260.5,262.19,260.5,262.19,9932.0,260.5,262.19,260.5,262.19,9932.0
2020-07-30 11:40:00,262.26,262.3,261.59,262.2,11600.0,262.26,262.3,261.59,262.2,11600.0
2020-07-30 11:50:00,262.07,262.67,261.97,262.64,20938.0,262.07,262.67,261.97,262.64,20938.0
2020-07-30 12:00:00,262.35,263.98,262.35,262.83,23463.0,262.35,263.98,262.35,262.83,23463.0
2020-07-30 12:10:00,262.86,264.5,262.58,264.5,22350.0,262.86,264.5,262.58,264.5,22350.0
2020-07-30 12:20:00,264.5,265.31,262.19,262.88,24863.0,264.5,265.31,262.19,262.88,24863.0
2020-07-30 12:30:00,262.82,262.91,262.31,262.56,3052.0,262.82,262.91,262.31,262.56,3052.0
2020-07-30 12:40:00,262.95,263.12,262.56,263.02,2019.0,262.95,263.12,262.56,263.02,2019.0
2020-07-30 12:50:00,262.92,262.92,262.33,262.59,2736.0,262.92,262.92,262.33,262.59,2736.0
2020-07-30 13:00:00,262.38,262.74,262.25,262.25,2812.0,262.38,262.74,262.25,262.25,2812.0
2020-07-30 13:10:00,262.49,263.63,262.49,263.51,3230.0,262.49,263.63,262.49,263.51,3230.0
2020-07-30 13:20:00,263.5,263.96,263.49,263.55,3212.0,263.5,263.96,263.49,263.55,3212.0
2020-07-30 13:30:00,263.66,263.66,261.8,261.81,7429.0,263.66,263.66,261.8,261.81,7429.0
2020-07-30 13:40:00,261.95,262.8,261.95,262.79,8725.0,261.95,262.8,261.95,262.79,8725.0
2020-07-30 13:50:00,262.76,262.86,262.35,262.4,6617.0,262.76,262.86,262.35,262.4,6617.0
2020-07-30 14:00:00,262.42,262.64,261.85,262.37,11443.0,262.42,262.64,261.85,262.37,11443.0
2020-07-30 14:10:00,262.37,262.46,261.31,261.74,8308.0,262.37,262.46,261.31,261.74,8308.0
2020-07-30 14:20:00,261.67,261.68,260.79,261.03,8690.0,261.67,261.68,260.79,261.03,8690.0
2020-07-30 14:30:00,261.13,262.3,261.1,262.3,6352.0,261.13,262.3,261.1,262.3,6352.0
2020-07-30 14:40:00,262.27,262.44,261.97,262.34,5422.0,262.27,262.44,261.97,262.34,5422.0
2020-07-30 14:50:00,262.21,262.33,261.83,262.13,4434.0,262.21,262.33,261.83,262.13,4434.0
2020-07-30 15:00:00,262.21,262.5,261.62,261.82,3982.0,262.21,262.5,261.62,261.82,3982.0
2020-07-30 15:10:00,261.88,262.71,261.8,262.6,18966.0,261.88,262.71,261.8,262.6,18966.0
2020-07-30 15:20:00,262.51,263.19,262.28,263.14,9342.0,262.51,263.19,262.28,263.14,9342.0
2020-07-30 15:30:00,263.01,263.11,262.57,262.7,9857.0,263.01,263.11,262.57,262.7,9857.0
2020-07-30 15:40:00,262.66,262.87,261.6,261.68,10957.0,262.66,262.87,261.6,261.68,10957.0
2020-07-30 15:50:00,261.87,262.33,261.43,261.66,42836.0,261.87,262.33,261.43,261.66,42836.0
2020-07-31 09:30:00,265.0,265.68,263.27,264.13,45129.0,265.0,265.68,263.27,264.13,45129.0
2020-07-31 09:40:00,264.2,265.56,264.01,264.42,12752.0,264.2,265.56,264.01,264.42,12752.0
2020-07-31 09:50:00,264.27,264.86,263.13,264.22,5862.0,264.27,264.86,263.13,264.22,5862.0
2020-07-31 10:00:00,264.36,264.74,262.92,263.0,20928.0,264.36,264.74,262.92,263.0,20928.0
2020-07-31 10:10:00,263.05,263.84,262.15,263.17,13608.0,263.05,263.84,262.15,263.17,13608.0
2020-07-31 10:20:00,263.04,263.81,262.17,262.89,6125.0,263.04,263.81,262.17,262.89,6125.0
2020-07-31 10:30:00,262.1,263.42,262.1,263.26,4603.0,262.1,263.42,262.1,263.26,4603.0
2020-07-31 10:40:00,263.22,263.22,261.54,262.15,5771.0,263.22,263.22,261.54,262.15,5771.0
2020-07-31 10:50:00,262.07,262.32,260.63,261.88,4511.0,262.07,262.32,260.63,261.88,4511.0
2020-07-31 11:00:00,261.96,262.88,261.5,262.44,5790.0,261.96,262.88,261.5,262.44,5790.0
2020-07-31 11:10:00,262.04,263.39,261.87,263.14,4409.0,262.04,263.39,261.87,263.14,4409.0
2020-07-31 11:20:00,263.13,263.13,262.0,262.0,14015.0,263.13,263.13,262.0,262.0,14015.0
2020-07-31 11:30:00,262.22,263.13,262.22,263.1,3362.0,262.22,263.13,262.22,263.1,3362.0
2020-07-31 11:40:00,262.87,263.13,262.49,263.12,3938.0,262.87,263.13,262.49,263.12,3938.0
2020-07-31 11:50:00,262.92,263.13,261.19,261.88,3408.0,262.92,263.13,261.19,261.88,3408.0
2020-07-31 12:00:00,261.49,261.84,260.72,260.9,6328.0,261.49,261.84,260.72,260.9,6328.0
2020-07-31 12:10:00,260.98,261.48,260.62,261.0,3552.0,260.98,261.48,260.62,261.0,3552.0
2020-07-31 12:20:00,260.87,261.5,260.61,261.32,5264.0,260.87,261.5,260.61,261.32,5264.0
2020-07-31 12:30:00,261.28,261.28,259.84,260.03,4584.0,261.28,261.28,259.84,260.03,4584.0
2020-07-31 12:40:00,260.1,260.6,260.01,260.02,2213.0,260.1,260.6,260.01,260.02,2213.0
2020-07-31 12:50:00,260.04,260.73,259.87,260.12,2979.0,260.04,260.73,259.87,260.12,2979.0
2020-07-31 13:00:00,260.02,261.24,260.02,261.0,3340.0,260.02,261.24,260.02,261.0,3340.0
2020-07-31 13:10:00,260.81,261.31,260.28,260.5,2790.0,260.81,261.31,260.28,260.5,2790.0
2020-07-31 13:20:00,260.7,262.17,260.7,262.17,3646.0,260.7,262.17,260.7,262.17,3646.0
2020-07-31 13:30:00,261.85,261.91,261.03,261.16,3121.0,261.85,261.91,261.03,261.16,3121.0
2020-07-31 13:40:00,261.33,261.63,261.03,261.63,2245.0,261.33,261.63,261.03,261.63,2245.0
2020-07-31 13:50:00,261.86,262.16,261.61,261.71,2856.0,261.86,262.16,261.61,261.71,2856.0
2020-07-31 14:00:00,261.98,262.07,260.9,260.9,4846.0,261.98,262.07,260.9,260.9,4846.0
2020-07-31 14:10:00,261.34,261.63,260.88,261.58,4291.0,261.34,261.63,260.88,261.58,4291.0
2020-07-31 14:20:00,261.58,262.08,261.4,262.08,2704.0,261.58,262.08,261.4,262.08,2704.0
2020-07-31 14:30:00,261.98,262.9,261.92,262.57,15332.0,261.98,262.9,261.92,262.57,15332.0
2020-07-31 14:40:00,262.63,263.0,262.17,262.63,5106.0,262.63,263.0,262.17,262.63,5106.0
2020-07-31 14:50:00,262.82,263.46,262.67,263.26,4304.0,262.82,263.46,262.67,263.26,4304.0
2020-07-31 15:00:00,263.36,264.09,262.92,263.29,6018.0,263.36,264.09,262.92,263.29,6018.0
2020-07-31 15:10:00,263.28,263.77,263.08,263.49,4318.0,263.28,263.77,263.08,263.49,4318.0
2020-07-31 15:20:00,263.57,263.82,263.25,263.32,7632.0,263.57,263.82,263.25,263.32,7632.0
2020-07-31 15:30:00,263.72,263.77,262.99,262.99,8561.0,263.72,263.77,262.99,262.99,8561.0
2020-07-31 15:40:00,262.9,264.09,262.9,264.09,17762.0,262.9,264.09,262.9,264.09,17762.0
2020-07-31 15:50:00,263.97,264.72,263.23,264.72,39040.0,263.97,264.72,263.23,264.72,39040.0
2020-08-03 09:30:00,267.81,269.97,266.74,267.01,38513.0,267.81,269.97,266.74,267.01,38513.0
2020-08-03 09:40:00,267.33,268.15,266.22,266.72,14179.0,267.33,268.15,266.22,266.72,14179.0
2020-08-03 09:50:00,266.79,267.06,265.44,266.3,12587.0,266.79,267.06,265.44,266.3,12587.0
2020-08-03 10:00:00,266.57,268.0,266.05,266.25,12430.0,266.57,268.0,266.05,266.25,12430.0
2020-08-03 10:10:00,266.37,266.55,265.75,266.52,7120.0,266.37,266.55,265.75,266.52,7120.0
2020-08-03 10:20:00,266.52,267.09,266.2,266.98,7376.0,266.52,267.09,266.2,266.98,7376.0
2020-08-03 10:30:00,267.2,268.67,267.2,268.31,11327.0,267.2,268.67,267.2,268.31,11327.0
2020-08-03 10:40:00,268.31,268.51,267.14,267.42,8121.0,268.31,268.51,267.14,267.42,8121.0
2020-08-03 10:50:00,267.85,268.38,267.67,267.81,4899.0,267.85,268.38,267.67,267.81,4899.0
2020-08-03 11:00:00,267.41,268.34,267.38,268.25,4595.0,267.41,268.34,267.38,268.25,4595.0
2020-08-03 11:10:00,268.42,268.58,267.94,268.53,5654.0,268.42,268.58,267.94,268.53,5654.0
2020-08-03 11:20:00,268.68,269.27,268.49,268.89,5854.0,268.68,269.27,268.49,268.89,5854.0
2020-08-03 11:30:00,269.02,269.45,268.74,269.29,6383.0,269.02,269.45,268.74,269.29,6383.0
2020-08-03 11:40:00,269.38,270.21,269.38,270.02,8762.0,269.38,270.21,269.38,270.02,8762.0
2020-08-03 11:50:00,270.05,270.06,268.61,268.64,10314.0,270.05,270.06,268.61,268.64,10314.0
2020-08-03 12:00:00,268.74,269.04,268.26,268.82,13409.0,268.74,269.04,268.26,268.82,13409.0
2020-08-03 12:10:00,268.76,269.62,268.38,269.23,12655.0,268.76,269.62,268.38,269.23,12655.0
2020-08-03 12:20:00,269.36,270.22,269.19,269.77,7158.0,269.36,270.22,269.19,269.77,7158.0
2020-08-03 12:30:00,269.75,269.9,269.27,269.51,3682.0,269.75,269.9,269.27,269.51,3682.0
2020-08-03 12:40:00,269.37,269.63,269.27,269.63,6948.0,269.37,269.63,269.27,269.63,6948.0
2020-08-03 12:50:00,269.62,269.79,269.45,269.47,4162.0,269.62,269.79,269.45,269.47,4162.0
2020-08-03 13:00:00,269.42,269.69,269.29,269.45,3548.0,269.42,269.69,269.29,269.45,3548.0
2020-08-03 13:10:00,269.6,270.24,269.43,270.19,6879.0,269.6,270.24,269.43,270.19,6879.0
2020-08-03 13:20:00,270.32,270.41,269.77,270.07,3275.0,270.32,270.41,269.77,270.07,3275.0
2020-08-03 13:30:00,269.81,269.97,269.65,269.76,3182.0,269.81,269.97,269.65,269.76,3182.0
2020-08-03 13:40:00,269.56,269.96,269.56,269.87,5469.0,269.56,269.96,269.56,269.87,5469.0
2020-08-03 13:50:00,269.92,270.1,269.26,269.37,4250.0,269.92,270.1,269.26,269.37,4250.0
2020-08-03 14:00:00,269.38,269.42,268.78,268.94,4666.0,269.38,269.42,268.78,268.94,4666.0
2020-08-03 14:10:00,268.93,269.5,268.92,269.34,4451.0,268.93,269.5,268.92,269.34,4451.0
2020-08-03 14:20:00,269.27,269.67,268.94,269.65,4801.0,269.27,269.67,268.94,269.65,4801.0
2020-08-03 14:30:00,269.63,269.95,269.49,269.95,4367.0,269.63,269.95,269.49,269.95,4367.0
2020-08-03 14:40:00,269.98,269.98,269.57,269.64,20562.0,269.98,269.98,269.57,269.64,20562.0
2020-08-03 14:50:00,269.7,269.97,269.41,269.47,4310.0,269.7,269.97,269.41,269.47,4310.0
2020-08-03 15:00:00,269.57,269.59,268.85,269.01,8932.0,269.57,269.59,268.85,269.01,8932.0
2020-08-03 15:10:00,268.92,269.13,268.36,268.44,5285.0,268.92,269.13,268.36,268.44,5285.0
2020-08-03 15:20:00,268.35,268.66,268.17,268.34,6286.0,268.35,268.66,268.17,268.34,6286.0
2020-08-03 15:30:00,268.29,268.44,267.81,268.44,8479.0,268.29,268.44,267.81,268.44,8479.0
2020-08-03 15:40:00,268.37,268.5,267.57,267.75,19616.0,268.37,268.5,267.57,267.75,19616.0
2020-08-03 15:50:00,267.58,268.63,267.35,268.07,39920.0,267.58,268.63,267.35,268.07,39920.0
2020-08-04 09:30:00,267.46,268.2,265.0,265.5,32943.0,267.46,268.2,265.0,265.5,32943.0
2020-08-04 09:40:00,265.82,267.27,264.6,267.27,16315.0,265.82,267.27,264.6,267.27,16315.0
2020-08-04 09:50:00,267.86,267.88,265.92,266.59,6857.0,267.86,267.88,265.92,266.59,6857.0
2020-08-04 10:00:00,267.0,267.65,266.0,267.33,4010.0,267.0,267.65,266.0,267.33,4010.0
2020-08-04 10:10:00,267.49,267.79,265.68,266.19,11781.0,267.49,267.79,265.68,266.19,11781.0
2020-08-04 10:20:00,266.69,267.65,266.2,267.51,5966.0,266.69,267.65,266.2,267.51,5966.0
2020-08-04 10:30:00,267.42,267.6,266.38,267.39,5406.0,267.42,267.6,266.38,267.39,5406.0
2020-08-04 10:40:00,267.49,268.51,267.06,268.24,6546.0,267.49,268.51,267.06,268.24,6546.0
2020-08-04 10:50:00,267.76,268.51,267.22,267.78,9467.0,267.76,268.51,267.22,267.78,9467.0
2020-08-04 11:00:00,267.6,267.81,266.22,266.62,14735.0,267.6,267.81,266.22,266.62,14735.0
2020-08-04 11:10:00,266.44,267.17,266.33,267.17,4234.0,266.44,267.17,266.33,267.17,4234.0
2020-08-04 11:20:00,267.62,267.62,266.23,267.26,22488.0,267.62,267.62,266.23,267.26,22488.0
2020-08-04 11:30:00,267.4,267.77,266.64,266.64,6355.0,267.4,267.77,266.64,266.64,6355.0
2020-08-04 11:40:00,266.66,267.06,266.32,266.33,3103.0,266.66,267.06,266.32,266.33,3103.0
2020-08-04 11:50:00,266.31,266.39,265.7,266.15,4224.0,266.31,266.39,265.7,266.15,4224.0
2020-08-04 12:00:00,266.2,266.74,265.87,266.05,6536.0,266.2,266.74,265.87,266.05,6536.0
2020-08-04 12:10:00,266.33,266.63,266.02,266.38,4549.0,266.33,266.63,266.02,266.38,4549.0
2020-08-04 12:20:00,266.24,267.31,266.24,266.95,6376.0,266.24,267.31,266.24,266.95,6376.0
2020-08-04 12:30:00,267.01,267.79,266.84,267.28,15245.0,267.01,267.79,266.84,267.28,15245.0
2020-08-04 12:40:00,267.21,267.22,266.42,266.55,5194.0,267.21,267.22,266.42,266.55,5194.0
2020-08-04 12:50:00,266.49,266.77,266.05,266.41,4356.0,266.49,266.77,266.05,266.41,4356.0
2020-08-04 13:00:00,266.65,267.02,266.45,266.96,3795.0,266.65,267.02,266.45,266.96,3795.0
2020-08-04 13:10:00,266.97,267.85,266.96,267.5,4847.0,266.97,267.85,266.96,267.5,4847.0
2020-08-04 13:20:00,267.43,267.8,267.23,267.31,7406.0,267.43,267.8,267.23,267.31,7406.0
2020-08-04 13:30:00,267.28,267.9,267.22,267.9,4115.0,267.28,267.9,267.22,267.9,4115.0
2020-08-04 13:40:00,267.98,268.29,267.86,267.95,4072.0,267.98,268.29,267.86,267.95,4072.0
2020-08-04 13:50:00,268.02,268.42,268.01,268.09,2753.0,268.02,268.42,268.01,268.09,2753.0
2020-08-04 14:00:00,268.0,268.15,267.4,267.63,3700.0,268.0,268.15,267.4,267.63,3700.0
2020-08-04 14:10:00,267.41,268.16,267.12,267.12,4552.0,267.41,268.16,267.12,267.12,4552.0
2020-08-04 14:20:00,267.12,267.25,266.33,266.33,6240.0,267.12,267.25,266.33,266.33,6240.0
2020-08-04 14:30:00,266.21,266.34,265.7,265.84,6021.0,266.21,266.34,265.7,265.84,6021.0
2020-08-04 14:40:00,265.86,267.37,265.86,267.37,11847.0,265.86,267.37,265.86,267.37,11847.0
2020-08-04 14:50:00,267.17,267.23,266.66,266.7,3207.0,267.17,267.23,266.66,266.7,3207.0
2020-08-04 15:00:00,266.76,267.45,266.73,267.29,13922.0,266.76,267.45,266.73,267.29,13922.0
2020-08-04 15:10:00,267.33,267.73,267.22,267.65,17960.0,267.33,267.73,267.22,267.65,17960.0
2020-08-04 15:20:00,267.27,267.77,267.27,267.63,9981.0,267.27,267.77,267.27,267.63,9981.0
2020-08-04 15:30:00,267.71,268.32,267.33,268.25,10159.0,267.71,268.32,267.33,268.25,10159.0
2020-08-04 15:40:00,268.25,268.47,268.02,268.33,15357.0,268.25,268.47,268.02,268.33,15357.0
2020-08-04 15:50:00,268.4,268.65,267.95,268.23,49850.0,268.4,268.65,267.95,268.23,49850.0
2020-08-05 09:30:00,268.59,270.76,268.03,270.22,26252.0,268.59,270.76,268.03,270.22,26252.0
2020-08-05 09:40:00,269.93,270.78,269.13,270.14,8093.0,269.93,270.78,269.13,270.14,8093.0
2020-08-05 09:50:00,270.34,270.85,269.6,270.0,6378.0,270.34,270.85,269.6,270.0,6378.0
2020-08-05 10:00:00,270.39,270.75,269.75,270.14,13455.0,270.39,270.75,269.75,270.14,13455.0
2020-08-05 10:10:00,270.1,271.84,269.88,271.38,18793.0,270.1,271.84,269.88,271.38,18793.0
2020-08-05 10:20:00,271.38,271.43,269.81,270.76,12151.0,271.38,271.43,269.81,270.76,12151.0
2020-08-05 10:30:00,270.91,271.02,270.02,270.33,9547.0,270.91,271.02,270.02,270.33,9547.0
2020-08-05 10:40:00,270.25,270.62,269.61,269.73,4688.0,270.25,270.62,269.61,269.73,4688.0
2020-08-05 10:50:00,269.66,269.84,269.18,269.69,6514.0,269.66,269.84,269.18,269.69,6514.0
2020-08-05 11:00:00,269.62,270.12,269.48,270.09,4650.0,269.62,270.12,269.48,270.09,4650.0
2020-08-05 11:10:00,269.74,270.62,269.15,269.15,6242.0,269.74,270.62,269.15,269.15,6242.0
2020-08-05 11:20:00,269.29,270.37,269.18,270.25,7010.0,269.29,270.37,269.18,270.25,7010.0
2020-08-05 11:30:00,270.46,270.71,270.19,270.7,4623.0,270.46,270.71,270.19,270.7,4623.0
2020-08-05 11:40:00,270.63,270.99,270.23,270.7,4493.0,270.63,270.99,270.23,270.7,4493.0
2020-08-05 11:50:00,270.72,270.84,270.01,270.12,25525.0,270.72,270.84,270.01,270.12,25525.0
2020-08-05 12:00:00,270.09,270.81,270.09,270.43,3875.0,270.09,270.81,270.09,270.43,3875.0
2020-08-05 12:10:00,270.62,270.66,269.98,270.41,20104.0,270.62,270.66,269.98,270.41,20104.0
2020-08-05 12:20:00,270.31,270.52,269.8,269.8,3680.0,270.31,270.52,269.8,269.8,3680.0
2020-08-05 12:30:00,269.99,270.34,269.69,270.34,9432.0,269.99,270.34,269.69,270.34,9432.0
2020-08-05 12:40:00,270.3,270.7,270.3,270.54,3563.0,270.3,270.7,270.3,270.54,3563.0
2020-08-05 12:50:00,270.5,270.92,270.5,270.68,3668.0,270.5,270.92,270.5,270.68,3668.0
2020-08-05 13:00:00,270.97,271.14,270.94,270.98,3877.0,270.97,271.14,270.94,270.98,3877.0
2020-08-05 13:10:00,270.99,271.92,270.99,271.74,4522.0,270.99,271.92,270.99,271.74,4522.0
2020-08-05 13:20:00,271.87,272.33,271.87,271.95,7130.0,271.87,272.33,271.87,271.95,7130.0
2020-08-05 13:30:00,272.04,272.45,271.85,271.9,4354.0,272.04,272.45,271.85,271.9,4354.0
2020-08-05 13:40:00,271.75,272.01,271.23,271.66,5805.0,271.75,272.01,271.23,271.66,5805.0
2020-08-05 13:50:00,271.48,271.74,271.31,271.62,3210.0,271.48,271.74,271.31,271.62,3210.0
2020-08-05 14:00:00,271.86,271.93,271.58,271.73,5556.0,271.86,271.93,271.58,271.73,5556.0
2020-08-05 14:10:00,271.66,272.99,271.63,272.99,12129.0,271.66,272.99,271.63,272.99,12129.0
2020-08-05 14:20:00,273.01,273.15,272.58,272.98,7862.0,273.01,273.15,272.58,272.98,7862.0
2020-08-05 14:30:00,272.8,273.08,272.65,272.93,7726.0,272.8,273.08,272.65,272.93,7726.0
2020-08-05 14:40:00,272.87,272.97,272.26,272.35,5078.0,272.87,272.97,272.26,272.35,5078.0
2020-08-05 14:50:00,272.49,272.49,271.92,272.3,7334.0,272.49,272.49,271.92,272.3,7334.0
2020-08-05 15:00:00,272.15,272.3,271.23,271.36,12779.0,272.15,272.3,271.23,271.36,12779.0
2020-08-05 15:10:00,271.36,271.5,271.28,271.42,3614.0,271.36,271.5,271.28,271.42,3614.0
2020-08-05 15:20:00,271.44,272.45,271.3,272.45,16899.0,271.44,272.45,271.3,272.45,16899.0
2020-08-05 15:30:00,272.38,272.5,271.76,272.06,8771.0,272.38,272.5,271.76,272.06,8771.0
2020-08-05 15:40:00,272.06,272.14,271.75,271.75,21102.0,272.06,272.14,271.75,271.75,21102.0
2020-08-05 15:50:00,271.62,272.54,271.36,271.95,52270.0,271.62,272.54,271.36,271.95,52270.0
2020-08-06 09:30:00,273.0,273.89,272.21,272.41,16434.0,273.0,273.89,272.21,272.41,16434.0
2020-08-06 09:40:00,272.55,272.99,271.17,271.48,7562.0,272.55,272.99,271.17,271.48,7562.0
2020-08-06 09:50:00,271.5,271.87,271.0,271.3,9092.0,271.5,271.87,271.0,271.3,9092.0
2020-08-06 10:00:00,271.44,271.66,270.14,270.47,8217.0,271.44,271.66,270.14,270.47,8217.0
2020-08-06 10:10:00,270.47,271.26,270.36,270.9,2497.0,270.47,271.26,270.36,270.9,2497.0
2020-08-06 10:20:00,271.38,271.38,269.14,269.21,6716.0,271.38,271.38,269.14,269.21,6716.0
2020-08-06 10:30:00,269.08,269.26,267.97,268.09,4693.0,269.08,269.26,267.97,268.09,4693.0
2020-08-06 10:40:00,268.2,268.2,266.31,266.74,8087.0,268.2,268.2,266.31,266.74,8087.0
2020-08-06 10:50:00,266.4,266.74,265.66,265.94,6364.0,266.4,266.74,265.66,265.94,6364.0
2020-08-06 11:00:00,266.03,267.35,265.81,267.25,12331.0,266.03,267.35,265.81,267.25,12331.0
2020-08-06 11:10:00,267.25,267.42,266.39,266.9,7976.0,267.25,267.42,266.39,266.9,7976.0
2020-08-06 11:20:00,267.06,267.76,266.14,266.59,6738.0,267.06,267.76,266.14,266.59,6738.0
2020-08-06 11:30:00,266.76,267.66,266.76,267.01,7165.0,266.76,267.66,266.76,267.01,7165.0
2020-08-06 11:40:00,267.09,267.56,266.99,267.0,9063.0,267.09,267.56,266.99,267.0,9063.0
2020-08-06 11:50:00,266.9,268.04,266.68,267.95,14834.0,266.9,268.04,266.68,267.95,14834.0
2020-08-06 12:00:00,268.06,268.19,267.52,267.98,6814.0,268.06,268.19,267.52,267.98,6814.0
2020-08-06 12:10:00,267.89,268.07,267.14,267.97,5113.0,267.89,268.07,267.14,267.97,5113.0
2020-08-06 12:20:00,267.88,268.97,267.88,268.28,5088.0,267.88,268.97,267.88,268.28,5088.0
2020-08-06 12:30:00,268.29,268.41,267.96,268.36,2988.0,268.29,268.41,267.96,268.36,2988.0
2020-08-06 12:40:00,268.16,268.64,268.13,268.49,6289.0,268.16,268.64,268.13,268.49,6289.0
2020-08-06 12:50:00,268.61,269.13,268.61,268.91,2787.0,268.61,269.13,268.61,268.91,2787.0
2020-08-06 13:00:00,269.07,269.67,269.06,269.66,3531.0,269.07,269.67,269.06,269.66,3531.0
2020-08-06 13:10:00,269.61,270.1,269.6,269.8,2313.0,269.61,270.1,269.6,269.8,2313.0
2020-08-06 13:20:00,269.87,270.26,269.87,269.92,1935.0,269.87,270.26,269.87,269.92,1935.0
2020-08-06 13:30:00,269.87,270.26,269.63,269.65,2763.0,269.87,270.26,269.63,269.65,2763.0
2020-08-06 13:40:00,269.76,269.76,269.41,269.61,3542.0,269.76,269.76,269.41,269.61,3542.0
2020-08-06 13:50:00,269.97,270.18,269.96,270.01,1905.0,269.97,270.18,269.96,270.01,1905.0
2020-08-06 14:00:00,270.01,270.16,269.91,270.16,2221.0,270.01,270.16,269.91,270.16,2221.0
2020-08-06 14:10:00,269.94,270.05,269.22,269.38,3745.0,269.94,270.05,269.22,269.38,3745.0
2020-08-06 14:20:00,269.67,269.99,269.57,269.82,2292.0,269.67,269.99,269.57,269.82,2292.0
2020-08-06 14:30:00,269.84,270.13,269.74,270.13,3600.0,269.84,270.13,269.74,270.13,3600.0
2020-08-06 14:40:00,270.11,270.24,269.79,270.02,4437.0,270.11,270.24,269.79,270.02,4437.0
2020-08-06 14:50:00,270.15,270.99,270.14,270.73,5215.0,270.15,270.99,270.14,270.73,5215.0
2020-08-06 15:00:00,270.67,270.7,269.95,270.3,3961.0,270.67,270.7,269.95,270.3,3961.0
2020-08-06 15:10:00,270.32,270.53,269.81,270.41,4881.0,270.32,270.53,269.81,270.41,4881.0
2020-08-06 15:20:00,270.6,270.84,270.28,270.45,2817.0,270.6,270.84,270.28,270.45,2817.0
2020-08-06 15:30:00,270.55,270.79,270.31,270.77,6522.0,270.55,270.79,270.31,270.77,6522.0
2020-08-06 15:40:00,270.72,270.94,270.57,270.65,5514.0,270.72,270.94,270.57,270.65,5514.0
2020-08-06 15:50:00,270.59,271.31,270.56,271.08,32591.0,270.59,271.31,270.56,271.08,32591.0
2020-08-07 09:30:00,269.84,270.58,269.17,269.66,23318.0,269.84,270.58,269.17,269.66,23318.0
2020-08-07 09:40:00,269.87,271.29,269.72,270.54,42244.0,269.87,271.29,269.72,270.54,42244.0
2020-08-07 09:50:00,270.19,271.88,270.19,270.47,9384.0,270.19,271.88,270.19,270.47,9384.0
2020-08-07 10:00:00,270.89,271.8,270.42,271.65,7758.0,270.89,271.8,270.42,271.65,7758.0
2020-08-07 10:10:00,272.0,272.0,269.85,270.38,12378.0,272.0,272.0,269.85,270.38,12378.0
2020-08-07 10:20:00,270.16,270.26,268.9,269.3,10299.0,270.16,270.26,268.9,269.3,10299.0
2020-08-07 10:30:00,269.61,269.76,269.23,269.28,2101.0,269.61,269.76,269.23,269.28,2101.0
2020-08-07 10:40:00,269.18,269.74,269.07,269.64,12051.0,269.18,269.74,269.07,269.64,12051.0
2020-08-07 10:50:00,269.5,270.65,269.34,270.31,5145.0,269.5,270.65,269.34,270.31,5145.0
2020-08-07 11:00:00,270.55,270.55,269.24,269.46,5062.0,270.55,270.55,269.24,269.46,5062.0
2020-08-07 11:10:00,269.62,270.23,269.22,269.5,4932.0,269.62,270.23,269.22,269.5,4932.0
2020-08-07 11:20:00,269.48,269.92,269.0,269.38,45678.0,269.48,269.92,269.0,269.38,45678.0
2020-08-07 11:30:00,269.63,270.74,269.63,270.67,3559.0,269.63,270.74,269.63,270.67,3559.0
2020-08-07 11:40:00,270.51,270.59,270.01,270.02,2700.0,270.51,270.59,270.01,270.02,2700.0
2020-08-07 11:50:00,269.72,269.93,269.5,269.62,34209.0,269.72,269.93,269.5,269.62,34209.0
2020-08-07 12:00:00,269.55,269.9,266.68,266.78,54914.0,269.55,269.9,266.68,266.78,54914.0
2020-08-07 12:10:00,266.99,267.87,266.85,267.74,4608.0,266.99,267.87,266.85,267.74,4608.0
2020-08-07 12:20:00,267.72,267.97,267.25,267.28,5014.0,267.72,267.97,267.25,267.28,5014.0
2020-08-07 12:30:00,267.3,267.71,266.87,266.99,13083.0,267.3,267.71,266.87,266.99,13083.0
2020-08-07 12:40:00,266.83,267.12,264.82,265.03,15389.0,266.83,267.12,264.82,265.03,15389.0
2020-08-07 12:50:00,264.88,265.35,263.62,263.71,13205.0,264.88,265.35,263.62,263.71,13205.0
2020-08-07 13:00:00,263.26,263.26,261.12,261.91,14737.0,263.26,263.26,261.12,261.91,14737.0
2020-08-07 13:10:00,261.64,262.32,261.12,261.56,13124.0,261.64,262.32,261.12,261.56,13124.0
2020-08-07 13:20:00,261.51,261.77,259.64,261.06,28314.0,261.51,261.77,259.64,261.06,28314.0
2020-08-07 13:30:00,261.0,262.82,260.94,262.31,20070.0,261.0,262.82,260.94,262.31,20070.0
2020-08-07 13:40:00,262.32,262.77,261.65,261.74,16483.0,262.32,262.77,261.65,261.74,16483.0
2020-08-07 13:50:00,261.52,262.03,261.33,261.34,9562.0,261.52,262.03,261.33,261.34,9562.0
2020-08-07 14:00:00,261.46,261.77,260.66,260.98,6124.0,261.46,261.77,260.66,260.98,6124.0
2020-08-07 14:10:00,260.88,261.6,260.43,260.51,6330.0,260.88,261.6,260.43,260.51,6330.0
2020-08-07 14:20:00,260.44,260.44,259.05,259.4,13707.0,260.44,260.44,259.05,259.4,13707.0
2020-08-07 14:30:00,259.52,260.06,259.22,259.64,23349.0,259.52,260.06,259.22,259.64,23349.0
2020-08-07 14:40:00,259.51,259.85,259.03,259.56,10423.0,259.51,259.85,259.03,259.56,10423.0
2020-08-07 14:50:00,259.63,260.09,259.36,259.59,18209.0,259.63,260.09,259.36,259.59,18209.0
2020-08-07 15:00:00,259.59,260.35,259.41,259.94,10085.0,259.59,260.35,259.41,259.94,10085.0
2020-08-07 15:10:00,259.77,259.79,258.58,259.32,19601.0,259.77,259.79,258.58,259.32,19601.0
2020-08-07 15:20:00,259.48,260.49,259.25,260.12,12739.0,259.48,260.49,259.25,260.12,12739.0
2020-08-07 15:30:00,259.95,261.0,259.84,260.96,18895.0,259.95,261.0,259.84,260.96,18895.0
2020-08-07 15:40:00,261.01,261.42,260.85,261.26,26065.0,261.01,261.42,260.85,261.26,26065.0
2020-08-07 15:50:00,261.07,261.4,260.53,261.18,44607.0,261.07,261.4,260.53,261.18,44607.0
2020-08-10 09:30:00,264.35,264.35,261.53,262.0,26191.0,264.35,264.35,261.53,262.0,26191.0
2020-08-10 09:40:00,261.77,261.79,259.01,259.01,6472.0,261.77,261.79,259.01,259.01,6472.0
2020-08-10 09:50:00,259.01,259.01,257.1,257.72,11302.0,259.01,259.01,257.1,257.72,11302.0
2020-08-10 10:00:00,257.88,258.82,257.3,257.83,10525.0,257.88,258.82,257.3,257.83,10525.0
2020-08-10 10:10:00,257.68,258.88,257.54,258.8,10078.0,257.68,258.88,257.54,258.8,10078.0
2020-08-10 10:20:00,258.51,258.93,258.0,258.05,4639.0,258.51,258.93,258.0,258.05,4639.0
2020-08-10 10:30:00,258.31,258.32,257.11,257.16,6678.0,258.31,258.32,257.11,257.16,6678.0
2020-08-10 10:40:00,257.17,257.17,254.38,255.01,14548.0,257.17,257.17,254.38,255.01,14548.0
2020-08-10 10:50:00,254.65,254.72,252.28,253.07,30609.0,254.65,254.72,252.28,253.07,30609.0
2020-08-10 11:00:00,252.85,253.62,252.67,253.11,16632.0,252.85,253.62,252.67,253.11,16632.0
2020-08-10 11:10:00,253.03,254.46,253.03,253.35,9504.0,253.03,254.46,253.03,253.35,9504.0
2020-08-10 11:20:00,253.25,254.27,253.03,254.08,7241.0,253.25,254.27,253.03,254.08,7241.0
2020-08-10 11:30:00,254.24,255.94,253.98,255.47,18580.0,254.24,255.94,253.98,255.47,18580.0
2020-08-10 11:40:00,255.55,255.77,254.04,254.41,7713.0,255.55,255.77,254.04,254.41,7713.0
2020-08-10 11:50:00,254.55,255.08,254.32,254.78,4564.0,254.55,255.08,254.32,254.78,4564.0
2020-08-10 12:00:00,254.54,255.18,254.37,254.72,3965.0,254.54,255.18,254.37,254.72,3965.0
2020-08-10 12:10:00,254.43,254.64,254.14,254.35,6191.0,254.43,254.64,254.14,254.35,6191.0
2020-08-10 12:20:00,254.49,254.5,253.2,253.33,5899.0,254.49,254.5,253.2,253.33,5899.0
2020-08-10 12:30:00,253.25,254.23,252.8,254.03,7934.0,253.25,254.23,252.8,254.03,7934.0
2020-08-10 12:40:00,254.08,255.52,253.69,255.52,9849.0,254.08,255.52,253.69,255.52,9849.0
2020-08-10 12:50:00,255.54,256.86,255.54,256.84,6450.0,255.54,256.86,255.54,256.84,6450.0
2020-08-10 13:00:00,256.84,257.65,256.24,257.58,4526.0,256.84,257.65,256.24,257.58,4526.0
2020-08-10 13:10:00,257.53,258.3,257.41,257.76,5407.0,257.53,258.3,257.41,257.76,5407.0
2020-08-10 13:20:00,258.1,259.36,258.1,259.36,6986.0,258.1,259.36,258.1,259.36,6986.0
2020-08-10 13:30:00,259.1,259.31,258.2,258.41,6681.0,259.1,259.31,258.2,258.41,6681.0
2020-08-10 13:40:00,258.27,258.48,257.66,257.76,4381.0,258.27,258.48,257.66,257.76,4381.0
2020-08-10 13:50:00,257.9,257.9,257.51,257.85,2618.0,257.9,257.9,257.51,257.85,2618.0
2020-08-10 14:00:00,257.62,258.58,257.56,257.69,5781.0,257.62,258.58,257.56,257.69,5781.0
2020-08-10 14:10:00,257.38,257.38,256.93,256.93,2979.0,257.38,257.38,256.93,256.93,2979.0
2020-08-10 14:20:00,257.1,257.51,256.73,257.22,11171.0,257.1,257.51,256.73,257.22,11171.0
2020-08-10 14:30:00,257.15,257.69,256.83,256.86,13315.0,257.15,257.69,256.83,256.86,13315.0
2020-08-10 14:40:00,256.86,257.02,255.85,256.08,14280.0,256.86,257.02,255.85,256.08,14280.0
2020-08-10 14:50:00,256.15,256.93,256.03,256.81,13753.0,256.15,256.93,256.03,256.81,13753.0
2020-08-10 15:00:00,256.91,256.91,256.25,256.47,30195.0,256.91,256.91,256.25,256.47,30195.0
2020-08-10 15:10:00,256.57,256.79,256.36,256.7,11346.0,256.57,256.79,256.36,256.7,11346.0
2020-08-10 15:20:00,256.63,256.88,256.08,256.4,28223.0,256.63,256.88,256.08,256.4,28223.0
2020-08-10 15:30:00,256.41,256.73,256.02,256.5,22567.0,256.41,256.73,256.02,256.5,22567.0
2020-08-10 15:40:00,256.5,256.67,256.28,256.35,27078.0,256.5,256.67,256.28,256.35,27078.0
2020-08-10 15:50:00,256.5,257.55,256.5,257.29,58731.0,256.5,257.55,256.5,257.29,58731.0
2020-08-11 09:30:00,253.62,254.04,250.72,253.39,45954.0,253.62,254.04,250.72,253.39,45954.0
2020-08-11 09:40:00,253.2,256.01,253.2,255.95,24441.0,253.2,256.01,253.2,255.95,24441.0
2020-08-11 09:50:00,255.99,255.99,252.0,252.12,29076.0,255.99,255.99,252.0,252.12,29076.0
2020-08-11 10:00:00,252.29,252.96,251.0,252.37,34067.0,252.29,252.96,251.0,252.37,34067.0
2020-08-11 10:10:00,251.8,253.78,251.4,253.57,23348.0,251.8,253.78,251.4,253.57,23348.0
2020-08-11 10:20:00,253.47,254.29,253.12,254.08,24509.0,253.47,254.29,253.12,254.08,24509.0
2020-08-11 10:30:00,253.87,254.03,252.91,253.88,13047.0,253.87,254.03,252.91,253.88,13047.0
2020-08-11 10:40:00,253.69,254.85,253.67,254.02,8445.0,253.69,254.85,253.67,254.02,8445.0
2020-08-11 10:50:00,253.99,253.99,253.13,253.28,5995.0,253.99,253.99,253.13,253.28,5995.0
2020-08-11 11:00:00,253.43,254.2,253.41,254.15,6288.0,253.43,254.2,253.41,254.15,6288.0
2020-08-11 11:10:00,254.29,255.56,254.08,255.28,10575.0,254.29,255.56,254.08,255.28,10575.0
2020-08-11 11:20:00,254.83,255.44,254.75,255.2,9391.0,254.83,255.44,254.75,255.2,9391.0
2020-08-11 11:30:00,255.39,255.39,254.32,254.72,5964.0,255.39,255.39,254.32,254.72,5964.0
2020-08-11 11:40:00,254.72,254.72,254.22,254.56,3116.0,254.72,254.72,254.22,254.56,3116.0
2020-08-11 11:50:00,254.6,254.6,253.78,254.24,4658.0,254.6,254.6,253.78,254.24,4658.0
2020-08-11 12:00:00,254.78,255.3,254.51,255.17,3283.0,254.78,255.3,254.51,255.17,3283.0
2020-08-11 12:10:00,255.17,255.57,255.14,255.3,8113.0,255.17,255.57,255.14,255.3,8113.0
2020-08-11 12:20:00,255.29,255.77,255.0,255.72,6369.0,255.29,255.77,255.0,255.72,6369.0
2020-08-11 12:30:00,255.48,256.25,255.22,256.03,5350.0,255.48,256.25,255.22,256.03,5350.0
2020-08-11 12:40:00,256.27,256.4,255.47,255.58,5368.0,256.27,256.4,255.47,255.58,5368.0
2020-08-11 12:50:00,255.56,255.87,255.19,255.23,5251.0,255.56,255.87,255.19,255.23,5251.0
2020-08-11 13:00:00,255.1,255.42,254.61,254.61,5451.0,255.1,255.42,254.61,254.61,5451.0
2020-08-11 13:10:00,254.59,254.59,253.84,253.86,4500.0,254.59,254.59,253.84,253.86,4500.0
2020-08-11 13:20:00,254.09,254.51,253.8,254.39,3853.0,254.09,254.51,253.8,254.39,3853.0
2020-08-11 13:30:00,254.29,254.34,253.62,253.88,4578.0,254.29,254.34,253.62,253.88,4578.0
2020-08-11 13:40:00,253.78,253.78,253.11,253.35,4652.0,253.78,253.78,253.11,253.35,4652.0
2020-08-11 13:50:00,253.14,253.68,253.06,253.66,4650.0,253.14,253.68,253.06,253.66,4650.0
2020-08-11 14:00:00,253.66,253.95,253.5,253.53,4819.0,253.66,253.95,253.5,253.53,4819.0
2020-08-11 14:10:00,253.4,253.4,252.25,252.26,10421.0,253.4,253.4,252.25,252.26,10421.0
2020-08-11 14:20:00,252.3,252.94,252.14,252.16,6198.0,252.3,252.94,252.14,252.16,6198.0
2020-08-11 14:30:00,252.29,252.7,251.95,252.3,7211.0,252.29,252.7,251.95,252.3,7211.0
2020-08-11 14:40:00,252.31,253.2,252.3,252.95,6061.0,252.31,253.2,252.3,252.95,6061.0
2020-08-11 14:50:00,253.0,253.23,252.6,253.06,6264.0,253.0,253.23,252.6,253.06,6264.0
2020-08-11 15:00:00,253.12,253.31,252.61,252.76,12245.0,253.12,253.31,252.61,252.76,12245.0
2020-08-11 15:10:00,252.74,253.4,252.31,252.47,11654.0,252.74,253.4,252.31,252.47,11654.0
2020-08-11 15:20:00,252.7,253.5,252.61,253.08,9878.0,252.7,253.5,252.61,253.08,9878.0
2020-08-11 15:30:00,252.88,253.73,252.72,253.1,19646.0,252.88,253.73,252.72,253.1,19646.0
2020-08-11 15:40:00,253.49,253.49,252.87,252.99,21726.0,253.49,253.49,252.87,252.99,21726.0
2020-08-11 15:50:00,252.92,253.1,252.51,252.78,68554.0,252.92,253.1,252.51,252.78,68554.0
2020-08-12 09:30:00,252.38,259.26,252.38,257.36,89495.0,252.38,259.26,252.38,257.36,89495.0
2020-08-12 09:40:00,257.84,259.2,256.33,259.13,35278.0,257.84,259.2,256.33,259.13,35278.0
2020-08-12 09:50:00,258.99,261.38,258.96,260.98,32472.0,258.99,261.38,258.96,260.98,32472.0
2020-08-12 10:00:00,261.29,263.01,260.46,261.77,26840.0,261.29,263.01,260.46,261.77,26840.0
2020-08-12 10:10:00,261.97,262.32,261.24,261.6,16812.0,261.97,262.32,261.24,261.6,16812.0
2020-08-12 10:20:00,261.84,261.86,259.39,259.42,13361.0,261.84,261.86,259.39,259.42,13361.0
2020-08-12 10:30:00,259.7,259.97,258.97,258.97,9555.0,259.7,259.97,258.97,258.97,9555.0
2020-08-12 10:40:00,259.34,259.42,258.05,258.44,7232.0,259.34,259.42,258.05,258.44,7232.0
2020-08-12 10:50:00,258.23,259.56,257.71,258.9,7821.0,258.23,259.56,257.71,258.9,7821.0
2020-08-12 11:00:00,259.07,259.07,258.04,258.51,6919.0,259.07,259.07,258.04,258.51,6919.0
2020-08-12 11:10:00,258.78,259.85,258.52,259.85,4635.0,258.78,259.85,258.52,259.85,4635.0
2020-08-12 11:20:00,260.1,260.17,259.1,259.1,4010.0,260.1,260.17,259.1,259.1,4010.0
2020-08-12 11:30:00,259.14,259.67,258.73,259.12,4922.0,259.14,259.67,258.73,259.12,4922.0
2020-08-12 11:40:00,259.46,260.81,259.46,260.33,4081.0,259.46,260.81,259.46,260.33,4081.0
2020-08-12 11:50:00,260.51,260.8,259.86,259.86,5918.0,260.51,260.8,259.86,259.86,5918.0
2020-08-12 12:00:00,259.94,260.33,259.77,260.12,6067.0,259.94,260.33,259.77,260.12,6067.0
2020-08-12 12:10:00,260.15,260.45,259.99,260.05,3892.0,260.15,260.45,259.99,260.05,3892.0
2020-08-12 12:20:00,260.0,260.1,259.67,259.97,3242.0,260.0,260.1,259.67,259.97,3242.0
2020-08-12 12:30:00,260.1,260.13,259.48,259.51,6572.0,260.1,260.13,259.48,259.51,6572.0
2020-08-12 12:40:00,259.37,259.37,258.5,258.79,2924.0,259.37,259.37,258.5,258.79,2924.0
2020-08-12 12:50:00,258.67,258.67,258.05,258.05,2281.0,258.67,258.67,258.05,258.05,2281.0
2020-08-12 13:00:00,258.13,258.66,258.12,258.26,2179.0,258.13,258.66,258.12,258.26,2179.0
2020-08-12 13:10:00,258.13,258.5,257.63,257.63,4545.0,258.13,258.5,257.63,257.63,4545.0
2020-08-12 13:20:00,257.82,258.29,257.51,257.71,3018.0,257.82,258.29,257.51,257.71,3018.0
2020-08-12 13:30:00,257.49,257.63,257.18,257.26,2093.0,257.49,257.63,257.18,257.26,2093.0
2020-08-12 13:40:00,257.39,257.97,257.39,257.97,4179.0,257.39,257.97,257.39,257.97,4179.0
2020-08-12 13:50:00,257.87,258.21,257.73,258.1,10255.0,257.87,258.21,257.73,258.1,10255.0
2020-08-12 14:00:00,258.22,258.22,257.59,258.07,2723.0,258.22,258.22,257.59,258.07,2723.0
2020-08-12 14:10:00,257.84,258.28,257.84,258.28,2502.0,257.84,258.28,257.84,258.28,2502.0
2020-08-12 14:20:00,258.23,258.42,258.1,258.1,3789.0,258.23,258.42,258.1,258.1,3789.0
2020-08-12 14:30:00,258.18,258.18,257.25,257.25,2025.0,258.18,258.18,257.25,257.25,2025.0
2020-08-12 14:40:00,257.19,257.56,257.02,257.56,2086.0,257.19,257.56,257.02,257.56,2086.0
2020-08-12 14:50:00,257.41,257.48,256.68,257.32,4459.0,257.41,257.48,256.68,257.32,4459.0
2020-08-12 15:00:00,257.39,257.54,257.05,257.43,1951.0,257.39,257.54,257.05,257.43,1951.0
2020-08-12 15:10:00,257.36,258.05,257.11,257.95,4880.0,257.36,258.05,257.11,257.95,4880.0
2020-08-12 15:20:00,257.92,258.05,257.64,257.75,7041.0,257.92,258.05,257.64,257.75,7041.0
2020-08-12 15:30:00,257.78,257.81,256.85,257.39,7108.0,257.78,257.81,256.85,257.39,7108.0
2020-08-12 15:40:00,257.32,258.1,257.32,257.57,12468.0,257.32,258.1,257.32,257.57,12468.0
2020-08-12 15:50:00,257.88,258.18,256.98,257.09,24222.0,257.88,258.18,256.98,257.09,24222.0
2020-08-13 09:30:00,259.0,263.88,258.39,262.84,31359.0,259.0,263.88,258.39,262.84,31359.0
2020-08-13 09:40:00,263.6,263.91,261.07,261.56,8460.0,263.6,263.91,261.07,261.56,8460.0
2020-08-13 09:50:00,261.69,263.05,260.63,262.94,9019.0,261.69,263.05,260.63,262.94,9019.0
2020-08-13 10:00:00,263.12,263.49,262.01,263.05,7740.0,263.12,263.49,262.01,263.05,7740.0
2020-08-13 10:10:00,263.26,263.32,261.48,261.73,5317.0,263.26,263.32,261.48,261.73,5317.0
2020-08-13 10:20:00,262.63,265.8,262.38,265.29,32566.0,262.63,265.8,262.38,265.29,32566.0
2020-08-13 10:30:00,265.04,265.97,264.21,265.75,18977.0,265.04,265.97,264.21,265.75,18977.0
2020-08-13 10:40:00,265.75,266.0,264.64,265.89,22340.0,265.75,266.0,264.64,265.89,22340.0
2020-08-13 10:50:00,265.92,266.51,265.01,265.79,21021.0,265.92,266.51,265.01,265.79,21021.0
2020-08-13 11:00:00,265.79,266.68,265.68,266.25,15663.0,265.79,266.68,265.68,266.25,15663.0
2020-08-13 11:10:00,266.01,266.55,265.61,266.08,8661.0,266.01,266.55,265.61,266.08,8661.0
2020-08-13 11:20:00,265.97,266.64,265.7,265.7,6337.0,265.97,266.64,265.7,265.7,6337.0
2020-08-13 11:30:00,265.72,265.94,264.03,264.49,11400.0,265.72,265.94,264.03,264.49,11400.0
2020-08-13 11:40:00,264.52,265.0,263.87,264.06,5856.0,264.52,265.0,263.87,264.06,5856.0
2020-08-13 11:50:00,264.06,264.46,263.98,264.23,3464.0,264.06,264.46,263.98,264.23,3464.0
2020-08-13 12:00:00,264.14,265.0,264.14,264.35,2012.0,264.14,265.0,264.14,264.35,2012.0
2020-08-13 12:10:00,264.21,264.9,264.15,264.77,4122.0,264.21,264.9,264.15,264.77,4122.0
2020-08-13 12:20:00,264.8,265.1,264.63,265.02,3701.0,264.8,265.1,264.63,265.02,3701.0
2020-08-13 12:30:00,265.12,265.73,264.9,265.27,4325.0,265.12,265.73,264.9,265.27,4325.0
2020-08-13 12:40:00,265.22,265.55,265.1,265.15,4704.0,265.22,265.55,265.1,265.15,4704.0
2020-08-13 12:50:00,265.06,265.06,264.31,264.98,4019.0,265.06,265.06,264.31,264.98,4019.0
2020-08-13 13:00:00,264.99,265.31,264.67,264.69,2592.0,264.99,265.31,264.67,264.69,2592.0
2020-08-13 13:10:00,264.57,265.04,264.37,264.5,1895.0,264.57,265.04,264.37,264.5,1895.0
2020-08-13 13:20:00,264.31,264.31,263.02,263.27,4408.0,264.31,264.31,263.02,263.27,4408.0
2020-08-13 13:30:00,263.3,263.35,262.58,262.77,3963.0,263.3,263.35,262.58,262.77,3963.0
2020-08-13 13:40:00,262.77,263.66,262.77,263.62,4191.0,262.77,263.66,262.77,263.62,4191.0
2020-08-13 13:50:00,263.86,264.3,263.78,263.95,3809.0,263.86,264.3,263.78,263.95,3809.0
2020-08-13 14:00:00,263.96,263.96,263.02,263.02,3531.0,263.96,263.96,263.02,263.02,3531.0
2020-08-13 14:10:00,262.81,262.98,262.43,262.5,1661.0,262.81,262.98,262.43,262.5,1661.0
2020-08-13 14:20:00,262.48,262.55,261.38,262.55,5989.0,262.48,262.55,261.38,262.55,5989.0
2020-08-13 14:30:00,262.67,263.18,262.33,262.54,2330.0,262.67,263.18,262.33,262.54,2330.0
2020-08-13 14:40:00,262.64,263.08,262.63,263.08,2289.0,262.64,263.08,262.63,263.08,2289.0
2020-08-13 14:50:00,262.58,263.02,261.68,263.02,6161.0,262.58,263.02,261.68,263.02,6161.0
2020-08-13 15:00:00,262.89,263.22,262.14,262.15,3469.0,262.89,263.22,262.14,262.15,3469.0
2020-08-13 15:10:00,262.2,262.61,262.2,262.34,2150.0,262.2,262.61,262.2,262.34,2150.0
2020-08-13 15:20:00,262.66,263.19,262.6,262.97,3973.0,262.66,263.19,262.6,262.97,3973.0
2020-08-13 15:30:00,263.02,263.1,262.45,262.45,5675.0,263.02,263.1,262.45,262.45,5675.0
2020-08-13 15:40:00,262.55,262.82,262.33,262.44,12610.0,262.55,262.82,262.33,262.44,12610.0
2020-08-13 15:50:00,262.52,263.01,262.04,262.14,35791.0,262.52,263.01,262.04,262.14,35791.0
2020-08-14 09:30:00,262.78,263.96,262.41,263.77,18650.0,262.78,263.96,262.41,263.77,18650.0
2020-08-14 09:40:00,263.04,263.04,261.24,261.24,3590.0,263.04,263.04,261.24,261.24,3590.0
2020-08-14 09:50:00,261.19,262.37,261.19,262.37,1866.0,261.19,262.37,261.19,262.37,1866.0
2020-08-14 10:00:00,262.42,262.42,261.0,261.0,4328.0,262.42,262.42,261.0,261.0,4328.0
2020-08-14 10:10:00,261.3,261.31,259.55,259.55,3783.0,261.3,261.31,259.55,259.55,3783.0
2020-08-14 10:20:00,259.41,259.82,257.55,257.61,10349.0,259.41,259.82,257.55,257.61,10349.0
2020-08-14 10:30:00,258.0,260.11,258.0,260.1,8687.0,258.0,260.11,258.0,260.1,8687.0
2020-08-14 10:40:00,259.37,261.12,258.96,260.47,3103.0,259.37,261.12,258.96,260.47,3103.0
2020-08-14 10:50:00,260.8,261.15,259.5,259.53,3065.0,260.8,261.15,259.5,259.53,3065.0
2020-08-14 11:00:00,259.33,261.12,259.24,260.33,3400.0,259.33,261.12,259.24,260.33,3400.0
2020-08-14 11:10:00,260.83,261.5,260.15,260.15,4316.0,260.83,261.5,260.15,260.15,4316.0
2020-08-14 11:20:00,260.8,261.43,260.2,260.56,3908.0,260.8,261.43,260.2,260.56,3908.0
2020-08-14 11:30:00,260.06,260.79,259.81,260.24,2106.0,260.06,260.79,259.81,260.24,2106.0
2020-08-14 11:40:00,260.28,260.64,259.36,259.79,5748.0,260.28,260.64,259.36,259.79,5748.0
2020-08-14 11:50:00,259.92,259.92,258.44,258.72,2500.0,259.92,259.92,258.44,258.72,2500.0
2020-08-14 12:00:00,258.85,259.46,258.8,259.04,4473.0,258.85,259.46,258.8,259.04,4473.0
2020-08-14 12:10:00,259.25,259.31,258.6,259.08,1846.0,259.25,259.31,258.6,259.08,1846.0
2020-08-14 12:20:00,259.22,259.55,259.21,259.47,1667.0,259.22,259.55,259.21,259.47,1667.0
2020-08-14 12:30:00,259.57,259.95,259.32,259.95,1425.0,259.57,259.95,259.32,259.95,1425.0
2020-08-14 12:40:00,259.73,260.03,259.72,259.85,1330.0,259.73,260.03,259.72,259.85,1330.0
2020-08-14 12:50:00,259.92,259.92,259.58,259.75,1330.0,259.92,259.92,259.58,259.75,1330.0
2020-08-14 13:00:00,259.81,259.81,259.42,259.45,1336.0,259.81,259.81,259.42,259.45,1336.0
2020-08-14 13:10:00,259.44,259.65,259.29,259.42,2073.0,259.44,259.65,259.29,259.42,2073.0
2020-08-14 13:20:00,259.34,259.46,259.13,259.33,1800.0,259.34,259.46,259.13,259.33,1800.0
2020-08-14 13:30:00,259.22,259.39,258.39,258.65,3594.0,259.22,259.39,258.39,258.65,3594.0
2020-08-14 13:40:00,258.55,258.55,257.95,258.15,3365.0,258.55,258.55,257.95,258.15,3365.0
2020-08-14 13:50:00,258.0,258.72,257.96,258.61,3688.0,258.0,258.72,257.96,258.61,3688.0
2020-08-14 14:00:00,258.85,258.87,258.5,258.69,2393.0,258.85,258.87,258.5,258.69,2393.0
2020-08-14 14:10:00,258.68,259.05,258.68,258.94,1790.0,258.68,259.05,258.68,258.94,1790.0
2020-08-14 14:20:00,258.84,259.03,258.65,258.81,3727.0,258.84,259.03,258.65,258.81,3727.0
2020-08-14 14:30:00,258.91,259.25,258.7,258.91,2977.0,258.91,259.25,258.7,258.91,2977.0
2020-08-14 14:40:00,259.01,259.3,258.9,259.18,2014.0,259.01,259.3,258.9,259.18,2014.0
2020-08-14 14:50:00,259.12,259.41,259.09,259.25,1440.0,259.12,259.41,259.09,259.25,1440.0
2020-08-14 15:00:00,259.22,259.22,258.75,258.97,4208.0,259.22,259.22,258.75,258.97,4208.0
2020-08-14 15:10:00,258.85,259.05,258.43,258.43,4050.0,258.85,259.05,258.43,258.43,4050.0
2020-08-14 15:20:00,258.59,258.74,258.1,258.37,6367.0,258.59,258.74,258.1,258.37,6367.0
2020-08-14 15:30:00,258.3,258.48,258.11,258.25,5546.0,258.3,258.48,258.11,258.25,5546.0
2020-08-14 15:40:00,258.23,258.45,258.07,258.1,6312.0,258.23,258.45,258.07,258.1,6312.0
2020-08-14 15:50:00,258.0,258.62,257.95,258.35,30490.0,258.0,258.62,257.95,258.35,30490.0
2020-08-17 09:30:00,260.6,263.28,260.03,262.86,24204.0,260.6,263.28,260.03,262.86,24204.0
2020-08-17 09:40:00,262.64,263.0,261.33,262.12,8644.0,262.64,263.0,261.33,262.12,8644.0
2020-08-17 09:50:00,262.06,263.71,261.74,263.43,6167.0,262.06,263.71,261.74,263.43,6167.0
2020-08-17 10:00:00,263.43,263.93,260.76,260.94,12815.0,263.43,263.93,260.76,260.94,12815.0
2020-08-17 10:10:00,261.03,261.03,259.46,259.99,10464.0,261.03,261.03,259.46,259.99,10464.0
2020-08-17 10:20:00,259.68,260.14,259.03,259.9,8058.0,259.68,260.14,259.03,259.9,8058.0
2020-08-17 10:30:00,259.87,260.25,259.6,259.78,6412.0,259.87,260.25,259.6,259.78,6412.0
2020-08-17 10:40:00,259.78,259.78,258.94,259.37,5185.0,259.78,259.78,258.94,259.37,5185.0
2020-08-17 10:50:00,259.41,259.78,259.1,259.29,6548.0,259.41,259.78,259.1,259.29,6548.0
2020-08-17 11:00:00,259.11,259.85,258.71,259.85,7172.0,259.11,259.85,258.71,259.85,7172.0
2020-08-17 11:10:00,259.83,260.48,259.74,260.36,4213.0,259.83,260.48,259.74,260.36,4213.0
2020-08-17 11:20:00,260.32,260.48,259.91,260.46,5006.0,260.32,260.48,259.91,260.46,5006.0
2020-08-17 11:30:00,260.45,260.51,259.75,260.06,4103.0,260.45,260.51,259.75,260.06,4103.0
2020-08-17 11:40:00,260.13,260.39,259.9,260.37,4245.0,260.13,260.39,259.9,260.37,4245.0
2020-08-17 11:50:00,260.38,260.99,260.28,260.99,4937.0,260.38,260.99,260.28,260.99,4937.0
2020-08-17 12:00:00,260.95,260.95,260.05,260.19,5784.0,260.95,260.95,260.05,260.19,5784.0
2020-08-17 12:10:00,260.02,260.02,259.0,259.0,7397.0,260.02,260.02,259.0,259.0,7397.0
2020-08-17 12:20:00,258.99,259.86,258.99,259.35,6182.0,258.99,259.86,258.99,259.35,6182.0
2020-08-17 12:30:00,259.23,259.5,259.23,259.42,3499.0,259.23,259.5,259.23,259.42,3499.0
2020-08-17 12:40:00,259.43,259.99,259.25,259.7,5884.0,259.43,259.99,259.25,259.7,5884.0
2020-08-17 12:50:00,259.75,259.95,259.69,259.71,3029.0,259.75,259.95,259.69,259.71,3029.0
2020-08-17 13:00:00,259.81,260.19,259.73,260.17,3049.0,259.81,260.19,259.73,260.17,3049.0
2020-08-17 13:10:00,260.18,260.19,259.91,259.99,4772.0,260.18,260.19,259.91,259.99,4772.0
2020-08-17 13:20:00,259.81,260.0,259.63,259.77,2884.0,259.81,260.0,259.63,259.77,2884.0
2020-08-17 13:30:00,259.92,260.65,259.88,260.49,6379.0,259.92,260.65,259.88,260.49,6379.0
2020-08-17 13:40:00,260.63,260.84,260.2,260.55,4263.0,260.63,260.84,260.2,260.55,4263.0
2020-08-17 13:50:00,260.79,261.14,260.49,261.11,6824.0,260.79,261.14,260.49,261.11,6824.0
2020-08-17 14:00:00,261.06,261.06,260.51,260.67,4963.0,261.06,261.06,260.51,260.67,4963.0
2020-08-17 14:10:00,260.68,261.12,260.61,260.92,3994.0,260.68,261.12,260.61,260.92,3994.0
2020-08-17 14:20:00,260.73,261.32,260.62,261.23,4125.0,260.73,261.32,260.62,261.23,4125.0
2020-08-17 14:30:00,261.29,261.42,261.23,261.32,3302.0,261.29,261.42,261.23,261.32,3302.0
2020-08-17 14:40:00,261.33,261.39,261.0,261.02,3852.0,261.33,261.39,261.0,261.02,3852.0
2020-08-17 14:50:00,260.74,260.76,260.28,260.69,4826.0,260.74,260.76,260.28,260.69,4826.0
2020-08-17 15:00:00,260.73,260.89,260.6,260.73,11358.0,260.73,260.89,260.6,260.73,11358.0
2020-08-17 15:10:00,260.69,261.05,260.69,260.94,4236.0,260.69,261.05,260.69,260.94,4236.0
2020-08-17 15:20:00,260.94,261.17,260.8,260.97,6779.0,260.94,261.17,260.8,260.97,6779.0
2020-08-17 15:30:00,261.04,261.07,260.79,260.89,11426.0,261.04,261.07,260.79,260.89,11426.0
2020-08-17 15:40:00,260.97,261.02,260.78,260.79,11178.0,260.97,261.02,260.78,260.79,11178.0
2020-08-17 15:50:00,260.84,261.32,260.84,261.31,32912.0,260.84,261.32,260.84,261.31,32912.0
2020-08-18 09:30:00,263.78,265.15,262.29,264.76,28310.0,263.78,265.15,262.29,264.76,28310.0
2020-08-18 09:40:00,264.62,265.91,264.33,265.78,28703.0,264.62,265.91,264.33,265.78,28703.0
2020-08-18 09:50:00,265.9,266.74,264.3,264.76,11276.0,265.9,266.74,264.3,264.76,11276.0
2020-08-18 10:00:00,265.13,265.97,263.94,263.94,13925.0,265.13,265.97,263.94,263.94,13925.0
2020-08-18 10:10:00,264.11,264.83,263.91,264.35,4042.0,264.11,264.83,263.91,264.35,4042.0
2020-08-18 10:20:00,264.24,264.32,262.0,262.21,15939.0,264.24,264.32,262.0,262.21,15939.0
2020-08-18 10:30:00,261.61,263.26,261.61,262.94,8610.0,261.61,263.26,261.61,262.94,8610.0
2020-08-18 10:40:00,262.61,264.07,262.51,264.06,2988.0,262.61,264.07,262.51,264.06,2988.0
2020-08-18 10:50:00,264.12,264.45,263.66,263.97,19703.0,264.12,264.45,263.66,263.97,19703.0
2020-08-18 11:00:00,263.83,265.42,263.83,265.42,3270.0,263.83,265.42,263.83,265.42,3270.0
2020-08-18 11:10:00,265.13,265.39,264.64,264.64,3814.0,265.13,265.39,264.64,264.64,3814.0
2020-08-18 11:20:00,264.47,265.09,264.47,264.93,2364.0,264.47,265.09,264.47,264.93,2364.0
2020-08-18 11:30:00,265.01,265.44,264.89,265.26,3302.0,265.01,265.44,264.89,265.26,3302.0
2020-08-18 11:40:00,265.31,265.37,264.66,264.66,2334.0,265.31,265.37,264.66,264.66,2334.0
2020-08-18 11:50:00,264.78,265.13,264.78,264.88,2684.0,264.78,265.13,264.78,264.88,2684.0
2020-08-18 12:00:00,264.79,265.25,264.79,265.25,3075.0,264.79,265.25,264.79,265.25,3075.0
2020-08-18 12:10:00,265.07,265.41,264.81,265.07,2683.0,265.07,265.41,264.81,265.07,2683.0
2020-08-18 12:20:00,265.28,265.28,265.06,265.18,1400.0,265.28,265.28,265.06,265.18,1400.0
2020-08-18 12:30:00,265.16,265.54,265.05,265.26,1300.0,265.16,265.54,265.05,265.26,1300.0
2020-08-18 12:40:00,265.18,265.47,265.0,265.38,2722.0,265.18,265.47,265.0,265.38,2722.0
2020-08-18 12:50:00,265.34,265.39,265.07,265.31,3000.0,265.34,265.39,265.07,265.31,3000.0
2020-08-18 13:00:00,265.41,265.94,265.32,265.82,2431.0,265.41,265.94,265.32,265.82,2431.0
2020-08-18 13:10:00,265.91,265.91,265.52,265.64,1633.0,265.91,265.91,265.52,265.64,1633.0
2020-08-18 13:20:00,265.65,265.65,264.99,265.38,2573.0,265.65,265.65,264.99,265.38,2573.0
2020-08-18 13:30:00,265.25,265.84,265.25,265.84,6229.0,265.25,265.84,265.25,265.84,6229.0
2020-08-18 13:40:00,265.63,265.76,265.23,265.55,7396.0,265.63,265.76,265.23,265.55,7396.0
2020-08-18 13:50:00,265.56,266.2,265.56,266.16,10404.0,265.56,266.2,265.56,266.16,10404.0
2020-08-18 14:00:00,266.09,266.09,265.7,265.82,3508.0,266.09,266.09,265.7,265.82,3508.0
2020-08-18 14:10:00,265.83,265.83,264.92,265.19,1402.0,265.83,265.83,264.92,265.19,1402.0
2020-08-18 14:20:00,265.22,265.33,265.03,265.22,2752.0,265.22,265.33,265.03,265.22,2752.0
2020-08-18 14:30:00,265.32,265.68,265.2,265.68,4198.0,265.32,265.68,265.2,265.68,4198.0
2020-08-18 14:40:00,265.73,266.18,265.52,266.18,12424.0,265.73,266.18,265.52,266.18,12424.0
2020-08-18 14:50:00,266.11,266.24,265.94,266.05,4507.0,266.11,266.24,265.94,266.05,4507.0
2020-08-18 15:00:00,265.94,266.59,265.94,266.57,5762.0,265.94,266.59,265.94,266.57,5762.0
2020-08-18 15:10:00,266.62,267.76,266.62,267.74,13239.0,266.62,267.76,266.62,267.74,13239.0
2020-08-18 15:20:00,267.68,267.8,267.27,267.5,12013.0,267.68,267.8,267.27,267.5,12013.0
2020-08-18 15:30:00,267.42,268.01,267.22,267.33,19677.0,267.42,268.01,267.22,267.33,19677.0
2020-08-18 15:40:00,267.24,267.95,267.01,267.02,14695.0,267.24,267.95,267.01,267.02,14695.0
2020-08-18 15:50:00,266.85,267.15,266.56,266.77,33462.0,266.85,267.15,266.56,266.77,33462.0
2020-08-19 09:30:00,267.0,268.85,266.62,268.01,22511.0,267.0,268.85,266.62,268.01,22511.0
2020-08-19 09:40:00,268.16,268.16,265.71,265.73,10142.0,268.16,268.16,265.71,265.73,10142.0
2020-08-19 09:50:00,266.14,266.14,263.83,264.23,6375.0,266.14,266.14,263.83,264.23,6375.0
2020-08-19 10:00:00,264.81,267.03,264.7,266.73,15407.0,264.81,267.03,264.7,266.73,15407.0
2020-08-19 10:10:00,266.35,268.25,266.34,267.81,15960.0,266.35,268.25,266.34,267.81,15960.0
2020-08-19 10:20:00,267.62,267.62,266.2,267.25,7003.0,267.62,267.62,266.2,267.25,7003.0
2020-08-19 10:30:00,267.15,267.15,266.44,266.79,3787.0,267.15,267.15,266.44,266.79,3787.0
2020-08-19 10:40:00,266.79,266.92,266.02,266.65,2819.0,266.79,266.92,266.02,266.65,2819.0
2020-08-19 10:50:00,266.75,267.38,266.55,267.28,5174.0,266.75,267.38,266.55,267.28,5174.0
2020-08-19 11:00:00,267.45,267.74,267.11,267.15,2763.0,267.45,267.74,267.11,267.15,2763.0
2020-08-19 11:10:00,267.19,267.85,266.99,267.85,3597.0,267.19,267.85,266.99,267.85,3597.0
2020-08-19 11:20:00,267.77,268.58,267.68,268.56,6411.0,267.77,268.58,267.68,268.56,6411.0
2020-08-19 11:30:00,268.56,269.18,268.46,268.71,6433.0,268.56,269.18,268.46,268.71,6433.0
2020-08-19 11:40:00,268.7,268.73,268.3,268.6,3499.0,268.7,268.73,268.3,268.6,3499.0
2020-08-19 11:50:00,268.52,269.2,268.35,269.2,2632.0,268.52,269.2,268.35,269.2,2632.0
2020-08-19 12:00:00,269.24,269.84,269.06,269.72,5581.0,269.24,269.84,269.06,269.72,5581.0
2020-08-19 12:10:00,269.72,269.72,268.44,269.15,5325.0,269.72,269.72,268.44,269.15,5325.0
2020-08-19 12:20:00,269.27,269.61,269.01,269.27,2801.0,269.27,269.61,269.01,269.27,2801.0
2020-08-19 12:30:00,269.04,269.31,269.04,269.31,2442.0,269.04,269.31,269.04,269.31,2442.0
2020-08-19 12:40:00,269.38,270.08,269.38,269.49,9409.0,269.38,270.08,269.38,269.49,9409.0
2020-08-19 12:50:00,269.61,270.07,269.61,270.06,2350.0,269.61,270.07,269.61,270.06,2350.0
2020-08-19 13:00:00,270.04,270.08,269.57,269.61,3040.0,270.04,270.08,269.57,269.61,3040.0
2020-08-19 13:10:00,269.28,269.52,269.19,269.49,1671.0,269.28,269.52,269.19,269.49,1671.0
2020-08-19 13:20:00,269.32,270.19,269.32,270.1,2252.0,269.32,270.19,269.32,270.1,2252.0
2020-08-19 13:30:00,270.2,270.25,269.87,270.25,2737.0,270.2,270.25,269.87,270.25,2737.0
2020-08-19 13:40:00,270.35,270.98,270.26,270.39,10683.0,270.35,270.98,270.26,270.39,10683.0
2020-08-19 13:50:00,270.41,270.59,270.24,270.24,3593.0,270.41,270.59,270.24,270.24,3593.0
2020-08-19 14:00:00,270.24,270.24,269.03,269.36,4395.0,270.24,270.24,269.03,269.36,4395.0
2020-08-19 14:10:00,269.48,269.48,267.86,267.94,4562.0,269.48,269.48,267.86,267.94,4562.0
2020-08-19 14:20:00,267.85,268.27,267.18,267.9,7809.0,267.85,268.27,267.18,267.9,7809.0
2020-08-19 14:30:00,267.58,268.31,267.55,268.07,4376.0,267.58,268.31,267.55,268.07,4376.0
2020-08-19 14:40:00,268.17,268.46,267.8,268.46,5387.0,268.17,268.46,267.8,268.46,5387.0
2020-08-19 14:50:00,268.34,269.01,268.21,268.74,3989.0,268.34,269.01,268.21,268.74,3989.0
2020-08-19 15:00:00,268.57,269.11,268.33,269.11,7355.0,268.57,269.11,268.33,269.11,7355.0
2020-08-19 15:10:00,269.1,269.25,268.4,268.55,6091.0,269.1,269.25,268.4,268.55,6091.0
2020-08-19 15:20:00,268.54,268.66,268.21,268.36,3947.0,268.54,268.66,268.21,268.36,3947.0
2020-08-19 15:30:00,268.36,268.38,267.8,267.94,4975.0,268.36,268.38,267.8,267.94,4975.0
2020-08-19 15:40:00,267.82,268.15,266.91,266.96,10336.0,267.82,268.15,266.91,266.96,10336.0
2020-08-19 15:50:00,266.69,267.29,266.6,266.79,38314.0,266.69,267.29,266.6,266.79,38314.0
2020-08-20 09:30:00,266.3,269.37,266.3,268.88,35420.0,266.3,269.37,266.3,268.88,35420.0
2020-08-20 09:40:00,269.3,270.64,268.3,269.65,16333.0,269.3,270.64,268.3,269.65,16333.0
2020-08-20 09:50:00,270.34,270.65,268.65,269.46,8419.0,270.34,270.65,268.65,269.46,8419.0
2020-08-20 10:00:00,269.46,269.51,267.9,268.1,10982.0,269.46,269.51,267.9,268.1,10982.0
2020-08-20 10:10:00,268.05,268.12,266.92,267.19,9808.0,268.05,268.12,266.92,267.19,9808.0
2020-08-20 10:20:00,267.19,267.92,266.78,267.65,14207.0,267.19,267.92,266.78,267.65,14207.0
2020-08-20 10:30:00,267.64,268.74,267.64,268.66,5964.0,267.64,268.74,267.64,268.66,5964.0
2020-08-20 10:40:00,268.98,269.18,268.24,268.86,5917.0,268.98,269.18,268.24,268.86,5917.0
2020-08-20 10:50:00,269.0,270.16,268.96,270.13,11216.0,269.0,270.16,268.96,270.13,11216.0
2020-08-20 11:00:00,270.04,270.25,268.74,268.83,7610.0,270.04,270.25,268.74,268.83,7610.0
2020-08-20 11:10:00,268.84,269.65,268.75,269.38,5227.0,268.84,269.65,268.75,269.38,5227.0
2020-08-20 11:20:00,269.28,270.39,269.27,269.87,9412.0,269.28,270.39,269.27,269.87,9412.0
2020-08-20 11:30:00,269.71,270.4,269.61,270.1,7892.0,269.71,270.4,269.61,270.1,7892.0
2020-08-20 11:40:00,270.19,270.42,269.71,270.14,5427.0,270.19,270.42,269.71,270.14,5427.0
2020-08-20 11:50:00,270.13,271.0,270.13,270.84,9086.0,270.13,271.0,270.13,270.84,9086.0
2020-08-20 12:00:00,270.94,271.08,270.08,270.23,6574.0,270.94,271.08,270.08,270.23,6574.0
2020-08-20 12:10:00,270.39,270.39,269.89,270.03,4679.0,270.39,270.39,269.89,270.03,4679.0
2020-08-20 12:20:00,270.03,270.18,269.43,269.43,4938.0,270.03,270.18,269.43,269.43,4938.0
2020-08-20 12:30:00,269.13,270.22,269.13,270.07,4941.0,269.13,270.22,269.13,270.07,4941.0
2020-08-20 12:40:00,270.02,270.11,269.91,269.97,3054.0,270.02,270.11,269.91,269.97,3054.0
2020-08-20 12:50:00,269.89,270.16,269.15,269.18,5600.0,269.89,270.16,269.15,269.18,5600.0
2020-08-20 13:00:00,269.41,269.98,269.4,269.98,3828.0,269.41,269.98,269.4,269.98,3828.0
2020-08-20 13:10:00,269.99,270.29,269.91,270.29,3457.0,269.99,270.29,269.91,270.29,3457.0
2020-08-20 13:20:00,270.31,270.95,270.31,270.39,3745.0,270.31,270.95,270.31,270.39,3745.0
2020-08-20 13:30:00,270.44,270.57,270.07,270.07,5003.0,270.44,270.57,270.07,270.07,5003.0
2020-08-20 13:40:00,270.12,270.61,270.1,270.31,6156.0,270.12,270.61,270.1,270.31,6156.0
2020-08-20 13:50:00,270.24,270.6,270.11,270.45,5265.0,270.24,270.6,270.11,270.45,5265.0
2020-08-20 14:00:00,270.22,270.26,269.71,269.84,14112.0,270.22,270.26,269.71,269.84,14112.0
2020-08-20 14:10:00,269.85,270.08,269.48,270.08,7876.0,269.85,270.08,269.48,270.08,7876.0
2020-08-20 14:20:00,270.2,270.6,270.17,270.6,4051.0,270.2,270.6,270.17,270.6,4051.0
2020-08-20 14:30:00,270.59,270.75,270.33,270.33,3891.0,270.59,270.75,270.33,270.33,3891.0
2020-08-20 14:40:00,270.22,270.22,269.5,270.0,6366.0,270.22,270.22,269.5,270.0,6366.0
2020-08-20 14:50:00,270.05,270.42,269.45,270.06,5814.0,270.05,270.42,269.45,270.06,5814.0
2020-08-20 15:00:00,270.18,270.4,270.0,270.14,9044.0,270.18,270.4,270.0,270.14,9044.0
2020-08-20 15:10:00,270.4,270.49,269.93,269.98,7353.0,270.4,270.49,269.93,269.98,7353.0
2020-08-20 15:20:00,270.1,270.24,269.76,270.24,21483.0,270.1,270.24,269.76,270.24,21483.0
2020-08-20 15:30:00,270.23,270.57,269.98,270.28,14430.0,270.23,270.57,269.98,270.28,14430.0
2020-08-20 15:40:00,270.29,270.87,270.17,270.58,14292.0,270.29,270.87,270.17,270.58,14292.0
2020-08-20 15:50:00,270.02,271.1,269.86,270.05,59299.0,270.02,271.1,269.86,270.05,59299.0
2020-08-21 09:30:00,270.56,271.0,269.31,269.31,14549.0,270.56,271.0,269.31,269.31,14549.0
2020-08-21 09:40:00,270.26,271.18,269.17,269.5,3892.0,270.26,271.18,269.17,269.5,3892.0
2020-08-21 09:50:00,269.42,269.48,268.6,269.27,6242.0,269.42,269.48,268.6,269.27,6242.0
2020-08-21 10:00:00,269.25,270.13,268.77,269.04,9017.0,269.25,270.13,268.77,269.04,9017.0
2020-08-21 10:10:00,269.22,269.22,268.44,268.68,4208.0,269.22,269.22,268.44,268.68,4208.0
2020-08-21 10:20:00,268.79,268.9,267.78,268.83,22549.0,268.79,268.9,267.78,268.83,22549.0
2020-08-21 10:30:00,269.14,269.72,268.95,269.72,17493.0,269.14,269.72,268.95,269.72,17493.0
2020-08-21 10:40:00,269.72,270.62,269.65,270.26,22285.0,269.72,270.62,269.65,270.26,22285.0
2020-08-21 10:50:00,270.37,271.07,270.36,270.94,9194.0,270.37,271.07,270.36,270.94,9194.0
2020-08-21 11:00:00,270.9,270.92,269.45,269.45,69676.0,270.9,270.92,269.45,269.45,69676.0
2020-08-21 11:10:00,269.68,270.22,269.3,269.3,4054.0,269.68,270.22,269.3,269.3,4054.0
2020-08-21 11:20:00,269.22,269.83,269.03,269.11,3916.0,269.22,269.83,269.03,269.11,3916.0
2020-08-21 11:30:00,269.18,269.18,267.56,268.18,4862.0,269.18,269.18,267.56,268.18,4862.0
2020-08-21 11:40:00,268.01,268.96,268.01,268.51,7070.0,268.01,268.96,268.01,268.51,7070.0
2020-08-21 11:50:00,268.63,269.12,268.46,268.53,9666.0,268.63,269.12,268.46,268.53,9666.0
2020-08-21 12:00:00,268.51,269.16,268.51,268.82,4076.0,268.51,269.16,268.51,268.82,4076.0
2020-08-21 12:10:00,269.13,269.38,269.01,269.25,3455.0,269.13,269.38,269.01,269.25,3455.0
2020-08-21 12:20:00,269.25,270.22,269.17,270.13,6724.0,269.25,270.22,269.17,270.13,6724.0
2020-08-21 12:30:00,270.18,270.19,269.5,269.77,4061.0,270.18,270.19,269.5,269.77,4061.0
2020-08-21 12:40:00,269.85,270.27,269.81,269.81,3925.0,269.85,270.27,269.81,269.81,3925.0
2020-08-21 12:50:00,269.7,269.7,268.75,268.86,5183.0,269.7,269.7,268.75,268.86,5183.0
2020-08-21 13:00:00,268.67,268.88,268.33,268.87,6651.0,268.67,268.88,268.33,268.87,6651.0
2020-08-21 13:10:00,268.87,268.87,268.15,268.15,3564.0,268.87,268.87,268.15,268.15,3564.0
2020-08-21 13:20:00,268.24,268.34,267.83,268.11,7099.0,268.24,268.34,267.83,268.11,7099.0
2020-08-21 13:30:00,268.18,268.2,267.71,267.86,4667.0,268.18,268.2,267.71,267.86,4667.0
2020-08-21 13:40:00,267.77,267.84,267.49,267.52,4255.0,267.77,267.84,267.49,267.52,4255.0
2020-08-21 13:50:00,267.72,267.72,266.88,267.6,27358.0,267.72,267.72,266.88,267.6,27358.0
2020-08-21 14:00:00,267.66,268.0,267.59,267.66,3675.0,267.66,268.0,267.59,267.66,3675.0
2020-08-21 14:10:00,267.8,268.01,267.42,267.8,5851.0,267.8,268.01,267.42,267.8,5851.0
2020-08-21 14:20:00,267.8,267.8,267.34,267.35,2982.0,267.8,267.8,267.34,267.35,2982.0
2020-08-21 14:30:00,267.32,267.57,267.15,267.42,4566.0,267.32,267.57,267.15,267.42,4566.0
2020-08-21 14:40:00,267.42,267.91,267.31,267.89,3137.0,267.42,267.91,267.31,267.89,3137.0
2020-08-21 14:50:00,267.88,268.22,267.79,268.14,4242.0,267.88,268.22,267.79,268.14,4242.0
2020-08-21 15:00:00,267.98,268.3,267.74,267.83,5312.0,267.98,268.3,267.74,267.83,5312.0
2020-08-21 15:10:00,267.73,268.06,267.59,267.74,8024.0,267.73,268.06,267.59,267.74,8024.0
2020-08-21 15:20:00,267.93,268.05,267.79,267.97,5552.0,267.93,268.05,267.79,267.97,5552.0
2020-08-21 15:30:00,267.84,268.17,267.66,267.92,6913.0,267.84,268.17,267.66,267.92,6913.0
2020-08-21 15:40:00,267.85,267.95,267.2,267.25,13378.0,267.85,267.95,267.2,267.25,13378.0
2020-08-21 15:50:00,267.19,267.37,266.89,266.94,45709.0,267.19,267.37,266.89,266.94,45709.0
2020-08-24 09:30:00,270.0,270.48,267.62,267.75,25320.0,270.0,270.48,267.62,267.75,25320.0
2020-08-24 09:40:00,267.75,268.91,267.48,267.7,10584.0,267.75,268.91,267.48,267.7,10584.0
2020-08-24 09:50:00,268.03,268.57,264.74,265.5,11533.0,268.03,268.57,264.74,265.5,11533.0
2020-08-24 10:00:00,265.5,266.05,263.37,263.37,12054.0,265.5,266.05,263.37,263.37,12054.0
2020-08-24 10:10:00,263.51,266.0,263.51,265.01,6855.0,263.51,266.0,263.51,265.01,6855.0
2020-08-24 10:20:00,265.06,265.18,263.05,263.05,7456.0,265.06,265.18,263.05,263.05,7456.0
2020-08-24 10:30:00,263.31,263.38,260.63,261.36,19788.0,263.31,263.38,260.63,261.36,19788.0
2020-08-24 10:40:00,260.81,260.81,258.75,259.29,35984.0,260.81,260.81,258.75,259.29,35984.0
2020-08-24 10:50:00,259.29,259.61,256.24,257.24,24260.0,259.29,259.61,256.24,257.24,24260.0
2020-08-24 11:00:00,256.37,259.48,256.37,258.01,27893.0,256.37,259.48,256.37,258.01,27893.0
2020-08-24 11:10:00,258.01,258.98,257.74,258.25,14910.0,258.01,258.98,257.74,258.25,14910.0
2020-08-24 11:20:00,258.17,258.37,257.47,257.6,12552.0,258.17,258.37,257.47,257.6,12552.0
2020-08-24 11:30:00,257.38,258.47,257.31,258.17,4482.0,257.38,258.47,257.31,258.17,4482.0
2020-08-24 11:40:00,258.16,259.2,257.95,258.52,11392.0,258.16,259.2,257.95,258.52,11392.0
2020-08-24 11:50:00,258.33,259.06,257.98,258.39,15404.0,258.33,259.06,257.98,258.39,15404.0
2020-08-24 12:00:00,258.41,259.57,258.41,258.93,4938.0,258.41,259.57,258.41,258.93,4938.0
2020-08-24 12:10:00,258.69,259.34,258.48,258.88,4786.0,258.69,259.34,258.48,258.88,4786.0
2020-08-24 12:20:00,258.83,258.83,257.72,257.8,5354.0,258.83,258.83,257.72,257.8,5354.0
2020-08-24 12:30:00,257.79,258.32,257.41,258.23,6210.0,257.79,258.32,257.41,258.23,6210.0
2020-08-24 12:40:00,258.32,258.47,257.9,258.34,3495.0,258.32,258.47,257.9,258.34,3495.0
2020-08-24 12:50:00,258.14,258.93,257.96,258.5,6545.0,258.14,258.93,257.96,258.5,6545.0
2020-08-24 13:00:00,258.75,259.53,258.6,259.44,8650.0,258.75,259.53,258.6,259.44,8650.0
2020-08-24 13:10:00,259.49,259.66,259.13,259.16,5439.0,259.49,259.66,259.13,259.16,5439.0
2020-08-24 13:20:00,259.29,259.45,258.75,258.75,5630.0,259.29,259.45,258.75,258.75,5630.0
2020-08-24 13:30:00,258.63,259.25,258.25,258.86,6552.0,258.63,259.25,258.25,258.86,6552.0
2020-08-24 13:40:00,259.08,259.19,258.42,258.54,2363.0,259.08,259.19,258.42,258.54,2363.0
2020-08-24 13:50:00,258.65,259.45,258.56,258.84,11509.0,258.65,259.45,258.56,258.84,11509.0
2020-08-24 14:00:00,259.05,259.31,258.84,259.16,8580.0,259.05,259.31,258.84,259.16,8580.0
2020-08-24 14:10:00,259.29,259.64,258.98,259.08,7775.0,259.29,259.64,258.98,259.08,7775.0
2020-08-24 14:20:00,259.09,259.35,258.6,259.35,23184.0,259.09,259.35,258.6,259.35,23184.0
2020-08-24 14:30:00,259.12,259.41,258.86,259.03,19107.0,259.12,259.41,258.86,259.03,19107.0
2020-08-24 14:40:00,259.16,259.34,258.66,258.94,10557.0,259.16,259.34,258.66,258.94,10557.0
2020-08-24 14:50:00,258.85,259.32,258.72,259.15,15204.0,258.85,259.32,258.72,259.15,15204.0
2020-08-24 15:00:00,259.23,259.47,258.95,259.04,53776.0,259.23,259.47,258.95,259.04,53776.0
2020-08-24 15:10:00,258.99,259.14,258.5,259.02,7010.0,258.99,259.14,258.5,259.02,7010.0
2020-08-24 15:20:00,259.05,259.36,258.83,259.17,7310.0,259.05,259.36,258.83,259.17,7310.0
2020-08-24 15:30:00,259.23,259.72,259.11,259.53,11039.0,259.23,259.72,259.11,259.53,11039.0
2020-08-24 15:40:00,259.68,260.05,259.43,259.92,23263.0,259.68,260.05,259.43,259.92,23263.0
2020-08-24 15:50:00,260.17,260.36,259.09,259.64,35651.0,260.17,260.36,259.09,259.64,35651.0
2020-08-25 09:30:00,258.78,261.69,256.7,261.41,39745.0,258.78,261.69,256.7,261.41,39745.0
2020-08-25 09:40:00,261.55,263.62,260.7,262.12,7871.0,261.55,263.62,260.7,262.12,7871.0
2020-08-25 09:50:00,261.82,262.14,259.05,262.05,13225.0,261.82,262.14,259.05,262.05,13225.0
2020-08-25 10:00:00,261.5,262.01,260.55,260.55,9538.0,261.5,262.01,260.55,260.55,9538.0
2020-08-25 10:10:00,261.27,263.0,260.98,263.0,14382.0,261.27,263.0,260.98,263.0,14382.0
2020-08-25 10:20:00,262.62,262.62,261.03,261.22,8517.0,262.62,262.62,261.03,261.22,8517.0
2020-08-25 10:30:00,260.9,261.9,260.5,261.81,17236.0,260.9,261.9,260.5,261.81,17236.0
2020-08-25 10:40:00,261.79,262.1,261.3,261.73,5100.0,261.79,262.1,261.3,261.73,5100.0
2020-08-25 10:50:00,261.69,261.69,259.42,260.29,33226.0,261.69,261.69,259.42,260.29,33226.0
2020-08-25 11:00:00,260.38,261.55,260.38,261.55,21334.0,260.38,261.55,260.38,261.55,21334.0
2020-08-25 11:10:00,261.8,262.81,261.79,262.76,14386.0,261.8,262.81,261.79,262.76,14386.0
2020-08-25 11:20:00,262.99,262.99,261.25,261.29,10280.0,262.99,262.99,261.25,261.29,10280.0
2020-08-25 11:30:00,261.28,261.49,260.76,261.15,8069.0,261.28,261.49,260.76,261.15,8069.0
2020-08-25 11:40:00,261.22,261.36,260.28,260.41,6649.0,261.22,261.36,260.28,260.41,6649.0
2020-08-25 11:50:00,260.01,260.78,259.92,260.78,6271.0,260.01,260.78,259.92,260.78,6271.0
2020-08-25 12:00:00,260.73,260.78,260.18,260.6,11690.0,260.73,260.78,260.18,260.6,11690.0
2020-08-25 12:10:00,260.51,260.67,260.0,260.34,6894.0,260.51,260.67,260.0,260.34,6894.0
2020-08-25 12:20:00,260.32,260.72,260.18,260.6,3034.0,260.32,260.72,260.18,260.6,3034.0
2020-08-25 12:30:00,260.55,261.09,260.55,261.03,2138.0,260.55,261.09,260.55,261.03,2138.0
2020-08-25 12:40:00,261.1,261.57,261.1,261.13,2947.0,261.1,261.57,261.1,261.13,2947.0
2020-08-25 12:50:00,261.01,261.42,260.79,261.42,3138.0,261.01,261.42,260.79,261.42,3138.0
2020-08-25 13:00:00,261.37,261.75,261.01,261.07,5918.0,261.37,261.75,261.01,261.07,5918.0
2020-08-25 13:10:00,261.43,261.75,261.0,261.05,8667.0,261.43,261.75,261.0,261.05,8667.0
2020-08-25 13:20:00,261.16,261.21,260.7,260.97,4725.0,261.16,261.21,260.7,260.97,4725.0
2020-08-25 13:30:00,260.98,261.14,260.57,261.1,9423.0,260.98,261.14,260.57,261.1,9423.0
2020-08-25 13:40:00,261.17,261.57,261.11,261.57,2442.0,261.17,261.57,261.11,261.57,2442.0
2020-08-25 13:50:00,261.51,261.54,261.14,261.14,5552.0,261.51,261.54,261.14,261.14,5552.0
2020-08-25 14:00:00,261.26,261.35,261.18,261.24,4091.0,261.26,261.35,261.18,261.24,4091.0
2020-08-25 14:10:00,261.25,261.34,261.06,261.26,4206.0,261.25,261.34,261.06,261.26,4206.0
2020-08-25 14:20:00,261.29,261.41,261.15,261.36,7444.0,261.29,261.41,261.15,261.36,7444.0
2020-08-25 14:30:00,261.24,261.26,260.86,260.88,8255.0,261.24,261.26,260.86,260.88,8255.0
2020-08-25 14:40:00,260.89,260.98,260.55,260.89,5656.0,260.89,260.98,260.55,260.89,5656.0
2020-08-25 14:50:00,260.99,261.08,260.76,261.07,4403.0,260.99,261.08,260.76,261.07,4403.0
2020-08-25 15:00:00,261.06,261.16,260.63,260.63,10890.0,261.06,261.16,260.63,260.63,10890.0
2020-08-25 15:10:00,260.75,261.02,260.33,260.35,19852.0,260.75,261.02,260.33,260.35,19852.0
2020-08-25 15:20:00,260.52,260.58,259.94,260.19,13332.0,260.52,260.58,259.94,260.19,13332.0
2020-08-25 15:30:00,260.16,260.83,260.15,260.5,21116.0,260.16,260.83,260.15,260.5,21116.0
2020-08-25 15:40:00,260.59,260.77,260.29,260.33,26141.0,260.59,260.77,260.29,260.33,26141.0
2020-08-25 15:50:00,260.29,260.86,260.12,260.13,66034.0,260.29,260.86,260.12,260.13,66034.0
2020-08-26 09:30:00,267.65,269.0,263.47,264.63,55181.0,267.65,269.0,263.47,264.63,55181.0
2020-08-26 09:40:00,265.0,267.11,264.05,266.51,13241.0,265.0,267.11,264.05,266.51,13241.0
2020-08-26 09:50:00,266.54,266.74,264.73,264.99,14238.0,266.54,266.74,264.73,264.99,14238.0
2020-08-26 10:00:00,265.15,265.43,264.0,264.83,23825.0,265.15,265.43,264.0,264.83,23825.0
2020-08-26 10:10:00,264.82,266.4,263.82,265.76,26234.0,264.82,266.4,263.82,265.76,26234.0
2020-08-26 10:20:00,265.84,267.48,265.56,267.09,23678.0,265.84,267.48,265.56,267.09,23678.0
2020-08-26 10:30:00,267.27,267.4,266.77,267.07,16488.0,267.27,267.4,266.77,267.07,16488.0
2020-08-26 10:40:00,266.88,267.99,266.88,267.7,20494.0,266.88,267.99,266.88,267.7,20494.0
2020-08-26 10:50:00,267.81,268.53,266.98,267.38,15945.0,267.81,268.53,266.98,267.38,15945.0
2020-08-26 11:00:00,267.54,268.07,267.0,267.5,11061.0,267.54,268.07,267.0,267.5,11061.0
2020-08-26 11:10:00,267.42,267.48,266.34,266.93,7728.0,267.42,267.48,266.34,266.93,7728.0
2020-08-26 11:20:00,266.96,267.1,266.52,266.88,7067.0,266.96,267.1,266.52,266.88,7067.0
2020-08-26 11:30:00,266.91,268.45,266.89,268.24,12224.0,266.91,268.45,266.89,268.24,12224.0
2020-08-26 11:40:00,268.36,268.9,267.49,268.01,7573.0,268.36,268.9,267.49,268.01,7573.0
2020-08-26 11:50:00,268.04,268.41,267.73,268.03,10244.0,268.04,268.41,267.73,268.03,10244.0
2020-08-26 12:00:00,268.2,268.47,267.85,268.0,15520.0,268.2,268.47,267.85,268.0,15520.0
2020-08-26 12:10:00,268.0,268.1,267.71,268.04,5770.0,268.0,268.1,267.71,268.04,5770.0
2020-08-26 12:20:00,267.88,268.07,267.43,267.45,5484.0,267.88,268.07,267.43,267.45,5484.0
2020-08-26 12:30:00,267.55,267.73,267.07,267.14,6538.0,267.55,267.73,267.07,267.14,6538.0
2020-08-26 12:40:00,267.03,267.03,266.15,266.24,4954.0,267.03,267.03,266.15,266.24,4954.0
2020-08-26 12:50:00,266.33,267.18,266.33,266.94,5116.0,266.33,267.18,266.33,266.94,5116.0
2020-08-26 13:00:00,267.06,267.47,266.71,266.76,11533.0,267.06,267.47,266.71,266.76,11533.0
2020-08-26 13:10:00,267.0,267.28,266.45,267.07,8677.0,267.0,267.28,266.45,267.07,8677.0
2020-08-26 13:20:00,266.88,267.5,266.88,267.31,4946.0,266.88,267.5,266.88,267.31,4946.0
2020-08-26 13:30:00,267.17,268.1,267.17,267.69,10613.0,267.17,268.1,267.17,267.69,10613.0
2020-08-26 13:40:00,267.6,268.22,267.54,267.95,6159.0,267.6,268.22,267.54,267.95,6159.0
2020-08-26 13:50:00,268.0,268.06,267.06,267.06,11266.0,268.0,268.06,267.06,267.06,11266.0
2020-08-26 14:00:00,267.18,267.19,266.82,267.05,13379.0,267.18,267.19,266.82,267.05,13379.0
2020-08-26 14:10:00,267.0,267.0,266.34,266.75,7373.0,267.0,267.0,266.34,266.75,7373.0
2020-08-26 14:20:00,266.65,266.86,266.59,266.59,5772.0,266.65,266.86,266.59,266.59,5772.0
2020-08-26 14:30:00,266.56,266.7,265.76,266.03,11794.0,266.56,266.7,265.76,266.03,11794.0
2020-08-26 14:40:00,266.14,266.21,265.37,266.04,9021.0,266.14,266.21,265.37,266.04,9021.0
2020-08-26 14:50:00,265.93,266.33,264.79,265.0,19134.0,265.93,266.33,264.79,265.0,19134.0
2020-08-26 15:00:00,264.9,265.36,264.86,265.36,22328.0,264.9,265.36,264.86,265.36,22328.0
2020-08-26 15:10:00,265.47,265.98,265.01,265.44,9801.0,265.47,265.98,265.01,265.44,9801.0
2020-08-26 15:20:00,265.41,266.08,265.19,266.0,9842.0,265.41,266.08,265.19,266.0,9842.0
2020-08-26 15:30:00,266.14,266.52,265.77,266.3,20634.0,266.14,266.52,265.77,266.3,20634.0
2020-08-26 15:40:00,266.29,267.29,266.22,267.27,27738.0,266.29,267.29,266.22,267.27,27738.0
2020-08-26 15:50:00,267.41,269.04,267.3,268.67,110599.0,267.41,269.04,267.3,268.67,110599.0
2020-08-27 09:30:00,270.4,273.5,267.2,268.5,72689.0,270.4,273.5,267.2,268.5,72689.0
2020-08-27 09:40:00,268.53,271.8,268.52,269.52,15261.0,268.53,271.8,268.52,269.52,15261.0
2020-08-27 09:50:00,269.97,270.41,267.21,267.21,19748.0,269.97,270.41,267.21,267.21,19748.0
2020-08-27 10:00:00,267.48,267.86,264.13,264.13,19745.0,267.48,267.86,264.13,264.13,19745.0
2020-08-27 10:10:00,264.87,268.13,264.74,267.54,13921.0,264.87,268.13,264.74,267.54,13921.0
2020-08-27 10:20:00,267.9,269.26,267.05,268.91,19967.0,267.9,269.26,267.05,268.91,19967.0
2020-08-27 10:30:00,268.9,270.61,268.6,270.49,15404.0,268.9,270.61,268.6,270.49,15404.0
2020-08-27 10:40:00,270.49,271.39,269.17,269.5,33194.0,270.49,271.39,269.17,269.5,33194.0
2020-08-27 10:50:00,269.97,269.98,267.28,269.67,13099.0,269.97,269.98,267.28,269.67,13099.0
2020-08-27 11:00:00,269.68,271.95,269.67,271.29,15786.0,269.68,271.95,269.67,271.29,15786.0
2020-08-27 11:10:00,271.25,272.0,270.78,271.13,13825.0,271.25,272.0,270.78,271.13,13825.0
2020-08-27 11:20:00,271.13,271.85,270.96,271.85,14538.0,271.13,271.85,270.96,271.85,14538.0
2020-08-27 11:30:00,271.82,272.72,270.91,272.72,11234.0,271.82,272.72,270.91,272.72,11234.0
2020-08-27 11:40:00,272.35,272.71,271.61,272.51,18433.0,272.35,272.71,271.61,272.51,18433.0
2020-08-27 11:50:00,272.62,273.38,272.2,272.38,19673.0,272.62,273.38,272.2,272.38,19673.0
2020-08-27 12:00:00,272.39,272.79,271.63,272.48,14667.0,272.39,272.79,271.63,272.48,14667.0
2020-08-27 12:10:00,272.39,272.44,271.5,271.83,14007.0,272.39,272.44,271.5,271.83,14007.0
2020-08-27 12:20:00,271.69,271.69,270.9,271.0,11054.0,271.69,271.69,270.9,271.0,11054.0
2020-08-27 12:30:00,271.09,271.92,270.77,270.77,26303.0,271.09,271.92,270.77,270.77,26303.0
2020-08-27 12:40:00,270.77,271.25,270.5,270.65,15705.0,270.77,271.25,270.5,270.65,15705.0
2020-08-27 12:50:00,270.84,271.49,269.28,270.81,115417.0,270.84,271.49,269.28,270.81,115417.0
2020-08-27 13:00:00,270.91,271.61,270.07,271.0,65143.0,270.91,271.61,270.07,271.0,65143.0
2020-08-27 13:10:00,270.91,271.59,270.14,271.06,23272.0,270.91,271.59,270.14,271.06,23272.0
2020-08-27 13:20:00,271.03,272.02,271.02,271.48,14184.0,271.03,272.02,271.02,271.48,14184.0
2020-08-27 13:30:00,271.39,271.57,270.66,271.11,10544.0,271.39,271.57,270.66,271.11,10544.0
2020-08-27 13:40:00,271.09,271.34,270.75,271.34,12718.0,271.09,271.34,270.75,271.34,12718.0
2020-08-27 13:50:00,271.36,272.22,271.05,272.15,7955.0,271.36,272.22,271.05,272.15,7955.0
2020-08-27 14:00:00,272.0,273.43,271.91,273.43,11947.0,272.0,273.43,271.91,273.43,11947.0
2020-08-27 14:10:00,273.37,273.37,272.65,272.97,8599.0,273.37,273.37,272.65,272.97,8599.0
2020-08-27 14:20:00,272.85,273.49,272.55,273.37,9758.0,272.85,273.49,272.55,273.37,9758.0
2020-08-27 14:30:00,273.36,274.33,273.26,273.84,22134.0,273.36,274.33,273.26,273.84,22134.0
2020-08-27 14:40:00,273.68,274.17,273.14,273.4,20090.0,273.68,274.17,273.14,273.4,20090.0
2020-08-27 14:50:00,273.48,273.97,272.82,273.97,19074.0,273.48,273.97,272.82,273.97,19074.0
2020-08-27 15:00:00,273.89,274.2,273.2,273.37,20622.0,273.89,274.2,273.2,273.37,20622.0
2020-08-27 15:10:00,273.48,273.5,272.8,273.15,15064.0,273.48,273.5,272.8,273.15,15064.0
2020-08-27 15:20:00,273.14,273.38,272.33,272.33,15893.0,273.14,273.38,272.33,272.33,15893.0
2020-08-27 15:30:00,272.31,274.1,272.31,273.37,29136.0,272.31,274.1,272.31,273.37,29136.0
2020-08-27 15:40:00,273.11,273.56,272.09,272.13,35273.0,273.11,273.56,272.09,272.13,35273.0
2020-08-27 15:50:00,271.83,272.27,270.48,270.48,102198.0,271.83,272.27,270.48,270.48,102198.0
2020-08-28 09:30:00,287.91,288.99,279.5,282.08,194840.0,287.91,288.99,279.5,282.08,194840.0
2020-08-28 09:40:00,281.7,283.07,280.0,281.31,65164.0,281.7,283.07,280.0,281.31,65164.0
2020-08-28 09:50:00,281.48,282.07,278.0,280.35,63474.0,281.48,282.07,278.0,280.35,63474.0
2020-08-28 10:00:00,280.69,281.27,276.46,276.6,48959.0,280.69,281.27,276.46,276.6,48959.0
2020-08-28 10:10:00,277.05,278.31,275.2,277.16,44201.0,277.05,278.31,275.2,277.16,44201.0
2020-08-28 10:20:00,276.87,279.13,276.18,278.88,40881.0,276.87,279.13,276.18,278.88,40881.0
2020-08-28 10:30:00,278.72,280.04,277.9,279.94,26027.0,278.72,280.04,277.9,279.94,26027.0
2020-08-28 10:40:00,280.13,280.91,277.97,278.5,22325.0,280.13,280.91,277.97,278.5,22325.0
2020-08-28 10:50:00,278.35,278.58,277.22,277.33,15447.0,278.35,278.58,277.22,277.33,15447.0
2020-08-28 11:00:00,277.67,278.22,276.62,277.28,28751.0,277.67,278.22,276.62,277.28,28751.0
2020-08-28 11:10:00,277.01,278.44,276.02,278.44,17879.0,277.01,278.44,276.02,278.44,17879.0
2020-08-28 11:20:00,278.11,279.5,278.01,278.99,17036.0,278.11,279.5,278.01,278.99,17036.0
2020-08-28 11:30:00,279.14,280.1,278.58,278.76,11950.0,279.14,280.1,278.58,278.76,11950.0
2020-08-28 11:40:00,278.76,279.95,278.72,279.56,12369.0,278.76,279.95,278.72,279.56,12369.0
2020-08-28 11:50:00,279.35,279.59,278.14,278.48,12424.0,279.35,279.59,278.14,278.48,12424.0
2020-08-28 12:00:00,278.56,279.42,278.56,279.25,8488.0,278.56,279.42,278.56,279.25,8488.0
2020-08-28 12:10:00,279.3,279.47,278.46,278.5,16808.0,279.3,279.47,278.46,278.5,16808.0
2020-08-28 12:20:00,278.58,279.29,278.58,278.87,10197.0,278.58,279.29,278.58,278.87,10197.0
2020-08-28 12:30:00,278.95,279.59,278.67,279.15,9061.0,278.95,279.59,278.67,279.15,9061.0
2020-08-28 12:40:00,279.17,279.4,278.95,279.1,6273.0,279.17,279.4,278.95,279.1,6273.0
2020-08-28 12:50:00,278.98,279.67,278.86,279.67,12509.0,278.98,279.67,278.86,279.67,12509.0
2020-08-28 13:00:00,279.53,280.17,279.44,279.65,46232.0,279.53,280.17,279.44,279.65,46232.0
2020-08-28 13:10:00,279.78,279.87,278.34,278.77,23380.0,279.78,279.87,278.34,278.77,23380.0
2020-08-28 13:20:00,278.68,278.68,277.6,277.6,17939.0,278.68,278.68,277.6,277.6,17939.0
2020-08-28 13:30:00,277.57,277.66,276.93,277.56,15872.0,277.57,277.66,276.93,277.56,15872.0
2020-08-28 13:40:00,277.56,278.37,277.24,278.01,22793.0,277.56,278.37,277.24,278.01,22793.0
2020-08-28 13:50:00,277.98,278.95,277.98,278.4,9145.0,277.98,278.95,277.98,278.4,9145.0
2020-08-28 14:00:00,278.33,278.84,277.01,277.25,19223.0,278.33,278.84,277.01,277.25,19223.0
2020-08-28 14:10:00,277.23,277.49,276.77,276.95,13869.0,277.23,277.49,276.77,276.95,13869.0
2020-08-28 14:20:00,276.97,277.1,275.29,275.58,17767.0,276.97,277.1,275.29,275.58,17767.0
2020-08-28 14:30:00,275.56,276.05,274.86,275.06,25547.0,275.56,276.05,274.86,275.06,25547.0
2020-08-28 14:40:00,274.92,276.03,274.76,275.81,24487.0,274.92,276.03,274.76,275.81,24487.0
2020-08-28 14:50:00,275.81,275.86,273.74,274.87,20535.0,275.81,275.86,273.74,274.87,20535.0
2020-08-28 15:00:00,274.84,275.29,274.48,274.68,18268.0,274.84,275.29,274.48,274.68,18268.0
2020-08-28 15:10:00,274.7,275.77,274.45,275.77,13253.0,274.7,275.77,274.45,275.77,13253.0
2020-08-28 15:20:00,275.56,276.19,274.9,275.47,26336.0,275.56,276.19,274.9,275.47,26336.0
2020-08-28 15:30:00,275.34,275.54,274.66,274.94,19951.0,275.34,275.54,274.66,274.94,19951.0
2020-08-28 15:40:00,274.95,275.35,274.45,275.1,27345.0,274.95,275.35,274.45,275.1,27345.0
2020-08-28 15:50:00,274.97,275.34,274.0,274.06,73308.0,274.97,275.34,274.0,274.06,73308.0
2020-08-31 09:30:00,276.23,278.79,275.74,278.41,50438.0,276.23,278.79,275.74,278.41,50438.0
2020-08-31 09:40:00,278.7,281.33,278.47,280.79,39185.0,278.7,281.33,278.47,280.79,39185.0
2020-08-31 09:50:00,280.5,281.39,279.71,280.78,18359.0,280.5,281.39,279.71,280.78,18359.0
2020-08-31 10:00:00,280.68,283.0,280.54,283.0,22269.0,280.68,283.0,280.54,283.0,22269.0
2020-08-31 10:10:00,282.9,283.47,281.5,282.02,20750.0,282.9,283.47,281.5,282.02,20750.0
2020-08-31 10:20:00,282.41,282.97,281.88,282.97,10604.0,282.41,282.97,281.88,282.97,10604.0
2020-08-31 10:30:00,282.95,283.55,282.65,282.79,8170.0,282.95,283.55,282.65,282.79,8170.0
2020-08-31 10:40:00,282.76,283.54,282.07,283.43,11377.0,282.76,283.54,282.07,283.43,11377.0
2020-08-31 10:50:00,283.31,283.45,282.53,283.03,12309.0,283.31,283.45,282.53,283.03,12309.0
2020-08-31 11:00:00,283.19,283.47,282.86,283.29,9175.0,283.19,283.47,282.86,283.29,9175.0
2020-08-31 11:10:00,283.29,283.73,282.71,283.0,13079.0,283.29,283.73,282.71,283.0,13079.0
2020-08-31 11:20:00,282.65,282.79,281.19,281.45,9087.0,282.65,282.79,281.19,281.45,9087.0
2020-08-31 11:30:00,282.08,282.5,281.24,282.28,7092.0,282.08,282.5,281.24,282.28,7092.0
2020-08-31 11:40:00,282.46,282.5,281.77,281.86,6086.0,282.46,282.5,281.77,281.86,6086.0
2020-08-31 11:50:00,281.96,282.88,281.79,282.78,8034.0,281.96,282.88,281.79,282.78,8034.0
2020-08-31 12:00:00,282.65,283.23,282.45,283.23,8498.0,282.65,283.23,282.45,283.23,8498.0
2020-08-31 12:10:00,283.21,283.25,282.8,282.92,5098.0,283.21,283.25,282.8,282.92,5098.0
2020-08-31 12:20:00,282.9,283.27,282.66,283.17,4988.0,282.9,283.27,282.66,283.17,4988.0
2020-08-31 12:30:00,283.18,283.18,282.64,282.89,4968.0,283.18,283.18,282.64,282.89,4968.0
2020-08-31 12:40:00,283.13,283.7,283.1,283.7,4712.0,283.13,283.7,283.1,283.7,4712.0
2020-08-31 12:50:00,283.79,284.06,282.93,283.36,10676.0,283.79,284.06,282.93,283.36,10676.0
2020-08-31 13:00:00,283.37,284.13,283.34,283.63,4499.0,283.37,284.13,283.34,283.63,4499.0
2020-08-31 13:10:00,283.48,284.2,283.4,284.16,4944.0,283.48,284.2,283.4,284.16,4944.0
2020-08-31 13:20:00,284.16,284.16,283.55,283.75,5878.0,284.16,284.16,283.55,283.75,5878.0
2020-08-31 13:30:00,283.56,284.29,283.56,283.99,5708.0,283.56,284.29,283.56,283.99,5708.0
2020-08-31 13:40:00,284.05,284.39,283.98,284.34,6928.0,284.05,284.39,283.98,284.34,6928.0
2020-08-31 13:50:00,284.1,284.23,283.68,283.78,5712.0,284.1,284.23,283.68,283.78,5712.0
2020-08-31 14:00:00,283.82,283.82,282.78,282.84,10667.0,283.82,283.82,282.78,282.84,10667.0
2020-08-31 14:10:00,282.83,283.33,282.82,283.13,7504.0,282.83,283.33,282.82,283.13,7504.0
2020-08-31 14:20:00,283.04,283.14,282.67,282.86,5500.0,283.04,283.14,282.67,282.86,5500.0
2020-08-31 14:30:00,282.81,282.93,282.36,282.71,12814.0,282.81,282.93,282.36,282.71,12814.0
2020-08-31 14:40:00,282.87,283.13,282.7,282.71,3396.0,282.87,283.13,282.7,282.71,3396.0
2020-08-31 14:50:00,282.83,283.11,282.74,283.06,4311.0,282.83,283.11,282.74,283.06,4311.0
2020-08-31 15:00:00,283.07,283.16,282.44,282.82,10319.0,283.07,283.16,282.44,282.82,10319.0
2020-08-31 15:10:00,282.81,283.02,282.63,282.63,7230.0,282.81,283.02,282.63,282.63,7230.0
2020-08-31 15:20:00,282.55,282.9,282.38,282.9,9618.0,282.55,282.9,282.38,282.9,9618.0
2020-08-31 15:30:00,282.82,283.78,282.66,283.75,15242.0,282.82,283.78,282.66,283.75,15242.0
2020-08-31 15:40:00,283.68,284.59,283.43,284.44,24278.0,283.68,284.59,283.43,284.44,24278.0
2020-08-31 15:50:00,284.4,284.41,282.27,282.29,74907.0,284.4,284.41,282.27,282.29,74907.0
2020-09-01 09:30:00,285.62,289.85,285.6,288.03,66918.0,285.62,289.85,285.6,288.03,66918.0
2020-09-01 09:40:00,288.15,290.11,288.0,290.09,44789.0,288.15,290.11,288.0,290.09,44789.0
2020-09-01 09:50:00,289.78,291.93,289.14,291.91,18479.0,289.78,291.93,289.14,291.91,18479.0
2020-09-01 10:00:00,291.66,293.89,291.17,292.09,40526.0,291.66,293.89,291.17,292.09,40526.0
2020-09-01 10:10:00,292.26,293.4,290.79,291.93,16622.0,292.26,293.4,290.79,291.93,16622.0
2020-09-01 10:20:00,292.17,292.93,290.77,292.92,12409.0,292.17,292.93,290.77,292.92,12409.0
2020-09-01 10:30:00,292.66,292.77,290.9,291.8,17908.0,292.66,292.77,290.9,291.8,17908.0
2020-09-01 10:40:00,291.91,292.98,290.58,292.17,17288.0,291.91,292.98,290.58,292.17,17288.0
2020-09-01 10:50:00,292.44,293.28,292.05,292.17,15594.0,292.44,293.28,292.05,292.17,15594.0
2020-09-01 11:00:00,292.3,293.25,291.86,292.05,34700.0,292.3,293.25,291.86,292.05,34700.0
2020-09-01 11:10:00,292.07,294.0,290.17,290.17,19032.0,292.07,294.0,290.17,290.17,19032.0
2020-09-01 11:20:00,290.17,290.52,289.36,290.44,17813.0,290.17,290.52,289.36,290.44,17813.0
2020-09-01 11:30:00,290.47,291.04,290.24,290.6,10451.0,290.47,291.04,290.24,290.6,10451.0
2020-09-01 11:40:00,290.5,290.5,289.14,289.66,15273.0,290.5,290.5,289.14,289.66,15273.0
2020-09-01 11:50:00,289.56,290.23,288.65,288.66,7646.0,289.56,290.23,288.65,288.66,7646.0
2020-09-01 12:00:00,288.8,290.64,288.66,290.41,9906.0,288.8,290.64,288.66,290.41,9906.0
2020-09-01 12:10:00,290.48,290.65,289.59,289.77,18539.0,290.48,290.65,289.59,289.77,18539.0
2020-09-01 12:20:00,289.83,290.3,289.44,289.86,6584.0,289.83,290.3,289.44,289.86,6584.0
2020-09-01 12:30:00,289.98,290.8,289.98,290.67,5320.0,289.98,290.8,289.98,290.67,5320.0
2020-09-01 12:40:00,290.73,290.75,289.97,290.21,9725.0,290.73,290.75,289.97,290.21,9725.0
2020-09-01 12:50:00,290.12,290.29,289.75,290.29,19390.0,290.12,290.29,289.75,290.29,19390.0
2020-09-01 13:00:00,290.36,290.96,289.64,290.54,11689.0,290.36,290.96,289.64,290.54,11689.0
2020-09-01 13:10:00,290.42,291.46,290.24,291.46,6945.0,290.42,291.46,290.24,291.46,6945.0
2020-09-01 13:20:00,291.46,292.3,291.46,292.3,4888.0,291.46,292.3,291.46,292.3,4888.0
2020-09-01 13:30:00,292.23,293.14,292.13,293.12,15000.0,292.23,293.14,292.13,293.12,15000.0
2020-09-01 13:40:00,293.04,293.35,292.38,292.81,11890.0,293.04,293.35,292.38,292.81,11890.0
2020-09-01 13:50:00,292.82,293.18,292.38,293.18,13903.0,292.82,293.18,292.38,293.18,13903.0
2020-09-01 14:00:00,293.3,293.6,292.78,293.44,10747.0,293.3,293.6,292.78,293.44,10747.0
2020-09-01 14:10:00,293.59,294.2,293.03,293.45,16411.0,293.59,294.2,293.03,293.45,16411.0
2020-09-01 14:20:00,293.35,293.97,293.27,293.97,6690.0,293.35,293.97,293.27,293.97,6690.0
2020-09-01 14:30:00,293.75,293.8,293.23,293.64,5707.0,293.75,293.8,293.23,293.64,5707.0
2020-09-01 14:40:00,293.51,293.75,293.22,293.46,4861.0,293.51,293.75,293.22,293.46,4861.0
2020-09-01 14:50:00,293.59,294.64,293.55,294.33,9436.0,293.59,294.64,293.55,294.33,9436.0
2020-09-01 15:00:00,294.43,294.58,294.21,294.54,6405.0,294.43,294.58,294.21,294.54,6405.0
2020-09-01 15:10:00,294.56,294.56,293.83,294.21,11271.0,294.56,294.56,293.83,294.21,11271.0
2020-09-01 15:20:00,294.27,294.27,293.3,293.3,8446.0,294.27,294.27,293.3,293.3,8446.0
2020-09-01 15:30:00,293.42,293.84,293.34,293.68,19735.0,293.42,293.84,293.34,293.68,19735.0
2020-09-01 15:40:00,293.71,294.15,293.65,293.96,23394.0,293.71,294.15,293.65,293.96,23394.0
2020-09-01 15:50:00,293.96,294.99,293.71,294.08,81138.0,293.96,294.99,293.71,294.08,81138.0
2020-09-02 09:30:00,295.0,295.93,290.63,292.87,79915.0,295.0,295.93,290.63,292.87,79915.0
2020-09-02 09:40:00,292.97,293.89,291.04,291.28,11864.0,292.97,293.89,291.04,291.28,11864.0
2020-09-02 09:50:00,291.6,291.8,284.27,285.16,41833.0,291.6,291.8,284.27,285.16,41833.0
2020-09-02 10:00:00,284.32,288.6,284.16,285.13,37847.0,284.32,288.6,284.16,285.13,37847.0
2020-09-02 10:10:00,284.71,288.67,284.17,288.37,12054.0,284.71,288.67,284.17,288.37,12054.0
2020-09-02 10:20:00,288.07,290.97,287.51,290.97,12655.0,288.07,290.97,287.51,290.97,12655.0
2020-09-02 10:30:00,289.86,291.47,289.41,290.4,34657.0,289.86,291.47,289.41,290.4,34657.0
2020-09-02 10:40:00,290.22,292.42,289.5,292.03,25647.0,290.22,292.42,289.5,292.03,25647.0
2020-09-02 10:50:00,292.21,292.99,291.85,292.4,17771.0,292.21,292.99,291.85,292.4,17771.0
2020-09-02 11:00:00,292.18,292.62,291.69,292.21,24692.0,292.18,292.62,291.69,292.21,24692.0
2020-09-02 11:10:00,292.05,292.76,292.05,292.43,13685.0,292.05,292.76,292.05,292.43,13685.0
2020-09-02 11:20:00,292.46,292.71,291.96,292.57,15212.0,292.46,292.71,291.96,292.57,15212.0
2020-09-02 11:30:00,292.37,293.0,291.75,292.01,17807.0,292.37,293.0,291.75,292.01,17807.0
2020-09-02 11:40:00,292.13,292.75,291.77,292.36,14853.0,292.13,292.75,291.77,292.36,14853.0
2020-09-02 11:50:00,292.21,292.63,291.95,292.63,17406.0,292.21,292.63,291.95,292.63,17406.0
2020-09-02 12:00:00,292.5,292.55,292.02,292.46,15137.0,292.5,292.55,292.02,292.46,15137.0
2020-09-02 12:10:00,292.53,293.57,292.3,293.57,4748.0,292.53,293.57,292.3,293.57,4748.0
2020-09-02 12:20:00,293.27,293.92,293.09,293.81,3880.0,293.27,293.92,293.09,293.81,3880.0
2020-09-02 12:30:00,293.66,294.64,293.62,294.28,7065.0,293.66,294.64,293.62,294.28,7065.0
2020-09-02 12:40:00,294.42,295.48,294.25,295.32,10596.0,294.42,295.48,294.25,295.32,10596.0
2020-09-02 12:50:00,295.32,295.67,294.98,295.44,4670.0,295.32,295.67,294.98,295.44,4670.0
2020-09-02 13:00:00,295.45,295.97,295.26,295.79,35734.0,295.45,295.97,295.26,295.79,35734.0
2020-09-02 13:10:00,295.69,297.0,295.54,296.94,13599.0,295.69,297.0,295.54,296.94,13599.0
2020-09-02 13:20:00,297.05,297.4,296.8,297.18,9299.0,297.05,297.4,296.8,297.18,9299.0
2020-09-02 13:30:00,297.18,297.56,296.46,297.55,123308.0,297.18,297.56,296.46,297.55,123308.0
2020-09-02 13:40:00,297.61,297.61,296.41,296.41,14739.0,297.61,297.61,296.41,296.41,14739.0
2020-09-02 13:50:00,296.48,296.99,296.09,296.5,31274.0,296.48,296.99,296.09,296.5,31274.0
2020-09-02 14:00:00,296.66,296.73,296.5,296.7,6784.0,296.66,296.73,296.5,296.7,6784.0
2020-09-02 14:10:00,296.68,297.35,296.55,296.92,43811.0,296.68,297.35,296.55,296.92,43811.0
2020-09-02 14:20:00,296.8,297.31,296.63,297.15,37421.0,296.8,297.31,296.63,297.15,37421.0
2020-09-02 14:30:00,297.08,298.12,297.0,297.91,14809.0,297.08,298.12,297.0,297.91,14809.0
2020-09-02 14:40:00,297.89,298.1,297.61,297.97,29237.0,297.89,298.1,297.61,297.97,29237.0
2020-09-02 14:50:00,298.02,298.28,296.73,296.78,13963.0,298.02,298.28,296.73,296.78,13963.0
2020-09-02 15:00:00,296.69,297.4,296.36,297.24,10009.0,296.69,297.4,296.36,297.24,10009.0
2020-09-02 15:10:00,297.2,298.06,297.11,297.91,6210.0,297.2,298.06,297.11,297.91,6210.0
2020-09-02 15:20:00,297.77,297.89,297.17,297.43,7982.0,297.77,297.89,297.17,297.43,7982.0
2020-09-02 15:30:00,297.42,298.34,297.14,298.09,15499.0,297.42,298.34,297.14,298.09,15499.0
2020-09-02 15:40:00,298.28,298.76,297.68,297.89,17947.0,298.28,298.76,297.68,297.89,17947.0
2020-09-02 15:50:00,297.82,297.94,296.83,297.06,30971.0,297.82,297.94,296.83,297.06,30971.0
2020-09-03 09:30:00,287.58,288.41,285.07,287.71,52452.0,287.58,288.41,285.07,287.71,52452.0
2020-09-03 09:40:00,288.21,288.43,283.18,284.07,28270.0,288.21,288.43,283.18,284.07,28270.0
2020-09-03 09:50:00,284.25,286.59,283.55,285.27,25317.0,284.25,286.59,283.55,285.27,25317.0
2020-09-03 10:00:00,285.75,286.68,284.08,284.83,14841.0,285.75,286.68,284.08,284.83,14841.0
2020-09-03 10:10:00,284.7,285.08,282.51,282.51,17246.0,284.7,285.08,282.51,282.51,17246.0
2020-09-03 10:20:00,282.89,283.07,280.0,281.57,47210.0,282.89,283.07,280.0,281.57,47210.0
2020-09-03 10:30:00,282.07,282.95,279.97,280.12,19964.0,282.07,282.95,279.97,280.12,19964.0
2020-09-03 10:40:00,281.6,281.6,277.0,277.59,28385.0,281.6,281.6,277.0,277.59,28385.0
2020-09-03 10:50:00,278.29,281.17,278.29,281.13,19366.0,278.29,281.17,278.29,281.13,19366.0
2020-09-03 11:00:00,280.71,281.11,277.02,278.1,13377.0,280.71,281.11,277.02,278.1,13377.0
2020-09-03 11:10:00,277.93,279.5,276.0,276.35,13614.0,277.93,279.5,276.0,276.35,13614.0
2020-09-03 11:20:00,275.83,277.82,275.01,277.82,16975.0,275.83,277.82,275.01,277.82,16975.0
2020-09-03 11:30:00,278.0,279.05,277.03,278.76,11033.0,278.0,279.05,277.03,278.76,11033.0
2020-09-03 11:40:00,279.16,281.75,279.15,280.34,13827.0,279.16,281.75,279.15,280.34,13827.0
2020-09-03 11:50:00,279.86,281.18,279.19,279.67,9380.0,279.86,281.18,279.19,279.67,9380.0
2020-09-03 12:00:00,280.13,280.13,276.67,279.24,42311.0,280.13,280.13,276.67,279.24,42311.0
2020-09-03 12:10:00,278.86,279.99,278.82,279.97,15377.0,278.86,279.99,278.82,279.97,15377.0
2020-09-03 12:20:00,279.93,280.0,278.62,279.02,6557.0,279.93,280.0,278.62,279.02,6557.0
2020-09-03 12:30:00,278.67,279.59,277.46,278.6,9357.0,278.67,279.59,277.46,278.6,9357.0
2020-09-03 12:40:00,278.38,279.0,277.83,277.91,9288.0,278.38,279.0,277.83,277.91,9288.0
2020-09-03 12:50:00,277.72,277.98,276.33,277.08,14184.0,277.72,277.98,276.33,277.08,14184.0
2020-09-03 13:00:00,276.92,277.11,275.66,276.72,11431.0,276.92,277.11,275.66,276.72,11431.0
2020-09-03 13:10:00,277.04,278.07,276.72,277.57,15020.0,277.04,278.07,276.72,277.57,15020.0
2020-09-03 13:20:00,277.52,278.99,276.84,278.98,13196.0,277.52,278.99,276.84,278.98,13196.0
2020-09-03 13:30:00,278.69,279.82,278.3,278.56,8102.0,278.69,279.82,278.3,278.56,8102.0
2020-09-03 13:40:00,278.67,279.45,276.95,276.95,6440.0,278.67,279.45,276.95,276.95,6440.0
2020-09-03 13:50:00,277.4,279.86,277.38,279.62,10545.0,277.4,279.86,277.38,279.62,10545.0
2020-09-03 14:00:00,279.34,280.38,279.27,279.93,4668.0,279.34,280.38,279.27,279.93,4668.0
2020-09-03 14:10:00,279.85,280.79,278.77,278.9,17548.0,279.85,280.79,278.77,278.9,17548.0
2020-09-03 14:20:00,279.56,279.7,278.36,279.04,21560.0,279.56,279.7,278.36,279.04,21560.0
2020-09-03 14:30:00,279.13,281.29,279.13,279.96,4464.0,279.13,281.29,279.13,279.96,4464.0
2020-09-03 14:40:00,280.03,280.73,278.18,279.19,14244.0,280.03,280.73,278.18,279.19,14244.0
2020-09-03 14:50:00,279.09,279.77,278.71,278.92,6441.0,279.09,279.77,278.71,278.92,6441.0
2020-09-03 15:00:00,278.8,278.84,277.06,277.85,8726.0,278.8,278.84,277.06,277.85,8726.0
2020-09-03 15:10:00,277.85,278.72,277.17,278.5,6596.0,277.85,278.72,277.17,278.5,6596.0
2020-09-03 15:20:00,278.26,278.75,277.24,278.19,10234.0,278.26,278.75,277.24,278.19,10234.0
2020-09-03 15:30:00,278.11,280.08,277.99,279.58,11084.0,278.11,280.08,277.99,279.58,11084.0
2020-09-03 15:40:00,279.51,280.56,279.37,279.5,17241.0,279.51,280.56,279.37,279.5,17241.0
2020-09-03 15:50:00,279.5,281.39,279.1,281.17,50819.0,279.5,281.39,279.1,281.17,50819.0
2020-09-04 09:30:00,278.03,280.46,277.06,278.66,34086.0,278.03,280.46,277.06,278.66,34086.0
2020-09-04 09:40:00,278.26,278.26,270.11,270.5,39714.0,278.26,278.26,270.11,270.5,39714.0
2020-09-04 09:50:00,270.7,271.29,265.02,267.36,92149.0,270.7,271.29,265.02,267.36,92149.0
2020-09-04 10:00:00,267.82,270.53,266.55,267.44,21242.0,267.82,270.53,266.55,267.44,21242.0
2020-09-04 10:10:00,267.58,268.63,264.41,264.58,38738.0,267.58,268.63,264.41,264.58,38738.0
2020-09-04 10:20:00,264.71,266.33,262.52,262.59,31898.0,264.71,266.33,262.52,262.59,31898.0
2020-09-04 10:30:00,262.86,263.4,260.38,260.76,41314.0,262.86,263.4,260.38,260.76,41314.0
2020-09-04 10:40:00,260.27,261.14,255.63,260.21,45032.0,260.27,261.14,255.63,260.21,45032.0
2020-09-04 10:50:00,259.91,264.78,259.23,263.23,37471.0,259.91,264.78,259.23,263.23,37471.0
2020-09-04 11:00:00,263.48,264.08,260.65,260.81,25701.0,263.48,264.08,260.65,260.81,25701.0
2020-09-04 11:10:00,260.6,262.97,260.6,261.03,14530.0,260.6,262.97,260.6,261.03,14530.0
2020-09-04 11:20:00,262.0,262.17,257.13,258.75,26520.0,262.0,262.17,257.13,258.75,26520.0
2020-09-04 11:30:00,258.78,262.64,258.02,261.51,23951.0,258.78,262.64,258.02,261.51,23951.0
2020-09-04 11:40:00,261.43,263.2,260.72,263.07,18943.0,261.43,263.2,260.72,263.07,18943.0
2020-09-04 11:50:00,262.97,265.89,262.97,265.6,15030.0,262.97,265.89,262.97,265.6,15030.0
2020-09-04 12:00:00,265.86,266.2,264.91,264.91,15575.0,265.86,266.2,264.91,264.91,15575.0
2020-09-04 12:10:00,265.0,265.75,263.91,264.15,7961.0,265.0,265.75,263.91,264.15,7961.0
2020-09-04 12:20:00,264.82,267.73,264.52,267.67,6895.0,264.82,267.73,264.52,267.67,6895.0
2020-09-04 12:30:00,267.76,268.88,267.23,267.98,10254.0,267.76,268.88,267.23,267.98,10254.0
2020-09-04 12:40:00,268.04,268.27,266.54,267.09,8457.0,268.04,268.27,266.54,267.09,8457.0
2020-09-04 12:50:00,266.7,267.48,265.96,267.09,5821.0,266.7,267.48,265.96,267.09,5821.0
2020-09-04 13:00:00,267.08,267.08,265.12,266.67,11804.0,267.08,267.08,265.12,266.67,11804.0
2020-09-04 13:10:00,266.56,266.98,264.4,264.43,7585.0,266.56,266.98,264.4,264.43,7585.0
2020-09-04 13:20:00,264.68,265.41,264.55,265.12,6741.0,264.68,265.41,264.55,265.12,6741.0
2020-09-04 13:30:00,265.12,267.58,264.74,267.57,9735.0,265.12,267.58,264.74,267.57,9735.0
2020-09-04 13:40:00,267.42,267.9,266.68,267.59,7421.0,267.42,267.9,266.68,267.59,7421.0
2020-09-04 13:50:00,267.56,268.88,266.93,268.65,12144.0,267.56,268.88,266.93,268.65,12144.0
2020-09-04 14:00:00,268.84,269.15,267.71,268.11,12181.0,268.84,269.15,267.71,268.11,12181.0
2020-09-04 14:10:00,267.92,268.04,266.31,267.56,7385.0,267.92,268.04,266.31,267.56,7385.0
2020-09-04 14:20:00,267.57,268.7,267.34,268.61,6359.0,267.57,268.7,267.34,268.61,6359.0
2020-09-04 14:30:00,268.55,270.2,268.37,270.11,10465.0,268.55,270.2,268.37,270.11,10465.0
2020-09-04 14:40:00,270.12,272.0,270.03,271.16,10699.0,270.12,272.0,270.03,271.16,10699.0
2020-09-04 14:50:00,271.11,272.64,270.79,272.41,9366.0,271.11,272.64,270.79,272.41,9366.0
2020-09-04 15:00:00,272.32,272.77,271.71,272.44,14307.0,272.32,272.77,271.71,272.44,14307.0
2020-09-04 15:10:00,272.31,273.39,271.59,273.36,10254.0,272.31,273.39,271.59,273.36,10254.0
2020-09-04 15:20:00,273.23,274.57,273.22,274.16,14885.0,273.23,274.57,273.22,274.16,14885.0
2020-09-04 15:30:00,274.0,274.19,271.98,272.49,24292.0,274.0,274.19,271.98,272.49,24292.0
2020-09-04 15:40:00,272.5,272.7,271.35,271.4,28573.0,272.5,272.7,271.35,271.4,28573.0
2020-09-04 15:50:00,271.02,271.42,269.49,269.59,50910.0,271.02,271.42,269.49,269.59,50910.0
2020-09-08 09:30:00,260.11,265.3,258.01,265.07,51976.0,260.11,265.3,258.01,265.07,51976.0
2020-09-08 09:40:00,265.71,265.71,260.6,261.62,15294.0,265.71,265.71,260.6,261.62,15294.0
2020-09-08 09:50:00,261.37,267.41,261.12,265.99,16899.0,261.37,267.41,261.12,265.99,16899.0
2020-09-08 10:00:00,266.42,267.18,264.64,267.04,17851.0,266.42,267.18,264.64,267.04,17851.0
2020-09-08 10:10:00,266.76,268.89,266.28,267.74,12750.0,266.76,268.89,266.28,267.74,12750.0
2020-09-08 10:20:00,267.69,269.7,266.95,269.31,8522.0,267.69,269.7,266.95,269.31,8522.0
2020-09-08 10:30:00,269.12,269.99,266.66,268.46,9834.0,269.12,269.99,266.66,268.46,9834.0
2020-09-08 10:40:00,268.88,268.97,267.25,267.35,8115.0,268.88,268.97,267.25,267.35,8115.0
2020-09-08 10:50:00,267.75,269.01,267.59,268.64,5185.0,267.75,269.01,267.59,268.64,5185.0
2020-09-08 11:00:00,267.87,268.89,267.06,268.09,7729.0,267.87,268.89,267.06,268.09,7729.0
2020-09-08 11:10:00,268.73,269.32,268.48,268.75,4286.0,268.73,269.32,268.48,268.75,4286.0
2020-09-08 11:20:00,268.56,268.8,267.29,267.51,6750.0,268.56,268.8,267.29,267.51,6750.0
2020-09-08 11:30:00,267.92,267.92,265.7,265.94,5529.0,267.92,267.92,265.7,265.94,5529.0
2020-09-08 11:40:00,266.43,266.53,265.0,265.46,9987.0,266.43,266.53,265.0,265.46,9987.0
2020-09-08 11:50:00,265.77,266.59,264.71,266.5,8537.0,265.77,266.59,264.71,266.5,8537.0
2020-09-08 12:00:00,266.58,267.01,265.85,266.63,3924.0,266.58,267.01,265.85,266.63,3924.0
2020-09-08 12:10:00,267.0,267.01,266.01,266.18,4648.0,267.0,267.01,266.01,266.18,4648.0
2020-09-08 12:20:00,266.46,266.8,265.78,266.09,8006.0,266.46,266.8,265.78,266.09,8006.0
2020-09-08 12:30:00,265.55,266.6,265.51,266.34,7235.0,265.55,266.6,265.51,266.34,7235.0
2020-09-08 12:40:00,266.57,267.3,265.92,267.17,1184.0,266.57,267.3,265.92,267.17,1184.0
2020-09-08 12:50:00,267.06,267.62,266.72,267.19,4308.0,267.06,267.62,266.72,267.19,4308.0
2020-09-08 13:00:00,267.25,267.26,265.51,265.53,4028.0,267.25,267.26,265.51,265.53,4028.0
2020-09-08 13:10:00,265.22,266.81,265.0,266.4,4550.0,265.22,266.81,265.0,266.4,4550.0
2020-09-08 13:20:00,266.31,266.78,265.77,265.77,7547.0,266.31,266.78,265.77,265.77,7547.0
2020-09-08 13:30:00,265.8,266.84,265.77,266.84,8054.0,265.8,266.84,265.77,266.84,8054.0
2020-09-08 13:40:00,266.44,267.47,266.39,266.9,5716.0,266.44,267.47,266.39,266.9,5716.0
2020-09-08 13:50:00,266.86,267.86,266.21,266.99,4040.0,266.86,267.86,266.21,266.99,4040.0
2020-09-08 14:00:00,267.18,267.18,265.72,265.72,10447.0,267.18,267.18,265.72,265.72,10447.0
2020-09-08 14:10:00,265.74,266.37,264.54,264.71,7159.0,265.74,266.37,264.54,264.71,7159.0
2020-09-08 14:20:00,265.13,265.13,264.0,264.05,7248.0,265.13,265.13,264.0,264.05,7248.0
2020-09-08 14:30:00,263.76,265.12,263.32,264.23,10558.0,263.76,265.12,263.32,264.23,10558.0
2020-09-08 14:40:00,264.37,264.51,263.19,263.33,8651.0,264.37,264.51,263.19,263.33,8651.0
2020-09-08 14:50:00,263.4,264.36,262.34,264.21,8352.0,263.4,264.36,262.34,264.21,8352.0
2020-09-08 15:00:00,263.98,263.98,262.06,262.32,10134.0,263.98,263.98,262.06,262.32,10134.0
2020-09-08 15:10:00,262.67,263.65,262.62,263.28,15823.0,262.67,263.65,262.62,263.28,15823.0
2020-09-08 15:20:00,263.31,265.44,263.29,265.39,17062.0,263.31,265.44,263.29,265.39,17062.0
2020-09-08 15:30:00,265.56,265.89,264.82,265.39,13094.0,265.56,265.89,264.82,265.39,13094.0
2020-09-08 15:40:00,265.41,265.42,264.0,264.88,15146.0,265.41,265.42,264.0,264.88,15146.0
2020-09-08 15:50:00,265.01,265.01,263.22,263.65,43960.0,265.01,265.01,263.22,263.65,43960.0
2020-09-09 09:30:00,269.5,270.0,265.99,266.79,37799.0,269.5,270.0,265.99,266.79,37799.0
2020-09-09 09:40:00,266.07,267.47,264.37,264.37,20340.0,266.07,267.47,264.37,264.37,20340.0
2020-09-09 09:50:00,264.42,265.33,263.51,265.25,22920.0,264.42,265.33,263.51,265.25,22920.0
2020-09-09 10:00:00,265.31,267.61,264.88,266.88,24586.0,265.31,267.61,264.88,266.88,24586.0
2020-09-09 10:10:00,267.13,268.34,266.44,267.34,4586.0,267.13,268.34,266.44,267.34,4586.0
2020-09-09 10:20:00,266.6,268.8,265.57,268.7,19386.0,266.6,268.8,265.57,268.7,19386.0
2020-09-09 10:30:00,268.52,269.05,267.28,269.0,12644.0,268.52,269.05,267.28,269.0,12644.0
2020-09-09 10:40:00,269.0,269.01,267.72,268.31,7837.0,269.0,269.01,267.72,268.31,7837.0
2020-09-09 10:50:00,268.28,268.76,267.81,268.24,6127.0,268.28,268.76,267.81,268.24,6127.0
2020-09-09 11:00:00,268.57,269.49,268.07,268.31,13482.0,268.57,269.49,268.07,268.31,13482.0
2020-09-09 11:10:00,268.23,269.41,268.22,268.75,5856.0,268.23,269.41,268.22,268.75,5856.0
2020-09-09 11:20:00,268.86,270.29,268.85,270.05,6310.0,268.86,270.29,268.85,270.05,6310.0
2020-09-09 11:30:00,269.9,270.17,269.43,270.05,4869.0,269.9,270.17,269.43,270.05,4869.0
2020-09-09 11:40:00,270.06,270.36,269.31,269.99,7354.0,270.06,270.36,269.31,269.99,7354.0
2020-09-09 11:50:00,270.2,270.2,269.63,269.96,4657.0,270.2,270.2,269.63,269.96,4657.0
2020-09-09 12:00:00,269.96,270.48,269.52,270.27,5487.0,269.96,270.48,269.52,270.27,5487.0
2020-09-09 12:10:00,270.51,270.81,270.3,270.8,5052.0,270.51,270.81,270.3,270.8,5052.0
2020-09-09 12:20:00,270.78,270.82,270.15,270.43,10952.0,270.78,270.82,270.15,270.43,10952.0
2020-09-09 12:30:00,270.33,270.45,270.1,270.27,2818.0,270.33,270.45,270.1,270.27,2818.0
2020-09-09 12:40:00,270.26,271.4,270.23,271.39,2909.0,270.26,271.4,270.23,271.39,2909.0
2020-09-09 12:50:00,271.43,272.24,271.31,272.11,9259.0,271.43,272.24,271.31,272.11,9259.0
2020-09-09 13:00:00,272.08,272.42,272.0,272.21,3524.0,272.08,272.42,272.0,272.21,3524.0
2020-09-09 13:10:00,272.1,272.23,270.75,270.88,4862.0,272.1,272.23,270.75,270.88,4862.0
2020-09-09 13:20:00,271.01,271.64,271.01,271.22,2800.0,271.01,271.64,271.01,271.22,2800.0
2020-09-09 13:30:00,271.3,271.3,270.46,270.88,7182.0,271.3,271.3,270.46,270.88,7182.0
2020-09-09 13:40:00,270.79,270.79,269.86,270.53,2656.0,270.79,270.79,269.86,270.53,2656.0
2020-09-09 13:50:00,270.49,270.8,269.96,270.07,4590.0,270.49,270.8,269.96,270.07,4590.0
2020-09-09 14:00:00,270.09,270.09,269.01,269.35,8553.0,270.09,270.09,269.01,269.35,8553.0
2020-09-09 14:10:00,269.33,270.27,269.33,270.21,1750.0,269.33,270.27,269.33,270.21,1750.0
2020-09-09 14:20:00,270.21,270.3,269.92,269.95,2010.0,270.21,270.3,269.92,269.95,2010.0
2020-09-09 14:30:00,269.97,271.17,269.97,271.16,3638.0,269.97,271.17,269.97,271.16,3638.0
2020-09-09 14:40:00,271.14,271.44,270.95,271.24,4187.0,271.14,271.44,270.95,271.24,4187.0
2020-09-09 14:50:00,271.28,271.48,270.93,271.18,3470.0,271.28,271.48,270.93,271.18,3470.0
2020-09-09 15:00:00,271.17,271.61,271.1,271.41,6667.0,271.17,271.61,271.1,271.41,6667.0
2020-09-09 15:10:00,271.77,271.85,271.19,271.85,5783.0,271.77,271.85,271.19,271.85,5783.0
2020-09-09 15:20:00,271.86,272.59,271.66,272.37,7010.0,271.86,272.59,271.66,272.37,7010.0
2020-09-09 15:30:00,272.19,272.69,271.38,271.38,8425.0,272.19,272.69,271.38,271.38,8425.0
2020-09-09 15:40:00,271.32,272.4,270.7,272.11,28104.0,271.32,272.4,270.7,272.11,28104.0
2020-09-09 15:50:00,271.94,272.87,270.92,270.93,62984.0,271.94,272.87,270.92,270.93,62984.0
2020-09-10 09:30:00,273.0,276.54,273.0,276.35,21408.0,273.0,276.54,273.0,276.35,21408.0
2020-09-10 09:40:00,276.03,276.03,272.0,272.69,11162.0,276.03,276.03,272.0,272.69,11162.0
2020-09-10 09:50:00,272.69,275.5,272.53,275.26,16402.0,272.69,275.5,272.53,275.26,16402.0
2020-09-10 10:00:00,275.3,278.72,275.07,278.48,18176.0,275.3,278.72,275.07,278.48,18176.0
2020-09-10 10:10:00,278.71,278.71,277.41,277.84,7144.0,278.71,278.71,277.41,277.84,7144.0
2020-09-10 10:20:00,277.0,277.18,275.79,276.72,4315.0,277.0,277.18,275.79,276.72,4315.0
2020-09-10 10:30:00,276.91,277.99,276.81,277.53,3527.0,276.91,277.99,276.81,277.53,3527.0
2020-09-10 10:40:00,277.61,277.76,274.68,274.89,8142.0,277.61,277.76,274.68,274.89,8142.0
2020-09-10 10:50:00,275.26,276.12,273.35,273.74,9324.0,275.26,276.12,273.35,273.74,9324.0
2020-09-10 11:00:00,273.08,275.08,272.01,275.0,9505.0,273.08,275.08,272.01,275.0,9505.0
2020-09-10 11:10:00,274.47,275.42,273.63,274.04,5569.0,274.47,275.42,273.63,274.04,5569.0
2020-09-10 11:20:00,274.43,274.96,273.72,274.64,8225.0,274.43,274.96,273.72,274.64,8225.0
2020-09-10 11:30:00,275.22,275.38,274.05,275.38,4139.0,275.22,275.38,274.05,275.38,4139.0
2020-09-10 11:40:00,275.36,275.83,274.97,275.52,4853.0,275.36,275.83,274.97,275.52,4853.0
2020-09-10 11:50:00,275.37,275.92,274.33,274.72,3549.0,275.37,275.92,274.33,274.72,3549.0
2020-09-10 12:00:00,274.8,274.95,273.54,274.07,9097.0,274.8,274.95,273.54,274.07,9097.0
2020-09-10 12:10:00,274.06,274.44,273.42,274.39,2497.0,274.06,274.44,273.42,274.39,2497.0
2020-09-10 12:20:00,273.68,273.68,272.79,272.81,2821.0,273.68,273.68,272.79,272.81,2821.0
2020-09-10 12:30:00,273.2,273.65,271.23,271.23,8412.0,273.2,273.65,271.23,271.23,8412.0
2020-09-10 12:40:00,271.42,272.67,271.42,272.46,4995.0,271.42,272.67,271.42,272.46,4995.0
2020-09-10 12:50:00,272.81,273.89,272.63,273.37,4504.0,272.81,273.89,272.63,273.37,4504.0
2020-09-10 13:00:00,273.01,273.68,272.89,273.55,1899.0,273.01,273.68,272.89,273.55,1899.0
2020-09-10 13:10:00,273.68,274.03,273.23,273.95,3407.0,273.68,274.03,273.23,273.95,3407.0
2020-09-10 13:20:00,274.26,274.35,273.25,273.25,1020.0,274.26,274.35,273.25,273.25,1020.0
2020-09-10 13:30:00,273.56,274.49,272.72,272.98,9883.0,273.56,274.49,272.72,272.98,9883.0
2020-09-10 13:40:00,272.91,273.44,272.91,273.27,2477.0,272.91,273.44,272.91,273.27,2477.0
2020-09-10 13:50:00,273.28,273.29,272.08,272.43,3412.0,273.28,273.29,272.08,272.43,3412.0
2020-09-10 14:00:00,272.6,272.72,271.91,272.01,4642.0,272.6,272.72,271.91,272.01,4642.0
2020-09-10 14:10:00,272.3,272.3,270.4,270.66,17834.0,272.3,272.3,270.4,270.66,17834.0
2020-09-10 14:20:00,270.75,270.75,267.3,267.3,30994.0,270.75,270.75,267.3,267.3,30994.0
2020-09-10 14:30:00,267.47,269.62,267.46,269.29,11588.0,267.47,269.62,267.46,269.29,11588.0
2020-09-10 14:40:00,269.03,269.37,268.2,269.24,5993.0,269.03,269.37,268.2,269.24,5993.0
2020-09-10 14:50:00,269.4,270.33,268.96,270.13,4825.0,269.4,270.33,268.96,270.13,4825.0
2020-09-10 15:00:00,269.97,270.27,267.84,267.89,5136.0,269.97,270.27,267.84,267.89,5136.0
2020-09-10 15:10:00,267.69,268.26,266.4,266.4,4764.0,267.69,268.26,266.4,266.4,4764.0
2020-09-10 15:20:00,266.7,268.18,266.4,268.18,12635.0,266.7,268.18,266.4,268.18,12635.0
2020-09-10 15:30:00,267.97,268.33,267.08,267.75,6196.0,267.97,268.33,267.08,267.75,6196.0
2020-09-10 15:40:00,267.78,269.22,267.1,267.54,13083.0,267.78,269.22,267.1,267.54,13083.0
2020-09-10 15:50:00,268.21,268.68,267.25,267.76,33542.0,268.21,268.68,267.25,267.76,33542.0
2020-09-11 09:30:00,270.95,271.84,269.31,269.57,14900.0,270.95,271.84,269.31,269.57,14900.0
2020-09-11 09:40:00,270.07,270.63,268.91,270.19,7050.0,270.07,270.63,268.91,270.19,7050.0
2020-09-11 09:50:00,270.53,270.53,266.1,266.11,8307.0,270.53,270.53,266.1,266.11,8307.0
2020-09-11 10:00:00,265.7,267.77,265.7,265.77,10984.0,265.7,267.77,265.7,265.77,10984.0
2020-09-11 10:10:00,265.74,268.72,264.28,267.92,9580.0,265.74,268.72,264.28,267.92,9580.0
2020-09-11 10:20:00,267.9,268.7,266.79,267.23,5027.0,267.9,268.7,266.79,267.23,5027.0
2020-09-11 10:30:00,266.64,267.84,266.47,267.43,5720.0,266.64,267.84,266.47,267.43,5720.0
2020-09-11 10:40:00,267.57,268.83,267.57,268.83,2635.0,267.57,268.83,267.57,268.83,2635.0
2020-09-11 10:50:00,268.77,269.26,268.46,268.46,5202.0,268.77,269.26,268.46,268.46,5202.0
2020-09-11 11:00:00,268.42,269.93,268.42,269.91,10131.0,268.42,269.93,268.42,269.91,10131.0
2020-09-11 11:10:00,269.83,269.83,269.08,269.66,4379.0,269.83,269.83,269.08,269.66,4379.0
2020-09-11 11:20:00,269.62,269.62,267.61,268.35,6344.0,269.62,269.62,267.61,268.35,6344.0
2020-09-11 11:30:00,268.32,268.32,266.5,267.66,5722.0,268.32,268.32,266.5,267.66,5722.0
2020-09-11 11:40:00,267.81,268.84,267.59,268.55,4103.0,267.81,268.84,267.59,268.55,4103.0
2020-09-11 11:50:00,268.38,268.62,267.62,267.89,3540.0,268.38,268.62,267.62,267.89,3540.0
2020-09-11 12:00:00,267.77,268.3,267.41,267.5,7131.0,267.77,268.3,267.41,267.5,7131.0
2020-09-11 12:10:00,267.32,267.51,267.07,267.31,2728.0,267.32,267.51,267.07,267.31,2728.0
2020-09-11 12:20:00,267.47,267.7,267.08,267.39,2799.0,267.47,267.7,267.08,267.39,2799.0
2020-09-11 12:30:00,267.33,267.33,265.5,265.5,5454.0,267.33,267.33,265.5,265.5,5454.0
2020-09-11 12:40:00,265.39,265.4,264.55,265.11,3777.0,265.39,265.4,264.55,265.11,3777.0
2020-09-11 12:50:00,265.34,265.34,263.37,263.57,13583.0,265.34,265.34,263.37,263.57,13583.0
2020-09-11 13:00:00,263.55,264.13,263.13,263.13,5273.0,263.55,264.13,263.13,263.13,5273.0
2020-09-11 13:10:00,263.56,263.56,262.0,262.94,10957.0,263.56,263.56,262.0,262.94,10957.0
2020-09-11 13:20:00,262.56,263.03,261.95,261.96,4567.0,262.56,263.03,261.95,261.96,4567.0
2020-09-11 13:30:00,261.8,261.8,260.46,261.71,17881.0,261.8,261.8,260.46,261.71,17881.0
2020-09-11 13:40:00,261.63,262.49,261.48,262.33,11134.0,261.63,262.49,261.48,262.33,11134.0
2020-09-11 13:50:00,262.28,262.42,261.55,261.9,13123.0,262.28,262.42,261.55,261.9,13123.0
2020-09-11 14:00:00,261.92,263.64,261.73,263.38,5317.0,261.92,263.64,261.73,263.38,5317.0
2020-09-11 14:10:00,263.66,264.07,263.22,263.85,3939.0,263.66,264.07,263.22,263.85,3939.0
2020-09-11 14:20:00,263.8,264.2,262.97,263.5,3842.0,263.8,264.2,262.97,263.5,3842.0
2020-09-11 14:30:00,263.59,265.21,263.58,265.02,3733.0,263.59,265.21,263.58,265.02,3733.0
2020-09-11 14:40:00,264.85,265.43,264.57,265.0,3995.0,264.85,265.43,264.57,265.0,3995.0
2020-09-11 14:50:00,264.84,265.32,264.56,264.72,1539.0,264.84,265.32,264.56,264.72,1539.0
2020-09-11 15:00:00,264.29,264.51,263.62,263.63,5562.0,264.29,264.51,263.62,263.63,5562.0
2020-09-11 15:10:00,263.74,264.95,263.49,264.95,4499.0,263.74,264.95,263.49,264.95,4499.0
2020-09-11 15:20:00,264.95,266.33,264.95,266.17,4540.0,264.95,266.33,264.95,266.17,4540.0
2020-09-11 15:30:00,266.3,266.49,265.15,265.3,10181.0,266.3,266.49,265.15,265.3,10181.0
2020-09-11 15:40:00,265.43,265.72,264.96,264.97,11740.0,265.43,265.72,264.96,264.97,11740.0
2020-09-11 15:50:00,264.73,265.14,264.25,264.52,26743.0,264.73,265.14,264.25,264.52,26743.0
2020-09-14 09:30:00,267.01,269.05,266.56,268.79,25896.0,267.01,269.05,266.56,268.79,25896.0
2020-09-14 09:40:00,269.36,270.49,269.36,269.76,8732.0,269.36,270.49,269.36,269.76,8732.0
2020-09-14 09:50:00,269.92,270.51,269.15,269.57,11635.0,269.92,270.51,269.15,269.57,11635.0
2020-09-14 10:00:00,269.38,270.4,268.95,269.85,12685.0,269.38,270.4,268.95,269.85,12685.0
2020-09-14 10:10:00,270.04,271.25,269.93,270.76,8522.0,270.04,271.25,269.93,270.76,8522.0
2020-09-14 10:20:00,270.97,270.97,270.19,270.45,10142.0,270.97,270.97,270.19,270.45,10142.0
2020-09-14 10:30:00,270.38,270.38,268.85,269.19,5105.0,270.38,270.38,268.85,269.19,5105.0
2020-09-14 10:40:00,268.88,269.13,267.76,268.0,4759.0,268.88,269.13,267.76,268.0,4759.0
2020-09-14 10:50:00,267.82,269.3,267.7,269.21,4536.0,267.82,269.3,267.7,269.21,4536.0
2020-09-14 11:00:00,269.07,269.63,268.72,269.39,5485.0,269.07,269.63,268.72,269.39,5485.0
2020-09-14 11:10:00,269.1,269.28,268.26,269.28,2694.0,269.1,269.28,268.26,269.28,2694.0
2020-09-14 11:20:00,269.28,270.1,269.11,269.38,3914.0,269.28,270.1,269.11,269.38,3914.0
2020-09-14 11:30:00,269.57,269.57,268.33,268.77,6295.0,269.57,269.57,268.33,268.77,6295.0
2020-09-14 11:40:00,268.75,268.84,268.03,268.17,5914.0,268.75,268.84,268.03,268.17,5914.0
2020-09-14 11:50:00,268.33,269.25,268.33,269.24,4614.0,268.33,269.25,268.33,269.24,4614.0
2020-09-14 12:00:00,269.18,269.48,269.09,269.09,3200.0,269.18,269.48,269.09,269.09,3200.0
2020-09-14 12:10:00,269.27,269.29,268.0,268.08,2802.0,269.27,269.29,268.0,268.08,2802.0
2020-09-14 12:20:00,267.92,267.96,267.32,267.68,5952.0,267.92,267.96,267.32,267.68,5952.0
2020-09-14 12:30:00,267.96,268.0,266.79,266.92,5193.0,267.96,268.0,266.79,266.92,5193.0
2020-09-14 12:40:00,266.85,267.09,266.63,266.98,2904.0,266.85,267.09,266.63,266.98,2904.0
2020-09-14 12:50:00,267.01,267.24,266.57,267.18,4357.0,267.01,267.24,266.57,267.18,4357.0
2020-09-14 13:00:00,267.23,267.65,266.92,266.92,4640.0,267.23,267.65,266.92,266.92,4640.0
2020-09-14 13:10:00,267.0,267.23,266.21,266.36,1900.0,267.0,267.23,266.21,266.36,1900.0
2020-09-14 13:20:00,266.15,266.49,265.56,266.49,2818.0,266.15,266.49,265.56,266.49,2818.0
2020-09-14 13:30:00,266.43,266.88,265.62,266.88,5558.0,266.43,266.88,265.62,266.88,5558.0
2020-09-14 13:40:00,266.81,267.55,266.8,267.55,2265.0,266.81,267.55,266.8,267.55,2265.0
2020-09-14 13:50:00,267.48,267.84,267.26,267.84,2335.0,267.48,267.84,267.26,267.84,2335.0
2020-09-14 14:00:00,267.57,268.99,267.14,268.82,21817.0,267.57,268.99,267.14,268.82,21817.0
2020-09-14 14:10:00,268.84,268.84,267.99,268.29,3027.0,268.84,268.84,267.99,268.29,3027.0
2020-09-14 14:20:00,268.57,268.9,267.87,267.87,3704.0,268.57,268.9,267.87,267.87,3704.0
2020-09-14 14:30:00,267.87,268.3,267.64,267.64,3976.0,267.87,268.3,267.64,267.64,3976.0
2020-09-14 14:40:00,267.86,267.96,267.35,267.71,4029.0,267.86,267.96,267.35,267.71,4029.0
2020-09-14 14:50:00,267.82,268.06,266.9,267.45,4126.0,267.82,268.06,266.9,267.45,4126.0
2020-09-14 15:00:00,267.82,267.97,267.37,267.62,3625.0,267.82,267.97,267.37,267.62,3625.0
2020-09-14 15:10:00,267.59,267.67,266.92,267.41,4734.0,267.59,267.67,266.92,267.41,4734.0
2020-09-14 15:20:00,267.58,267.7,266.94,267.7,3571.0,267.58,267.7,266.94,267.7,3571.0
2020-09-14 15:30:00,267.94,268.31,267.75,268.15,10810.0,267.94,268.31,267.75,268.15,10810.0
2020-09-14 15:40:00,268.22,268.39,267.96,268.25,10367.0,268.22,268.39,267.96,268.25,10367.0
2020-09-14 15:50:00,268.26,268.26,267.47,267.83,22307.0,268.26,268.26,267.47,267.83,22307.0
2020-09-15 09:30:00,273.72,276.5,272.82,275.95,27445.0,273.72,276.5,272.82,275.95,27445.0
2020-09-15 09:40:00,275.73,276.73,275.2,276.73,13384.0,275.73,276.73,275.2,276.73,13384.0
2020-09-15 09:50:00,276.99,278.62,276.75,278.37,14957.0,276.99,278.62,276.75,278.37,14957.0
2020-09-15 10:00:00,278.61,278.61,276.72,277.31,9066.0,278.61,278.61,276.72,277.31,9066.0
2020-09-15 10:10:00,277.59,277.86,274.19,274.64,22901.0,277.59,277.86,274.19,274.64,22901.0
2020-09-15 10:20:00,274.43,274.71,273.97,274.2,4124.0,274.43,274.71,273.97,274.2,4124.0
2020-09-15 10:30:00,274.01,274.3,272.14,272.15,8599.0,274.01,274.3,272.14,272.15,8599.0
2020-09-15 10:40:00,272.02,272.02,270.12,270.38,9612.0,272.02,272.02,270.12,270.38,9612.0
2020-09-15 10:50:00,270.37,273.19,270.37,272.93,5915.0,270.37,273.19,270.37,272.93,5915.0
2020-09-15 11:00:00,272.76,273.09,272.01,273.09,5954.0,272.76,273.09,272.01,273.09,5954.0
2020-09-15 11:10:00,273.22,273.66,271.41,272.02,7912.0,273.22,273.66,271.41,272.02,7912.0
2020-09-15 11:20:00,271.9,271.9,271.34,271.79,4908.0,271.9,271.9,271.34,271.79,4908.0
2020-09-15 11:30:00,271.81,273.48,271.75,272.65,4161.0,271.81,273.48,271.75,272.65,4161.0
2020-09-15 11:40:00,272.59,272.89,271.72,271.72,3437.0,272.59,272.89,271.72,271.72,3437.0
2020-09-15 11:50:00,272.3,272.3,271.72,272.18,1756.0,272.3,272.3,271.72,272.18,1756.0
2020-09-15 12:00:00,272.38,273.66,272.32,273.45,5561.0,272.38,273.66,272.32,273.45,5561.0
2020-09-15 12:10:00,273.55,273.95,273.46,273.71,4707.0,273.55,273.95,273.46,273.71,4707.0
2020-09-15 12:20:00,273.77,273.89,273.25,273.88,2739.0,273.77,273.89,273.25,273.88,2739.0
2020-09-15 12:30:00,273.75,273.96,272.55,272.74,2994.0,273.75,273.96,272.55,272.74,2994.0
2020-09-15 12:40:00,272.91,273.33,272.9,273.08,1839.0,272.91,273.33,272.9,273.08,1839.0
2020-09-15 12:50:00,272.71,273.31,272.7,273.06,2081.0,272.71,273.31,272.7,273.06,2081.0
2020-09-15 13:00:00,273.03,273.37,272.63,273.37,2712.0,273.03,273.37,272.63,273.37,2712.0
2020-09-15 13:10:00,273.25,273.36,272.91,272.93,3025.0,273.25,273.36,272.91,272.93,3025.0
2020-09-15 13:20:00,272.93,272.93,272.66,272.91,3204.0,272.93,272.93,272.66,272.91,3204.0
2020-09-15 13:30:00,272.78,272.78,272.24,272.35,1615.0,272.78,272.78,272.24,272.35,1615.0
2020-09-15 13:40:00,272.34,273.0,272.16,272.84,5198.0,272.34,273.0,272.16,272.84,5198.0
2020-09-15 13:50:00,272.66,273.05,272.54,272.75,6374.0,272.66,273.05,272.54,272.75,6374.0
2020-09-15 14:00:00,272.67,273.1,272.37,272.44,2981.0,272.67,273.1,272.37,272.44,2981.0
2020-09-15 14:10:00,272.52,272.71,272.45,272.64,2635.0,272.52,272.71,272.45,272.64,2635.0
2020-09-15 14:20:00,272.58,272.97,272.46,272.8,3232.0,272.58,272.97,272.46,272.8,3232.0
2020-09-15 14:30:00,272.79,272.95,272.28,272.42,3319.0,272.79,272.95,272.28,272.42,3319.0
2020-09-15 14:40:00,272.41,272.85,272.39,272.81,2460.0,272.41,272.85,272.39,272.81,2460.0
2020-09-15 14:50:00,272.99,273.55,272.94,273.27,6045.0,272.99,273.55,272.94,273.27,6045.0
2020-09-15 15:00:00,273.42,273.45,272.51,272.81,4129.0,273.42,273.45,272.51,272.81,4129.0
2020-09-15 15:10:00,272.82,273.09,272.72,272.88,3180.0,272.82,273.09,272.72,272.88,3180.0
2020-09-15 15:20:00,272.69,273.64,272.52,273.6,3919.0,272.69,273.64,272.52,273.6,3919.0
2020-09-15 15:30:00,273.55,273.55,272.39,272.65,5806.0,273.55,273.55,272.39,272.65,5806.0
2020-09-15 15:40:00,272.5,273.29,272.29,273.09,8775.0,272.5,273.29,272.29,273.09,8775.0
2020-09-15 15:50:00,273.01,273.59,272.75,273.59,25670.0,273.01,273.59,272.75,273.59,25670.0
2020-09-16 09:30:00,274.0,275.98,273.1,275.44,24206.0,274.0,275.98,273.1,275.44,24206.0
2020-09-16 09:40:00,275.44,275.45,269.77,269.77,12960.0,275.44,275.45,269.77,269.77,12960.0
2020-09-16 09:50:00,269.99,270.95,269.12,269.81,11578.0,269.99,270.95,269.12,269.81,11578.0
2020-09-16 10:00:00,270.88,272.4,270.32,272.4,3473.0,270.88,272.4,270.32,272.4,3473.0
2020-09-16 10:10:00,272.42,273.23,271.05,271.54,7360.0,272.42,273.23,271.05,271.54,7360.0
2020-09-16 10:20:00,271.93,273.29,271.55,273.29,8071.0,271.93,273.29,271.55,273.29,8071.0
2020-09-16 10:30:00,272.72,272.92,272.11,272.54,8967.0,272.72,272.92,272.11,272.54,8967.0
2020-09-16 10:40:00,272.43,272.5,269.12,269.64,18689.0,272.43,272.5,269.12,269.64,18689.0
2020-09-16 10:50:00,269.72,270.5,268.2,270.33,12103.0,269.72,270.5,268.2,270.33,12103.0
2020-09-16 11:00:00,270.28,270.52,270.05,270.06,2070.0,270.28,270.52,270.05,270.06,2070.0
2020-09-16 11:10:00,269.82,270.98,269.35,270.69,6936.0,269.82,270.98,269.35,270.69,6936.0
2020-09-16 11:20:00,270.82,271.69,270.82,270.88,7822.0,270.82,271.69,270.82,270.88,7822.0
2020-09-16 11:30:00,271.13,272.12,271.12,272.12,3475.0,271.13,272.12,271.12,272.12,3475.0
2020-09-16 11:40:00,271.48,271.59,270.69,271.03,2623.0,271.48,271.59,270.69,271.03,2623.0
2020-09-16 11:50:00,270.85,271.07,270.68,270.98,4822.0,270.85,271.07,270.68,270.98,4822.0
2020-09-16 12:00:00,270.66,271.97,270.66,271.83,1600.0,270.66,271.97,270.66,271.83,1600.0
2020-09-16 12:10:00,271.82,271.96,271.07,271.71,3835.0,271.82,271.96,271.07,271.71,3835.0
2020-09-16 12:20:00,271.79,272.04,271.3,272.02,4286.0,271.79,272.04,271.3,272.02,4286.0
2020-09-16 12:30:00,271.85,271.99,271.28,271.28,1729.0,271.85,271.99,271.28,271.28,1729.0
2020-09-16 12:40:00,271.34,271.74,270.76,270.76,17900.0,271.34,271.74,270.76,270.76,17900.0
2020-09-16 12:50:00,271.12,271.78,270.89,271.75,2762.0,271.12,271.78,270.89,271.75,2762.0
2020-09-16 13:00:00,271.51,272.14,271.38,271.38,2641.0,271.51,272.14,271.38,271.38,2641.0
2020-09-16 13:10:00,271.25,271.47,270.71,270.76,4935.0,271.25,271.47,270.71,270.76,4935.0
2020-09-16 13:20:00,270.72,271.09,270.23,270.37,8781.0,270.72,271.09,270.23,270.37,8781.0
2020-09-16 13:30:00,270.54,270.68,269.81,270.44,4921.0,270.54,270.68,269.81,270.44,4921.0
2020-09-16 13:40:00,270.29,270.87,270.27,270.68,5688.0,270.29,270.87,270.27,270.68,5688.0
2020-09-16 13:50:00,270.76,270.97,270.28,270.75,21204.0,270.76,270.97,270.28,270.75,21204.0
2020-09-16 14:00:00,270.87,271.51,270.48,271.51,5296.0,270.87,271.51,270.48,271.51,5296.0
2020-09-16 14:10:00,271.55,272.77,271.23,272.39,2610.0,271.55,272.77,271.23,272.39,2610.0
2020-09-16 14:20:00,272.7,272.7,271.51,271.96,6114.0,272.7,272.7,271.51,271.96,6114.0
2020-09-16 14:30:00,272.02,272.24,271.2,271.96,4300.0,272.02,272.24,271.2,271.96,4300.0
2020-09-16 14:40:00,272.02,272.02,270.43,270.52,4168.0,272.02,272.02,270.43,270.52,4168.0
2020-09-16 14:50:00,270.58,270.98,270.3,270.71,13843.0,270.58,270.98,270.3,270.71,13843.0
2020-09-16 15:00:00,270.72,271.25,270.44,270.5,4862.0,270.72,271.25,270.44,270.5,4862.0
2020-09-16 15:10:00,270.35,270.39,269.27,269.62,15821.0,270.35,270.39,269.27,269.62,15821.0
2020-09-16 15:20:00,269.62,269.68,268.59,268.59,4237.0,269.62,269.68,268.59,268.59,4237.0
2020-09-16 15:30:00,268.46,269.69,267.71,268.67,13866.0,268.46,269.69,267.71,268.67,13866.0
2020-09-16 15:40:00,268.46,270.49,268.34,269.22,20229.0,268.46,270.49,268.34,269.22,20229.0
2020-09-16 15:50:00,269.34,269.61,267.74,268.08,46417.0,269.34,269.61,267.74,268.08,46417.0
2020-09-17 09:30:00,259.5,261.57,257.51,260.76,57443.0,259.5,261.57,257.51,260.76,57443.0
2020-09-17 09:40:00,261.09,261.98,256.1,257.85,44559.0,261.09,261.98,256.1,257.85,44559.0
2020-09-17 09:50:00,257.92,261.81,257.92,261.29,12891.0,257.92,261.81,257.92,261.29,12891.0
2020-09-17 10:00:00,261.84,262.76,260.74,261.15,10792.0,261.84,262.76,260.74,261.15,10792.0
2020-09-17 10:10:00,261.5,261.85,259.35,260.31,12093.0,261.5,261.85,259.35,260.31,12093.0
2020-09-17 10:20:00,259.9,261.0,258.15,259.4,9612.0,259.9,261.0,258.15,259.4,9612.0
2020-09-17 10:30:00,259.58,261.19,259.09,260.24,18107.0,259.58,261.19,259.09,260.24,18107.0
2020-09-17 10:40:00,260.46,262.48,260.34,262.48,7347.0,260.46,262.48,260.34,262.48,7347.0
2020-09-17 10:50:00,262.47,263.22,260.01,261.12,13596.0,262.47,263.22,260.01,261.12,13596.0
2020-09-17 11:00:00,260.88,262.68,260.82,261.77,7680.0,260.88,262.68,260.82,261.77,7680.0
2020-09-17 11:10:00,262.07,262.39,261.33,261.82,7995.0,262.07,262.39,261.33,261.82,7995.0
2020-09-17 11:20:00,262.14,262.14,260.99,261.2,6938.0,262.14,262.14,260.99,261.2,6938.0
2020-09-17 11:30:00,261.21,261.48,260.0,260.62,13458.0,261.21,261.48,260.0,260.62,13458.0
2020-09-17 11:40:00,260.63,260.96,258.57,258.96,6588.0,260.63,260.96,258.57,258.96,6588.0
2020-09-17 11:50:00,258.68,258.87,258.02,258.42,7202.0,258.68,258.87,258.02,258.42,7202.0
2020-09-17 12:00:00,258.43,258.93,258.18,258.22,6417.0,258.43,258.93,258.18,258.22,6417.0
2020-09-17 12:10:00,258.52,258.52,257.54,258.47,10867.0,258.52,258.52,257.54,258.47,10867.0
2020-09-17 12:20:00,258.2,258.91,258.07,258.82,6187.0,258.2,258.91,258.07,258.82,6187.0
2020-09-17 12:30:00,258.69,259.32,258.65,259.21,5259.0,258.69,259.32,258.65,259.21,5259.0
2020-09-17 12:40:00,259.23,259.39,258.35,258.65,17562.0,259.23,259.39,258.35,258.65,17562.0
2020-09-17 12:50:00,258.28,259.0,258.27,258.8,9109.0,258.28,259.0,258.27,258.8,9109.0
2020-09-17 13:00:00,258.88,259.69,258.79,259.67,9171.0,258.88,259.69,258.79,259.67,9171.0
2020-09-17 13:10:00,259.46,260.49,259.41,260.49,15299.0,259.46,260.49,259.41,260.49,15299.0
2020-09-17 13:20:00,260.49,262.11,260.48,262.11,14299.0,260.49,262.11,260.48,262.11,14299.0
2020-09-17 13:30:00,262.24,262.92,262.13,262.89,15374.0,262.24,262.92,262.13,262.89,15374.0
2020-09-17 13:40:00,262.84,263.73,262.37,263.64,18932.0,262.84,263.73,262.37,263.64,18932.0
2020-09-17 13:50:00,263.57,263.99,263.1,263.34,9359.0,263.57,263.99,263.1,263.34,9359.0
2020-09-17 14:00:00,263.43,264.08,263.39,263.62,8260.0,263.43,264.08,263.39,263.62,8260.0
2020-09-17 14:10:00,263.64,264.42,263.57,263.8,9724.0,263.64,264.42,263.57,263.8,9724.0
2020-09-17 14:20:00,263.82,264.45,263.24,263.24,18183.0,263.82,264.45,263.24,263.24,18183.0
2020-09-17 14:30:00,263.4,264.09,263.27,263.38,14470.0,263.4,264.09,263.27,263.38,14470.0
2020-09-17 14:40:00,263.42,264.85,263.34,264.75,13341.0,263.42,264.85,263.34,264.75,13341.0
2020-09-17 14:50:00,264.74,264.74,263.87,264.24,26501.0,264.74,264.74,263.87,264.24,26501.0
2020-09-17 15:00:00,264.25,264.43,263.52,264.08,11378.0,264.25,264.43,263.52,264.08,11378.0
2020-09-17 15:10:00,264.09,265.26,264.08,264.71,10470.0,264.09,265.26,264.08,264.71,10470.0
2020-09-17 15:20:00,264.85,264.85,263.2,263.26,17684.0,264.85,264.85,263.2,263.26,17684.0
2020-09-17 15:30:00,263.23,263.94,263.1,263.36,8557.0,263.23,263.94,263.1,263.36,8557.0
2020-09-17 15:40:00,263.55,263.95,262.98,263.75,12470.0,263.55,263.95,262.98,263.75,12470.0
2020-09-17 15:50:00,263.76,264.15,263.2,263.2,42561.0,263.76,264.15,263.2,263.2,42561.0
2020-09-18 09:30:00,265.45,267.86,264.53,267.01,31563.0,265.45,267.86,264.53,267.01,31563.0
2020-09-18 09:40:00,267.02,268.35,266.4,266.4,6958.0,267.02,268.35,266.4,266.4,6958.0
2020-09-18 09:50:00,265.78,268.6,265.18,268.14,6721.0,265.78,268.6,265.18,268.14,6721.0
2020-09-18 10:00:00,268.61,270.99,268.5,270.88,9637.0,268.61,270.99,268.5,270.88,9637.0
2020-09-18 10:10:00,270.3,270.62,269.25,269.25,11105.0,270.3,270.62,269.25,269.25,11105.0
2020-09-18 10:20:00,268.96,270.0,268.83,268.97,7634.0,268.96,270.0,268.83,268.97,7634.0
2020-09-18 10:30:00,269.24,269.35,268.2,268.67,16260.0,269.24,269.35,268.2,268.67,16260.0
2020-09-18 10:40:00,268.68,269.4,268.08,268.59,15915.0,268.68,269.4,268.08,268.59,15915.0
2020-09-18 10:50:00,268.72,268.72,266.76,267.03,8039.0,268.72,268.72,266.76,267.03,8039.0
2020-09-18 11:00:00,267.23,267.37,266.1,266.88,7948.0,267.23,267.37,266.1,266.88,7948.0
2020-09-18 11:10:00,266.78,266.78,265.53,266.33,3458.0,266.78,266.78,265.53,266.33,3458.0
2020-09-18 11:20:00,266.41,267.29,266.41,266.47,4929.0,266.41,267.29,266.41,266.47,4929.0
2020-09-18 11:30:00,266.59,266.65,265.48,266.05,16104.0,266.59,266.65,265.48,266.05,16104.0
2020-09-18 11:40:00,266.0,266.33,264.96,266.08,5389.0,266.0,266.33,264.96,266.08,5389.0
2020-09-18 11:50:00,266.21,266.86,265.74,266.38,4145.0,266.21,266.86,265.74,266.38,4145.0
2020-09-18 12:00:00,266.27,266.7,265.9,266.63,3504.0,266.27,266.7,265.9,266.63,3504.0
2020-09-18 12:10:00,266.5,266.6,264.54,264.76,4911.0,266.5,266.6,264.54,264.76,4911.0
2020-09-18 12:20:00,264.76,265.02,263.93,264.48,5136.0,264.76,265.02,263.93,264.48,5136.0
2020-09-18 12:30:00,264.38,264.38,263.12,263.5,6100.0,264.38,264.38,263.12,263.5,6100.0
2020-09-18 12:40:00,263.53,263.53,262.54,262.88,6080.0,263.53,263.53,262.54,262.88,6080.0
2020-09-18 12:50:00,262.4,263.73,262.39,263.73,12167.0,262.4,263.73,262.39,263.73,12167.0
2020-09-18 13:00:00,263.84,264.19,263.35,263.5,5730.0,263.84,264.19,263.35,263.5,5730.0
2020-09-18 13:10:00,263.4,263.95,263.3,263.52,4892.0,263.4,263.95,263.3,263.52,4892.0
2020-09-18 13:20:00,263.5,263.51,262.03,262.03,6041.0,263.5,263.51,262.03,262.03,6041.0
2020-09-18 13:30:00,261.62,262.75,261.17,262.04,9233.0,261.62,262.75,261.17,262.04,9233.0
2020-09-18 13:40:00,262.02,262.99,261.8,262.92,5121.0,262.02,262.99,261.8,262.92,5121.0
2020-09-18 13:50:00,263.14,263.62,262.68,263.51,3737.0,263.14,263.62,262.68,263.51,3737.0
2020-09-18 14:00:00,263.38,263.5,262.92,263.5,3064.0,263.38,263.5,262.92,263.5,3064.0
2020-09-18 14:10:00,263.4,263.54,262.66,262.71,5961.0,263.4,263.54,262.66,262.71,5961.0
2020-09-18 14:20:00,262.71,263.94,262.68,263.91,6861.0,262.71,263.94,262.68,263.91,6861.0
2020-09-18 14:30:00,263.81,264.24,263.63,264.24,6615.0,263.81,264.24,263.63,264.24,6615.0
2020-09-18 14:40:00,264.24,264.24,263.55,263.65,5190.0,264.24,264.24,263.55,263.65,5190.0
2020-09-18 14:50:00,263.74,264.95,263.16,264.84,4525.0,263.74,264.95,263.16,264.84,4525.0
2020-09-18 15:00:00,264.76,265.18,264.55,264.9,6272.0,264.76,265.18,264.55,264.9,6272.0
2020-09-18 15:10:00,264.89,264.89,263.65,263.99,5263.0,264.89,264.89,263.65,263.99,5263.0
2020-09-18 15:20:00,264.12,264.51,263.73,264.45,7199.0,264.12,264.51,263.73,264.45,7199.0
2020-09-18 15:30:00,264.42,265.34,264.42,265.3,16302.0,264.42,265.34,264.42,265.3,16302.0
2020-09-18 15:40:00,265.28,266.82,265.26,266.82,18203.0,265.28,266.82,265.26,266.82,18203.0
2020-09-18 15:50:00,266.83,266.95,265.52,265.91,58160.0,266.83,266.95,265.52,265.91,58160.0
2020-09-21 09:30:00,262.04,265.14,261.14,263.65,23001.0,262.04,265.14,261.14,263.65,23001.0
2020-09-21 09:40:00,263.64,268.0,262.17,268.0,11166.0,263.64,268.0,262.17,268.0,11166.0
2020-09-21 09:50:00,267.75,267.88,266.1,267.45,10459.0,267.75,267.88,266.1,267.45,10459.0
2020-09-21 10:00:00,267.41,267.62,264.39,265.33,9335.0,267.41,267.62,264.39,265.33,9335.0
2020-09-21 10:10:00,265.69,266.63,265.66,266.24,4713.0,265.69,266.63,265.66,266.24,4713.0
2020-09-21 10:20:00,266.23,266.47,265.22,265.32,7091.0,266.23,266.47,265.22,265.32,7091.0
2020-09-21 10:30:00,264.61,264.62,263.35,263.35,6108.0,264.61,264.62,263.35,263.35,6108.0
2020-09-21 10:40:00,263.06,263.9,262.75,263.58,14695.0,263.06,263.9,262.75,263.58,14695.0
2020-09-21 10:50:00,263.57,264.45,263.05,264.27,6495.0,263.57,264.45,263.05,264.27,6495.0
2020-09-21 11:00:00,264.13,267.06,264.13,266.96,5854.0,264.13,267.06,264.13,266.96,5854.0
2020-09-21 11:10:00,266.5,267.4,265.98,265.98,5809.0,266.5,267.4,265.98,265.98,5809.0
2020-09-21 11:20:00,266.12,266.85,263.96,265.49,9734.0,266.12,266.85,263.96,265.49,9734.0
2020-09-21 11:30:00,265.83,266.79,265.54,266.13,16499.0,265.83,266.79,265.54,266.13,16499.0
2020-09-21 11:40:00,266.8,267.21,266.37,266.94,2722.0,266.8,267.21,266.37,266.94,2722.0
2020-09-21 11:50:00,267.28,268.49,267.12,268.49,8529.0,267.28,268.49,267.12,268.49,8529.0
2020-09-21 12:00:00,268.48,268.98,268.01,268.3,7792.0,268.48,268.98,268.01,268.3,7792.0
2020-09-21 12:10:00,268.52,268.52,267.21,267.79,3731.0,268.52,268.52,267.21,267.79,3731.0
2020-09-21 12:20:00,268.07,268.67,267.17,268.64,5879.0,268.07,268.67,267.17,268.64,5879.0
2020-09-21 12:30:00,268.8,268.9,267.88,268.49,7903.0,268.8,268.9,267.88,268.49,7903.0
2020-09-21 12:40:00,268.63,268.66,267.38,267.38,2999.0,268.63,268.66,267.38,267.38,2999.0
2020-09-21 12:50:00,267.75,268.0,267.65,267.76,2339.0,267.75,268.0,267.65,267.76,2339.0
2020-09-21 13:00:00,268.0,268.11,267.26,267.97,3749.0,268.0,268.11,267.26,267.97,3749.0
2020-09-21 13:10:00,267.79,269.15,267.74,268.53,5769.0,267.79,269.15,267.74,268.53,5769.0
2020-09-21 13:20:00,268.52,269.3,268.52,269.16,4695.0,268.52,269.3,268.52,269.16,4695.0
2020-09-21 13:30:00,269.25,270.73,269.25,270.73,11950.0,269.25,270.73,269.25,270.73,11950.0
2020-09-21 13:40:00,270.59,270.79,268.92,268.94,9410.0,270.59,270.79,268.92,268.94,9410.0
2020-09-21 13:50:00,268.85,269.53,268.57,269.52,3722.0,268.85,269.53,268.57,269.52,3722.0
2020-09-21 14:00:00,269.55,269.96,268.67,268.76,6712.0,269.55,269.96,268.67,268.76,6712.0
2020-09-21 14:10:00,268.95,269.14,268.04,268.35,5823.0,268.95,269.14,268.04,268.35,5823.0
2020-09-21 14:20:00,268.51,269.36,268.43,269.26,10593.0,268.51,269.36,268.43,269.26,10593.0
2020-09-21 14:30:00,269.09,269.09,268.48,269.0,3536.0,269.09,269.09,268.48,269.0,3536.0
2020-09-21 14:40:00,268.97,269.02,268.63,269.02,4964.0,268.97,269.02,268.63,269.02,4964.0
2020-09-21 14:50:00,269.08,270.39,269.01,270.12,6045.0,269.08,270.39,269.01,270.12,6045.0
2020-09-21 15:00:00,270.18,270.78,270.06,270.62,5605.0,270.18,270.78,270.06,270.62,5605.0
2020-09-21 15:10:00,270.75,271.17,270.38,270.68,7474.0,270.75,271.17,270.38,270.68,7474.0
2020-09-21 15:20:00,270.55,271.56,270.46,271.13,6915.0,270.55,271.56,270.46,271.13,6915.0
2020-09-21 15:30:00,271.06,271.62,270.43,271.22,7050.0,271.06,271.62,270.43,271.22,7050.0
2020-09-21 15:40:00,271.29,271.66,270.75,270.94,9245.0,271.29,271.66,270.75,270.94,9245.0
2020-09-21 15:50:00,271.11,272.06,271.11,271.55,36943.0,271.11,272.06,271.11,271.55,36943.0
2020-09-22 09:30:00,272.78,273.68,268.57,268.57,17545.0,272.78,273.68,268.57,268.57,17545.0
2020-09-22 09:40:00,269.13,270.43,268.04,268.16,20883.0,269.13,270.43,268.04,268.16,20883.0
2020-09-22 09:50:00,268.26,269.22,266.08,269.22,8450.0,268.26,269.22,266.08,269.22,8450.0
2020-09-22 10:00:00,269.55,270.37,268.81,270.01,9622.0,269.55,270.37,268.81,270.01,9622.0
2020-09-22 10:10:00,269.13,269.22,268.01,268.5,3600.0,269.13,269.22,268.01,268.5,3600.0
2020-09-22 10:20:00,268.67,268.68,266.04,266.47,13272.0,268.67,268.68,266.04,266.47,13272.0
2020-09-22 10:30:00,266.76,268.1,266.76,268.1,5157.0,266.76,268.1,266.76,268.1,5157.0
2020-09-22 10:40:00,267.73,267.73,266.23,266.7,3063.0,267.73,267.73,266.23,266.7,3063.0
2020-09-22 10:50:00,266.7,268.4,266.66,266.93,5932.0,266.7,268.4,266.66,266.93,5932.0
2020-09-22 11:00:00,267.39,267.42,266.38,267.33,6651.0,267.39,267.42,266.38,267.33,6651.0
2020-09-22 11:10:00,267.61,268.54,266.64,268.16,5725.0,267.61,268.54,266.64,268.16,5725.0
2020-09-22 11:20:00,268.08,268.55,267.9,268.31,2935.0,268.08,268.55,267.9,268.31,2935.0
2020-09-22 11:30:00,268.5,269.1,267.69,269.1,2780.0,268.5,269.1,267.69,269.1,2780.0
2020-09-22 11:40:00,269.25,269.77,269.0,269.09,4577.0,269.25,269.77,269.0,269.09,4577.0
2020-09-22 11:50:00,269.42,269.43,268.05,268.84,1634.0,269.42,269.43,268.05,268.84,1634.0
2020-09-22 12:00:00,268.77,269.87,268.77,269.61,3900.0,268.77,269.87,268.77,269.61,3900.0
2020-09-22 12:10:00,269.45,270.4,269.45,269.86,2255.0,269.45,270.4,269.45,269.86,2255.0
2020-09-22 12:20:00,269.35,269.66,269.0,269.65,2641.0,269.35,269.66,269.0,269.65,2641.0
2020-09-22 12:30:00,269.93,269.93,269.54,269.54,3570.0,269.93,269.93,269.54,269.54,3570.0
2020-09-22 12:40:00,269.99,270.05,269.02,269.02,3221.0,269.99,270.05,269.02,269.02,3221.0
2020-09-22 12:50:00,269.14,269.3,268.55,269.25,2579.0,269.14,269.3,268.55,269.25,2579.0
2020-09-22 13:00:00,269.52,269.74,269.29,269.49,2799.0,269.52,269.74,269.29,269.49,2799.0
2020-09-22 13:10:00,269.99,270.45,269.76,270.45,1709.0,269.99,270.45,269.76,270.45,1709.0
2020-09-22 13:20:00,269.78,270.32,269.78,270.31,1800.0,269.78,270.32,269.78,270.31,1800.0
2020-09-22 13:30:00,270.51,270.6,269.91,270.18,3077.0,270.51,270.6,269.91,270.18,3077.0
2020-09-22 13:40:00,270.62,271.41,270.61,271.41,4630.0,270.62,271.41,270.61,271.41,4630.0
2020-09-22 13:50:00,271.55,272.41,271.55,272.41,2524.0,271.55,272.41,271.55,272.41,2524.0
2020-09-22 14:00:00,272.29,272.66,272.09,272.37,4636.0,272.29,272.66,272.09,272.37,4636.0
2020-09-22 14:10:00,272.08,272.75,271.95,272.65,4600.0,272.08,272.75,271.95,272.65,4600.0
2020-09-22 14:20:00,272.67,272.67,271.73,272.26,3933.0,272.67,272.67,271.73,272.26,3933.0
2020-09-22 14:30:00,272.24,272.46,271.35,272.07,4864.0,272.24,272.46,271.35,272.07,4864.0
2020-09-22 14:40:00,271.75,272.18,271.53,272.16,2618.0,271.75,272.18,271.53,272.16,2618.0
2020-09-22 14:50:00,272.17,272.58,271.73,271.74,4627.0,272.17,272.58,271.73,271.74,4627.0
2020-09-22 15:00:00,271.48,272.29,271.48,272.22,4017.0,271.48,272.29,271.48,272.22,4017.0
2020-09-22 15:10:00,272.36,272.45,271.24,271.54,4732.0,272.36,272.45,271.24,271.54,4732.0
2020-09-22 15:20:00,271.5,272.13,271.47,272.13,3725.0,271.5,272.13,271.47,272.13,3725.0
2020-09-22 15:30:00,271.88,272.68,271.59,272.54,7597.0,271.88,272.68,271.59,272.54,7597.0
2020-09-22 15:40:00,272.66,273.38,272.4,272.92,8784.0,272.66,273.38,272.4,272.92,8784.0
2020-09-22 15:50:00,272.87,273.76,272.7,273.45,27338.0,272.87,273.76,272.7,273.45,27338.0
2020-09-23 09:30:00,274.52,277.18,271.44,271.44,26908.0,274.52,277.18,271.44,271.44,26908.0
2020-09-23 09:40:00,271.53,273.88,271.25,271.35,3653.0,271.53,273.88,271.25,271.35,3653.0
2020-09-23 09:50:00,271.0,272.37,269.82,271.15,6814.0,271.0,272.37,269.82,271.15,6814.0
2020-09-23 10:00:00,271.44,271.9,270.7,271.42,4166.0,271.44,271.9,270.7,271.42,4166.0
2020-09-23 10:10:00,270.8,272.33,270.51,270.65,5826.0,270.8,272.33,270.51,270.65,5826.0
2020-09-23 10:20:00,270.7,271.75,270.32,271.75,2535.0,270.7,271.75,270.32,271.75,2535.0
2020-09-23 10:30:00,272.42,273.15,271.76,272.77,2878.0,272.42,273.15,271.76,272.77,2878.0
2020-09-23 10:40:00,273.54,274.19,272.86,274.0,4609.0,273.54,274.19,272.86,274.0,4609.0
2020-09-23 10:50:00,274.16,274.57,273.4,274.16,6523.0,274.16,274.57,273.4,274.16,6523.0
2020-09-23 11:00:00,274.19,274.93,273.63,274.93,6019.0,274.19,274.93,273.63,274.93,6019.0
2020-09-23 11:10:00,274.79,275.43,274.76,275.22,4829.0,274.79,275.43,274.76,275.22,4829.0
2020-09-23 11:20:00,275.36,275.36,273.41,273.84,4680.0,275.36,275.36,273.41,273.84,4680.0
2020-09-23 11:30:00,273.87,274.8,273.21,274.29,11007.0,273.87,274.8,273.21,274.29,11007.0
2020-09-23 11:40:00,274.42,274.56,273.99,274.51,5456.0,274.42,274.56,273.99,274.51,5456.0
2020-09-23 11:50:00,274.46,275.67,274.46,275.09,16618.0,274.46,275.67,274.46,275.09,16618.0
2020-09-23 12:00:00,274.98,275.6,274.85,275.38,27805.0,274.98,275.6,274.85,275.38,27805.0
2020-09-23 12:10:00,275.44,276.1,275.44,275.45,11709.0,275.44,276.1,275.44,275.45,11709.0
2020-09-23 12:20:00,275.39,276.49,275.18,276.07,8933.0,275.39,276.49,275.18,276.07,8933.0
2020-09-23 12:30:00,276.01,276.05,275.49,276.05,5319.0,276.01,276.05,275.49,276.05,5319.0
2020-09-23 12:40:00,276.21,277.36,276.2,276.34,18384.0,276.21,277.36,276.2,276.34,18384.0
2020-09-23 12:50:00,276.28,277.12,276.27,276.89,8960.0,276.28,277.12,276.27,276.89,8960.0
2020-09-23 13:00:00,276.81,277.02,275.98,277.02,9823.0,276.81,277.02,275.98,277.02,9823.0
2020-09-23 13:10:00,276.97,277.34,276.57,276.94,8424.0,276.97,277.34,276.57,276.94,8424.0
2020-09-23 13:20:00,276.94,277.11,276.13,276.22,7842.0,276.94,277.11,276.13,276.22,7842.0
2020-09-23 13:30:00,276.28,277.05,276.27,276.93,8371.0,276.28,277.05,276.27,276.93,8371.0
2020-09-23 13:40:00,276.79,277.09,275.39,276.95,18707.0,276.79,277.09,275.39,276.95,18707.0
2020-09-23 13:50:00,276.88,277.01,276.55,276.96,26100.0,276.88,277.01,276.55,276.96,26100.0
2020-09-23 14:00:00,276.96,277.0,275.53,276.5,117976.0,276.96,277.0,275.53,276.5,117976.0
2020-09-23 14:10:00,276.47,276.5,274.01,274.61,45468.0,276.47,276.5,274.01,274.61,45468.0
2020-09-23 14:20:00,274.31,275.32,274.14,274.51,15387.0,274.31,275.32,274.14,274.51,15387.0
2020-09-23 14:30:00,274.13,274.61,273.55,274.43,12331.0,274.13,274.61,273.55,274.43,12331.0
2020-09-23 14:40:00,274.14,274.14,273.24,273.6,9902.0,274.14,274.14,273.24,273.6,9902.0
2020-09-23 14:50:00,273.56,274.27,272.54,273.27,15562.0,273.56,274.27,272.54,273.27,15562.0
2020-09-23 15:00:00,273.05,273.33,271.17,272.34,13107.0,273.05,273.33,271.17,272.34,13107.0
2020-09-23 15:10:00,272.38,273.8,271.86,272.87,12347.0,272.38,273.8,271.86,272.87,12347.0
2020-09-23 15:20:00,272.53,273.41,271.8,272.97,7339.0,272.53,273.41,271.8,272.97,7339.0
2020-09-23 15:30:00,272.84,273.1,272.13,272.47,6706.0,272.84,273.1,272.13,272.47,6706.0
2020-09-23 15:40:00,272.61,272.76,271.3,271.92,8260.0,272.61,272.76,271.3,271.92,8260.0
2020-09-23 15:50:00,271.89,272.07,270.42,270.87,29859.0,271.89,272.07,270.42,270.87,29859.0
2020-09-24 09:30:00,267.79,267.98,263.22,263.5,27512.0,267.79,267.98,263.22,263.5,27512.0
2020-09-24 09:40:00,263.18,266.58,262.51,266.29,7073.0,263.18,266.58,262.51,266.29,7073.0
2020-09-24 09:50:00,267.65,267.87,266.0,266.71,4833.0,267.65,267.87,266.0,266.71,4833.0
2020-09-24 10:00:00,267.36,269.74,267.36,268.75,13761.0,267.36,269.74,267.36,268.75,13761.0
2020-09-24 10:10:00,268.57,269.49,268.21,269.07,4230.0,268.57,269.49,268.21,269.07,4230.0
2020-09-24 10:20:00,269.0,269.0,267.14,267.5,8430.0,269.0,269.0,267.14,267.5,8430.0
2020-09-24 10:30:00,267.16,267.32,264.4,264.45,7743.0,267.16,267.32,264.4,264.45,7743.0
2020-09-24 10:40:00,265.43,268.7,265.18,268.7,5090.0,265.43,268.7,265.18,268.7,5090.0
2020-09-24 10:50:00,267.47,267.89,266.76,267.73,8207.0,267.47,267.89,266.76,267.73,8207.0
2020-09-24 11:00:00,267.91,268.45,266.73,267.08,6677.0,267.91,268.45,266.73,267.08,6677.0
2020-09-24 11:10:00,267.03,268.78,267.03,268.17,1954.0,267.03,268.78,267.03,268.17,1954.0
2020-09-24 11:20:00,268.7,270.22,268.7,269.42,2895.0,268.7,270.22,268.7,269.42,2895.0
2020-09-24 11:30:00,269.42,270.57,269.41,270.12,10809.0,269.42,270.57,269.41,270.12,10809.0
2020-09-24 11:40:00,270.04,270.69,269.43,269.73,5416.0,270.04,270.69,269.43,269.73,5416.0
2020-09-24 11:50:00,270.12,270.34,269.57,270.28,3982.0,270.12,270.34,269.57,270.28,3982.0
2020-09-24 12:00:00,270.61,271.41,270.61,271.23,2791.0,270.61,271.41,270.61,271.23,2791.0
2020-09-24 12:10:00,271.5,271.84,270.35,270.5,4253.0,271.5,271.84,270.35,270.5,4253.0
2020-09-24 12:20:00,271.11,271.6,270.91,271.06,1625.0,271.11,271.6,270.91,271.06,1625.0
2020-09-24 12:30:00,271.06,271.06,269.79,270.8,4664.0,271.06,271.06,269.79,270.8,4664.0
2020-09-24 12:40:00,270.16,270.86,270.16,270.85,3165.0,270.16,270.86,270.16,270.85,3165.0
2020-09-24 12:50:00,270.87,271.24,269.83,271.24,2233.0,270.87,271.24,269.83,271.24,2233.0
2020-09-24 13:00:00,271.23,271.51,270.22,270.22,3415.0,271.23,271.51,270.22,270.22,3415.0
2020-09-24 13:10:00,270.48,271.31,270.48,270.84,3210.0,270.48,271.31,270.48,270.84,3210.0
2020-09-24 13:20:00,270.62,271.38,270.29,271.35,2743.0,270.62,271.38,270.29,271.35,2743.0
2020-09-24 13:30:00,271.52,271.79,270.69,271.14,4660.0,271.52,271.79,270.69,271.14,4660.0
2020-09-24 13:40:00,271.56,271.58,271.09,271.09,3969.0,271.56,271.58,271.09,271.09,3969.0
2020-09-24 13:50:00,271.25,271.25,269.63,270.13,5939.0,271.25,271.25,269.63,270.13,5939.0
2020-09-24 14:00:00,270.08,270.51,269.46,270.37,2510.0,270.08,270.51,269.46,270.37,2510.0
2020-09-24 14:10:00,270.32,271.0,269.6,269.63,3970.0,270.32,271.0,269.6,269.63,3970.0
2020-09-24 14:20:00,269.33,269.92,269.22,269.62,5585.0,269.33,269.92,269.22,269.62,5585.0
2020-09-24 14:30:00,269.66,270.45,269.47,270.45,4183.0,269.66,270.45,269.47,270.45,4183.0
2020-09-24 14:40:00,270.66,271.31,270.28,270.34,12531.0,270.66,271.31,270.28,270.34,12531.0
2020-09-24 14:50:00,269.9,270.23,268.82,268.99,5461.0,269.9,270.23,268.82,268.99,5461.0
2020-09-24 15:00:00,268.98,269.14,268.31,269.13,10667.0,268.98,269.14,268.31,269.13,10667.0
2020-09-24 15:10:00,269.03,269.52,268.73,269.05,4847.0,269.03,269.52,268.73,269.05,4847.0
2020-09-24 15:20:00,268.68,268.86,267.79,268.21,6027.0,268.68,268.86,267.79,268.21,6027.0
2020-09-24 15:30:00,268.09,269.2,267.65,269.19,6875.0,268.09,269.2,267.65,269.19,6875.0
2020-09-24 15:40:00,269.1,269.75,268.31,268.37,10052.0,269.1,269.75,268.31,268.37,10052.0
2020-09-24 15:50:00,268.22,269.94,268.21,269.4,15823.0,268.22,269.94,268.21,269.4,15823.0
2020-09-25 09:30:00,268.36,269.76,268.16,269.35,8584.0,268.36,269.76,268.16,269.35,8584.0
2020-09-25 09:40:00,269.95,271.49,269.0,269.0,3790.0,269.95,271.49,269.0,269.0,3790.0
2020-09-25 09:50:00,268.42,271.98,268.42,271.89,3507.0,268.42,271.98,268.42,271.89,3507.0
2020-09-25 10:00:00,271.38,272.05,270.54,270.92,5604.0,271.38,272.05,270.54,270.92,5604.0
2020-09-25 10:10:00,271.24,273.2,271.1,272.08,2228.0,271.24,273.2,271.1,272.08,2228.0
2020-09-25 10:20:00,272.97,274.14,272.64,272.93,4930.0,272.97,274.14,272.64,272.93,4930.0
2020-09-25 10:30:00,273.04,274.0,272.94,273.49,10307.0,273.04,274.0,272.94,273.49,10307.0
2020-09-25 10:40:00,273.92,274.01,272.26,272.55,11552.0,273.92,274.01,272.26,272.55,11552.0
2020-09-25 10:50:00,272.65,273.79,272.4,273.79,13596.0,272.65,273.79,272.4,273.79,13596.0
2020-09-25 11:00:00,274.07,274.4,273.59,274.15,3356.0,274.07,274.4,273.59,274.15,3356.0
2020-09-25 11:10:00,273.99,275.78,273.99,275.78,12688.0,273.99,275.78,273.99,275.78,12688.0
2020-09-25 11:20:00,275.46,275.63,274.15,274.49,11635.0,275.46,275.63,274.15,274.49,11635.0
2020-09-25 11:30:00,274.25,274.88,273.07,273.1,4331.0,274.25,274.88,273.07,273.1,4331.0
2020-09-25 11:40:00,273.49,273.57,272.77,272.77,5206.0,273.49,273.57,272.77,272.77,5206.0
2020-09-25 11:50:00,272.71,272.71,271.79,272.5,2947.0,272.71,272.71,271.79,272.5,2947.0
2020-09-25 12:00:00,271.73,272.38,271.39,272.12,19034.0,271.73,272.38,271.39,272.12,19034.0
2020-09-25 12:10:00,272.22,272.23,270.73,270.73,4434.0,272.22,272.23,270.73,270.73,4434.0
2020-09-25 12:20:00,271.24,271.45,270.51,271.45,4615.0,271.24,271.45,270.51,271.45,4615.0
2020-09-25 12:30:00,271.43,271.43,270.28,270.68,3808.0,271.43,271.43,270.28,270.68,3808.0
2020-09-25 12:40:00,271.17,271.74,271.01,271.57,4940.0,271.17,271.74,271.01,271.57,4940.0
2020-09-25 12:50:00,271.53,271.92,271.24,271.92,2976.0,271.53,271.92,271.24,271.92,2976.0
2020-09-25 13:00:00,271.76,272.35,271.6,272.21,3599.0,271.76,272.35,271.6,272.21,3599.0
2020-09-25 13:10:00,272.08,272.33,271.61,271.61,4019.0,272.08,272.33,271.61,271.61,4019.0
2020-09-25 13:20:00,271.67,272.2,271.65,272.04,4442.0,271.67,272.2,271.65,272.04,4442.0
2020-09-25 13:30:00,272.24,272.42,271.59,272.42,3845.0,272.24,272.42,271.59,272.42,3845.0
2020-09-25 13:40:00,272.45,273.53,272.31,273.51,6791.0,272.45,273.53,272.31,273.51,6791.0
2020-09-25 13:50:00,273.44,273.81,273.29,273.31,3091.0,273.44,273.81,273.29,273.31,3091.0
2020-09-25 14:00:00,273.35,273.82,273.19,273.66,2672.0,273.35,273.82,273.19,273.66,2672.0
2020-09-25 14:10:00,273.36,274.05,273.11,274.05,5416.0,273.36,274.05,273.11,274.05,5416.0
2020-09-25 14:20:00,273.81,274.18,273.74,273.76,4170.0,273.81,274.18,273.74,273.76,4170.0
2020-09-25 14:30:00,273.61,274.09,273.38,274.09,4100.0,273.61,274.09,273.38,274.09,4100.0
2020-09-25 14:40:00,273.66,273.81,273.06,273.58,4947.0,273.66,273.81,273.06,273.58,4947.0
2020-09-25 14:50:00,273.68,274.36,273.68,274.16,5394.0,273.68,274.36,273.68,274.16,5394.0
2020-09-25 15:00:00,274.15,274.78,274.05,274.78,3835.0,274.15,274.78,274.05,274.78,3835.0
2020-09-25 15:10:00,274.69,274.74,274.24,274.68,8599.0,274.69,274.74,274.24,274.68,8599.0
2020-09-25 15:20:00,274.61,275.17,274.2,274.44,16434.0,274.61,275.17,274.2,274.44,16434.0
2020-09-25 15:30:00,274.39,274.59,273.69,273.83,10139.0,274.39,274.59,273.69,273.83,10139.0
2020-09-25 15:40:00,273.76,274.22,273.5,274.22,16782.0,273.76,274.22,273.5,274.22,16782.0
2020-09-25 15:50:00,273.53,274.34,273.01,274.29,35416.0,273.53,274.34,273.01,274.29,35416.0
2020-09-28 09:30:00,278.3,282.29,277.42,281.99,52263.0,278.3,282.29,277.42,281.99,52263.0
2020-09-28 09:40:00,281.62,283.32,279.48,280.34,26239.0,281.62,283.32,279.48,280.34,26239.0
2020-09-28 09:50:00,280.06,281.93,278.67,281.73,13560.0,280.06,281.93,278.67,281.73,13560.0
2020-09-28 10:00:00,281.58,282.87,281.13,282.2,18450.0,281.58,282.87,281.13,282.2,18450.0
2020-09-28 10:10:00,282.49,284.77,282.22,284.6,30503.0,282.49,284.77,282.22,284.6,30503.0
2020-09-28 10:20:00,284.76,286.66,283.9,284.76,191687.0,284.76,286.66,283.9,284.76,191687.0
2020-09-28 10:30:00,284.72,285.77,284.0,284.92,32416.0,284.72,285.77,284.0,284.92,32416.0
2020-09-28 10:40:00,284.62,284.95,283.5,283.66,31978.0,284.62,284.95,283.5,283.66,31978.0
2020-09-28 10:50:00,283.74,283.8,282.31,283.04,26631.0,283.74,283.8,282.31,283.04,26631.0
2020-09-28 11:00:00,282.92,285.74,282.75,285.65,25146.0,282.92,285.74,282.75,285.65,25146.0
2020-09-28 11:10:00,285.84,287.1,285.36,286.02,18492.0,285.84,287.1,285.36,286.02,18492.0
2020-09-28 11:20:00,286.04,287.18,285.47,286.48,18784.0,286.04,287.18,285.47,286.48,18784.0
2020-09-28 11:30:00,286.48,286.48,285.49,285.87,13023.0,286.48,286.48,285.49,285.87,13023.0
2020-09-28 11:40:00,285.79,285.79,284.22,284.43,12236.0,285.79,285.79,284.22,284.43,12236.0
2020-09-28 11:50:00,284.49,284.95,282.36,282.58,15557.0,284.49,284.95,282.36,282.58,15557.0
2020-09-28 12:00:00,282.32,282.45,281.65,282.45,12174.0,282.32,282.45,281.65,282.45,12174.0
2020-09-28 12:10:00,282.36,282.36,281.18,281.41,5588.0,282.36,282.36,281.18,281.41,5588.0
2020-09-28 12:20:00,281.47,281.73,281.0,281.23,6835.0,281.47,281.73,281.0,281.23,6835.0
2020-09-28 12:30:00,281.25,282.05,281.24,281.76,2656.0,281.25,282.05,281.24,281.76,2656.0
2020-09-28 12:40:00,281.94,281.98,281.54,281.71,2471.0,281.94,281.98,281.54,281.71,2471.0
2020-09-28 12:50:00,281.48,281.77,281.27,281.7,3338.0,281.48,281.77,281.27,281.7,3338.0
2020-09-28 13:00:00,281.78,281.78,280.98,281.03,4840.0,281.78,281.78,280.98,281.03,4840.0
2020-09-28 13:10:00,280.92,281.44,280.56,281.25,4922.0,280.92,281.44,280.56,281.25,4922.0
2020-09-28 13:20:00,281.36,282.18,281.11,281.65,5055.0,281.36,282.18,281.11,281.65,5055.0
2020-09-28 13:30:00,281.84,282.79,281.7,282.66,9112.0,281.84,282.79,281.7,282.66,9112.0
2020-09-28 13:40:00,282.6,283.41,282.42,283.37,7308.0,282.6,283.41,282.42,283.37,7308.0
2020-09-28 13:50:00,283.45,283.6,282.99,283.27,6561.0,283.45,283.6,282.99,283.27,6561.0
2020-09-28 14:00:00,283.2,283.28,282.44,283.07,9154.0,283.2,283.28,282.44,283.07,9154.0
2020-09-28 14:10:00,283.16,283.38,282.91,283.01,9764.0,283.16,283.38,282.91,283.01,9764.0
2020-09-28 14:20:00,282.89,282.89,282.04,282.61,11017.0,282.89,282.89,282.04,282.61,11017.0
2020-09-28 14:30:00,282.69,283.07,281.88,282.12,7890.0,282.69,283.07,281.88,282.12,7890.0
2020-09-28 14:40:00,282.11,282.58,282.03,282.24,10696.0,282.11,282.58,282.03,282.24,10696.0
2020-09-28 14:50:00,282.4,283.66,282.38,283.39,7782.0,282.4,283.66,282.38,283.39,7782.0
2020-09-28 15:00:00,283.47,283.47,283.01,283.3,9372.0,283.47,283.47,283.01,283.3,9372.0
2020-09-28 15:10:00,283.34,283.67,283.14,283.37,4572.0,283.34,283.67,283.14,283.37,4572.0
2020-09-28 15:20:00,283.41,283.53,282.87,283.03,9262.0,283.41,283.53,282.87,283.03,9262.0
2020-09-28 15:30:00,282.96,283.02,281.87,282.16,31202.0,282.96,283.02,281.87,282.16,31202.0
2020-09-28 15:40:00,282.16,283.14,281.94,281.94,17614.0,282.16,283.14,281.94,281.94,17614.0
2020-09-28 15:50:00,281.99,283.18,281.4,281.92,94678.0,281.99,283.18,281.4,281.92,94678.0
2020-09-29 09:30:00,282.92,284.26,282.0,282.6,19347.0,282.92,284.26,282.0,282.6,19347.0
2020-09-29 09:40:00,283.02,284.42,281.01,281.01,16424.0,283.02,284.42,281.01,281.01,16424.0
2020-09-29 09:50:00,281.85,284.42,281.85,283.74,16103.0,281.85,284.42,281.85,283.74,16103.0
2020-09-29 10:00:00,282.88,285.98,282.42,285.29,15505.0,282.88,285.98,282.42,285.29,15505.0
2020-09-29 10:10:00,285.28,285.5,283.64,283.97,19267.0,285.28,285.5,283.64,283.97,19267.0
2020-09-29 10:20:00,284.09,284.1,282.96,283.05,12976.0,284.09,284.1,282.96,283.05,12976.0
2020-09-29 10:30:00,283.3,283.3,282.0,282.47,6194.0,283.3,283.3,282.0,282.47,6194.0
2020-09-29 10:40:00,282.6,282.6,281.14,281.54,5423.0,282.6,282.6,281.14,281.54,5423.0
2020-09-29 10:50:00,281.86,283.0,281.65,283.0,2837.0,281.86,283.0,281.65,283.0,2837.0
2020-09-29 11:00:00,282.91,284.47,282.67,284.35,6979.0,282.91,284.47,282.67,284.35,6979.0
2020-09-29 11:10:00,284.42,285.11,284.41,284.88,7811.0,284.42,285.11,284.41,284.88,7811.0
2020-09-29 11:20:00,284.67,285.49,284.67,284.82,6637.0,284.67,285.49,284.67,284.82,6637.0
2020-09-29 11:30:00,284.79,285.11,284.21,284.87,6001.0,284.79,285.11,284.21,284.87,6001.0
2020-09-29 11:40:00,285.0,285.01,283.67,284.25,6892.0,285.0,285.01,283.67,284.25,6892.0
2020-09-29 11:50:00,284.26,285.23,284.25,284.67,9875.0,284.26,285.23,284.25,284.67,9875.0
2020-09-29 12:00:00,284.75,285.25,284.7,285.23,5624.0,284.75,285.25,284.7,285.23,5624.0
2020-09-29 12:10:00,285.24,285.26,284.93,285.0,8681.0,285.24,285.26,284.93,285.0,8681.0
2020-09-29 12:20:00,284.99,285.1,284.28,284.47,10504.0,284.99,285.1,284.28,284.47,10504.0
2020-09-29 12:30:00,284.55,284.89,284.44,284.82,2450.0,284.55,284.89,284.44,284.82,2450.0
2020-09-29 12:40:00,284.89,285.2,284.23,284.29,3028.0,284.89,285.2,284.23,284.29,3028.0
2020-09-29 12:50:00,284.08,284.31,282.72,283.06,10113.0,284.08,284.31,282.72,283.06,10113.0
2020-09-29 13:00:00,282.97,283.34,282.64,282.88,5697.0,282.97,283.34,282.64,282.88,5697.0
2020-09-29 13:10:00,282.9,283.0,282.1,282.89,5136.0,282.9,283.0,282.1,282.89,5136.0
2020-09-29 13:20:00,283.02,283.29,282.93,283.15,2210.0,283.02,283.29,282.93,283.15,2210.0
2020-09-29 13:30:00,283.36,283.39,282.51,282.51,3929.0,283.36,283.39,282.51,282.51,3929.0
2020-09-29 13:40:00,282.52,282.69,282.33,282.4,3355.0,282.52,282.69,282.33,282.4,3355.0
2020-09-29 13:50:00,282.51,282.93,281.94,282.0,15756.0,282.51,282.93,281.94,282.0,15756.0
2020-09-29 14:00:00,281.88,282.23,281.4,282.23,8002.0,281.88,282.23,281.4,282.23,8002.0
2020-09-29 14:10:00,282.22,282.29,281.45,281.88,3328.0,282.22,282.29,281.45,281.88,3328.0
2020-09-29 14:20:00,281.8,282.26,281.69,282.25,4106.0,281.8,282.26,281.69,282.25,4106.0
2020-09-29 14:30:00,282.21,282.25,281.67,282.25,7721.0,282.21,282.25,281.67,282.25,7721.0
2020-09-29 14:40:00,282.01,282.4,281.95,282.24,4529.0,282.01,282.4,281.95,282.24,4529.0
2020-09-29 14:50:00,282.11,282.21,281.62,281.69,9133.0,282.11,282.21,281.62,281.69,9133.0
2020-09-29 15:00:00,281.81,282.0,281.56,281.58,7685.0,281.81,282.0,281.56,281.58,7685.0
2020-09-29 15:10:00,281.68,282.08,281.51,281.64,7197.0,281.68,282.08,281.51,281.64,7197.0
2020-09-29 15:20:00,281.69,281.7,280.36,280.69,7730.0,281.69,281.7,280.36,280.69,7730.0
2020-09-29 15:30:00,280.76,281.15,280.7,280.84,4506.0,280.76,281.15,280.7,280.84,4506.0
2020-09-29 15:40:00,280.82,281.62,280.82,281.44,4011.0,280.82,281.62,280.82,281.44,4011.0
2020-09-29 15:50:00,281.41,281.79,280.93,280.93,19364.0,281.41,281.79,280.93,280.93,19364.0
2020-09-30 09:30:00,280.41,281.86,277.15,277.15,15741.0,280.41,281.86,277.15,277.15,15741.0
2020-09-30 09:40:00,277.15,281.48,277.15,281.48,5908.0,277.15,281.48,277.15,281.48,5908.0
2020-09-30 09:50:00,280.87,281.99,280.5,281.46,5425.0,280.87,281.99,280.5,281.46,5425.0
2020-09-30 10:00:00,281.87,282.0,280.97,281.68,4609.0,281.87,282.0,280.97,281.68,4609.0
2020-09-30 10:10:00,282.0,282.7,281.21,281.21,5325.0,282.0,282.7,281.21,281.21,5325.0
2020-09-30 10:20:00,281.38,282.89,281.38,282.18,10619.0,281.38,282.89,281.38,282.18,10619.0
2020-09-30 10:30:00,282.63,282.67,281.55,281.55,2381.0,282.63,282.67,281.55,281.55,2381.0
2020-09-30 10:40:00,281.5,281.5,280.26,280.5,5190.0,281.5,281.5,280.26,280.5,5190.0
2020-09-30 10:50:00,280.31,281.14,280.1,280.68,4270.0,280.31,281.14,280.1,280.68,4270.0
2020-09-30 11:00:00,280.98,282.33,280.91,282.28,3811.0,280.98,282.33,280.91,282.28,3811.0
2020-09-30 11:10:00,282.25,283.3,282.24,283.13,4225.0,282.25,283.3,282.24,283.13,4225.0
2020-09-30 11:20:00,282.88,283.79,282.79,283.79,2975.0,282.88,283.79,282.79,283.79,2975.0
2020-09-30 11:30:00,283.8,284.54,283.49,284.09,7605.0,283.8,284.54,283.49,284.09,7605.0
2020-09-30 11:40:00,283.88,284.56,283.75,284.21,2408.0,283.88,284.56,283.75,284.21,2408.0
2020-09-30 11:50:00,284.33,284.78,284.09,284.55,6960.0,284.33,284.78,284.09,284.55,6960.0
2020-09-30 12:00:00,284.75,285.31,284.63,285.31,4936.0,284.75,285.31,284.63,285.31,4936.0
2020-09-30 12:10:00,285.24,285.24,284.79,285.18,3468.0,285.24,285.24,284.79,285.18,3468.0
2020-09-30 12:20:00,284.81,285.07,284.66,284.83,9780.0,284.81,285.07,284.66,284.83,9780.0
2020-09-30 12:30:00,284.9,285.45,284.51,284.51,13760.0,284.9,285.45,284.51,284.51,13760.0
2020-09-30 12:40:00,284.49,284.49,284.0,284.0,1807.0,284.49,284.49,284.0,284.0,1807.0
2020-09-30 12:50:00,284.0,284.37,283.74,283.8,5903.0,284.0,284.37,283.74,283.8,5903.0
2020-09-30 13:00:00,283.72,283.78,282.81,282.92,5920.0,283.72,283.78,282.81,282.92,5920.0
2020-09-30 13:10:00,283.0,283.41,282.77,283.34,3771.0,283.0,283.41,282.77,283.34,3771.0
2020-09-30 13:20:00,283.19,283.46,282.95,283.29,7999.0,283.19,283.46,282.95,283.29,7999.0
2020-09-30 13:30:00,283.3,283.66,282.81,283.33,10515.0,283.3,283.66,282.81,283.33,10515.0
2020-09-30 13:40:00,283.27,283.6,283.12,283.51,4910.0,283.27,283.6,283.12,283.51,4910.0
2020-09-30 13:50:00,283.65,283.79,282.56,283.39,12185.0,283.65,283.79,282.56,283.39,12185.0
2020-09-30 14:00:00,283.63,283.82,283.14,283.6,17398.0,283.63,283.82,283.14,283.6,17398.0
2020-09-30 14:10:00,283.65,283.67,282.89,283.0,4466.0,283.65,283.67,282.89,283.0,4466.0
2020-09-30 14:20:00,282.98,283.37,281.32,282.16,10658.0,282.98,283.37,281.32,282.16,10658.0
2020-09-30 14:30:00,281.9,282.08,281.22,281.22,4086.0,281.9,282.08,281.22,281.22,4086.0
2020-09-30 14:40:00,281.42,281.58,279.52,279.55,8320.0,281.42,281.58,279.52,279.55,8320.0
2020-09-30 14:50:00,279.66,281.37,279.58,281.37,7953.0,279.66,281.37,279.58,281.37,7953.0
2020-09-30 15:00:00,281.17,281.22,280.37,280.42,7149.0,281.17,281.22,280.37,280.42,7149.0
2020-09-30 15:10:00,280.54,280.65,278.48,278.48,7693.0,280.54,280.65,278.48,278.48,7693.0
2020-09-30 15:20:00,278.61,279.32,277.52,279.32,10047.0,278.61,279.32,277.52,279.32,10047.0
2020-09-30 15:30:00,279.14,279.62,278.4,279.62,10082.0,279.14,279.62,278.4,279.62,10082.0
2020-09-30 15:40:00,279.47,281.2,279.37,281.06,16249.0,279.47,281.2,279.37,281.06,16249.0
2020-09-30 15:50:00,280.82,281.8,280.42,281.44,58217.0,280.82,281.8,280.42,281.44,58217.0
2020-10-01 09:30:00,283.65,285.38,278.29,278.81,39070.0,283.65,285.38,278.29,278.81,39070.0
2020-10-01 09:40:00,278.96,279.82,276.7,279.52,51976.0,278.96,279.82,276.7,279.52,51976.0
2020-10-01 09:50:00,280.0,282.41,280.0,281.26,15325.0,280.0,282.41,280.0,281.26,15325.0
2020-10-01 10:00:00,282.0,282.46,280.35,280.69,36870.0,282.0,282.46,280.35,280.69,36870.0
2020-10-01 10:10:00,280.99,281.22,279.63,280.26,8556.0,280.99,281.22,279.63,280.26,8556.0
2020-10-01 10:20:00,280.05,281.27,279.73,280.18,14869.0,280.05,281.27,279.73,280.18,14869.0
2020-10-01 10:30:00,279.98,281.18,279.84,280.49,24919.0,279.98,281.18,279.84,280.49,24919.0
2020-10-01 10:40:00,280.72,281.39,280.22,280.57,3932.0,280.72,281.39,280.22,280.57,3932.0
2020-10-01 10:50:00,280.56,281.2,279.78,280.11,8290.0,280.56,281.2,279.78,280.11,8290.0
2020-10-01 11:00:00,280.36,280.9,279.25,280.47,4943.0,280.36,280.9,279.25,280.47,4943.0
2020-10-01 11:10:00,280.37,280.56,279.49,279.97,5579.0,280.37,280.56,279.49,279.97,5579.0
2020-10-01 11:20:00,280.05,281.01,279.84,280.8,7033.0,280.05,281.01,279.84,280.8,7033.0
2020-10-01 11:30:00,280.8,281.13,280.1,280.94,21769.0,280.8,281.13,280.1,280.94,21769.0
2020-10-01 11:40:00,280.98,281.17,279.88,280.05,12943.0,280.98,281.17,279.88,280.05,12943.0
2020-10-01 11:50:00,280.16,280.32,279.61,280.1,8102.0,280.16,280.32,279.61,280.1,8102.0
2020-10-01 12:00:00,280.24,280.46,279.76,280.4,6696.0,280.24,280.46,279.76,280.4,6696.0
2020-10-01 12:10:00,280.32,280.55,279.76,279.92,7959.0,280.32,280.55,279.76,279.92,7959.0
2020-10-01 12:20:00,279.82,280.19,279.76,279.94,4627.0,279.82,280.19,279.76,279.94,4627.0
2020-10-01 12:30:00,279.87,279.98,278.5,278.77,12927.0,279.87,279.98,278.5,278.77,12927.0
2020-10-01 12:40:00,278.83,279.25,278.32,278.53,7924.0,278.83,279.25,278.32,278.53,7924.0
2020-10-01 12:50:00,278.37,278.72,278.06,278.72,7760.0,278.37,278.72,278.06,278.72,7760.0
2020-10-01 13:00:00,278.79,279.96,278.78,279.93,7081.0,278.79,279.96,278.78,279.93,7081.0
2020-10-01 13:10:00,279.83,279.83,278.77,278.89,4361.0,279.83,279.83,278.77,278.89,4361.0
2020-10-01 13:20:00,278.9,279.5,278.72,279.14,10200.0,278.9,279.5,278.72,279.14,10200.0
2020-10-01 13:30:00,279.19,279.67,278.86,279.57,2765.0,279.19,279.67,278.86,279.57,2765.0
2020-10-01 13:40:00,279.65,279.79,279.23,279.44,6635.0,279.65,279.79,279.23,279.44,6635.0
2020-10-01 13:50:00,279.5,279.72,278.4,278.62,10083.0,279.5,279.72,278.4,278.62,10083.0
2020-10-01 14:00:00,278.67,279.07,276.96,276.98,26396.0,278.67,279.07,276.96,276.98,26396.0
2020-10-01 14:10:00,277.11,277.49,276.28,277.2,28210.0,277.11,277.49,276.28,277.2,28210.0
2020-10-01 14:20:00,277.26,278.55,277.14,278.55,9572.0,277.26,278.55,277.14,278.55,9572.0
2020-10-01 14:30:00,278.75,279.19,278.63,278.82,4802.0,278.75,279.19,278.63,278.82,4802.0
2020-10-01 14:40:00,279.12,279.25,278.45,278.83,7108.0,279.12,279.25,278.45,278.83,7108.0
2020-10-01 14:50:00,278.9,279.8,278.89,279.68,6643.0,278.9,279.8,278.89,279.68,6643.0
2020-10-01 15:00:00,279.69,279.99,278.79,278.79,10405.0,279.69,279.99,278.79,278.79,10405.0
2020-10-01 15:10:00,278.63,279.12,277.46,277.56,10861.0,278.63,279.12,277.46,277.56,10861.0
2020-10-01 15:20:00,277.58,277.59,276.38,276.62,12563.0,277.58,277.59,276.38,276.62,12563.0
2020-10-01 15:30:00,276.7,276.94,276.31,276.85,14110.0,276.7,276.94,276.31,276.85,14110.0
2020-10-01 15:40:00,276.79,276.84,276.38,276.61,15200.0,276.79,276.84,276.38,276.61,15200.0
2020-10-01 15:50:00,276.72,277.4,276.52,277.04,48615.0,276.72,277.4,276.52,277.04,48615.0
2020-10-02 09:30:00,266.2,273.96,266.0,272.98,136847.0,266.2,273.96,266.0,272.98,136847.0
2020-10-02 09:40:00,273.63,275.71,272.64,274.67,22634.0,273.63,275.71,272.64,274.67,22634.0
2020-10-02 09:50:00,275.02,275.99,273.18,275.99,16791.0,275.02,275.99,273.18,275.99,16791.0
2020-10-02 10:00:00,275.98,277.69,275.36,277.29,16646.0,275.98,277.69,275.36,277.29,16646.0
2020-10-02 10:10:00,277.56,279.5,276.96,278.76,13695.0,277.56,279.5,276.96,278.76,13695.0
2020-10-02 10:20:00,278.37,278.86,277.56,278.56,8389.0,278.37,278.86,277.56,278.56,8389.0
2020-10-02 10:30:00,278.69,278.92,277.21,277.21,9340.0,278.69,278.92,277.21,277.21,9340.0
2020-10-02 10:40:00,277.21,278.14,276.47,278.14,6314.0,277.21,278.14,276.47,278.14,6314.0
2020-10-02 10:50:00,278.12,280.0,277.05,279.99,7083.0,278.12,280.0,277.05,279.99,7083.0
2020-10-02 11:00:00,279.86,279.86,278.53,279.02,4255.0,279.86,279.86,278.53,279.02,4255.0
2020-10-02 11:10:00,279.36,279.36,278.58,279.24,4349.0,279.36,279.36,278.58,279.24,4349.0
2020-10-02 11:20:00,278.95,278.95,276.61,276.65,4487.0,278.95,278.95,276.61,276.65,4487.0
2020-10-02 11:30:00,276.19,276.7,275.3,275.51,4211.0,276.19,276.7,275.3,275.51,4211.0
2020-10-02 11:40:00,275.22,276.41,274.84,276.15,3478.0,275.22,276.41,274.84,276.15,3478.0
2020-10-02 11:50:00,276.05,276.41,273.39,273.83,8201.0,276.05,276.41,273.39,273.83,8201.0
2020-10-02 12:00:00,274.01,274.01,270.97,271.83,43427.0,274.01,274.01,270.97,271.83,43427.0
2020-10-02 12:10:00,272.11,273.87,271.99,273.63,9010.0,272.11,273.87,271.99,273.63,9010.0
2020-10-02 12:20:00,273.69,274.64,273.47,273.47,6711.0,273.69,274.64,273.47,273.47,6711.0
2020-10-02 12:30:00,273.79,274.68,272.84,274.62,5608.0,273.79,274.68,272.84,274.62,5608.0
2020-10-02 12:40:00,274.82,274.99,274.15,274.82,2922.0,274.82,274.99,274.15,274.82,2922.0
2020-10-02 12:50:00,274.7,275.57,274.53,274.54,2226.0,274.7,275.57,274.53,274.54,2226.0
2020-10-02 13:00:00,274.51,275.0,273.11,273.5,5475.0,274.51,275.0,273.11,273.5,5475.0
2020-10-02 13:10:00,274.27,274.27,272.7,273.15,4129.0,274.27,274.27,272.7,273.15,4129.0
2020-10-02 13:20:00,273.13,274.26,273.13,273.79,2060.0,273.13,274.26,273.13,273.79,2060.0
2020-10-02 13:30:00,274.06,274.06,272.99,273.66,5017.0,274.06,274.06,272.99,273.66,5017.0
2020-10-02 13:40:00,273.94,273.94,272.5,273.66,7006.0,273.94,273.94,272.5,273.66,7006.0
2020-10-02 13:50:00,273.86,275.13,273.67,274.75,4856.0,273.86,275.13,273.67,274.75,4856.0
2020-10-02 14:00:00,275.01,276.0,274.78,275.73,4651.0,275.01,276.0,274.78,275.73,4651.0
2020-10-02 14:10:00,275.79,276.16,275.14,275.98,8362.0,275.79,276.16,275.14,275.98,8362.0
2020-10-02 14:20:00,275.98,276.38,275.49,275.49,4551.0,275.98,276.38,275.49,275.49,4551.0
2020-10-02 14:30:00,276.05,276.05,274.76,275.11,5486.0,276.05,276.05,274.76,275.11,5486.0
2020-10-02 14:40:00,275.42,275.91,275.22,275.87,9798.0,275.42,275.91,275.22,275.87,9798.0
2020-10-02 14:50:00,275.72,276.64,275.34,276.21,6195.0,275.72,276.64,275.34,276.21,6195.0
2020-10-02 15:00:00,276.7,276.7,275.99,276.2,7605.0,276.7,276.7,275.99,276.2,7605.0
2020-10-02 15:10:00,276.35,276.58,275.07,275.21,5280.0,276.35,276.58,275.07,275.21,5280.0
2020-10-02 15:20:00,275.45,276.08,275.45,275.7,6446.0,275.45,276.08,275.45,275.7,6446.0
2020-10-02 15:30:00,275.75,276.71,275.45,276.44,4579.0,275.75,276.71,275.45,276.44,4579.0
2020-10-02 15:40:00,276.47,276.88,275.74,276.07,8168.0,276.47,276.88,275.74,276.07,8168.0
2020-10-02 15:50:00,276.41,276.41,275.16,275.2,26481.0,276.41,276.41,275.16,275.2,26481.0
2020-10-05 09:30:00,275.14,276.99,273.88,275.6,25702.0,275.14,276.99,273.88,275.6,25702.0
2020-10-05 09:40:00,275.44,277.0,274.35,274.97,7108.0,275.44,277.0,274.35,274.97,7108.0
2020-10-05 09:50:00,274.75,275.67,274.02,275.67,12495.0,274.75,275.67,274.02,275.67,12495.0
2020-10-05 10:00:00,275.68,277.38,275.44,277.1,27625.0,275.68,277.38,275.44,277.1,27625.0
2020-10-05 10:10:00,277.5,278.05,276.46,276.46,5966.0,277.5,278.05,276.46,276.46,5966.0
2020-10-05 10:20:00,276.62,277.79,276.62,277.55,3603.0,276.62,277.79,276.62,277.55,3603.0
2020-10-05 10:30:00,277.47,278.46,277.19,277.4,15629.0,277.47,278.46,277.19,277.4,15629.0
2020-10-05 10:40:00,277.14,278.41,277.14,278.03,8295.0,277.14,278.41,277.14,278.03,8295.0
2020-10-05 10:50:00,278.25,279.0,278.0,278.59,11359.0,278.25,279.0,278.0,278.59,11359.0
2020-10-05 11:00:00,278.15,278.15,277.45,277.78,4054.0,278.15,278.15,277.45,277.78,4054.0
2020-10-05 11:10:00,277.76,277.97,277.09,277.97,4288.0,277.76,277.97,277.09,277.97,4288.0
2020-10-05 11:20:00,277.94,278.4,277.38,277.57,3009.0,277.94,278.4,277.38,277.57,3009.0
2020-10-05 11:30:00,277.67,277.69,276.48,276.74,2846.0,277.67,277.69,276.48,276.74,2846.0
2020-10-05 11:40:00,277.13,277.13,276.46,276.73,1807.0,277.13,277.13,276.46,276.73,1807.0
2020-10-05 11:50:00,276.61,276.92,276.48,276.84,2157.0,276.61,276.92,276.48,276.84,2157.0
2020-10-05 12:00:00,277.08,277.25,276.63,277.06,3499.0,277.08,277.25,276.63,277.06,3499.0
2020-10-05 12:10:00,277.0,277.72,276.98,277.23,4102.0,277.0,277.72,276.98,277.23,4102.0
2020-10-05 12:20:00,277.01,277.58,277.01,277.43,2300.0,277.01,277.58,277.01,277.43,2300.0
2020-10-05 12:30:00,277.58,277.72,277.01,277.01,1200.0,277.58,277.72,277.01,277.01,1200.0
2020-10-05 12:40:00,277.32,277.96,277.29,277.96,1613.0,277.32,277.96,277.29,277.96,1613.0
2020-10-05 12:50:00,277.75,278.93,277.52,278.78,3142.0,277.75,278.93,277.52,278.78,3142.0
2020-10-05 13:00:00,278.88,279.05,278.74,278.89,2361.0,278.88,279.05,278.74,278.89,2361.0
2020-10-05 13:10:00,278.95,278.95,278.24,278.24,7698.0,278.95,278.95,278.24,278.24,7698.0
2020-10-05 13:20:00,278.0,278.0,277.42,277.42,7259.0,278.0,278.0,277.42,277.42,7259.0
2020-10-05 13:30:00,277.32,277.73,277.18,277.18,3068.0,277.32,277.73,277.18,277.18,3068.0
2020-10-05 13:40:00,277.35,277.5,276.88,276.97,3691.0,277.35,277.5,276.88,276.97,3691.0
2020-10-05 13:50:00,277.15,277.41,276.89,277.27,2598.0,277.15,277.41,276.89,277.27,2598.0
2020-10-05 14:00:00,277.43,277.86,276.87,277.78,1800.0,277.43,277.86,276.87,277.78,1800.0
2020-10-05 14:10:00,277.74,278.03,277.45,277.45,3601.0,277.74,278.03,277.45,277.45,3601.0
2020-10-05 14:20:00,277.55,277.91,277.28,277.44,6937.0,277.55,277.91,277.28,277.44,6937.0
2020-10-05 14:30:00,277.61,278.06,277.56,278.02,3284.0,277.61,278.06,277.56,278.02,3284.0
2020-10-05 14:40:00,277.96,277.96,277.06,277.33,4196.0,277.96,277.96,277.06,277.33,4196.0
2020-10-05 14:50:00,277.48,277.55,277.14,277.31,4779.0,277.48,277.55,277.14,277.31,4779.0
2020-10-05 15:00:00,277.33,277.67,277.27,277.62,13521.0,277.33,277.67,277.27,277.62,13521.0
2020-10-05 15:10:00,277.67,278.12,277.67,277.94,4900.0,277.67,278.12,277.67,277.94,4900.0
2020-10-05 15:20:00,277.97,278.15,277.65,278.1,3300.0,277.97,278.15,277.65,278.1,3300.0
2020-10-05 15:30:00,277.97,279.16,277.97,278.93,8279.0,277.97,279.16,277.97,278.93,8279.0
2020-10-05 15:40:00,279.17,279.3,278.89,278.95,8423.0,279.17,279.3,278.89,278.95,8423.0
2020-10-05 15:50:00,279.03,279.77,277.93,278.62,66928.0,279.03,279.77,277.93,278.62,66928.0
2020-10-06 09:30:00,279.72,281.77,279.1,281.51,29192.0,279.72,281.77,279.1,281.51,29192.0
2020-10-06 09:40:00,281.45,282.46,278.75,278.79,8096.0,281.45,282.46,278.75,278.79,8096.0
2020-10-06 09:50:00,278.79,280.77,278.11,280.77,5892.0,278.79,280.77,278.11,280.77,5892.0
2020-10-06 10:00:00,280.65,282.74,280.65,282.53,6255.0,280.65,282.74,280.65,282.53,6255.0
2020-10-06 10:10:00,282.45,286.0,282.15,285.43,117088.0,282.45,286.0,282.15,285.43,117088.0
2020-10-06 10:20:00,285.15,285.43,284.33,284.56,25255.0,285.15,285.43,284.33,284.56,25255.0
2020-10-06 10:30:00,284.62,286.57,284.62,286.06,25896.0,284.62,286.57,284.62,286.06,25896.0
2020-10-06 10:40:00,286.07,286.6,284.82,285.37,10957.0,286.07,286.6,284.82,285.37,10957.0
2020-10-06 10:50:00,285.37,285.98,284.69,285.22,6873.0,285.37,285.98,284.69,285.22,6873.0
2020-10-06 11:00:00,285.32,286.43,285.32,285.51,7971.0,285.32,286.43,285.32,285.51,7971.0
2020-10-06 11:10:00,285.5,285.87,284.62,285.62,12509.0,285.5,285.87,284.62,285.62,12509.0
2020-10-06 11:20:00,285.5,285.71,284.62,285.63,19956.0,285.5,285.71,284.62,285.63,19956.0
2020-10-06 11:30:00,285.78,289.5,285.66,289.14,39801.0,285.78,289.5,285.66,289.14,39801.0
2020-10-06 11:40:00,289.22,289.8,287.86,288.21,15353.0,289.22,289.8,287.86,288.21,15353.0
2020-10-06 11:50:00,287.61,288.33,286.95,287.99,15416.0,287.61,288.33,286.95,287.99,15416.0
2020-10-06 12:00:00,287.74,288.58,287.51,288.34,7666.0,287.74,288.58,287.51,288.34,7666.0
2020-10-06 12:10:00,288.15,289.49,288.13,289.37,12143.0,288.15,289.49,288.13,289.37,12143.0
2020-10-06 12:20:00,289.21,290.24,289.05,290.06,24863.0,289.21,290.24,289.05,290.06,24863.0
2020-10-06 12:30:00,290.0,290.34,289.05,289.5,19240.0,290.0,290.34,289.05,289.5,19240.0
2020-10-06 12:40:00,289.34,289.62,288.94,289.5,3715.0,289.34,289.62,288.94,289.5,3715.0
2020-10-06 12:50:00,289.48,289.48,287.75,287.76,6680.0,289.48,289.48,287.75,287.76,6680.0
2020-10-06 13:00:00,287.9,288.07,287.01,288.07,9201.0,287.9,288.07,287.01,288.07,9201.0
2020-10-06 13:10:00,288.18,288.39,287.45,287.82,10369.0,288.18,288.39,287.45,287.82,10369.0
2020-10-06 13:20:00,287.69,287.69,286.35,287.01,10642.0,287.69,287.69,286.35,287.01,10642.0
2020-10-06 13:30:00,287.18,288.32,287.14,288.29,5128.0,287.18,288.32,287.14,288.29,5128.0
2020-10-06 13:40:00,288.36,288.5,288.0,288.28,8000.0,288.36,288.5,288.0,288.28,8000.0
2020-10-06 13:50:00,288.38,288.62,288.15,288.34,6135.0,288.38,288.62,288.15,288.34,6135.0
2020-10-06 14:00:00,288.33,289.46,288.19,289.07,9882.0,288.33,289.46,288.19,289.07,9882.0
2020-10-06 14:10:00,289.06,289.29,288.71,289.11,5899.0,289.06,289.29,288.71,289.11,5899.0
2020-10-06 14:20:00,289.11,289.42,288.57,289.34,14550.0,289.11,289.42,288.57,289.34,14550.0
2020-10-06 14:30:00,289.45,289.64,289.08,289.52,9182.0,289.45,289.64,289.08,289.52,9182.0
2020-10-06 14:40:00,289.51,291.42,289.25,289.77,23329.0,289.51,291.42,289.25,289.77,23329.0
2020-10-06 14:50:00,289.54,289.54,285.21,286.91,21668.0,289.54,289.54,285.21,286.91,21668.0
2020-10-06 15:00:00,287.0,287.0,284.1,284.61,15823.0,287.0,287.0,284.1,284.61,15823.0
2020-10-06 15:10:00,285.02,287.49,284.89,286.92,13487.0,285.02,287.49,284.89,286.92,13487.0
2020-10-06 15:20:00,286.66,286.83,285.53,286.5,8890.0,286.66,286.83,285.53,286.5,8890.0
2020-10-06 15:30:00,286.89,287.49,286.09,286.28,11371.0,286.89,287.49,286.09,286.28,11371.0
2020-10-06 15:40:00,286.32,286.32,284.55,285.27,38522.0,286.32,286.32,284.55,285.27,38522.0
2020-10-06 15:50:00,284.88,286.53,284.27,285.87,44866.0,284.88,286.53,284.27,285.87,44866.0
2020-10-07 09:30:00,289.0,289.53,287.28,289.25,28027.0,289.0,289.53,287.28,289.25,28027.0
2020-10-07 09:40:00,289.51,290.82,288.84,289.61,22611.0,289.51,290.82,288.84,289.61,22611.0
2020-10-07 09:50:00,289.61,289.85,287.7,288.02,14378.0,289.61,289.85,287.7,288.02,14378.0
2020-10-07 10:00:00,287.69,287.83,286.69,287.65,6427.0,287.69,287.83,286.69,287.65,6427.0
2020-10-07 10:10:00,287.39,288.01,286.38,287.23,9321.0,287.39,288.01,286.38,287.23,9321.0
2020-10-07 10:20:00,287.6,287.74,286.26,286.63,4382.0,287.6,287.74,286.26,286.63,4382.0
2020-10-07 10:30:00,286.2,286.66,285.57,286.03,10887.0,286.2,286.66,285.57,286.03,10887.0
2020-10-07 10:40:00,285.92,287.58,285.57,287.58,4178.0,285.92,287.58,285.57,287.58,4178.0
2020-10-07 10:50:00,287.24,287.7,287.07,287.65,7287.0,287.24,287.7,287.07,287.65,7287.0
2020-10-07 11:00:00,287.62,288.87,287.37,288.46,6700.0,287.62,288.87,287.37,288.46,6700.0
2020-10-07 11:10:00,288.52,288.78,288.11,288.6,7692.0,288.52,288.78,288.11,288.6,7692.0
2020-10-07 11:20:00,288.53,288.93,288.5,288.56,2643.0,288.53,288.93,288.5,288.56,2643.0
2020-10-07 11:30:00,288.67,289.38,288.66,289.11,4167.0,288.67,289.38,288.66,289.11,4167.0
2020-10-07 11:40:00,289.3,289.94,289.28,289.67,1854.0,289.3,289.94,289.28,289.67,1854.0
2020-10-07 11:50:00,289.69,289.85,289.62,289.62,1256.0,289.69,289.85,289.62,289.62,1256.0
2020-10-07 12:00:00,289.84,290.24,289.63,289.88,7569.0,289.84,290.24,289.63,289.88,7569.0
2020-10-07 12:10:00,289.83,290.24,289.75,289.75,3651.0,289.83,290.24,289.75,289.75,3651.0
2020-10-07 12:20:00,289.78,289.9,288.17,288.5,7535.0,289.78,289.9,288.17,288.5,7535.0
2020-10-07 12:30:00,288.55,289.13,288.45,288.84,2002.0,288.55,289.13,288.45,288.84,2002.0
2020-10-07 12:40:00,288.91,289.12,288.82,288.87,2840.0,288.91,289.12,288.82,288.87,2840.0
2020-10-07 12:50:00,289.09,289.3,288.81,289.3,4191.0,289.09,289.3,288.81,289.3,4191.0
2020-10-07 13:00:00,289.27,289.52,289.05,289.18,3665.0,289.27,289.52,289.05,289.18,3665.0
2020-10-07 13:10:00,289.32,289.53,289.04,289.16,3552.0,289.32,289.53,289.04,289.16,3552.0
2020-10-07 13:20:00,289.19,289.6,289.17,289.21,2807.0,289.19,289.6,289.17,289.21,2807.0
2020-10-07 13:30:00,289.25,289.35,288.7,288.92,2846.0,289.25,289.35,288.7,288.92,2846.0
2020-10-07 13:40:00,288.77,289.42,288.77,289.22,3275.0,288.77,289.42,288.77,289.22,3275.0
2020-10-07 13:50:00,289.37,289.46,288.88,289.2,3996.0,289.37,289.46,288.88,289.2,3996.0
2020-10-07 14:00:00,289.43,289.48,287.88,287.88,5454.0,289.43,289.48,287.88,287.88,5454.0
2020-10-07 14:10:00,287.61,288.4,287.58,288.4,4981.0,287.61,288.4,287.58,288.4,4981.0
2020-10-07 14:20:00,288.4,288.4,287.64,287.64,4520.0,288.4,288.4,287.64,287.64,4520.0
2020-10-07 14:30:00,287.72,287.82,287.05,287.15,6304.0,287.72,287.82,287.05,287.15,6304.0
2020-10-07 14:40:00,287.15,287.33,286.6,287.22,3838.0,287.15,287.33,286.6,287.22,3838.0
2020-10-07 14:50:00,287.1,287.47,287.1,287.29,1765.0,287.1,287.47,287.1,287.29,1765.0
2020-10-07 15:00:00,287.15,287.52,286.67,287.52,7706.0,287.15,287.52,286.67,287.52,7706.0
2020-10-07 15:10:00,287.59,287.93,287.44,287.74,6765.0,287.59,287.93,287.44,287.74,6765.0
2020-10-07 15:20:00,287.91,288.15,287.66,287.94,5668.0,287.91,288.15,287.66,287.94,5668.0
2020-10-07 15:30:00,287.84,288.13,287.19,287.5,11215.0,287.84,288.13,287.19,287.5,11215.0
2020-10-07 15:40:00,287.64,287.81,287.25,287.67,12212.0,287.64,287.81,287.25,287.67,12212.0
2020-10-07 15:50:00,287.6,287.8,287.19,287.68,22378.0,287.6,287.8,287.19,287.68,22378.0
2020-10-08 09:30:00,290.0,290.45,287.61,288.14,27340.0,290.0,290.45,287.61,288.14,27340.0
2020-10-08 09:40:00,287.87,287.87,284.35,284.97,13388.0,287.87,287.87,284.35,284.97,13388.0
2020-10-08 09:50:00,284.78,287.33,284.03,286.01,6377.0,284.78,287.33,284.03,286.01,6377.0
2020-10-08 10:00:00,286.27,287.27,286.07,286.47,8039.0,286.27,287.27,286.07,286.47,8039.0
2020-10-08 10:10:00,286.83,287.17,285.86,285.87,6574.0,286.83,287.17,285.86,285.87,6574.0
2020-10-08 10:20:00,285.91,286.19,285.01,285.47,6894.0,285.91,286.19,285.01,285.47,6894.0
2020-10-08 10:30:00,285.52,289.0,285.25,288.35,32432.0,285.52,289.0,285.25,288.35,32432.0
2020-10-08 10:40:00,288.44,288.5,287.46,287.5,8137.0,288.44,288.5,287.46,287.5,8137.0
2020-10-08 10:50:00,287.48,288.3,287.26,288.23,5644.0,287.48,288.3,287.26,288.23,5644.0
2020-10-08 11:00:00,288.35,289.8,288.13,289.59,5954.0,288.35,289.8,288.13,289.59,5954.0
2020-10-08 11:10:00,289.54,290.26,289.5,289.93,3543.0,289.54,290.26,289.5,289.93,3543.0
2020-10-08 11:20:00,289.93,289.93,288.68,289.13,3789.0,289.93,289.93,288.68,289.13,3789.0
2020-10-08 11:30:00,289.26,289.84,288.98,289.69,12572.0,289.26,289.84,288.98,289.69,12572.0
2020-10-08 11:40:00,289.55,289.58,289.02,289.43,5268.0,289.55,289.58,289.02,289.43,5268.0
2020-10-08 11:50:00,289.36,289.81,288.85,289.73,4745.0,289.36,289.81,288.85,289.73,4745.0
2020-10-08 12:00:00,289.74,290.83,289.74,290.34,8388.0,289.74,290.83,289.74,290.34,8388.0
2020-10-08 12:10:00,290.46,290.54,289.46,289.82,4566.0,290.46,290.54,289.46,289.82,4566.0
2020-10-08 12:20:00,289.88,290.22,289.55,289.99,4291.0,289.88,290.22,289.55,289.99,4291.0
2020-10-08 12:30:00,290.09,290.37,289.87,289.88,5674.0,290.09,290.37,289.87,289.88,5674.0
2020-10-08 12:40:00,290.15,290.37,289.87,290.15,3745.0,290.15,290.37,289.87,290.15,3745.0
2020-10-08 12:50:00,290.1,290.19,289.51,289.6,3750.0,290.1,290.19,289.51,289.6,3750.0
2020-10-08 13:00:00,289.7,289.74,289.26,289.69,3047.0,289.7,289.74,289.26,289.69,3047.0
2020-10-08 13:10:00,289.81,289.91,289.32,289.32,4558.0,289.81,289.91,289.32,289.32,4558.0
2020-10-08 13:20:00,289.16,289.17,288.57,289.17,4147.0,289.16,289.17,288.57,289.17,4147.0
2020-10-08 13:30:00,289.18,289.35,288.66,288.84,5005.0,289.18,289.35,288.66,288.84,5005.0
2020-10-08 13:40:00,288.84,289.14,288.61,288.69,7414.0,288.84,289.14,288.61,288.69,7414.0
2020-10-08 13:50:00,288.79,289.1,288.64,288.69,3875.0,288.79,289.1,288.64,288.69,3875.0
2020-10-08 14:00:00,288.57,289.17,288.34,289.04,3929.0,288.57,289.17,288.34,289.04,3929.0
2020-10-08 14:10:00,289.1,289.35,288.74,289.14,3346.0,289.1,289.35,288.74,289.14,3346.0
2020-10-08 14:20:00,288.99,289.18,288.84,289.05,3044.0,288.99,289.18,288.84,289.05,3044.0
2020-10-08 14:30:00,289.05,289.44,289.0,289.23,2308.0,289.05,289.44,289.0,289.23,2308.0
2020-10-08 14:40:00,289.16,289.75,289.16,289.75,2415.0,289.16,289.75,289.16,289.75,2415.0
2020-10-08 14:50:00,289.62,289.69,289.23,289.44,3409.0,289.62,289.69,289.23,289.44,3409.0
2020-10-08 15:00:00,289.27,289.69,288.78,289.57,6430.0,289.27,289.69,288.78,289.57,6430.0
2020-10-08 15:10:00,289.25,290.04,289.25,290.0,8921.0,289.25,290.04,289.25,290.0,8921.0
2020-10-08 15:20:00,290.0,290.45,289.89,290.33,12126.0,290.0,290.45,289.89,290.33,12126.0
2020-10-08 15:30:00,290.18,290.7,290.18,290.64,7974.0,290.18,290.7,290.18,290.64,7974.0
2020-10-08 15:40:00,290.59,290.9,290.23,290.33,11979.0,290.59,290.9,290.23,290.33,11979.0
2020-10-08 15:50:00,290.25,290.9,290.14,290.9,33395.0,290.25,290.9,290.14,290.9,33395.0
2020-10-09 09:30:00,292.68,297.0,292.33,295.88,43457.0,292.68,297.0,292.33,295.88,43457.0
2020-10-09 09:40:00,295.6,296.21,294.78,295.46,6551.0,295.6,296.21,294.78,295.46,6551.0
2020-10-09 09:50:00,295.46,297.06,295.46,296.27,8051.0,295.46,297.06,295.46,296.27,8051.0
2020-10-09 10:00:00,296.44,296.94,295.5,296.91,14865.0,296.44,296.94,295.5,296.91,14865.0
2020-10-09 10:10:00,296.98,296.98,295.31,295.56,6442.0,296.98,296.98,295.31,295.56,6442.0
2020-10-09 10:20:00,295.56,296.21,294.9,295.37,6781.0,295.56,296.21,294.9,295.37,6781.0
2020-10-09 10:30:00,295.4,296.35,294.98,295.31,8723.0,295.4,296.35,294.98,295.31,8723.0
2020-10-09 10:40:00,295.27,295.91,295.26,295.91,1940.0,295.27,295.91,295.26,295.91,1940.0
2020-10-09 10:50:00,295.89,296.11,294.91,295.23,10721.0,295.89,296.11,294.91,295.23,10721.0
2020-10-09 11:00:00,295.09,295.29,294.86,295.21,6354.0,295.09,295.29,294.86,295.21,6354.0
2020-10-09 11:10:00,294.89,294.93,294.04,294.04,3558.0,294.89,294.93,294.04,294.04,3558.0
2020-10-09 11:20:00,294.13,294.96,293.95,294.96,3654.0,294.13,294.96,293.95,294.96,3654.0
2020-10-09 11:30:00,295.14,295.51,295.03,295.41,3915.0,295.14,295.51,295.03,295.41,3915.0
2020-10-09 11:40:00,295.33,295.84,295.08,295.68,2647.0,295.33,295.84,295.08,295.68,2647.0
2020-10-09 11:50:00,295.72,296.08,294.82,294.82,5144.0,295.72,296.08,294.82,294.82,5144.0
2020-10-09 12:00:00,294.63,294.63,294.25,294.48,1780.0,294.63,294.63,294.25,294.48,1780.0
2020-10-09 12:10:00,294.51,294.88,294.46,294.8,2841.0,294.51,294.88,294.46,294.8,2841.0
2020-10-09 12:20:00,294.47,294.56,294.12,294.32,3109.0,294.47,294.56,294.12,294.32,3109.0
2020-10-09 12:30:00,294.42,294.72,294.39,294.71,1337.0,294.42,294.72,294.39,294.71,1337.0
2020-10-09 12:40:00,294.73,295.15,294.71,294.86,3396.0,294.73,295.15,294.71,294.86,3396.0
2020-10-09 12:50:00,294.75,295.39,294.67,295.39,3040.0,294.75,295.39,294.67,295.39,3040.0
2020-10-09 13:00:00,295.4,295.81,295.39,295.72,5672.0,295.4,295.81,295.39,295.72,5672.0
2020-10-09 13:10:00,295.78,295.78,294.94,295.04,2676.0,295.78,295.78,294.94,295.04,2676.0
2020-10-09 13:20:00,294.92,294.92,294.39,294.68,4934.0,294.92,294.92,294.39,294.68,4934.0
2020-10-09 13:30:00,294.65,294.65,294.05,294.15,3438.0,294.65,294.65,294.05,294.15,3438.0
2020-10-09 13:40:00,294.15,295.13,294.09,295.13,5490.0,294.15,295.13,294.09,295.13,5490.0
2020-10-09 13:50:00,294.97,295.33,294.97,295.18,3773.0,294.97,295.33,294.97,295.18,3773.0
2020-10-09 14:00:00,295.12,295.69,294.94,294.94,11530.0,295.12,295.69,294.94,294.94,11530.0
2020-10-09 14:10:00,294.88,295.3,294.6,295.26,5381.0,294.88,295.3,294.6,295.26,5381.0
2020-10-09 14:20:00,295.18,295.24,294.76,294.94,4036.0,295.18,295.24,294.76,294.94,4036.0
2020-10-09 14:30:00,294.95,295.16,294.84,294.85,2726.0,294.95,295.16,294.84,294.85,2726.0
2020-10-09 14:40:00,295.02,295.22,294.78,294.94,5059.0,295.02,295.22,294.78,294.94,5059.0
2020-10-09 14:50:00,294.69,295.16,294.68,295.0,3169.0,294.69,295.16,294.68,295.0,3169.0
2020-10-09 15:00:00,294.91,295.04,294.7,294.96,4110.0,294.91,295.04,294.7,294.96,4110.0
2020-10-09 15:10:00,294.98,295.03,294.85,294.91,4025.0,294.98,295.03,294.85,294.91,4025.0
2020-10-09 15:20:00,295.01,295.16,294.95,295.16,5600.0,295.01,295.16,294.95,295.16,5600.0
2020-10-09 15:30:00,295.19,295.32,294.7,295.01,6183.0,295.19,295.32,294.7,295.01,6183.0
2020-10-09 15:40:00,294.8,294.81,294.35,294.41,8889.0,294.8,294.81,294.35,294.41,8889.0
2020-10-09 15:50:00,294.36,294.61,293.91,294.12,33511.0,294.36,294.61,293.91,294.12,33511.0
2020-10-12 09:30:00,298.75,305.35,298.66,302.9,100282.0,298.75,305.35,298.66,302.9,100282.0
2020-10-12 09:40:00,302.71,303.88,299.34,301.97,24409.0,302.71,303.88,299.34,301.97,24409.0
2020-10-12 09:50:00,301.96,303.55,299.05,303.0,21326.0,301.96,303.55,299.05,303.0,21326.0
2020-10-12 10:00:00,303.28,303.5,300.54,302.4,14638.0,303.28,303.5,300.54,302.4,14638.0
2020-10-12 10:10:00,302.5,304.0,302.28,303.82,15654.0,302.5,304.0,302.28,303.82,15654.0
2020-10-12 10:20:00,303.39,304.0,302.25,303.5,10965.0,303.39,304.0,302.25,303.5,10965.0
2020-10-12 10:30:00,303.51,304.37,302.85,303.65,14310.0,303.51,304.37,302.85,303.65,14310.0
2020-10-12 10:40:00,303.63,306.0,303.63,306.0,22509.0,303.63,306.0,303.63,306.0,22509.0
2020-10-12 10:50:00,305.81,308.0,305.45,307.89,66142.0,305.81,308.0,305.45,307.89,66142.0
2020-10-12 11:00:00,307.62,308.27,306.53,307.68,24301.0,307.62,308.27,306.53,307.68,24301.0
2020-10-12 11:10:00,307.72,308.0,306.87,307.77,17969.0,307.72,308.0,306.87,307.77,17969.0
2020-10-12 11:20:00,307.81,308.29,307.34,307.9,19567.0,307.81,308.29,307.34,307.9,19567.0
2020-10-12 11:30:00,308.13,308.24,305.6,305.91,32960.0,308.13,308.24,305.6,305.91,32960.0
2020-10-12 11:40:00,306.31,306.55,304.0,304.15,38778.0,306.31,306.55,304.0,304.15,38778.0
2020-10-12 11:50:00,304.17,305.78,304.01,305.48,40638.0,304.17,305.78,304.01,305.48,40638.0
2020-10-12 12:00:00,305.64,306.7,305.5,306.24,10050.0,305.64,306.7,305.5,306.24,10050.0
2020-10-12 12:10:00,306.32,306.44,305.63,306.19,6374.0,306.32,306.44,305.63,306.19,6374.0
2020-10-12 12:20:00,306.19,306.78,305.9,306.72,6793.0,306.19,306.78,305.9,306.72,6793.0
2020-10-12 12:30:00,307.0,307.05,306.27,306.87,12745.0,307.0,307.05,306.27,306.87,12745.0
2020-10-12 12:40:00,306.99,308.75,306.99,308.59,16322.0,306.99,308.75,306.99,308.59,16322.0
2020-10-12 12:50:00,308.6,308.6,307.12,307.16,10459.0,308.6,308.6,307.12,307.16,10459.0
2020-10-12 13:00:00,307.36,307.8,306.4,306.4,7025.0,307.36,307.8,306.4,306.4,7025.0
2020-10-12 13:10:00,306.54,308.0,306.36,307.59,13168.0,306.54,308.0,306.36,307.59,13168.0
2020-10-12 13:20:00,307.58,308.36,307.35,307.42,11556.0,307.58,308.36,307.35,307.42,11556.0
2020-10-12 13:30:00,307.46,307.74,307.07,307.38,7252.0,307.46,307.74,307.07,307.38,7252.0
2020-10-12 13:40:00,307.57,307.73,306.93,307.09,5088.0,307.57,307.73,306.93,307.09,5088.0
2020-10-12 13:50:00,307.19,307.55,306.83,307.3,5570.0,307.19,307.55,306.83,307.3,5570.0
2020-10-12 14:00:00,307.22,307.65,306.88,306.99,4411.0,307.22,307.65,306.88,306.99,4411.0
2020-10-12 14:10:00,307.03,307.24,306.09,306.16,8208.0,307.03,307.24,306.09,306.16,8208.0
2020-10-12 14:20:00,306.25,306.56,305.86,306.33,7888.0,306.25,306.56,305.86,306.33,7888.0
2020-10-12 14:30:00,306.31,306.81,306.16,306.76,12013.0,306.31,306.81,306.16,306.76,12013.0
2020-10-12 14:40:00,306.84,306.95,306.19,306.53,9334.0,306.84,306.95,306.19,306.53,9334.0
2020-10-12 14:50:00,306.47,306.66,305.7,305.93,6196.0,306.47,306.66,305.7,305.93,6196.0
2020-10-12 15:00:00,306.04,306.68,305.79,306.45,9236.0,306.04,306.68,305.79,306.45,9236.0
2020-10-12 15:10:00,306.43,306.45,305.55,305.85,26920.0,306.43,306.45,305.55,305.85,26920.0
2020-10-12 15:20:00,305.97,307.0,305.74,306.75,17291.0,305.97,307.0,305.74,306.75,17291.0
2020-10-12 15:30:00,306.74,306.88,306.05,306.25,17278.0,306.74,306.88,306.05,306.25,17278.0
2020-10-12 15:40:00,306.43,307.25,306.37,307.25,20381.0,306.43,307.25,306.37,307.25,20381.0
2020-10-12 15:50:00,306.81,307.63,306.55,306.81,58933.0,306.81,307.63,306.55,306.81,58933.0
2020-10-13 09:30:00,308.0,310.0,307.2,308.0,62561.0,308.0,310.0,307.2,308.0,62561.0
2020-10-13 09:40:00,308.76,309.53,307.77,308.29,9714.0,308.76,309.53,307.77,308.29,9714.0
2020-10-13 09:50:00,308.1,310.61,308.1,310.25,24808.0,308.1,310.61,308.1,310.25,24808.0
2020-10-13 10:00:00,310.37,311.99,307.5,308.03,24763.0,310.37,311.99,307.5,308.03,24763.0
2020-10-13 10:10:00,307.98,308.8,306.9,308.71,14270.0,307.98,308.8,306.9,308.71,14270.0
2020-10-13 10:20:00,308.71,309.98,308.62,308.74,8363.0,308.71,309.98,308.62,308.74,8363.0
2020-10-13 10:30:00,308.46,308.83,307.61,307.86,19920.0,308.46,308.83,307.61,307.86,19920.0
2020-10-13 10:40:00,308.46,308.51,306.69,306.92,14298.0,308.46,308.51,306.69,306.92,14298.0
2020-10-13 10:50:00,306.81,308.38,306.63,308.38,19567.0,306.81,308.38,306.63,308.38,19567.0
2020-10-13 11:00:00,308.35,308.93,307.05,308.32,6501.0,308.35,308.93,307.05,308.32,6501.0
2020-10-13 11:10:00,308.49,309.35,308.49,309.08,8852.0,308.49,309.35,308.49,309.08,8852.0
2020-10-13 11:20:00,309.56,310.24,309.52,309.75,8630.0,309.56,310.24,309.52,309.75,8630.0
2020-10-13 11:30:00,309.9,312.0,309.89,310.81,14667.0,309.9,312.0,309.89,310.81,14667.0
2020-10-13 11:40:00,310.82,311.08,310.1,310.97,9602.0,310.82,311.08,310.1,310.97,9602.0
2020-10-13 11:50:00,311.07,311.44,310.24,310.25,3503.0,311.07,311.44,310.24,310.25,3503.0
2020-10-13 12:00:00,310.25,311.08,310.01,310.37,11394.0,310.25,311.08,310.01,310.37,11394.0
2020-10-13 12:10:00,310.39,310.39,308.63,308.73,13172.0,310.39,310.39,308.63,308.73,13172.0
2020-10-13 12:20:00,308.64,309.02,308.11,308.83,2552.0,308.64,309.02,308.11,308.83,2552.0
2020-10-13 12:30:00,308.83,309.52,308.82,308.88,2500.0,308.83,309.52,308.82,308.88,2500.0
2020-10-13 12:40:00,308.97,309.35,308.5,309.02,3808.0,308.97,309.35,308.5,309.02,3808.0
2020-10-13 12:50:00,308.87,309.62,308.87,309.28,1385.0,308.87,309.62,308.87,309.28,1385.0
2020-10-13 13:00:00,309.04,309.1,308.5,308.5,2819.0,309.04,309.1,308.5,308.5,2819.0
2020-10-13 13:10:00,308.25,309.4,308.24,308.97,5545.0,308.25,309.4,308.24,308.97,5545.0
2020-10-13 13:20:00,309.13,309.13,308.12,308.75,4211.0,309.13,309.13,308.12,308.75,4211.0
2020-10-13 13:30:00,308.7,309.05,308.33,308.43,4353.0,308.7,309.05,308.33,308.43,4353.0
2020-10-13 13:40:00,308.48,309.02,308.38,308.71,13947.0,308.48,309.02,308.38,308.71,13947.0
2020-10-13 13:50:00,308.69,308.75,307.6,307.82,11809.0,308.69,308.75,307.6,307.82,11809.0
2020-10-13 14:00:00,307.81,307.81,307.34,307.67,6547.0,307.81,307.81,307.34,307.67,6547.0
2020-10-13 14:10:00,307.57,308.31,307.28,308.29,3802.0,307.57,308.31,307.28,308.29,3802.0
2020-10-13 14:20:00,308.39,308.79,308.0,308.0,5996.0,308.39,308.79,308.0,308.0,5996.0
2020-10-13 14:30:00,307.6,308.68,307.6,308.36,1716.0,307.6,308.68,307.6,308.36,1716.0
2020-10-13 14:40:00,308.69,309.0,308.43,308.5,7875.0,308.69,309.0,308.43,308.5,7875.0
2020-10-13 14:50:00,308.5,309.04,308.37,308.93,4190.0,308.5,309.04,308.37,308.93,4190.0
2020-10-13 15:00:00,309.02,309.42,308.93,309.09,4900.0,309.02,309.42,308.93,309.09,4900.0
2020-10-13 15:10:00,309.24,309.87,309.13,309.87,8723.0,309.24,309.87,309.13,309.87,8723.0
2020-10-13 15:20:00,309.76,310.23,309.62,309.99,5579.0,309.76,310.23,309.62,309.99,5579.0
2020-10-13 15:30:00,310.05,310.38,309.4,309.46,4889.0,310.05,310.38,309.4,309.46,4889.0
2020-10-13 15:40:00,309.55,309.86,308.62,308.63,14520.0,309.55,309.86,308.62,308.63,14520.0
2020-10-13 15:50:00,308.83,309.03,308.09,308.56,24888.0,308.83,309.03,308.09,308.56,24888.0
2020-10-14 09:30:00,307.22,309.43,305.26,308.99,82079.0,307.22,309.43,305.26,308.99,82079.0
2020-10-14 09:40:00,308.93,310.8,307.55,307.99,17342.0,308.93,310.8,307.55,307.99,17342.0
2020-10-14 09:50:00,307.43,309.86,306.49,308.63,40943.0,307.43,309.86,306.49,308.63,40943.0
2020-10-14 10:00:00,308.82,309.14,306.4,308.4,24352.0,308.82,309.14,306.4,308.4,24352.0
2020-10-14 10:10:00,308.4,308.51,306.06,306.06,10954.0,308.4,308.51,306.06,306.06,10954.0
2020-10-14 10:20:00,306.35,306.35,303.46,304.35,17605.0,306.35,306.35,303.46,304.35,17605.0
2020-10-14 10:30:00,304.02,304.95,303.41,304.04,5831.0,304.02,304.95,303.41,304.04,5831.0
2020-10-14 10:40:00,304.0,305.22,303.98,305.2,8695.0,304.0,305.22,303.98,305.2,8695.0
2020-10-14 10:50:00,305.22,305.76,305.07,305.7,5486.0,305.22,305.76,305.07,305.7,5486.0
2020-10-14 11:00:00,305.55,306.46,305.4,306.46,2177.0,305.55,306.46,305.4,306.46,2177.0
2020-10-14 11:10:00,306.43,306.43,305.8,306.0,1785.0,306.43,306.43,305.8,306.0,1785.0
2020-10-14 11:20:00,305.75,306.03,305.21,305.21,2640.0,305.75,306.03,305.21,305.21,2640.0
2020-10-14 11:30:00,305.54,306.18,304.84,305.11,4112.0,305.54,306.18,304.84,305.11,4112.0
2020-10-14 11:40:00,304.75,305.18,304.2,304.48,3846.0,304.75,305.18,304.2,304.48,3846.0
2020-10-14 11:50:00,304.28,304.33,302.86,302.86,12921.0,304.28,304.33,302.86,302.86,12921.0
2020-10-14 12:00:00,302.87,302.87,302.0,302.46,7322.0,302.87,302.87,302.0,302.46,7322.0
2020-10-14 12:10:00,302.11,302.41,301.0,301.04,8344.0,302.11,302.41,301.0,301.04,8344.0
2020-10-14 12:20:00,300.97,301.11,298.34,299.07,28033.0,300.97,301.11,298.34,299.07,28033.0
2020-10-14 12:30:00,299.23,301.12,299.14,300.92,14513.0,299.23,301.12,299.14,300.92,14513.0
2020-10-14 12:40:00,300.98,301.87,300.92,301.53,4667.0,300.98,301.87,300.92,301.53,4667.0
2020-10-14 12:50:00,301.31,302.35,300.75,301.16,15286.0,301.31,302.35,300.75,301.16,15286.0
2020-10-14 13:00:00,300.97,301.83,300.68,300.97,3982.0,300.97,301.83,300.68,300.97,3982.0
2020-10-14 13:10:00,300.89,301.27,300.2,301.09,4288.0,300.89,301.27,300.2,301.09,4288.0
2020-10-14 13:20:00,301.0,301.37,300.81,300.97,4662.0,301.0,301.37,300.81,300.97,4662.0
2020-10-14 13:30:00,301.12,301.32,300.5,301.25,7527.0,301.12,301.32,300.5,301.25,7527.0
2020-10-14 13:40:00,301.19,301.46,300.85,301.14,6265.0,301.19,301.46,300.85,301.14,6265.0
2020-10-14 13:50:00,301.1,301.69,300.68,301.69,4564.0,301.1,301.69,300.68,301.69,4564.0
2020-10-14 14:00:00,301.69,302.19,301.41,302.1,5378.0,301.69,302.19,301.41,302.1,5378.0
2020-10-14 14:10:00,302.02,302.82,302.02,302.03,3738.0,302.02,302.82,302.02,302.03,3738.0
2020-10-14 14:20:00,302.0,302.15,301.53,301.81,2699.0,302.0,302.15,301.53,301.81,2699.0
2020-10-14 14:30:00,301.98,302.1,301.18,301.47,6769.0,301.98,302.1,301.18,301.47,6769.0
2020-10-14 14:40:00,301.56,302.32,301.54,302.3,11810.0,301.56,302.32,301.54,302.3,11810.0
2020-10-14 14:50:00,302.32,302.68,302.06,302.65,6540.0,302.32,302.68,302.06,302.65,6540.0
2020-10-14 15:00:00,302.48,303.86,302.3,303.19,6771.0,302.48,303.86,302.3,303.19,6771.0
2020-10-14 15:10:00,303.35,303.93,302.83,302.83,5815.0,303.35,303.93,302.83,302.83,5815.0
2020-10-14 15:20:00,303.06,303.13,302.36,302.65,7303.0,303.06,303.13,302.36,302.65,7303.0
2020-10-14 15:30:00,302.54,303.53,302.39,302.74,11881.0,302.54,303.53,302.39,302.74,11881.0
2020-10-14 15:40:00,302.86,303.07,301.75,301.99,15284.0,302.86,303.07,301.75,301.99,15284.0
2020-10-14 15:50:00,302.08,302.35,300.26,300.61,102809.0,302.08,302.35,300.26,300.61,102809.0
2020-10-15 09:30:00,296.0,299.61,293.0,298.19,55698.0,296.0,299.61,293.0,298.19,55698.0
2020-10-15 09:40:00,298.02,302.44,298.0,300.98,12614.0,298.02,302.44,298.0,300.98,12614.0
2020-10-15 09:50:00,301.41,303.3,301.4,303.29,11366.0,301.41,303.3,301.4,303.29,11366.0
2020-10-15 10:00:00,303.18,303.19,300.82,300.99,11111.0,303.18,303.19,300.82,300.99,11111.0
2020-10-15 10:10:00,300.98,302.37,300.46,301.75,12446.0,300.98,302.37,300.46,301.75,12446.0
2020-10-15 10:20:00,302.29,302.9,300.59,301.62,22785.0,302.29,302.9,300.59,301.62,22785.0
2020-10-15 10:30:00,301.23,301.68,298.27,298.27,47729.0,301.23,301.68,298.27,298.27,47729.0
2020-10-15 10:40:00,298.29,300.43,297.65,300.43,32080.0,298.29,300.43,297.65,300.43,32080.0
2020-10-15 10:50:00,300.9,302.0,300.51,301.8,6677.0,300.9,302.0,300.51,301.8,6677.0
2020-10-15 11:00:00,301.69,302.71,300.01,302.29,19092.0,301.69,302.71,300.01,302.29,19092.0
2020-10-15 11:10:00,302.34,305.3,302.16,304.8,17327.0,302.34,305.3,302.16,304.8,17327.0
2020-10-15 11:20:00,304.66,307.05,304.36,305.69,20747.0,304.66,307.05,304.36,305.69,20747.0
2020-10-15 11:30:00,305.16,306.67,304.54,306.01,10955.0,305.16,306.67,304.54,306.01,10955.0
2020-10-15 11:40:00,306.12,306.15,305.34,305.82,12883.0,306.12,306.15,305.34,305.82,12883.0
2020-10-15 11:50:00,305.65,306.05,305.04,305.04,11280.0,305.65,306.05,305.04,305.04,11280.0
2020-10-15 12:00:00,304.42,306.02,304.42,305.69,17382.0,304.42,306.02,304.42,305.69,17382.0
2020-10-15 12:10:00,305.82,306.23,305.6,305.88,9595.0,305.82,306.23,305.6,305.88,9595.0
2020-10-15 12:20:00,305.94,306.01,305.24,305.77,9031.0,305.94,306.01,305.24,305.77,9031.0
2020-10-15 12:30:00,305.75,305.98,305.4,305.4,22492.0,305.75,305.98,305.4,305.4,22492.0
2020-10-15 12:40:00,305.4,305.7,303.8,304.51,4761.0,305.4,305.7,303.8,304.51,4761.0
2020-10-15 12:50:00,304.23,304.9,304.23,304.66,2947.0,304.23,304.9,304.23,304.66,2947.0
2020-10-15 13:00:00,304.56,306.02,304.52,306.02,5626.0,304.56,306.02,304.52,306.02,5626.0
2020-10-15 13:10:00,305.64,306.8,305.32,306.71,22515.0,305.64,306.8,305.32,306.71,22515.0
2020-10-15 13:20:00,306.54,306.7,305.97,306.07,12519.0,306.54,306.7,305.97,306.07,12519.0
2020-10-15 13:30:00,305.99,307.32,305.97,306.81,19247.0,305.99,307.32,305.97,306.81,19247.0
2020-10-15 13:40:00,306.81,307.7,306.81,307.5,9122.0,306.81,307.7,306.81,307.5,9122.0
2020-10-15 13:50:00,307.38,308.05,306.74,306.74,7754.0,307.38,308.05,306.74,306.74,7754.0
2020-10-15 14:00:00,306.78,307.77,306.78,307.4,5767.0,306.78,307.77,306.78,307.4,5767.0
2020-10-15 14:10:00,307.23,307.72,306.79,306.99,7035.0,307.23,307.72,306.79,306.99,7035.0
2020-10-15 14:20:00,307.28,307.54,307.03,307.03,3009.0,307.28,307.54,307.03,307.03,3009.0
2020-10-15 14:30:00,307.26,307.51,306.38,306.38,4305.0,307.26,307.51,306.38,306.38,4305.0
2020-10-15 14:40:00,306.36,306.51,305.34,305.85,7139.0,306.36,306.51,305.34,305.85,7139.0
2020-10-15 14:50:00,306.4,306.92,306.27,306.9,5095.0,306.4,306.92,306.27,306.9,5095.0
2020-10-15 15:00:00,307.04,307.91,306.9,307.67,9744.0,307.04,307.91,306.9,307.67,9744.0
2020-10-15 15:10:00,307.96,308.05,307.45,307.79,4972.0,307.96,308.05,307.45,307.79,4972.0
2020-10-15 15:20:00,307.8,308.33,307.63,307.63,7428.0,307.8,308.33,307.63,307.63,7428.0
2020-10-15 15:30:00,307.75,308.27,307.27,307.6,8356.0,307.75,308.27,307.27,307.6,8356.0
2020-10-15 15:40:00,307.67,308.16,307.3,307.8,26257.0,307.67,308.16,307.3,307.8,26257.0
2020-10-15 15:50:00,307.98,308.51,307.55,308.49,57837.0,307.98,308.51,307.55,308.49,57837.0
2020-10-16 09:30:00,309.65,310.01,308.0,309.06,36425.0,309.65,310.01,308.0,309.06,36425.0
2020-10-16 09:40:00,308.49,310.49,308.49,309.72,14680.0,308.49,310.49,308.49,309.72,14680.0
2020-10-16 09:50:00,309.98,311.11,309.76,311.11,9336.0,309.98,311.11,309.76,311.11,9336.0
2020-10-16 10:00:00,311.2,313.0,311.04,312.67,24375.0,311.2,313.0,311.04,312.67,24375.0
2020-10-16 10:10:00,312.78,313.1,311.89,312.9,9269.0,312.78,313.1,311.89,312.9,9269.0
2020-10-16 10:20:00,312.8,312.8,311.05,311.15,9466.0,312.8,312.8,311.05,311.15,9466.0
2020-10-16 10:30:00,311.28,311.77,310.59,311.5,7712.0,311.28,311.77,310.59,311.5,7712.0
2020-10-16 10:40:00,311.4,311.43,309.01,309.01,4477.0,311.4,311.43,309.01,309.01,4477.0
2020-10-16 10:50:00,309.24,310.49,309.22,310.4,6025.0,309.24,310.49,309.22,310.4,6025.0
2020-10-16 11:00:00,310.31,310.56,309.0,309.23,8724.0,310.31,310.56,309.0,309.23,8724.0
2020-10-16 11:10:00,309.39,309.65,308.5,309.18,8141.0,309.39,309.65,308.5,309.18,8141.0
2020-10-16 11:20:00,308.75,309.4,308.38,309.21,6798.0,308.75,309.4,308.38,309.21,6798.0
2020-10-16 11:30:00,309.12,309.52,308.53,309.3,8449.0,309.12,309.52,308.53,309.3,8449.0
2020-10-16 11:40:00,309.02,310.26,309.01,310.26,7376.0,309.02,310.26,309.01,310.26,7376.0
2020-10-16 11:50:00,310.1,310.64,310.05,310.64,4182.0,310.1,310.64,310.05,310.64,4182.0
2020-10-16 12:00:00,310.68,310.74,308.51,309.39,5952.0,310.68,310.74,308.51,309.39,5952.0
2020-10-16 12:10:00,309.18,309.74,309.03,309.48,2858.0,309.18,309.74,309.03,309.48,2858.0
2020-10-16 12:20:00,309.32,310.04,308.63,309.59,12325.0,309.32,310.04,308.63,309.59,12325.0
2020-10-16 12:30:00,309.55,309.56,308.08,308.58,3904.0,309.55,309.56,308.08,308.58,3904.0
2020-10-16 12:40:00,308.53,308.84,308.08,308.75,6981.0,308.53,308.84,308.08,308.75,6981.0
2020-10-16 12:50:00,308.77,310.02,308.35,309.92,9942.0,308.77,310.02,308.35,309.92,9942.0
2020-10-16 13:00:00,309.93,310.32,309.81,310.01,6025.0,309.93,310.32,309.81,310.01,6025.0
2020-10-16 13:10:00,309.97,310.5,309.97,310.27,3834.0,309.97,310.5,309.97,310.27,3834.0
2020-10-16 13:20:00,310.26,310.6,309.36,309.95,5035.0,310.26,310.6,309.36,309.95,5035.0
2020-10-16 13:30:00,309.85,310.39,309.5,310.1,6679.0,309.85,310.39,309.5,310.1,6679.0
2020-10-16 13:40:00,310.15,310.44,309.63,310.32,4511.0,310.15,310.44,309.63,310.32,4511.0
2020-10-16 13:50:00,310.32,310.38,309.52,309.64,2690.0,310.32,310.38,309.52,309.64,2690.0
2020-10-16 14:00:00,309.63,309.97,308.94,309.48,5941.0,309.63,309.97,308.94,309.48,5941.0
2020-10-16 14:10:00,309.23,309.5,308.9,309.16,7132.0,309.23,309.5,308.9,309.16,7132.0
2020-10-16 14:20:00,309.18,309.4,308.36,309.37,8306.0,309.18,309.4,308.36,309.37,8306.0
2020-10-16 14:30:00,309.2,309.24,308.95,309.18,6385.0,309.2,309.24,308.95,309.18,6385.0
2020-10-16 14:40:00,308.98,309.25,308.39,308.76,8871.0,308.98,309.25,308.39,308.76,8871.0
2020-10-16 14:50:00,308.89,309.73,308.77,309.5,7487.0,308.89,309.73,308.77,309.5,7487.0
2020-10-16 15:00:00,309.45,309.63,308.47,308.52,5864.0,309.45,309.63,308.47,308.52,5864.0
2020-10-16 15:10:00,308.63,308.73,307.96,308.52,7435.0,308.63,308.73,307.96,308.52,7435.0
2020-10-16 15:20:00,308.53,308.61,307.65,307.81,4129.0,308.53,308.61,307.65,307.81,4129.0
2020-10-16 15:30:00,307.7,307.76,307.04,307.52,7101.0,307.7,307.76,307.04,307.52,7101.0
2020-10-16 15:40:00,307.44,307.44,306.42,306.95,28686.0,307.44,307.44,306.42,306.95,28686.0
2020-10-16 15:50:00,306.87,306.87,305.46,306.27,63767.0,306.87,306.87,305.46,306.27,63767.0
2020-10-19 09:30:00,308.75,313.99,308.24,313.24,40818.0,308.75,313.99,308.24,313.24,40818.0
2020-10-19 09:40:00,313.07,313.07,309.98,310.31,16332.0,313.07,313.07,309.98,310.31,16332.0
2020-10-19 09:50:00,309.77,309.98,308.42,308.98,13844.0,309.77,309.98,308.42,308.98,13844.0
2020-10-19 10:00:00,308.98,309.5,307.3,307.3,10531.0,308.98,309.5,307.3,307.3,10531.0
2020-10-19 10:10:00,307.29,309.17,306.27,308.5,17044.0,307.29,309.17,306.27,308.5,17044.0
2020-10-19 10:20:00,308.65,310.1,308.15,309.32,4179.0,308.65,310.1,308.15,309.32,4179.0
2020-10-19 10:30:00,309.02,309.66,307.51,308.62,4439.0,309.02,309.66,307.51,308.62,4439.0
2020-10-19 10:40:00,308.32,308.76,306.43,307.01,7705.0,308.32,308.76,306.43,307.01,7705.0
2020-10-19 10:50:00,307.07,308.47,306.67,308.42,4424.0,307.07,308.47,306.67,308.42,4424.0
2020-10-19 11:00:00,308.62,309.5,308.01,308.44,5133.0,308.62,309.5,308.01,308.44,5133.0
2020-10-19 11:10:00,308.99,309.24,307.91,308.2,10297.0,308.99,309.24,307.91,308.2,10297.0
2020-10-19 11:20:00,307.89,307.89,306.22,306.57,9449.0,307.89,307.89,306.22,306.57,9449.0
2020-10-19 11:30:00,307.19,307.72,306.85,307.72,16355.0,307.19,307.72,306.85,307.72,16355.0
2020-10-19 11:40:00,307.72,308.55,305.83,306.4,8583.0,307.72,308.55,305.83,306.4,8583.0
2020-10-19 11:50:00,306.21,307.15,306.02,306.5,5109.0,306.21,307.15,306.02,306.5,5109.0
2020-10-19 12:00:00,306.79,307.37,306.7,306.96,4370.0,306.79,307.37,306.7,306.96,4370.0
2020-10-19 12:10:00,307.06,307.4,306.59,306.93,3904.0,307.06,307.4,306.59,306.93,3904.0
2020-10-19 12:20:00,306.7,307.18,306.45,307.18,2287.0,306.7,307.18,306.45,307.18,2287.0
2020-10-19 12:30:00,307.06,307.56,307.05,307.31,1585.0,307.06,307.56,307.05,307.31,1585.0
2020-10-19 12:40:00,307.38,307.78,307.31,307.6,3419.0,307.38,307.78,307.31,307.6,3419.0
2020-10-19 12:50:00,307.84,308.44,306.89,308.23,6048.0,307.84,308.44,306.89,308.23,6048.0
2020-10-19 13:00:00,308.3,308.3,307.66,307.85,1338.0,308.3,308.3,307.66,307.85,1338.0
2020-10-19 13:10:00,307.7,308.07,307.31,307.46,3152.0,307.7,308.07,307.31,307.46,3152.0
2020-10-19 13:20:00,307.39,307.84,307.0,307.0,3158.0,307.39,307.84,307.0,307.0,3158.0
2020-10-19 13:30:00,307.07,307.12,306.63,306.91,3146.0,307.07,307.12,306.63,306.91,3146.0
2020-10-19 13:40:00,306.67,306.99,305.98,305.99,3042.0,306.67,306.99,305.98,305.99,3042.0
2020-10-19 13:50:00,305.88,305.88,304.73,305.07,4004.0,305.88,305.88,304.73,305.07,4004.0
2020-10-19 14:00:00,305.01,305.19,304.69,304.91,2131.0,305.01,305.19,304.69,304.91,2131.0
2020-10-19 14:10:00,304.76,305.4,304.61,305.11,3675.0,304.76,305.4,304.61,305.11,3675.0
2020-10-19 14:20:00,304.93,304.93,304.38,304.83,5670.0,304.93,304.93,304.38,304.83,5670.0
2020-10-19 14:30:00,304.54,304.54,302.54,303.0,10676.0,304.54,304.54,302.54,303.0,10676.0
2020-10-19 14:40:00,302.9,303.3,302.5,302.65,5487.0,302.9,303.3,302.5,302.65,5487.0
2020-10-19 14:50:00,302.5,303.06,301.83,301.83,16450.0,302.5,303.06,301.83,301.83,16450.0
2020-10-19 15:00:00,301.88,302.03,300.56,301.2,8999.0,301.88,302.03,300.56,301.2,8999.0
2020-10-19 15:10:00,301.33,301.41,300.44,300.56,10926.0,301.33,301.41,300.44,300.56,10926.0
2020-10-19 15:20:00,300.71,301.03,299.86,301.03,12037.0,300.71,301.03,299.86,301.03,12037.0
2020-10-19 15:30:00,301.24,302.35,301.15,302.34,8883.0,301.24,302.35,301.15,302.34,8883.0
2020-10-19 15:40:00,302.3,302.6,301.65,302.21,11018.0,302.3,302.6,301.65,302.21,11018.0
2020-10-19 15:50:00,301.93,302.3,300.99,302.18,28426.0,301.93,302.3,300.99,302.18,28426.0
2020-10-20 09:30:00,302.17,305.0,302.17,303.77,21275.0,302.17,305.0,302.17,303.77,21275.0
2020-10-20 09:40:00,304.29,307.31,304.29,306.49,17422.0,304.29,307.31,304.29,306.49,17422.0
2020-10-20 09:50:00,306.16,306.25,304.8,306.04,7899.0,306.16,306.25,304.8,306.04,7899.0
2020-10-20 10:00:00,306.18,307.01,306.14,306.59,5003.0,306.18,307.01,306.14,306.59,5003.0
2020-10-20 10:10:00,306.52,307.87,306.45,307.13,10190.0,306.52,307.87,306.45,307.13,10190.0
2020-10-20 10:20:00,307.12,307.15,305.83,305.83,11892.0,307.12,307.15,305.83,305.83,11892.0
2020-10-20 10:30:00,306.13,306.98,306.13,306.41,4679.0,306.13,306.98,306.13,306.41,4679.0
2020-10-20 10:40:00,306.35,306.53,305.34,305.34,5212.0,306.35,306.53,305.34,305.34,5212.0
2020-10-20 10:50:00,305.58,306.12,305.34,305.73,38137.0,305.58,306.12,305.34,305.73,38137.0
2020-10-20 11:00:00,305.73,306.49,304.69,306.45,49218.0,305.73,306.49,304.69,306.45,49218.0
2020-10-20 11:10:00,306.49,308.34,306.49,308.31,11122.0,306.49,308.34,306.49,308.31,11122.0
2020-10-20 11:20:00,308.28,308.75,307.1,307.36,5846.0,308.28,308.75,307.1,307.36,5846.0
2020-10-20 11:30:00,307.37,307.54,306.58,306.91,4288.0,307.37,307.54,306.58,306.91,4288.0
2020-10-20 11:40:00,306.85,308.29,306.52,307.88,8172.0,306.85,308.29,306.52,307.88,8172.0
2020-10-20 11:50:00,307.9,308.59,307.59,308.59,7030.0,307.9,308.59,307.59,308.59,7030.0
2020-10-20 12:00:00,308.68,308.78,308.11,308.11,5769.0,308.68,308.78,308.11,308.11,5769.0
2020-10-20 12:10:00,308.32,308.55,308.0,308.26,3314.0,308.32,308.55,308.0,308.26,3314.0
2020-10-20 12:20:00,308.35,308.58,307.79,307.79,7123.0,308.35,308.58,307.79,307.79,7123.0
2020-10-20 12:30:00,307.87,307.9,306.81,306.81,5336.0,307.87,307.9,306.81,306.81,5336.0
2020-10-20 12:40:00,306.91,307.02,306.0,306.0,4508.0,306.91,307.02,306.0,306.0,4508.0
2020-10-20 12:50:00,305.91,306.09,305.41,305.41,2251.0,305.91,306.09,305.41,305.41,2251.0
2020-10-20 13:00:00,305.73,305.82,305.47,305.48,2351.0,305.73,305.82,305.47,305.48,2351.0
2020-10-20 13:10:00,305.75,306.24,305.56,305.8,3343.0,305.75,306.24,305.56,305.8,3343.0
2020-10-20 13:20:00,305.77,306.44,305.52,306.41,3378.0,305.77,306.44,305.52,306.41,3378.0
2020-10-20 13:30:00,306.41,306.8,306.0,306.72,7333.0,306.41,306.8,306.0,306.72,7333.0
2020-10-20 13:40:00,306.49,306.53,305.82,306.02,2997.0,306.49,306.53,305.82,306.02,2997.0
2020-10-20 13:50:00,305.95,305.95,305.0,305.54,5688.0,305.95,305.95,305.0,305.54,5688.0
2020-10-20 14:00:00,305.72,306.07,305.14,305.71,2008.0,305.72,306.07,305.14,305.71,2008.0
2020-10-20 14:10:00,305.85,306.35,305.85,306.1,1982.0,305.85,306.35,305.85,306.1,1982.0
2020-10-20 14:20:00,306.02,306.02,305.5,305.68,2453.0,306.02,306.02,305.5,305.68,2453.0
2020-10-20 14:30:00,305.5,305.65,305.01,305.48,32194.0,305.5,305.65,305.01,305.48,32194.0
2020-10-20 14:40:00,305.8,306.11,305.44,305.78,4417.0,305.8,306.11,305.44,305.78,4417.0
2020-10-20 14:50:00,305.69,306.24,305.35,305.79,3257.0,305.69,306.24,305.35,305.79,3257.0
2020-10-20 15:00:00,305.94,306.21,304.18,304.18,6169.0,305.94,306.21,304.18,304.18,6169.0
2020-10-20 15:10:00,304.1,304.2,303.25,304.18,7459.0,304.1,304.2,303.25,304.18,7459.0
2020-10-20 15:20:00,303.98,304.33,303.47,303.66,7922.0,303.98,304.33,303.47,303.66,7922.0
2020-10-20 15:30:00,303.66,304.47,303.36,304.47,13670.0,303.66,304.47,303.36,304.47,13670.0
2020-10-20 15:40:00,304.81,305.24,304.04,304.05,7204.0,304.81,305.24,304.04,304.05,7204.0
2020-10-20 15:50:00,303.72,304.54,303.36,303.74,26517.0,303.72,304.54,303.36,303.74,26517.0
2020-10-21 09:30:00,305.84,307.0,305.0,306.61,14151.0,305.84,307.0,305.0,306.61,14151.0
2020-10-21 09:40:00,306.98,307.64,305.29,306.89,3026.0,306.98,307.64,305.29,306.89,3026.0
2020-10-21 09:50:00,306.34,307.0,305.75,306.47,4962.0,306.34,307.0,305.75,306.47,4962.0
2020-10-21 10:00:00,306.99,307.5,304.4,304.42,8911.0,306.99,307.5,304.4,304.42,8911.0
2020-10-21 10:10:00,305.13,305.2,303.51,303.54,10397.0,305.13,305.2,303.51,303.54,10397.0
2020-10-21 10:20:00,303.98,304.47,301.02,302.38,20407.0,303.98,304.47,301.02,302.38,20407.0
2020-10-21 10:30:00,302.76,303.28,301.77,302.59,16406.0,302.76,303.28,301.77,302.59,16406.0
2020-10-21 10:40:00,302.45,303.34,302.39,302.39,6814.0,302.45,303.34,302.39,302.39,6814.0
2020-10-21 10:50:00,302.61,302.72,301.45,301.63,5647.0,302.61,302.72,301.45,301.63,5647.0
2020-10-21 11:00:00,301.56,301.57,300.17,300.17,11897.0,301.56,301.57,300.17,300.17,11897.0
2020-10-21 11:10:00,300.24,300.24,296.02,296.08,26704.0,300.24,300.24,296.02,296.08,26704.0
2020-10-21 11:20:00,296.01,298.0,295.2,297.73,32400.0,296.01,298.0,295.2,297.73,32400.0
2020-10-21 11:30:00,297.79,299.0,297.79,298.88,11567.0,297.79,299.0,297.79,298.88,11567.0
2020-10-21 11:40:00,299.0,299.18,298.46,298.75,3730.0,299.0,299.18,298.46,298.75,3730.0
2020-10-21 11:50:00,298.83,299.05,297.29,297.3,3384.0,298.83,299.05,297.29,297.3,3384.0
2020-10-21 12:00:00,297.14,298.31,296.86,298.25,4777.0,297.14,298.31,296.86,298.25,4777.0
2020-10-21 12:10:00,298.04,298.04,297.28,297.58,4954.0,298.04,298.04,297.28,297.58,4954.0
2020-10-21 12:20:00,297.43,299.38,297.41,298.62,6725.0,297.43,299.38,297.41,298.62,6725.0
2020-10-21 12:30:00,298.7,298.72,297.17,297.39,3487.0,298.7,298.72,297.17,297.39,3487.0
2020-10-21 12:40:00,297.17,297.26,296.07,296.82,4435.0,297.17,297.26,296.07,296.82,4435.0
2020-10-21 12:50:00,296.99,297.35,296.21,296.22,7936.0,296.99,297.35,296.21,296.22,7936.0
2020-10-21 13:00:00,296.16,296.59,295.93,296.33,4153.0,296.16,296.59,295.93,296.33,4153.0
2020-10-21 13:10:00,296.23,297.83,296.23,297.83,4460.0,296.23,297.83,296.23,297.83,4460.0
2020-10-21 13:20:00,297.48,298.0,297.28,297.81,7387.0,297.48,298.0,297.28,297.81,7387.0
2020-10-21 13:30:00,297.89,298.24,296.8,296.8,7763.0,297.89,298.24,296.8,296.8,7763.0
2020-10-21 13:40:00,296.87,297.52,296.64,297.43,3597.0,296.87,297.52,296.64,297.43,3597.0
2020-10-21 13:50:00,297.81,298.05,297.06,297.3,5622.0,297.81,298.05,297.06,297.3,5622.0
2020-10-21 14:00:00,297.06,297.73,296.46,296.6,7747.0,297.06,297.73,296.46,296.6,7747.0
2020-10-21 14:10:00,296.75,297.05,296.15,296.15,6080.0,296.75,297.05,296.15,296.15,6080.0
2020-10-21 14:20:00,296.44,297.29,296.1,297.06,1956.0,296.44,297.29,296.1,297.06,1956.0
2020-10-21 14:30:00,296.85,297.95,296.85,297.56,7270.0,296.85,297.95,296.85,297.56,7270.0
2020-10-21 14:40:00,297.68,298.68,297.6,298.43,6464.0,297.68,298.68,297.6,298.43,6464.0
2020-10-21 14:50:00,298.54,298.57,298.0,298.23,11552.0,298.54,298.57,298.0,298.23,11552.0
2020-10-21 15:00:00,298.41,298.53,297.28,297.29,2800.0,298.41,298.53,297.28,297.29,2800.0
2020-10-21 15:10:00,297.15,297.36,296.57,296.57,4405.0,297.15,297.36,296.57,296.57,4405.0
2020-10-21 15:20:00,296.87,297.16,296.71,296.71,5526.0,296.87,297.16,296.71,296.71,5526.0
2020-10-21 15:30:00,296.86,297.0,296.06,296.09,7342.0,296.86,297.0,296.06,296.09,7342.0
2020-10-21 15:40:00,296.35,296.47,294.33,294.68,31742.0,296.35,296.47,294.33,294.68,31742.0
2020-10-21 15:50:00,294.48,295.6,294.42,294.6,44091.0,294.48,295.6,294.42,294.6,44091.0
2020-10-22 09:30:00,294.19,296.89,294.19,295.64,16896.0,294.19,296.89,294.19,295.64,16896.0
2020-10-22 09:40:00,295.61,297.49,294.69,296.56,4183.0,295.61,297.49,294.69,296.56,4183.0
2020-10-22 09:50:00,296.46,297.86,296.08,296.81,3781.0,296.46,297.86,296.08,296.81,3781.0
2020-10-22 10:00:00,296.38,296.71,295.5,295.79,6734.0,296.38,296.71,295.5,295.79,6734.0
2020-10-22 10:10:00,295.26,295.65,294.12,294.12,3791.0,295.26,295.65,294.12,294.12,3791.0
2020-10-22 10:20:00,294.02,294.16,292.35,292.43,14043.0,294.02,294.16,292.35,292.43,14043.0
2020-10-22 10:30:00,292.73,292.73,289.18,289.46,45698.0,292.73,292.73,289.18,289.46,45698.0
2020-10-22 10:40:00,289.23,289.5,287.43,287.45,36372.0,289.23,289.5,287.43,287.45,36372.0
2020-10-22 10:50:00,287.92,289.94,286.95,289.44,17649.0,287.92,289.94,286.95,289.44,17649.0
2020-10-22 11:00:00,289.62,290.28,288.93,289.17,7379.0,289.62,290.28,288.93,289.17,7379.0
2020-10-22 11:10:00,288.98,290.75,288.98,290.02,8844.0,288.98,290.75,288.98,290.02,8844.0
2020-10-22 11:20:00,290.39,290.89,290.04,290.89,8944.0,290.39,290.89,290.04,290.89,8944.0
2020-10-22 11:30:00,291.2,291.49,290.24,290.36,4487.0,291.2,291.49,290.24,290.36,4487.0
2020-10-22 11:40:00,290.44,291.73,290.33,291.73,5529.0,290.44,291.73,290.33,291.73,5529.0
2020-10-22 11:50:00,291.89,292.22,291.55,292.07,3815.0,291.89,292.22,291.55,292.07,3815.0
2020-10-22 12:00:00,291.87,292.31,291.63,292.31,2683.0,291.87,292.31,291.63,292.31,2683.0
2020-10-22 12:10:00,292.26,292.27,291.7,292.01,8182.0,292.26,292.27,291.7,292.01,8182.0
2020-10-22 12:20:00,291.81,292.03,291.34,291.44,2344.0,291.81,292.03,291.34,291.44,2344.0
2020-10-22 12:30:00,291.19,291.35,290.83,290.9,3386.0,291.19,291.35,290.83,290.9,3386.0
2020-10-22 12:40:00,291.15,291.31,290.6,290.88,10150.0,291.15,291.31,290.6,290.88,10150.0
2020-10-22 12:50:00,290.8,291.69,290.77,291.44,4328.0,290.8,291.69,290.77,291.44,4328.0
2020-10-22 13:00:00,291.46,291.66,291.21,291.47,3300.0,291.46,291.66,291.21,291.47,3300.0
2020-10-22 13:10:00,291.93,291.94,291.0,291.31,8180.0,291.93,291.94,291.0,291.31,8180.0
2020-10-22 13:20:00,291.21,291.3,290.79,291.11,6434.0,291.21,291.3,290.79,291.11,6434.0
2020-10-22 13:30:00,291.35,291.35,290.7,291.25,3508.0,291.35,291.35,290.7,291.25,3508.0
2020-10-22 13:40:00,291.31,292.05,291.3,291.58,4043.0,291.31,292.05,291.3,291.58,4043.0
2020-10-22 13:50:00,291.6,292.42,291.56,291.78,5101.0,291.6,292.42,291.56,291.78,5101.0
2020-10-22 14:00:00,291.91,292.24,291.29,291.39,4002.0,291.91,292.24,291.29,291.39,4002.0
2020-10-22 14:10:00,291.5,292.14,291.3,291.88,3235.0,291.5,292.14,291.3,291.88,3235.0
2020-10-22 14:20:00,291.84,292.58,291.79,291.95,4409.0,291.84,292.58,291.79,291.95,4409.0
2020-10-22 14:30:00,291.77,291.86,291.22,291.34,5212.0,291.77,291.86,291.22,291.34,5212.0
2020-10-22 14:40:00,291.16,291.44,290.81,291.12,3495.0,291.16,291.44,290.81,291.12,3495.0
2020-10-22 14:50:00,291.05,291.72,291.04,291.62,2502.0,291.05,291.72,291.04,291.62,2502.0
2020-10-22 15:00:00,291.59,291.59,290.88,291.0,3915.0,291.59,291.59,290.88,291.0,3915.0
2020-10-22 15:10:00,291.05,291.05,290.36,290.56,2902.0,291.05,291.05,290.36,290.56,2902.0
2020-10-22 15:20:00,290.42,290.92,290.42,290.88,6092.0,290.42,290.92,290.42,290.88,6092.0
2020-10-22 15:30:00,290.84,291.71,290.68,291.32,10112.0,290.84,291.71,290.68,291.32,10112.0
2020-10-22 15:40:00,291.22,291.74,291.21,291.5,6152.0,291.22,291.74,291.21,291.5,6152.0
2020-10-22 15:50:00,291.77,291.77,290.55,290.55,31385.0,291.77,291.77,290.55,290.55,31385.0
2020-10-23 09:30:00,292.42,295.16,291.81,295.16,60340.0,292.42,295.16,291.81,295.16,60340.0
2020-10-23 09:40:00,295.02,297.85,294.55,296.72,21335.0,295.02,297.85,294.55,296.72,21335.0
2020-10-23 09:50:00,296.74,298.25,295.76,297.98,19000.0,296.74,298.25,295.76,297.98,19000.0
2020-10-23 10:00:00,297.94,298.25,296.06,297.06,10140.0,297.94,298.25,296.06,297.06,10140.0
2020-10-23 10:10:00,297.0,302.12,296.0,302.05,79176.0,297.0,302.12,296.0,302.05,79176.0
2020-10-23 10:20:00,301.7,301.7,298.8,300.29,22023.0,301.7,301.7,298.8,300.29,22023.0
2020-10-23 10:30:00,299.83,300.75,297.71,298.1,20886.0,299.83,300.75,297.71,298.1,20886.0
2020-10-23 10:40:00,298.38,298.52,296.9,297.3,8400.0,298.38,298.52,296.9,297.3,8400.0
2020-10-23 10:50:00,296.64,298.24,296.22,297.2,12372.0,296.64,298.24,296.22,297.2,12372.0
2020-10-23 11:00:00,297.07,298.01,296.68,297.71,7025.0,297.07,298.01,296.68,297.71,7025.0
2020-10-23 11:10:00,297.71,298.03,296.61,296.75,4387.0,297.71,298.03,296.61,296.75,4387.0
2020-10-23 11:20:00,297.16,297.16,293.82,294.14,8650.0,297.16,297.16,293.82,294.14,8650.0
2020-10-23 11:30:00,294.06,295.28,293.4,293.4,8840.0,294.06,295.28,293.4,293.4,8840.0
2020-10-23 11:40:00,293.27,294.77,293.04,293.16,3826.0,293.27,294.77,293.04,293.16,3826.0
2020-10-23 11:50:00,293.15,294.42,293.01,294.4,3025.0,293.15,294.42,293.01,294.4,3025.0
2020-10-23 12:00:00,294.56,296.06,294.16,294.75,6321.0,294.56,296.06,294.16,294.75,6321.0
2020-10-23 12:10:00,295.0,295.3,293.85,294.1,2338.0,295.0,295.3,293.85,294.1,2338.0
2020-10-23 12:20:00,294.16,294.66,293.52,294.49,3583.0,294.16,294.66,293.52,294.49,3583.0
2020-10-23 12:30:00,294.21,294.49,294.09,294.38,3266.0,294.21,294.49,294.09,294.38,3266.0
2020-10-23 12:40:00,294.5,295.14,293.77,294.12,5839.0,294.5,295.14,293.77,294.12,5839.0
2020-10-23 12:50:00,293.89,294.3,293.53,293.54,1942.0,293.89,294.3,293.53,293.54,1942.0
2020-10-23 13:00:00,293.24,295.13,293.21,294.93,6032.0,293.24,295.13,293.21,294.93,6032.0
2020-10-23 13:10:00,294.97,295.29,294.53,294.96,4060.0,294.97,295.29,294.53,294.96,4060.0
2020-10-23 13:20:00,295.45,296.03,295.06,295.16,4208.0,295.45,296.03,295.06,295.16,4208.0
2020-10-23 13:30:00,295.33,295.56,294.87,295.43,4814.0,295.33,295.56,294.87,295.43,4814.0
2020-10-23 13:40:00,295.24,295.63,294.98,295.5,4451.0,295.24,295.63,294.98,295.5,4451.0
2020-10-23 13:50:00,295.64,296.33,295.23,296.33,3179.0,295.64,296.33,295.23,296.33,3179.0
2020-10-23 14:00:00,296.35,296.66,295.91,296.44,5088.0,296.35,296.66,295.91,296.44,5088.0
2020-10-23 14:10:00,296.48,296.51,296.0,296.28,2950.0,296.48,296.51,296.0,296.28,2950.0
2020-10-23 14:20:00,296.3,296.3,295.89,296.08,1729.0,296.3,296.3,295.89,296.08,1729.0
2020-10-23 14:30:00,296.18,296.41,295.66,295.66,2150.0,296.18,296.41,295.66,295.66,2150.0
2020-10-23 14:40:00,295.8,296.24,295.7,296.17,3519.0,295.8,296.24,295.7,296.17,3519.0
2020-10-23 14:50:00,296.52,296.53,295.66,295.66,5363.0,296.52,296.53,295.66,295.66,5363.0
2020-10-23 15:00:00,295.77,296.61,295.77,296.49,3544.0,295.77,296.61,295.77,296.49,3544.0
2020-10-23 15:10:00,296.33,296.9,296.33,296.37,3575.0,296.33,296.9,296.33,296.37,3575.0
2020-10-23 15:20:00,296.32,296.9,296.32,296.73,4928.0,296.32,296.9,296.32,296.73,4928.0
2020-10-23 15:30:00,296.7,296.72,295.56,296.47,12652.0,296.7,296.72,295.56,296.47,12652.0
2020-10-23 15:40:00,296.36,296.9,296.33,296.5,12329.0,296.36,296.9,296.33,296.5,12329.0
2020-10-23 15:50:00,296.51,297.0,296.05,296.86,39196.0,296.51,297.0,296.05,296.86,39196.0
2020-10-26 09:30:00,295.82,299.84,295.65,299.84,27980.0,295.82,299.84,295.65,299.84,27980.0
2020-10-26 09:40:00,299.72,300.51,298.34,299.06,22708.0,299.72,300.51,298.34,299.06,22708.0
2020-10-26 09:50:00,299.1,300.0,299.04,299.58,4409.0,299.1,300.0,299.04,299.58,4409.0
2020-10-26 10:00:00,299.49,301.23,299.17,301.22,9253.0,299.49,301.23,299.17,301.22,9253.0
2020-10-26 10:10:00,301.25,301.26,299.44,301.06,7169.0,301.25,301.26,299.44,301.06,7169.0
2020-10-26 10:20:00,301.0,301.23,298.29,298.29,7621.0,301.0,301.23,298.29,298.29,7621.0
2020-10-26 10:30:00,298.29,299.46,297.68,299.46,11953.0,298.29,299.46,297.68,299.46,11953.0
2020-10-26 10:40:00,299.3,300.26,298.97,299.46,9646.0,299.3,300.26,298.97,299.46,9646.0
2020-10-26 10:50:00,299.16,299.16,296.71,297.38,13399.0,299.16,299.16,296.71,297.38,13399.0
2020-10-26 11:00:00,297.38,297.38,295.57,296.06,6141.0,297.38,297.38,295.57,296.06,6141.0
2020-10-26 11:10:00,296.28,296.28,295.39,295.62,3175.0,296.28,296.28,295.39,295.62,3175.0
2020-10-26 11:20:00,295.58,296.28,295.55,295.73,3694.0,295.58,296.28,295.55,295.73,3694.0
2020-10-26 11:30:00,295.86,296.09,295.43,295.43,2735.0,295.86,296.09,295.43,295.43,2735.0
2020-10-26 11:40:00,295.41,296.76,295.16,296.25,3510.0,295.41,296.76,295.16,296.25,3510.0
2020-10-26 11:50:00,296.08,297.13,296.08,296.21,3781.0,296.08,297.13,296.08,296.21,3781.0
2020-10-26 12:00:00,296.35,296.72,295.71,296.24,2666.0,296.35,296.72,295.71,296.24,2666.0
2020-10-26 12:10:00,296.52,296.75,296.28,296.58,2156.0,296.52,296.75,296.28,296.58,2156.0
2020-10-26 12:20:00,296.7,296.9,296.3,296.63,2350.0,296.7,296.9,296.3,296.63,2350.0
2020-10-26 12:30:00,296.38,296.38,295.2,295.2,6572.0,296.38,296.38,295.2,295.2,6572.0
2020-10-26 12:40:00,295.61,295.65,294.34,294.44,2850.0,295.61,295.65,294.34,294.44,2850.0
2020-10-26 12:50:00,294.34,294.71,294.0,294.0,3478.0,294.34,294.71,294.0,294.0,3478.0
2020-10-26 13:00:00,294.46,294.5,293.4,294.29,4768.0,294.46,294.5,293.4,294.29,4768.0
2020-10-26 13:10:00,294.48,294.79,293.56,293.61,5429.0,294.48,294.79,293.56,293.61,5429.0
2020-10-26 13:20:00,293.84,294.04,293.4,293.54,2605.0,293.84,294.04,293.4,293.54,2605.0
2020-10-26 13:30:00,293.31,293.31,292.11,292.62,7545.0,293.31,293.31,292.11,292.62,7545.0
2020-10-26 13:40:00,292.51,293.66,292.27,293.65,4487.0,292.51,293.66,292.27,293.65,4487.0
2020-10-26 13:50:00,293.71,294.61,293.71,294.61,8570.0,293.71,294.61,293.71,294.61,8570.0
2020-10-26 14:00:00,294.42,294.93,294.25,294.25,9240.0,294.42,294.93,294.25,294.25,9240.0
2020-10-26 14:10:00,294.6,294.9,294.21,294.9,1862.0,294.6,294.9,294.21,294.9,1862.0
2020-10-26 14:20:00,294.55,295.79,294.42,295.79,3885.0,294.55,295.79,294.42,295.79,3885.0
2020-10-26 14:30:00,295.55,296.0,295.21,295.48,2928.0,295.55,296.0,295.21,295.48,2928.0
2020-10-26 14:40:00,295.76,295.9,294.42,294.98,4427.0,295.76,295.9,294.42,294.98,4427.0
2020-10-26 14:50:00,294.82,295.51,294.82,295.28,2420.0,294.82,295.51,294.82,295.28,2420.0
2020-10-26 15:00:00,295.29,295.91,294.44,294.76,3682.0,295.29,295.91,294.44,294.76,3682.0
2020-10-26 15:10:00,294.99,295.27,294.47,295.06,4301.0,294.99,295.27,294.47,295.06,4301.0
2020-10-26 15:20:00,295.14,295.48,294.77,295.48,10058.0,295.14,295.48,294.77,295.48,10058.0
2020-10-26 15:30:00,295.57,296.5,295.31,296.49,11849.0,295.57,296.5,295.31,296.49,11849.0
2020-10-26 15:40:00,296.59,296.59,295.51,295.51,11605.0,296.59,296.59,295.51,295.51,11605.0
2020-10-26 15:50:00,295.43,297.32,295.12,296.88,24053.0,295.43,297.32,295.12,296.88,24053.0
2020-10-27 09:30:00,300.81,303.68,299.15,302.85,45069.0,300.81,303.68,299.15,302.85,45069.0
2020-10-27 09:40:00,302.92,304.74,302.17,302.73,19887.0,302.92,304.74,302.17,302.73,19887.0
2020-10-27 09:50:00,302.63,303.85,301.92,303.66,19398.0,302.63,303.85,301.92,303.66,19398.0
2020-10-27 10:00:00,304.0,304.25,300.66,301.47,8514.0,304.0,304.25,300.66,301.47,8514.0
2020-10-27 10:10:00,301.46,301.62,299.76,299.76,4934.0,301.46,301.62,299.76,299.76,4934.0
2020-10-27 10:20:00,299.57,300.23,298.86,298.98,7806.0,299.57,300.23,298.86,298.98,7806.0
2020-10-27 10:30:00,299.36,301.08,299.33,300.52,19091.0,299.36,301.08,299.33,300.52,19091.0
2020-10-27 10:40:00,300.65,301.55,299.84,301.4,4524.0,300.65,301.55,299.84,301.4,4524.0
2020-10-27 10:50:00,301.26,302.03,300.83,301.67,10829.0,301.26,302.03,300.83,301.67,10829.0
2020-10-27 11:00:00,301.66,302.34,301.1,302.34,3653.0,301.66,302.34,301.1,302.34,3653.0
2020-10-27 11:10:00,302.24,302.94,302.24,302.72,4620.0,302.24,302.94,302.24,302.72,4620.0
2020-10-27 11:20:00,302.67,303.39,302.52,302.95,4763.0,302.67,303.39,302.52,302.95,4763.0
2020-10-27 11:30:00,302.95,303.0,301.98,302.73,8480.0,302.95,303.0,301.98,302.73,8480.0
2020-10-27 11:40:00,303.0,303.25,302.24,302.99,6203.0,303.0,303.25,302.24,302.99,6203.0
2020-10-27 11:50:00,303.1,303.95,303.1,303.57,6373.0,303.1,303.95,303.1,303.57,6373.0
2020-10-27 12:00:00,303.48,303.49,302.71,303.03,10859.0,303.48,303.49,302.71,303.03,10859.0
2020-10-27 12:10:00,303.17,303.18,301.68,302.09,6249.0,303.17,303.18,301.68,302.09,6249.0
2020-10-27 12:20:00,302.45,302.45,301.91,302.0,2450.0,302.45,302.45,301.91,302.0,2450.0
2020-10-27 12:30:00,301.85,302.51,301.64,302.51,3652.0,301.85,302.51,301.64,302.51,3652.0
2020-10-27 12:40:00,302.28,302.3,301.68,301.84,2123.0,302.28,302.3,301.68,301.84,2123.0
2020-10-27 12:50:00,302.51,302.87,302.25,302.7,6360.0,302.51,302.87,302.25,302.7,6360.0
2020-10-27 13:00:00,302.69,303.01,302.65,302.67,3311.0,302.69,303.01,302.65,302.67,3311.0
2020-10-27 13:10:00,302.5,302.57,302.12,302.2,2100.0,302.5,302.57,302.12,302.2,2100.0
2020-10-27 13:20:00,302.15,302.92,302.15,302.47,11120.0,302.15,302.92,302.15,302.47,11120.0
2020-10-27 13:30:00,302.41,303.45,302.37,303.45,7232.0,302.41,303.45,302.37,303.45,7232.0
2020-10-27 13:40:00,303.5,303.87,303.41,303.72,3379.0,303.5,303.87,303.41,303.72,3379.0
2020-10-27 13:50:00,303.82,304.02,303.28,303.99,4664.0,303.82,304.02,303.28,303.99,4664.0
2020-10-27 14:00:00,303.99,304.0,302.85,303.69,5167.0,303.99,304.0,302.85,303.69,5167.0
2020-10-27 14:10:00,303.5,303.93,303.17,303.17,4639.0,303.5,303.93,303.17,303.17,4639.0
2020-10-27 14:20:00,303.16,303.9,303.16,303.62,4524.0,303.16,303.9,303.16,303.62,4524.0
2020-10-27 14:30:00,303.75,303.75,302.55,302.55,2348.0,303.75,303.75,302.55,302.55,2348.0
2020-10-27 14:40:00,302.63,303.04,302.0,302.95,6872.0,302.63,303.04,302.0,302.95,6872.0
2020-10-27 14:50:00,302.65,302.96,302.37,302.37,1400.0,302.65,302.96,302.37,302.37,1400.0
2020-10-27 15:00:00,302.19,302.68,301.9,302.14,13507.0,302.19,302.68,301.9,302.14,13507.0
2020-10-27 15:10:00,302.37,302.71,302.23,302.38,4196.0,302.37,302.71,302.23,302.38,4196.0
2020-10-27 15:20:00,302.29,302.81,302.29,302.62,4927.0,302.29,302.81,302.29,302.62,4927.0
2020-10-27 15:30:00,302.63,303.47,302.61,303.3,6570.0,302.63,303.47,302.61,303.3,6570.0
2020-10-27 15:40:00,303.31,303.65,302.73,303.0,9571.0,303.31,303.65,302.73,303.0,9571.0
2020-10-27 15:50:00,302.91,303.53,302.06,302.35,106296.0,302.91,303.53,302.06,302.35,106296.0
2020-10-28 09:30:00,297.32,297.32,291.57,293.63,50254.0,297.32,297.32,291.57,293.63,50254.0
2020-10-28 09:40:00,293.56,294.48,291.0,293.54,14816.0,293.56,294.48,291.0,293.54,14816.0
2020-10-28 09:50:00,293.07,295.43,292.5,294.65,27927.0,293.07,295.43,292.5,294.65,27927.0
2020-10-28 10:00:00,294.54,294.83,293.33,293.61,12444.0,294.54,294.83,293.33,293.61,12444.0
2020-10-28 10:10:00,293.54,293.86,292.01,292.31,14877.0,293.54,293.86,292.01,292.31,14877.0
2020-10-28 10:20:00,292.42,292.96,291.6,292.15,14492.0,292.42,292.96,291.6,292.15,14492.0
2020-10-28 10:30:00,292.04,293.26,292.04,292.85,10205.0,292.04,293.26,292.04,292.85,10205.0
2020-10-28 10:40:00,292.84,293.48,292.11,292.72,9047.0,292.84,293.48,292.11,292.72,9047.0
2020-10-28 10:50:00,292.35,292.57,291.44,292.56,16239.0,292.35,292.57,291.44,292.56,16239.0
2020-10-28 11:00:00,292.98,293.05,291.79,292.76,7892.0,292.98,293.05,291.79,292.76,7892.0
2020-10-28 11:10:00,292.48,293.34,292.12,292.12,6965.0,292.48,293.34,292.12,292.12,6965.0
2020-10-28 11:20:00,292.34,292.34,290.5,290.88,8492.0,292.34,292.34,290.5,290.88,8492.0
2020-10-28 11:30:00,291.33,291.33,289.1,289.96,18968.0,291.33,291.33,289.1,289.96,18968.0
2020-10-28 11:40:00,289.85,290.33,289.52,290.03,6023.0,289.85,290.33,289.52,290.03,6023.0
2020-10-28 11:50:00,290.02,290.26,289.23,289.23,7152.0,290.02,290.26,289.23,289.23,7152.0
2020-10-28 12:00:00,289.24,289.27,288.2,288.79,7609.0,289.24,289.27,288.2,288.79,7609.0
2020-10-28 12:10:00,288.95,290.0,288.77,289.8,12566.0,288.95,290.0,288.77,289.8,12566.0
2020-10-28 12:20:00,289.7,289.74,288.48,288.76,4904.0,289.7,289.74,288.48,288.76,4904.0
2020-10-28 12:30:00,288.45,289.29,288.45,288.81,3989.0,288.45,289.29,288.45,288.81,3989.0
2020-10-28 12:40:00,288.71,288.72,287.49,287.49,6987.0,288.71,288.72,287.49,287.49,6987.0
2020-10-28 12:50:00,287.94,288.63,287.78,288.1,6808.0,287.94,288.63,287.78,288.1,6808.0
2020-10-28 13:00:00,287.92,288.38,287.86,287.95,3028.0,287.92,288.38,287.86,287.95,3028.0
2020-10-28 13:10:00,287.71,287.8,285.56,286.37,23593.0,287.71,287.8,285.56,286.37,23593.0
2020-10-28 13:20:00,286.24,287.72,285.71,287.62,15150.0,286.24,287.72,285.71,287.62,15150.0
2020-10-28 13:30:00,287.64,289.65,287.5,289.07,9829.0,287.64,289.65,287.5,289.07,9829.0
2020-10-28 13:40:00,289.24,290.16,289.24,289.78,12779.0,289.24,290.16,289.24,289.78,12779.0
2020-10-28 13:50:00,289.81,290.37,289.45,290.2,10404.0,289.81,290.37,289.45,290.2,10404.0
2020-10-28 14:00:00,290.0,290.3,289.07,289.46,5453.0,290.0,290.3,289.07,289.46,5453.0
2020-10-28 14:10:00,289.39,289.62,288.51,288.94,6875.0,289.39,289.62,288.51,288.94,6875.0
2020-10-28 14:20:00,288.44,289.53,288.44,289.51,6751.0,288.44,289.53,288.44,289.51,6751.0
2020-10-28 14:30:00,289.74,289.81,288.15,288.69,5778.0,289.74,289.81,288.15,288.69,5778.0
2020-10-28 14:40:00,288.69,289.19,288.46,288.65,4295.0,288.69,289.19,288.46,288.65,4295.0
2020-10-28 14:50:00,288.92,289.35,288.22,289.14,5651.0,288.92,289.35,288.22,289.14,5651.0
2020-10-28 15:00:00,289.25,289.39,288.8,289.11,5402.0,289.25,289.39,288.8,289.11,5402.0
2020-10-28 15:10:00,289.24,289.6,288.81,289.05,5589.0,289.24,289.6,288.81,289.05,5589.0
2020-10-28 15:20:00,288.96,290.26,288.9,289.63,9348.0,288.96,290.26,288.9,289.63,9348.0
2020-10-28 15:30:00,289.75,290.79,289.4,289.45,13418.0,289.75,290.79,289.4,289.45,13418.0
2020-10-28 15:40:00,289.37,289.95,288.61,288.84,12056.0,289.37,289.95,288.61,288.84,12056.0
2020-10-28 15:50:00,288.63,288.94,287.01,287.34,52529.0,288.63,288.94,287.01,287.34,52529.0
2020-10-29 09:30:00,290.0,292.48,289.01,290.6,21551.0,290.0,292.48,289.01,290.6,21551.0
2020-10-29 09:40:00,290.11,290.18,288.25,288.87,10074.0,290.11,290.18,288.25,288.87,10074.0
2020-10-29 09:50:00,288.85,289.99,288.29,288.73,6795.0,288.85,289.99,288.29,288.73,6795.0
2020-10-29 10:00:00,288.67,289.9,288.31,288.7,7503.0,288.67,289.9,288.31,288.7,7503.0
2020-10-29 10:10:00,288.91,289.15,287.74,288.58,8634.0,288.91,289.15,287.74,288.58,8634.0
2020-10-29 10:20:00,288.92,289.6,288.67,289.3,9325.0,288.92,289.6,288.67,289.3,9325.0
2020-10-29 10:30:00,289.39,289.75,287.52,288.13,5959.0,289.39,289.75,287.52,288.13,5959.0
2020-10-29 10:40:00,288.13,288.29,287.0,287.24,8648.0,288.13,288.29,287.0,287.24,8648.0
2020-10-29 10:50:00,287.55,288.31,287.36,287.87,3944.0,287.55,288.31,287.36,287.87,3944.0
2020-10-29 11:00:00,288.0,288.89,287.7,288.61,3633.0,288.0,288.89,287.7,288.61,3633.0
2020-10-29 11:10:00,289.12,289.64,288.9,289.4,3323.0,289.12,289.64,288.9,289.4,3323.0
2020-10-29 11:20:00,289.57,290.42,289.56,290.15,4360.0,289.57,290.42,289.56,290.15,4360.0
2020-10-29 11:30:00,289.47,289.66,288.55,289.31,5564.0,289.47,289.66,288.55,289.31,5564.0
2020-10-29 11:40:00,289.51,289.84,288.92,289.76,4384.0,289.51,289.84,288.92,289.76,4384.0
2020-10-29 11:50:00,289.34,289.34,288.17,288.52,3686.0,289.34,289.34,288.17,288.52,3686.0
2020-10-29 12:00:00,288.53,288.71,287.91,288.46,3400.0,288.53,288.71,287.91,288.46,3400.0
2020-10-29 12:10:00,288.5,288.83,288.02,288.08,7997.0,288.5,288.83,288.02,288.08,7997.0
2020-10-29 12:20:00,288.07,288.07,287.1,287.31,7066.0,288.07,288.07,287.1,287.31,7066.0
2020-10-29 12:30:00,287.0,287.46,286.6,287.36,5538.0,287.0,287.46,286.6,287.36,5538.0
2020-10-29 12:40:00,287.37,287.61,287.14,287.48,4680.0,287.37,287.61,287.14,287.48,4680.0
2020-10-29 12:50:00,287.63,287.63,287.14,287.14,4362.0,287.63,287.63,287.14,287.14,4362.0
2020-10-29 13:00:00,286.92,287.73,286.88,287.36,6477.0,286.92,287.73,286.88,287.36,6477.0
2020-10-29 13:10:00,287.41,288.09,287.41,287.94,4865.0,287.41,288.09,287.41,287.94,4865.0
2020-10-29 13:20:00,287.84,288.74,287.84,288.47,4738.0,287.84,288.74,287.84,288.47,4738.0
2020-10-29 13:30:00,288.72,288.72,288.08,288.26,903.0,288.72,288.72,288.08,288.26,903.0
2020-10-29 13:40:00,288.5,288.75,287.85,287.86,3382.0,288.5,288.75,287.85,287.86,3382.0
2020-10-29 13:50:00,287.89,288.74,287.89,288.67,1603.0,287.89,288.74,287.89,288.67,1603.0
2020-10-29 14:00:00,288.48,288.96,288.38,288.73,4834.0,288.48,288.96,288.38,288.73,4834.0
2020-10-29 14:10:00,288.6,289.76,288.47,289.6,3454.0,288.6,289.76,288.47,289.6,3454.0
2020-10-29 14:20:00,289.56,289.74,289.0,289.29,5122.0,289.56,289.74,289.0,289.29,5122.0
2020-10-29 14:30:00,289.43,290.0,289.02,289.15,4862.0,289.43,290.0,289.02,289.15,4862.0
2020-10-29 14:40:00,289.13,289.61,287.67,287.85,4258.0,289.13,289.61,287.67,287.85,4258.0
2020-10-29 14:50:00,287.64,287.83,286.84,286.84,6178.0,287.64,287.83,286.84,286.84,6178.0
2020-10-29 15:00:00,287.17,287.83,287.17,287.2,5806.0,287.17,287.83,287.17,287.2,5806.0
2020-10-29 15:10:00,287.33,287.53,286.69,287.43,6008.0,287.33,287.53,286.69,287.43,6008.0
2020-10-29 15:20:00,287.29,287.52,286.69,286.91,5348.0,287.29,287.52,286.69,286.91,5348.0
2020-10-29 15:30:00,287.01,287.01,286.06,286.38,14145.0,287.01,287.01,286.06,286.38,14145.0
2020-10-29 15:40:00,286.41,287.27,286.23,286.97,9478.0,286.41,287.27,286.23,286.97,9478.0
2020-10-29 15:50:00,286.84,286.91,284.58,284.68,58620.0,286.84,286.91,284.58,284.68,58620.0
2020-10-30 09:30:00,281.89,282.0,272.23,277.87,87381.0,281.89,282.0,272.23,277.87,87381.0
2020-10-30 09:40:00,277.51,278.02,274.76,275.97,18326.0,277.51,278.02,274.76,275.97,18326.0
2020-10-30 09:50:00,275.59,279.93,275.39,279.77,17173.0,275.59,279.93,275.39,279.77,17173.0
2020-10-30 10:00:00,279.69,280.16,277.62,278.6,17002.0,279.69,280.16,277.62,278.6,17002.0
2020-10-30 10:10:00,278.68,279.24,277.68,277.71,15135.0,278.68,279.24,277.68,277.71,15135.0
2020-10-30 10:20:00,277.5,277.8,273.64,273.65,25639.0,277.5,277.8,273.64,273.65,25639.0
2020-10-30 10:30:00,274.03,274.15,270.68,272.21,90353.0,274.03,274.15,270.68,272.21,90353.0
2020-10-30 10:40:00,272.31,272.44,269.24,270.39,23288.0,272.31,272.44,269.24,270.39,23288.0
2020-10-30 10:50:00,270.2,272.77,270.12,270.12,25852.0,270.2,272.77,270.12,270.12,25852.0
2020-10-30 11:00:00,270.7,272.83,270.66,272.25,12180.0,270.7,272.83,270.66,272.25,12180.0
2020-10-30 11:10:00,272.05,273.06,270.93,271.19,9042.0,272.05,273.06,270.93,271.19,9042.0
2020-10-30 11:20:00,271.24,271.76,270.42,270.64,5669.0,271.24,271.76,270.42,270.64,5669.0
2020-10-30 11:30:00,270.37,270.97,270.0,270.5,14294.0,270.37,270.97,270.0,270.5,14294.0
2020-10-30 11:40:00,270.11,271.08,269.22,270.62,19984.0,270.11,271.08,269.22,270.62,19984.0
2020-10-30 11:50:00,270.64,271.98,270.5,271.98,9173.0,270.64,271.98,270.5,271.98,9173.0
2020-10-30 12:00:00,271.62,272.5,271.48,272.33,7636.0,271.62,272.5,271.48,272.33,7636.0
2020-10-30 12:10:00,272.24,274.0,271.83,274.0,8082.0,272.24,274.0,271.83,274.0,8082.0
2020-10-30 12:20:00,274.29,275.05,273.63,274.81,11132.0,274.29,275.05,273.63,274.81,11132.0
2020-10-30 12:30:00,274.83,274.83,273.72,274.01,8136.0,274.83,274.83,273.72,274.01,8136.0
2020-10-30 12:40:00,274.28,275.04,273.15,273.15,8904.0,274.28,275.04,273.15,273.15,8904.0
2020-10-30 12:50:00,273.17,273.17,271.97,272.02,8027.0,273.17,273.17,271.97,272.02,8027.0
2020-10-30 13:00:00,271.98,272.75,271.3,272.13,5226.0,271.98,272.75,271.3,272.13,5226.0
2020-10-30 13:10:00,272.1,272.1,271.0,271.17,4474.0,272.1,272.1,271.0,271.17,4474.0
2020-10-30 13:20:00,271.17,271.36,270.21,271.09,7540.0,271.17,271.36,270.21,271.09,7540.0
2020-10-30 13:30:00,271.1,271.85,269.92,270.43,10297.0,271.1,271.85,269.92,270.43,10297.0
2020-10-30 13:40:00,270.34,270.7,269.36,269.75,10095.0,270.34,270.7,269.36,269.75,10095.0
2020-10-30 13:50:00,269.75,270.02,268.87,269.28,8795.0,269.75,270.02,268.87,269.28,8795.0
2020-10-30 14:00:00,269.11,270.85,267.95,270.85,18025.0,269.11,270.85,267.95,270.85,18025.0
2020-10-30 14:10:00,270.69,270.7,269.17,269.89,6885.0,270.69,270.7,269.17,269.89,6885.0
2020-10-30 14:20:00,269.89,270.31,268.17,268.35,12067.0,269.89,270.31,268.17,268.35,12067.0
2020-10-30 14:30:00,268.35,268.47,267.25,267.87,22420.0,268.35,268.47,267.25,267.87,22420.0
2020-10-30 14:40:00,267.91,268.17,267.0,268.17,15984.0,267.91,268.17,267.0,268.17,15984.0
2020-10-30 14:50:00,268.27,269.06,267.27,268.5,21324.0,268.27,269.06,267.27,268.5,21324.0
2020-10-30 15:00:00,268.53,268.53,266.76,266.81,13311.0,268.53,268.53,266.76,266.81,13311.0
2020-10-30 15:10:00,266.81,268.31,266.62,267.27,15807.0,266.81,268.31,266.62,267.27,15807.0
2020-10-30 15:20:00,267.43,268.11,267.1,267.39,20513.0,267.43,268.11,267.1,267.39,20513.0
2020-10-30 15:30:00,267.42,267.93,266.46,267.25,24498.0,267.42,267.93,266.46,267.25,24498.0
2020-10-30 15:40:00,267.28,268.8,266.91,268.5,34395.0,267.28,268.8,266.91,268.5,34395.0
2020-10-30 15:50:00,268.3,270.1,268.12,270.1,71103.0,268.3,270.1,268.12,270.1,71103.0
2020-11-02 09:30:00,270.9,271.85,264.23,270.12,74762.0,270.9,271.85,264.23,270.12,74762.0
2020-11-02 09:40:00,270.56,272.75,269.61,272.46,25462.0,270.56,272.75,269.61,272.46,25462.0
2020-11-02 09:50:00,272.42,274.95,272.41,273.46,27525.0,272.42,274.95,272.41,273.46,27525.0
2020-11-02 10:00:00,273.9,275.05,272.01,272.82,10436.0,273.9,275.05,272.01,272.82,10436.0
2020-11-02 10:10:00,273.05,274.2,272.51,274.17,8909.0,273.05,274.2,272.51,274.17,8909.0
2020-11-02 10:20:00,274.49,274.79,272.65,272.94,9091.0,274.49,274.79,272.65,272.94,9091.0
2020-11-02 10:30:00,272.75,273.12,271.19,271.67,6568.0,272.75,273.12,271.19,271.67,6568.0
2020-11-02 10:40:00,271.67,273.64,271.0,273.41,13667.0,271.67,273.64,271.0,273.41,13667.0
2020-11-02 10:50:00,273.54,274.32,272.82,272.82,7032.0,273.54,274.32,272.82,272.82,7032.0
2020-11-02 11:00:00,273.05,273.82,272.02,273.52,4840.0,273.05,273.82,272.02,273.52,4840.0
2020-11-02 11:10:00,273.75,273.75,270.14,270.36,10751.0,273.75,273.75,270.14,270.36,10751.0
2020-11-02 11:20:00,270.4,270.76,269.81,270.07,13539.0,270.4,270.76,269.81,270.07,13539.0
2020-11-02 11:30:00,270.04,270.82,269.54,269.54,4295.0,270.04,270.82,269.54,269.54,4295.0
2020-11-02 11:40:00,270.04,271.04,269.75,270.96,4182.0,270.04,271.04,269.75,270.96,4182.0
2020-11-02 11:50:00,270.89,270.91,270.04,270.26,5091.0,270.89,270.91,270.04,270.26,5091.0
2020-11-02 12:00:00,270.03,270.61,269.41,270.38,6178.0,270.03,270.61,269.41,270.38,6178.0
2020-11-02 12:10:00,270.65,271.21,270.04,270.09,3964.0,270.65,271.21,270.04,270.09,3964.0
2020-11-02 12:20:00,270.47,270.89,270.0,270.89,6351.0,270.47,270.89,270.0,270.89,6351.0
2020-11-02 12:30:00,271.07,271.31,270.47,270.47,15273.0,271.07,271.31,270.47,270.47,15273.0
2020-11-02 12:40:00,270.32,270.33,268.61,268.61,8123.0,270.32,270.33,268.61,268.61,8123.0
2020-11-02 12:50:00,268.69,269.55,267.5,267.5,22028.0,268.69,269.55,267.5,267.5,22028.0
2020-11-02 13:00:00,267.69,267.74,266.54,266.85,8227.0,267.69,267.74,266.54,266.85,8227.0
2020-11-02 13:10:00,266.96,266.96,263.61,264.2,28284.0,266.96,266.96,263.61,264.2,28284.0
2020-11-02 13:20:00,264.19,265.58,263.9,265.31,16109.0,264.19,265.58,263.9,265.31,16109.0
2020-11-02 13:30:00,265.39,265.77,265.14,265.39,10509.0,265.39,265.77,265.14,265.39,10509.0
2020-11-02 13:40:00,265.69,265.79,264.25,264.25,8560.0,265.69,265.79,264.25,264.25,8560.0
2020-11-02 13:50:00,264.44,264.5,263.37,263.69,22253.0,264.44,264.5,263.37,263.69,22253.0
2020-11-02 14:00:00,263.5,264.71,263.43,264.36,10319.0,263.5,264.71,263.43,264.36,10319.0
2020-11-02 14:10:00,264.38,264.99,264.2,264.93,6797.0,264.38,264.99,264.2,264.93,6797.0
2020-11-02 14:20:00,265.2,265.98,265.17,265.55,5833.0,265.2,265.98,265.17,265.55,5833.0
2020-11-02 14:30:00,265.72,266.17,265.2,266.09,5627.0,265.72,266.17,265.2,266.09,5627.0
2020-11-02 14:40:00,265.99,266.72,265.78,266.38,6429.0,265.99,266.72,265.78,266.38,6429.0
2020-11-02 14:50:00,266.52,266.55,265.97,266.48,9598.0,266.52,266.55,265.97,266.48,9598.0
2020-11-02 15:00:00,266.69,267.25,266.3,266.75,10844.0,266.69,267.25,266.3,266.75,10844.0
2020-11-02 15:10:00,267.1,268.15,267.03,267.6,11036.0,267.1,268.15,267.03,267.6,11036.0
2020-11-02 15:20:00,267.48,267.73,266.78,266.78,10130.0,267.48,267.73,266.78,266.78,10130.0
2020-11-02 15:30:00,267.08,267.43,266.23,266.73,16354.0,267.08,267.43,266.23,266.73,16354.0
2020-11-02 15:40:00,266.93,267.0,266.1,266.9,13787.0,266.93,267.0,266.1,266.9,13787.0
2020-11-02 15:50:00,266.89,268.29,266.73,268.29,70540.0,266.89,268.29,266.73,268.29,70540.0
2020-11-03 09:30:00,263.72,273.48,263.72,272.88,98686.0,263.72,273.48,263.72,272.88,98686.0
2020-11-03 09:40:00,272.03,273.0,270.94,272.47,16038.0,272.03,273.0,270.94,272.47,16038.0
2020-11-03 09:50:00,272.5,274.41,272.5,273.84,9063.0,272.5,274.41,272.5,273.84,9063.0
2020-11-03 10:00:00,274.22,275.0,273.29,274.86,11867.0,274.22,275.0,273.29,274.86,11867.0
2020-11-03 10:10:00,274.86,275.9,274.21,275.62,10390.0,274.86,275.9,274.21,275.62,10390.0
2020-11-03 10:20:00,275.83,276.13,274.35,275.5,9261.0,275.83,276.13,274.35,275.5,9261.0
2020-11-03 10:30:00,275.83,276.22,274.31,274.38,11933.0,275.83,276.22,274.31,274.38,11933.0
2020-11-03 10:40:00,274.36,275.13,273.76,274.73,6291.0,274.36,275.13,273.76,274.73,6291.0
2020-11-03 10:50:00,275.0,275.86,274.11,275.73,11348.0,275.0,275.86,274.11,275.73,11348.0
2020-11-03 11:00:00,275.79,276.17,275.19,275.41,6925.0,275.79,276.17,275.19,275.41,6925.0
2020-11-03 11:10:00,275.57,275.58,274.0,274.45,7484.0,275.57,275.58,274.0,274.45,7484.0
2020-11-03 11:20:00,275.2,275.2,273.82,273.93,4109.0,275.2,275.2,273.82,273.93,4109.0
2020-11-03 11:30:00,273.77,274.8,273.63,274.75,6832.0,273.77,274.8,273.63,274.75,6832.0
2020-11-03 11:40:00,274.61,274.8,274.04,274.62,7634.0,274.61,274.8,274.04,274.62,7634.0
2020-11-03 11:50:00,274.57,274.63,272.98,273.46,6475.0,274.57,274.63,272.98,273.46,6475.0
2020-11-03 12:00:00,274.05,274.19,272.32,272.77,10130.0,274.05,274.19,272.32,272.77,10130.0
2020-11-03 12:10:00,272.51,273.51,272.51,273.36,4960.0,272.51,273.51,272.51,273.36,4960.0
2020-11-03 12:20:00,273.48,274.2,273.33,274.04,4967.0,273.48,274.2,273.33,274.04,4967.0
2020-11-03 12:30:00,274.26,274.27,273.22,273.23,4983.0,274.26,274.27,273.22,273.23,4983.0
2020-11-03 12:40:00,273.5,274.14,273.49,273.86,5195.0,273.5,274.14,273.49,273.86,5195.0
2020-11-03 12:50:00,274.01,274.01,273.45,273.72,2314.0,274.01,274.01,273.45,273.72,2314.0
2020-11-03 13:00:00,273.91,274.38,273.64,273.65,4130.0,273.91,274.38,273.64,273.65,4130.0
2020-11-03 13:10:00,273.86,274.21,273.65,273.91,4440.0,273.86,274.21,273.65,273.91,4440.0
2020-11-03 13:20:00,273.99,274.49,273.69,274.22,4454.0,273.99,274.49,273.69,274.22,4454.0
2020-11-03 13:30:00,274.25,274.64,273.64,273.95,7040.0,274.25,274.64,273.64,273.95,7040.0
2020-11-03 13:40:00,273.76,273.92,272.89,272.91,6859.0,273.76,273.92,272.89,272.91,6859.0
2020-11-03 13:50:00,273.03,273.05,271.77,272.25,6150.0,273.03,273.05,271.77,272.25,6150.0
2020-11-03 14:00:00,272.25,272.75,271.97,271.98,5600.0,272.25,272.75,271.97,271.98,5600.0
2020-11-03 14:10:00,271.99,273.2,271.99,272.86,5038.0,271.99,273.2,271.99,272.86,5038.0
2020-11-03 14:20:00,272.85,273.35,272.72,272.97,4021.0,272.85,273.35,272.72,272.97,4021.0
2020-11-03 14:30:00,273.09,273.68,272.71,273.25,12472.0,273.09,273.68,272.71,273.25,12472.0
2020-11-03 14:40:00,273.09,273.35,272.52,273.12,6663.0,273.09,273.35,272.52,273.12,6663.0
2020-11-03 14:50:00,273.13,273.14,272.77,272.9,5842.0,273.13,273.14,272.77,272.9,5842.0
2020-11-03 15:00:00,272.5,272.5,271.49,271.49,6466.0,272.5,272.5,271.49,271.49,6466.0
2020-11-03 15:10:00,271.53,272.1,271.51,271.96,6773.0,271.53,272.1,271.51,271.96,6773.0
2020-11-03 15:20:00,272.1,272.73,271.9,272.73,6606.0,272.1,272.73,271.9,272.73,6606.0
2020-11-03 15:30:00,272.74,272.89,271.84,272.08,14785.0,272.74,272.89,271.84,272.08,14785.0
2020-11-03 15:40:00,272.02,272.44,271.42,271.65,14221.0,272.02,272.44,271.42,271.65,14221.0
2020-11-03 15:50:00,271.53,272.26,271.09,271.09,52283.0,271.53,272.26,271.09,271.09,52283.0
2020-11-04 09:30:00,278.19,287.92,277.05,284.27,78987.0,278.19,287.92,277.05,284.27,78987.0
2020-11-04 09:40:00,284.27,284.99,280.65,282.05,29737.0,284.27,284.99,280.65,282.05,29737.0
2020-11-04 09:50:00,282.06,282.26,279.02,281.71,13900.0,282.06,282.26,279.02,281.71,13900.0
2020-11-04 10:00:00,281.99,283.67,281.11,282.19,31168.0,281.99,283.67,281.11,282.19,31168.0
2020-11-04 10:10:00,282.18,283.88,280.88,283.58,15718.0,282.18,283.88,280.88,283.58,15718.0
2020-11-04 10:20:00,283.6,285.0,283.31,283.56,13564.0,283.6,285.0,283.31,283.56,13564.0
2020-11-04 10:30:00,283.82,284.2,279.7,279.7,19454.0,283.82,284.2,279.7,279.7,19454.0
2020-11-04 10:40:00,280.1,281.41,279.84,281.0,14223.0,280.1,281.41,279.84,281.0,14223.0
2020-11-04 10:50:00,281.18,281.88,280.73,280.82,16472.0,281.18,281.88,280.73,280.82,16472.0
2020-11-04 11:00:00,280.36,281.04,280.0,280.44,31765.0,280.36,281.04,280.0,280.44,31765.0
2020-11-04 11:10:00,280.25,280.6,279.21,280.15,8340.0,280.25,280.6,279.21,280.15,8340.0
2020-11-04 11:20:00,280.12,281.69,280.07,281.69,6566.0,280.12,281.69,280.07,281.69,6566.0
2020-11-04 11:30:00,281.61,282.35,281.24,281.7,7021.0,281.61,282.35,281.24,281.7,7021.0
2020-11-04 11:40:00,281.94,282.5,281.71,282.5,6822.0,281.94,282.5,281.71,282.5,6822.0
2020-11-04 11:50:00,282.46,283.14,282.36,282.5,9719.0,282.46,283.14,282.36,282.5,9719.0
2020-11-04 12:00:00,283.0,284.03,282.9,283.86,6878.0,283.0,284.03,282.9,283.86,6878.0
2020-11-04 12:10:00,284.03,285.6,283.93,285.6,5423.0,284.03,285.6,283.93,285.6,5423.0
2020-11-04 12:20:00,285.27,286.0,284.61,285.25,9877.0,285.27,286.0,284.61,285.25,9877.0
2020-11-04 12:30:00,285.66,285.67,284.43,284.43,4391.0,285.66,285.67,284.43,284.43,4391.0
2020-11-04 12:40:00,284.77,284.77,284.21,284.21,3520.0,284.77,284.77,284.21,284.21,3520.0
2020-11-04 12:50:00,284.14,284.14,283.19,283.53,3552.0,284.14,284.14,283.19,283.53,3552.0
2020-11-04 13:00:00,283.37,283.37,282.15,282.58,4737.0,283.37,283.37,282.15,282.58,4737.0
2020-11-04 13:10:00,282.29,282.84,282.12,282.6,3807.0,282.29,282.84,282.12,282.6,3807.0
2020-11-04 13:20:00,282.88,283.37,282.0,282.79,11292.0,282.88,283.37,282.0,282.79,11292.0
2020-11-04 13:30:00,282.69,284.87,282.69,284.26,8565.0,282.69,284.87,282.69,284.26,8565.0
2020-11-04 13:40:00,284.26,284.59,282.99,283.6,9791.0,284.26,284.59,282.99,283.6,9791.0
2020-11-04 13:50:00,282.94,284.8,282.94,284.77,5465.0,282.94,284.8,282.94,284.77,5465.0
2020-11-04 14:00:00,284.17,285.46,284.07,285.2,8834.0,284.17,285.46,284.07,285.2,8834.0
2020-11-04 14:10:00,285.41,285.91,284.86,285.34,8778.0,285.41,285.91,284.86,285.34,8778.0
2020-11-04 14:20:00,285.35,286.08,285.0,285.0,5858.0,285.35,286.08,285.0,285.0,5858.0
2020-11-04 14:30:00,285.1,285.87,284.81,285.24,3908.0,285.1,285.87,284.81,285.24,3908.0
2020-11-04 14:40:00,285.11,285.68,284.77,285.44,7338.0,285.11,285.68,284.77,285.44,7338.0
2020-11-04 14:50:00,285.44,285.9,285.19,285.39,5838.0,285.44,285.9,285.19,285.39,5838.0
2020-11-04 15:00:00,285.42,285.63,284.04,284.58,9292.0,285.42,285.63,284.04,284.58,9292.0
2020-11-04 15:10:00,284.33,284.53,283.41,283.68,8769.0,284.33,284.53,283.41,283.68,8769.0
2020-11-04 15:20:00,283.88,284.14,283.25,283.58,12451.0,283.88,284.14,283.25,283.58,12451.0
2020-11-04 15:30:00,283.81,284.03,282.71,283.17,24328.0,283.81,284.03,282.71,283.17,24328.0
2020-11-04 15:40:00,283.14,284.16,282.94,283.74,12733.0,283.14,284.16,282.94,283.74,12733.0
2020-11-04 15:50:00,283.43,284.94,283.42,284.35,37684.0,283.43,284.94,283.42,284.35,37684.0
2020-11-05 09:30:00,293.44,296.46,292.31,296.24,49456.0,293.44,296.46,292.31,296.24,49456.0
2020-11-05 09:40:00,296.02,296.97,291.19,292.22,62283.0,296.02,296.97,291.19,292.22,62283.0
2020-11-05 09:50:00,292.98,293.93,291.76,293.04,12005.0,292.98,293.93,291.76,293.04,12005.0
2020-11-05 10:00:00,293.03,295.86,292.5,295.84,17848.0,293.03,295.86,292.5,295.84,17848.0
2020-11-05 10:10:00,295.98,296.95,294.4,296.87,23783.0,295.98,296.95,294.4,296.87,23783.0
2020-11-05 10:20:00,296.56,297.65,295.08,296.71,60679.0,296.56,297.65,295.08,296.71,60679.0
2020-11-05 10:30:00,296.62,298.08,295.7,297.4,28932.0,296.62,298.08,295.7,297.4,28932.0
2020-11-05 10:40:00,297.15,297.79,295.38,296.29,10694.0,297.15,297.79,295.38,296.29,10694.0
2020-11-05 10:50:00,296.54,297.31,296.09,296.96,8918.0,296.54,297.31,296.09,296.96,8918.0
2020-11-05 11:00:00,296.96,297.49,295.86,295.87,8249.0,296.96,297.49,295.86,295.87,8249.0
2020-11-05 11:10:00,296.07,296.77,295.58,296.56,8887.0,296.07,296.77,295.58,296.56,8887.0
2020-11-05 11:20:00,296.6,297.73,295.97,297.43,10954.0,296.6,297.73,295.97,297.43,10954.0
2020-11-05 11:30:00,297.64,298.0,295.51,295.61,19177.0,297.64,298.0,295.51,295.61,19177.0
2020-11-05 11:40:00,295.47,296.12,294.85,295.51,11205.0,295.47,296.12,294.85,295.51,11205.0
2020-11-05 11:50:00,295.56,295.75,293.82,294.0,8560.0,295.56,295.75,293.82,294.0,8560.0
2020-11-05 12:00:00,294.07,295.34,293.9,295.34,4398.0,294.07,295.34,293.9,295.34,4398.0
2020-11-05 12:10:00,295.34,296.0,295.14,295.25,7332.0,295.34,296.0,295.14,295.25,7332.0
2020-11-05 12:20:00,295.63,295.63,294.37,294.69,23311.0,295.63,295.63,294.37,294.69,23311.0
2020-11-05 12:30:00,294.56,294.89,293.83,294.57,2425.0,294.56,294.89,293.83,294.57,2425.0
2020-11-05 12:40:00,294.4,295.39,294.34,295.17,4383.0,294.4,295.39,294.34,295.17,4383.0
2020-11-05 12:50:00,295.34,295.75,295.14,295.15,5211.0,295.34,295.75,295.14,295.15,5211.0
2020-11-05 13:00:00,295.27,296.04,295.27,295.97,5146.0,295.27,296.04,295.27,295.97,5146.0
2020-11-05 13:10:00,295.88,295.88,294.99,295.15,4508.0,295.88,295.88,294.99,295.15,4508.0
2020-11-05 13:20:00,295.0,295.65,294.89,295.32,4354.0,295.0,295.65,294.89,295.32,4354.0
2020-11-05 13:30:00,295.12,295.12,294.71,294.81,1209.0,295.12,295.12,294.71,294.81,1209.0
2020-11-05 13:40:00,295.33,295.97,295.33,295.81,6202.0,295.33,295.97,295.33,295.81,6202.0
2020-11-05 13:50:00,295.8,296.44,295.68,296.29,7098.0,295.8,296.44,295.68,296.29,7098.0
2020-11-05 14:00:00,296.35,296.79,295.73,295.84,4465.0,296.35,296.79,295.73,295.84,4465.0
2020-11-05 14:10:00,296.14,296.71,295.96,296.65,9057.0,296.14,296.71,295.96,296.65,9057.0
2020-11-05 14:20:00,296.5,296.99,296.34,296.99,5833.0,296.5,296.99,296.34,296.99,5833.0
2020-11-05 14:30:00,297.23,297.37,296.48,297.12,4270.0,297.23,297.37,296.48,297.12,4270.0
2020-11-05 14:40:00,297.25,297.83,297.15,297.23,5908.0,297.25,297.83,297.15,297.23,5908.0
2020-11-05 14:50:00,297.25,298.17,297.22,298.17,8340.0,297.25,298.17,297.22,298.17,8340.0
2020-11-05 15:00:00,298.13,298.19,297.39,297.57,8561.0,298.13,298.19,297.39,297.57,8561.0
2020-11-05 15:10:00,297.66,297.67,296.76,296.78,6921.0,297.66,297.67,296.76,296.78,6921.0
2020-11-05 15:20:00,296.72,297.41,296.69,297.33,12117.0,296.72,297.41,296.69,297.33,12117.0
2020-11-05 15:30:00,297.55,297.75,297.08,297.09,13227.0,297.55,297.75,297.08,297.09,13227.0
2020-11-05 15:40:00,297.26,297.68,296.4,297.09,15504.0,297.26,297.68,296.4,297.09,15504.0
2020-11-05 15:50:00,297.0,298.15,296.99,297.18,48986.0,297.0,298.15,296.99,297.18,48986.0
2020-11-06 09:30:00,297.0,297.66,292.75,292.76,17125.0,297.0,297.66,292.75,292.76,17125.0
2020-11-06 09:40:00,292.51,293.83,290.43,291.79,13520.0,292.51,293.83,290.43,291.79,13520.0
2020-11-06 09:50:00,291.21,293.32,291.18,292.05,9407.0,291.21,293.32,291.18,292.05,9407.0
2020-11-06 10:00:00,291.93,293.27,290.77,293.07,10786.0,291.93,293.27,290.77,293.07,10786.0
2020-11-06 10:10:00,293.32,294.43,292.3,293.45,9818.0,293.32,294.43,292.3,293.45,9818.0
2020-11-06 10:20:00,293.81,295.23,293.71,294.79,8902.0,293.81,295.23,293.71,294.79,8902.0
2020-11-06 10:30:00,294.56,295.23,293.56,294.38,8338.0,294.56,295.23,293.56,294.38,8338.0
2020-11-06 10:40:00,294.1,295.13,294.09,294.59,7253.0,294.1,295.13,294.09,294.59,7253.0
2020-11-06 10:50:00,294.59,295.63,294.43,294.46,6897.0,294.59,295.63,294.43,294.46,6897.0
2020-11-06 11:00:00,294.34,296.61,294.33,296.6,9330.0,294.34,296.61,294.33,296.6,9330.0
2020-11-06 11:10:00,296.6,296.6,295.0,295.78,6773.0,296.6,296.6,295.0,295.78,6773.0
2020-11-06 11:20:00,295.79,296.03,294.69,295.04,24109.0,295.79,296.03,294.69,295.04,24109.0
2020-11-06 11:30:00,295.19,295.72,294.79,295.58,14758.0,295.19,295.72,294.79,295.58,14758.0
2020-11-06 11:40:00,295.56,295.86,294.65,295.32,7771.0,295.56,295.86,294.65,295.32,7771.0
2020-11-06 11:50:00,295.24,295.72,294.28,294.97,5920.0,295.24,295.72,294.28,294.97,5920.0
2020-11-06 12:00:00,295.16,295.61,294.88,295.14,15042.0,295.16,295.61,294.88,295.14,15042.0
2020-11-06 12:10:00,295.28,295.71,294.49,294.56,5367.0,295.28,295.71,294.49,294.56,5367.0
2020-11-06 12:20:00,294.41,294.56,293.63,294.0,6641.0,294.41,294.56,293.63,294.0,6641.0
2020-11-06 12:30:00,294.15,294.62,293.7,294.21,8962.0,294.15,294.62,293.7,294.21,8962.0
2020-11-06 12:40:00,294.06,295.02,293.81,294.81,5750.0,294.06,295.02,293.81,294.81,5750.0
2020-11-06 12:50:00,295.0,295.61,294.73,295.61,4750.0,295.0,295.61,294.73,295.61,4750.0
2020-11-06 13:00:00,295.6,296.26,295.59,296.01,8406.0,295.6,296.26,295.59,296.01,8406.0
2020-11-06 13:10:00,296.2,296.29,295.7,295.7,5906.0,296.2,296.29,295.7,295.7,5906.0
2020-11-06 13:20:00,295.64,296.37,295.44,296.15,4344.0,295.64,296.37,295.44,296.15,4344.0
2020-11-06 13:30:00,296.23,296.62,296.12,296.59,7769.0,296.23,296.62,296.12,296.59,7769.0
2020-11-06 13:40:00,296.74,297.0,296.05,296.25,9000.0,296.74,297.0,296.05,296.25,9000.0
2020-11-06 13:50:00,296.52,297.87,296.47,297.86,4500.0,296.52,297.87,296.47,297.86,4500.0
2020-11-06 14:00:00,297.56,298.87,297.56,298.65,7712.0,297.56,298.87,297.56,298.65,7712.0
2020-11-06 14:10:00,298.7,299.21,298.46,298.46,7916.0,298.7,299.21,298.46,298.46,7916.0
2020-11-06 14:20:00,298.35,299.5,298.3,299.3,5260.0,298.35,299.5,298.3,299.3,5260.0
2020-11-06 14:30:00,299.44,300.25,299.44,299.71,10455.0,299.44,300.25,299.44,299.71,10455.0
2020-11-06 14:40:00,299.48,300.15,299.48,299.85,10259.0,299.48,300.15,299.48,299.85,10259.0
2020-11-06 14:50:00,299.86,300.54,299.51,300.04,8877.0,299.86,300.54,299.51,300.04,8877.0
2020-11-06 15:00:00,299.87,300.04,299.01,300.04,9137.0,299.87,300.04,299.01,300.04,9137.0
2020-11-06 15:10:00,300.04,300.38,299.38,299.66,6819.0,300.04,300.38,299.38,299.66,6819.0
2020-11-06 15:20:00,299.57,300.39,298.75,300.16,7460.0,299.57,300.39,298.75,300.16,7460.0
2020-11-06 15:30:00,300.2,300.38,298.82,298.86,12090.0,300.2,300.38,298.82,298.86,12090.0
2020-11-06 15:40:00,298.96,300.78,298.96,300.41,18565.0,298.96,300.78,298.96,300.41,18565.0
2020-11-06 15:50:00,300.34,300.45,299.28,299.75,32177.0,300.34,300.45,299.28,299.75,32177.0
2020-11-09 09:30:00,297.75,298.42,285.25,288.43,63049.0,297.75,298.42,285.25,288.43,63049.0
2020-11-09 09:40:00,288.72,289.94,286.72,287.32,23056.0,288.72,289.94,286.72,287.32,23056.0
2020-11-09 09:50:00,287.54,288.02,285.16,286.98,29087.0,287.54,288.02,285.16,286.98,29087.0
2020-11-09 10:00:00,287.39,289.88,286.79,288.81,19690.0,287.39,289.88,286.79,288.81,19690.0
2020-11-09 10:10:00,288.82,290.25,287.65,288.77,35827.0,288.82,290.25,287.65,288.77,35827.0
2020-11-09 10:20:00,289.03,290.97,288.69,289.19,16795.0,289.03,290.97,288.69,289.19,16795.0
2020-11-09 10:30:00,289.69,291.84,288.94,288.98,13123.0,289.69,291.84,288.94,288.98,13123.0
2020-11-09 10:40:00,289.45,289.46,286.96,286.96,15792.0,289.45,289.46,286.96,286.96,15792.0
2020-11-09 10:50:00,286.53,289.28,286.53,288.12,9176.0,286.53,289.28,286.53,288.12,9176.0
2020-11-09 11:00:00,288.12,288.13,286.32,287.12,14919.0,288.12,288.13,286.32,287.12,14919.0
2020-11-09 11:10:00,287.35,288.6,286.11,288.6,11044.0,287.35,288.6,286.11,288.6,11044.0
2020-11-09 11:20:00,288.59,288.6,286.99,287.73,7360.0,288.59,288.6,286.99,287.73,7360.0
2020-11-09 11:30:00,287.73,287.91,285.6,285.81,24146.0,287.73,287.91,285.6,285.81,24146.0
2020-11-09 11:40:00,285.8,286.02,284.1,284.81,21906.0,285.8,286.02,284.1,284.81,21906.0
2020-11-09 11:50:00,284.51,285.03,283.73,284.87,7608.0,284.51,285.03,283.73,284.87,7608.0
2020-11-09 12:00:00,284.89,285.77,283.89,285.2,7641.0,284.89,285.77,283.89,285.2,7641.0
2020-11-09 12:10:00,284.23,284.63,282.26,282.67,12406.0,284.23,284.63,282.26,282.67,12406.0
2020-11-09 12:20:00,282.88,283.34,281.05,281.41,27779.0,282.88,283.34,281.05,281.41,27779.0
2020-11-09 12:30:00,281.65,282.76,281.46,281.85,25044.0,281.65,282.76,281.46,281.85,25044.0
2020-11-09 12:40:00,281.58,281.73,278.12,279.22,38979.0,281.58,281.73,278.12,279.22,38979.0
2020-11-09 12:50:00,279.04,279.32,277.64,279.01,30888.0,279.04,279.32,277.64,279.01,30888.0
2020-11-09 13:00:00,278.99,279.37,277.86,277.98,24348.0,278.99,279.37,277.86,277.98,24348.0
2020-11-09 13:10:00,278.14,278.84,277.96,278.56,14273.0,278.14,278.84,277.96,278.56,14273.0
2020-11-09 13:20:00,278.29,278.96,277.89,278.69,8638.0,278.29,278.96,277.89,278.69,8638.0
2020-11-09 13:30:00,278.69,278.77,277.58,278.1,9911.0,278.69,278.77,277.58,278.1,9911.0
2020-11-09 13:40:00,278.27,278.41,275.75,276.25,21931.0,278.27,278.41,275.75,276.25,21931.0
2020-11-09 13:50:00,276.37,276.75,275.17,275.17,28024.0,276.37,276.75,275.17,275.17,28024.0
2020-11-09 14:00:00,275.2,275.49,273.43,273.88,38513.0,275.2,275.49,273.43,273.88,38513.0
2020-11-09 14:10:00,274.03,274.07,271.35,272.3,40819.0,274.03,274.07,271.35,272.3,40819.0
2020-11-09 14:20:00,272.19,272.62,271.57,271.93,26037.0,272.19,272.62,271.57,271.93,26037.0
2020-11-09 14:30:00,271.81,271.85,270.12,271.84,42968.0,271.81,271.85,270.12,271.84,42968.0
2020-11-09 14:40:00,271.65,272.56,270.9,272.5,23160.0,271.65,272.56,270.9,272.5,23160.0
2020-11-09 14:50:00,272.44,273.19,271.81,272.81,30157.0,272.44,273.19,271.81,272.81,30157.0
2020-11-09 15:00:00,273.06,275.82,272.38,275.08,17853.0,273.06,275.82,272.38,275.08,17853.0
2020-11-09 15:10:00,274.94,275.42,274.5,274.78,10342.0,274.94,275.42,274.5,274.78,10342.0
2020-11-09 15:20:00,274.77,274.77,272.5,272.52,20295.0,274.77,274.77,272.5,272.52,20295.0
2020-11-09 15:30:00,272.85,273.21,271.5,271.9,20844.0,272.85,273.21,271.5,271.9,20844.0
2020-11-09 15:40:00,271.81,271.97,270.51,270.81,29349.0,271.81,271.97,270.51,270.81,29349.0
2020-11-09 15:50:00,270.81,270.82,268.76,268.8,88050.0,270.81,270.82,268.76,268.8,88050.0
2020-11-10 09:30:00,269.64,270.13,264.08,264.27,84659.0,269.64,270.13,264.08,264.27,84659.0
2020-11-10 09:40:00,264.45,264.83,260.0,260.86,46686.0,264.45,264.83,260.0,260.86,46686.0
2020-11-10 09:50:00,260.86,264.87,260.64,263.57,39228.0,260.86,264.87,260.64,263.57,39228.0
2020-11-10 10:00:00,263.62,264.07,262.44,263.39,15134.0,263.62,264.07,262.44,263.39,15134.0
2020-11-10 10:10:00,263.16,263.5,260.04,260.44,45001.0,263.16,263.5,260.04,260.44,45001.0
2020-11-10 10:20:00,260.41,260.5,257.31,257.54,44649.0,260.41,260.5,257.31,257.54,44649.0
2020-11-10 10:30:00,257.75,259.34,255.1,255.14,55552.0,257.75,259.34,255.1,255.14,55552.0
2020-11-10 10:40:00,255.15,257.48,253.42,257.39,42075.0,255.15,257.48,253.42,257.39,42075.0
2020-11-10 10:50:00,257.74,261.28,257.62,260.39,27277.0,257.74,261.28,257.62,260.39,27277.0
2020-11-10 11:00:00,260.83,263.08,260.83,262.8,20282.0,260.83,263.08,260.83,262.8,20282.0
2020-11-10 11:10:00,262.59,263.04,260.64,261.77,28915.0,262.59,263.04,260.64,261.77,28915.0
2020-11-10 11:20:00,261.78,262.92,261.48,262.71,17406.0,261.78,262.92,261.48,262.71,17406.0
2020-11-10 11:30:00,262.79,263.81,262.66,263.25,23927.0,262.79,263.81,262.66,263.25,23927.0
2020-11-10 11:40:00,263.38,264.87,263.38,264.71,12305.0,263.38,264.87,263.38,264.71,12305.0
2020-11-10 11:50:00,264.56,264.56,263.29,263.3,12314.0,264.56,264.56,263.29,263.3,12314.0
2020-11-10 12:00:00,263.15,266.37,262.99,266.03,12975.0,263.15,266.37,262.99,266.03,12975.0
2020-11-10 12:10:00,266.16,266.51,265.36,265.59,6294.0,266.16,266.51,265.36,265.59,6294.0
2020-11-10 12:20:00,265.59,265.74,263.55,263.61,5865.0,265.59,265.74,263.55,263.61,5865.0
2020-11-10 12:30:00,263.4,264.5,262.29,262.93,13356.0,263.4,264.5,262.29,262.93,13356.0
2020-11-10 12:40:00,263.18,264.46,262.92,264.46,12048.0,263.18,264.46,262.92,264.46,12048.0
2020-11-10 12:50:00,263.85,264.99,263.77,264.08,7358.0,263.85,264.99,263.77,264.08,7358.0
2020-11-10 13:00:00,264.17,264.66,264.17,264.3,7557.0,264.17,264.66,264.17,264.3,7557.0
2020-11-10 13:10:00,264.17,264.53,262.48,262.85,23649.0,264.17,264.53,262.48,262.85,23649.0
2020-11-10 13:20:00,262.94,263.09,260.97,261.14,12261.0,262.94,263.09,260.97,261.14,12261.0
2020-11-10 13:30:00,261.35,261.41,260.0,260.93,15070.0,261.35,261.41,260.0,260.93,15070.0
2020-11-10 13:40:00,261.09,261.38,260.19,260.51,19825.0,261.09,261.38,260.19,260.51,19825.0
2020-11-10 13:50:00,260.67,261.56,260.19,260.19,14863.0,260.67,261.56,260.19,260.19,14863.0
2020-11-10 14:00:00,260.5,263.46,260.35,262.9,18684.0,260.5,263.46,260.35,262.9,18684.0
2020-11-10 14:10:00,262.82,262.88,261.48,262.2,11197.0,262.82,262.88,261.48,262.2,11197.0
2020-11-10 14:20:00,262.26,263.17,261.51,261.87,10759.0,262.26,263.17,261.51,261.87,10759.0
2020-11-10 14:30:00,262.22,264.47,262.22,264.1,14910.0,262.22,264.47,262.22,264.1,14910.0
2020-11-10 14:40:00,264.62,264.76,263.64,263.88,12640.0,264.62,264.76,263.64,263.88,12640.0
2020-11-10 14:50:00,263.94,265.87,263.93,265.55,21480.0,263.94,265.87,263.93,265.55,21480.0
2020-11-10 15:00:00,265.31,265.67,264.28,264.36,18623.0,265.31,265.67,264.28,264.36,18623.0
2020-11-10 15:10:00,264.19,265.54,264.19,265.53,31152.0,264.19,265.54,264.19,265.53,31152.0
2020-11-10 15:20:00,265.43,265.79,265.28,265.31,25004.0,265.43,265.79,265.28,265.31,25004.0
2020-11-10 15:30:00,265.38,265.63,265.05,265.07,38271.0,265.38,265.63,265.05,265.07,38271.0
2020-11-10 15:40:00,265.09,265.65,264.96,265.01,34709.0,265.09,265.65,264.96,265.01,34709.0
2020-11-10 15:50:00,265.15,265.15,264.11,264.15,95596.0,265.15,265.15,264.11,264.15,95596.0
2020-11-11 09:30:00,270.27,271.29,268.76,270.15,32896.0,270.27,271.29,268.76,270.15,32896.0
2020-11-11 09:40:00,270.4,272.96,270.14,271.55,16019.0,270.4,272.96,270.14,271.55,16019.0
2020-11-11 09:50:00,271.81,272.69,269.98,270.56,19413.0,271.81,272.69,269.98,270.56,19413.0
2020-11-11 10:00:00,270.37,272.64,270.17,272.56,8728.0,270.37,272.64,270.17,272.56,8728.0
2020-11-11 10:10:00,272.19,273.75,271.61,273.15,11077.0,272.19,273.75,271.61,273.15,11077.0
2020-11-11 10:20:00,272.53,273.72,271.87,272.38,17520.0,272.53,273.72,271.87,272.38,17520.0
2020-11-11 10:30:00,272.73,273.29,272.4,273.18,12874.0,272.73,273.29,272.4,273.18,12874.0
2020-11-11 10:40:00,272.75,273.24,271.21,271.21,12951.0,272.75,273.24,271.21,271.21,12951.0
2020-11-11 10:50:00,271.5,272.87,271.49,271.98,7823.0,271.5,272.87,271.49,271.98,7823.0
2020-11-11 11:00:00,271.98,272.48,270.99,271.67,8303.0,271.98,272.48,270.99,271.67,8303.0
2020-11-11 11:10:00,271.97,272.17,271.2,271.86,7609.0,271.97,272.17,271.2,271.86,7609.0
2020-11-11 11:20:00,271.86,272.0,270.69,270.7,7801.0,271.86,272.0,270.69,270.7,7801.0
2020-11-11 11:30:00,270.85,271.0,269.88,270.53,9901.0,270.85,271.0,269.88,270.53,9901.0
2020-11-11 11:40:00,270.82,270.96,269.82,270.73,5586.0,270.82,270.96,269.82,270.73,5586.0
2020-11-11 11:50:00,271.03,271.03,270.16,270.58,12061.0,271.03,271.03,270.16,270.58,12061.0
2020-11-11 12:00:00,270.67,272.13,270.5,271.81,6916.0,270.67,272.13,270.5,271.81,6916.0
2020-11-11 12:10:00,271.82,272.15,271.53,271.56,7008.0,271.82,272.15,271.53,271.56,7008.0
2020-11-11 12:20:00,271.38,272.11,271.38,272.0,5314.0,271.38,272.11,271.38,272.0,5314.0
2020-11-11 12:30:00,272.0,272.29,271.59,272.0,4221.0,272.0,272.29,271.59,272.0,4221.0
2020-11-11 12:40:00,271.62,272.26,271.55,271.84,4504.0,271.62,272.26,271.55,271.84,4504.0
2020-11-11 12:50:00,271.84,271.84,271.32,271.38,2764.0,271.84,271.84,271.32,271.38,2764.0
2020-11-11 13:00:00,271.74,272.11,271.56,272.0,5648.0,271.74,272.11,271.56,272.0,5648.0
2020-11-11 13:10:00,272.0,272.56,271.9,272.48,6140.0,272.0,272.56,271.9,272.48,6140.0
2020-11-11 13:20:00,272.48,272.6,272.23,272.52,2792.0,272.48,272.6,272.23,272.52,2792.0
2020-11-11 13:30:00,272.65,272.72,272.0,272.58,8428.0,272.65,272.72,272.0,272.58,8428.0
2020-11-11 13:40:00,272.54,272.54,271.32,271.6,2058.0,272.54,272.54,271.32,271.6,2058.0
2020-11-11 13:50:00,271.43,271.8,271.35,271.38,3371.0,271.43,271.8,271.35,271.38,3371.0
2020-11-11 14:00:00,271.52,272.39,271.52,271.67,7556.0,271.52,272.39,271.52,271.67,7556.0
2020-11-11 14:10:00,271.68,271.97,270.91,271.06,5567.0,271.68,271.97,270.91,271.06,5567.0
2020-11-11 14:20:00,271.1,271.42,270.63,270.75,4151.0,271.1,271.42,270.63,270.75,4151.0
2020-11-11 14:30:00,270.72,271.04,270.58,270.67,4506.0,270.72,271.04,270.58,270.67,4506.0
2020-11-11 14:40:00,270.52,271.01,269.75,269.77,8254.0,270.52,271.01,269.75,269.77,8254.0
2020-11-11 14:50:00,269.66,270.07,269.45,269.79,5891.0,269.66,270.07,269.45,269.79,5891.0
2020-11-11 15:00:00,270.06,270.53,269.86,270.53,5666.0,270.06,270.53,269.86,270.53,5666.0
2020-11-11 15:10:00,270.45,271.0,270.3,270.64,4139.0,270.45,271.0,270.3,270.64,4139.0
2020-11-11 15:20:00,270.8,271.13,270.35,271.11,14598.0,270.8,271.13,270.35,271.11,14598.0
2020-11-11 15:30:00,270.95,271.42,270.63,271.42,8170.0,270.95,271.42,270.63,271.42,8170.0
2020-11-11 15:40:00,271.3,272.24,270.98,272.24,8432.0,271.3,272.24,270.98,272.24,8432.0
2020-11-11 15:50:00,272.51,272.7,271.88,272.57,40568.0,272.51,272.7,271.88,272.57,40568.0
2020-11-12 09:30:00,274.0,276.75,273.01,276.75,39945.0,274.0,276.75,273.01,276.75,39945.0
2020-11-12 09:40:00,276.44,276.57,274.33,276.06,12372.0,276.44,276.57,274.33,276.06,12372.0
2020-11-12 09:50:00,275.93,277.64,275.67,276.17,8464.0,275.93,277.64,275.67,276.17,8464.0
2020-11-12 10:00:00,275.92,277.3,275.39,276.87,8869.0,275.92,277.3,275.39,276.87,8869.0
2020-11-12 10:10:00,277.06,277.93,276.11,276.11,7310.0,277.06,277.93,276.11,276.11,7310.0
2020-11-12 10:20:00,276.54,276.99,275.63,276.15,8934.0,276.54,276.99,275.63,276.15,8934.0
2020-11-12 10:30:00,276.36,277.84,276.36,277.5,7594.0,276.36,277.84,276.36,277.5,7594.0
2020-11-12 10:40:00,277.5,277.93,276.25,276.74,6716.0,277.5,277.93,276.25,276.74,6716.0
2020-11-12 10:50:00,276.5,276.5,275.41,276.3,8386.0,276.5,276.5,275.41,276.3,8386.0
2020-11-12 11:00:00,276.45,277.08,275.75,276.0,16119.0,276.45,277.08,275.75,276.0,16119.0
2020-11-12 11:10:00,276.0,276.01,275.33,275.9,8732.0,276.0,276.01,275.33,275.9,8732.0
2020-11-12 11:20:00,275.84,276.22,275.05,275.17,7050.0,275.84,276.22,275.05,275.17,7050.0
2020-11-12 11:30:00,275.37,275.54,274.65,274.71,4845.0,275.37,275.54,274.65,274.71,4845.0
2020-11-12 11:40:00,274.85,274.85,273.37,273.58,8033.0,274.85,274.85,273.37,273.58,8033.0
2020-11-12 11:50:00,273.46,274.77,273.28,274.77,9423.0,273.46,274.77,273.28,274.77,9423.0
2020-11-12 12:00:00,274.78,275.98,274.56,275.41,2919.0,274.78,275.98,274.56,275.41,2919.0
2020-11-12 12:10:00,275.46,275.56,274.67,274.73,2599.0,275.46,275.56,274.67,274.73,2599.0
2020-11-12 12:20:00,275.16,275.42,274.18,274.36,2905.0,275.16,275.42,274.18,274.36,2905.0
2020-11-12 12:30:00,274.37,275.58,274.37,274.81,8304.0,274.37,275.58,274.37,274.81,8304.0
2020-11-12 12:40:00,274.51,274.61,272.85,273.02,5302.0,274.51,274.61,272.85,273.02,5302.0
2020-11-12 12:50:00,272.75,273.1,272.44,273.05,3647.0,272.75,273.1,272.44,273.05,3647.0
2020-11-12 13:00:00,273.09,273.72,272.87,272.87,5006.0,273.09,273.72,272.87,272.87,5006.0
2020-11-12 13:10:00,272.79,273.39,272.35,272.91,8657.0,272.79,273.39,272.35,272.91,8657.0
2020-11-12 13:20:00,272.71,272.79,271.62,272.16,14968.0,272.71,272.79,271.62,272.16,14968.0
2020-11-12 13:30:00,272.51,274.3,271.8,274.28,9411.0,272.51,274.3,271.8,274.28,9411.0
2020-11-12 13:40:00,274.0,274.13,273.59,273.82,5244.0,274.0,274.13,273.59,273.82,5244.0
2020-11-12 13:50:00,274.13,274.8,274.13,274.75,1112.0,274.13,274.8,274.13,274.75,1112.0
2020-11-12 14:00:00,274.84,275.21,274.25,274.34,4321.0,274.84,275.21,274.25,274.34,4321.0
2020-11-12 14:10:00,274.35,274.49,274.01,274.06,6404.0,274.35,274.49,274.01,274.06,6404.0
2020-11-12 14:20:00,274.02,274.27,273.79,274.07,3141.0,274.02,274.27,273.79,274.07,3141.0
2020-11-12 14:30:00,273.63,274.2,273.27,273.95,7141.0,273.63,274.2,273.27,273.95,7141.0
2020-11-12 14:40:00,273.9,273.9,273.31,273.83,2554.0,273.9,273.9,273.31,273.83,2554.0
2020-11-12 14:50:00,273.81,274.61,273.81,274.26,3921.0,273.81,274.61,273.81,274.26,3921.0
2020-11-12 15:00:00,274.38,274.38,273.59,274.06,4123.0,274.38,274.38,273.59,274.06,4123.0
2020-11-12 15:10:00,274.1,274.72,274.02,274.29,5536.0,274.1,274.72,274.02,274.29,5536.0
2020-11-12 15:20:00,274.42,274.42,273.7,273.88,4213.0,274.42,274.42,273.7,273.88,4213.0
2020-11-12 15:30:00,273.89,274.24,273.34,273.69,7994.0,273.89,274.24,273.34,273.69,7994.0
2020-11-12 15:40:00,273.92,274.17,273.37,273.88,8013.0,273.92,274.17,273.37,273.88,8013.0
2020-11-12 15:50:00,274.06,274.24,273.53,274.11,26320.0,274.06,274.24,273.53,274.11,26320.0
2020-11-13 09:30:00,275.0,275.07,272.56,273.69,19423.0,275.0,275.07,272.56,273.69,19423.0
2020-11-13 09:40:00,273.82,275.83,273.01,274.09,8722.0,273.82,275.83,273.01,274.09,8722.0
2020-11-13 09:50:00,274.16,275.84,273.5,273.94,8917.0,274.16,275.84,273.5,273.94,8917.0
2020-11-13 10:00:00,273.6,273.76,271.76,272.06,12603.0,273.6,273.76,271.76,272.06,12603.0
2020-11-13 10:10:00,271.91,272.94,271.48,272.28,9085.0,271.91,272.94,271.48,272.28,9085.0
2020-11-13 10:20:00,272.01,273.0,271.83,272.71,9568.0,272.01,273.0,271.83,272.71,9568.0
2020-11-13 10:30:00,272.42,272.48,269.23,269.23,18661.0,272.42,272.48,269.23,269.23,18661.0
2020-11-13 10:40:00,269.56,270.49,269.26,270.05,12513.0,269.56,270.49,269.26,270.05,12513.0
2020-11-13 10:50:00,269.83,269.83,266.48,267.18,16138.0,269.83,269.83,266.48,267.18,16138.0
2020-11-13 11:00:00,267.04,267.73,266.01,267.11,16490.0,267.04,267.73,266.01,267.11,16490.0
2020-11-13 11:10:00,267.0,267.96,266.27,267.77,7723.0,267.0,267.96,266.27,267.77,7723.0
2020-11-13 11:20:00,267.8,268.28,267.01,267.01,7670.0,267.8,268.28,267.01,267.01,7670.0
2020-11-13 11:30:00,266.84,267.4,266.3,267.22,8770.0,266.84,267.4,266.3,267.22,8770.0
2020-11-13 11:40:00,267.07,267.4,266.3,266.43,15023.0,267.07,267.4,266.3,266.43,15023.0
2020-11-13 11:50:00,266.53,266.64,265.04,265.17,11701.0,266.53,266.64,265.04,265.17,11701.0
2020-11-13 12:00:00,265.37,265.73,264.86,265.32,13065.0,265.37,265.73,264.86,265.32,13065.0
2020-11-13 12:10:00,265.43,265.73,264.76,264.96,13630.0,265.43,265.73,264.76,264.96,13630.0
2020-11-13 12:20:00,264.88,265.27,264.34,264.62,10469.0,264.88,265.27,264.34,264.62,10469.0
2020-11-13 12:30:00,264.64,265.19,264.64,264.96,12647.0,264.64,265.19,264.64,264.96,12647.0
2020-11-13 12:40:00,265.12,267.18,265.05,266.98,10513.0,265.12,267.18,265.05,266.98,10513.0
2020-11-13 12:50:00,266.99,267.45,265.58,266.67,33722.0,266.99,267.45,265.58,266.67,33722.0
2020-11-13 13:00:00,266.69,266.9,265.9,265.9,5677.0,266.69,266.9,265.9,265.9,5677.0
2020-11-13 13:10:00,265.92,265.92,264.11,265.27,24297.0,265.92,265.92,264.11,265.27,24297.0
2020-11-13 13:20:00,265.17,265.17,263.68,263.8,11643.0,265.17,265.17,263.68,263.8,11643.0
2020-11-13 13:30:00,263.8,264.72,263.8,264.31,12824.0,263.8,264.72,263.8,264.31,12824.0
2020-11-13 13:40:00,264.07,264.7,263.8,264.23,23269.0,264.07,264.7,263.8,264.23,23269.0
2020-11-13 13:50:00,264.15,264.49,263.33,263.65,17208.0,264.15,264.49,263.33,263.65,17208.0
2020-11-13 14:00:00,263.66,264.19,262.76,263.19,22576.0,263.66,264.19,262.76,263.19,22576.0
2020-11-13 14:10:00,263.24,263.72,262.61,263.72,11578.0,263.24,263.72,262.61,263.72,11578.0
2020-11-13 14:20:00,263.74,263.76,262.82,262.87,11769.0,263.74,263.76,262.82,262.87,11769.0
2020-11-13 14:30:00,262.88,263.5,262.49,263.5,12132.0,262.88,263.5,262.49,263.5,12132.0
2020-11-13 14:40:00,263.44,263.58,263.18,263.24,17086.0,263.44,263.58,263.18,263.24,17086.0
2020-11-13 14:50:00,263.4,263.99,263.4,263.99,9674.0,263.4,263.99,263.4,263.99,9674.0
2020-11-13 15:00:00,264.15,264.18,263.5,263.79,12629.0,264.15,264.18,263.5,263.79,12629.0
2020-11-13 15:10:00,263.71,264.19,263.41,263.86,14721.0,263.71,264.19,263.41,263.86,14721.0
2020-11-13 15:20:00,263.76,264.85,263.76,264.83,20626.0,263.76,264.85,263.76,264.83,20626.0
2020-11-13 15:30:00,264.82,265.27,264.11,264.11,20789.0,264.82,265.27,264.11,264.11,20789.0
2020-11-13 15:40:00,264.21,264.84,264.15,264.36,36420.0,264.21,264.84,264.15,264.36,36420.0
2020-11-13 15:50:00,264.67,265.0,264.0,264.87,82320.0,264.67,265.0,264.0,264.87,82320.0
2020-11-16 09:30:00,259.64,261.98,256.5,260.41,85958.0,259.64,261.98,256.5,260.41,85958.0
2020-11-16 09:40:00,261.17,265.93,260.9,265.03,29567.0,261.17,265.93,260.9,265.03,29567.0
2020-11-16 09:50:00,265.87,266.19,263.0,264.13,19496.0,265.87,266.19,263.0,264.13,19496.0
2020-11-16 10:00:00,264.15,265.4,262.81,265.24,16116.0,264.15,265.4,262.81,265.24,16116.0
2020-11-16 10:10:00,264.74,265.38,263.02,265.18,23027.0,264.74,265.38,263.02,265.18,23027.0
2020-11-16 10:20:00,264.98,268.68,264.7,266.46,34598.0,264.98,268.68,264.7,266.46,34598.0
2020-11-16 10:30:00,266.72,267.69,265.2,265.44,12881.0,266.72,267.69,265.2,265.44,12881.0
2020-11-16 10:40:00,265.16,267.45,264.53,267.12,14621.0,265.16,267.45,264.53,267.12,14621.0
2020-11-16 10:50:00,267.32,267.65,266.34,266.95,11751.0,267.32,267.65,266.34,266.95,11751.0
2020-11-16 11:00:00,266.84,266.99,265.55,266.06,10179.0,266.84,266.99,265.55,266.06,10179.0
2020-11-16 11:10:00,266.36,266.72,265.02,265.24,9857.0,266.36,266.72,265.02,265.24,9857.0
2020-11-16 11:20:00,265.33,265.96,264.17,264.75,7346.0,265.33,265.96,264.17,264.75,7346.0
2020-11-16 11:30:00,264.85,265.38,263.95,265.38,8117.0,264.85,265.38,263.95,265.38,8117.0
2020-11-16 11:40:00,265.3,265.31,264.02,264.57,11761.0,265.3,265.31,264.02,264.57,11761.0
2020-11-16 11:50:00,264.44,265.46,264.12,265.17,12643.0,264.44,265.46,264.12,265.17,12643.0
2020-11-16 12:00:00,265.29,265.52,264.7,264.7,14049.0,265.29,265.52,264.7,264.7,14049.0
2020-11-16 12:10:00,264.95,266.35,264.95,265.3,10310.0,264.95,266.35,264.95,265.3,10310.0
2020-11-16 12:20:00,265.06,265.73,264.55,264.85,24981.0,265.06,265.73,264.55,264.85,24981.0
2020-11-16 12:30:00,264.85,265.77,264.41,265.0,14116.0,264.85,265.77,264.41,265.0,14116.0
2020-11-16 12:40:00,265.17,265.3,264.89,265.07,5188.0,265.17,265.3,264.89,265.07,5188.0
2020-11-16 12:50:00,265.2,265.37,264.12,264.61,9163.0,265.2,265.37,264.12,264.61,9163.0
2020-11-16 13:00:00,264.59,265.24,264.37,265.06,4874.0,264.59,265.24,264.37,265.06,4874.0
2020-11-16 13:10:00,265.03,265.55,264.77,265.55,8194.0,265.03,265.55,264.77,265.55,8194.0
2020-11-16 13:20:00,265.43,265.72,264.62,264.72,7791.0,265.43,265.72,264.62,264.72,7791.0
2020-11-16 13:30:00,264.53,265.4,264.53,265.0,4988.0,264.53,265.4,264.53,265.0,4988.0
2020-11-16 13:40:00,264.99,265.33,264.47,265.33,9136.0,264.99,265.33,264.47,265.33,9136.0
2020-11-16 13:50:00,265.45,265.79,265.13,265.6,7524.0,265.45,265.79,265.13,265.6,7524.0
2020-11-16 14:00:00,265.75,265.75,264.65,265.06,6160.0,265.75,265.75,264.65,265.06,6160.0
2020-11-16 14:10:00,264.95,265.61,264.84,265.35,6871.0,264.95,265.61,264.84,265.35,6871.0
2020-11-16 14:20:00,265.45,265.92,265.06,265.56,7940.0,265.45,265.92,265.06,265.56,7940.0
2020-11-16 14:30:00,265.5,266.06,265.39,265.96,8599.0,265.5,266.06,265.39,265.96,8599.0
2020-11-16 14:40:00,265.85,266.46,265.44,265.61,13359.0,265.85,266.46,265.44,265.61,13359.0
2020-11-16 14:50:00,265.76,266.01,264.75,265.38,13654.0,265.76,266.01,264.75,265.38,13654.0
2020-11-16 15:00:00,265.42,265.62,264.77,265.25,10752.0,265.42,265.62,264.77,265.25,10752.0
2020-11-16 15:10:00,265.22,265.58,264.95,265.46,13374.0,265.22,265.58,264.95,265.46,13374.0
2020-11-16 15:20:00,265.34,265.58,264.78,265.02,15766.0,265.34,265.58,264.78,265.02,15766.0
2020-11-16 15:30:00,265.08,265.14,264.39,264.42,9935.0,265.08,265.14,264.39,264.42,9935.0
2020-11-16 15:40:00,264.43,264.97,264.26,264.55,21688.0,264.43,264.97,264.26,264.55,21688.0
2020-11-16 15:50:00,264.46,264.78,263.83,264.62,63404.0,264.46,264.78,263.83,264.62,63404.0
2020-11-17 09:30:00,267.67,268.97,264.18,264.75,29192.0,267.67,268.97,264.18,264.75,29192.0
2020-11-17 09:40:00,264.99,265.08,263.15,263.45,11455.0,264.99,265.08,263.15,263.45,11455.0
2020-11-17 09:50:00,263.45,264.0,262.0,262.1,18220.0,263.45,264.0,262.0,262.1,18220.0
2020-11-17 10:00:00,262.27,264.97,262.02,264.49,5533.0,262.27,264.97,262.02,264.49,5533.0
2020-11-17 10:10:00,265.23,265.44,264.41,265.22,3819.0,265.23,265.44,264.41,265.22,3819.0
2020-11-17 10:20:00,265.18,265.62,264.3,264.72,9606.0,265.18,265.62,264.3,264.72,9606.0
2020-11-17 10:30:00,264.62,266.13,264.62,265.75,8658.0,264.62,266.13,264.62,265.75,8658.0
2020-11-17 10:40:00,265.77,266.28,265.13,265.3,5328.0,265.77,266.28,265.13,265.3,5328.0
2020-11-17 10:50:00,265.3,265.91,264.7,265.4,8619.0,265.3,265.91,264.7,265.4,8619.0
2020-11-17 11:00:00,265.18,265.49,264.5,264.78,5482.0,265.18,265.49,264.5,264.78,5482.0
2020-11-17 11:10:00,264.69,265.15,264.07,265.15,6709.0,264.69,265.15,264.07,265.15,6709.0
2020-11-17 11:20:00,265.04,265.24,263.22,263.62,10433.0,265.04,265.24,263.22,263.62,10433.0
2020-11-17 11:30:00,263.6,263.82,262.55,263.48,5120.0,263.6,263.82,262.55,263.48,5120.0
2020-11-17 11:40:00,263.55,264.7,263.46,263.51,3976.0,263.55,264.7,263.46,263.51,3976.0
2020-11-17 11:50:00,263.51,264.43,263.3,264.08,4904.0,263.51,264.43,263.3,264.08,4904.0
2020-11-17 12:00:00,264.08,264.15,263.07,263.77,6505.0,264.08,264.15,263.07,263.77,6505.0
2020-11-17 12:10:00,263.47,264.16,263.46,263.63,3354.0,263.47,264.16,263.46,263.63,3354.0
2020-11-17 12:20:00,263.01,263.37,262.7,263.09,5293.0,263.01,263.37,262.7,263.09,5293.0
2020-11-17 12:30:00,263.07,263.97,262.98,263.44,5218.0,263.07,263.97,262.98,263.44,5218.0
2020-11-17 12:40:00,263.44,263.93,263.07,263.42,3106.0,263.44,263.93,263.07,263.42,3106.0
2020-11-17 12:50:00,263.41,263.82,262.9,263.65,5972.0,263.41,263.82,262.9,263.65,5972.0
2020-11-17 13:00:00,264.06,264.67,264.06,264.67,2945.0,264.06,264.67,264.06,264.67,2945.0
2020-11-17 13:10:00,264.56,264.8,264.5,264.53,3336.0,264.56,264.8,264.5,264.53,3336.0
2020-11-17 13:20:00,264.59,265.36,264.58,265.11,4401.0,264.59,265.36,264.58,265.11,4401.0
2020-11-17 13:30:00,265.34,265.55,264.69,265.03,5434.0,265.34,265.55,264.69,265.03,5434.0
2020-11-17 13:40:00,265.13,265.13,264.24,264.55,3691.0,265.13,265.13,264.24,264.55,3691.0
2020-11-17 13:50:00,264.49,265.67,264.49,265.35,5873.0,264.49,265.67,264.49,265.35,5873.0
2020-11-17 14:00:00,265.56,265.94,265.41,265.76,8394.0,265.56,265.94,265.41,265.76,8394.0
2020-11-17 14:10:00,265.68,265.95,265.01,265.6,6597.0,265.68,265.95,265.01,265.6,6597.0
2020-11-17 14:20:00,265.28,265.67,264.72,264.75,9521.0,265.28,265.67,264.72,264.75,9521.0
2020-11-17 14:30:00,265.05,265.91,264.95,265.61,4334.0,265.05,265.91,264.95,265.61,4334.0
2020-11-17 14:40:00,265.6,266.0,265.47,265.52,4753.0,265.6,266.0,265.47,265.52,4753.0
2020-11-17 14:50:00,265.54,265.93,265.3,265.45,6106.0,265.54,265.93,265.3,265.45,6106.0
2020-11-17 15:00:00,265.62,265.95,265.35,265.48,3161.0,265.62,265.95,265.35,265.48,3161.0
2020-11-17 15:10:00,265.47,265.86,265.0,265.18,7896.0,265.47,265.86,265.0,265.18,7896.0
2020-11-17 15:20:00,265.25,265.35,264.0,265.04,9859.0,265.25,265.35,264.0,265.04,9859.0
2020-11-17 15:30:00,265.21,265.72,264.62,265.7,8619.0,265.21,265.72,264.62,265.7,8619.0
2020-11-17 15:40:00,265.5,265.96,264.9,265.42,13785.0,265.5,265.96,264.9,265.42,13785.0
2020-11-17 15:50:00,265.36,266.01,264.72,265.51,33262.0,265.36,266.01,264.72,265.51,33262.0
2020-11-18 09:30:00,265.51,267.87,264.0,266.51,26207.0,265.51,267.87,264.0,266.51,26207.0
2020-11-18 09:40:00,266.25,266.5,263.5,264.02,7771.0,266.25,266.5,263.5,264.02,7771.0
2020-11-18 09:50:00,264.0,264.31,262.75,263.7,4935.0,264.0,264.31,262.75,263.7,4935.0
2020-11-18 10:00:00,264.04,264.71,262.4,264.01,11815.0,264.04,264.71,262.4,264.01,11815.0
2020-11-18 10:10:00,264.09,265.28,263.53,263.87,5751.0,264.09,265.28,263.53,263.87,5751.0
2020-11-18 10:20:00,264.04,264.5,262.39,262.4,4835.0,264.04,264.5,262.39,262.4,4835.0
2020-11-18 10:30:00,262.44,263.35,261.64,262.44,11237.0,262.44,263.35,261.64,262.44,11237.0
2020-11-18 10:40:00,262.68,264.14,262.44,264.14,4414.0,262.68,264.14,262.44,264.14,4414.0
2020-11-18 10:50:00,264.2,264.27,263.67,264.09,3773.0,264.2,264.27,263.67,264.09,3773.0
2020-11-18 11:00:00,263.99,264.18,263.3,264.09,6360.0,263.99,264.18,263.3,264.09,6360.0
2020-11-18 11:10:00,264.24,264.44,263.04,263.23,4884.0,264.24,264.44,263.04,263.23,4884.0
2020-11-18 11:20:00,263.26,263.61,262.76,263.61,3895.0,263.26,263.61,262.76,263.61,3895.0
2020-11-18 11:30:00,263.81,263.81,262.85,263.04,3633.0,263.81,263.81,262.85,263.04,3633.0
2020-11-18 11:40:00,263.18,263.21,262.36,262.85,4860.0,263.18,263.21,262.36,262.85,4860.0
2020-11-18 11:50:00,262.92,262.92,262.33,262.78,3190.0,262.92,262.92,262.33,262.78,3190.0
2020-11-18 12:00:00,262.84,263.34,262.83,263.19,4687.0,262.84,263.34,262.83,263.19,4687.0
2020-11-18 12:10:00,263.37,263.76,262.89,263.55,7061.0,263.37,263.76,262.89,263.55,7061.0
2020-11-18 12:20:00,263.45,263.79,263.45,263.74,1958.0,263.45,263.79,263.45,263.74,1958.0
2020-11-18 12:30:00,263.82,264.49,263.82,264.49,6795.0,263.82,264.49,263.82,264.49,6795.0
2020-11-18 12:40:00,264.35,264.39,263.83,264.33,7259.0,264.35,264.39,263.83,264.33,7259.0
2020-11-18 12:50:00,264.22,264.28,263.68,264.09,8669.0,264.22,264.28,263.68,264.09,8669.0
2020-11-18 13:00:00,264.16,264.3,263.65,264.03,6160.0,264.16,264.3,263.65,264.03,6160.0
2020-11-18 13:10:00,263.94,264.49,263.5,264.13,20795.0,263.94,264.49,263.5,264.13,20795.0
2020-11-18 13:20:00,264.03,264.36,263.78,263.92,4123.0,264.03,264.36,263.78,263.92,4123.0
2020-11-18 13:30:00,263.92,264.4,263.57,264.33,7474.0,263.92,264.4,263.57,264.33,7474.0
2020-11-18 13:40:00,264.28,264.28,262.98,263.2,586166.0,264.28,264.28,262.98,263.2,586166.0
2020-11-18 13:50:00,263.35,263.35,262.51,262.91,11238.0,263.35,263.35,262.51,262.91,11238.0
2020-11-18 14:00:00,262.81,263.47,262.02,263.38,11837.0,262.81,263.47,262.02,263.38,11837.0
2020-11-18 14:10:00,263.38,263.38,262.81,263.25,4422.0,263.38,263.38,262.81,263.25,4422.0
2020-11-18 14:20:00,263.21,263.93,263.21,263.87,9387.0,263.21,263.93,263.21,263.87,9387.0
2020-11-18 14:30:00,263.94,264.9,263.94,264.43,4683.0,263.94,264.9,263.94,264.43,4683.0
2020-11-18 14:40:00,264.55,265.28,264.33,265.13,5351.0,264.55,265.28,264.33,265.13,5351.0
2020-11-18 14:50:00,265.25,265.93,264.97,265.67,7785.0,265.25,265.93,264.97,265.67,7785.0
2020-11-18 15:00:00,265.7,266.96,265.46,266.73,8335.0,265.7,266.96,265.46,266.73,8335.0
2020-11-18 15:10:00,266.82,267.67,266.77,266.96,18339.0,266.82,267.67,266.77,266.96,18339.0
2020-11-18 15:20:00,266.97,267.56,266.87,266.92,10151.0,266.97,267.56,266.87,266.92,10151.0
2020-11-18 15:30:00,266.97,267.03,266.01,266.01,14706.0,266.97,267.03,266.01,266.01,14706.0
2020-11-18 15:40:00,266.0,266.39,265.38,266.27,22373.0,266.0,266.39,265.38,266.27,22373.0
2020-11-18 15:50:00,266.32,266.5,265.18,265.18,49102.0,266.32,266.5,265.18,265.18,49102.0
2020-11-19 09:30:00,266.99,269.39,266.25,268.98,61570.0,266.99,269.39,266.25,268.98,61570.0
2020-11-19 09:40:00,267.84,270.44,267.79,269.56,9596.0,267.84,270.44,267.79,269.56,9596.0
2020-11-19 09:50:00,269.59,271.22,269.59,271.09,15510.0,269.59,271.22,269.59,271.09,15510.0
2020-11-19 10:00:00,271.51,271.62,270.82,271.35,40981.0,271.51,271.62,270.82,271.35,40981.0
2020-11-19 10:10:00,271.14,271.98,271.02,271.45,20021.0,271.14,271.98,271.02,271.45,20021.0
2020-11-19 10:20:00,271.55,273.35,271.2,272.93,27529.0,271.55,273.35,271.2,272.93,27529.0
2020-11-19 10:30:00,273.13,273.73,272.7,272.95,19596.0,273.13,273.73,272.7,272.95,19596.0
2020-11-19 10:40:00,272.96,273.98,272.88,273.67,15780.0,272.96,273.98,272.88,273.67,15780.0
2020-11-19 10:50:00,273.58,274.8,273.58,274.66,15157.0,273.58,274.8,273.58,274.66,15157.0
2020-11-19 11:00:00,274.76,275.79,274.76,275.16,40938.0,274.76,275.79,274.76,275.16,40938.0
2020-11-19 11:10:00,275.02,275.45,274.9,275.3,30001.0,275.02,275.45,274.9,275.3,30001.0
2020-11-19 11:20:00,275.2,275.29,274.35,274.66,13661.0,275.2,275.29,274.35,274.66,13661.0
2020-11-19 11:30:00,274.78,274.87,274.34,274.61,13521.0,274.78,274.87,274.34,274.61,13521.0
2020-11-19 11:40:00,274.61,274.7,273.79,274.04,14833.0,274.61,274.7,273.79,274.04,14833.0
2020-11-19 11:50:00,274.2,274.44,273.57,274.44,10926.0,274.2,274.44,273.57,274.44,10926.0
2020-11-19 12:00:00,274.07,274.5,273.97,274.5,5043.0,274.07,274.5,273.97,274.5,5043.0
2020-11-19 12:10:00,274.4,274.4,273.49,273.67,7351.0,274.4,274.4,273.49,273.67,7351.0
2020-11-19 12:20:00,273.56,273.97,273.55,273.71,7529.0,273.56,273.97,273.55,273.71,7529.0
2020-11-19 12:30:00,273.56,273.89,272.43,272.94,9864.0,273.56,273.89,272.43,272.94,9864.0
2020-11-19 12:40:00,273.04,273.09,271.89,272.0,4648.0,273.04,273.09,271.89,272.0,4648.0
2020-11-19 12:50:00,271.77,272.88,271.77,272.77,3323.0,271.77,272.88,271.77,272.77,3323.0
2020-11-19 13:00:00,272.81,273.0,272.45,272.65,5115.0,272.81,273.0,272.45,272.65,5115.0
2020-11-19 13:10:00,272.56,272.82,271.97,272.56,16285.0,272.56,272.82,271.97,272.56,16285.0
2020-11-19 13:20:00,272.68,272.68,272.19,272.55,5486.0,272.68,272.68,272.19,272.55,5486.0
2020-11-19 13:30:00,272.63,272.98,272.38,272.62,2393.0,272.63,272.98,272.38,272.62,2393.0
2020-11-19 13:40:00,272.72,272.72,272.26,272.62,4391.0,272.72,272.72,272.26,272.62,4391.0
2020-11-19 13:50:00,272.74,273.42,272.67,273.13,4913.0,272.74,273.42,272.67,273.13,4913.0
2020-11-19 14:00:00,273.04,273.07,272.4,272.67,9392.0,273.04,273.07,272.4,272.67,9392.0
2020-11-19 14:10:00,272.53,272.58,271.74,272.56,10425.0,272.53,272.58,271.74,272.56,10425.0
2020-11-19 14:20:00,272.48,272.71,272.02,272.71,24892.0,272.48,272.71,272.02,272.71,24892.0
2020-11-19 14:30:00,272.92,273.22,272.74,273.22,3648.0,272.92,273.22,272.74,273.22,3648.0
2020-11-19 14:40:00,273.29,273.35,272.91,272.97,4978.0,273.29,273.35,272.91,272.97,4978.0
2020-11-19 14:50:00,272.84,273.36,272.24,273.36,11858.0,272.84,273.36,272.24,273.36,11858.0
2020-11-19 15:00:00,272.99,272.99,272.21,272.37,6779.0,272.99,272.99,272.21,272.37,6779.0
2020-11-19 15:10:00,272.49,272.72,272.2,272.71,7401.0,272.49,272.72,272.2,272.71,7401.0
2020-11-19 15:20:00,272.59,272.59,271.93,272.16,9951.0,272.59,272.59,271.93,272.16,9951.0
2020-11-19 15:30:00,272.27,272.7,271.76,272.35,12207.0,272.27,272.7,271.76,272.35,12207.0
2020-11-19 15:40:00,272.44,272.48,272.04,272.35,17205.0,272.44,272.48,272.04,272.35,17205.0
2020-11-19 15:50:00,272.54,272.84,272.26,272.57,53207.0,272.54,272.84,272.26,272.57,53207.0
2020-11-20 09:30:00,272.58,274.09,271.61,271.84,19548.0,272.58,274.09,271.61,271.84,19548.0
2020-11-20 09:40:00,272.08,273.46,271.85,273.0,10038.0,272.08,273.46,271.85,273.0,10038.0
2020-11-20 09:50:00,272.62,273.55,271.37,272.79,12761.0,272.62,273.55,271.37,272.79,12761.0
2020-11-20 10:00:00,272.95,272.95,271.69,272.25,8048.0,272.95,272.95,271.69,272.25,8048.0
2020-11-20 10:10:00,272.74,273.67,271.91,273.12,5289.0,272.74,273.67,271.91,273.12,5289.0
2020-11-20 10:20:00,273.99,274.18,273.39,273.83,10286.0,273.99,274.18,273.39,273.83,10286.0
2020-11-20 10:30:00,273.5,275.1,273.5,275.1,9245.0,273.5,275.1,273.5,275.1,9245.0
2020-11-20 10:40:00,275.13,275.13,274.35,274.63,5641.0,275.13,275.13,274.35,274.63,5641.0
2020-11-20 10:50:00,274.43,275.23,274.02,275.23,7586.0,274.43,275.23,274.02,275.23,7586.0
2020-11-20 11:00:00,274.97,275.53,274.89,275.52,2557.0,274.97,275.53,274.89,275.52,2557.0
2020-11-20 11:10:00,275.57,275.58,274.86,275.01,2455.0,275.57,275.58,274.86,275.01,2455.0
2020-11-20 11:20:00,275.0,275.54,274.97,275.33,2112.0,275.0,275.54,274.97,275.33,2112.0
2020-11-20 11:30:00,274.82,275.31,274.59,275.31,7508.0,274.82,275.31,274.59,275.31,7508.0
2020-11-20 11:40:00,275.18,275.18,274.67,274.85,7246.0,275.18,275.18,274.67,274.85,7246.0
2020-11-20 11:50:00,274.5,274.5,274.03,274.43,3389.0,274.5,274.5,274.03,274.43,3389.0
2020-11-20 12:00:00,274.39,274.91,274.38,274.91,1000.0,274.39,274.91,274.38,274.91,1000.0
2020-11-20 12:10:00,274.84,274.99,273.98,274.71,3760.0,274.84,274.99,273.98,274.71,3760.0
2020-11-20 12:20:00,274.7,275.1,274.39,275.1,2496.0,274.7,275.1,274.39,275.1,2496.0
2020-11-20 12:30:00,274.94,275.03,274.69,275.0,2601.0,274.94,275.03,274.69,275.0,2601.0
2020-11-20 12:40:00,274.71,275.23,274.7,275.02,2759.0,274.71,275.23,274.7,275.02,2759.0
2020-11-20 12:50:00,275.07,275.2,274.91,275.01,4033.0,275.07,275.2,274.91,275.01,4033.0
2020-11-20 13:00:00,275.01,275.01,274.35,274.94,4347.0,275.01,275.01,274.35,274.94,4347.0
2020-11-20 13:10:00,274.7,275.1,274.49,275.01,1858.0,274.7,275.1,274.49,275.01,1858.0
2020-11-20 13:20:00,275.01,275.5,274.96,275.42,9346.0,275.01,275.5,274.96,275.42,9346.0
2020-11-20 13:30:00,275.39,276.04,275.26,275.97,5930.0,275.39,276.04,275.26,275.97,5930.0
2020-11-20 13:40:00,275.98,275.98,275.26,275.41,6260.0,275.98,275.98,275.26,275.41,6260.0
2020-11-20 13:50:00,275.52,275.73,275.2,275.42,3601.0,275.52,275.73,275.2,275.42,3601.0
2020-11-20 14:00:00,275.23,275.42,275.03,275.25,5853.0,275.23,275.42,275.03,275.25,5853.0
2020-11-20 14:10:00,275.02,275.2,274.93,275.05,3941.0,275.02,275.2,274.93,275.05,3941.0
2020-11-20 14:20:00,275.07,275.36,274.98,275.32,2689.0,275.07,275.36,274.98,275.32,2689.0
2020-11-20 14:30:00,275.25,275.74,275.15,275.72,4997.0,275.25,275.74,275.15,275.72,4997.0
2020-11-20 14:40:00,275.5,275.76,275.35,275.64,4639.0,275.5,275.76,275.35,275.64,4639.0
2020-11-20 14:50:00,275.74,275.74,275.28,275.37,3218.0,275.74,275.74,275.28,275.37,3218.0
2020-11-20 15:00:00,275.38,275.66,275.24,275.44,8290.0,275.38,275.66,275.24,275.44,8290.0
2020-11-20 15:10:00,275.27,275.34,274.41,274.41,8780.0,275.27,275.34,274.41,274.41,8780.0
2020-11-20 15:20:00,274.42,274.95,274.14,274.71,6265.0,274.42,274.95,274.14,274.71,6265.0
2020-11-20 15:30:00,274.69,275.15,274.38,275.14,4481.0,274.69,275.15,274.38,275.14,4481.0
2020-11-20 15:40:00,275.05,275.23,274.71,274.94,13444.0,275.05,275.23,274.71,274.94,13444.0
2020-11-20 15:50:00,274.82,275.1,274.25,274.25,90890.0,274.82,275.1,274.25,274.25,90890.0
2020-11-23 09:30:00,275.57,277.7,274.65,275.0,36597.0,275.57,277.7,274.65,275.0,36597.0
2020-11-23 09:40:00,274.99,276.67,274.25,276.42,11322.0,274.99,276.67,274.25,276.42,11322.0
2020-11-23 09:50:00,276.06,276.46,275.22,275.9,15614.0,276.06,276.46,275.22,275.9,15614.0
2020-11-23 10:00:00,275.71,276.27,272.6,273.2,33809.0,275.71,276.27,272.6,273.2,33809.0
2020-11-23 10:10:00,272.98,273.75,272.5,273.6,78416.0,272.98,273.75,272.5,273.6,78416.0
2020-11-23 10:20:00,273.65,274.02,272.59,273.1,99603.0,273.65,274.02,272.59,273.1,99603.0
2020-11-23 10:30:00,273.13,273.94,271.78,272.33,35434.0,273.13,273.94,271.78,272.33,35434.0
2020-11-23 10:40:00,272.2,272.61,271.55,271.96,18870.0,272.2,272.61,271.55,271.96,18870.0
2020-11-23 10:50:00,271.96,272.55,271.7,272.39,11895.0,271.96,272.55,271.7,272.39,11895.0
2020-11-23 11:00:00,271.89,272.26,271.51,271.99,19382.0,271.89,272.26,271.51,271.99,19382.0
2020-11-23 11:10:00,271.78,271.89,270.5,271.25,62754.0,271.78,271.89,270.5,271.25,62754.0
2020-11-23 11:20:00,271.22,271.75,271.08,271.25,17343.0,271.22,271.75,271.08,271.25,17343.0
2020-11-23 11:30:00,271.25,271.86,271.1,271.72,10369.0,271.25,271.86,271.1,271.72,10369.0
2020-11-23 11:40:00,271.49,271.57,271.0,271.43,11912.0,271.49,271.57,271.0,271.43,11912.0
2020-11-23 11:50:00,271.28,271.78,271.0,271.68,10381.0,271.28,271.78,271.0,271.68,10381.0
2020-11-23 12:00:00,271.41,271.7,271.15,271.26,12372.0,271.41,271.7,271.15,271.26,12372.0
2020-11-23 12:10:00,271.26,271.78,271.21,271.33,8949.0,271.26,271.78,271.21,271.33,8949.0
2020-11-23 12:20:00,271.36,271.57,271.27,271.36,5499.0,271.36,271.57,271.27,271.36,5499.0
2020-11-23 12:30:00,271.28,271.38,271.16,271.21,14908.0,271.28,271.38,271.16,271.21,14908.0
2020-11-23 12:40:00,271.25,271.43,271.0,271.3,23983.0,271.25,271.43,271.0,271.3,23983.0
2020-11-23 12:50:00,271.25,271.49,271.2,271.24,7040.0,271.25,271.49,271.2,271.24,7040.0
2020-11-23 13:00:00,271.41,271.63,271.25,271.53,3967.0,271.41,271.63,271.25,271.53,3967.0
2020-11-23 13:10:00,271.53,271.58,271.17,271.39,5809.0,271.53,271.58,271.17,271.39,5809.0
2020-11-23 13:20:00,271.25,271.5,271.24,271.42,10060.0,271.25,271.5,271.24,271.42,10060.0
2020-11-23 13:30:00,271.31,271.55,271.11,271.51,9758.0,271.31,271.55,271.11,271.51,9758.0
2020-11-23 13:40:00,271.42,271.78,271.31,271.48,7199.0,271.42,271.78,271.31,271.48,7199.0
2020-11-23 13:50:00,271.28,271.48,271.11,271.4,23989.0,271.28,271.48,271.11,271.4,23989.0
2020-11-23 14:00:00,271.32,271.5,271.14,271.42,8598.0,271.32,271.5,271.14,271.42,8598.0
2020-11-23 14:10:00,271.42,272.21,271.42,271.79,7248.0,271.42,272.21,271.42,271.79,7248.0
2020-11-23 14:20:00,271.55,271.76,271.37,271.48,4780.0,271.55,271.76,271.37,271.48,4780.0
2020-11-23 14:30:00,271.42,271.65,271.28,271.41,5749.0,271.42,271.65,271.28,271.41,5749.0
2020-11-23 14:40:00,271.53,271.53,271.21,271.25,14518.0,271.53,271.53,271.21,271.25,14518.0
2020-11-23 14:50:00,271.24,271.94,271.2,271.69,21670.0,271.24,271.94,271.2,271.69,21670.0
2020-11-23 15:00:00,271.72,272.33,271.51,272.1,16855.0,271.72,272.33,271.51,272.1,16855.0
2020-11-23 15:10:00,272.1,272.29,271.68,272.05,8818.0,272.1,272.29,271.68,272.05,8818.0
2020-11-23 15:20:00,272.05,272.6,271.75,271.93,14893.0,272.05,272.6,271.75,271.93,14893.0
2020-11-23 15:30:00,272.09,272.23,271.46,271.63,13270.0,272.09,272.23,271.46,271.63,13270.0
2020-11-23 15:40:00,271.69,271.91,271.61,271.86,25207.0,271.69,271.91,271.61,271.86,25207.0
2020-11-23 15:50:00,271.97,272.36,271.5,272.0,79032.0,271.97,272.36,271.5,272.0,79032.0
2020-11-24 09:30:00,270.49,272.76,269.97,271.68,82375.0,270.49,272.76,269.97,271.68,82375.0
2020-11-24 09:40:00,271.64,272.95,268.59,268.92,76790.0,271.64,272.95,268.59,268.92,76790.0
2020-11-24 09:50:00,268.39,270.0,268.39,268.99,15695.0,268.39,270.0,268.39,268.99,15695.0
2020-11-24 10:00:00,268.97,269.03,265.66,266.46,22405.0,268.97,269.03,265.66,266.46,22405.0
2020-11-24 10:10:00,266.31,267.58,265.01,265.75,45197.0,266.31,267.58,265.01,265.75,45197.0
2020-11-24 10:20:00,265.63,265.71,263.61,265.13,16457.0,265.63,265.71,263.61,265.13,16457.0
2020-11-24 10:30:00,264.83,265.95,264.44,265.2,10590.0,264.83,265.95,264.44,265.2,10590.0
2020-11-24 10:40:00,265.36,266.0,264.71,265.31,10985.0,265.36,266.0,264.71,265.31,10985.0
2020-11-24 10:50:00,265.1,265.66,264.85,265.42,10689.0,265.1,265.66,264.85,265.42,10689.0
2020-11-24 11:00:00,265.4,266.16,265.4,265.41,4335.0,265.4,266.16,265.4,265.41,4335.0
2020-11-24 11:10:00,266.0,266.14,265.59,265.8,4561.0,266.0,266.14,265.59,265.8,4561.0
2020-11-24 11:20:00,265.71,265.75,265.1,265.19,6681.0,265.71,265.75,265.1,265.19,6681.0
2020-11-24 11:30:00,265.1,266.05,264.95,265.31,18470.0,265.1,266.05,264.95,265.31,18470.0
2020-11-24 11:40:00,265.34,265.34,264.54,264.75,9590.0,265.34,265.34,264.54,264.75,9590.0
2020-11-24 11:50:00,264.75,265.17,264.25,264.73,32352.0,264.75,265.17,264.25,264.73,32352.0
2020-11-24 12:00:00,264.86,265.17,264.31,265.09,38750.0,264.86,265.17,264.31,265.09,38750.0
2020-11-24 12:10:00,264.98,265.16,264.69,265.04,13564.0,264.98,265.16,264.69,265.04,13564.0
2020-11-24 12:20:00,264.89,265.4,264.89,265.25,13520.0,264.89,265.4,264.89,265.25,13520.0
2020-11-24 12:30:00,265.13,265.45,264.85,265.2,19908.0,265.13,265.45,264.85,265.2,19908.0
2020-11-24 12:40:00,265.16,265.32,264.96,265.11,31867.0,265.16,265.32,264.96,265.11,31867.0
2020-11-24 12:50:00,265.07,265.34,264.52,265.25,36816.0,265.07,265.34,264.52,265.25,36816.0
2020-11-24 13:00:00,265.13,265.63,265.1,265.63,7049.0,265.13,265.63,265.1,265.63,7049.0
2020-11-24 13:10:00,265.7,265.7,265.15,265.27,8470.0,265.7,265.7,265.15,265.27,8470.0
2020-11-24 13:20:00,265.28,265.46,265.12,265.35,13242.0,265.28,265.46,265.12,265.35,13242.0
2020-11-24 13:30:00,265.43,265.79,265.31,265.67,8818.0,265.43,265.79,265.31,265.67,8818.0
2020-11-24 13:40:00,265.67,265.86,265.57,265.75,8006.0,265.67,265.86,265.57,265.75,8006.0
2020-11-24 13:50:00,265.85,265.86,265.47,265.86,21811.0,265.85,265.86,265.47,265.86,21811.0
2020-11-24 14:00:00,265.91,265.92,265.5,265.9,23762.0,265.91,265.92,265.5,265.9,23762.0
2020-11-24 14:10:00,265.9,265.9,265.64,265.87,14901.0,265.9,265.9,265.64,265.87,14901.0
2020-11-24 14:20:00,265.87,265.89,265.53,265.75,18093.0,265.87,265.89,265.53,265.75,18093.0
2020-11-24 14:30:00,265.77,265.88,265.56,265.77,18751.0,265.77,265.88,265.56,265.77,18751.0
2020-11-24 14:40:00,265.92,265.92,265.56,265.8,21584.0,265.92,265.92,265.56,265.8,21584.0
2020-11-24 14:50:00,265.77,265.91,265.7,265.9,12439.0,265.77,265.91,265.7,265.9,12439.0
2020-11-24 15:00:00,265.82,265.9,264.32,264.51,32409.0,265.82,265.9,264.32,264.51,32409.0
2020-11-24 15:10:00,264.59,264.99,264.35,264.52,14726.0,264.59,264.99,264.35,264.52,14726.0
2020-11-24 15:20:00,264.55,265.26,264.52,265.2,21097.0,264.55,265.26,264.52,265.2,21097.0
2020-11-24 15:30:00,265.2,265.77,265.11,265.47,27265.0,265.2,265.77,265.11,265.47,27265.0
2020-11-24 15:40:00,265.55,265.6,265.33,265.34,33090.0,265.55,265.6,265.33,265.34,33090.0
2020-11-24 15:50:00,265.3,265.99,265.29,265.63,69059.0,265.3,265.99,265.29,265.63,69059.0
2020-11-25 09:30:00,268.44,271.0,267.95,271.0,24241.0,268.44,271.0,267.95,271.0,24241.0
2020-11-25 09:40:00,271.11,271.57,268.32,268.38,9427.0,271.11,271.57,268.32,268.38,9427.0
2020-11-25 09:50:00,268.4,270.18,268.02,269.94,12591.0,268.4,270.18,268.02,269.94,12591.0
2020-11-25 10:00:00,269.61,270.33,268.07,268.75,7060.0,269.61,270.33,268.07,268.75,7060.0
2020-11-25 10:10:00,268.96,269.36,268.14,269.36,8457.0,268.96,269.36,268.14,269.36,8457.0
2020-11-25 10:20:00,269.03,269.03,267.62,267.81,13131.0,269.03,269.03,267.62,267.81,13131.0
2020-11-25 10:30:00,267.98,268.28,267.5,267.83,3231.0,267.98,268.28,267.5,267.83,3231.0
2020-11-25 10:40:00,267.84,268.15,267.21,267.8,12669.0,267.84,268.15,267.21,267.8,12669.0
2020-11-25 10:50:00,267.9,267.9,266.6,266.62,25038.0,267.9,267.9,266.6,266.62,25038.0
2020-11-25 11:00:00,266.75,267.42,266.41,266.79,10754.0,266.75,267.42,266.41,266.79,10754.0
2020-11-25 11:10:00,266.31,267.28,266.31,266.81,6312.0,266.31,267.28,266.31,266.81,6312.0
2020-11-25 11:20:00,266.79,267.4,266.2,267.4,8028.0,266.79,267.4,266.2,267.4,8028.0
2020-11-25 11:30:00,266.9,267.57,266.9,267.06,6109.0,266.9,267.57,266.9,267.06,6109.0
2020-11-25 11:40:00,266.8,267.1,266.16,266.64,15215.0,266.8,267.1,266.16,266.64,15215.0
2020-11-25 11:50:00,266.79,267.05,266.51,266.6,7244.0,266.79,267.05,266.51,266.6,7244.0
2020-11-25 12:00:00,266.7,267.18,265.43,265.75,15013.0,266.7,267.18,265.43,265.75,15013.0
2020-11-25 12:10:00,265.62,266.25,265.54,266.25,5731.0,265.62,266.25,265.54,266.25,5731.0
2020-11-25 12:20:00,266.28,266.45,266.02,266.42,5042.0,266.28,266.45,266.02,266.42,5042.0
2020-11-25 12:30:00,266.46,266.68,266.19,266.66,5978.0,266.46,266.68,266.19,266.66,5978.0
2020-11-25 12:40:00,266.66,266.94,266.22,266.22,6674.0,266.66,266.94,266.22,266.22,6674.0
2020-11-25 12:50:00,266.1,266.7,266.0,266.69,4604.0,266.1,266.7,266.0,266.69,4604.0
2020-11-25 13:00:00,266.52,267.37,266.29,267.36,8927.0,266.52,267.37,266.29,267.36,8927.0
2020-11-25 13:10:00,267.29,267.89,267.0,267.87,11965.0,267.29,267.89,267.0,267.87,11965.0
2020-11-25 13:20:00,267.61,267.8,267.32,267.8,5603.0,267.61,267.8,267.32,267.8,5603.0
2020-11-25 13:30:00,267.88,268.2,267.77,267.91,6817.0,267.88,268.2,267.77,267.91,6817.0
2020-11-25 13:40:00,267.84,268.43,267.65,268.32,4297.0,267.84,268.43,267.65,268.32,4297.0
2020-11-25 13:50:00,268.33,268.8,268.31,268.55,9600.0,268.33,268.8,268.31,268.55,9600.0
2020-11-25 14:00:00,268.37,268.37,267.6,267.6,2205.0,268.37,268.37,267.6,267.6,2205.0
2020-11-25 14:10:00,267.78,268.24,267.48,268.24,10078.0,267.78,268.24,267.48,268.24,10078.0
2020-11-25 14:20:00,268.12,268.24,267.41,267.41,14692.0,268.12,268.24,267.41,267.41,14692.0
2020-11-25 14:30:00,267.41,267.78,267.3,267.59,4544.0,267.41,267.78,267.3,267.59,4544.0
2020-11-25 14:40:00,267.68,267.78,267.27,267.27,12407.0,267.68,267.78,267.27,267.27,12407.0
2020-11-25 14:50:00,267.35,267.81,267.35,267.59,8491.0,267.35,267.81,267.35,267.59,8491.0
2020-11-25 15:00:00,267.68,267.79,267.47,267.77,10617.0,267.68,267.79,267.47,267.77,10617.0
2020-11-25 15:10:00,267.85,268.13,267.57,268.02,12801.0,267.85,268.13,267.57,268.02,12801.0
2020-11-25 15:20:00,268.1,268.12,267.65,268.01,4064.0,268.1,268.12,267.65,268.01,4064.0
2020-11-25 15:30:00,268.14,268.4,267.73,268.25,14432.0,268.14,268.4,267.73,268.25,14432.0
2020-11-25 15:40:00,268.01,268.67,267.67,267.68,25257.0,268.01,268.67,267.67,267.68,25257.0
2020-11-25 15:50:00,267.68,268.39,267.68,268.39,25770.0,267.68,268.39,267.68,268.39,25770.0
2020-11-27 09:30:00,268.69,269.71,265.51,266.13,39568.0,268.69,269.71,265.51,266.13,39568.0
2020-11-27 09:40:00,266.01,269.17,265.41,267.03,21343.0,266.01,269.17,265.41,267.03,21343.0
2020-11-27 09:50:00,267.31,269.94,267.26,269.7,22056.0,267.31,269.94,267.26,269.7,22056.0
2020-11-27 10:00:00,269.75,271.39,268.56,270.51,24817.0,269.75,271.39,268.56,270.51,24817.0
2020-11-27 10:10:00,271.0,273.28,270.6,273.19,17842.0,271.0,273.28,270.6,273.19,17842.0
2020-11-27 10:20:00,273.0,273.84,272.42,272.56,19826.0,273.0,273.84,272.42,272.56,19826.0
2020-11-27 10:30:00,272.76,275.63,272.76,275.22,28667.0,272.76,275.63,272.76,275.22,28667.0
2020-11-27 10:40:00,275.35,275.35,274.0,274.69,18542.0,275.35,275.35,274.0,274.69,18542.0
2020-11-27 10:50:00,274.29,274.89,274.2,274.65,17372.0,274.29,274.89,274.2,274.65,17372.0
2020-11-27 11:00:00,274.55,275.2,273.12,274.78,13202.0,274.55,275.2,273.12,274.78,13202.0
2020-11-27 11:10:00,274.83,275.7,274.62,275.7,59823.0,274.83,275.7,274.62,275.7,59823.0
2020-11-27 11:20:00,275.86,275.86,274.51,275.43,20337.0,275.86,275.86,274.51,275.43,20337.0
2020-11-27 11:30:00,275.41,276.33,275.41,276.1,14263.0,275.41,276.33,275.41,276.1,14263.0
2020-11-27 11:40:00,276.18,276.59,274.75,274.75,14300.0,276.18,276.59,274.75,274.75,14300.0
2020-11-27 11:50:00,275.06,276.51,274.78,275.47,12702.0,275.06,276.51,274.78,275.47,12702.0
2020-11-27 12:00:00,275.22,275.5,274.21,274.22,17834.0,275.22,275.5,274.21,274.22,17834.0
2020-11-27 12:10:00,274.15,274.58,274.0,274.08,13768.0,274.15,274.58,274.0,274.08,13768.0
2020-11-27 12:20:00,274.12,275.64,273.9,275.64,21035.0,274.12,275.64,273.9,275.64,21035.0
2020-11-27 12:30:00,275.44,276.39,274.99,276.39,21102.0,275.44,276.39,274.99,276.39,21102.0
2020-11-27 12:40:00,276.4,276.5,275.58,275.81,34128.0,276.4,276.5,275.58,275.81,34128.0
2020-11-27 12:50:00,275.77,276.87,275.69,276.62,33253.0,275.77,276.87,275.69,276.62,33253.0
2020-11-30 09:30:00,277.0,279.75,277.0,278.77,33799.0,277.0,279.75,277.0,278.77,33799.0
2020-11-30 09:40:00,279.21,279.51,277.1,277.51,20679.0,279.21,279.51,277.1,277.51,20679.0
2020-11-30 09:50:00,277.3,279.3,276.74,278.32,21132.0,277.3,279.3,276.74,278.32,21132.0
2020-11-30 10:00:00,278.51,278.7,277.23,277.23,12739.0,278.51,278.7,277.23,277.23,12739.0
2020-11-30 10:10:00,277.2,278.41,276.79,277.28,27752.0,277.2,278.41,276.79,277.28,27752.0
2020-11-30 10:20:00,277.49,277.98,276.63,277.19,14180.0,277.49,277.98,276.63,277.19,14180.0
2020-11-30 10:30:00,277.15,277.15,274.71,274.99,24537.0,277.15,277.15,274.71,274.99,24537.0
2020-11-30 10:40:00,274.78,275.15,273.4,275.02,15544.0,274.78,275.15,273.4,275.02,15544.0
2020-11-30 10:50:00,275.21,275.88,275.0,275.32,29614.0,275.21,275.88,275.0,275.32,29614.0
2020-11-30 11:00:00,275.28,275.44,274.32,275.03,5892.0,275.28,275.44,274.32,275.03,5892.0
2020-11-30 11:10:00,275.17,276.32,275.03,276.25,6769.0,275.17,276.32,275.03,276.25,6769.0
2020-11-30 11:20:00,276.38,276.68,275.79,276.32,7004.0,276.38,276.68,275.79,276.32,7004.0
2020-11-30 11:30:00,276.22,276.95,275.37,276.85,6388.0,276.22,276.95,275.37,276.85,6388.0
2020-11-30 11:40:00,276.81,277.32,276.57,277.06,8570.0,276.81,277.32,276.57,277.06,8570.0
2020-11-30 11:50:00,277.06,277.99,276.85,277.18,8247.0,277.06,277.99,276.85,277.18,8247.0
2020-11-30 12:00:00,277.41,277.41,276.51,276.62,6102.0,277.41,277.41,276.51,276.62,6102.0
2020-11-30 12:10:00,276.62,277.24,276.29,277.01,7349.0,276.62,277.24,276.29,277.01,7349.0
2020-11-30 12:20:00,276.99,276.99,276.26,276.76,5889.0,276.99,276.99,276.26,276.76,5889.0
2020-11-30 12:30:00,276.88,276.92,276.28,276.54,4844.0,276.88,276.92,276.28,276.54,4844.0
2020-11-30 12:40:00,276.56,277.08,276.47,276.68,3054.0,276.56,277.08,276.47,276.68,3054.0
2020-11-30 12:50:00,276.54,276.69,276.33,276.6,4514.0,276.54,276.69,276.33,276.6,4514.0
2020-11-30 13:00:00,276.67,276.86,276.61,276.69,2469.0,276.67,276.86,276.61,276.69,2469.0
2020-11-30 13:10:00,276.74,276.97,276.55,276.69,3733.0,276.74,276.97,276.55,276.69,3733.0
2020-11-30 13:20:00,276.86,277.38,276.68,276.91,5429.0,276.86,277.38,276.68,276.91,5429.0
2020-11-30 13:30:00,277.04,277.34,276.78,276.92,4613.0,277.04,277.34,276.78,276.92,4613.0
2020-11-30 13:40:00,277.11,277.62,276.98,277.43,4830.0,277.11,277.62,276.98,277.43,4830.0
2020-11-30 13:50:00,277.41,277.65,277.08,277.08,5506.0,277.41,277.65,277.08,277.08,5506.0
2020-11-30 14:00:00,276.94,277.32,276.83,277.26,4177.0,276.94,277.32,276.83,277.26,4177.0
2020-11-30 14:10:00,277.33,277.82,277.24,277.24,13454.0,277.33,277.82,277.24,277.24,13454.0
2020-11-30 14:20:00,277.45,277.76,277.38,277.5,4081.0,277.45,277.76,277.38,277.5,4081.0
2020-11-30 14:30:00,277.57,277.63,277.17,277.36,7451.0,277.57,277.63,277.17,277.36,7451.0
2020-11-30 14:40:00,277.43,277.45,276.94,277.33,6678.0,277.43,277.45,276.94,277.33,6678.0
2020-11-30 14:50:00,277.22,277.25,276.83,277.09,5983.0,277.22,277.25,276.83,277.09,5983.0
2020-11-30 15:00:00,277.09,277.19,275.8,275.94,19647.0,277.09,277.19,275.8,275.94,19647.0
2020-11-30 15:10:00,275.84,276.16,274.74,274.98,21652.0,275.84,276.16,274.74,274.98,21652.0
2020-11-30 15:20:00,275.08,275.29,274.32,274.55,22103.0,275.08,275.29,274.32,274.55,22103.0
2020-11-30 15:30:00,274.35,276.74,274.16,276.69,22681.0,274.35,276.74,274.16,276.69,22681.0
2020-11-30 15:40:00,276.47,277.25,276.33,276.94,22490.0,276.47,277.25,276.33,276.94,22490.0
2020-11-30 15:50:00,277.02,277.54,276.67,277.1,79014.0,277.02,277.54,276.67,277.1,79014.0
2020-12-01 09:30:00,279.71,280.66,279.31,279.87,121141.0,279.71,280.66,279.31,279.87,121141.0
2020-12-01 09:40:00,279.49,280.7,277.81,280.13,57490.0,279.49,280.7,277.81,280.13,57490.0
2020-12-01 09:50:00,280.55,280.87,279.0,280.46,112834.0,280.55,280.87,279.0,280.46,112834.0
2020-12-01 10:00:00,280.87,281.17,279.6,280.55,51166.0,280.87,281.17,279.6,280.55,51166.0
2020-12-01 10:10:00,280.43,281.98,280.2,281.32,44700.0,280.43,281.98,280.2,281.32,44700.0
2020-12-01 10:20:00,281.09,282.24,279.6,279.95,36720.0,281.09,282.24,279.6,279.95,36720.0
2020-12-01 10:30:00,279.73,279.93,278.36,279.0,98511.0,279.73,279.93,278.36,279.0,98511.0
2020-12-01 10:40:00,278.38,279.3,278.18,278.98,38584.0,278.38,279.3,278.18,278.98,38584.0
2020-12-01 10:50:00,279.0,279.5,278.47,279.21,34880.0,279.0,279.5,278.47,279.21,34880.0
2020-12-01 11:00:00,279.43,280.28,279.0,279.75,33834.0,279.43,280.28,279.0,279.75,33834.0
2020-12-01 11:10:00,279.76,280.25,279.6,279.61,14069.0,279.76,280.25,279.6,279.61,14069.0
2020-12-01 11:20:00,279.72,281.51,279.59,280.2,25762.0,279.72,281.51,279.59,280.2,25762.0
2020-12-01 11:30:00,280.27,281.04,279.6,280.0,19965.0,280.27,281.04,279.6,280.0,19965.0
2020-12-01 11:40:00,280.01,280.75,279.78,280.67,26166.0,280.01,280.75,279.78,280.67,26166.0
2020-12-01 11:50:00,280.85,280.95,280.4,280.4,11326.0,280.85,280.95,280.4,280.4,11326.0
2020-12-01 12:00:00,280.42,280.77,279.15,279.65,18377.0,280.42,280.77,279.15,279.65,18377.0
2020-12-01 12:10:00,279.62,279.77,279.31,279.44,10793.0,279.62,279.77,279.31,279.44,10793.0
2020-12-01 12:20:00,279.53,279.8,279.17,279.18,28733.0,279.53,279.8,279.17,279.18,28733.0
2020-12-01 12:30:00,279.07,279.88,279.07,279.55,28058.0,279.07,279.88,279.07,279.55,28058.0
2020-12-01 12:40:00,279.6,280.34,279.34,279.81,32658.0,279.6,280.34,279.34,279.81,32658.0
2020-12-01 12:50:00,279.81,280.89,279.72,280.68,19869.0,279.81,280.89,279.72,280.68,19869.0
2020-12-01 13:00:00,280.88,281.76,280.79,281.25,39105.0,280.88,281.76,280.79,281.25,39105.0
2020-12-01 13:10:00,281.4,281.51,280.97,281.21,11278.0,281.4,281.51,280.97,281.21,11278.0
2020-12-01 13:20:00,281.15,281.59,280.71,281.56,17621.0,281.15,281.59,280.71,281.56,17621.0
2020-12-01 13:30:00,281.7,282.95,281.58,282.37,13904.0,281.7,282.95,281.58,282.37,13904.0
2020-12-01 13:40:00,282.34,283.74,282.17,283.68,22862.0,282.34,283.74,282.17,283.68,22862.0
2020-12-01 13:50:00,283.68,283.92,282.28,282.58,39881.0,283.68,283.92,282.28,282.58,39881.0
2020-12-01 14:00:00,282.49,283.5,282.48,283.44,14383.0,282.49,283.5,282.48,283.44,14383.0
2020-12-01 14:10:00,283.42,284.77,283.3,284.34,24866.0,283.42,284.77,283.3,284.34,24866.0
2020-12-01 14:20:00,284.4,284.47,283.2,283.73,32926.0,284.4,284.47,283.2,283.73,32926.0
2020-12-01 14:30:00,283.71,283.71,282.72,283.23,25564.0,283.71,283.71,282.72,283.23,25564.0
2020-12-01 14:40:00,283.19,283.63,282.89,283.32,12759.0,283.19,283.63,282.89,283.32,12759.0
2020-12-01 14:50:00,283.3,283.45,282.82,282.94,43263.0,283.3,283.45,282.82,282.94,43263.0
2020-12-01 15:00:00,282.99,283.12,282.54,282.74,21280.0,282.99,283.12,282.54,282.74,21280.0
2020-12-01 15:10:00,282.67,284.36,282.62,283.69,34126.0,282.67,284.36,282.62,283.69,34126.0
2020-12-01 15:20:00,283.95,284.77,283.67,284.67,26719.0,283.95,284.77,283.67,284.67,26719.0
2020-12-01 15:30:00,284.5,284.72,283.73,283.89,40417.0,284.5,284.72,283.73,283.89,40417.0
2020-12-01 15:40:00,284.02,284.42,283.57,284.02,45898.0,284.02,284.42,283.57,284.02,45898.0
2020-12-01 15:50:00,283.98,284.96,283.76,284.13,103140.0,283.98,284.96,283.76,284.13,103140.0
2020-12-02 09:30:00,272.0,272.34,256.27,261.53,275956.0,272.0,272.34,256.27,261.53,275956.0
2020-12-02 09:40:00,262.05,263.95,255.32,258.68,169011.0,262.05,263.95,255.32,258.68,169011.0
2020-12-02 09:50:00,258.69,264.88,258.19,262.74,287330.0,258.69,264.88,258.19,262.74,287330.0
2020-12-02 10:00:00,262.8,266.5,261.16,266.5,216775.0,262.8,266.5,261.16,266.5,216775.0
2020-12-02 10:10:00,266.35,266.35,263.95,264.1,121345.0,266.35,266.35,263.95,264.1,121345.0
2020-12-02 10:20:00,264.08,266.31,264.06,265.35,115155.0,264.08,266.31,264.06,265.35,115155.0
2020-12-02 10:30:00,265.23,265.66,264.66,265.28,83698.0,265.23,265.66,264.66,265.28,83698.0
2020-12-02 10:40:00,265.28,268.31,265.16,268.23,113000.0,265.28,268.31,265.16,268.23,113000.0
2020-12-02 10:50:00,268.24,269.56,267.41,269.38,168188.0,268.24,269.56,267.41,269.38,168188.0
2020-12-02 11:00:00,269.38,272.0,268.48,271.63,100723.0,269.38,272.0,268.48,271.63,100723.0
2020-12-02 11:10:00,271.63,272.61,270.18,271.51,57066.0,271.63,272.61,270.18,271.51,57066.0
2020-12-02 11:20:00,271.37,273.22,271.01,272.9,32566.0,271.37,273.22,271.01,272.9,32566.0
2020-12-02 11:30:00,273.1,273.25,271.43,272.52,55048.0,273.1,273.25,271.43,272.52,55048.0
2020-12-02 11:40:00,272.6,275.5,272.51,275.15,51330.0,272.6,275.5,272.51,275.15,51330.0
2020-12-02 11:50:00,275.3,276.27,275.0,276.24,34475.0,275.3,276.27,275.0,276.24,34475.0
2020-12-02 12:00:00,276.37,276.5,275.65,276.01,57670.0,276.37,276.5,275.65,276.01,57670.0
2020-12-02 12:10:00,276.0,276.35,273.23,273.74,54556.0,276.0,276.35,273.23,273.74,54556.0
2020-12-02 12:20:00,273.42,274.18,273.26,273.5,28567.0,273.42,274.18,273.26,273.5,28567.0
2020-12-02 12:30:00,273.45,273.45,272.03,273.29,49395.0,273.45,273.45,272.03,273.29,49395.0
2020-12-02 12:40:00,273.21,274.95,272.97,274.95,41799.0,273.21,274.95,272.97,274.95,41799.0
2020-12-02 12:50:00,274.98,277.0,274.89,276.9,15289.0,274.98,277.0,274.89,276.9,15289.0
2020-12-02 13:00:00,277.0,277.09,276.57,276.62,27767.0,277.0,277.09,276.57,276.62,27767.0
2020-12-02 13:10:00,276.69,277.06,276.11,276.99,22783.0,276.69,277.06,276.11,276.99,22783.0
2020-12-02 13:20:00,277.12,278.13,276.58,276.98,52570.0,277.12,278.13,276.58,276.98,52570.0
2020-12-02 13:30:00,276.87,277.25,276.15,277.0,25782.0,276.87,277.25,276.15,277.0,25782.0
2020-12-02 13:40:00,277.01,277.45,276.8,277.15,21637.0,277.01,277.45,276.8,277.15,21637.0
2020-12-02 13:50:00,277.16,277.22,275.0,275.14,43102.0,277.16,277.22,275.0,275.14,43102.0
2020-12-02 14:00:00,275.01,275.01,272.0,273.05,42138.0,275.01,275.01,272.0,273.05,42138.0
2020-12-02 14:10:00,272.98,275.53,272.85,275.35,26244.0,272.98,275.53,272.85,275.35,26244.0
2020-12-02 14:20:00,275.44,275.91,274.54,275.91,37722.0,275.44,275.91,274.54,275.91,37722.0
2020-12-02 14:30:00,275.96,276.45,275.16,276.41,37829.0,275.96,276.45,275.16,276.41,37829.0
2020-12-02 14:40:00,276.58,276.99,276.05,276.3,37900.0,276.58,276.99,276.05,276.3,37900.0
2020-12-02 14:50:00,276.1,277.17,276.1,276.67,22251.0,276.1,277.17,276.1,276.67,22251.0
2020-12-02 15:00:00,276.74,278.07,276.58,276.9,67562.0,276.74,278.07,276.58,276.9,67562.0
2020-12-02 15:10:00,276.72,277.29,275.82,276.53,19643.0,276.72,277.29,275.82,276.53,19643.0
2020-12-02 15:20:00,276.57,277.2,275.59,275.91,23101.0,276.57,277.2,275.59,275.91,23101.0
2020-12-02 15:30:00,275.96,276.21,274.51,274.82,58362.0,275.96,276.21,274.51,274.82,58362.0
2020-12-02 15:40:00,274.82,274.88,272.35,272.57,73041.0,274.82,274.88,272.35,272.57,73041.0
2020-12-02 15:50:00,272.56,272.94,271.14,272.35,182974.0,272.56,272.94,271.14,272.35,182974.0
2020-12-03 09:30:00,272.99,273.5,270.25,271.69,48894.0,272.99,273.5,270.25,271.69,48894.0
2020-12-03 09:40:00,271.21,271.65,269.73,270.24,31250.0,271.21,271.65,269.73,270.24,31250.0
2020-12-03 09:50:00,270.45,271.53,269.0,270.99,37945.0,270.45,271.53,269.0,270.99,37945.0
2020-12-03 10:00:00,270.82,271.74,270.48,271.73,25840.0,270.82,271.74,270.48,271.73,25840.0
2020-12-03 10:10:00,271.72,274.57,271.72,274.0,18522.0,271.72,274.57,271.72,274.0,18522.0
2020-12-03 10:20:00,274.19,275.07,274.06,274.57,17344.0,274.19,275.07,274.06,274.57,17344.0
2020-12-03 10:30:00,274.5,274.76,273.67,274.28,14529.0,274.5,274.76,273.67,274.28,14529.0
2020-12-03 10:40:00,274.19,275.8,274.19,275.26,10048.0,274.19,275.8,274.19,275.26,10048.0
2020-12-03 10:50:00,275.28,276.03,275.1,275.74,12926.0,275.28,276.03,275.1,275.74,12926.0
2020-12-03 11:00:00,275.71,275.92,274.71,274.71,11031.0,275.71,275.92,274.71,274.71,11031.0
2020-12-03 11:10:00,274.93,276.17,274.87,275.81,9672.0,274.93,276.17,274.87,275.81,9672.0
2020-12-03 11:20:00,275.98,276.5,275.69,276.31,7352.0,275.98,276.5,275.69,276.31,7352.0
2020-12-03 11:30:00,276.24,276.89,276.12,276.89,8739.0,276.24,276.89,276.12,276.89,8739.0
2020-12-03 11:40:00,276.77,276.77,275.85,275.88,5114.0,276.77,276.77,275.85,275.88,5114.0
2020-12-03 11:50:00,275.98,276.85,275.39,276.85,12457.0,275.98,276.85,275.39,276.85,12457.0
2020-12-03 12:00:00,276.82,276.88,276.35,276.54,6066.0,276.82,276.88,276.35,276.54,6066.0
2020-12-03 12:10:00,276.61,277.15,276.11,277.0,14537.0,276.61,277.15,276.11,277.0,14537.0
2020-12-03 12:20:00,276.92,276.96,276.0,276.0,8041.0,276.92,276.96,276.0,276.0,8041.0
2020-12-03 12:30:00,276.0,276.19,274.98,275.14,16433.0,276.0,276.19,274.98,275.14,16433.0
2020-12-03 12:40:00,275.32,275.52,274.89,274.9,3334.0,275.32,275.52,274.89,274.9,3334.0
2020-12-03 12:50:00,274.89,274.89,273.83,274.04,4173.0,274.89,274.89,273.83,274.04,4173.0
2020-12-03 13:00:00,274.05,274.2,273.46,273.56,5336.0,274.05,274.2,273.46,273.56,5336.0
2020-12-03 13:10:00,273.79,274.0,273.48,274.0,7972.0,273.79,274.0,273.48,274.0,7972.0
2020-12-03 13:20:00,274.06,274.24,273.93,274.19,12176.0,274.06,274.24,273.93,274.19,12176.0
2020-12-03 13:30:00,274.07,274.25,273.93,274.04,8617.0,274.07,274.25,273.93,274.04,8617.0
2020-12-03 13:40:00,274.01,274.29,273.8,274.28,7575.0,274.01,274.29,273.8,274.28,7575.0
2020-12-03 13:50:00,274.42,274.64,274.17,274.46,6032.0,274.42,274.64,274.17,274.46,6032.0
2020-12-03 14:00:00,274.51,274.94,274.49,274.75,7605.0,274.51,274.94,274.49,274.75,7605.0
2020-12-03 14:10:00,274.76,274.87,274.61,274.68,6193.0,274.76,274.87,274.61,274.68,6193.0
2020-12-03 14:20:00,274.64,274.89,274.56,274.74,8685.0,274.64,274.89,274.56,274.74,8685.0
2020-12-03 14:30:00,274.76,275.67,274.72,275.64,11059.0,274.76,275.67,274.72,275.64,11059.0
2020-12-03 14:40:00,275.63,275.66,275.23,275.28,6084.0,275.63,275.66,275.23,275.28,6084.0
2020-12-03 14:50:00,275.33,275.37,275.14,275.32,3360.0,275.33,275.37,275.14,275.32,3360.0
2020-12-03 15:00:00,275.17,275.23,274.81,274.84,6192.0,275.17,275.23,274.81,274.84,6192.0
2020-12-03 15:10:00,274.79,275.11,274.69,274.69,9718.0,274.79,275.11,274.69,274.69,9718.0
2020-12-03 15:20:00,274.71,275.0,274.19,274.19,6286.0,274.71,275.0,274.19,274.19,6286.0
2020-12-03 15:30:00,274.26,274.66,274.16,274.45,11488.0,274.26,274.66,274.16,274.45,11488.0
2020-12-03 15:40:00,274.44,274.45,273.71,274.34,15953.0,274.44,274.45,273.71,274.34,15953.0
2020-12-03 15:50:00,274.57,274.64,273.54,273.8,25029.0,274.57,274.64,273.54,273.8,25029.0
2020-12-04 09:30:00,273.83,276.72,272.16,276.72,20541.0,273.83,276.72,272.16,276.72,20541.0
2020-12-04 09:40:00,275.77,275.96,273.21,274.37,8785.0,275.77,275.96,273.21,274.37,8785.0
2020-12-04 09:50:00,274.79,274.84,273.27,274.31,10139.0,274.79,274.84,273.27,274.31,10139.0
2020-12-04 10:00:00,274.2,275.2,273.87,273.98,22699.0,274.2,275.2,273.87,273.98,22699.0
2020-12-04 10:10:00,273.98,274.08,272.74,273.34,16061.0,273.98,274.08,272.74,273.34,16061.0
2020-12-04 10:20:00,273.55,274.13,273.04,273.08,11085.0,273.55,274.13,273.04,273.08,11085.0
2020-12-04 10:30:00,273.09,273.85,272.98,272.99,9961.0,273.09,273.85,272.98,272.99,9961.0
2020-12-04 10:40:00,273.13,273.97,273.0,273.73,10038.0,273.13,273.97,273.0,273.73,10038.0
2020-12-04 10:50:00,273.93,274.23,272.97,273.03,9233.0,273.93,274.23,272.97,273.03,9233.0
2020-12-04 11:00:00,272.97,273.87,272.8,273.85,18900.0,272.97,273.87,272.8,273.85,18900.0
2020-12-04 11:10:00,273.65,274.18,273.63,274.0,12228.0,273.65,274.18,273.63,274.0,12228.0
2020-12-04 11:20:00,274.06,274.61,273.94,274.59,8374.0,274.06,274.61,273.94,274.59,8374.0
2020-12-04 11:30:00,274.84,274.84,273.85,274.47,13586.0,274.84,274.84,273.85,274.47,13586.0
2020-12-04 11:40:00,274.4,274.59,273.72,274.46,5437.0,274.4,274.59,273.72,274.46,5437.0
2020-12-04 11:50:00,274.43,274.6,273.89,274.0,5466.0,274.43,274.6,273.89,274.0,5466.0
2020-12-04 12:00:00,273.92,273.92,272.77,273.63,10941.0,273.92,273.92,272.77,273.63,10941.0
2020-12-04 12:10:00,273.55,274.51,273.55,274.35,9326.0,273.55,274.51,273.55,274.35,9326.0
2020-12-04 12:20:00,274.42,274.91,274.31,274.31,10516.0,274.42,274.91,274.31,274.31,10516.0
2020-12-04 12:30:00,274.47,274.79,274.28,274.52,6804.0,274.47,274.79,274.28,274.52,6804.0
2020-12-04 12:40:00,274.49,274.63,274.18,274.61,6699.0,274.49,274.63,274.18,274.61,6699.0
2020-12-04 12:50:00,274.47,274.71,274.23,274.51,10309.0,274.47,274.71,274.23,274.51,10309.0
2020-12-04 13:00:00,274.59,274.59,273.01,273.39,12135.0,274.59,274.59,273.01,273.39,12135.0
2020-12-04 13:10:00,273.4,273.86,273.37,273.8,10524.0,273.4,273.86,273.37,273.8,10524.0
2020-12-04 13:20:00,273.87,274.03,273.62,273.73,8004.0,273.87,274.03,273.62,273.73,8004.0
2020-12-04 13:30:00,273.59,273.72,272.89,272.89,8394.0,273.59,273.72,272.89,272.89,8394.0
2020-12-04 13:40:00,272.79,272.79,271.64,271.75,15526.0,272.79,272.79,271.64,271.75,15526.0
2020-12-04 13:50:00,271.61,272.27,271.52,272.06,11915.0,271.61,272.27,271.52,272.06,11915.0
2020-12-04 14:00:00,272.24,272.67,272.19,272.63,12281.0,272.24,272.67,272.19,272.63,12281.0
2020-12-04 14:10:00,272.51,273.19,272.11,273.19,8696.0,272.51,273.19,272.11,273.19,8696.0
2020-12-04 14:20:00,273.17,273.18,272.47,272.57,7798.0,273.17,273.18,272.47,272.57,7798.0
2020-12-04 14:30:00,272.67,273.22,272.6,272.85,7546.0,272.67,273.22,272.6,272.85,7546.0
2020-12-04 14:40:00,272.8,273.28,272.63,272.79,8551.0,272.8,273.28,272.63,272.79,8551.0
2020-12-04 14:50:00,272.8,272.8,272.0,272.26,10430.0,272.8,272.8,272.0,272.26,10430.0
2020-12-04 15:00:00,272.18,272.7,272.12,272.56,9693.0,272.18,272.7,272.12,272.56,9693.0
2020-12-04 15:10:00,272.45,272.56,271.92,271.97,8004.0,272.45,272.56,271.92,271.97,8004.0
2020-12-04 15:20:00,272.09,272.56,272.08,272.39,8949.0,272.09,272.56,272.08,272.39,8949.0
2020-12-04 15:30:00,272.39,272.65,271.77,271.77,16293.0,272.39,272.65,271.77,271.77,16293.0
2020-12-04 15:40:00,271.77,272.22,271.4,271.4,15031.0,271.77,272.22,271.4,271.4,15031.0
2020-12-04 15:50:00,271.44,271.99,270.84,271.64,58524.0,271.44,271.99,270.84,271.64,58524.0
2020-12-07 09:40:00,271.72,274.83,271.0,272.88,7582.0,271.72,274.83,271.0,272.88,7582.0
2020-12-07 09:50:00,272.8,273.0,271.83,272.22,7727.0,272.8,273.0,271.83,272.22,7727.0
2020-12-07 10:00:00,271.52,272.75,271.2,271.25,9807.0,271.52,272.75,271.2,271.25,9807.0
2020-12-07 10:10:00,271.44,271.63,270.74,271.17,16138.0,271.44,271.63,270.74,271.17,16138.0
2020-12-07 10:20:00,270.99,273.03,270.98,272.9,9059.0,270.99,273.03,270.98,272.9,9059.0
2020-12-07 10:30:00,272.89,272.92,271.93,272.67,7367.0,272.89,272.92,271.93,272.67,7367.0
2020-12-07 10:40:00,272.8,273.39,272.41,273.08,12217.0,272.8,273.39,272.41,273.08,12217.0
2020-12-07 10:50:00,273.04,273.09,272.45,272.64,4014.0,273.04,273.09,272.45,272.64,4014.0
2020-12-07 11:00:00,272.92,273.43,272.57,273.14,6331.0,272.92,273.43,272.57,273.14,6331.0
2020-12-07 11:10:00,273.19,273.19,271.82,272.02,10342.0,273.19,273.19,271.82,272.02,10342.0
2020-12-07 11:20:00,271.93,272.33,271.59,272.23,13544.0,271.93,272.33,271.59,272.23,13544.0
2020-12-07 11:30:00,272.2,272.34,271.76,271.76,4209.0,272.2,272.34,271.76,271.76,4209.0
2020-12-07 11:40:00,271.81,272.2,271.6,272.13,12987.0,271.81,272.2,271.6,272.13,12987.0
2020-12-07 11:50:00,272.23,272.44,271.33,271.33,4498.0,272.23,272.44,271.33,271.33,4498.0
2020-12-07 12:00:00,271.18,271.48,270.77,270.95,5009.0,271.18,271.48,270.77,270.95,5009.0
2020-12-07 12:10:00,270.87,271.07,270.57,270.93,8758.0,270.87,271.07,270.57,270.93,8758.0
2020-12-07 12:20:00,270.84,271.05,270.55,270.8,6647.0,270.84,271.05,270.55,270.8,6647.0
2020-12-07 12:30:00,270.77,270.78,269.79,270.31,8459.0,270.77,270.78,269.79,270.31,8459.0
2020-12-07 12:40:00,270.38,270.6,270.12,270.5,5525.0,270.38,270.6,270.12,270.5,5525.0
2020-12-07 12:50:00,270.51,270.9,270.49,270.54,5603.0,270.51,270.9,270.49,270.54,5603.0
2020-12-07 13:00:00,270.54,270.62,269.87,270.03,4249.0,270.54,270.62,269.87,270.03,4249.0
2020-12-07 13:10:00,270.03,270.43,270.0,270.19,3817.0,270.03,270.43,270.0,270.19,3817.0
2020-12-07 13:20:00,270.19,270.53,269.79,269.79,4716.0,270.19,270.53,269.79,269.79,4716.0
2020-12-07 13:30:00,269.92,270.29,269.81,270.29,9254.0,269.92,270.29,269.81,270.29,9254.0
2020-12-07 13:40:00,270.42,270.49,269.91,270.37,4699.0,270.42,270.49,269.91,270.37,4699.0
2020-12-07 13:50:00,270.47,270.83,270.28,270.33,7224.0,270.47,270.83,270.28,270.33,7224.0
2020-12-07 14:00:00,270.38,270.53,269.77,269.8,6623.0,270.38,270.53,269.77,269.8,6623.0
2020-12-07 14:10:00,269.8,269.9,269.41,269.8,5856.0,269.8,269.9,269.41,269.8,5856.0
2020-12-07 14:20:00,269.73,269.83,269.26,269.5,5959.0,269.73,269.83,269.26,269.5,5959.0
2020-12-07 14:30:00,269.46,269.56,269.12,269.27,5036.0,269.46,269.56,269.12,269.27,5036.0
2020-12-07 14:40:00,269.21,269.26,268.9,269.01,5939.0,269.21,269.26,268.9,269.01,5939.0
2020-12-07 14:50:00,269.12,269.22,268.45,268.48,6759.0,269.12,269.22,268.45,268.48,6759.0
2020-12-07 15:00:00,268.5,268.8,268.28,268.7,10200.0,268.5,268.8,268.28,268.7,10200.0
2020-12-07 15:10:00,268.7,268.93,268.61,268.87,6212.0,268.7,268.93,268.61,268.87,6212.0
2020-12-07 15:20:00,268.84,268.93,268.32,268.32,10811.0,268.84,268.93,268.32,268.32,10811.0
2020-12-07 15:30:00,268.49,268.62,268.26,268.26,13579.0,268.49,268.62,268.26,268.26,13579.0
2020-12-07 15:40:00,268.31,268.46,267.55,267.63,26677.0,268.31,268.46,267.55,267.63,26677.0
2020-12-07 15:50:00,267.76,268.14,267.63,267.64,79794.0,267.76,268.14,267.63,267.64,79794.0
2020-12-08 09:30:00,268.34,268.71,266.1,266.82,52787.0,268.34,268.71,266.1,266.82,52787.0
2020-12-08 09:40:00,267.05,268.59,266.27,266.37,27858.0,267.05,268.59,266.27,266.37,27858.0
2020-12-08 09:50:00,266.31,266.54,264.53,265.64,32648.0,266.31,266.54,264.53,265.64,32648.0
2020-12-08 10:00:00,265.29,267.24,265.05,267.24,22464.0,265.29,267.24,265.05,267.24,22464.0
2020-12-08 10:10:00,267.27,267.96,266.85,267.11,19363.0,267.27,267.96,266.85,267.11,19363.0
2020-12-08 10:20:00,267.18,268.07,266.75,268.07,26266.0,267.18,268.07,266.75,268.07,26266.0
2020-12-08 10:30:00,268.05,268.47,267.95,268.47,14896.0,268.05,268.47,267.95,268.47,14896.0
2020-12-08 10:40:00,268.39,269.0,268.12,268.97,20182.0,268.39,269.0,268.12,268.97,20182.0
2020-12-08 10:50:00,268.93,268.93,267.97,268.04,12344.0,268.93,268.93,267.97,268.04,12344.0
2020-12-08 11:00:00,267.96,268.13,267.19,267.42,8022.0,267.96,268.13,267.19,267.42,8022.0
2020-12-08 11:10:00,267.25,268.37,266.87,268.13,20347.0,267.25,268.37,266.87,268.13,20347.0
2020-12-08 11:20:00,268.12,269.39,268.12,269.39,13802.0,268.12,269.39,268.12,269.39,13802.0
2020-12-08 11:30:00,269.42,269.51,268.37,268.62,11037.0,269.42,269.51,268.37,268.62,11037.0
2020-12-08 11:40:00,268.62,268.62,267.86,267.86,7439.0,268.62,268.62,267.86,267.86,7439.0
2020-12-08 11:50:00,267.93,268.57,267.63,268.49,6252.0,267.93,268.57,267.63,268.49,6252.0
2020-12-08 12:00:00,268.49,268.62,267.6,267.61,6854.0,268.49,268.62,267.6,267.61,6854.0
2020-12-08 12:10:00,267.56,267.75,266.97,267.14,7615.0,267.56,267.75,266.97,267.14,7615.0
2020-12-08 12:20:00,267.12,267.67,267.11,267.63,7401.0,267.12,267.67,267.11,267.63,7401.0
2020-12-08 12:30:00,267.7,268.03,267.62,268.01,7509.0,267.7,268.03,267.62,268.01,7509.0
2020-12-08 12:40:00,267.75,267.92,267.49,267.53,7886.0,267.75,267.92,267.49,267.53,7886.0
2020-12-08 12:50:00,267.6,268.08,267.6,268.08,8100.0,267.6,268.08,267.6,268.08,8100.0
2020-12-08 13:00:00,268.06,269.27,267.88,269.23,27919.0,268.06,269.27,267.88,269.23,27919.0
2020-12-08 13:10:00,269.37,269.83,269.36,269.68,7917.0,269.37,269.83,269.36,269.68,7917.0
2020-12-08 13:20:00,269.68,270.46,269.68,270.3,8056.0,269.68,270.46,269.68,270.3,8056.0
2020-12-08 13:30:00,270.4,270.77,269.85,270.23,6738.0,270.4,270.77,269.85,270.23,6738.0
2020-12-08 13:40:00,270.25,270.29,269.3,269.56,3059.0,270.25,270.29,269.3,269.56,3059.0
2020-12-08 13:50:00,269.64,269.87,269.31,269.33,6413.0,269.64,269.87,269.31,269.33,6413.0
2020-12-08 14:00:00,269.24,269.31,268.81,268.93,3002.0,269.24,269.31,268.81,268.93,3002.0
2020-12-08 14:10:00,268.93,269.11,268.73,269.05,4393.0,268.93,269.11,268.73,269.05,4393.0
2020-12-08 14:20:00,269.06,270.28,269.02,270.15,17393.0,269.06,270.28,269.02,270.15,17393.0
2020-12-08 14:30:00,270.01,270.28,269.63,270.0,12495.0,270.01,270.28,269.63,270.0,12495.0
2020-12-08 14:40:00,269.97,270.01,268.79,269.31,10970.0,269.97,270.01,268.79,269.31,10970.0
2020-12-08 14:50:00,269.39,269.75,268.95,269.11,6771.0,269.39,269.75,268.95,269.11,6771.0
2020-12-08 15:00:00,269.22,269.22,268.95,269.01,7346.0,269.22,269.22,268.95,269.01,7346.0
2020-12-08 15:10:00,269.09,269.35,269.01,269.31,8837.0,269.09,269.35,269.01,269.31,8837.0
2020-12-08 15:20:00,269.31,269.46,268.75,268.75,12209.0,269.31,269.46,268.75,268.75,12209.0
2020-12-08 15:30:00,268.79,269.03,268.57,268.84,11928.0,268.79,269.03,268.57,268.84,11928.0
2020-12-08 15:40:00,268.82,269.57,268.52,269.57,22495.0,268.82,269.57,268.52,269.57,22495.0
2020-12-08 15:50:00,269.48,269.95,269.26,269.54,50372.0,269.48,269.95,269.26,269.54,50372.0
2020-12-09 09:30:00,261.75,265.12,261.75,263.18,66542.0,261.75,265.12,261.75,263.18,66542.0
2020-12-09 09:40:00,263.2,263.84,262.25,263.33,22458.0,263.2,263.84,262.25,263.33,22458.0
2020-12-09 09:50:00,263.17,263.96,262.5,263.23,13485.0,263.17,263.96,262.5,263.23,13485.0
2020-12-09 10:00:00,262.92,262.92,261.22,261.82,24125.0,262.92,262.92,261.22,261.82,24125.0
2020-12-09 10:10:00,261.75,262.29,260.69,262.28,10112.0,261.75,262.29,260.69,262.28,10112.0
2020-12-09 10:20:00,262.32,263.37,262.19,262.88,22231.0,262.32,263.37,262.19,262.88,22231.0
2020-12-09 10:30:00,262.55,263.33,262.5,262.94,15256.0,262.55,263.33,262.5,262.94,15256.0
2020-12-09 10:40:00,262.83,264.05,262.73,263.7,15665.0,262.83,264.05,262.73,263.7,15665.0
2020-12-09 10:50:00,263.7,264.24,263.7,263.8,10409.0,263.7,264.24,263.7,263.8,10409.0
2020-12-09 11:00:00,263.95,263.98,262.84,263.42,7091.0,263.95,263.98,262.84,263.42,7091.0
2020-12-09 11:10:00,263.6,263.61,262.37,262.37,9633.0,263.6,263.61,262.37,262.37,9633.0
2020-12-09 11:20:00,262.46,262.46,261.59,261.81,16101.0,262.46,262.46,261.59,261.81,16101.0
2020-12-09 11:30:00,261.74,262.2,261.5,262.08,10839.0,261.74,262.2,261.5,262.08,10839.0
2020-12-09 11:40:00,262.06,262.13,261.51,261.61,5701.0,262.06,262.13,261.51,261.61,5701.0
2020-12-09 11:50:00,261.75,261.96,261.19,261.19,27505.0,261.75,261.96,261.19,261.19,27505.0
2020-12-09 12:00:00,261.19,261.32,260.1,260.2,29783.0,261.19,261.32,260.1,260.2,29783.0
2020-12-09 12:10:00,260.23,260.25,259.14,259.3,36535.0,260.23,260.25,259.14,259.3,36535.0
2020-12-09 12:20:00,259.31,260.22,259.3,260.1,18113.0,259.31,260.22,259.3,260.1,18113.0
2020-12-09 12:30:00,260.04,260.09,259.28,259.38,8553.0,260.04,260.09,259.28,259.38,8553.0
2020-12-09 12:40:00,259.41,259.49,258.2,258.34,12761.0,259.41,259.49,258.2,258.34,12761.0
2020-12-09 12:50:00,258.26,259.84,258.21,259.83,10644.0,258.26,259.84,258.21,259.83,10644.0
2020-12-09 13:00:00,259.7,259.93,259.0,259.65,8764.0,259.7,259.93,259.0,259.65,8764.0
2020-12-09 13:10:00,259.56,259.88,259.07,259.49,18090.0,259.56,259.88,259.07,259.49,18090.0
2020-12-09 13:20:00,259.36,259.57,258.25,258.63,13001.0,259.36,259.57,258.25,258.63,13001.0
2020-12-09 13:30:00,258.3,258.6,257.33,257.72,27155.0,258.3,258.6,257.33,257.72,27155.0
2020-12-09 13:40:00,257.84,258.27,257.01,258.15,38102.0,257.84,258.27,257.01,258.15,38102.0
2020-12-09 13:50:00,257.95,258.52,257.1,257.26,13399.0,257.95,258.52,257.1,257.26,13399.0
2020-12-09 14:00:00,257.36,258.73,257.36,258.43,7888.0,257.36,258.73,257.36,258.43,7888.0
2020-12-09 14:10:00,258.22,258.99,258.08,258.72,18862.0,258.22,258.99,258.08,258.72,18862.0
2020-12-09 14:20:00,258.65,259.68,258.65,259.68,8864.0,258.65,259.68,258.65,259.68,8864.0
2020-12-09 14:30:00,259.61,259.77,258.75,259.08,8552.0,259.61,259.77,258.75,259.08,8552.0
2020-12-09 14:40:00,259.12,259.3,258.4,258.93,8963.0,259.12,259.3,258.4,258.93,8963.0
2020-12-09 14:50:00,258.78,259.03,258.24,258.65,7748.0,258.78,259.03,258.24,258.65,7748.0
2020-12-09 15:00:00,258.62,259.0,258.2,258.97,9913.0,258.62,259.0,258.2,258.97,9913.0
2020-12-09 15:10:00,258.97,259.08,258.39,258.59,35725.0,258.97,259.08,258.39,258.59,35725.0
2020-12-09 15:20:00,258.6,258.6,257.25,257.28,22296.0,258.6,258.6,257.25,257.28,22296.0
2020-12-09 15:30:00,257.27,257.41,256.0,256.69,41108.0,257.27,257.41,256.0,256.69,41108.0
2020-12-09 15:40:00,256.69,257.95,256.53,257.46,43715.0,256.69,257.95,256.53,257.46,43715.0
2020-12-09 15:50:00,257.81,259.48,257.74,258.87,159420.0,257.81,259.48,257.74,258.87,159420.0
2020-12-10 09:30:00,258.11,261.84,256.68,261.71,33370.0,258.11,261.84,256.68,261.71,33370.0
2020-12-10 09:40:00,261.48,262.75,260.52,262.05,7444.0,261.48,262.75,260.52,262.05,7444.0
2020-12-10 09:50:00,262.46,263.63,262.3,263.57,22397.0,262.46,263.63,262.3,263.57,22397.0
2020-12-10 10:00:00,263.17,265.98,262.8,264.52,36615.0,263.17,265.98,262.8,264.52,36615.0
2020-12-10 10:10:00,265.23,265.23,263.1,264.73,7501.0,265.23,265.23,263.1,264.73,7501.0
2020-12-10 10:20:00,265.07,265.23,264.3,264.31,8541.0,265.07,265.23,264.3,264.31,8541.0
2020-12-10 10:30:00,264.31,264.77,263.55,264.77,17044.0,264.31,264.77,263.55,264.77,17044.0
2020-12-10 10:40:00,264.3,264.3,262.76,263.14,6041.0,264.3,264.3,262.76,263.14,6041.0
2020-12-10 10:50:00,263.64,263.77,262.86,263.24,12568.0,263.64,263.77,262.86,263.24,12568.0
2020-12-10 11:00:00,262.95,263.43,262.68,263.01,5110.0,262.95,263.43,262.68,263.01,5110.0
2020-12-10 11:10:00,262.64,264.33,262.28,264.01,6527.0,262.64,264.33,262.28,264.01,6527.0
2020-12-10 11:20:00,264.09,264.71,264.01,264.35,10178.0,264.09,264.71,264.01,264.35,10178.0
2020-12-10 11:30:00,264.22,264.22,263.53,263.53,6366.0,264.22,264.22,263.53,263.53,6366.0
2020-12-10 11:40:00,263.6,264.6,263.41,264.41,7957.0,263.6,264.6,263.41,264.41,7957.0
2020-12-10 11:50:00,264.55,264.83,263.35,263.36,6849.0,264.55,264.83,263.35,263.36,6849.0
2020-12-10 12:00:00,263.27,264.91,263.27,264.91,11519.0,263.27,264.91,263.27,264.91,11519.0
2020-12-10 12:10:00,264.96,264.96,264.02,264.32,8566.0,264.96,264.96,264.02,264.32,8566.0
2020-12-10 12:20:00,264.19,264.33,263.49,263.64,6233.0,264.19,264.33,263.49,263.64,6233.0
2020-12-10 12:30:00,264.09,264.16,263.77,263.98,2331.0,264.09,264.16,263.77,263.98,2331.0
2020-12-10 12:40:00,263.75,264.1,263.68,263.68,3063.0,263.75,264.1,263.68,263.68,3063.0
2020-12-10 12:50:00,263.63,263.66,263.14,263.33,2146.0,263.63,263.66,263.14,263.33,2146.0
2020-12-10 13:00:00,263.32,263.98,263.31,263.56,1202.0,263.32,263.98,263.31,263.56,1202.0
2020-12-10 13:10:00,263.75,263.97,263.6,263.88,3035.0,263.75,263.97,263.6,263.88,3035.0
2020-12-10 13:20:00,263.63,264.14,263.37,263.96,3915.0,263.63,264.14,263.37,263.96,3915.0
2020-12-10 13:30:00,263.92,264.16,263.37,264.16,7203.0,263.92,264.16,263.37,264.16,7203.0
2020-12-10 13:40:00,264.3,264.49,263.86,263.99,5302.0,264.3,264.49,263.86,263.99,5302.0
2020-12-10 13:50:00,264.08,264.97,264.06,264.97,5091.0,264.08,264.97,264.06,264.97,5091.0
2020-12-10 14:00:00,265.0,265.0,264.04,264.25,5183.0,265.0,265.0,264.04,264.25,5183.0
2020-12-10 14:10:00,264.26,264.26,263.61,263.77,4041.0,264.26,264.26,263.61,263.77,4041.0
2020-12-10 14:20:00,263.84,263.84,263.25,263.68,4577.0,263.84,263.84,263.25,263.68,4577.0
2020-12-10 14:30:00,263.33,263.48,263.0,263.07,1693.0,263.33,263.48,263.0,263.07,1693.0
2020-12-10 14:40:00,263.12,263.67,263.04,263.48,6310.0,263.12,263.67,263.04,263.48,6310.0
2020-12-10 14:50:00,263.39,264.18,263.36,263.92,9329.0,263.39,264.18,263.36,263.92,9329.0
2020-12-10 15:00:00,264.02,264.2,263.66,263.84,8589.0,264.02,264.2,263.66,263.84,8589.0
2020-12-10 15:10:00,263.92,264.19,263.83,264.1,4804.0,263.92,264.19,263.83,264.1,4804.0
2020-12-10 15:20:00,264.02,264.58,263.86,264.58,12543.0,264.02,264.58,263.86,264.58,12543.0
2020-12-10 15:30:00,264.6,264.77,264.26,264.64,6544.0,264.6,264.77,264.26,264.64,6544.0
2020-12-10 15:40:00,264.69,264.77,264.26,264.4,11276.0,264.69,264.77,264.26,264.4,11276.0
2020-12-10 15:50:00,264.43,265.5,264.35,265.05,74653.0,264.43,265.5,264.35,265.05,74653.0
2020-12-11 09:30:00,265.64,266.93,264.28,264.93,18202.0,265.64,266.93,264.28,264.93,18202.0
2020-12-11 09:40:00,264.46,266.63,264.02,266.38,9621.0,264.46,266.63,264.02,266.38,9621.0
2020-12-11 09:50:00,266.18,267.2,264.78,266.06,15976.0,266.18,267.2,264.78,266.06,15976.0
2020-12-11 10:00:00,265.81,267.02,265.81,266.66,9316.0,265.81,267.02,265.81,266.66,9316.0
2020-12-11 10:10:00,266.97,268.29,266.97,267.53,22961.0,266.97,268.29,266.97,267.53,22961.0
2020-12-11 10:20:00,267.25,267.95,266.87,267.32,19653.0,267.25,267.95,266.87,267.32,19653.0
2020-12-11 10:30:00,267.27,267.71,265.62,266.52,11981.0,267.27,267.71,265.62,266.52,11981.0
2020-12-11 10:40:00,266.08,266.08,264.27,264.6,10716.0,266.08,266.08,264.27,264.6,10716.0
2020-12-11 10:50:00,264.58,264.61,263.28,263.85,9251.0,264.58,264.61,263.28,263.85,9251.0
2020-12-11 11:00:00,263.85,264.17,263.36,263.73,10592.0,263.85,264.17,263.36,263.73,10592.0
2020-12-11 11:10:00,263.91,264.57,263.88,264.06,7432.0,263.91,264.57,263.88,264.06,7432.0
2020-12-11 11:20:00,264.07,264.28,263.66,263.75,11400.0,264.07,264.28,263.66,263.75,11400.0
2020-12-11 11:30:00,263.88,264.5,263.62,263.76,9074.0,263.88,264.5,263.62,263.76,9074.0
2020-12-11 11:40:00,263.73,264.08,262.68,263.52,10183.0,263.73,264.08,262.68,263.52,10183.0
2020-12-11 11:50:00,263.52,264.33,263.47,264.32,17607.0,263.52,264.33,263.47,264.32,17607.0
2020-12-11 12:00:00,264.24,265.11,264.23,264.31,24777.0,264.24,265.11,264.23,264.31,24777.0
2020-12-11 12:10:00,264.37,264.37,263.45,263.65,7615.0,264.37,264.37,263.45,263.65,7615.0
2020-12-11 12:20:00,263.44,263.47,263.11,263.2,5426.0,263.44,263.47,263.11,263.2,5426.0
2020-12-11 12:30:00,263.25,263.25,262.42,262.42,7071.0,263.25,263.25,262.42,262.42,7071.0
2020-12-11 12:40:00,262.34,262.67,262.26,262.43,4032.0,262.34,262.67,262.26,262.43,4032.0
2020-12-11 12:50:00,262.51,262.86,262.24,262.84,4840.0,262.51,262.86,262.24,262.84,4840.0
2020-12-11 13:00:00,262.9,263.13,262.84,262.93,5805.0,262.9,263.13,262.84,262.93,5805.0
2020-12-11 13:10:00,263.06,263.29,262.78,262.97,6179.0,263.06,263.29,262.78,262.97,6179.0
2020-12-11 13:20:00,262.99,263.17,262.63,263.17,7220.0,262.99,263.17,262.63,263.17,7220.0
2020-12-11 13:30:00,263.18,264.06,263.03,263.9,4449.0,263.18,264.06,263.03,263.9,4449.0
2020-12-11 13:40:00,263.89,264.31,263.55,264.17,5724.0,263.89,264.31,263.55,264.17,5724.0
2020-12-11 13:50:00,264.31,264.59,264.18,264.41,4885.0,264.31,264.59,264.18,264.41,4885.0
2020-12-11 14:00:00,264.31,264.31,263.77,264.28,5208.0,264.31,264.31,263.77,264.28,5208.0
2020-12-11 14:10:00,264.2,264.26,263.69,263.91,3985.0,264.2,264.26,263.69,263.91,3985.0
2020-12-11 14:20:00,263.65,263.85,263.54,263.58,1961.0,263.65,263.85,263.54,263.58,1961.0
2020-12-11 14:30:00,263.67,264.1,263.49,263.81,3938.0,263.67,264.1,263.49,263.81,3938.0
2020-12-11 14:40:00,263.91,264.07,263.69,263.81,3045.0,263.91,264.07,263.69,263.81,3045.0
2020-12-11 14:50:00,263.79,263.79,263.38,263.56,5703.0,263.79,263.79,263.38,263.56,5703.0
2020-12-11 15:00:00,263.55,263.59,263.31,263.47,3773.0,263.55,263.59,263.31,263.47,3773.0
2020-12-11 15:10:00,263.54,264.43,263.41,264.3,5868.0,263.54,264.43,263.41,264.3,5868.0
2020-12-11 15:20:00,264.2,264.28,264.14,264.18,5822.0,264.2,264.28,264.14,264.18,5822.0
2020-12-11 15:30:00,264.28,264.76,264.22,264.29,8665.0,264.28,264.76,264.22,264.29,8665.0
2020-12-11 15:40:00,264.29,264.41,263.6,263.69,9162.0,264.29,264.41,263.6,263.69,9162.0
2020-12-11 15:50:00,263.61,264.17,263.33,264.05,56703.0,263.61,264.17,263.33,264.05,56703.0
2020-12-14 09:30:00,260.59,266.68,260.59,266.08,61010.0,260.59,266.68,260.59,266.08,61010.0
2020-12-14 09:40:00,266.51,267.44,265.64,266.6,7839.0,266.51,267.44,265.64,266.6,7839.0
2020-12-14 09:50:00,266.18,268.19,266.02,268.09,9974.0,266.18,268.19,266.02,268.09,9974.0
2020-12-14 10:00:00,267.98,268.73,266.71,266.71,17339.0,267.98,268.73,266.71,266.71,17339.0
2020-12-14 10:10:00,266.54,267.99,266.52,267.5,5835.0,266.54,267.99,266.52,267.5,5835.0
2020-12-14 10:20:00,267.48,268.16,266.78,266.78,4848.0,267.48,268.16,266.78,266.78,4848.0
2020-12-14 10:30:00,266.68,266.86,265.5,265.79,5729.0,266.68,266.86,265.5,265.79,5729.0
2020-12-14 10:40:00,265.86,266.45,264.93,265.36,7010.0,265.86,266.45,264.93,265.36,7010.0
2020-12-14 10:50:00,265.52,266.14,265.29,265.29,6598.0,265.52,266.14,265.29,265.29,6598.0
2020-12-14 11:00:00,265.39,265.8,265.27,265.28,3673.0,265.39,265.8,265.27,265.28,3673.0
2020-12-14 11:10:00,265.45,266.35,265.37,265.72,8031.0,265.45,266.35,265.37,265.72,8031.0
2020-12-14 11:20:00,265.77,266.05,265.42,265.43,6706.0,265.77,266.05,265.42,265.43,6706.0
2020-12-14 11:30:00,265.68,265.68,264.8,264.86,4418.0,265.68,265.68,264.8,264.86,4418.0
2020-12-14 11:40:00,264.96,265.57,264.85,265.13,4848.0,264.96,265.57,264.85,265.13,4848.0
2020-12-14 11:50:00,265.2,265.36,264.81,265.06,2815.0,265.2,265.36,264.81,265.06,2815.0
2020-12-14 12:00:00,264.98,265.34,264.7,265.05,11553.0,264.98,265.34,264.7,265.05,11553.0
2020-12-14 12:10:00,264.99,265.13,264.55,264.55,2252.0,264.99,265.13,264.55,264.55,2252.0
2020-12-14 12:20:00,264.69,265.38,264.69,264.78,6188.0,264.69,265.38,264.69,264.78,6188.0
2020-12-14 12:30:00,264.76,264.76,263.95,264.05,4200.0,264.76,264.76,263.95,264.05,4200.0
2020-12-14 12:40:00,264.25,264.89,263.92,264.77,9387.0,264.25,264.89,263.92,264.77,9387.0
2020-12-14 12:50:00,264.62,264.62,263.83,264.04,2319.0,264.62,264.62,263.83,264.04,2319.0
2020-12-14 13:00:00,263.67,263.67,262.72,262.72,7103.0,263.67,263.67,262.72,262.72,7103.0
2020-12-14 13:10:00,262.73,263.3,262.73,263.14,5620.0,262.73,263.3,262.73,263.14,5620.0
2020-12-14 13:20:00,263.32,263.92,263.18,263.5,6150.0,263.32,263.92,263.18,263.5,6150.0
2020-12-14 13:30:00,263.43,263.79,263.22,263.79,4645.0,263.43,263.79,263.22,263.79,4645.0
2020-12-14 13:40:00,263.64,264.1,263.58,263.76,3750.0,263.64,264.1,263.58,263.76,3750.0
2020-12-14 13:50:00,263.99,264.8,263.99,264.29,5001.0,263.99,264.8,263.99,264.29,5001.0
2020-12-14 14:00:00,264.31,264.5,263.92,264.36,5196.0,264.31,264.5,263.92,264.36,5196.0
2020-12-14 14:10:00,264.49,264.56,264.07,264.49,8747.0,264.49,264.56,264.07,264.49,8747.0
2020-12-14 14:20:00,264.41,264.61,264.3,264.5,3498.0,264.41,264.61,264.3,264.5,3498.0
2020-12-14 14:30:00,264.3,264.4,263.58,263.66,6555.0,264.3,264.4,263.58,263.66,6555.0
2020-12-14 14:40:00,263.81,264.43,263.75,264.3,6248.0,263.81,264.43,263.75,264.3,6248.0
2020-12-14 14:50:00,264.3,265.06,264.29,264.69,8088.0,264.3,265.06,264.29,264.69,8088.0
2020-12-14 15:00:00,264.7,265.0,264.59,264.75,6616.0,264.7,265.0,264.59,264.75,6616.0
2020-12-14 15:10:00,264.93,265.84,264.84,265.46,11203.0,264.93,265.84,264.84,265.46,11203.0
2020-12-14 15:20:00,265.37,265.37,265.14,265.24,4933.0,265.37,265.37,265.14,265.24,4933.0
2020-12-14 15:30:00,265.16,265.2,264.48,264.6,8178.0,265.16,265.2,264.48,264.6,8178.0
2020-12-14 15:40:00,264.53,264.53,264.01,264.29,10315.0,264.53,264.53,264.01,264.29,10315.0
2020-12-14 15:50:00,264.18,265.12,263.74,264.85,42799.0,264.18,265.12,263.74,264.85,42799.0
2020-12-15 09:30:00,264.86,267.79,264.19,267.69,77385.0,264.86,267.79,264.19,267.69,77385.0
2020-12-15 09:40:00,267.4,268.81,267.0,268.6,33167.0,267.4,268.81,267.0,268.6,33167.0
2020-12-15 09:50:00,268.43,274.0,268.42,272.93,82562.0,268.43,274.0,268.42,272.93,82562.0
2020-12-15 10:00:00,273.11,274.0,270.72,270.73,65209.0,273.11,274.0,270.72,270.73,65209.0
2020-12-15 10:10:00,270.9,271.44,269.46,270.94,17553.0,270.9,271.44,269.46,270.94,17553.0
2020-12-15 10:20:00,270.73,270.97,269.39,270.09,11115.0,270.73,270.97,269.39,270.09,11115.0
2020-12-15 10:30:00,270.06,271.24,269.98,270.64,14120.0,270.06,271.24,269.98,270.64,14120.0
2020-12-15 10:40:00,270.55,271.35,270.32,270.34,7084.0,270.55,271.35,270.32,270.34,7084.0
2020-12-15 10:50:00,270.5,270.56,268.96,269.05,9066.0,270.5,270.56,268.96,269.05,9066.0
2020-12-15 11:00:00,269.1,269.17,267.23,267.69,6621.0,269.1,269.17,267.23,267.69,6621.0
2020-12-15 11:10:00,267.76,268.42,267.15,268.42,8220.0,267.76,268.42,267.15,268.42,8220.0
2020-12-15 11:20:00,268.52,268.52,267.41,267.74,9963.0,268.52,268.52,267.41,267.74,9963.0
2020-12-15 11:30:00,267.92,268.76,267.72,268.76,5932.0,267.92,268.76,267.72,268.76,5932.0
2020-12-15 11:40:00,268.76,268.81,268.1,268.13,7640.0,268.76,268.81,268.1,268.13,7640.0
2020-12-15 11:50:00,268.0,268.64,267.68,268.64,7700.0,268.0,268.64,267.68,268.64,7700.0
2020-12-15 12:00:00,268.49,269.49,268.48,269.16,5624.0,268.49,269.49,268.48,269.16,5624.0
2020-12-15 12:10:00,269.23,269.66,269.17,269.36,8235.0,269.23,269.66,269.17,269.36,8235.0
2020-12-15 12:20:00,269.48,269.86,269.29,269.74,5752.0,269.48,269.86,269.29,269.74,5752.0
2020-12-15 12:30:00,269.74,269.88,269.58,269.63,7616.0,269.74,269.88,269.58,269.63,7616.0
2020-12-15 12:40:00,269.73,269.77,269.54,269.73,5715.0,269.73,269.77,269.54,269.73,5715.0
2020-12-15 12:50:00,269.74,269.77,269.38,269.38,4561.0,269.74,269.77,269.38,269.38,4561.0
2020-12-15 13:00:00,269.37,269.4,268.75,268.89,6253.0,269.37,269.4,268.75,268.89,6253.0
2020-12-15 13:10:00,268.95,268.95,268.29,268.49,6992.0,268.95,268.95,268.29,268.49,6992.0
2020-12-15 13:20:00,268.42,268.42,267.66,267.95,5249.0,268.42,268.42,267.66,267.95,5249.0
2020-12-15 13:30:00,268.1,268.92,268.1,268.92,3726.0,268.1,268.92,268.1,268.92,3726.0
2020-12-15 13:40:00,268.83,268.89,268.48,268.89,8069.0,268.83,268.89,268.48,268.89,8069.0
2020-12-15 13:50:00,268.85,269.03,268.65,268.75,7988.0,268.85,269.03,268.65,268.75,7988.0
2020-12-15 14:00:00,268.71,268.95,268.3,268.95,5862.0,268.71,268.95,268.3,268.95,5862.0
2020-12-15 14:10:00,268.95,269.25,268.86,269.08,5118.0,268.95,269.25,268.86,269.08,5118.0
2020-12-15 14:20:00,269.0,269.1,268.82,268.82,4497.0,269.0,269.1,268.82,268.82,4497.0
2020-12-15 14:30:00,268.88,269.05,268.62,268.74,6729.0,268.88,269.05,268.62,268.74,6729.0
2020-12-15 14:40:00,268.78,268.79,268.52,268.54,6037.0,268.78,268.79,268.52,268.54,6037.0
2020-12-15 14:50:00,268.47,268.56,268.15,268.51,6227.0,268.47,268.56,268.15,268.51,6227.0
2020-12-15 15:00:00,268.44,268.66,267.97,267.98,8867.0,268.44,268.66,267.97,267.98,8867.0
2020-12-15 15:10:00,267.83,268.29,267.83,268.0,12508.0,267.83,268.29,267.83,268.0,12508.0
2020-12-15 15:20:00,268.07,268.66,268.06,268.48,10126.0,268.07,268.66,268.06,268.48,10126.0
2020-12-15 15:30:00,268.38,268.51,268.17,268.43,6827.0,268.38,268.51,268.17,268.43,6827.0
2020-12-15 15:40:00,268.43,269.04,268.21,268.88,15136.0,268.43,269.04,268.21,268.88,15136.0
2020-12-15 15:50:00,268.79,269.34,268.56,269.09,45377.0,268.79,269.34,268.56,269.09,45377.0
2020-12-16 09:30:00,268.43,269.94,267.27,267.88,18632.0,268.43,269.94,267.27,267.88,18632.0
2020-12-16 09:40:00,267.88,269.01,267.01,267.38,3226.0,267.88,269.01,267.01,267.38,3226.0
2020-12-16 09:50:00,267.15,268.62,267.05,267.49,6701.0,267.15,268.62,267.05,267.49,6701.0
2020-12-16 10:00:00,267.93,269.43,267.54,269.21,7099.0,267.93,269.43,267.54,269.21,7099.0
2020-12-16 10:10:00,269.22,269.28,267.14,267.44,4368.0,269.22,269.28,267.14,267.44,4368.0
2020-12-16 10:20:00,267.86,268.55,267.22,268.39,3998.0,267.86,268.55,267.22,268.39,3998.0
2020-12-16 10:30:00,268.57,270.01,268.01,270.01,9214.0,268.57,270.01,268.01,270.01,9214.0
2020-12-16 10:40:00,270.02,270.35,269.28,269.58,7015.0,270.02,270.35,269.28,269.58,7015.0
2020-12-16 10:50:00,269.57,269.78,269.12,269.43,5475.0,269.57,269.78,269.12,269.43,5475.0
2020-12-16 11:00:00,269.28,269.64,269.27,269.27,4217.0,269.28,269.64,269.27,269.27,4217.0
2020-12-16 11:10:00,269.36,269.62,268.33,268.4,4095.0,269.36,269.62,268.33,268.4,4095.0
2020-12-16 11:20:00,268.53,268.56,267.91,268.46,7992.0,268.53,268.56,267.91,268.46,7992.0
2020-12-16 11:30:00,268.46,268.51,267.98,268.36,5600.0,268.46,268.51,267.98,268.36,5600.0
2020-12-16 11:40:00,268.34,268.55,268.13,268.36,4393.0,268.34,268.55,268.13,268.36,4393.0
2020-12-16 11:50:00,268.51,268.78,268.35,268.37,6320.0,268.51,268.78,268.35,268.37,6320.0
2020-12-16 12:00:00,268.54,268.65,267.96,268.53,4642.0,268.54,268.65,267.96,268.53,4642.0
2020-12-16 12:10:00,268.63,268.95,268.47,268.85,2980.0,268.63,268.95,268.47,268.85,2980.0
2020-12-16 12:20:00,268.85,268.85,268.15,268.36,7004.0,268.85,268.85,268.15,268.36,7004.0
2020-12-16 12:30:00,268.18,268.42,267.99,268.17,7842.0,268.18,268.42,267.99,268.17,7842.0
2020-12-16 12:40:00,268.25,268.42,267.95,268.28,5031.0,268.25,268.42,267.95,268.28,5031.0
2020-12-16 12:50:00,268.17,268.29,267.93,268.29,3967.0,268.17,268.29,267.93,268.29,3967.0
2020-12-16 13:00:00,268.22,268.26,267.98,268.02,2352.0,268.22,268.26,267.98,268.02,2352.0
2020-12-16 13:10:00,267.91,268.04,267.78,267.78,1893.0,267.91,268.04,267.78,267.78,1893.0
2020-12-16 13:20:00,267.79,267.95,267.67,267.78,2901.0,267.79,267.95,267.67,267.78,2901.0
2020-12-16 13:30:00,267.87,268.49,267.85,268.49,3899.0,267.87,268.49,267.85,268.49,3899.0
2020-12-16 13:40:00,268.54,268.95,268.54,268.76,3386.0,268.54,268.95,268.54,268.76,3386.0
2020-12-16 13:50:00,268.68,268.83,268.05,268.11,5595.0,268.68,268.83,268.05,268.11,5595.0
2020-12-16 14:00:00,268.19,268.68,267.63,267.63,4506.0,268.19,268.68,267.63,267.63,4506.0
2020-12-16 14:10:00,268.0,268.19,267.67,268.19,2295.0,268.0,268.19,267.67,268.19,2295.0
2020-12-16 14:20:00,268.15,268.48,268.1,268.39,3533.0,268.15,268.48,268.1,268.39,3533.0
2020-12-16 14:30:00,268.44,268.76,268.14,268.68,3632.0,268.44,268.76,268.14,268.68,3632.0
2020-12-16 14:40:00,268.68,268.8,268.37,268.8,4914.0,268.68,268.8,268.37,268.8,4914.0
2020-12-16 14:50:00,268.66,268.75,268.34,268.44,4220.0,268.66,268.75,268.34,268.44,4220.0
2020-12-16 15:00:00,268.44,268.45,267.9,268.07,4320.0,268.44,268.45,267.9,268.07,4320.0
2020-12-16 15:10:00,268.0,268.26,267.91,268.11,13671.0,268.0,268.26,267.91,268.11,13671.0
2020-12-16 15:20:00,268.11,268.46,267.77,267.77,7353.0,268.11,268.46,267.77,267.77,7353.0
2020-12-16 15:30:00,267.97,268.12,267.54,267.95,13037.0,267.97,268.12,267.54,267.95,13037.0
2020-12-16 15:40:00,268.07,268.25,267.86,268.0,9814.0,268.07,268.25,267.86,268.0,9814.0
2020-12-16 15:50:00,267.91,268.25,267.69,267.71,26087.0,267.91,268.25,267.69,267.71,26087.0
2020-12-17 09:30:00,270.01,271.3,269.96,270.94,21951.0,270.01,271.3,269.96,270.94,21951.0
2020-12-17 09:40:00,270.2,274.2,270.2,273.79,17124.0,270.2,274.2,270.2,273.79,17124.0
2020-12-17 09:50:00,273.65,274.0,271.5,273.0,26961.0,273.65,274.0,271.5,273.0,26961.0
2020-12-17 10:00:00,273.15,274.92,272.82,274.92,33270.0,273.15,274.92,272.82,274.92,33270.0
2020-12-17 10:10:00,274.84,275.54,274.13,275.14,16873.0,274.84,275.54,274.13,275.14,16873.0
2020-12-17 10:20:00,275.12,275.65,275.0,275.65,9607.0,275.12,275.65,275.0,275.65,9607.0
2020-12-17 10:30:00,275.75,277.0,275.66,276.77,25853.0,275.75,277.0,275.66,276.77,25853.0
2020-12-17 10:40:00,276.66,277.0,275.81,275.98,19083.0,276.66,277.0,275.81,275.98,19083.0
2020-12-17 10:50:00,276.13,276.53,275.56,275.56,16175.0,276.13,276.53,275.56,275.56,16175.0
2020-12-17 11:00:00,275.72,276.19,275.52,276.15,8488.0,275.72,276.19,275.52,276.15,8488.0
2020-12-17 11:10:00,276.15,276.66,276.14,276.21,7899.0,276.15,276.66,276.14,276.21,7899.0
2020-12-17 11:20:00,276.07,277.37,275.99,277.19,13738.0,276.07,277.37,275.99,277.19,13738.0
2020-12-17 11:30:00,277.36,278.05,277.08,277.7,24359.0,277.36,278.05,277.08,277.7,24359.0
2020-12-17 11:40:00,277.63,277.88,277.32,277.53,13557.0,277.63,277.88,277.32,277.53,13557.0
2020-12-17 11:50:00,277.38,278.08,276.79,278.08,16611.0,277.38,278.08,276.79,278.08,16611.0
2020-12-17 12:00:00,278.0,278.43,277.53,277.53,12893.0,278.0,278.43,277.53,277.53,12893.0
2020-12-17 12:10:00,277.46,277.51,275.89,276.01,23361.0,277.46,277.51,275.89,276.01,23361.0
2020-12-17 12:20:00,276.1,276.75,275.78,276.27,26504.0,276.1,276.75,275.78,276.27,26504.0
2020-12-17 12:30:00,276.16,276.16,275.62,275.87,5552.0,276.16,276.16,275.62,275.87,5552.0
2020-12-17 12:40:00,275.84,276.45,275.84,276.45,4939.0,275.84,276.45,275.84,276.45,4939.0
2020-12-17 12:50:00,276.45,277.46,276.29,277.24,19701.0,276.45,277.46,276.29,277.24,19701.0
2020-12-17 13:00:00,277.26,277.68,277.07,277.07,20596.0,277.26,277.68,277.07,277.07,20596.0
2020-12-17 13:10:00,277.13,277.14,276.15,276.15,5495.0,277.13,277.14,276.15,276.15,5495.0
2020-12-17 13:20:00,276.23,276.81,276.23,276.7,7332.0,276.23,276.81,276.23,276.7,7332.0
2020-12-17 13:30:00,276.88,278.13,276.88,277.96,8571.0,276.88,278.13,276.88,277.96,8571.0
2020-12-17 13:40:00,278.05,278.84,278.05,278.79,8387.0,278.05,278.84,278.05,278.79,8387.0
2020-12-17 13:50:00,278.75,278.92,278.32,278.32,8916.0,278.75,278.92,278.32,278.32,8916.0
2020-12-17 14:00:00,278.2,278.62,278.14,278.22,19004.0,278.2,278.62,278.14,278.22,19004.0
2020-12-17 14:10:00,278.2,278.84,278.2,278.79,7375.0,278.2,278.84,278.2,278.79,7375.0
2020-12-17 14:20:00,278.8,278.81,278.35,278.57,10920.0,278.8,278.81,278.35,278.57,10920.0
2020-12-17 14:30:00,278.53,278.74,278.28,278.4,3438.0,278.53,278.74,278.28,278.4,3438.0
2020-12-17 14:40:00,278.43,278.7,278.2,278.69,6417.0,278.43,278.7,278.2,278.69,6417.0
2020-12-17 14:50:00,278.69,279.01,278.5,278.5,11565.0,278.69,279.01,278.5,278.5,11565.0
2020-12-17 15:00:00,278.54,278.62,278.12,278.46,6760.0,278.54,278.62,278.12,278.46,6760.0
2020-12-17 15:10:00,278.35,278.95,278.34,278.94,17670.0,278.35,278.95,278.34,278.94,17670.0
2020-12-17 15:20:00,278.97,279.26,278.88,279.0,15620.0,278.97,279.26,278.88,279.0,15620.0
2020-12-17 15:30:00,278.9,279.45,278.88,279.3,23476.0,278.9,279.45,278.88,279.3,23476.0
2020-12-17 15:40:00,279.29,279.45,279.12,279.45,20722.0,279.29,279.45,279.12,279.45,20722.0
2020-12-17 15:50:00,279.5,279.95,279.5,279.88,68082.0,279.5,279.95,279.5,279.88,68082.0
2020-12-18 09:30:00,280.81,281.34,277.46,278.07,50933.0,280.81,281.34,277.46,278.07,50933.0
2020-12-18 09:40:00,278.88,280.51,278.75,279.15,6473.0,278.88,280.51,278.75,279.15,6473.0
2020-12-18 09:50:00,279.28,279.71,278.48,278.74,7112.0,279.28,279.71,278.48,278.74,7112.0
2020-12-18 10:00:00,278.63,278.72,276.06,277.23,13417.0,278.63,278.72,276.06,277.23,13417.0
2020-12-18 10:10:00,276.92,277.76,275.24,277.41,10258.0,276.92,277.76,275.24,277.41,10258.0
2020-12-18 10:20:00,277.62,277.84,276.28,276.99,7371.0,277.62,277.84,276.28,276.99,7371.0
2020-12-18 10:30:00,277.17,277.89,276.82,277.5,11608.0,277.17,277.89,276.82,277.5,11608.0
2020-12-18 10:40:00,278.08,278.08,277.4,277.82,5724.0,278.08,278.08,277.4,277.82,5724.0
2020-12-18 10:50:00,277.95,278.21,277.43,278.19,5433.0,277.95,278.21,277.43,278.19,5433.0
2020-12-18 11:00:00,278.38,278.67,277.18,277.18,9913.0,278.38,278.67,277.18,277.18,9913.0
2020-12-18 11:10:00,277.03,277.04,275.68,276.06,9901.0,277.03,277.04,275.68,276.06,9901.0
2020-12-18 11:20:00,276.06,276.51,275.84,276.43,6634.0,276.06,276.51,275.84,276.43,6634.0
2020-12-18 11:30:00,276.27,276.3,275.98,275.98,5830.0,276.27,276.3,275.98,275.98,5830.0
2020-12-18 11:40:00,275.84,276.31,275.61,275.85,5921.0,275.84,276.31,275.61,275.85,5921.0
2020-12-18 11:50:00,275.91,275.99,275.57,275.66,7643.0,275.91,275.99,275.57,275.66,7643.0
2020-12-18 12:00:00,275.57,276.04,275.43,275.76,3857.0,275.57,276.04,275.43,275.76,3857.0
2020-12-18 12:10:00,275.78,276.46,275.73,276.28,13607.0,275.78,276.46,275.73,276.28,13607.0
2020-12-18 12:20:00,276.25,277.2,276.25,277.08,4273.0,276.25,277.2,276.25,277.08,4273.0
2020-12-18 12:30:00,276.96,277.44,276.58,277.4,4939.0,276.96,277.44,276.58,277.4,4939.0
2020-12-18 12:40:00,277.35,277.44,277.0,277.21,4128.0,277.35,277.44,277.0,277.21,4128.0
2020-12-18 12:50:00,277.22,277.48,276.96,277.32,5238.0,277.22,277.48,276.96,277.32,5238.0
2020-12-18 13:00:00,277.3,277.85,277.28,277.63,8260.0,277.3,277.85,277.28,277.63,8260.0
2020-12-18 13:10:00,277.5,277.82,277.41,277.41,2552.0,277.5,277.82,277.41,277.41,2552.0
2020-12-18 13:20:00,277.44,277.57,276.98,277.01,4391.0,277.44,277.57,276.98,277.01,4391.0
2020-12-18 13:30:00,276.97,277.47,276.8,276.99,6068.0,276.97,277.47,276.8,276.99,6068.0
2020-12-18 13:40:00,277.13,277.65,277.13,277.5,17119.0,277.13,277.65,277.13,277.5,17119.0
2020-12-18 13:50:00,277.52,278.3,277.52,278.3,8366.0,277.52,278.3,277.52,278.3,8366.0
2020-12-18 14:00:00,278.67,278.67,277.74,278.04,12665.0,278.67,278.67,277.74,278.04,12665.0
2020-12-18 14:10:00,277.84,277.95,277.5,277.65,4600.0,277.84,277.95,277.5,277.65,4600.0
2020-12-18 14:20:00,277.7,277.82,277.55,277.69,5744.0,277.7,277.82,277.55,277.69,5744.0
2020-12-18 14:30:00,277.85,277.85,276.98,277.15,21091.0,277.85,277.85,276.98,277.15,21091.0
2020-12-18 14:40:00,277.15,277.15,276.32,276.53,16705.0,277.15,277.15,276.32,276.53,16705.0
2020-12-18 14:50:00,276.74,276.77,275.99,276.14,8039.0,276.74,276.77,275.99,276.14,8039.0
2020-12-18 15:00:00,276.07,276.08,272.3,272.46,39402.0,276.07,276.08,272.3,272.46,39402.0
2020-12-18 15:10:00,272.29,273.75,271.98,273.32,18563.0,272.29,273.75,271.98,273.32,18563.0
2020-12-18 15:20:00,273.44,273.47,272.76,273.1,11704.0,273.44,273.47,272.76,273.1,11704.0
2020-12-18 15:30:00,273.1,273.18,272.38,272.53,14112.0,273.1,273.18,272.38,272.53,14112.0
2020-12-18 15:40:00,272.4,273.88,272.32,273.88,19020.0,272.4,273.88,272.32,273.88,19020.0
2020-12-18 15:50:00,273.79,276.03,273.44,275.57,73107.0,273.79,276.03,273.44,275.57,73107.0
2020-12-21 09:30:00,272.5,274.52,271.92,273.38,27030.0,272.5,274.52,271.92,273.38,27030.0
2020-12-21 09:40:00,273.59,273.87,271.15,273.29,17213.0,273.59,273.87,271.15,273.29,17213.0
2020-12-21 09:50:00,272.56,273.41,271.0,271.12,10141.0,272.56,273.41,271.0,271.12,10141.0
2020-12-21 10:00:00,270.75,271.58,266.42,266.44,53987.0,270.75,271.58,266.42,266.44,53987.0
2020-12-21 10:10:00,266.48,266.62,264.15,264.63,45164.0,266.48,266.62,264.15,264.63,45164.0
2020-12-21 10:20:00,264.8,265.91,264.25,264.84,35244.0,264.8,265.91,264.25,264.84,35244.0
2020-12-21 10:30:00,264.84,265.28,264.08,265.04,164886.0,264.84,265.28,264.08,265.04,164886.0
2020-12-21 10:40:00,264.97,265.24,264.28,264.72,21655.0,264.97,265.24,264.28,264.72,21655.0
2020-12-21 10:50:00,265.03,265.25,264.61,264.78,32174.0,265.03,265.25,264.61,264.78,32174.0
2020-12-21 11:00:00,264.79,265.25,264.31,264.7,23063.0,264.79,265.25,264.31,264.7,23063.0
2020-12-21 11:10:00,264.64,265.45,263.78,265.06,49514.0,264.64,265.45,263.78,265.06,49514.0
2020-12-21 11:20:00,265.15,266.2,265.0,265.9,55060.0,265.15,266.2,265.0,265.9,55060.0
2020-12-21 11:30:00,265.9,268.3,265.9,267.01,41142.0,265.9,268.3,265.9,267.01,41142.0
2020-12-21 11:40:00,266.94,267.25,266.49,266.57,22838.0,266.94,267.25,266.49,266.57,22838.0
2020-12-21 11:50:00,266.5,266.91,266.4,266.84,13516.0,266.5,266.91,266.4,266.84,13516.0
2020-12-21 12:00:00,266.89,267.67,266.86,267.34,13432.0,266.89,267.67,266.86,267.34,13432.0
2020-12-21 12:10:00,267.34,267.47,266.83,266.93,14308.0,267.34,267.47,266.83,266.93,14308.0
2020-12-21 12:20:00,266.93,268.09,266.91,268.04,17722.0,266.93,268.09,266.91,268.04,17722.0
2020-12-21 12:30:00,268.04,269.11,268.04,269.01,7033.0,268.04,269.11,268.04,269.01,7033.0
2020-12-21 12:40:00,269.02,269.79,269.01,269.78,12745.0,269.02,269.79,269.01,269.78,12745.0
2020-12-21 12:50:00,269.82,270.29,269.49,269.5,6637.0,269.82,270.29,269.49,269.5,6637.0
2020-12-21 13:00:00,269.66,269.76,269.16,269.52,12799.0,269.66,269.76,269.16,269.52,12799.0
2020-12-21 13:10:00,269.62,269.92,269.54,269.72,4644.0,269.62,269.92,269.54,269.72,4644.0
2020-12-21 13:20:00,269.74,269.75,269.4,269.56,14018.0,269.74,269.75,269.4,269.56,14018.0
2020-12-21 13:30:00,269.56,269.56,269.05,269.31,7878.0,269.56,269.56,269.05,269.31,7878.0
2020-12-21 13:40:00,269.17,269.86,269.0,269.51,9993.0,269.17,269.86,269.0,269.51,9993.0
2020-12-21 13:50:00,269.57,269.73,268.99,269.51,4845.0,269.57,269.73,268.99,269.51,4845.0
2020-12-21 14:00:00,269.43,269.96,269.04,269.21,6674.0,269.43,269.96,269.04,269.21,6674.0
2020-12-21 14:10:00,269.08,269.34,268.85,268.85,9409.0,269.08,269.34,268.85,268.85,9409.0
2020-12-21 14:20:00,268.79,269.36,268.71,269.06,7774.0,268.79,269.36,268.71,269.06,7774.0
2020-12-21 14:30:00,268.94,269.85,268.94,269.58,16970.0,268.94,269.85,268.94,269.58,16970.0
2020-12-21 14:40:00,269.65,269.85,269.57,269.68,10038.0,269.65,269.85,269.57,269.68,10038.0
2020-12-21 14:50:00,269.68,270.13,269.58,270.07,10880.0,269.68,270.13,269.58,270.07,10880.0
2020-12-21 15:00:00,270.08,270.2,269.59,269.83,17254.0,270.08,270.2,269.59,269.83,17254.0
2020-12-21 15:10:00,269.7,269.92,269.62,269.74,11822.0,269.7,269.92,269.62,269.74,11822.0
2020-12-21 15:20:00,269.6,269.72,268.92,269.0,26992.0,269.6,269.72,268.92,269.0,26992.0
2020-12-21 15:30:00,269.0,269.6,268.84,269.21,27285.0,269.0,269.6,268.84,269.21,27285.0
2020-12-21 15:40:00,269.09,269.37,268.47,269.12,47853.0,269.09,269.37,268.47,269.12,47853.0
2020-12-21 15:50:00,269.23,270.84,269.09,270.84,95574.0,269.23,270.84,269.09,270.84,95574.0
2020-12-22 09:30:00,269.3,273.59,268.62,272.92,103799.0,269.3,273.59,268.62,272.92,103799.0
2020-12-22 09:40:00,273.35,275.31,272.47,275.18,89742.0,273.35,275.31,272.47,275.18,89742.0
2020-12-22 09:50:00,275.09,277.49,275.09,277.03,85668.0,275.09,277.49,275.09,277.03,85668.0
2020-12-22 10:00:00,276.8,279.98,275.06,279.94,371028.0,276.8,279.98,275.06,279.94,371028.0
2020-12-22 10:10:00,279.72,281.33,279.56,280.37,82928.0,279.72,281.33,279.56,280.37,82928.0
2020-12-22 10:20:00,280.23,282.67,279.47,282.67,77135.0,280.23,282.67,279.47,282.67,77135.0
2020-12-22 10:30:00,282.64,285.0,282.64,283.46,61360.0,282.64,285.0,282.64,283.46,61360.0
2020-12-22 10:40:00,283.48,284.13,282.51,283.28,25314.0,283.48,284.13,282.51,283.28,25314.0
2020-12-22 10:50:00,283.18,283.58,282.22,283.09,66819.0,283.18,283.58,282.22,283.09,66819.0
2020-12-22 11:00:00,283.1,286.03,282.94,285.85,31176.0,283.1,286.03,282.94,285.85,31176.0
2020-12-22 11:10:00,285.85,285.99,285.04,285.05,17131.0,285.85,285.99,285.04,285.05,17131.0
2020-12-22 11:20:00,285.18,285.35,283.62,283.98,6615.0,285.18,285.35,283.62,283.98,6615.0
2020-12-22 11:30:00,283.79,283.79,281.67,282.52,23897.0,283.79,283.79,281.67,282.52,23897.0
2020-12-22 11:40:00,282.64,283.21,281.25,282.86,20142.0,282.64,283.21,281.25,282.86,20142.0
2020-12-22 11:50:00,283.04,284.41,282.82,284.36,17369.0,283.04,284.41,282.82,284.36,17369.0
2020-12-22 12:00:00,284.6,284.76,283.16,283.16,11487.0,284.6,284.76,283.16,283.16,11487.0
2020-12-22 12:10:00,283.25,284.41,283.19,284.19,13643.0,283.25,284.41,283.19,284.19,13643.0
2020-12-22 12:20:00,284.25,284.5,284.08,284.33,10239.0,284.25,284.5,284.08,284.33,10239.0
2020-12-22 12:30:00,284.48,285.26,284.46,284.9,8466.0,284.48,285.26,284.46,284.9,8466.0
2020-12-22 12:40:00,284.9,285.3,284.79,285.13,6081.0,284.9,285.3,284.79,285.13,6081.0
2020-12-22 12:50:00,285.05,285.41,284.56,285.35,11513.0,285.05,285.41,284.56,285.35,11513.0
2020-12-22 13:00:00,285.44,285.76,284.91,284.92,9132.0,285.44,285.76,284.91,284.92,9132.0
2020-12-22 13:10:00,284.92,286.0,284.75,285.67,13244.0,284.92,286.0,284.75,285.67,13244.0
2020-12-22 13:20:00,285.8,286.28,285.37,285.75,22064.0,285.8,286.28,285.37,285.75,22064.0
2020-12-22 13:30:00,285.67,286.17,285.29,286.07,10360.0,285.67,286.17,285.29,286.07,10360.0
2020-12-22 13:40:00,286.05,286.06,284.91,285.0,13123.0,286.05,286.06,284.91,285.0,13123.0
2020-12-22 13:50:00,285.23,285.61,284.63,285.0,11662.0,285.23,285.61,284.63,285.0,11662.0
2020-12-22 14:00:00,285.3,286.22,285.29,285.78,13281.0,285.3,286.22,285.29,285.78,13281.0
2020-12-22 14:10:00,285.79,285.94,285.09,285.64,9296.0,285.79,285.94,285.09,285.64,9296.0
2020-12-22 14:20:00,285.57,285.84,285.12,285.79,5974.0,285.57,285.84,285.12,285.79,5974.0
2020-12-22 14:30:00,285.63,285.72,285.13,285.13,7759.0,285.63,285.72,285.13,285.13,7759.0
2020-12-22 14:40:00,285.18,285.78,285.08,285.62,29954.0,285.18,285.78,285.08,285.62,29954.0
2020-12-22 14:50:00,285.52,286.16,285.29,286.07,15915.0,285.52,286.16,285.29,286.07,15915.0
2020-12-22 15:00:00,286.06,286.15,285.87,285.96,13236.0,286.06,286.15,285.87,285.96,13236.0
2020-12-22 15:10:00,285.97,286.3,285.84,285.99,17674.0,285.97,286.3,285.84,285.99,17674.0
2020-12-22 15:20:00,285.96,286.06,285.58,285.85,15417.0,285.96,286.06,285.58,285.85,15417.0
2020-12-22 15:30:00,285.9,286.09,285.35,285.89,18466.0,285.9,286.09,285.35,285.89,18466.0
2020-12-22 15:40:00,285.88,286.5,285.55,285.96,26587.0,285.88,286.5,285.55,285.96,26587.0
2020-12-22 15:50:00,285.95,286.52,285.61,286.44,79681.0,285.95,286.52,285.61,286.44,79681.0
2020-12-23 09:30:00,290.0,292.77,288.4,289.56,90267.0,290.0,292.77,288.4,289.56,90267.0
2020-12-23 09:40:00,290.16,290.23,286.78,287.68,40437.0,290.16,290.23,286.78,287.68,40437.0
2020-12-23 09:50:00,288.0,289.32,286.65,288.71,42802.0,288.0,289.32,286.65,288.71,42802.0
2020-12-23 10:00:00,288.65,289.64,286.88,287.78,11804.0,288.65,289.64,286.88,287.78,11804.0
2020-12-23 10:10:00,287.51,288.13,286.59,286.69,14368.0,287.51,288.13,286.59,286.69,14368.0
2020-12-23 10:20:00,286.78,287.28,286.13,286.34,44204.0,286.78,287.28,286.13,286.34,44204.0
2020-12-23 10:30:00,286.31,288.5,286.3,288.1,10642.0,286.31,288.5,286.3,288.1,10642.0
2020-12-23 10:40:00,288.25,288.43,287.74,287.93,7171.0,288.25,288.43,287.74,287.93,7171.0
2020-12-23 10:50:00,288.15,288.35,287.33,288.35,8421.0,288.15,288.35,287.33,288.35,8421.0
2020-12-23 11:00:00,288.17,288.76,287.58,287.76,10530.0,288.17,288.76,287.58,287.76,10530.0
2020-12-23 11:10:00,287.77,287.89,287.21,287.56,11052.0,287.77,287.89,287.21,287.56,11052.0
2020-12-23 11:20:00,287.65,288.27,287.34,287.85,10018.0,287.65,288.27,287.34,287.85,10018.0
2020-12-23 11:30:00,287.88,288.42,287.68,288.19,5272.0,287.88,288.42,287.68,288.19,5272.0
2020-12-23 11:40:00,288.18,288.18,287.23,287.27,4204.0,288.18,288.18,287.23,287.27,4204.0
2020-12-23 11:50:00,287.3,288.31,287.21,288.06,9381.0,287.3,288.31,287.21,288.06,9381.0
2020-12-23 12:00:00,288.2,288.23,287.6,287.86,5604.0,288.2,288.23,287.6,287.86,5604.0
2020-12-23 12:10:00,288.01,289.77,287.87,289.77,14642.0,288.01,289.77,287.87,289.77,14642.0
2020-12-23 12:20:00,289.93,289.93,289.1,289.69,8950.0,289.93,289.93,289.1,289.69,8950.0
2020-12-23 12:30:00,289.54,290.98,289.54,290.03,24030.0,289.54,290.98,289.54,290.03,24030.0
2020-12-23 12:40:00,289.93,289.93,288.33,288.33,16322.0,289.93,289.93,288.33,288.33,16322.0
2020-12-23 12:50:00,288.34,288.62,288.11,288.17,5931.0,288.34,288.62,288.11,288.17,5931.0
2020-12-23 13:00:00,288.0,288.68,287.89,288.53,5619.0,288.0,288.68,287.89,288.53,5619.0
2020-12-23 13:10:00,288.27,288.54,288.15,288.3,8018.0,288.27,288.54,288.15,288.3,8018.0
2020-12-23 13:20:00,288.16,289.19,288.16,288.66,6783.0,288.16,289.19,288.16,288.66,6783.0
2020-12-23 13:30:00,288.8,288.94,288.35,288.65,5234.0,288.8,288.94,288.35,288.65,5234.0
2020-12-23 13:40:00,288.94,289.1,288.24,288.25,9550.0,288.94,289.1,288.24,288.25,9550.0
2020-12-23 13:50:00,288.36,288.51,287.91,287.96,6211.0,288.36,288.51,287.91,287.96,6211.0
2020-12-23 14:00:00,287.83,287.96,287.45,287.55,3827.0,287.83,287.96,287.45,287.55,3827.0
2020-12-23 14:10:00,287.55,287.77,287.13,287.23,8008.0,287.55,287.77,287.13,287.23,8008.0
2020-12-23 14:20:00,287.48,287.53,286.82,286.91,7649.0,287.48,287.53,286.82,286.91,7649.0
2020-12-23 14:30:00,287.05,287.63,286.99,287.44,4794.0,287.05,287.63,286.99,287.44,4794.0
2020-12-23 14:40:00,287.34,287.48,287.0,287.08,7253.0,287.34,287.48,287.0,287.08,7253.0
2020-12-23 14:50:00,287.18,287.21,286.83,286.93,6201.0,287.18,287.21,286.83,286.93,6201.0
2020-12-23 15:00:00,287.04,287.51,287.03,287.26,6829.0,287.04,287.51,287.03,287.26,6829.0
2020-12-23 15:10:00,287.26,287.94,287.25,287.72,12373.0,287.26,287.94,287.25,287.72,12373.0
2020-12-23 15:20:00,287.68,287.82,287.21,287.39,6119.0,287.68,287.82,287.21,287.39,6119.0
2020-12-23 15:30:00,287.29,287.63,287.21,287.21,17259.0,287.29,287.63,287.21,287.21,17259.0
2020-12-23 15:40:00,287.29,287.34,286.59,286.8,28904.0,287.29,287.34,286.59,286.8,28904.0
2020-12-23 15:50:00,286.72,286.72,285.17,285.17,66472.0,286.72,286.72,285.17,285.17,66472.0
2020-12-24 09:30:00,287.96,291.5,287.57,291.49,25992.0,287.96,291.5,287.57,291.49,25992.0
2020-12-24 09:40:00,291.16,291.96,290.3,291.89,16260.0,291.16,291.96,290.3,291.89,16260.0
2020-12-24 09:50:00,291.94,292.8,291.34,292.57,22288.0,291.94,292.8,291.34,292.57,22288.0
2020-12-24 10:00:00,292.2,292.35,290.7,291.39,17584.0,292.2,292.35,290.7,291.39,17584.0
2020-12-24 10:10:00,291.35,291.42,290.18,290.46,8100.0,291.35,291.42,290.18,290.46,8100.0
2020-12-24 10:20:00,290.61,290.62,289.93,290.45,10096.0,290.61,290.62,289.93,290.45,10096.0
2020-12-24 10:30:00,290.2,290.89,290.02,290.5,5600.0,290.2,290.89,290.02,290.5,5600.0
2020-12-24 10:40:00,290.46,290.57,289.9,290.17,13751.0,290.46,290.57,289.9,290.17,13751.0
2020-12-24 10:50:00,290.42,290.42,288.0,288.02,14614.0,290.42,290.42,288.0,288.02,14614.0
2020-12-24 11:00:00,288.0,289.03,288.0,288.2,4038.0,288.0,289.03,288.0,288.2,4038.0
2020-12-24 11:10:00,287.95,288.7,287.72,288.69,6430.0,287.95,288.7,287.72,288.69,6430.0
2020-12-24 11:20:00,288.69,288.73,288.1,288.43,5713.0,288.69,288.73,288.1,288.43,5713.0
2020-12-24 11:30:00,288.23,288.66,288.18,288.34,3594.0,288.23,288.66,288.18,288.34,3594.0
2020-12-24 11:40:00,288.32,288.52,287.59,287.83,8508.0,288.32,288.52,287.59,287.83,8508.0
2020-12-24 11:50:00,287.73,288.07,287.14,287.5,4779.0,287.73,288.07,287.14,287.5,4779.0
2020-12-24 12:00:00,287.38,287.68,286.8,286.94,6192.0,287.38,287.68,286.8,286.94,6192.0
2020-12-24 12:10:00,286.83,287.67,286.41,286.56,10384.0,286.83,287.67,286.41,286.56,10384.0
2020-12-24 12:20:00,286.61,287.36,286.46,287.34,9904.0,286.61,287.36,286.46,287.34,9904.0
2020-12-24 12:30:00,287.38,287.39,286.4,286.56,5209.0,287.38,287.39,286.4,286.56,5209.0
2020-12-24 12:40:00,286.37,286.97,286.29,286.97,6202.0,286.37,286.97,286.29,286.97,6202.0
2020-12-24 12:50:00,287.11,287.67,286.45,287.6,19147.0,287.11,287.67,286.45,287.6,19147.0
2020-12-28 09:30:00,288.73,291.75,284.34,284.35,80296.0,288.73,291.75,284.34,284.35,80296.0
2020-12-28 09:40:00,285.0,285.23,281.34,282.47,21636.0,285.0,285.23,281.34,282.47,21636.0
2020-12-28 09:50:00,281.49,283.94,281.37,283.26,19840.0,281.49,283.94,281.37,283.26,19840.0
2020-12-28 10:00:00,283.29,283.5,278.0,278.89,36911.0,283.29,283.5,278.0,278.89,36911.0
2020-12-28 10:10:00,279.13,279.28,276.16,276.28,21757.0,279.13,279.28,276.16,276.28,21757.0
2020-12-28 10:20:00,276.25,278.89,276.08,278.34,17140.0,276.25,278.89,276.08,278.34,17140.0
2020-12-28 10:30:00,278.18,279.19,278.0,278.84,10246.0,278.18,279.19,278.0,278.84,10246.0
2020-12-28 10:40:00,279.42,279.71,278.41,279.54,7188.0,279.42,279.71,278.41,279.54,7188.0
2020-12-28 10:50:00,279.73,279.89,278.81,279.41,12335.0,279.73,279.89,278.81,279.41,12335.0
2020-12-28 11:00:00,279.43,280.52,279.16,280.45,16438.0,279.43,280.52,279.16,280.45,16438.0
2020-12-28 11:10:00,280.31,280.45,278.45,279.15,37945.0,280.31,280.45,278.45,279.15,37945.0
2020-12-28 11:20:00,279.39,279.85,279.25,279.59,16671.0,279.39,279.85,279.25,279.59,16671.0
2020-12-28 11:30:00,279.72,279.84,278.58,278.72,8867.0,279.72,279.84,278.58,278.72,8867.0
2020-12-28 11:40:00,278.77,279.08,277.85,277.86,18876.0,278.77,279.08,277.85,277.86,18876.0
2020-12-28 11:50:00,277.5,277.74,276.65,277.06,14877.0,277.5,277.74,276.65,277.06,14877.0
2020-12-28 12:00:00,277.25,277.32,276.15,276.99,10910.0,277.25,277.32,276.15,276.99,10910.0
2020-12-28 12:10:00,277.12,277.23,276.63,277.23,6078.0,277.12,277.23,276.63,277.23,6078.0
2020-12-28 12:20:00,277.28,278.62,277.27,278.62,3117.0,277.28,278.62,277.27,278.62,3117.0
2020-12-28 12:30:00,278.57,279.16,278.52,278.91,8234.0,278.57,279.16,278.52,278.91,8234.0
2020-12-28 12:40:00,278.95,279.04,277.81,278.1,7653.0,278.95,279.04,277.81,278.1,7653.0
2020-12-28 12:50:00,277.95,278.14,277.36,277.78,6415.0,277.95,278.14,277.36,277.78,6415.0
2020-12-28 13:00:00,277.4,277.71,276.99,277.07,8446.0,277.4,277.71,276.99,277.07,8446.0
2020-12-28 13:10:00,276.9,276.9,275.95,276.22,8003.0,276.9,276.9,275.95,276.22,8003.0
2020-12-28 13:20:00,276.26,276.99,275.95,276.99,9211.0,276.26,276.99,275.95,276.99,9211.0
2020-12-28 13:30:00,277.1,277.17,276.72,277.07,10278.0,277.1,277.17,276.72,277.07,10278.0
2020-12-28 13:40:00,277.06,277.89,276.94,277.36,7258.0,277.06,277.89,276.94,277.36,7258.0
2020-12-28 13:50:00,277.38,277.39,276.08,276.15,11901.0,277.38,277.39,276.08,276.15,11901.0
2020-12-28 14:00:00,276.06,277.0,276.0,276.11,11325.0,276.06,277.0,276.0,276.11,11325.0
2020-12-28 14:10:00,276.17,276.35,275.61,275.81,9548.0,276.17,276.35,275.61,275.81,9548.0
2020-12-28 14:20:00,275.86,276.21,275.2,276.21,9832.0,275.86,276.21,275.2,276.21,9832.0
2020-12-28 14:30:00,276.41,276.99,276.17,276.75,7044.0,276.41,276.99,276.17,276.75,7044.0
2020-12-28 14:40:00,276.7,277.1,276.11,276.16,8905.0,276.7,277.1,276.11,276.16,8905.0
2020-12-28 14:50:00,276.11,276.15,275.45,275.5,8495.0,276.11,276.15,275.45,275.5,8495.0
2020-12-28 15:00:00,275.44,275.98,275.03,275.35,11986.0,275.44,275.98,275.03,275.35,11986.0
2020-12-28 15:10:00,275.41,276.03,275.3,275.38,9923.0,275.41,276.03,275.3,275.38,9923.0
2020-12-28 15:20:00,275.49,275.51,274.86,275.33,12914.0,275.49,275.51,274.86,275.33,12914.0
2020-12-28 15:30:00,275.43,275.94,274.59,274.63,17864.0,275.43,275.94,274.59,274.63,17864.0
2020-12-28 15:40:00,274.61,274.66,273.85,274.14,34653.0,274.61,274.66,273.85,274.14,34653.0
2020-12-28 15:50:00,274.27,275.38,273.9,275.3,72708.0,274.27,275.38,273.9,275.3,72708.0
2020-12-29 09:30:00,278.33,281.41,277.73,280.31,23320.0,278.33,281.41,277.73,280.31,23320.0
2020-12-29 09:40:00,280.0,280.27,276.17,276.49,22271.0,280.0,280.27,276.17,276.49,22271.0
2020-12-29 09:50:00,276.39,276.61,273.95,274.72,17880.0,276.39,276.61,273.95,274.72,17880.0
2020-12-29 10:00:00,274.41,275.45,273.51,274.87,12750.0,274.41,275.45,273.51,274.87,12750.0
2020-12-29 10:10:00,274.83,275.11,273.01,275.01,10550.0,274.83,275.11,273.01,275.01,10550.0
2020-12-29 10:20:00,274.88,276.01,274.88,275.9,8285.0,274.88,276.01,274.88,275.9,8285.0
2020-12-29 10:30:00,276.1,277.21,275.98,276.66,7548.0,276.1,277.21,275.98,276.66,7548.0
2020-12-29 10:40:00,276.65,277.22,276.61,277.04,4542.0,276.65,277.22,276.61,277.04,4542.0
2020-12-29 10:50:00,276.95,277.99,276.74,277.63,7027.0,276.95,277.99,276.74,277.63,7027.0
2020-12-29 11:00:00,277.47,277.99,276.91,277.08,6094.0,277.47,277.99,276.91,277.08,6094.0
2020-12-29 11:10:00,277.32,277.64,276.13,276.13,3695.0,277.32,277.64,276.13,276.13,3695.0
2020-12-29 11:20:00,276.14,277.39,275.77,277.37,2939.0,276.14,277.39,275.77,277.37,2939.0
2020-12-29 11:30:00,277.33,277.4,276.64,277.4,2154.0,277.33,277.4,276.64,277.4,2154.0
2020-12-29 11:40:00,277.28,277.28,276.51,276.81,2934.0,277.28,277.28,276.51,276.81,2934.0
2020-12-29 11:50:00,276.98,276.98,276.51,276.84,4221.0,276.98,276.98,276.51,276.84,4221.0
2020-12-29 12:00:00,276.45,276.6,276.04,276.2,3426.0,276.45,276.6,276.04,276.2,3426.0
2020-12-29 12:10:00,276.13,276.13,275.43,275.43,3057.0,276.13,276.13,275.43,275.43,3057.0
2020-12-29 12:20:00,275.38,275.66,275.15,275.37,4264.0,275.38,275.66,275.15,275.37,4264.0
2020-12-29 12:30:00,275.08,275.08,274.54,274.54,4222.0,275.08,275.08,274.54,274.54,4222.0
2020-12-29 12:40:00,274.43,274.86,274.09,274.21,14416.0,274.43,274.86,274.09,274.21,14416.0
2020-12-29 12:50:00,274.08,274.75,273.79,274.75,8835.0,274.08,274.75,273.79,274.75,8835.0
2020-12-29 13:00:00,274.62,274.66,274.34,274.58,2403.0,274.62,274.66,274.34,274.58,2403.0
2020-12-29 13:10:00,274.72,274.88,274.49,274.73,3283.0,274.72,274.88,274.49,274.73,3283.0
2020-12-29 13:20:00,274.76,275.46,274.76,275.46,4775.0,274.76,275.46,274.76,275.46,4775.0
2020-12-29 13:30:00,275.27,275.29,274.69,274.71,4203.0,275.27,275.29,274.69,274.71,4203.0
2020-12-29 13:40:00,274.69,275.04,274.47,275.04,3723.0,274.69,275.04,274.47,275.04,3723.0
2020-12-29 13:50:00,274.72,275.47,274.72,275.47,5588.0,274.72,275.47,274.72,275.47,5588.0
2020-12-29 14:00:00,275.26,275.45,275.09,275.25,3392.0,275.26,275.45,275.09,275.25,3392.0
2020-12-29 14:10:00,275.33,275.67,275.33,275.55,3528.0,275.33,275.67,275.33,275.55,3528.0
2020-12-29 14:20:00,275.55,275.7,275.38,275.53,6151.0,275.55,275.7,275.38,275.53,6151.0
2020-12-29 14:30:00,275.56,275.98,275.56,275.91,5120.0,275.56,275.98,275.56,275.91,5120.0
2020-12-29 14:40:00,275.81,275.89,275.29,275.62,3200.0,275.81,275.89,275.29,275.62,3200.0
2020-12-29 14:50:00,275.68,276.14,275.64,275.64,4797.0,275.68,276.14,275.64,275.64,4797.0
2020-12-29 15:00:00,275.86,275.86,275.04,275.3,8367.0,275.86,275.86,275.04,275.3,8367.0
2020-12-29 15:10:00,275.39,275.67,274.95,275.64,8619.0,275.39,275.67,274.95,275.64,8619.0
2020-12-29 15:20:00,275.54,276.03,275.42,275.94,14329.0,275.54,276.03,275.42,275.94,14329.0
2020-12-29 15:30:00,276.0,276.02,275.63,275.69,13653.0,276.0,276.02,275.63,275.69,13653.0
2020-12-29 15:40:00,275.63,275.64,274.98,275.04,14769.0,275.63,275.64,274.98,275.04,14769.0
2020-12-29 15:50:00,275.11,275.69,275.1,275.55,29636.0,275.11,275.69,275.1,275.55,29636.0
2020-12-30 09:30:00,277.42,278.0,276.5,277.05,11128.0,277.42,278.0,276.5,277.05,11128.0
2020-12-30 09:40:00,277.04,277.91,276.2,277.46,5495.0,277.04,277.91,276.2,277.46,5495.0
2020-12-30 09:50:00,277.64,277.64,276.6,276.78,5815.0,277.64,277.64,276.6,276.78,5815.0
2020-12-30 10:00:00,276.81,277.13,276.51,277.05,4255.0,276.81,277.13,276.51,277.05,4255.0
2020-12-30 10:10:00,277.32,277.64,276.66,277.06,4666.0,277.32,277.64,276.66,277.06,4666.0
2020-12-30 10:20:00,276.98,277.12,276.66,276.95,2881.0,276.98,277.12,276.66,276.95,2881.0
2020-12-30 10:30:00,277.04,277.04,274.3,274.38,9560.0,277.04,277.04,274.3,274.38,9560.0
2020-12-30 10:40:00,274.47,275.85,274.2,275.48,5863.0,274.47,275.85,274.2,275.48,5863.0
2020-12-30 10:50:00,275.41,275.61,274.62,274.95,3230.0,275.41,275.61,274.62,274.95,3230.0
2020-12-30 11:00:00,274.99,275.77,274.76,275.62,4865.0,274.99,275.77,274.76,275.62,4865.0
2020-12-30 11:10:00,275.34,275.53,275.0,275.53,2327.0,275.34,275.53,275.0,275.53,2327.0
2020-12-30 11:20:00,275.53,275.89,275.52,275.69,3828.0,275.53,275.89,275.52,275.69,3828.0
2020-12-30 11:30:00,275.81,276.16,275.68,275.96,8718.0,275.81,276.16,275.68,275.96,8718.0
2020-12-30 11:40:00,275.78,275.84,274.87,275.12,2679.0,275.78,275.84,274.87,275.12,2679.0
2020-12-30 11:50:00,274.93,275.37,274.76,274.94,4190.0,274.93,275.37,274.76,274.94,4190.0
2020-12-30 12:00:00,274.89,275.48,274.33,275.38,16017.0,274.89,275.48,274.33,275.38,16017.0
2020-12-30 12:10:00,275.44,275.44,274.94,275.07,17977.0,275.44,275.44,274.94,275.07,17977.0
2020-12-30 12:20:00,275.16,275.51,275.05,275.34,28403.0,275.16,275.51,275.05,275.34,28403.0
2020-12-30 12:30:00,275.38,276.33,275.38,275.92,10880.0,275.38,276.33,275.38,275.92,10880.0
2020-12-30 12:40:00,275.75,275.98,275.38,275.88,10844.0,275.75,275.98,275.38,275.88,10844.0
2020-12-30 12:50:00,275.76,276.43,275.35,276.41,11707.0,275.76,276.43,275.35,276.41,11707.0
2020-12-30 13:00:00,276.44,276.77,276.09,276.4,19314.0,276.44,276.77,276.09,276.4,19314.0
2020-12-30 13:10:00,276.33,277.0,276.05,276.92,4570.0,276.33,277.0,276.05,276.92,4570.0
2020-12-30 13:20:00,277.14,277.45,276.78,276.78,4200.0,277.14,277.45,276.78,276.78,4200.0
2020-12-30 13:30:00,277.03,277.85,277.03,277.62,5001.0,277.03,277.85,277.03,277.62,5001.0
2020-12-30 13:40:00,277.44,277.99,277.43,277.77,4550.0,277.44,277.99,277.43,277.77,4550.0
2020-12-30 13:50:00,277.68,277.79,277.53,277.7,1522.0,277.68,277.79,277.53,277.7,1522.0
2020-12-30 14:00:00,277.75,277.78,277.21,277.51,2403.0,277.75,277.78,277.21,277.51,2403.0
2020-12-30 14:10:00,277.43,277.68,277.22,277.3,3634.0,277.43,277.68,277.22,277.3,3634.0
2020-12-30 14:20:00,277.26,277.64,277.19,277.43,3961.0,277.26,277.64,277.19,277.43,3961.0
2020-12-30 14:30:00,277.35,277.35,276.87,277.02,1812.0,277.35,277.35,276.87,277.02,1812.0
2020-12-30 14:40:00,276.87,277.16,276.75,276.98,2223.0,276.87,277.16,276.75,276.98,2223.0
2020-12-30 14:50:00,276.99,277.04,276.61,276.83,2733.0,276.99,277.04,276.61,276.83,2733.0
2020-12-30 15:00:00,276.78,276.8,276.31,276.34,3427.0,276.78,276.8,276.31,276.34,3427.0
2020-12-30 15:10:00,276.35,276.36,275.98,275.98,1240.0,276.35,276.36,275.98,275.98,1240.0
2020-12-30 15:20:00,276.05,276.29,275.96,276.12,5087.0,276.05,276.29,275.96,276.12,5087.0
2020-12-30 15:30:00,275.88,276.0,275.2,275.56,11132.0,275.88,276.0,275.2,275.56,11132.0
2020-12-30 15:40:00,275.51,275.69,275.26,275.66,8924.0,275.51,275.69,275.26,275.66,8924.0
2020-12-30 15:50:00,275.92,276.37,275.55,276.07,37336.0,275.92,276.37,275.55,276.07,37336.0
2020-12-31 09:30:00,276.97,277.35,273.83,274.13,15340.0,276.97,277.35,273.83,274.13,15340.0
2020-12-31 09:40:00,274.29,274.67,270.66,270.78,15473.0,274.29,274.67,270.66,270.78,15473.0
2020-12-31 09:50:00,270.87,272.01,269.56,271.55,18730.0,270.87,272.01,269.56,271.55,18730.0
2020-12-31 10:00:00,271.66,273.83,271.65,273.2,5367.0,271.66,273.83,271.65,273.2,5367.0
2020-12-31 10:10:00,273.06,274.11,272.62,274.11,6363.0,273.06,274.11,272.62,274.11,6363.0
2020-12-31 10:20:00,274.02,274.02,272.6,272.93,8344.0,274.02,274.02,272.6,272.93,8344.0
2020-12-31 10:30:00,272.95,273.33,271.64,272.08,11542.0,272.95,273.33,271.64,272.08,11542.0
2020-12-31 10:40:00,272.02,272.43,271.59,272.39,5203.0,272.02,272.43,271.59,272.39,5203.0
2020-12-31 10:50:00,272.13,272.77,271.96,272.54,2318.0,272.13,272.77,271.96,272.54,2318.0
2020-12-31 11:00:00,272.5,272.77,271.49,271.79,4863.0,272.5,272.77,271.49,271.79,4863.0
2020-12-31 11:10:00,271.7,271.91,271.39,271.79,2780.0,271.7,271.91,271.39,271.79,2780.0
2020-12-31 11:20:00,271.67,271.99,271.47,271.47,3835.0,271.67,271.99,271.47,271.47,3835.0
2020-12-31 11:30:00,271.47,271.47,270.81,270.97,5052.0,271.47,271.47,270.81,270.97,5052.0
2020-12-31 11:40:00,271.11,271.11,270.45,270.86,9752.0,271.11,271.11,270.45,270.86,9752.0
2020-12-31 11:50:00,270.76,270.77,269.9,270.01,12245.0,270.76,270.77,269.9,270.01,12245.0
2020-12-31 12:00:00,270.23,270.96,269.94,270.9,4201.0,270.23,270.96,269.94,270.9,4201.0
2020-12-31 12:10:00,271.0,271.47,270.75,271.47,12994.0,271.0,271.47,270.75,271.47,12994.0
2020-12-31 12:20:00,271.32,271.48,270.87,271.38,26323.0,271.32,271.48,270.87,271.38,26323.0
2020-12-31 12:30:00,271.21,271.53,271.0,271.37,3470.0,271.21,271.53,271.0,271.37,3470.0
2020-12-31 12:40:00,271.31,272.33,271.31,272.15,3770.0,271.31,272.33,271.31,272.15,3770.0
2020-12-31 12:50:00,272.08,272.73,272.0,272.72,3101.0,272.08,272.73,272.0,272.72,3101.0
2020-12-31 13:00:00,272.8,272.88,272.2,272.25,12471.0,272.8,272.88,272.2,272.25,12471.0
2020-12-31 13:10:00,272.12,272.24,271.77,271.83,2379.0,272.12,272.24,271.77,271.83,2379.0
2020-12-31 13:20:00,271.7,271.96,271.49,271.94,2510.0,271.7,271.96,271.49,271.94,2510.0
2020-12-31 13:30:00,271.56,272.53,271.56,272.29,3054.0,271.56,272.53,271.56,272.29,3054.0
2020-12-31 13:40:00,272.04,272.61,272.04,272.54,5556.0,272.04,272.61,272.04,272.54,5556.0
2020-12-31 13:50:00,272.52,272.9,272.42,272.53,5419.0,272.52,272.9,272.42,272.53,5419.0
2020-12-31 14:00:00,272.49,272.49,272.05,272.43,3457.0,272.49,272.49,272.05,272.43,3457.0
2020-12-31 14:10:00,272.35,272.73,272.04,272.73,4763.0,272.35,272.73,272.04,272.73,4763.0
2020-12-31 14:20:00,272.78,272.78,271.76,271.76,4727.0,272.78,272.78,271.76,271.76,4727.0
2020-12-31 14:30:00,271.76,272.38,271.65,272.14,5478.0,271.76,272.38,271.65,272.14,5478.0
2020-12-31 14:40:00,272.26,272.37,271.98,272.13,3508.0,272.26,272.37,271.98,272.13,3508.0
2020-12-31 14:50:00,272.18,272.19,271.64,272.19,6296.0,272.18,272.19,271.64,272.19,6296.0
2020-12-31 15:00:00,272.39,272.94,272.2,272.9,5387.0,272.39,272.94,272.2,272.9,5387.0
2020-12-31 15:10:00,272.85,273.29,272.67,272.78,10165.0,272.85,273.29,272.67,272.78,10165.0
2020-12-31 15:20:00,272.81,272.82,272.05,272.34,9177.0,272.81,272.82,272.05,272.34,9177.0
2020-12-31 15:30:00,272.19,272.72,272.19,272.63,6175.0,272.19,272.72,272.19,272.63,6175.0
2020-12-31 15:40:00,272.63,272.89,272.39,272.88,6020.0,272.63,272.89,272.39,272.88,6020.0
2020-12-31 15:50:00,273.0,273.08,271.84,272.23,45233.0,273.0,273.08,271.84,272.23,45233.0
2021-01-04 09:30:00,274.0,274.49,270.76,271.62,38589.0,274.0,274.49,270.76,271.62,38589.0
2021-01-04 09:40:00,271.62,273.07,269.9,273.07,19148.0,271.62,273.07,269.9,273.07,19148.0
2021-01-04 09:50:00,273.2,274.42,272.35,273.73,21373.0,273.2,274.42,272.35,273.73,21373.0
2021-01-04 10:00:00,273.91,274.95,273.31,274.29,17923.0,273.91,274.95,273.31,274.29,17923.0
2021-01-04 10:10:00,274.59,276.88,274.19,276.41,17199.0,274.59,276.88,274.19,276.41,17199.0
2021-01-04 10:20:00,276.4,277.2,275.69,275.98,20112.0,276.4,277.2,275.69,275.98,20112.0
2021-01-04 10:30:00,275.37,275.57,274.0,274.63,40412.0,275.37,275.57,274.0,274.63,40412.0
2021-01-04 10:40:00,274.89,275.71,274.28,275.44,14223.0,274.89,275.71,274.28,275.44,14223.0
2021-01-04 10:50:00,275.65,276.48,274.17,274.18,21752.0,275.65,276.48,274.17,274.18,21752.0
2021-01-04 11:00:00,274.21,274.97,272.78,273.13,16528.0,274.21,274.97,272.78,273.13,16528.0
2021-01-04 11:10:00,272.94,275.03,272.72,274.29,30056.0,272.94,275.03,272.72,274.29,30056.0
2021-01-04 11:20:00,274.29,275.23,273.24,274.77,14473.0,274.29,275.23,273.24,274.77,14473.0
2021-01-04 11:30:00,274.44,274.81,273.15,274.0,27585.0,274.44,274.81,273.15,274.0,27585.0
2021-01-04 11:40:00,273.74,274.49,273.74,274.1,23413.0,273.74,274.49,273.74,274.1,23413.0
2021-01-04 11:50:00,274.21,274.29,272.17,272.41,11927.0,274.21,274.29,272.17,272.41,11927.0
2021-01-04 12:00:00,272.5,272.88,270.62,270.68,28462.0,272.5,272.88,270.62,270.68,28462.0
2021-01-04 12:10:00,270.97,271.28,270.0,270.68,12137.0,270.97,271.28,270.0,270.68,12137.0
2021-01-04 12:20:00,270.54,271.98,270.43,271.7,22177.0,270.54,271.98,270.43,271.7,22177.0
2021-01-04 12:30:00,271.56,271.92,271.0,271.32,10258.0,271.56,271.92,271.0,271.32,10258.0
2021-01-04 12:40:00,271.13,271.22,270.37,270.42,5413.0,271.13,271.22,270.37,270.42,5413.0
2021-01-04 12:50:00,270.63,273.38,270.58,273.19,35861.0,270.63,273.38,270.58,273.19,35861.0
2021-01-04 13:00:00,273.28,273.54,271.87,272.44,16064.0,273.28,273.54,271.87,272.44,16064.0
2021-01-04 13:10:00,272.38,273.23,272.2,272.77,17221.0,272.38,273.23,272.2,272.77,17221.0
2021-01-04 13:20:00,272.77,273.5,272.77,273.41,6482.0,272.77,273.5,272.77,273.41,6482.0
2021-01-04 13:30:00,273.33,273.53,272.67,272.92,4645.0,273.33,273.53,272.67,272.92,4645.0
2021-01-04 13:40:00,273.02,273.36,272.82,273.14,9457.0,273.02,273.36,272.82,273.14,9457.0
2021-01-04 13:50:00,273.33,274.24,273.12,274.0,6249.0,273.33,274.24,273.12,274.0,6249.0
2021-01-04 14:00:00,274.07,274.08,273.0,273.0,8325.0,274.07,274.08,273.0,273.0,8325.0
2021-01-04 14:10:00,273.02,273.42,272.66,273.09,6136.0,273.02,273.42,272.66,273.09,6136.0
2021-01-04 14:20:00,272.94,273.2,272.65,272.91,11245.0,272.94,273.2,272.65,272.91,11245.0
2021-01-04 14:30:00,272.95,273.77,272.84,273.53,5433.0,272.95,273.77,272.84,273.53,5433.0
2021-01-04 14:40:00,273.53,273.54,272.89,273.02,7924.0,273.53,273.54,272.89,273.02,7924.0
2021-01-04 14:50:00,272.72,273.9,272.72,273.9,6982.0,272.72,273.9,272.72,273.9,6982.0
2021-01-04 15:00:00,273.9,274.66,273.62,274.41,15097.0,273.9,274.66,273.62,274.41,15097.0
2021-01-04 15:10:00,274.51,274.97,273.89,274.07,9872.0,274.51,274.97,273.89,274.07,9872.0
2021-01-04 15:20:00,274.22,274.29,273.76,273.95,14703.0,274.22,274.29,273.76,273.95,14703.0
2021-01-04 15:30:00,274.07,274.08,273.48,273.73,35864.0,274.07,274.08,273.48,273.73,35864.0
2021-01-04 15:40:00,273.73,274.4,273.49,274.4,35838.0,273.73,274.4,273.49,274.4,35838.0
2021-01-04 15:50:00,274.39,274.66,273.93,273.96,74583.0,274.39,274.66,273.93,273.96,74583.0
2021-01-05 09:30:00,270.02,275.19,270.02,274.89,76006.0,270.02,275.19,270.02,274.89,76006.0
2021-01-05 09:40:00,274.68,275.91,274.31,275.62,13718.0,274.68,275.91,274.31,275.62,13718.0
2021-01-05 09:50:00,275.26,277.48,274.99,275.73,26531.0,275.26,277.48,274.99,275.73,26531.0
2021-01-05 10:00:00,276.3,277.15,274.78,276.9,11205.0,276.3,277.15,274.78,276.9,11205.0
2021-01-05 10:10:00,276.97,277.27,274.96,274.97,11400.0,276.97,277.27,274.96,274.97,11400.0
2021-01-05 10:20:00,275.19,275.74,274.0,275.32,14534.0,275.19,275.74,274.0,275.32,14534.0
2021-01-05 10:30:00,275.69,275.69,274.91,275.3,14296.0,275.69,275.69,274.91,275.3,14296.0
2021-01-05 10:40:00,275.17,276.8,275.16,276.57,13524.0,275.17,276.8,275.16,276.57,13524.0
2021-01-05 10:50:00,276.71,276.85,275.64,276.23,12956.0,276.71,276.85,275.64,276.23,12956.0
2021-01-05 11:00:00,276.05,276.74,275.43,275.58,12038.0,276.05,276.74,275.43,275.58,12038.0
2021-01-05 11:10:00,275.61,275.61,274.16,274.8,12908.0,275.61,275.61,274.16,274.8,12908.0
2021-01-05 11:20:00,274.75,274.96,274.53,274.91,4069.0,274.75,274.96,274.53,274.91,4069.0
2021-01-05 11:30:00,274.95,275.66,274.81,275.33,9672.0,274.95,275.66,274.81,275.33,9672.0
2021-01-05 11:40:00,275.47,276.05,275.39,275.98,7690.0,275.47,276.05,275.39,275.98,7690.0
2021-01-05 11:50:00,275.97,276.01,275.42,275.42,7656.0,275.97,276.01,275.42,275.42,7656.0
2021-01-05 12:00:00,275.51,275.51,274.76,275.1,6974.0,275.51,275.51,274.76,275.1,6974.0
2021-01-05 12:10:00,274.98,274.98,274.0,274.59,6116.0,274.98,274.98,274.0,274.59,6116.0
2021-01-05 12:20:00,274.43,274.66,274.28,274.47,5368.0,274.43,274.66,274.28,274.47,5368.0
2021-01-05 12:30:00,274.63,274.91,274.43,274.72,7341.0,274.63,274.91,274.43,274.72,7341.0
2021-01-05 12:40:00,274.76,274.77,273.94,274.11,9099.0,274.76,274.77,273.94,274.11,9099.0
2021-01-05 12:50:00,274.05,274.95,273.94,274.91,7595.0,274.05,274.95,273.94,274.91,7595.0
2021-01-05 13:00:00,275.07,275.22,274.67,274.68,7630.0,275.07,275.22,274.67,274.68,7630.0
2021-01-05 13:10:00,274.65,274.75,274.09,274.59,5715.0,274.65,274.75,274.09,274.59,5715.0
2021-01-05 13:20:00,274.64,274.93,274.35,274.68,5738.0,274.64,274.93,274.35,274.68,5738.0
2021-01-05 13:30:00,274.5,274.7,274.16,274.47,4115.0,274.5,274.7,274.16,274.47,4115.0
2021-01-05 13:40:00,274.5,274.92,274.35,274.9,6480.0,274.5,274.92,274.35,274.9,6480.0
2021-01-05 13:50:00,274.91,274.99,274.51,274.51,4648.0,274.91,274.99,274.51,274.51,4648.0
2021-01-05 14:00:00,274.63,275.24,274.61,275.13,7750.0,274.63,275.24,274.61,275.13,7750.0
2021-01-05 14:10:00,275.11,275.17,274.53,274.6,7465.0,275.11,275.17,274.53,274.6,7465.0
2021-01-05 14:20:00,274.65,274.67,274.22,274.29,4692.0,274.65,274.67,274.22,274.29,4692.0
2021-01-05 14:30:00,274.34,275.13,274.11,274.86,3296.0,274.34,275.13,274.11,274.86,3296.0
2021-01-05 14:40:00,274.79,275.38,274.77,275.03,5156.0,274.79,275.38,274.77,275.03,5156.0
2021-01-05 14:50:00,275.02,275.11,274.68,274.92,7019.0,275.02,275.11,274.68,274.92,7019.0
2021-01-05 15:00:00,275.12,275.83,275.12,275.83,3808.0,275.12,275.83,275.12,275.83,3808.0
2021-01-05 15:10:00,275.69,276.14,275.69,275.94,8811.0,275.69,276.14,275.69,275.94,8811.0
2021-01-05 15:20:00,275.82,277.0,275.63,277.0,13860.0,275.82,277.0,275.63,277.0,13860.0
2021-01-05 15:30:00,276.92,277.11,275.96,275.97,11236.0,276.92,277.11,275.96,275.97,11236.0
2021-01-05 15:40:00,276.04,277.17,275.93,277.17,12726.0,276.04,277.17,275.93,277.17,12726.0
2021-01-05 15:50:00,277.1,277.13,276.49,276.97,45588.0,277.1,277.13,276.49,276.97,45588.0
2021-01-06 09:30:00,270.34,270.88,265.25,269.34,66221.0,270.34,270.88,265.25,269.34,66221.0
2021-01-06 09:40:00,269.3,271.0,268.68,271.0,17867.0,269.3,271.0,268.68,271.0,17867.0
2021-01-06 09:50:00,270.63,270.95,269.0,269.62,23315.0,270.63,270.95,269.0,269.62,23315.0
2021-01-06 10:00:00,269.75,270.91,269.34,269.98,24157.0,269.75,270.91,269.34,269.98,24157.0
2021-01-06 10:10:00,270.15,270.23,269.47,269.61,11024.0,270.15,270.23,269.47,269.61,11024.0
2021-01-06 10:20:00,269.67,271.12,269.51,271.03,8532.0,269.67,271.12,269.51,271.03,8532.0
2021-01-06 10:30:00,270.99,271.2,270.46,270.88,12266.0,270.99,271.2,270.46,270.88,12266.0
2021-01-06 10:40:00,271.03,271.61,270.55,271.61,13534.0,271.03,271.61,270.55,271.61,13534.0
2021-01-06 10:50:00,271.61,271.87,270.9,271.18,6282.0,271.61,271.87,270.9,271.18,6282.0
2021-01-06 11:00:00,270.83,271.59,270.65,271.59,7075.0,270.83,271.59,270.65,271.59,7075.0
2021-01-06 11:10:00,271.5,272.21,271.35,272.2,17536.0,271.5,272.21,271.35,272.2,17536.0
2021-01-06 11:20:00,272.4,272.67,271.89,272.42,7512.0,272.4,272.67,271.89,272.42,7512.0
2021-01-06 11:30:00,272.36,272.62,272.09,272.22,6304.0,272.36,272.62,272.09,272.22,6304.0
2021-01-06 11:40:00,272.15,272.81,272.13,272.5,5399.0,272.15,272.81,272.13,272.5,5399.0
2021-01-06 11:50:00,272.41,272.42,271.78,272.09,5975.0,272.41,272.42,271.78,272.09,5975.0
2021-01-06 12:00:00,271.93,272.63,271.76,272.07,8610.0,271.93,272.63,271.76,272.07,8610.0
2021-01-06 12:10:00,272.05,272.31,271.82,271.97,4905.0,272.05,272.31,271.82,271.97,4905.0
2021-01-06 12:20:00,271.96,272.22,271.68,272.22,2948.0,271.96,272.22,271.68,272.22,2948.0
2021-01-06 12:30:00,272.14,272.4,271.76,272.22,6110.0,272.14,272.4,271.76,272.22,6110.0
2021-01-06 12:40:00,272.28,273.93,272.28,273.53,24859.0,272.28,273.93,272.28,273.53,24859.0
2021-01-06 12:50:00,273.67,274.24,273.67,273.88,7735.0,273.67,274.24,273.67,273.88,7735.0
2021-01-06 13:00:00,273.82,273.87,273.23,273.71,4653.0,273.82,273.87,273.23,273.71,4653.0
2021-01-06 13:10:00,273.69,274.0,273.29,273.29,4924.0,273.69,274.0,273.29,273.29,4924.0
2021-01-06 13:20:00,273.55,273.55,272.98,273.3,2464.0,273.55,273.55,272.98,273.3,2464.0
2021-01-06 13:30:00,273.4,274.06,273.3,273.93,7209.0,273.4,274.06,273.3,273.93,7209.0
2021-01-06 13:40:00,274.28,274.83,273.69,273.71,8753.0,274.28,274.83,273.69,273.71,8753.0
2021-01-06 13:50:00,273.61,273.8,272.98,273.06,6221.0,273.61,273.8,272.98,273.06,6221.0
2021-01-06 14:00:00,273.05,273.5,272.9,273.45,13975.0,273.05,273.5,272.9,273.45,13975.0
2021-01-06 14:10:00,273.44,273.61,272.59,272.79,38728.0,273.44,273.61,272.59,272.79,38728.0
2021-01-06 14:20:00,272.76,272.92,271.27,271.4,35991.0,272.76,272.92,271.27,271.4,35991.0
2021-01-06 14:30:00,271.6,272.1,270.55,270.85,3878.0,271.6,272.1,270.55,270.85,3878.0
2021-01-06 14:40:00,270.25,270.93,269.78,269.91,7801.0,270.25,270.93,269.78,269.91,7801.0
2021-01-06 14:50:00,270.06,271.34,269.81,270.9,5620.0,270.06,271.34,269.81,270.9,5620.0
2021-01-06 15:00:00,270.85,271.11,270.32,270.32,8097.0,270.85,271.11,270.32,270.32,8097.0
2021-01-06 15:10:00,270.63,270.97,269.87,270.15,17372.0,270.63,270.97,269.87,270.15,17372.0
2021-01-06 15:20:00,270.18,270.18,268.47,269.63,15817.0,270.18,270.18,268.47,269.63,15817.0
2021-01-06 15:30:00,269.57,269.81,269.02,269.02,21828.0,269.57,269.81,269.02,269.02,21828.0
2021-01-06 15:40:00,269.09,270.0,268.51,269.29,33422.0,269.09,270.0,268.51,269.29,33422.0
2021-01-06 15:50:00,269.06,269.27,268.06,268.57,93342.0,269.06,269.27,268.06,268.57,93342.0
2021-01-07 09:30:00,273.91,279.44,273.09,277.71,50279.0,273.91,279.44,273.09,277.71,50279.0
2021-01-07 09:40:00,277.71,278.8,276.58,277.73,15407.0,277.71,278.8,276.58,277.73,15407.0
2021-01-07 09:50:00,277.74,278.3,277.09,278.25,17031.0,277.74,278.3,277.09,278.25,17031.0
2021-01-07 10:00:00,278.28,278.67,277.66,278.57,9214.0,278.28,278.67,277.66,278.57,9214.0
2021-01-07 10:10:00,278.84,278.84,276.77,276.84,10965.0,278.84,278.84,276.77,276.84,10965.0
2021-01-07 10:20:00,276.92,277.91,276.78,276.78,8613.0,276.92,277.91,276.78,276.78,8613.0
2021-01-07 10:30:00,276.51,278.11,276.07,277.07,25202.0,276.51,278.11,276.07,277.07,25202.0
2021-01-07 10:40:00,277.35,278.16,276.89,277.38,17322.0,277.35,278.16,276.89,277.38,17322.0
2021-01-07 10:50:00,277.4,277.54,276.38,276.38,6686.0,277.4,277.54,276.38,276.38,6686.0
2021-01-07 11:00:00,276.3,276.63,275.5,275.5,7439.0,276.3,276.63,275.5,275.5,7439.0
2021-01-07 11:10:00,275.8,275.8,275.09,275.26,8756.0,275.8,275.8,275.09,275.26,8756.0
2021-01-07 11:20:00,275.25,275.79,274.97,275.24,6662.0,275.25,275.79,274.97,275.24,6662.0
2021-01-07 11:30:00,275.46,275.75,275.0,275.21,13899.0,275.46,275.75,275.0,275.21,13899.0
2021-01-07 11:40:00,275.48,275.48,274.65,274.88,12815.0,275.48,275.48,274.65,274.88,12815.0
2021-01-07 11:50:00,274.8,274.95,273.98,274.11,8319.0,274.8,274.95,273.98,274.11,8319.0
2021-01-07 12:00:00,274.34,274.85,273.75,274.03,12843.0,274.34,274.85,273.75,274.03,12843.0
2021-01-07 12:10:00,274.24,274.55,273.46,273.7,16943.0,274.24,274.55,273.46,273.7,16943.0
2021-01-07 12:20:00,273.57,273.8,273.05,273.58,16207.0,273.57,273.8,273.05,273.58,16207.0
2021-01-07 12:30:00,273.75,274.32,273.58,274.14,12378.0,273.75,274.32,273.58,274.14,12378.0
2021-01-07 12:40:00,274.28,274.57,273.91,274.3,5020.0,274.28,274.57,273.91,274.3,5020.0
2021-01-07 12:50:00,274.49,275.25,274.37,275.17,4801.0,274.49,275.25,274.37,275.17,4801.0
2021-01-07 13:00:00,275.24,275.35,274.96,274.96,5873.0,275.24,275.35,274.96,274.96,5873.0
2021-01-07 13:10:00,274.98,276.06,274.98,276.01,3222.0,274.98,276.06,274.98,276.01,3222.0
2021-01-07 13:20:00,275.92,276.44,275.67,276.44,6555.0,275.92,276.44,275.67,276.44,6555.0
2021-01-07 13:30:00,276.33,276.78,275.99,276.04,7411.0,276.33,276.78,275.99,276.04,7411.0
2021-01-07 13:40:00,276.13,276.21,275.25,275.3,5335.0,276.13,276.21,275.25,275.3,5335.0
2021-01-07 13:50:00,275.47,275.53,274.69,274.79,7740.0,275.47,275.53,274.69,274.79,7740.0
2021-01-07 14:00:00,274.76,274.77,273.68,273.69,10938.0,274.76,274.77,273.68,273.69,10938.0
2021-01-07 14:10:00,273.68,274.04,273.21,273.24,9783.0,273.68,274.04,273.21,273.24,9783.0
2021-01-07 14:20:00,273.36,273.49,272.79,273.04,5892.0,273.36,273.49,272.79,273.04,5892.0
2021-01-07 14:30:00,272.92,273.2,271.63,271.99,14945.0,272.92,273.2,271.63,271.99,14945.0
2021-01-07 14:40:00,271.94,272.94,271.84,272.89,11381.0,271.94,272.94,271.84,272.89,11381.0
2021-01-07 14:50:00,272.9,273.35,272.68,272.99,8725.0,272.9,273.35,272.68,272.99,8725.0
2021-01-07 15:00:00,273.04,273.6,273.03,273.32,7979.0,273.04,273.6,273.03,273.32,7979.0
2021-01-07 15:10:00,273.25,273.28,271.92,272.23,18417.0,273.25,273.28,271.92,272.23,18417.0
2021-01-07 15:20:00,272.23,273.39,272.02,273.15,21455.0,272.23,273.39,272.02,273.15,21455.0
2021-01-07 15:30:00,273.32,273.69,272.99,273.44,13511.0,273.32,273.69,272.99,273.44,13511.0
2021-01-07 15:40:00,273.46,274.83,273.4,274.79,33868.0,273.46,274.83,273.4,274.79,33868.0
2021-01-07 15:50:00,274.77,277.3,274.75,277.28,124659.0,274.77,277.3,274.75,277.28,124659.0
2021-01-08 09:30:00,279.0,283.5,278.28,281.7,97870.0,279.0,283.5,278.28,281.7,97870.0
2021-01-08 09:40:00,281.46,283.96,281.19,283.51,35730.0,281.46,283.96,281.19,283.51,35730.0
2021-01-08 09:50:00,283.68,284.51,283.02,283.33,20891.0,283.68,284.51,283.02,283.33,20891.0
2021-01-08 10:00:00,283.82,285.14,283.42,284.74,22742.0,283.82,285.14,283.42,284.74,22742.0
2021-01-08 10:10:00,284.94,287.93,284.7,287.28,51574.0,284.94,287.93,284.7,287.28,51574.0
2021-01-08 10:20:00,287.24,287.3,283.12,283.23,47295.0,287.24,287.3,283.12,283.23,47295.0
2021-01-08 10:30:00,283.17,284.42,283.1,284.06,17245.0,283.17,284.42,283.1,284.06,17245.0
2021-01-08 10:40:00,284.42,285.18,284.17,285.18,15837.0,284.42,285.18,284.17,285.18,15837.0
2021-01-08 10:50:00,285.0,285.05,283.92,284.0,9677.0,285.0,285.05,283.92,284.0,9677.0
2021-01-08 11:00:00,284.19,284.55,283.5,283.96,10267.0,284.19,284.55,283.5,283.96,10267.0
2021-01-08 11:10:00,283.97,284.05,282.39,283.33,20269.0,283.97,284.05,282.39,283.33,20269.0
2021-01-08 11:20:00,283.22,283.51,282.45,282.45,4475.0,283.22,283.51,282.45,282.45,4475.0
2021-01-08 11:30:00,282.62,283.48,282.26,283.32,7865.0,282.62,283.48,282.26,283.32,7865.0
2021-01-08 11:40:00,283.0,283.4,282.67,282.7,4695.0,283.0,283.4,282.67,282.7,4695.0
2021-01-08 11:50:00,282.93,283.21,282.42,283.21,4706.0,282.93,283.21,282.42,283.21,4706.0
2021-01-08 12:00:00,283.15,283.64,282.49,283.37,5984.0,283.15,283.64,282.49,283.37,5984.0
2021-01-08 12:10:00,283.39,284.44,283.39,284.11,10011.0,283.39,284.44,283.39,284.11,10011.0
2021-01-08 12:20:00,284.21,284.68,283.24,283.79,9267.0,284.21,284.68,283.24,283.79,9267.0
2021-01-08 12:30:00,283.87,284.72,283.5,284.69,9703.0,283.87,284.72,283.5,284.69,9703.0
2021-01-08 12:40:00,284.69,284.85,284.2,284.31,8172.0,284.69,284.85,284.2,284.31,8172.0
2021-01-08 12:50:00,284.61,285.49,284.61,285.45,13066.0,284.61,285.49,284.61,285.45,13066.0
2021-01-08 13:00:00,285.46,286.0,284.97,285.99,23594.0,285.46,286.0,284.97,285.99,23594.0
2021-01-08 13:10:00,286.04,286.27,285.19,285.8,17683.0,286.04,286.27,285.19,285.8,17683.0
2021-01-08 13:20:00,285.58,285.89,284.55,285.77,20316.0,285.58,285.89,284.55,285.77,20316.0
2021-01-08 13:30:00,285.73,286.49,284.96,285.56,25359.0,285.73,286.49,284.96,285.56,25359.0
2021-01-08 13:40:00,285.39,285.55,284.38,285.42,20996.0,285.39,285.55,284.38,285.42,20996.0
2021-01-08 13:50:00,285.42,287.0,285.34,286.37,20708.0,285.42,287.0,285.34,286.37,20708.0
2021-01-08 14:00:00,286.37,286.68,285.44,286.43,16922.0,286.37,286.68,285.44,286.43,16922.0
2021-01-08 14:10:00,286.52,289.11,286.4,287.78,53678.0,286.52,289.11,286.4,287.78,53678.0
2021-01-08 14:20:00,288.01,288.63,287.07,287.89,18184.0,288.01,288.63,287.07,287.89,18184.0
2021-01-08 14:30:00,287.38,288.1,287.21,287.89,19977.0,287.38,288.1,287.21,287.89,19977.0
2021-01-08 14:40:00,287.88,288.25,287.32,288.25,11900.0,287.88,288.25,287.32,288.25,11900.0
2021-01-08 14:50:00,288.19,288.98,288.0,288.62,18292.0,288.19,288.98,288.0,288.62,18292.0
2021-01-08 15:00:00,288.4,288.5,287.22,287.79,21946.0,288.4,288.5,287.22,287.79,21946.0
2021-01-08 15:10:00,287.75,287.87,287.27,287.65,11343.0,287.75,287.87,287.27,287.65,11343.0
2021-01-08 15:20:00,287.66,287.85,287.38,287.59,18813.0,287.66,287.85,287.38,287.59,18813.0
2021-01-08 15:30:00,287.59,287.8,287.29,287.64,29159.0,287.59,287.8,287.29,287.64,29159.0
2021-01-08 15:40:00,287.6,287.94,287.28,287.28,17790.0,287.6,287.94,287.28,287.28,17790.0
2021-01-08 15:50:00,287.49,288.72,287.49,288.69,94890.0,287.49,288.72,287.49,288.69,94890.0
2021-01-11 09:30:00,288.54,289.11,285.62,286.61,91852.0,288.54,289.11,285.62,286.61,91852.0
2021-01-11 09:40:00,287.0,289.7,286.0,289.3,21614.0,287.0,289.7,286.0,289.3,21614.0
2021-01-11 09:50:00,288.94,292.27,288.42,291.56,55689.0,288.94,292.27,288.42,291.56,55689.0
2021-01-11 10:00:00,291.06,291.56,288.45,288.81,25712.0,291.06,291.56,288.45,288.81,25712.0
2021-01-11 10:10:00,288.82,289.12,287.52,287.81,12267.0,288.82,289.12,287.52,287.81,12267.0
2021-01-11 10:20:00,287.51,288.32,287.46,288.22,12127.0,287.51,288.32,287.46,288.22,12127.0
2021-01-11 10:30:00,288.18,288.47,287.5,287.97,6672.0,288.18,288.47,287.5,287.97,6672.0
2021-01-11 10:40:00,288.04,288.5,287.68,287.96,10275.0,288.04,288.5,287.68,287.96,10275.0
2021-01-11 10:50:00,287.82,288.26,287.59,288.24,5288.0,287.82,288.26,287.59,288.24,5288.0
2021-01-11 11:00:00,288.15,288.92,287.91,288.72,9868.0,288.15,288.92,287.91,288.72,9868.0
2021-01-11 11:10:00,288.58,288.58,287.62,287.97,13562.0,288.58,288.58,287.62,287.97,13562.0
2021-01-11 11:20:00,288.07,288.89,288.07,288.68,4851.0,288.07,288.89,288.07,288.68,4851.0
2021-01-11 11:30:00,288.6,288.81,288.47,288.68,2964.0,288.6,288.81,288.47,288.68,2964.0
2021-01-11 11:40:00,288.39,288.67,287.44,287.95,6138.0,288.39,288.67,287.44,287.95,6138.0
2021-01-11 11:50:00,288.05,288.16,287.8,288.05,4624.0,288.05,288.16,287.8,288.05,4624.0
2021-01-11 12:00:00,288.16,288.28,287.72,287.79,4560.0,288.16,288.28,287.72,287.79,4560.0
2021-01-11 12:10:00,287.76,288.12,287.64,287.99,5253.0,287.76,288.12,287.64,287.99,5253.0
2021-01-11 12:20:00,288.17,288.34,288.13,288.2,1114.0,288.17,288.34,288.13,288.2,1114.0
2021-01-11 12:30:00,288.29,288.51,288.16,288.17,2501.0,288.29,288.51,288.16,288.17,2501.0
2021-01-11 12:40:00,288.23,288.63,288.03,288.49,3502.0,288.23,288.63,288.03,288.49,3502.0
2021-01-11 12:50:00,288.33,288.45,287.89,287.96,3641.0,288.33,288.45,287.89,287.96,3641.0
2021-01-11 13:00:00,288.23,288.32,287.78,287.8,7124.0,288.23,288.32,287.78,287.8,7124.0
2021-01-11 13:10:00,287.92,288.61,287.89,287.9,14468.0,287.92,288.61,287.89,287.9,14468.0
2021-01-11 13:20:00,287.9,288.13,287.77,287.92,7730.0,287.9,288.13,287.77,287.92,7730.0
2021-01-11 13:30:00,288.0,288.04,287.32,287.34,6391.0,288.0,288.04,287.32,287.34,6391.0
2021-01-11 13:40:00,287.18,287.19,286.58,286.58,4021.0,287.18,287.19,286.58,286.58,4021.0
2021-01-11 13:50:00,286.72,287.19,286.67,286.95,4701.0,286.72,287.19,286.67,286.95,4701.0
2021-01-11 14:00:00,286.77,286.77,286.04,286.18,8802.0,286.77,286.77,286.04,286.18,8802.0
2021-01-11 14:10:00,286.18,286.99,285.9,286.73,6758.0,286.18,286.99,285.9,286.73,6758.0
2021-01-11 14:20:00,286.67,287.19,286.67,287.08,6899.0,286.67,287.19,286.67,287.08,6899.0
2021-01-11 14:30:00,287.07,287.39,286.84,286.88,12008.0,287.07,287.39,286.84,286.88,12008.0
2021-01-11 14:40:00,286.74,287.74,286.74,287.39,11137.0,286.74,287.74,286.74,287.39,11137.0
2021-01-11 14:50:00,287.22,287.68,287.21,287.51,4022.0,287.22,287.68,287.21,287.51,4022.0
2021-01-11 15:00:00,287.59,287.73,287.15,287.16,6395.0,287.59,287.73,287.15,287.16,6395.0
2021-01-11 15:10:00,287.13,287.28,286.7,286.97,8663.0,287.13,287.28,286.7,286.97,8663.0
2021-01-11 15:20:00,286.9,287.16,286.52,287.0,34579.0,286.9,287.16,286.52,287.0,34579.0
2021-01-11 15:30:00,286.94,287.86,286.93,287.48,20528.0,286.94,287.86,286.93,287.48,20528.0
2021-01-11 15:40:00,287.45,288.22,287.41,287.87,13363.0,287.45,288.22,287.41,287.87,13363.0
2021-01-11 15:50:00,287.71,288.36,287.62,288.02,30440.0,287.71,288.36,287.62,288.02,30440.0
2021-01-12 09:30:00,287.42,289.0,286.28,287.52,28943.0,287.42,289.0,286.28,287.52,28943.0
2021-01-12 09:40:00,287.52,288.58,287.26,288.48,16597.0,287.52,288.58,287.26,288.48,16597.0
2021-01-12 09:50:00,288.07,288.52,287.0,288.0,13464.0,288.07,288.52,287.0,288.0,13464.0
2021-01-12 10:00:00,288.0,288.28,286.92,287.96,53187.0,288.0,288.28,286.92,287.96,53187.0
2021-01-12 10:10:00,288.2,288.35,286.28,287.21,27139.0,288.2,288.35,286.28,287.21,27139.0
2021-01-12 10:20:00,287.24,287.24,285.32,285.38,10003.0,287.24,287.24,285.32,285.38,10003.0
2021-01-12 10:30:00,285.56,286.69,285.35,285.62,36238.0,285.56,286.69,285.35,285.62,36238.0
2021-01-12 10:40:00,285.4,285.61,283.25,283.34,30516.0,285.4,285.61,283.25,283.34,30516.0
2021-01-12 10:50:00,283.49,284.85,281.49,281.98,35636.0,283.49,284.85,281.49,281.98,35636.0
2021-01-12 11:00:00,281.79,283.43,281.79,282.89,6558.0,281.79,283.43,281.79,282.89,6558.0
2021-01-12 11:10:00,283.05,283.75,283.03,283.45,6110.0,283.05,283.75,283.03,283.45,6110.0
2021-01-12 11:20:00,283.34,283.76,283.21,283.4,6539.0,283.34,283.76,283.21,283.4,6539.0
2021-01-12 11:30:00,283.41,284.36,283.23,283.97,12065.0,283.41,284.36,283.23,283.97,12065.0
2021-01-12 11:40:00,283.83,284.17,283.55,283.78,7048.0,283.83,284.17,283.55,283.78,7048.0
2021-01-12 11:50:00,283.67,283.79,282.98,283.24,6072.0,283.67,283.79,282.98,283.24,6072.0
2021-01-12 12:00:00,283.32,283.55,281.95,282.0,9945.0,283.32,283.55,281.95,282.0,9945.0
2021-01-12 12:10:00,281.66,281.78,280.79,281.78,7491.0,281.66,281.78,280.79,281.78,7491.0
2021-01-12 12:20:00,281.66,282.05,281.33,282.05,3801.0,281.66,282.05,281.33,282.05,3801.0
2021-01-12 12:30:00,281.88,282.15,281.62,281.73,4824.0,281.88,282.15,281.62,281.73,4824.0
2021-01-12 12:40:00,281.92,282.09,281.34,281.56,6465.0,281.92,282.09,281.34,281.56,6465.0
2021-01-12 12:50:00,281.8,282.26,281.76,282.1,28133.0,281.8,282.26,281.76,282.1,28133.0
2021-01-12 13:00:00,282.0,283.52,282.0,283.43,7513.0,282.0,283.52,282.0,283.43,7513.0
2021-01-12 13:10:00,283.44,283.98,283.16,283.25,7508.0,283.44,283.98,283.16,283.25,7508.0
2021-01-12 13:20:00,283.41,283.67,282.95,283.59,7575.0,283.41,283.67,282.95,283.59,7575.0
2021-01-12 13:30:00,283.59,283.96,283.4,283.86,7745.0,283.59,283.96,283.4,283.86,7745.0
2021-01-12 13:40:00,284.1,284.1,283.51,283.51,5686.0,284.1,284.1,283.51,283.51,5686.0
2021-01-12 13:50:00,283.56,284.09,283.43,283.99,4475.0,283.56,284.09,283.43,283.99,4475.0
2021-01-12 14:00:00,283.96,284.4,283.89,283.91,3350.0,283.96,284.4,283.89,283.91,3350.0
2021-01-12 14:10:00,284.22,284.25,283.51,283.82,6455.0,284.22,284.25,283.51,283.82,6455.0
2021-01-12 14:20:00,283.8,284.18,283.63,283.9,6117.0,283.8,284.18,283.63,283.9,6117.0
2021-01-12 14:30:00,283.96,284.54,283.34,283.72,7980.0,283.96,284.54,283.34,283.72,7980.0
2021-01-12 14:40:00,283.82,284.94,283.82,284.71,7843.0,283.82,284.94,283.82,284.71,7843.0
2021-01-12 14:50:00,284.71,284.71,284.08,284.63,6401.0,284.71,284.71,284.08,284.63,6401.0
2021-01-12 15:00:00,284.72,284.95,284.39,284.91,8972.0,284.72,284.95,284.39,284.91,8972.0
2021-01-12 15:10:00,284.95,285.0,284.55,284.63,25466.0,284.95,285.0,284.55,284.63,25466.0
2021-01-12 15:20:00,284.7,285.09,283.84,284.14,17919.0,284.7,285.09,283.84,284.14,17919.0
2021-01-12 15:30:00,284.25,284.41,283.41,283.84,13195.0,284.25,284.41,283.41,283.84,13195.0
2021-01-12 15:40:00,283.94,284.15,283.59,283.75,15354.0,283.94,284.15,283.59,283.75,15354.0
2021-01-12 15:50:00,283.85,283.86,283.03,283.08,80336.0,283.85,283.86,283.03,283.08,80336.0
2021-01-13 09:30:00,282.8,283.4,279.65,279.65,26416.0,282.8,283.4,279.65,279.65,26416.0
2021-01-13 09:40:00,279.85,283.97,278.83,282.56,17192.0,279.85,283.97,278.83,282.56,17192.0
2021-01-13 09:50:00,282.7,283.0,280.97,281.18,14300.0,282.7,283.0,280.97,281.18,14300.0
2021-01-13 10:00:00,281.04,281.56,280.07,281.37,31180.0,281.04,281.56,280.07,281.37,31180.0
2021-01-13 10:10:00,281.64,282.29,279.84,280.7,10991.0,281.64,282.29,279.84,280.7,10991.0
2021-01-13 10:20:00,280.52,280.57,279.37,279.37,9430.0,280.52,280.57,279.37,279.37,9430.0
2021-01-13 10:30:00,279.63,282.51,279.48,282.32,12887.0,279.63,282.51,279.48,282.32,12887.0
2021-01-13 10:40:00,282.52,283.38,282.52,283.28,15109.0,282.52,283.38,282.52,283.28,15109.0
2021-01-13 10:50:00,283.28,283.94,282.88,282.89,13088.0,283.28,283.94,282.88,282.89,13088.0
2021-01-13 11:00:00,283.0,283.27,282.07,282.71,15354.0,283.0,283.27,282.07,282.71,15354.0
2021-01-13 11:10:00,282.72,282.79,280.82,281.01,11342.0,282.72,282.79,280.82,281.01,11342.0
2021-01-13 11:20:00,281.31,281.64,280.91,281.11,8743.0,281.31,281.64,280.91,281.11,8743.0
2021-01-13 11:30:00,281.19,282.31,281.07,282.05,6134.0,281.19,282.31,281.07,282.05,6134.0
2021-01-13 11:40:00,282.04,282.3,281.83,282.0,7036.0,282.04,282.3,281.83,282.0,7036.0
2021-01-13 11:50:00,281.99,281.99,281.41,281.81,5956.0,281.99,281.99,281.41,281.81,5956.0
2021-01-13 12:00:00,281.66,282.31,281.57,282.31,5225.0,281.66,282.31,281.57,282.31,5225.0
2021-01-13 12:10:00,281.96,282.13,281.25,281.65,8765.0,281.96,282.13,281.25,281.65,8765.0
2021-01-13 12:20:00,281.75,281.75,280.91,281.21,11311.0,281.75,281.75,280.91,281.21,11311.0
2021-01-13 12:30:00,281.28,281.35,280.44,280.82,4292.0,281.28,281.35,280.44,280.82,4292.0
2021-01-13 12:40:00,281.11,281.63,281.11,281.51,3390.0,281.11,281.63,281.11,281.51,3390.0
2021-01-13 12:50:00,281.25,281.77,281.2,281.6,6378.0,281.25,281.77,281.2,281.6,6378.0
2021-01-13 13:00:00,281.81,281.85,281.07,281.1,9853.0,281.81,281.85,281.07,281.1,9853.0
2021-01-13 13:10:00,281.01,281.87,280.95,281.1,5924.0,281.01,281.87,280.95,281.1,5924.0
2021-01-13 13:20:00,281.13,281.16,280.55,281.14,5982.0,281.13,281.16,280.55,281.14,5982.0
2021-01-13 13:30:00,281.13,281.15,280.78,281.01,2990.0,281.13,281.15,280.78,281.01,2990.0
2021-01-13 13:40:00,280.79,281.03,280.46,280.46,8495.0,280.79,281.03,280.46,280.46,8495.0
2021-01-13 13:50:00,280.87,280.96,280.55,280.78,4535.0,280.87,280.96,280.55,280.78,4535.0
2021-01-13 14:00:00,280.63,281.25,280.63,281.07,6464.0,280.63,281.25,280.63,281.07,6464.0
2021-01-13 14:10:00,280.95,281.34,280.85,280.85,4631.0,280.95,281.34,280.85,280.85,4631.0
2021-01-13 14:20:00,280.83,281.72,280.63,281.72,2553.0,280.83,281.72,280.63,281.72,2553.0
2021-01-13 14:30:00,281.37,281.58,281.21,281.58,2610.0,281.37,281.58,281.21,281.58,2610.0
2021-01-13 14:40:00,281.65,281.72,281.09,281.33,3695.0,281.65,281.72,281.09,281.33,3695.0
2021-01-13 14:50:00,281.49,281.49,280.79,281.04,1637.0,281.49,281.49,280.79,281.04,1637.0
2021-01-13 15:00:00,281.09,281.65,280.96,281.25,5016.0,281.09,281.65,280.96,281.25,5016.0
2021-01-13 15:10:00,281.43,281.62,280.91,281.0,9796.0,281.43,281.62,280.91,281.0,9796.0
2021-01-13 15:20:00,280.98,281.68,280.79,281.17,14389.0,280.98,281.68,280.79,281.17,14389.0
2021-01-13 15:30:00,281.25,282.45,281.05,282.07,15491.0,281.25,282.45,281.05,282.07,15491.0
2021-01-13 15:40:00,282.17,282.85,281.64,281.89,14774.0,282.17,282.85,281.64,281.89,14774.0
2021-01-13 15:50:00,281.66,282.21,281.21,282.11,46825.0,281.66,282.21,281.21,282.11,46825.0
2021-01-14 09:30:00,281.61,284.53,280.5,284.45,243405.0,281.61,284.53,280.5,284.45,243405.0
2021-01-14 09:40:00,283.9,283.97,282.06,283.0,11078.0,283.9,283.97,282.06,283.0,11078.0
2021-01-14 09:50:00,283.3,283.3,281.56,282.1,71171.0,283.3,283.3,281.56,282.1,71171.0
2021-01-14 10:00:00,281.87,282.11,281.22,281.22,77501.0,281.87,282.11,281.22,281.22,77501.0
2021-01-14 10:10:00,281.6,282.48,281.49,282.04,14201.0,281.6,282.48,281.49,282.04,14201.0
2021-01-14 10:20:00,282.22,282.47,281.34,281.99,4466.0,282.22,282.47,281.34,281.99,4466.0
2021-01-14 10:30:00,282.07,282.13,280.33,280.7,5559.0,282.07,282.13,280.33,280.7,5559.0
2021-01-14 10:40:00,280.7,280.84,280.27,280.31,5979.0,280.7,280.84,280.27,280.31,5979.0
2021-01-14 10:50:00,280.31,282.47,279.66,279.96,48812.0,280.31,282.47,279.66,279.96,48812.0
2021-01-14 11:00:00,279.96,280.42,279.64,280.4,8238.0,279.96,280.42,279.64,280.4,8238.0
2021-01-14 11:10:00,280.56,281.45,280.42,280.42,264602.0,280.56,281.45,280.42,280.42,264602.0
2021-01-14 11:20:00,280.24,280.53,279.68,280.18,69887.0,280.24,280.53,279.68,280.18,69887.0
2021-01-14 11:30:00,280.17,280.66,279.56,280.66,13635.0,280.17,280.66,279.56,280.66,13635.0
2021-01-14 11:40:00,280.52,280.88,280.0,280.0,5581.0,280.52,280.88,280.0,280.0,5581.0
2021-01-14 11:50:00,280.61,280.63,280.0,280.63,1575.0,280.61,280.63,280.0,280.63,1575.0
2021-01-14 12:00:00,280.68,280.71,279.5,279.5,8176.0,280.68,280.71,279.5,279.5,8176.0
2021-01-14 12:10:00,279.37,279.94,279.36,279.75,9389.0,279.37,279.94,279.36,279.75,9389.0
2021-01-14 12:20:00,279.95,280.12,279.72,279.83,3829.0,279.95,280.12,279.72,279.83,3829.0
2021-01-14 12:30:00,279.91,280.01,278.77,278.78,8034.0,279.91,280.01,278.77,278.78,8034.0
2021-01-14 12:40:00,278.71,278.71,277.68,277.68,7544.0,278.71,278.71,277.68,277.68,7544.0
2021-01-14 12:50:00,277.82,278.45,277.82,277.83,13005.0,277.82,278.45,277.82,277.83,13005.0
2021-01-14 13:00:00,277.81,277.81,276.98,277.24,5344.0,277.81,277.81,276.98,277.24,5344.0
2021-01-14 13:10:00,277.18,277.33,276.87,277.08,4982.0,277.18,277.33,276.87,277.08,4982.0
2021-01-14 13:20:00,276.91,277.32,276.36,276.36,12521.0,276.91,277.32,276.36,276.36,12521.0
2021-01-14 13:30:00,276.27,276.29,275.63,276.27,10965.0,276.27,276.29,275.63,276.27,10965.0
2021-01-14 13:40:00,276.19,276.4,276.1,276.31,3120.0,276.19,276.4,276.1,276.31,3120.0
2021-01-14 13:50:00,276.43,276.44,275.23,275.24,11754.0,276.43,276.44,275.23,275.24,11754.0
2021-01-14 14:00:00,275.17,275.73,275.14,275.73,8604.0,275.17,275.73,275.14,275.73,8604.0
2021-01-14 14:10:00,275.79,276.11,275.19,275.26,32019.0,275.79,276.11,275.19,275.26,32019.0
2021-01-14 14:20:00,275.47,275.53,274.35,274.6,14094.0,275.47,275.53,274.35,274.6,14094.0
2021-01-14 14:30:00,274.81,275.18,274.11,274.47,22867.0,274.81,275.18,274.11,274.47,22867.0
2021-01-14 14:40:00,274.21,274.8,274.21,274.72,8060.0,274.21,274.8,274.21,274.72,8060.0
2021-01-14 14:50:00,274.71,274.72,274.12,274.2,10768.0,274.71,274.72,274.12,274.2,10768.0
2021-01-14 15:00:00,274.24,275.97,273.6,275.51,26020.0,274.24,275.97,273.6,275.51,26020.0
2021-01-14 15:10:00,275.49,275.49,273.77,274.08,12415.0,275.49,275.49,273.77,274.08,12415.0
2021-01-14 15:20:00,273.62,274.26,273.62,273.98,14056.0,273.62,274.26,273.62,273.98,14056.0
2021-01-14 15:30:00,273.83,274.82,273.83,274.56,39089.0,273.83,274.82,273.83,274.56,39089.0
2021-01-14 15:40:00,274.69,275.38,274.05,274.33,28074.0,274.69,275.38,274.05,274.33,28074.0
2021-01-14 15:50:00,274.26,274.36,273.48,273.53,69749.0,274.26,274.36,273.48,273.53,69749.0
2021-01-15 09:30:00,274.45,276.54,273.45,275.53,69193.0,274.45,276.54,273.45,275.53,69193.0
2021-01-15 09:40:00,275.71,276.14,274.65,275.5,16439.0,275.71,276.14,274.65,275.5,16439.0
2021-01-15 09:50:00,275.55,276.87,275.12,275.44,9950.0,275.55,276.87,275.12,275.44,9950.0
2021-01-15 10:00:00,275.13,275.43,272.8,272.89,9958.0,275.13,275.43,272.8,272.89,9958.0
2021-01-15 10:10:00,272.83,273.39,270.51,270.61,24620.0,272.83,273.39,270.51,270.61,24620.0
2021-01-15 10:20:00,270.5,270.85,269.57,270.47,23950.0,270.5,270.85,269.57,270.47,23950.0
2021-01-15 10:30:00,270.27,272.39,270.21,271.35,27281.0,270.27,272.39,270.21,271.35,27281.0
2021-01-15 10:40:00,271.27,271.62,270.35,270.39,12497.0,271.27,271.62,270.35,270.39,12497.0
2021-01-15 10:50:00,270.44,271.62,270.28,271.27,13574.0,270.44,271.62,270.28,271.27,13574.0
2021-01-15 11:00:00,271.36,271.38,269.62,270.07,16444.0,271.36,271.38,269.62,270.07,16444.0
2021-01-15 11:10:00,270.23,270.67,270.01,270.67,5900.0,270.23,270.67,270.01,270.67,5900.0
2021-01-15 11:20:00,270.72,270.84,269.75,270.01,15286.0,270.72,270.84,269.75,270.01,15286.0
2021-01-15 11:30:00,270.01,270.45,269.66,270.4,25923.0,270.01,270.45,269.66,270.4,25923.0
2021-01-15 11:40:00,270.49,270.49,269.77,269.91,24616.0,270.49,270.49,269.77,269.91,24616.0
2021-01-15 11:50:00,269.95,270.22,269.9,270.09,7939.0,269.95,270.22,269.9,270.09,7939.0
2021-01-15 12:00:00,270.07,270.22,269.81,270.0,10556.0,270.07,270.22,269.81,270.0,10556.0
2021-01-15 12:10:00,269.97,270.61,269.75,270.01,17405.0,269.97,270.61,269.75,270.01,17405.0
2021-01-15 12:20:00,269.97,270.22,269.83,269.83,9000.0,269.97,270.22,269.83,269.83,9000.0
2021-01-15 12:30:00,269.75,270.2,269.67,269.91,8556.0,269.75,270.2,269.67,269.91,8556.0
2021-01-15 12:40:00,269.96,270.05,269.55,269.72,8373.0,269.96,270.05,269.55,269.72,8373.0
2021-01-15 12:50:00,269.61,270.49,269.45,270.07,13723.0,269.61,270.49,269.45,270.07,13723.0
2021-01-15 13:00:00,270.02,270.4,269.91,269.92,8522.0,270.02,270.4,269.91,269.92,8522.0
2021-01-15 13:10:00,269.84,270.21,269.69,270.09,12130.0,269.84,270.21,269.69,270.09,12130.0
2021-01-15 13:20:00,270.17,270.25,269.92,269.99,11793.0,270.17,270.25,269.92,269.99,11793.0
2021-01-15 13:30:00,269.99,270.02,269.36,269.71,7105.0,269.99,270.02,269.36,269.71,7105.0
2021-01-15 13:40:00,269.75,270.54,269.56,270.53,10091.0,269.75,270.54,269.56,270.53,10091.0
2021-01-15 13:50:00,270.39,271.11,270.08,270.09,36426.0,270.39,271.11,270.08,270.09,36426.0
2021-01-15 14:00:00,270.09,270.75,269.83,270.56,39344.0,270.09,270.75,269.83,270.56,39344.0
2021-01-15 14:10:00,270.36,270.72,269.8,270.1,25372.0,270.36,270.72,269.8,270.1,25372.0
2021-01-15 14:20:00,270.01,270.35,269.85,270.05,13121.0,270.01,270.35,269.85,270.05,13121.0
2021-01-15 14:30:00,270.09,270.78,269.97,270.15,15383.0,270.09,270.78,269.97,270.15,15383.0
2021-01-15 14:40:00,270.15,270.3,269.87,270.22,12423.0,270.15,270.3,269.87,270.22,12423.0
2021-01-15 14:50:00,270.24,270.31,269.71,269.71,8824.0,270.24,270.31,269.71,269.71,8824.0
2021-01-15 15:00:00,269.73,269.84,268.95,268.99,11734.0,269.73,269.84,268.95,268.99,11734.0
2021-01-15 15:10:00,268.93,269.74,268.92,269.28,22344.0,268.93,269.74,268.92,269.28,22344.0
2021-01-15 15:20:00,269.22,269.25,268.13,268.57,345016.0,269.22,269.25,268.13,268.57,345016.0
2021-01-15 15:30:00,268.71,270.71,268.53,270.49,28537.0,268.71,270.71,268.53,270.49,28537.0
2021-01-15 15:40:00,270.55,270.87,269.99,270.67,24441.0,270.55,270.87,269.99,270.67,24441.0
2021-01-15 15:50:00,271.03,271.18,270.37,271.0,61599.0,271.03,271.18,270.37,271.0,61599.0
2021-01-19 09:30:00,275.12,276.76,274.76,275.49,31520.0,275.12,276.76,274.76,275.49,31520.0
2021-01-19 09:40:00,275.84,275.84,271.8,271.8,13219.0,275.84,275.84,271.8,271.8,13219.0
2021-01-19 09:50:00,272.22,273.9,272.22,273.9,13489.0,272.22,273.9,272.22,273.9,13489.0
2021-01-19 10:00:00,273.62,276.22,273.49,275.83,13507.0,273.62,276.22,273.49,275.83,13507.0
2021-01-19 10:10:00,275.75,276.1,274.37,274.81,13411.0,275.75,276.1,274.37,274.81,13411.0
2021-01-19 10:20:00,274.7,274.97,274.18,274.66,9985.0,274.7,274.97,274.18,274.66,9985.0
2021-01-19 10:30:00,274.51,274.85,274.43,274.44,3180.0,274.51,274.85,274.43,274.44,3180.0
2021-01-19 10:40:00,274.27,275.12,274.24,274.93,7893.0,274.27,275.12,274.24,274.93,7893.0
2021-01-19 10:50:00,274.87,275.0,274.41,274.52,43688.0,274.87,275.0,274.41,274.52,43688.0
2021-01-19 11:00:00,274.55,275.55,274.55,275.14,14785.0,274.55,275.55,274.55,275.14,14785.0
2021-01-19 11:10:00,275.23,275.43,274.56,274.81,11798.0,275.23,275.43,274.56,274.81,11798.0
2021-01-19 11:20:00,274.81,274.95,274.47,274.77,25602.0,274.81,274.95,274.47,274.77,25602.0
2021-01-19 11:30:00,274.73,274.98,274.43,274.76,9574.0,274.73,274.98,274.43,274.76,9574.0
2021-01-19 11:40:00,274.87,275.21,274.63,274.96,9267.0,274.87,275.21,274.63,274.96,9267.0
2021-01-19 11:50:00,275.01,275.51,275.01,275.51,8644.0,275.01,275.51,275.01,275.51,8644.0
2021-01-19 12:00:00,275.51,276.24,275.51,276.12,12297.0,275.51,276.24,275.51,276.12,12297.0
2021-01-19 12:10:00,276.24,276.63,276.17,276.31,6063.0,276.24,276.63,276.17,276.31,6063.0
2021-01-19 12:20:00,276.24,276.39,275.98,276.35,5439.0,276.24,276.39,275.98,276.35,5439.0
2021-01-19 12:30:00,276.23,276.47,276.17,276.17,4666.0,276.23,276.47,276.17,276.17,4666.0
2021-01-19 12:40:00,276.08,277.23,276.03,277.1,6833.0,276.08,277.23,276.03,277.1,6833.0
2021-01-19 12:50:00,276.88,277.04,276.53,277.04,13973.0,276.88,277.04,276.53,277.04,13973.0
2021-01-19 13:00:00,276.98,277.38,276.95,277.38,6142.0,276.98,277.38,276.95,277.38,6142.0
2021-01-19 13:10:00,277.45,278.53,277.2,278.16,41498.0,277.45,278.53,277.2,278.16,41498.0
2021-01-19 13:20:00,278.24,278.41,278.05,278.16,10672.0,278.24,278.41,278.05,278.16,10672.0
2021-01-19 13:30:00,278.25,278.52,277.82,278.09,7470.0,278.25,278.52,277.82,278.09,7470.0
2021-01-19 13:40:00,278.1,278.77,278.06,278.69,7437.0,278.1,278.77,278.06,278.69,7437.0
2021-01-19 13:50:00,278.83,278.9,278.55,278.7,4068.0,278.83,278.9,278.55,278.7,4068.0
2021-01-19 14:00:00,278.65,279.03,278.52,278.83,8104.0,278.65,279.03,278.52,278.83,8104.0
2021-01-19 14:10:00,278.76,279.09,278.46,278.53,3756.0,278.76,279.09,278.46,278.53,3756.0
2021-01-19 14:20:00,278.61,278.7,278.43,278.69,8814.0,278.61,278.7,278.43,278.69,8814.0
2021-01-19 14:30:00,278.6,278.6,277.5,277.6,4998.0,278.6,278.6,277.5,277.6,4998.0
2021-01-19 14:40:00,277.62,278.06,277.59,278.04,7192.0,277.62,278.06,277.59,278.04,7192.0
2021-01-19 14:50:00,278.11,278.23,277.82,277.94,4503.0,278.11,278.23,277.82,277.94,4503.0
2021-01-19 15:00:00,277.83,278.65,277.7,278.5,5392.0,277.83,278.65,277.7,278.5,5392.0
2021-01-19 15:10:00,278.5,278.85,278.37,278.82,7883.0,278.5,278.85,278.37,278.82,7883.0
2021-01-19 15:20:00,278.77,278.87,278.52,278.66,7229.0,278.77,278.87,278.52,278.66,7229.0
2021-01-19 15:30:00,278.72,278.98,278.0,278.14,19617.0,278.72,278.98,278.0,278.14,19617.0
2021-01-19 15:40:00,278.16,278.6,278.04,278.3,10517.0,278.16,278.6,278.04,278.3,10517.0
2021-01-19 15:50:00,278.34,278.8,278.05,278.05,34610.0,278.34,278.8,278.05,278.05,34610.0
2021-01-20 09:30:00,280.48,284.09,280.47,284.09,75339.0,280.48,284.09,280.47,284.09,75339.0
2021-01-20 09:40:00,284.1,285.41,283.62,285.3,26608.0,284.1,285.41,283.62,285.3,26608.0
2021-01-20 09:50:00,285.78,285.78,283.01,284.09,16191.0,285.78,285.78,283.01,284.09,16191.0
2021-01-20 10:00:00,284.1,286.2,283.61,286.11,29733.0,284.1,286.2,283.61,286.11,29733.0
2021-01-20 10:10:00,286.24,287.09,285.57,285.58,14682.0,286.24,287.09,285.57,285.58,14682.0
2021-01-20 10:20:00,285.5,286.84,285.17,286.74,11830.0,285.5,286.84,285.17,286.74,11830.0
2021-01-20 10:30:00,286.64,287.29,285.76,285.97,17097.0,286.64,287.29,285.76,285.97,17097.0
2021-01-20 10:40:00,285.99,286.49,285.28,285.52,15677.0,285.99,286.49,285.28,285.52,15677.0
2021-01-20 10:50:00,285.5,286.35,285.26,286.21,8444.0,285.5,286.35,285.26,286.21,8444.0
2021-01-20 11:00:00,286.09,286.09,284.6,284.6,20760.0,286.09,286.09,284.6,284.6,20760.0
2021-01-20 11:10:00,284.77,284.95,284.03,284.94,5707.0,284.77,284.95,284.03,284.94,5707.0
2021-01-20 11:20:00,285.05,285.21,284.63,284.63,5188.0,285.05,285.21,284.63,284.63,5188.0
2021-01-20 11:30:00,284.61,284.61,283.61,284.07,7674.0,284.61,284.61,283.61,284.07,7674.0
2021-01-20 11:40:00,284.14,284.62,284.14,284.62,3510.0,284.14,284.62,284.14,284.62,3510.0
2021-01-20 11:50:00,284.43,285.54,284.29,285.54,7040.0,284.43,285.54,284.29,285.54,7040.0
2021-01-20 12:00:00,285.31,285.6,284.75,284.78,6050.0,285.31,285.6,284.75,284.78,6050.0
2021-01-20 12:10:00,284.9,285.55,284.85,285.19,10161.0,284.9,285.55,284.85,285.19,10161.0
2021-01-20 12:20:00,285.02,285.9,285.02,285.63,16673.0,285.02,285.9,285.02,285.63,16673.0
2021-01-20 12:30:00,285.79,286.35,285.77,286.15,7404.0,285.79,286.35,285.77,286.15,7404.0
2021-01-20 12:40:00,286.32,286.6,286.15,286.46,9550.0,286.32,286.6,286.15,286.46,9550.0
2021-01-20 12:50:00,286.38,286.39,285.82,286.0,4698.0,286.38,286.39,285.82,286.0,4698.0
2021-01-20 13:00:00,286.08,286.33,285.21,285.65,9523.0,286.08,286.33,285.21,285.65,9523.0
2021-01-20 13:10:00,285.58,285.89,285.21,285.52,4761.0,285.58,285.89,285.21,285.52,4761.0
2021-01-20 13:20:00,285.56,285.59,285.32,285.4,4900.0,285.56,285.59,285.32,285.4,4900.0
2021-01-20 13:30:00,285.43,286.06,285.43,285.71,3888.0,285.43,286.06,285.43,285.71,3888.0
2021-01-20 13:40:00,285.56,285.6,285.2,285.55,9616.0,285.56,285.6,285.2,285.55,9616.0
2021-01-20 13:50:00,285.48,285.79,285.4,285.7,4942.0,285.48,285.79,285.4,285.7,4942.0
2021-01-20 14:00:00,285.63,285.89,285.49,285.88,4318.0,285.63,285.89,285.49,285.88,4318.0
2021-01-20 14:10:00,285.83,286.71,285.76,286.59,17180.0,285.83,286.71,285.76,286.59,17180.0
2021-01-20 14:20:00,286.53,287.14,286.46,286.89,10257.0,286.53,287.14,286.46,286.89,10257.0
2021-01-20 14:30:00,286.92,287.19,286.75,287.03,7170.0,286.92,287.19,286.75,287.03,7170.0
2021-01-20 14:40:00,287.12,287.65,287.04,287.62,11284.0,287.12,287.65,287.04,287.62,11284.0
2021-01-20 14:50:00,287.69,287.98,287.39,287.46,9960.0,287.69,287.98,287.39,287.46,9960.0
2021-01-20 15:00:00,287.47,287.61,287.29,287.49,7413.0,287.47,287.61,287.29,287.49,7413.0
2021-01-20 15:10:00,287.55,287.63,287.05,287.45,6695.0,287.55,287.63,287.05,287.45,6695.0
2021-01-20 15:20:00,287.32,288.06,287.19,288.01,19897.0,287.32,288.06,287.19,288.01,19897.0
2021-01-20 15:30:00,287.9,288.28,287.37,287.38,19379.0,287.9,288.28,287.37,287.38,19379.0
2021-01-20 15:40:00,287.4,287.93,287.22,287.61,16196.0,287.4,287.93,287.22,287.61,16196.0
2021-01-20 15:50:00,287.6,287.94,287.37,287.73,49204.0,287.6,287.94,287.37,287.73,49204.0
2021-01-21 09:30:00,288.82,289.92,285.05,285.48,25129.0,288.82,289.92,285.05,285.48,25129.0
2021-01-21 09:40:00,285.0,286.99,284.43,286.52,7652.0,285.0,286.99,284.43,286.52,7652.0
2021-01-21 09:50:00,286.52,286.82,285.24,286.82,12915.0,286.52,286.82,285.24,286.82,12915.0
2021-01-21 10:00:00,286.56,288.5,286.18,288.12,15542.0,286.56,288.5,286.18,288.12,15542.0
2021-01-21 10:10:00,288.24,290.25,288.24,290.08,27209.0,288.24,290.25,288.24,290.08,27209.0
2021-01-21 10:20:00,290.14,290.16,287.83,288.54,8484.0,290.14,290.16,287.83,288.54,8484.0
2021-01-21 10:30:00,288.84,289.15,287.99,288.25,15478.0,288.84,289.15,287.99,288.25,15478.0
2021-01-21 10:40:00,288.24,289.0,288.03,288.32,9167.0,288.24,289.0,288.03,288.32,9167.0
2021-01-21 10:50:00,288.39,288.96,288.16,288.66,5673.0,288.39,288.96,288.16,288.66,5673.0
2021-01-21 11:00:00,288.64,289.08,288.22,288.59,8127.0,288.64,289.08,288.22,288.59,8127.0
2021-01-21 11:10:00,288.41,288.64,286.64,286.64,11625.0,288.41,288.64,286.64,286.64,11625.0
2021-01-21 11:20:00,286.64,287.12,286.45,286.87,8432.0,286.64,287.12,286.45,286.87,8432.0
2021-01-21 11:30:00,287.04,287.13,286.06,286.39,9480.0,287.04,287.13,286.06,286.39,9480.0
2021-01-21 11:40:00,286.28,286.74,286.02,286.48,5101.0,286.28,286.74,286.02,286.48,5101.0
2021-01-21 11:50:00,286.5,287.52,286.5,287.48,4726.0,286.5,287.52,286.5,287.48,4726.0
2021-01-21 12:00:00,287.5,287.75,287.09,287.24,6763.0,287.5,287.75,287.09,287.24,6763.0
2021-01-21 12:10:00,287.3,287.71,286.43,286.43,6834.0,287.3,287.71,286.43,286.43,6834.0
2021-01-21 12:20:00,286.42,286.91,286.31,286.72,4635.0,286.42,286.91,286.31,286.72,4635.0
2021-01-21 12:30:00,286.71,287.08,286.48,286.87,6598.0,286.71,287.08,286.48,286.87,6598.0
2021-01-21 12:40:00,286.69,287.54,286.54,287.54,4101.0,286.69,287.54,286.54,287.54,4101.0
2021-01-21 12:50:00,287.95,287.95,286.32,286.72,5036.0,287.95,287.95,286.32,286.72,5036.0
2021-01-21 13:00:00,286.67,286.67,285.71,286.28,7105.0,286.67,286.67,285.71,286.28,7105.0
2021-01-21 13:10:00,286.35,287.13,286.35,286.99,3276.0,286.35,287.13,286.35,286.99,3276.0
2021-01-21 13:20:00,286.85,287.93,286.85,287.86,8833.0,286.85,287.93,286.85,287.86,8833.0
2021-01-21 13:30:00,287.55,287.55,286.56,286.56,4527.0,287.55,287.55,286.56,286.56,4527.0
2021-01-21 13:40:00,286.88,286.97,286.43,286.65,7229.0,286.88,286.97,286.43,286.65,7229.0
2021-01-21 13:50:00,286.78,287.13,286.56,287.04,2650.0,286.78,287.13,286.56,287.04,2650.0
2021-01-21 14:00:00,286.89,287.12,286.78,286.99,4107.0,286.89,287.12,286.78,286.99,4107.0
2021-01-21 14:10:00,287.0,287.22,286.89,287.14,4223.0,287.0,287.22,286.89,287.14,4223.0
2021-01-21 14:20:00,286.95,287.2,286.83,286.97,5000.0,286.95,287.2,286.83,286.97,5000.0
2021-01-21 14:30:00,286.91,287.28,286.83,287.1,2563.0,286.91,287.28,286.83,287.1,2563.0
2021-01-21 14:40:00,287.07,287.09,286.67,286.94,3972.0,287.07,287.09,286.67,286.94,3972.0
2021-01-21 14:50:00,287.09,287.17,286.67,287.1,4057.0,287.09,287.17,286.67,287.1,4057.0
2021-01-21 15:00:00,286.99,287.64,286.87,287.58,6368.0,286.99,287.64,286.87,287.58,6368.0
2021-01-21 15:10:00,287.56,287.79,287.41,287.7,6507.0,287.56,287.79,287.41,287.7,6507.0
2021-01-21 15:20:00,287.68,288.0,287.68,287.9,7400.0,287.68,288.0,287.68,287.9,7400.0
2021-01-21 15:30:00,287.94,287.99,287.53,287.58,6200.0,287.94,287.99,287.53,287.58,6200.0
2021-01-21 15:40:00,287.64,287.89,287.51,287.51,11258.0,287.64,287.89,287.51,287.51,11258.0
2021-01-21 15:50:00,287.61,287.88,287.14,287.52,27565.0,287.61,287.88,287.14,287.52,27565.0
2021-01-22 09:30:00,287.07,288.52,286.01,287.55,18609.0,287.07,288.52,286.01,287.55,18609.0
2021-01-22 09:40:00,287.02,287.88,285.85,286.53,5189.0,287.02,287.88,285.85,286.53,5189.0
2021-01-22 09:50:00,286.44,286.51,285.3,286.16,3901.0,286.44,286.51,285.3,286.16,3901.0
2021-01-22 10:00:00,286.22,286.5,285.67,285.97,1922.0,286.22,286.5,285.67,285.97,1922.0
2021-01-22 10:10:00,285.88,286.0,284.67,285.0,2805.0,285.88,286.0,284.67,285.0,2805.0
2021-01-22 10:20:00,284.7,285.4,284.32,284.62,4792.0,284.7,285.4,284.32,284.62,4792.0
2021-01-22 10:30:00,284.71,285.24,284.63,284.68,3770.0,284.71,285.24,284.63,284.68,3770.0
2021-01-22 10:40:00,284.51,284.52,283.66,283.96,6388.0,284.51,284.52,283.66,283.96,6388.0
2021-01-22 10:50:00,283.77,285.4,283.77,284.11,4887.0,283.77,285.4,283.77,284.11,4887.0
2021-01-22 11:00:00,284.12,284.89,283.89,284.63,4300.0,284.12,284.89,283.89,284.63,4300.0
2021-01-22 11:10:00,284.99,285.46,284.15,284.88,21368.0,284.99,285.46,284.15,284.88,21368.0
2021-01-22 11:20:00,284.84,286.31,284.66,285.78,7400.0,284.84,286.31,284.66,285.78,7400.0
2021-01-22 11:30:00,285.94,286.72,285.83,286.66,7049.0,285.94,286.72,285.83,286.66,7049.0
2021-01-22 11:40:00,286.46,286.98,286.23,286.98,8417.0,286.46,286.98,286.23,286.98,8417.0
2021-01-22 11:50:00,286.86,287.5,286.76,286.83,8603.0,286.86,287.5,286.76,286.83,8603.0
2021-01-22 12:00:00,286.83,287.09,286.59,287.03,6946.0,286.83,287.09,286.59,287.03,6946.0
2021-01-22 12:10:00,286.93,287.68,286.88,287.36,7482.0,286.93,287.68,286.88,287.36,7482.0
2021-01-22 12:20:00,287.67,287.68,286.51,286.61,9672.0,287.67,287.68,286.51,286.61,9672.0
2021-01-22 12:30:00,286.56,286.65,285.83,286.05,5022.0,286.56,286.65,285.83,286.05,5022.0
2021-01-22 12:40:00,286.11,286.38,286.0,286.35,3717.0,286.11,286.38,286.0,286.35,3717.0
2021-01-22 12:50:00,286.4,286.47,285.95,286.1,4534.0,286.4,286.47,285.95,286.1,4534.0
2021-01-22 13:00:00,286.01,286.25,286.0,286.1,2909.0,286.01,286.25,286.0,286.1,2909.0
2021-01-22 13:10:00,286.27,286.69,285.99,286.13,1934.0,286.27,286.69,285.99,286.13,1934.0
2021-01-22 13:20:00,286.17,286.4,285.98,286.25,3188.0,286.17,286.4,285.98,286.25,3188.0
2021-01-22 13:30:00,286.05,286.62,286.05,286.55,1300.0,286.05,286.62,286.05,286.55,1300.0
2021-01-22 13:40:00,286.64,287.83,286.64,286.94,8456.0,286.64,287.83,286.64,286.94,8456.0
2021-01-22 13:50:00,286.92,287.1,286.61,286.92,2121.0,286.92,287.1,286.61,286.92,2121.0
2021-01-22 14:00:00,286.61,286.77,286.46,286.63,1999.0,286.61,286.77,286.46,286.63,1999.0
2021-01-22 14:10:00,286.55,287.17,286.44,286.56,4109.0,286.55,287.17,286.44,286.56,4109.0
2021-01-22 14:20:00,286.74,287.08,286.48,286.74,2114.0,286.74,287.08,286.48,286.74,2114.0
2021-01-22 14:30:00,286.7,287.24,286.7,287.09,6599.0,286.7,287.24,286.7,287.09,6599.0
2021-01-22 14:40:00,286.88,287.43,286.84,287.23,8505.0,286.88,287.43,286.84,287.23,8505.0
2021-01-22 14:50:00,287.23,287.54,286.96,287.31,2603.0,287.23,287.54,286.96,287.31,2603.0
2021-01-22 15:00:00,287.29,287.72,287.14,287.3,7745.0,287.29,287.72,287.14,287.3,7745.0
2021-01-22 15:10:00,287.15,287.47,287.04,287.28,9404.0,287.15,287.47,287.04,287.28,9404.0
2021-01-22 15:20:00,287.39,287.99,287.39,287.71,14161.0,287.39,287.99,287.39,287.71,14161.0
2021-01-22 15:30:00,287.62,287.75,287.47,287.71,16404.0,287.62,287.75,287.47,287.71,16404.0
2021-01-22 15:40:00,287.72,288.22,287.56,287.74,27443.0,287.72,288.22,287.56,287.74,27443.0
2021-01-22 15:50:00,287.91,288.92,287.78,288.69,80325.0,287.91,288.92,287.78,288.69,80325.0
2021-01-25 09:30:00,291.35,296.53,290.0,295.0,58314.0,291.35,296.53,290.0,295.0,58314.0
2021-01-25 09:40:00,295.29,297.5,294.0,295.49,28694.0,295.29,297.5,294.0,295.49,28694.0
2021-01-25 09:50:00,295.63,296.08,294.99,295.93,24023.0,295.63,296.08,294.99,295.93,24023.0
2021-01-25 10:00:00,295.73,296.1,295.03,295.37,26780.0,295.73,296.1,295.03,295.37,26780.0
2021-01-25 10:10:00,295.11,296.77,294.59,295.88,36543.0,295.11,296.77,294.59,295.88,36543.0
2021-01-25 10:20:00,295.68,296.31,295.02,296.31,34838.0,295.68,296.31,295.02,296.31,34838.0
2021-01-25 10:30:00,296.12,296.44,295.6,296.32,15484.0,296.12,296.44,295.6,296.32,15484.0
2021-01-25 10:40:00,296.48,296.88,295.16,295.26,20583.0,296.48,296.88,295.16,295.26,20583.0
2021-01-25 10:50:00,295.26,295.26,292.5,292.5,27096.0,295.26,295.26,292.5,292.5,27096.0
2021-01-25 11:00:00,292.53,292.59,289.2,289.77,32503.0,292.53,292.59,289.2,289.77,32503.0
2021-01-25 11:10:00,289.55,293.99,289.4,293.93,19415.0,289.55,293.99,289.4,293.93,19415.0
2021-01-25 11:20:00,293.6,293.8,292.68,293.26,17394.0,293.6,293.8,292.68,293.26,17394.0
2021-01-25 11:30:00,293.26,293.55,292.52,293.27,19105.0,293.26,293.55,292.52,293.27,19105.0
2021-01-25 11:40:00,293.28,293.87,292.97,293.0,12234.0,293.28,293.87,292.97,293.0,12234.0
2021-01-25 11:50:00,293.05,293.76,292.67,293.5,7909.0,293.05,293.76,292.67,293.5,7909.0
2021-01-25 12:00:00,293.63,294.91,293.63,294.53,17095.0,293.63,294.91,293.63,294.53,17095.0
2021-01-25 12:10:00,294.57,294.58,291.33,292.83,15560.0,294.57,294.58,291.33,292.83,15560.0
2021-01-25 12:20:00,292.67,293.79,291.74,292.68,13329.0,292.67,293.79,291.74,292.68,13329.0
2021-01-25 12:30:00,292.56,292.95,292.25,292.32,7077.0,292.56,292.95,292.25,292.32,7077.0
2021-01-25 12:40:00,292.1,292.7,292.09,292.57,7837.0,292.1,292.7,292.09,292.57,7837.0
2021-01-25 12:50:00,292.53,293.35,292.36,293.35,3300.0,292.53,293.35,292.36,293.35,3300.0
2021-01-25 13:00:00,293.02,293.22,291.87,292.19,10363.0,293.02,293.22,291.87,292.19,10363.0
2021-01-25 13:10:00,292.35,293.57,292.28,293.3,6961.0,292.35,293.57,292.28,293.3,6961.0
2021-01-25 13:20:00,293.46,293.95,293.15,293.3,3443.0,293.46,293.95,293.15,293.3,3443.0
2021-01-25 13:30:00,293.1,293.3,292.7,293.23,10717.0,293.1,293.3,292.7,293.23,10717.0
2021-01-25 13:40:00,293.26,293.49,293.04,293.49,4025.0,293.26,293.49,293.04,293.49,4025.0
2021-01-25 13:50:00,293.27,293.54,293.0,293.38,4314.0,293.27,293.54,293.0,293.38,4314.0
2021-01-25 14:00:00,293.23,293.87,293.0,293.64,4384.0,293.23,293.87,293.0,293.64,4384.0
2021-01-25 14:10:00,293.47,293.56,292.99,293.51,9912.0,293.47,293.56,292.99,293.51,9912.0
2021-01-25 14:20:00,293.66,294.0,293.49,293.96,8946.0,293.66,294.0,293.49,293.96,8946.0
2021-01-25 14:30:00,293.86,293.91,293.49,293.63,3616.0,293.86,293.91,293.49,293.63,3616.0
2021-01-25 14:40:00,293.5,293.82,293.5,293.66,5668.0,293.5,293.82,293.5,293.66,5668.0
2021-01-25 14:50:00,293.5,293.65,293.2,293.23,13012.0,293.5,293.65,293.2,293.23,13012.0
2021-01-25 15:00:00,293.34,293.36,292.71,292.94,10394.0,293.34,293.36,292.71,292.94,10394.0
2021-01-25 15:10:00,292.99,293.0,292.12,293.0,11744.0,292.99,293.0,292.12,293.0,11744.0
2021-01-25 15:20:00,292.91,292.91,292.52,292.56,11626.0,292.91,292.91,292.52,292.56,11626.0
2021-01-25 15:30:00,292.38,292.46,291.84,291.95,14937.0,292.38,292.46,291.84,291.95,14937.0
2021-01-25 15:40:00,291.99,292.46,291.52,292.33,13830.0,291.99,292.46,291.52,292.33,13830.0
2021-01-25 15:50:00,292.35,293.18,292.35,292.44,57684.0,292.35,293.18,292.35,292.44,57684.0
2021-01-26 09:30:00,292.61,292.61,290.21,291.24,62519.0,292.61,292.61,290.21,291.24,62519.0
2021-01-26 09:40:00,291.24,291.26,289.48,290.72,17513.0,291.24,291.26,289.48,290.72,17513.0
2021-01-26 09:50:00,290.68,291.52,289.81,291.5,11729.0,290.68,291.52,289.81,291.5,11729.0
2021-01-26 10:00:00,291.52,293.0,291.5,292.62,10637.0,291.52,293.0,291.5,292.62,10637.0
2021-01-26 10:10:00,292.76,293.04,292.2,292.79,13567.0,292.76,293.04,292.2,292.79,13567.0
2021-01-26 10:20:00,292.42,294.58,292.42,293.83,16082.0,292.42,294.58,292.42,293.83,16082.0
2021-01-26 10:30:00,293.9,294.76,293.54,293.81,12425.0,293.9,294.76,293.54,293.81,12425.0
2021-01-26 10:40:00,293.68,293.83,292.96,293.64,6816.0,293.68,293.83,292.96,293.64,6816.0
2021-01-26 10:50:00,293.71,294.63,293.41,294.62,9706.0,293.71,294.63,293.41,294.62,9706.0
2021-01-26 11:00:00,294.63,294.69,293.29,293.3,5012.0,294.63,294.69,293.29,293.3,5012.0
2021-01-26 11:10:00,293.25,293.46,292.87,293.22,8543.0,293.25,293.46,292.87,293.22,8543.0
2021-01-26 11:20:00,293.32,293.32,292.56,292.81,10018.0,293.32,293.32,292.56,292.81,10018.0
2021-01-26 11:30:00,292.63,293.39,292.63,293.39,5818.0,292.63,293.39,292.63,293.39,5818.0
2021-01-26 11:40:00,293.21,293.42,292.61,292.92,4461.0,293.21,293.42,292.61,292.92,4461.0
2021-01-26 11:50:00,292.81,293.19,291.85,291.85,8772.0,292.81,293.19,291.85,291.85,8772.0
2021-01-26 12:00:00,292.08,292.58,292.01,292.54,5193.0,292.08,292.58,292.01,292.54,5193.0
2021-01-26 12:10:00,292.53,293.39,292.53,292.78,7752.0,292.53,293.39,292.53,292.78,7752.0
2021-01-26 12:20:00,292.93,293.14,292.57,293.06,5643.0,292.93,293.14,292.57,293.06,5643.0
2021-01-26 12:30:00,293.29,293.35,292.55,292.69,3541.0,293.29,293.35,292.55,292.69,3541.0
2021-01-26 12:40:00,292.63,292.97,292.6,292.86,5325.0,292.63,292.97,292.6,292.86,5325.0
2021-01-26 12:50:00,293.0,293.29,292.56,292.56,2358.0,293.0,293.29,292.56,292.56,2358.0
2021-01-26 13:00:00,292.84,293.09,292.66,293.09,2929.0,292.84,293.09,292.66,293.09,2929.0
2021-01-26 13:10:00,293.0,293.6,292.99,293.28,4862.0,293.0,293.6,292.99,293.28,4862.0
2021-01-26 13:20:00,293.17,293.34,293.04,293.11,3832.0,293.17,293.34,293.04,293.11,3832.0
2021-01-26 13:30:00,293.03,293.73,292.91,293.65,6620.0,293.03,293.73,292.91,293.65,6620.0
2021-01-26 13:40:00,293.69,293.83,293.36,293.5,2207.0,293.69,293.83,293.36,293.5,2207.0
2021-01-26 13:50:00,293.49,293.5,293.01,293.01,5337.0,293.49,293.5,293.01,293.01,5337.0
2021-01-26 14:00:00,293.05,293.28,292.92,293.28,4566.0,293.05,293.28,292.92,293.28,4566.0
2021-01-26 14:10:00,293.09,293.45,292.7,293.07,7446.0,293.09,293.45,292.7,293.07,7446.0
2021-01-26 14:20:00,292.92,293.2,292.7,292.9,11633.0,292.92,293.2,292.7,292.9,11633.0
2021-01-26 14:30:00,292.98,293.66,292.88,293.25,6591.0,292.98,293.66,292.88,293.25,6591.0
2021-01-26 14:40:00,293.0,293.12,292.63,292.63,12114.0,293.0,293.12,292.63,292.63,12114.0
2021-01-26 14:50:00,292.6,293.16,292.53,293.07,14959.0,292.6,293.16,292.53,293.07,14959.0
2021-01-26 15:00:00,293.14,293.41,292.84,293.1,10800.0,293.14,293.41,292.84,293.1,10800.0
2021-01-26 15:10:00,293.18,293.27,292.69,292.78,9264.0,293.18,293.27,292.69,292.78,9264.0
2021-01-26 15:20:00,292.78,292.89,292.53,292.7,9986.0,292.78,292.89,292.53,292.7,9986.0
2021-01-26 15:30:00,292.63,292.67,291.24,291.24,10918.0,292.63,292.67,291.24,291.24,10918.0
2021-01-26 15:40:00,291.37,292.57,291.3,291.94,19709.0,291.37,292.57,291.3,291.94,19709.0
2021-01-26 15:50:00,291.89,292.49,291.34,292.22,52871.0,291.89,292.49,291.34,292.22,52871.0
2021-01-27 09:30:00,287.93,290.0,280.88,282.15,44697.0,287.93,290.0,280.88,282.15,44697.0
2021-01-27 09:40:00,281.93,284.49,281.7,284.01,21681.0,281.93,284.49,281.7,284.01,21681.0
2021-01-27 09:50:00,283.88,284.08,281.0,282.0,24614.0,283.88,284.08,281.0,282.0,24614.0
2021-01-27 10:00:00,282.3,285.67,282.23,285.67,17157.0,282.3,285.67,282.23,285.67,17157.0
2021-01-27 10:10:00,285.41,285.78,284.12,284.79,20210.0,285.41,285.78,284.12,284.79,20210.0
2021-01-27 10:20:00,285.0,285.78,284.02,284.05,10251.0,285.0,285.78,284.02,284.05,10251.0
2021-01-27 10:30:00,283.5,283.82,281.32,281.63,22053.0,283.5,283.82,281.32,281.63,22053.0
2021-01-27 10:40:00,281.71,281.92,280.32,281.03,29795.0,281.71,281.92,280.32,281.03,29795.0
2021-01-27 10:50:00,281.16,282.66,280.86,281.56,15615.0,281.16,282.66,280.86,281.56,15615.0
2021-01-27 11:00:00,281.28,281.5,279.35,279.37,24808.0,281.28,281.5,279.35,279.37,24808.0
2021-01-27 11:10:00,279.33,279.34,277.57,277.57,19050.0,279.33,279.34,277.57,277.57,19050.0
2021-01-27 11:20:00,277.18,278.13,277.13,277.59,21225.0,277.18,278.13,277.13,277.59,21225.0
2021-01-27 11:30:00,277.85,278.07,276.11,276.9,19067.0,277.85,278.07,276.11,276.9,19067.0
2021-01-27 11:40:00,276.86,276.99,275.64,275.76,24909.0,276.86,276.99,275.64,275.76,24909.0
2021-01-27 11:50:00,275.77,278.08,275.55,276.69,31749.0,275.77,278.08,275.55,276.69,31749.0
2021-01-27 12:00:00,276.76,279.38,276.37,279.22,16924.0,276.76,279.38,276.37,279.22,16924.0
2021-01-27 12:10:00,279.5,281.48,279.5,280.78,14693.0,279.5,281.48,279.5,280.78,14693.0
2021-01-27 12:20:00,280.73,281.48,280.28,281.12,7781.0,280.73,281.48,280.28,281.12,7781.0
2021-01-27 12:30:00,281.41,282.0,280.74,281.65,11384.0,281.41,282.0,280.74,281.65,11384.0
2021-01-27 12:40:00,281.8,283.15,281.55,283.15,13821.0,281.8,283.15,281.55,283.15,13821.0
2021-01-27 12:50:00,283.44,283.98,283.26,283.55,9603.0,283.44,283.98,283.26,283.55,9603.0
2021-01-27 13:00:00,283.6,284.68,283.36,283.85,11214.0,283.6,284.68,283.36,283.85,11214.0
2021-01-27 13:10:00,283.94,284.74,283.53,284.55,10449.0,283.94,284.74,283.53,284.55,10449.0
2021-01-27 13:20:00,284.69,285.65,283.88,285.22,13729.0,284.69,285.65,283.88,285.22,13729.0
2021-01-27 13:30:00,285.15,285.15,284.13,284.87,9846.0,285.15,285.15,284.13,284.87,9846.0
2021-01-27 13:40:00,285.12,285.15,283.95,284.77,6820.0,285.12,285.15,283.95,284.77,6820.0
2021-01-27 13:50:00,284.71,284.74,283.04,283.77,12329.0,284.71,284.74,283.04,283.77,12329.0
2021-01-27 14:00:00,283.92,284.69,283.67,284.28,7792.0,283.92,284.69,283.67,284.28,7792.0
2021-01-27 14:10:00,284.26,284.5,283.0,283.2,11155.0,284.26,284.5,283.0,283.2,11155.0
2021-01-27 14:20:00,283.2,283.73,282.56,282.8,13548.0,283.2,283.73,282.56,282.8,13548.0
2021-01-27 14:30:00,282.5,283.01,281.88,282.83,18635.0,282.5,283.01,281.88,282.83,18635.0
2021-01-27 14:40:00,282.74,283.72,281.91,282.13,11403.0,282.74,283.72,281.91,282.13,11403.0
2021-01-27 14:50:00,282.13,282.55,281.03,282.16,23847.0,282.13,282.55,281.03,282.16,23847.0
2021-01-27 15:00:00,282.09,282.24,280.88,280.89,15548.0,282.09,282.24,280.88,280.89,15548.0
2021-01-27 15:10:00,281.15,281.7,280.42,280.88,16189.0,281.15,281.7,280.42,280.88,16189.0
2021-01-27 15:20:00,281.03,281.06,279.41,279.87,18923.0,281.03,281.06,279.41,279.87,18923.0
2021-01-27 15:30:00,280.0,280.68,279.66,280.49,27824.0,280.0,280.68,279.66,280.49,27824.0
2021-01-27 15:40:00,280.58,281.98,280.24,280.84,27048.0,280.58,281.98,280.24,280.84,27048.0
2021-01-27 15:50:00,280.71,281.15,279.79,279.97,74805.0,280.71,281.15,279.79,279.97,74805.0
2021-01-28 09:30:00,278.16,280.93,276.74,279.98,113310.0,278.16,280.93,276.74,279.98,113310.0
2021-01-28 09:40:00,280.02,280.74,277.94,278.66,22326.0,280.02,280.74,277.94,278.66,22326.0
2021-01-28 09:50:00,278.51,279.85,277.99,279.3,12897.0,278.51,279.85,277.99,279.3,12897.0
2021-01-28 10:00:00,279.86,280.47,278.19,279.78,10265.0,279.86,280.47,278.19,279.78,10265.0
2021-01-28 10:10:00,279.8,280.38,278.87,279.89,13071.0,279.8,280.38,278.87,279.89,13071.0
2021-01-28 10:20:00,280.01,281.24,279.33,279.98,15952.0,280.01,281.24,279.33,279.98,15952.0
2021-01-28 10:30:00,280.12,280.45,279.12,279.25,10545.0,280.12,280.45,279.12,279.25,10545.0
2021-01-28 10:40:00,279.02,279.75,278.31,279.62,7954.0,279.02,279.75,278.31,279.62,7954.0
2021-01-28 10:50:00,279.5,280.37,278.84,278.84,13471.0,279.5,280.37,278.84,278.84,13471.0
2021-01-28 11:00:00,279.22,280.7,279.22,280.35,10151.0,279.22,280.7,279.22,280.35,10151.0
2021-01-28 11:10:00,280.11,280.5,278.37,278.6,8136.0,280.11,280.5,278.37,278.6,8136.0
2021-01-28 11:20:00,278.79,279.84,278.55,279.28,10668.0,278.79,279.84,278.55,279.28,10668.0
2021-01-28 11:30:00,278.93,280.13,278.73,279.92,7842.0,278.93,280.13,278.73,279.92,7842.0
2021-01-28 11:40:00,279.25,280.12,278.73,280.12,9842.0,279.25,280.12,278.73,280.12,9842.0
2021-01-28 11:50:00,279.55,280.94,279.55,280.18,8468.0,279.55,280.94,279.55,280.18,8468.0
2021-01-28 12:00:00,280.18,281.01,279.71,280.84,9225.0,280.18,281.01,279.71,280.84,9225.0
2021-01-28 12:10:00,281.08,281.34,280.35,281.28,11978.0,281.08,281.34,280.35,281.28,11978.0
2021-01-28 12:20:00,281.01,281.35,280.75,280.9,3500.0,281.01,281.35,280.75,280.9,3500.0
2021-01-28 12:30:00,280.78,281.46,280.71,281.46,4502.0,280.78,281.46,280.71,281.46,4502.0
2021-01-28 12:40:00,281.46,283.67,281.46,283.23,5659.0,281.46,283.67,281.46,283.23,5659.0
2021-01-28 12:50:00,283.6,283.73,282.06,282.36,5057.0,283.6,283.73,282.06,282.36,5057.0
2021-01-28 13:00:00,282.19,282.74,281.37,282.17,6633.0,282.19,282.74,281.37,282.17,6633.0
2021-01-28 13:10:00,282.14,282.62,281.04,281.96,6845.0,282.14,282.62,281.04,281.96,6845.0
2021-01-28 13:20:00,281.75,282.17,281.5,281.81,5604.0,281.75,282.17,281.5,281.81,5604.0
2021-01-28 13:30:00,281.88,282.95,281.5,282.55,4284.0,281.88,282.95,281.5,282.55,4284.0
2021-01-28 13:40:00,282.68,283.54,282.54,282.91,8364.0,282.68,283.54,282.54,282.91,8364.0
2021-01-28 13:50:00,282.64,282.76,281.96,282.44,5651.0,282.64,282.76,281.96,282.44,5651.0
2021-01-28 14:00:00,282.5,282.66,282.12,282.29,6783.0,282.5,282.66,282.12,282.29,6783.0
2021-01-28 14:10:00,282.25,282.25,281.35,282.15,6439.0,282.25,282.25,281.35,282.15,6439.0
2021-01-28 14:20:00,281.67,281.96,281.02,281.56,5115.0,281.67,281.96,281.02,281.56,5115.0
2021-01-28 14:30:00,281.39,281.61,280.71,281.33,6988.0,281.39,281.61,280.71,281.33,6988.0
2021-01-28 14:40:00,281.61,281.9,281.26,281.72,6384.0,281.61,281.9,281.26,281.72,6384.0
2021-01-28 14:50:00,281.84,281.84,280.94,281.7,9842.0,281.84,281.84,280.94,281.7,9842.0
2021-01-28 15:00:00,281.63,281.91,281.21,281.58,16952.0,281.63,281.91,281.21,281.58,16952.0
2021-01-28 15:10:00,281.58,281.92,281.41,281.88,8571.0,281.58,281.92,281.41,281.88,8571.0
2021-01-28 15:20:00,281.88,282.35,281.48,281.5,10969.0,281.88,282.35,281.48,281.5,10969.0
2021-01-28 15:30:00,281.78,282.34,281.13,281.67,13621.0,281.78,282.34,281.13,281.67,13621.0
2021-01-28 15:40:00,281.48,281.81,280.81,281.06,18332.0,281.48,281.81,280.81,281.06,18332.0
2021-01-28 15:50:00,280.8,281.21,279.75,280.12,50354.0,280.8,281.21,279.75,280.12,50354.0
2021-01-29 09:30:00,279.5,281.83,278.0,278.5,15272.0,279.5,281.83,278.0,278.5,15272.0
2021-01-29 09:40:00,278.51,279.63,277.06,279.53,6845.0,278.51,279.63,277.06,279.53,6845.0
2021-01-29 09:50:00,280.01,280.55,279.51,279.87,7977.0,280.01,280.55,279.51,279.87,7977.0
2021-01-29 10:00:00,279.88,280.7,279.01,280.7,7953.0,279.88,280.7,279.01,280.7,7953.0
2021-01-29 10:10:00,281.14,282.0,281.0,281.42,8559.0,281.14,282.0,281.0,281.42,8559.0
2021-01-29 10:20:00,281.08,281.9,281.08,281.78,5045.0,281.08,281.9,281.08,281.78,5045.0
2021-01-29 10:30:00,281.89,281.89,280.39,280.64,3033.0,281.89,281.89,280.39,280.64,3033.0
2021-01-29 10:40:00,280.38,280.66,278.58,279.17,8408.0,280.38,280.66,278.58,279.17,8408.0
2021-01-29 10:50:00,279.25,280.1,279.12,280.1,6110.0,279.25,280.1,279.12,280.1,6110.0
2021-01-29 11:00:00,280.02,280.25,278.15,278.15,5641.0,280.02,280.25,278.15,278.15,5641.0
2021-01-29 11:10:00,278.2,278.2,276.72,276.72,4814.0,278.2,278.2,276.72,276.72,4814.0
2021-01-29 11:20:00,276.51,277.7,276.38,276.78,5100.0,276.51,277.7,276.38,276.78,5100.0
2021-01-29 11:30:00,276.72,277.17,276.53,276.93,10450.0,276.72,277.17,276.53,276.93,10450.0
2021-01-29 11:40:00,277.3,278.14,277.04,277.99,9254.0,277.3,278.14,277.04,277.99,9254.0
2021-01-29 11:50:00,278.06,279.07,277.56,278.98,4101.0,278.06,279.07,277.56,278.98,4101.0
2021-01-29 12:00:00,278.78,278.95,278.29,278.74,4658.0,278.78,278.95,278.29,278.74,4658.0
2021-01-29 12:10:00,278.89,279.14,277.77,277.9,8569.0,278.89,279.14,277.77,277.9,8569.0
2021-01-29 12:20:00,277.96,277.96,276.3,276.51,7048.0,277.96,277.96,276.3,276.51,7048.0
2021-01-29 12:30:00,276.32,276.79,274.65,274.65,12289.0,276.32,276.79,274.65,274.65,12289.0
2021-01-29 12:40:00,274.84,275.35,273.88,273.88,16322.0,274.84,275.35,273.88,273.88,16322.0
2021-01-29 12:50:00,273.89,275.52,273.61,274.47,4105.0,273.89,275.52,273.61,274.47,4105.0
2021-01-29 13:00:00,274.25,275.14,274.01,274.57,3375.0,274.25,275.14,274.01,274.57,3375.0
2021-01-29 13:10:00,274.95,275.0,274.0,274.17,4475.0,274.95,275.0,274.0,274.17,4475.0
2021-01-29 13:20:00,274.28,276.32,274.28,276.31,4185.0,274.28,276.32,274.28,276.31,4185.0
2021-01-29 13:30:00,276.24,276.45,275.09,275.35,10294.0,276.24,276.45,275.09,275.35,10294.0
2021-01-29 13:40:00,275.34,275.89,274.55,274.8,3843.0,275.34,275.89,274.55,274.8,3843.0
2021-01-29 13:50:00,274.97,275.57,274.78,275.0,4727.0,274.97,275.57,274.78,275.0,4727.0
2021-01-29 14:00:00,275.13,276.15,275.13,276.15,2425.0,275.13,276.15,275.13,276.15,2425.0
2021-01-29 14:10:00,276.16,276.59,276.11,276.24,1302.0,276.16,276.59,276.11,276.24,1302.0
2021-01-29 14:20:00,276.33,276.88,276.2,276.29,3404.0,276.33,276.88,276.2,276.29,3404.0
2021-01-29 14:30:00,276.25,276.25,275.49,275.6,3662.0,276.25,276.25,275.49,275.6,3662.0
2021-01-29 14:40:00,275.53,276.12,275.0,275.32,4714.0,275.53,276.12,275.0,275.32,4714.0
2021-01-29 14:50:00,275.45,276.0,275.45,275.76,5113.0,275.45,276.0,275.45,275.76,5113.0
2021-01-29 15:00:00,275.91,276.66,275.91,276.5,5100.0,275.91,276.66,275.91,276.5,5100.0
2021-01-29 15:10:00,276.53,276.96,276.4,276.95,19359.0,276.53,276.96,276.4,276.95,19359.0
2021-01-29 15:20:00,276.96,277.43,276.72,277.14,8820.0,276.96,277.43,276.72,277.14,8820.0
2021-01-29 15:30:00,277.13,278.12,276.87,276.88,10639.0,277.13,278.12,276.87,276.88,10639.0
2021-01-29 15:40:00,276.75,277.46,276.02,276.62,11469.0,276.75,277.46,276.02,276.62,11469.0
2021-01-29 15:50:00,276.08,277.58,276.08,276.25,37286.0,276.08,277.58,276.08,276.25,37286.0
2021-02-01 09:30:00,276.88,281.15,276.55,280.44,23651.0,276.88,281.15,276.55,280.44,23651.0
2021-02-01 09:40:00,281.0,281.84,277.84,277.84,1771.0,281.0,281.84,277.84,277.84,1771.0
2021-02-01 09:50:00,277.25,278.12,276.71,278.12,5542.0,277.25,278.12,276.71,278.12,5542.0
2021-02-01 10:00:00,278.44,280.23,278.44,279.65,9095.0,278.44,280.23,278.44,279.65,9095.0
2021-02-01 10:10:00,279.64,281.86,279.64,280.55,6831.0,279.64,281.86,279.64,280.55,6831.0
2021-02-01 10:20:00,280.47,282.41,280.47,281.84,5963.0,280.47,282.41,280.47,281.84,5963.0
2021-02-01 10:30:00,282.07,282.69,281.53,281.81,4575.0,282.07,282.69,281.53,281.81,4575.0
2021-02-01 10:40:00,281.81,282.93,281.27,282.17,24927.0,281.81,282.93,281.27,282.17,24927.0
2021-02-01 10:50:00,282.32,282.33,280.85,281.28,5090.0,282.32,282.33,280.85,281.28,5090.0
2021-02-01 11:00:00,281.18,281.76,280.46,281.76,5539.0,281.18,281.76,280.46,281.76,5539.0
2021-02-01 11:10:00,281.55,282.1,281.14,281.73,15192.0,281.55,282.1,281.14,281.73,15192.0
2021-02-01 11:20:00,281.73,282.71,281.41,282.71,5715.0,281.73,282.71,281.41,282.71,5715.0
2021-02-01 11:30:00,282.73,282.88,282.2,282.2,4826.0,282.73,282.88,282.2,282.2,4826.0
2021-02-01 11:40:00,282.43,283.43,282.43,283.26,3517.0,282.43,283.43,282.43,283.26,3517.0
2021-02-01 11:50:00,283.14,283.63,283.05,283.49,2932.0,283.14,283.63,283.05,283.49,2932.0
2021-02-01 12:00:00,283.56,284.47,283.56,284.1,6473.0,283.56,284.47,283.56,284.1,6473.0
2021-02-01 12:10:00,284.35,285.17,284.17,284.66,5407.0,284.35,285.17,284.17,284.66,5407.0
2021-02-01 12:20:00,284.73,285.22,284.35,284.46,8197.0,284.73,285.22,284.35,284.46,8197.0
2021-02-01 12:30:00,284.38,284.54,283.6,284.0,10093.0,284.38,284.54,283.6,284.0,10093.0
2021-02-01 12:40:00,283.82,284.29,283.45,283.66,8440.0,283.82,284.29,283.45,283.66,8440.0
2021-02-01 12:50:00,283.84,284.21,283.82,284.06,6465.0,283.84,284.21,283.82,284.06,6465.0
2021-02-01 13:00:00,284.17,284.27,283.57,283.64,5042.0,284.17,284.27,283.57,283.64,5042.0
2021-02-01 13:10:00,283.52,283.68,283.36,283.5,7573.0,283.52,283.68,283.36,283.5,7573.0
2021-02-01 13:20:00,283.42,283.43,282.56,282.8,8784.0,283.42,283.43,282.56,282.8,8784.0
2021-02-01 13:30:00,282.82,283.22,282.51,282.51,4228.0,282.82,283.22,282.51,282.51,4228.0
2021-02-01 13:40:00,282.34,282.45,281.54,282.16,9613.0,282.34,282.45,281.54,282.16,9613.0
2021-02-01 13:50:00,281.95,283.06,281.93,282.93,6201.0,281.95,283.06,281.93,282.93,6201.0
2021-02-01 14:00:00,282.74,282.89,282.14,282.14,2240.0,282.74,282.89,282.14,282.14,2240.0
2021-02-01 14:10:00,282.26,282.6,282.25,282.25,4479.0,282.26,282.6,282.25,282.25,4479.0
2021-02-01 14:20:00,282.19,282.25,281.27,281.71,5663.0,282.19,282.25,281.27,281.71,5663.0
2021-02-01 14:30:00,281.8,281.99,281.27,281.66,6802.0,281.8,281.99,281.27,281.66,6802.0
2021-02-01 14:40:00,281.77,282.17,281.77,281.99,3117.0,281.77,282.17,281.77,281.99,3117.0
2021-02-01 14:50:00,282.12,282.35,281.74,281.81,2443.0,282.12,282.35,281.74,281.81,2443.0
2021-02-01 15:00:00,281.97,282.2,281.8,281.96,3331.0,281.97,282.2,281.8,281.96,3331.0
2021-02-01 15:10:00,282.09,282.16,281.71,282.16,8482.0,282.09,282.16,281.71,282.16,8482.0
2021-02-01 15:20:00,282.03,282.66,281.99,282.51,3937.0,282.03,282.66,281.99,282.51,3937.0
2021-02-01 15:30:00,282.47,282.8,282.22,282.78,7427.0,282.47,282.8,282.22,282.78,7427.0
2021-02-01 15:40:00,282.8,283.5,282.44,282.85,12573.0,282.8,283.5,282.44,282.85,12573.0
2021-02-01 15:50:00,282.73,283.27,282.38,282.91,35002.0,282.73,283.27,282.38,282.91,35002.0
2021-02-02 09:30:00,288.54,292.0,287.26,291.56,53448.0,288.54,292.0,287.26,291.56,53448.0
2021-02-02 09:40:00,291.11,293.98,291.11,293.56,17177.0,291.11,293.98,291.11,293.56,17177.0
2021-02-02 09:50:00,293.38,294.33,291.72,291.84,31833.0,293.38,294.33,291.72,291.84,31833.0
2021-02-02 10:00:00,292.14,292.29,288.63,288.96,29359.0,292.14,292.29,288.63,288.96,29359.0
2021-02-02 10:10:00,288.96,289.36,287.65,288.89,24229.0,288.96,289.36,287.65,288.89,24229.0
2021-02-02 10:20:00,288.99,289.29,287.49,287.65,21703.0,288.99,289.29,287.49,287.65,21703.0
2021-02-02 10:30:00,287.65,289.9,287.64,289.82,9488.0,287.65,289.9,287.64,289.82,9488.0
2021-02-02 10:40:00,289.71,289.97,289.08,289.8,10101.0,289.71,289.97,289.08,289.8,10101.0
2021-02-02 10:50:00,289.63,290.44,289.53,290.44,9927.0,289.63,290.44,289.53,290.44,9927.0
2021-02-02 11:00:00,290.01,290.65,289.56,290.17,11667.0,290.01,290.65,289.56,290.17,11667.0
2021-02-02 11:10:00,290.3,291.7,289.41,291.68,10188.0,290.3,291.7,289.41,291.68,10188.0
2021-02-02 11:20:00,291.49,292.99,291.48,292.64,8140.0,291.49,292.99,291.48,292.64,8140.0
2021-02-02 11:30:00,292.57,292.9,292.0,292.74,11867.0,292.57,292.9,292.0,292.74,11867.0
2021-02-02 11:40:00,292.54,293.36,292.36,293.24,7387.0,292.54,293.36,292.36,293.24,7387.0
2021-02-02 11:50:00,293.1,293.65,292.33,292.63,21432.0,293.1,293.65,292.33,292.63,21432.0
2021-02-02 12:00:00,292.52,293.06,291.75,292.16,6886.0,292.52,293.06,291.75,292.16,6886.0
2021-02-02 12:10:00,292.16,292.34,291.7,292.09,5300.0,292.16,292.34,291.7,292.09,5300.0
2021-02-02 12:20:00,292.0,292.14,291.16,291.21,7460.0,292.0,292.14,291.16,291.21,7460.0
2021-02-02 12:30:00,291.23,291.58,291.23,291.49,4055.0,291.23,291.58,291.23,291.49,4055.0
2021-02-02 12:40:00,291.49,291.94,290.38,290.38,7014.0,291.49,291.94,290.38,290.38,7014.0
2021-02-02 12:50:00,290.43,290.55,289.88,290.55,5804.0,290.43,290.55,289.88,290.55,5804.0
2021-02-02 13:00:00,290.47,291.14,290.47,291.13,15394.0,290.47,291.14,290.47,291.13,15394.0
2021-02-02 13:10:00,291.38,291.61,290.79,290.97,4592.0,291.38,291.61,290.79,290.97,4592.0
2021-02-02 13:20:00,290.91,290.91,290.54,290.83,3043.0,290.91,290.91,290.54,290.83,3043.0
2021-02-02 13:30:00,290.86,291.79,290.86,291.79,6017.0,290.86,291.79,290.86,291.79,6017.0
2021-02-02 13:40:00,291.7,291.93,291.5,291.81,5778.0,291.7,291.93,291.5,291.81,5778.0
2021-02-02 13:50:00,291.8,292.38,291.79,292.26,7242.0,291.8,292.38,291.79,292.26,7242.0
2021-02-02 14:00:00,292.36,292.9,291.98,292.73,8528.0,292.36,292.9,291.98,292.73,8528.0
2021-02-02 14:10:00,292.69,292.95,292.37,292.43,5797.0,292.69,292.95,292.37,292.43,5797.0
2021-02-02 14:20:00,292.26,292.49,291.71,292.33,7064.0,292.26,292.49,291.71,292.33,7064.0
2021-02-02 14:30:00,292.33,292.5,292.07,292.11,4806.0,292.33,292.5,292.07,292.11,4806.0
2021-02-02 14:40:00,292.01,292.19,292.0,292.07,3732.0,292.01,292.19,292.0,292.07,3732.0
2021-02-02 14:50:00,291.98,292.11,291.85,292.0,2700.0,291.98,292.11,291.85,292.0,2700.0
2021-02-02 15:00:00,291.97,291.99,291.75,291.75,2024.0,291.97,291.99,291.75,291.75,2024.0
2021-02-02 15:10:00,291.61,291.63,291.25,291.62,3625.0,291.61,291.63,291.25,291.62,3625.0
2021-02-02 15:20:00,291.67,292.08,291.5,292.03,4766.0,291.67,292.08,291.5,292.03,4766.0
2021-02-02 15:30:00,291.91,291.91,291.25,291.54,5115.0,291.91,291.91,291.25,291.54,5115.0
2021-02-02 15:40:00,291.44,291.53,291.06,291.14,8024.0,291.44,291.53,291.06,291.14,8024.0
2021-02-02 15:50:00,291.0,291.48,290.36,290.99,38475.0,291.0,291.48,290.36,290.99,38475.0
2021-02-03 09:30:00,292.0,292.94,289.59,290.72,27689.0,292.0,292.94,289.59,290.72,27689.0
2021-02-03 09:40:00,290.03,290.53,289.26,289.28,6017.0,290.03,290.53,289.26,289.28,6017.0
2021-02-03 09:50:00,289.27,290.46,288.25,290.46,7058.0,289.27,290.46,288.25,290.46,7058.0
2021-02-03 10:00:00,290.46,291.04,289.03,289.03,5771.0,290.46,291.04,289.03,289.03,5771.0
2021-02-03 10:10:00,289.02,289.14,288.0,288.42,5138.0,289.02,289.14,288.0,288.42,5138.0
2021-02-03 10:20:00,288.26,288.47,286.63,286.63,8022.0,288.26,288.47,286.63,286.63,8022.0
2021-02-03 10:30:00,286.87,288.24,286.67,287.16,8475.0,286.87,288.24,286.67,287.16,8475.0
2021-02-03 10:40:00,287.1,287.45,286.14,286.62,15416.0,287.1,287.45,286.14,286.62,15416.0
2021-02-03 10:50:00,286.47,286.47,285.82,285.87,5170.0,286.47,286.47,285.82,285.87,5170.0
2021-02-03 11:00:00,286.02,286.94,286.02,286.66,7588.0,286.02,286.94,286.02,286.66,7588.0
2021-02-03 11:10:00,286.42,286.49,285.94,286.13,10142.0,286.42,286.49,285.94,286.13,10142.0
2021-02-03 11:20:00,286.0,286.57,285.99,286.5,5960.0,286.0,286.57,285.99,286.5,5960.0
2021-02-03 11:30:00,286.68,287.22,286.68,287.22,5184.0,286.68,287.22,286.68,287.22,5184.0
2021-02-03 11:40:00,287.04,287.36,286.64,286.75,2733.0,287.04,287.36,286.64,286.75,2733.0
2021-02-03 11:50:00,286.72,286.72,286.25,286.6,3563.0,286.72,286.72,286.25,286.6,3563.0
2021-02-03 12:00:00,286.94,287.49,286.94,287.48,3160.0,286.94,287.49,286.94,287.48,3160.0
2021-02-03 12:10:00,287.33,287.41,286.74,286.89,11652.0,287.33,287.41,286.74,286.89,11652.0
2021-02-03 12:20:00,286.91,287.24,286.76,287.01,2029.0,286.91,287.24,286.76,287.01,2029.0
2021-02-03 12:30:00,286.74,287.17,286.57,287.15,3641.0,286.74,287.17,286.57,287.15,3641.0
2021-02-03 12:40:00,287.35,287.9,287.35,287.59,1234.0,287.35,287.9,287.35,287.59,1234.0
2021-02-03 12:50:00,287.59,287.99,287.39,287.81,1927.0,287.59,287.99,287.39,287.81,1927.0
2021-02-03 13:00:00,287.63,288.0,287.21,287.27,3666.0,287.63,288.0,287.21,287.27,3666.0
2021-02-03 13:10:00,287.46,287.65,287.28,287.4,4530.0,287.46,287.65,287.28,287.4,4530.0
2021-02-03 13:20:00,287.5,288.0,287.5,288.0,2531.0,287.5,288.0,287.5,288.0,2531.0
2021-02-03 13:30:00,287.75,288.02,287.68,288.02,1226.0,287.75,288.02,287.68,288.02,1226.0
2021-02-03 13:40:00,287.98,288.96,287.98,288.75,5655.0,287.98,288.96,287.98,288.75,5655.0
2021-02-03 13:50:00,288.82,288.82,288.09,288.37,3374.0,288.82,288.82,288.09,288.37,3374.0
2021-02-03 14:00:00,288.53,288.53,288.08,288.25,4689.0,288.53,288.53,288.08,288.25,4689.0
2021-02-03 14:10:00,288.23,288.33,287.52,287.65,5355.0,288.23,288.33,287.52,287.65,5355.0
2021-02-03 14:20:00,287.66,288.02,287.66,287.79,3100.0,287.66,288.02,287.66,287.79,3100.0
2021-02-03 14:30:00,287.88,287.95,287.66,287.86,4596.0,287.88,287.95,287.66,287.86,4596.0
2021-02-03 14:40:00,287.86,287.87,287.47,287.64,4865.0,287.86,287.87,287.47,287.64,4865.0
2021-02-03 14:50:00,287.64,288.0,287.63,287.78,16945.0,287.64,288.0,287.63,287.78,16945.0
2021-02-03 15:00:00,287.7,287.79,287.6,287.6,9417.0,287.7,287.79,287.6,287.6,9417.0
2021-02-03 15:10:00,287.67,287.81,286.48,286.48,20016.0,287.67,287.81,286.48,286.48,20016.0
2021-02-03 15:20:00,286.37,286.6,286.01,286.05,6350.0,286.37,286.6,286.01,286.05,6350.0
2021-02-03 15:30:00,286.23,286.62,286.23,286.4,5702.0,286.23,286.62,286.23,286.4,5702.0
2021-02-03 15:40:00,286.29,286.8,286.29,286.53,5832.0,286.29,286.8,286.29,286.53,5832.0
2021-02-03 15:50:00,286.42,286.7,285.91,285.91,17492.0,286.42,286.7,285.91,285.91,17492.0
2021-02-04 09:30:00,286.98,289.3,285.01,285.46,12765.0,286.98,289.3,285.01,285.46,12765.0
2021-02-04 09:40:00,286.49,288.22,286.0,288.22,2487.0,286.49,288.22,286.0,288.22,2487.0
2021-02-04 09:50:00,288.12,288.12,286.69,287.03,2196.0,288.12,288.12,286.69,287.03,2196.0
2021-02-04 10:00:00,287.4,288.22,286.51,287.68,4873.0,287.4,288.22,286.51,287.68,4873.0
2021-02-04 10:10:00,287.19,289.09,287.18,289.09,3814.0,287.19,289.09,287.18,289.09,3814.0
2021-02-04 10:20:00,288.68,289.1,287.58,288.09,5825.0,288.68,289.1,287.58,288.09,5825.0
2021-02-04 10:30:00,288.18,289.13,288.01,288.27,3075.0,288.18,289.13,288.01,288.27,3075.0
2021-02-04 10:40:00,288.26,288.85,288.09,288.72,2327.0,288.26,288.85,288.09,288.72,2327.0
2021-02-04 10:50:00,289.11,289.8,289.11,289.37,2026.0,289.11,289.8,289.11,289.37,2026.0
2021-02-04 11:00:00,289.13,289.79,289.0,289.78,6748.0,289.13,289.79,289.0,289.78,6748.0
2021-02-04 11:10:00,289.69,289.86,289.08,289.34,2993.0,289.69,289.86,289.08,289.34,2993.0
2021-02-04 11:20:00,289.31,289.51,288.68,289.11,4342.0,289.31,289.51,288.68,289.11,4342.0
2021-02-04 11:30:00,289.1,289.48,289.1,289.48,1976.0,289.1,289.48,289.1,289.48,1976.0
2021-02-04 11:40:00,289.32,289.46,288.81,289.29,5646.0,289.32,289.46,288.81,289.29,5646.0
2021-02-04 11:50:00,289.27,289.34,289.07,289.07,4682.0,289.27,289.34,289.07,289.07,4682.0
2021-02-04 12:00:00,289.21,289.28,288.5,288.74,5525.0,289.21,289.28,288.5,288.74,5525.0
2021-02-04 12:10:00,288.72,288.94,288.65,288.88,3302.0,288.72,288.94,288.65,288.88,3302.0
2021-02-04 12:20:00,288.88,288.98,288.38,288.47,6195.0,288.88,288.98,288.38,288.47,6195.0
2021-02-04 12:30:00,288.55,288.77,288.25,288.29,3428.0,288.55,288.77,288.25,288.29,3428.0
2021-02-04 12:40:00,288.35,288.6,288.23,288.43,8001.0,288.35,288.6,288.23,288.43,8001.0
2021-02-04 12:50:00,288.25,288.48,288.09,288.36,4496.0,288.25,288.48,288.09,288.36,4496.0
2021-02-04 13:00:00,288.61,288.84,288.45,288.62,1400.0,288.61,288.84,288.45,288.62,1400.0
2021-02-04 13:10:00,288.52,288.77,288.32,288.57,4438.0,288.52,288.77,288.32,288.57,4438.0
2021-02-04 13:20:00,288.42,288.58,288.34,288.55,1583.0,288.42,288.58,288.34,288.55,1583.0
2021-02-04 13:30:00,288.52,288.8,288.09,288.09,2907.0,288.52,288.8,288.09,288.09,2907.0
2021-02-04 13:40:00,288.4,288.88,288.13,288.75,3935.0,288.4,288.88,288.13,288.75,3935.0
2021-02-04 13:50:00,288.9,289.09,288.72,289.0,2094.0,288.9,289.09,288.72,289.0,2094.0
2021-02-04 14:00:00,289.0,289.34,288.8,289.25,6702.0,289.0,289.34,288.8,289.25,6702.0
2021-02-04 14:10:00,289.2,289.26,288.86,288.87,4801.0,289.2,289.26,288.86,288.87,4801.0
2021-02-04 14:20:00,288.8,289.1,288.72,288.94,3424.0,288.8,289.1,288.72,288.94,3424.0
2021-02-04 14:30:00,288.93,288.97,288.6,288.6,6191.0,288.93,288.97,288.6,288.6,6191.0
2021-02-04 14:40:00,288.65,289.3,288.61,289.3,3306.0,288.65,289.3,288.61,289.3,3306.0
2021-02-04 14:50:00,289.23,289.64,289.14,289.63,5646.0,289.23,289.64,289.14,289.63,5646.0
2021-02-04 15:00:00,289.53,289.65,289.33,289.55,1923.0,289.53,289.65,289.33,289.55,1923.0
2021-02-04 15:10:00,289.34,289.49,289.19,289.26,6146.0,289.34,289.49,289.19,289.26,6146.0
2021-02-04 15:20:00,289.35,289.36,288.93,289.16,10399.0,289.35,289.36,288.93,289.16,10399.0
2021-02-04 15:30:00,289.18,289.6,289.17,289.46,8138.0,289.18,289.6,289.17,289.46,8138.0
2021-02-04 15:40:00,289.44,289.46,289.22,289.37,18347.0,289.44,289.46,289.22,289.37,18347.0
2021-02-04 15:50:00,289.47,290.0,289.35,290.0,27862.0,289.47,290.0,289.35,290.0,27862.0
2021-02-05 09:30:00,290.21,290.82,289.86,290.49,17127.0,290.21,290.82,289.86,290.49,17127.0
2021-02-05 09:40:00,290.5,292.38,290.25,291.55,10045.0,290.5,292.38,290.25,291.55,10045.0
2021-02-05 09:50:00,291.67,292.43,291.65,292.4,6899.0,291.67,292.43,291.65,292.4,6899.0
2021-02-05 10:00:00,292.43,293.19,291.93,292.84,15666.0,292.43,293.19,291.93,292.84,15666.0
2021-02-05 10:10:00,292.52,293.36,292.28,292.8,11872.0,292.52,293.36,292.28,292.8,11872.0
2021-02-05 10:20:00,292.59,292.59,291.17,291.65,10176.0,292.59,292.59,291.17,291.65,10176.0
2021-02-05 10:30:00,291.76,291.99,291.36,291.44,8113.0,291.76,291.99,291.36,291.44,8113.0
2021-02-05 10:40:00,291.44,291.9,291.3,291.87,7750.0,291.44,291.9,291.3,291.87,7750.0
2021-02-05 10:50:00,291.95,292.05,291.51,291.86,9768.0,291.95,292.05,291.51,291.86,9768.0
2021-02-05 11:00:00,292.07,292.18,291.73,291.87,3553.0,292.07,292.18,291.73,291.87,3553.0
2021-02-05 11:10:00,291.71,291.92,291.52,291.66,3612.0,291.71,291.92,291.52,291.66,3612.0
2021-02-05 11:20:00,291.7,291.93,291.37,291.87,3991.0,291.7,291.93,291.37,291.87,3991.0
2021-02-05 11:30:00,292.05,293.19,292.05,293.13,13036.0,292.05,293.19,292.05,293.13,13036.0
2021-02-05 11:40:00,293.24,294.37,293.24,294.37,7502.0,293.24,294.37,293.24,294.37,7502.0
2021-02-05 11:50:00,294.17,294.57,293.87,294.07,8306.0,294.17,294.57,293.87,294.07,8306.0
2021-02-05 12:00:00,294.01,294.63,294.0,294.63,3423.0,294.01,294.63,294.0,294.63,3423.0
2021-02-05 12:10:00,294.69,298.6,294.64,296.78,121575.0,294.69,298.6,294.64,296.78,121575.0
2021-02-05 12:20:00,296.89,297.14,296.09,297.14,8679.0,296.89,297.14,296.09,297.14,8679.0
2021-02-05 12:30:00,296.97,296.97,296.52,296.54,4864.0,296.97,296.97,296.52,296.54,4864.0
2021-02-05 12:40:00,296.71,296.8,296.44,296.8,5785.0,296.71,296.8,296.44,296.8,5785.0
2021-02-05 12:50:00,296.78,297.04,296.51,296.58,5443.0,296.78,297.04,296.51,296.58,5443.0
2021-02-05 13:00:00,296.67,296.84,295.97,296.24,3344.0,296.67,296.84,295.97,296.24,3344.0
2021-02-05 13:10:00,296.19,296.32,296.07,296.15,3711.0,296.19,296.32,296.07,296.15,3711.0
2021-02-05 13:20:00,296.09,296.31,295.25,295.25,9563.0,296.09,296.31,295.25,295.25,9563.0
2021-02-05 13:30:00,295.3,296.13,295.25,296.13,3419.0,295.3,296.13,295.25,296.13,3419.0
2021-02-05 13:40:00,296.18,296.2,295.84,295.84,4236.0,296.18,296.2,295.84,295.84,4236.0
2021-02-05 13:50:00,295.75,295.84,295.53,295.57,6245.0,295.75,295.84,295.53,295.57,6245.0
2021-02-05 14:00:00,295.55,296.23,295.52,295.93,3729.0,295.55,296.23,295.52,295.93,3729.0
2021-02-05 14:10:00,296.04,296.28,295.82,296.04,4734.0,296.04,296.28,295.82,296.04,4734.0
2021-02-05 14:20:00,296.02,296.85,296.02,296.74,4293.0,296.02,296.85,296.02,296.74,4293.0
2021-02-05 14:30:00,296.72,296.84,296.67,296.75,1740.0,296.72,296.84,296.67,296.75,1740.0
2021-02-05 14:40:00,296.73,297.31,296.67,297.08,8421.0,296.73,297.31,296.67,297.08,8421.0
2021-02-05 14:50:00,297.0,297.0,296.73,296.77,4111.0,297.0,297.0,296.73,296.77,4111.0
2021-02-05 15:00:00,297.02,297.08,296.54,296.79,3909.0,297.02,297.08,296.54,296.79,3909.0
2021-02-05 15:10:00,296.62,297.13,296.59,296.77,2758.0,296.62,297.13,296.59,296.77,2758.0
2021-02-05 15:20:00,296.63,296.65,296.15,296.26,6592.0,296.63,296.65,296.15,296.26,6592.0
2021-02-05 15:30:00,296.45,296.98,296.26,296.83,7365.0,296.45,296.98,296.26,296.83,7365.0
2021-02-05 15:40:00,296.76,297.13,296.71,296.79,10085.0,296.76,297.13,296.71,296.79,10085.0
2021-02-05 15:50:00,296.77,298.32,296.73,298.12,58076.0,296.77,298.32,296.73,298.12,58076.0
2021-02-08 09:30:00,298.91,301.23,298.14,301.23,47515.0,298.91,301.23,298.14,301.23,47515.0
2021-02-08 09:40:00,300.82,303.17,300.6,300.6,16531.0,300.82,303.17,300.6,300.6,16531.0
2021-02-08 09:50:00,300.74,302.07,300.28,301.23,8419.0,300.74,302.07,300.28,301.23,8419.0
2021-02-08 10:00:00,300.74,302.2,300.63,301.89,14686.0,300.74,302.2,300.63,301.89,14686.0
2021-02-08 10:10:00,302.05,302.22,301.07,301.3,6840.0,302.05,302.22,301.07,301.3,6840.0
2021-02-08 10:20:00,301.21,301.54,300.78,300.95,8351.0,301.21,301.54,300.78,300.95,8351.0
2021-02-08 10:30:00,301.07,301.23,300.08,300.62,6603.0,301.07,301.23,300.08,300.62,6603.0
2021-02-08 10:40:00,300.49,300.95,300.28,300.45,4235.0,300.49,300.95,300.28,300.45,4235.0
2021-02-08 10:50:00,300.45,300.68,299.89,300.33,9566.0,300.45,300.68,299.89,300.33,9566.0
2021-02-08 11:00:00,300.46,300.47,298.71,298.97,9881.0,300.46,300.47,298.71,298.97,9881.0
2021-02-08 11:10:00,298.86,299.2,298.28,298.59,6684.0,298.86,299.2,298.28,298.59,6684.0
2021-02-08 11:20:00,298.9,299.13,298.13,298.26,5355.0,298.9,299.13,298.13,298.26,5355.0
2021-02-08 11:30:00,298.19,298.59,297.06,297.36,26928.0,298.19,298.59,297.06,297.36,26928.0
2021-02-08 11:40:00,297.39,297.52,296.51,297.51,4563.0,297.39,297.52,296.51,297.51,4563.0
2021-02-08 11:50:00,297.48,297.54,297.28,297.29,1306.0,297.48,297.54,297.28,297.29,1306.0
2021-02-08 12:00:00,297.61,297.71,297.38,297.38,1775.0,297.61,297.71,297.38,297.38,1775.0
2021-02-08 12:10:00,297.66,297.79,297.38,297.43,7507.0,297.66,297.79,297.38,297.43,7507.0
2021-02-08 12:20:00,297.38,298.15,297.38,297.81,11690.0,297.38,298.15,297.38,297.81,11690.0
2021-02-08 12:30:00,297.5,297.5,296.05,296.06,6425.0,297.5,297.5,296.05,296.06,6425.0
2021-02-08 12:40:00,296.2,296.32,296.03,296.2,1782.0,296.2,296.32,296.03,296.2,1782.0
2021-02-08 12:50:00,296.23,296.32,296.04,296.28,2212.0,296.23,296.32,296.04,296.28,2212.0
2021-02-08 13:00:00,296.23,296.5,296.23,296.36,3024.0,296.23,296.5,296.23,296.36,3024.0
2021-02-08 13:10:00,296.49,296.76,296.11,296.72,1452.0,296.49,296.76,296.11,296.72,1452.0
2021-02-08 13:20:00,296.78,296.78,296.55,296.73,1032.0,296.78,296.78,296.55,296.73,1032.0
2021-02-08 13:30:00,296.81,297.42,296.8,297.42,4086.0,296.81,297.42,296.8,297.42,4086.0
2021-02-08 13:40:00,297.37,297.43,297.03,297.4,3214.0,297.37,297.43,297.03,297.4,3214.0
2021-02-08 13:50:00,297.29,297.47,297.08,297.36,6840.0,297.29,297.47,297.08,297.36,6840.0
2021-02-08 14:00:00,297.46,297.99,297.46,297.69,1699.0,297.46,297.99,297.46,297.69,1699.0
2021-02-08 14:10:00,297.38,297.41,296.56,296.56,2371.0,297.38,297.41,296.56,296.56,2371.0
2021-02-08 14:20:00,296.88,297.0,296.1,296.31,6284.0,296.88,297.0,296.1,296.31,6284.0
2021-02-08 14:30:00,296.34,296.41,295.8,295.85,8030.0,296.34,296.41,295.8,295.85,8030.0
2021-02-08 14:40:00,295.78,296.09,295.42,296.07,11110.0,295.78,296.09,295.42,296.07,11110.0
2021-02-08 14:50:00,295.87,296.37,295.87,296.29,1724.0,295.87,296.37,295.87,296.29,1724.0
2021-02-08 15:00:00,296.14,296.29,295.91,296.0,5655.0,296.14,296.29,295.91,296.0,5655.0
2021-02-08 15:10:00,295.97,296.11,295.29,295.96,11233.0,295.97,296.11,295.29,295.96,11233.0
2021-02-08 15:20:00,295.96,296.87,295.85,296.63,12846.0,295.96,296.87,295.85,296.63,12846.0
2021-02-08 15:30:00,296.64,296.87,296.06,296.81,25373.0,296.64,296.87,296.06,296.81,25373.0
2021-02-08 15:40:00,296.79,297.29,296.45,297.02,19897.0,296.79,297.29,296.45,297.02,19897.0
2021-02-08 15:50:00,296.85,297.79,296.85,297.68,25719.0,296.85,297.79,296.85,297.68,25719.0
2021-02-09 09:30:00,297.57,301.91,297.45,301.13,27183.0,297.57,301.91,297.45,301.13,27183.0
2021-02-09 09:40:00,301.46,302.18,301.0,301.67,13025.0,301.46,302.18,301.0,301.67,13025.0
2021-02-09 09:50:00,301.74,303.12,301.69,302.32,15124.0,301.74,303.12,301.69,302.32,15124.0
2021-02-09 10:00:00,302.18,303.1,302.18,303.1,11480.0,302.18,303.1,302.18,303.1,11480.0
2021-02-09 10:10:00,303.06,304.02,302.94,303.77,22153.0,303.06,304.02,302.94,303.77,22153.0
2021-02-09 10:20:00,303.72,303.84,302.33,302.64,19090.0,303.72,303.84,302.33,302.64,19090.0
2021-02-09 10:30:00,302.64,303.27,302.33,302.85,9304.0,302.64,303.27,302.33,302.85,9304.0
2021-02-09 10:40:00,302.91,302.91,301.58,301.66,9999.0,302.91,302.91,301.58,301.66,9999.0
2021-02-09 10:50:00,301.66,302.18,301.5,302.18,9427.0,301.66,302.18,301.5,302.18,9427.0
2021-02-09 11:00:00,302.08,303.39,302.07,303.34,12591.0,302.08,303.39,302.07,303.34,12591.0
2021-02-09 11:10:00,303.13,303.19,302.3,303.09,7853.0,303.13,303.19,302.3,303.09,7853.0
2021-02-09 11:20:00,303.09,303.29,302.72,303.07,15078.0,303.09,303.29,302.72,303.07,15078.0
2021-02-09 11:30:00,303.33,304.0,303.13,303.8,10170.0,303.33,304.0,303.13,303.8,10170.0
2021-02-09 11:40:00,303.9,304.38,303.86,304.04,12240.0,303.9,304.38,303.86,304.04,12240.0
2021-02-09 11:50:00,304.15,304.88,304.15,304.8,6294.0,304.15,304.88,304.15,304.8,6294.0
2021-02-09 12:00:00,304.8,304.8,303.71,303.9,12292.0,304.8,304.8,303.71,303.9,12292.0
2021-02-09 12:10:00,304.15,304.32,303.62,303.75,5338.0,304.15,304.32,303.62,303.75,5338.0
2021-02-09 12:20:00,303.64,303.95,303.26,303.4,6935.0,303.64,303.95,303.26,303.4,6935.0
2021-02-09 12:30:00,303.51,304.19,303.08,304.18,8285.0,303.51,304.19,303.08,304.18,8285.0
2021-02-09 12:40:00,304.16,304.83,303.85,304.77,13242.0,304.16,304.83,303.85,304.77,13242.0
2021-02-09 12:50:00,304.52,304.94,304.23,304.61,6665.0,304.52,304.94,304.23,304.61,6665.0
2021-02-09 13:00:00,304.47,304.89,304.31,304.75,6113.0,304.47,304.89,304.31,304.75,6113.0
2021-02-09 13:10:00,304.77,305.71,304.77,305.55,22518.0,304.77,305.71,304.77,305.55,22518.0
2021-02-09 13:20:00,305.46,305.49,305.04,305.09,3959.0,305.46,305.49,305.04,305.09,3959.0
2021-02-09 13:30:00,305.15,306.18,305.13,306.01,12146.0,305.15,306.18,305.13,306.01,12146.0
2021-02-09 13:40:00,306.01,306.67,305.61,305.61,8741.0,306.01,306.67,305.61,305.61,8741.0
2021-02-09 13:50:00,305.53,305.89,305.23,305.59,12395.0,305.53,305.89,305.23,305.59,12395.0
2021-02-09 14:00:00,305.74,305.8,305.44,305.53,6530.0,305.74,305.8,305.44,305.53,6530.0
2021-02-09 14:10:00,305.56,305.66,304.92,304.95,4828.0,305.56,305.66,304.92,304.95,4828.0
2021-02-09 14:20:00,304.9,305.1,304.87,304.91,17698.0,304.9,305.1,304.87,304.91,17698.0
2021-02-09 14:30:00,304.97,305.08,304.4,304.4,5475.0,304.97,305.08,304.4,304.4,5475.0
2021-02-09 14:40:00,304.29,304.36,303.64,303.86,9318.0,304.29,304.36,303.64,303.86,9318.0
2021-02-09 14:50:00,304.02,304.24,303.8,303.99,6557.0,304.02,304.24,303.8,303.99,6557.0
2021-02-09 15:00:00,303.99,304.4,303.98,304.06,5731.0,303.99,304.4,303.98,304.06,5731.0
2021-02-09 15:10:00,304.02,304.55,303.97,304.52,27885.0,304.02,304.55,303.97,304.52,27885.0
2021-02-09 15:20:00,304.41,304.51,303.23,303.24,13350.0,304.41,304.51,303.23,303.24,13350.0
2021-02-09 15:30:00,303.32,304.43,303.3,304.34,12300.0,303.32,304.43,303.3,304.34,12300.0
2021-02-09 15:40:00,304.36,304.68,304.02,304.04,9002.0,304.36,304.68,304.02,304.04,9002.0
2021-02-09 15:50:00,304.16,304.78,304.02,304.44,52175.0,304.16,304.78,304.02,304.44,52175.0
2021-02-10 09:30:00,306.42,313.92,306.35,313.16,113686.0,306.42,313.92,306.35,313.16,113686.0
2021-02-10 09:40:00,313.14,316.55,313.14,315.93,49936.0,313.14,316.55,313.14,315.93,49936.0
2021-02-10 09:50:00,316.11,317.52,314.09,316.5,59028.0,316.11,317.52,314.09,316.5,59028.0
2021-02-10 10:00:00,316.5,319.68,316.27,318.17,53324.0,316.5,319.68,316.27,318.17,53324.0
2021-02-10 10:10:00,318.01,318.75,315.66,315.94,33881.0,318.01,318.75,315.66,315.94,33881.0
2021-02-10 10:20:00,315.28,315.28,309.59,311.69,48627.0,315.28,315.28,309.59,311.69,48627.0
2021-02-10 10:30:00,311.45,311.45,308.32,308.32,27913.0,311.45,311.45,308.32,308.32,27913.0
2021-02-10 10:40:00,308.2,308.7,305.46,306.37,23824.0,308.2,308.7,305.46,306.37,23824.0
2021-02-10 10:50:00,306.55,309.81,306.35,309.16,9309.0,306.55,309.81,306.35,309.16,9309.0
2021-02-10 11:00:00,308.78,309.66,308.0,309.46,14985.0,308.78,309.66,308.0,309.46,14985.0
2021-02-10 11:10:00,309.54,310.99,309.05,310.0,29636.0,309.54,310.99,309.05,310.0,29636.0
2021-02-10 11:20:00,309.59,310.58,308.93,309.0,13434.0,309.59,310.58,308.93,309.0,13434.0
2021-02-10 11:30:00,309.17,310.22,308.83,310.13,8786.0,309.17,310.22,308.83,310.13,8786.0
2021-02-10 11:40:00,310.1,310.58,309.46,309.74,17473.0,310.1,310.58,309.46,309.74,17473.0
2021-02-10 11:50:00,310.1,310.62,309.34,310.25,6713.0,310.1,310.62,309.34,310.25,6713.0
2021-02-10 12:00:00,310.02,310.16,309.28,309.58,8446.0,310.02,310.16,309.28,309.58,8446.0
2021-02-10 12:10:00,309.81,310.9,309.69,310.46,5390.0,309.81,310.9,309.69,310.46,5390.0
2021-02-10 12:20:00,310.28,311.47,309.88,311.33,7360.0,310.28,311.47,309.88,311.33,7360.0
2021-02-10 12:30:00,310.64,311.07,310.64,310.89,4752.0,310.64,311.07,310.64,310.89,4752.0
2021-02-10 12:40:00,310.98,312.0,310.85,311.34,7868.0,310.98,312.0,310.85,311.34,7868.0
2021-02-10 12:50:00,311.41,311.62,310.76,311.16,2137.0,311.41,311.62,310.76,311.16,2137.0
2021-02-10 13:00:00,310.63,311.52,310.61,311.43,2817.0,310.63,311.52,310.61,311.43,2817.0
2021-02-10 13:10:00,311.47,311.63,311.15,311.57,7050.0,311.47,311.63,311.15,311.57,7050.0
2021-02-10 13:20:00,311.5,311.93,311.16,311.58,8949.0,311.5,311.93,311.16,311.58,8949.0
2021-02-10 13:30:00,311.6,311.72,310.76,310.77,5312.0,311.6,311.72,310.76,310.77,5312.0
2021-02-10 13:40:00,310.49,311.05,310.41,310.76,3987.0,310.49,311.05,310.41,310.76,3987.0
2021-02-10 13:50:00,310.63,310.99,310.57,310.97,2375.0,310.63,310.99,310.57,310.97,2375.0
2021-02-10 14:00:00,310.98,311.58,310.98,311.21,6791.0,310.98,311.58,310.98,311.21,6791.0
2021-02-10 14:10:00,311.27,311.49,311.11,311.15,2799.0,311.27,311.49,311.11,311.15,2799.0
2021-02-10 14:20:00,311.06,311.75,311.06,311.67,16579.0,311.06,311.75,311.06,311.67,16579.0
2021-02-10 14:30:00,311.67,312.32,311.49,312.06,7874.0,311.67,312.32,311.49,312.06,7874.0
2021-02-10 14:40:00,312.2,312.63,312.19,312.54,6459.0,312.2,312.63,312.19,312.54,6459.0
2021-02-10 14:50:00,312.61,313.23,312.41,313.2,4548.0,312.61,313.23,312.41,313.2,4548.0
2021-02-10 15:00:00,313.13,313.49,312.9,313.21,10937.0,313.13,313.49,312.9,313.21,10937.0
2021-02-10 15:10:00,312.86,313.3,311.8,311.81,8970.0,312.86,313.3,311.8,311.81,8970.0
2021-02-10 15:20:00,311.77,311.88,311.59,311.73,2517.0,311.77,311.88,311.59,311.73,2517.0
2021-02-10 15:30:00,311.78,312.16,311.01,311.03,7197.0,311.78,312.16,311.01,311.03,7197.0
2021-02-10 15:40:00,311.11,312.02,310.99,311.9,17990.0,311.11,312.02,310.99,311.9,17990.0
2021-02-10 15:50:00,311.77,312.0,310.48,310.95,48626.0,311.77,312.0,310.48,310.95,48626.0
2021-02-11 09:30:00,313.8,316.83,310.43,310.73,27502.0,313.8,316.83,310.43,310.73,27502.0
2021-02-11 09:40:00,310.38,311.26,308.35,308.39,18263.0,310.38,311.26,308.35,308.39,18263.0
2021-02-11 09:50:00,308.52,310.73,308.18,310.49,13321.0,308.52,310.73,308.18,310.49,13321.0
2021-02-11 10:00:00,309.95,311.05,309.9,310.0,7508.0,309.95,311.05,309.9,310.0,7508.0
2021-02-11 10:10:00,310.3,310.68,309.35,309.35,5887.0,310.3,310.68,309.35,309.35,5887.0
2021-02-11 10:20:00,309.59,310.16,309.39,309.66,6142.0,309.59,310.16,309.39,309.66,6142.0
2021-02-11 10:30:00,309.67,310.37,309.43,310.13,10749.0,309.67,310.37,309.43,310.13,10749.0
2021-02-11 10:40:00,310.23,311.63,309.72,310.99,26244.0,310.23,311.63,309.72,310.99,26244.0
2021-02-11 10:50:00,311.08,313.28,310.88,312.15,24152.0,311.08,313.28,310.88,312.15,24152.0
2021-02-11 11:00:00,312.0,312.33,311.21,311.41,10476.0,312.0,312.33,311.21,311.41,10476.0
2021-02-11 11:10:00,311.13,312.68,310.98,312.68,11097.0,311.13,312.68,310.98,312.68,11097.0
2021-02-11 11:20:00,312.66,313.83,312.49,312.56,13769.0,312.66,313.83,312.49,312.56,13769.0
2021-02-11 11:30:00,312.74,313.92,312.63,313.55,13195.0,312.74,313.92,312.63,313.55,13195.0
2021-02-11 11:40:00,313.34,313.42,312.14,312.14,5733.0,313.34,313.42,312.14,312.14,5733.0
2021-02-11 11:50:00,312.23,312.49,311.26,311.67,6142.0,312.23,312.49,311.26,311.67,6142.0
2021-02-11 12:00:00,311.58,311.73,310.97,310.97,7935.0,311.58,311.73,310.97,310.97,7935.0
2021-02-11 12:10:00,310.94,311.49,309.36,309.38,11383.0,310.94,311.49,309.36,309.38,11383.0
2021-02-11 12:20:00,309.55,310.05,308.62,309.01,6433.0,309.55,310.05,308.62,309.01,6433.0
2021-02-11 12:30:00,308.8,309.78,308.8,309.51,5287.0,308.8,309.78,308.8,309.51,5287.0
2021-02-11 12:40:00,309.55,309.55,307.55,308.83,7395.0,309.55,309.55,307.55,308.83,7395.0
2021-02-11 12:50:00,308.91,309.69,308.72,309.56,5065.0,308.91,309.69,308.72,309.56,5065.0
2021-02-11 13:00:00,309.59,310.2,309.59,309.7,3686.0,309.59,310.2,309.59,309.7,3686.0
2021-02-11 13:10:00,309.69,310.65,309.57,310.56,3690.0,309.69,310.65,309.57,310.56,3690.0
2021-02-11 13:20:00,310.59,311.04,310.43,310.85,4689.0,310.59,311.04,310.43,310.85,4689.0
2021-02-11 13:30:00,310.63,311.06,310.55,311.04,4630.0,310.63,311.06,310.55,311.04,4630.0
2021-02-11 13:40:00,310.95,311.25,310.6,311.09,5638.0,310.95,311.25,310.6,311.09,5638.0
2021-02-11 13:50:00,311.34,311.44,310.08,310.08,9191.0,311.34,311.44,310.08,310.08,9191.0
2021-02-11 14:00:00,310.07,310.18,309.2,309.46,6324.0,310.07,310.18,309.2,309.46,6324.0
2021-02-11 14:10:00,309.33,309.61,309.12,309.3,3509.0,309.33,309.61,309.12,309.3,3509.0
2021-02-11 14:20:00,309.29,309.43,308.38,309.18,3845.0,309.29,309.43,308.38,309.18,3845.0
2021-02-11 14:30:00,309.27,309.57,308.38,308.38,5121.0,309.27,309.57,308.38,308.38,5121.0
2021-02-11 14:40:00,308.37,309.37,308.26,308.93,3576.0,308.37,309.37,308.26,308.93,3576.0
2021-02-11 14:50:00,308.96,309.2,308.55,308.88,11921.0,308.96,309.2,308.55,308.88,11921.0
2021-02-11 15:00:00,308.9,309.13,308.0,308.03,8969.0,308.9,309.13,308.0,308.03,8969.0
2021-02-11 15:10:00,308.03,308.5,307.95,308.17,4831.0,308.03,308.5,307.95,308.17,4831.0
2021-02-11 15:20:00,308.22,309.39,308.13,309.25,12489.0,308.22,309.39,308.13,309.25,12489.0
2021-02-11 15:30:00,309.44,309.48,308.9,308.96,9158.0,309.44,309.48,308.9,308.96,9158.0
2021-02-11 15:40:00,309.15,309.74,308.81,309.24,12629.0,309.15,309.74,308.81,309.24,12629.0
2021-02-11 15:50:00,309.28,309.55,308.8,309.55,27663.0,309.28,309.55,308.8,309.55,27663.0
2021-02-12 09:30:00,311.0,311.0,307.05,307.46,21328.0,311.0,311.0,307.05,307.46,21328.0
2021-02-12 09:40:00,307.69,310.31,307.69,310.03,4523.0,307.69,310.31,307.69,310.03,4523.0
2021-02-12 09:50:00,310.64,311.63,310.4,310.83,7618.0,310.64,311.63,310.4,310.83,7618.0
2021-02-12 10:00:00,310.56,311.39,310.11,310.11,8183.0,310.56,311.39,310.11,310.11,8183.0
2021-02-12 10:10:00,310.34,310.58,309.28,310.01,2686.0,310.34,310.58,309.28,310.01,2686.0
2021-02-12 10:20:00,309.57,309.94,309.18,309.18,3336.0,309.57,309.94,309.18,309.18,3336.0
2021-02-12 10:30:00,309.0,309.8,308.65,309.61,5187.0,309.0,309.8,308.65,309.61,5187.0
2021-02-12 10:40:00,309.44,310.3,309.44,309.75,4531.0,309.44,310.3,309.44,309.75,4531.0
2021-02-12 10:50:00,309.73,311.23,309.73,310.93,9032.0,309.73,311.23,309.73,310.93,9032.0
2021-02-12 11:00:00,311.04,312.44,311.03,312.4,8634.0,311.04,312.44,311.03,312.4,8634.0
2021-02-12 11:10:00,312.31,313.15,312.04,313.04,6401.0,312.31,313.15,312.04,313.04,6401.0
2021-02-12 11:20:00,313.37,314.27,312.74,313.93,9542.0,313.37,314.27,312.74,313.93,9542.0
2021-02-12 11:30:00,313.95,314.34,313.79,314.32,4565.0,313.95,314.34,313.79,314.32,4565.0
2021-02-12 11:40:00,314.22,315.33,313.84,315.13,7676.0,314.22,315.33,313.84,315.13,7676.0
2021-02-12 11:50:00,315.09,315.23,314.66,315.1,7937.0,315.09,315.23,314.66,315.1,7937.0
2021-02-12 12:00:00,315.2,315.94,315.13,315.94,8682.0,315.2,315.94,315.13,315.94,8682.0
2021-02-12 12:10:00,315.96,317.0,315.85,316.74,13627.0,315.96,317.0,315.85,316.74,13627.0
2021-02-12 12:20:00,316.72,318.34,316.69,317.71,22582.0,316.72,318.34,316.69,317.71,22582.0
2021-02-12 12:30:00,317.37,317.55,317.18,317.35,8077.0,317.37,317.55,317.18,317.35,8077.0
2021-02-12 12:40:00,317.22,317.67,317.08,317.55,7400.0,317.22,317.67,317.08,317.55,7400.0
2021-02-12 12:50:00,317.46,317.63,316.09,316.1,8573.0,317.46,317.63,316.09,316.1,8573.0
2021-02-12 13:00:00,316.11,316.11,315.61,315.69,5294.0,316.11,316.11,315.61,315.69,5294.0
2021-02-12 13:10:00,315.75,316.35,315.49,315.6,3683.0,315.75,316.35,315.49,315.6,3683.0
2021-02-12 13:20:00,315.33,316.53,315.3,316.28,12766.0,315.33,316.53,315.3,316.28,12766.0
2021-02-12 13:30:00,316.37,316.66,316.32,316.32,5891.0,316.37,316.66,316.32,316.32,5891.0
2021-02-12 13:40:00,316.38,316.61,316.18,316.45,3377.0,316.38,316.61,316.18,316.45,3377.0
2021-02-12 13:50:00,316.35,317.76,316.26,317.48,12706.0,316.35,317.76,316.26,317.48,12706.0
2021-02-12 14:00:00,317.31,317.31,316.65,316.85,5823.0,317.31,317.31,316.65,316.85,5823.0
2021-02-12 14:10:00,317.06,317.28,316.78,317.18,3960.0,317.06,317.28,316.78,317.18,3960.0
2021-02-12 14:20:00,317.24,317.29,316.98,317.24,6886.0,317.24,317.29,316.98,317.24,6886.0
2021-02-12 14:30:00,317.11,317.51,317.04,317.19,8677.0,317.11,317.51,317.04,317.19,8677.0
2021-02-12 14:40:00,317.13,317.79,317.13,317.5,7447.0,317.13,317.79,317.13,317.5,7447.0
2021-02-12 14:50:00,317.34,317.48,316.82,317.07,7286.0,317.34,317.48,316.82,317.07,7286.0
2021-02-12 15:00:00,317.01,317.07,316.42,316.8,8148.0,317.01,317.07,316.42,316.8,8148.0
2021-02-12 15:10:00,316.79,316.84,316.35,316.53,9153.0,316.79,316.84,316.35,316.53,9153.0
2021-02-12 15:20:00,316.56,317.17,316.46,316.88,12049.0,316.56,317.17,316.46,316.88,12049.0
2021-02-12 15:30:00,317.02,317.49,316.91,317.31,18329.0,317.02,317.49,316.91,317.31,18329.0
2021-02-12 15:40:00,317.25,317.41,316.94,317.35,16644.0,317.25,317.41,316.94,317.35,16644.0
2021-02-12 15:50:00,317.37,318.57,317.37,318.09,59066.0,317.37,318.57,317.37,318.09,59066.0
2021-02-16 09:30:00,321.08,325.54,320.1,323.69,64097.0,321.08,325.54,320.1,323.69,64097.0
2021-02-16 09:40:00,323.13,323.99,321.78,322.78,14712.0,323.13,323.99,321.78,322.78,14712.0
2021-02-16 09:50:00,323.02,323.27,320.75,320.75,9899.0,323.02,323.27,320.75,320.75,9899.0
2021-02-16 10:00:00,321.03,321.76,320.21,320.56,12117.0,321.03,321.76,320.21,320.56,12117.0
2021-02-16 10:10:00,320.5,321.2,320.16,320.87,19754.0,320.5,321.2,320.16,320.87,19754.0
2021-02-16 10:20:00,320.86,321.49,320.07,320.92,13347.0,320.86,321.49,320.07,320.92,13347.0
2021-02-16 10:30:00,321.19,321.85,320.8,321.77,8554.0,321.19,321.85,320.8,321.77,8554.0
2021-02-16 10:40:00,321.89,322.5,321.43,321.54,9289.0,321.89,322.5,321.43,321.54,9289.0
2021-02-16 10:50:00,321.48,321.59,320.42,321.05,7437.0,321.48,321.59,320.42,321.05,7437.0
2021-02-16 11:00:00,321.05,321.35,318.68,318.77,12507.0,321.05,321.35,318.68,318.77,12507.0
2021-02-16 11:10:00,318.76,319.48,318.71,319.11,8805.0,318.76,319.48,318.71,319.11,8805.0
2021-02-16 11:20:00,318.88,319.43,317.25,317.52,9704.0,318.88,319.43,317.25,317.52,9704.0
2021-02-16 11:30:00,317.5,317.98,316.52,317.45,9249.0,317.5,317.98,316.52,317.45,9249.0
2021-02-16 11:40:00,317.31,317.57,315.82,315.83,5865.0,317.31,317.57,315.82,315.83,5865.0
2021-02-16 11:50:00,315.72,316.02,314.56,314.56,9357.0,315.72,316.02,314.56,314.56,9357.0
2021-02-16 12:00:00,314.55,315.56,313.01,313.01,13421.0,314.55,315.56,313.01,313.01,13421.0
2021-02-16 12:10:00,313.36,314.8,313.36,314.76,6105.0,313.36,314.8,313.36,314.76,6105.0
2021-02-16 12:20:00,314.91,316.49,314.91,316.49,4403.0,314.91,316.49,314.91,316.49,4403.0
2021-02-16 12:30:00,316.6,316.69,315.4,315.56,6580.0,316.6,316.69,315.4,315.56,6580.0
2021-02-16 12:40:00,315.37,315.69,314.6,315.13,4682.0,315.37,315.69,314.6,315.13,4682.0
2021-02-16 12:50:00,314.89,316.29,314.89,316.19,4469.0,314.89,316.29,314.89,316.19,4469.0
2021-02-16 13:00:00,316.22,316.28,315.68,316.28,6143.0,316.22,316.28,315.68,316.28,6143.0
2021-02-16 13:10:00,316.28,317.35,316.28,317.14,4054.0,316.28,317.35,316.28,317.14,4054.0
2021-02-16 13:20:00,317.16,317.64,316.86,317.64,5988.0,317.16,317.64,316.86,317.64,5988.0
2021-02-16 13:30:00,317.6,317.75,317.09,317.09,3670.0,317.6,317.75,317.09,317.09,3670.0
2021-02-16 13:40:00,317.3,317.65,316.94,317.37,9018.0,317.3,317.65,316.94,317.37,9018.0
2021-02-16 13:50:00,317.25,317.33,316.6,316.73,4306.0,317.25,317.33,316.6,316.73,4306.0
2021-02-16 14:00:00,316.81,317.61,316.81,317.1,6835.0,316.81,317.61,316.81,317.1,6835.0
2021-02-16 14:10:00,316.98,318.0,316.9,318.0,4135.0,316.98,318.0,316.9,318.0,4135.0
2021-02-16 14:20:00,318.17,318.24,317.61,317.62,4606.0,318.17,318.24,317.61,317.62,4606.0
2021-02-16 14:30:00,317.73,317.9,317.45,317.78,3209.0,317.73,317.9,317.45,317.78,3209.0
2021-02-16 14:40:00,317.82,318.19,317.58,318.19,3560.0,317.82,318.19,317.58,318.19,3560.0
2021-02-16 14:50:00,318.05,318.59,317.73,318.41,6781.0,318.05,318.59,317.73,318.41,6781.0
2021-02-16 15:00:00,318.19,319.09,317.88,318.75,9102.0,318.19,319.09,317.88,318.75,9102.0
2021-02-16 15:10:00,318.46,318.46,318.02,318.12,3617.0,318.46,318.46,318.02,318.12,3617.0
2021-02-16 15:20:00,318.23,318.43,317.94,318.05,6917.0,318.23,318.43,317.94,318.05,6917.0
2021-02-16 15:30:00,317.77,318.36,317.5,317.83,8034.0,317.77,318.36,317.5,317.83,8034.0
2021-02-16 15:40:00,318.1,318.2,317.5,317.61,10331.0,318.1,318.2,317.5,317.61,10331.0
2021-02-16 15:50:00,317.8,318.12,317.42,318.12,38328.0,317.8,318.12,317.42,318.12,38328.0
2021-02-17 09:30:00,316.45,316.98,313.07,314.91,40780.0,316.45,316.98,313.07,314.91,40780.0
2021-02-17 09:40:00,313.74,316.94,313.74,316.49,18966.0,313.74,316.94,313.74,316.49,18966.0
2021-02-17 09:50:00,316.5,318.2,316.01,316.01,15104.0,316.5,318.2,316.01,316.01,15104.0
2021-02-17 10:00:00,316.24,316.52,315.28,316.27,12256.0,316.24,316.52,315.28,316.27,12256.0
2021-02-17 10:10:00,316.45,317.06,315.32,315.8,8266.0,316.45,317.06,315.32,315.8,8266.0
2021-02-17 10:20:00,315.73,316.15,315.0,315.83,8291.0,315.73,316.15,315.0,315.83,8291.0
2021-02-17 10:30:00,315.69,315.69,314.37,314.68,10295.0,315.69,315.69,314.37,314.68,10295.0
2021-02-17 10:40:00,314.62,314.87,313.38,314.29,6656.0,314.62,314.87,313.38,314.29,6656.0
2021-02-17 10:50:00,314.08,314.79,313.87,313.93,10898.0,314.08,314.79,313.87,313.93,10898.0
2021-02-17 11:00:00,313.93,313.97,311.61,313.09,9366.0,313.93,313.97,311.61,313.09,9366.0
2021-02-17 11:10:00,312.98,313.12,310.63,311.07,7942.0,312.98,313.12,310.63,311.07,7942.0
2021-02-17 11:20:00,310.87,310.9,309.68,309.98,13003.0,310.87,310.9,309.68,309.98,13003.0
2021-02-17 11:30:00,309.79,310.78,308.83,308.95,14691.0,309.79,310.78,308.83,308.95,14691.0
2021-02-17 11:40:00,309.37,310.72,309.22,310.52,13749.0,309.37,310.72,309.22,310.52,13749.0
2021-02-17 11:50:00,310.48,311.56,310.48,311.43,5407.0,310.48,311.56,310.48,311.43,5407.0
2021-02-17 12:00:00,311.54,312.63,310.76,312.43,8221.0,311.54,312.63,310.76,312.43,8221.0
2021-02-17 12:10:00,312.42,312.71,311.73,311.93,9974.0,312.42,312.71,311.73,311.93,9974.0
2021-02-17 12:20:00,311.72,311.74,310.45,311.4,6019.0,311.72,311.74,310.45,311.4,6019.0
2021-02-17 12:30:00,311.68,312.6,311.68,312.6,3000.0,311.68,312.6,311.68,312.6,3000.0
2021-02-17 12:40:00,312.63,313.64,312.55,313.64,4533.0,312.63,313.64,312.55,313.64,4533.0
2021-02-17 12:50:00,313.26,314.37,313.07,314.04,6485.0,313.26,314.37,313.07,314.04,6485.0
2021-02-17 13:00:00,314.13,314.45,313.81,314.24,2755.0,314.13,314.45,313.81,314.24,2755.0
2021-02-17 13:10:00,314.51,314.62,314.18,314.19,3299.0,314.51,314.62,314.18,314.19,3299.0
2021-02-17 13:20:00,314.03,314.24,313.45,314.21,4465.0,314.03,314.24,313.45,314.21,4465.0
2021-02-17 13:30:00,314.38,314.62,314.01,314.5,3200.0,314.38,314.62,314.01,314.5,3200.0
2021-02-17 13:40:00,314.72,314.9,314.49,314.9,2432.0,314.72,314.9,314.49,314.9,2432.0
2021-02-17 13:50:00,314.77,315.92,314.77,315.57,6407.0,314.77,315.92,314.77,315.57,6407.0
2021-02-17 14:00:00,315.57,315.72,315.31,315.69,4434.0,315.57,315.72,315.31,315.69,4434.0
2021-02-17 14:10:00,315.95,315.95,315.23,315.61,3888.0,315.95,315.95,315.23,315.61,3888.0
2021-02-17 14:20:00,315.68,315.87,314.69,314.7,5362.0,315.68,315.87,314.69,314.7,5362.0
2021-02-17 14:30:00,314.94,315.6,314.94,315.6,3801.0,314.94,315.6,314.94,315.6,3801.0
2021-02-17 14:40:00,315.37,316.18,315.29,316.0,4675.0,315.37,316.18,315.29,316.0,4675.0
2021-02-17 14:50:00,316.08,316.84,315.8,316.83,8350.0,316.08,316.84,315.8,316.83,8350.0
2021-02-17 15:00:00,316.85,317.16,316.84,316.95,4276.0,316.85,317.16,316.84,316.95,4276.0
2021-02-17 15:10:00,317.0,317.09,316.44,316.48,4641.0,317.0,317.09,316.44,316.48,4641.0
2021-02-17 15:20:00,316.37,316.73,316.34,316.43,9415.0,316.37,316.73,316.34,316.43,9415.0
2021-02-17 15:30:00,316.41,316.73,316.07,316.7,10304.0,316.41,316.73,316.07,316.7,10304.0
2021-02-17 15:40:00,316.66,316.79,316.35,316.67,10063.0,316.66,316.79,316.35,316.67,10063.0
2021-02-17 15:50:00,316.69,316.92,315.96,316.42,41294.0,316.69,316.92,315.96,316.42,41294.0
2021-02-18 09:30:00,311.9,314.79,308.68,314.79,68972.0,311.9,314.79,308.68,314.79,68972.0
2021-02-18 09:40:00,314.31,315.88,313.63,315.88,13804.0,314.31,315.88,313.63,315.88,13804.0
2021-02-18 09:50:00,315.97,316.96,315.15,316.41,10802.0,315.97,316.96,315.15,316.41,10802.0
2021-02-18 10:00:00,316.47,316.47,311.65,312.38,13380.0,316.47,316.47,311.65,312.38,13380.0
2021-02-18 10:10:00,312.15,313.15,310.7,310.79,16215.0,312.15,313.15,310.7,310.79,16215.0
2021-02-18 10:20:00,310.8,311.34,309.11,310.22,23762.0,310.8,311.34,309.11,310.22,23762.0
2021-02-18 10:30:00,310.19,310.61,309.1,310.49,15800.0,310.19,310.61,309.1,310.49,15800.0
2021-02-18 10:40:00,310.59,311.29,310.4,311.18,5803.0,310.59,311.29,310.4,311.18,5803.0
2021-02-18 10:50:00,311.33,312.45,310.73,312.3,12529.0,311.33,312.45,310.73,312.3,12529.0
2021-02-18 11:00:00,312.44,312.67,310.81,310.97,21299.0,312.44,312.67,310.81,310.97,21299.0
2021-02-18 11:10:00,311.09,313.05,310.17,312.57,7026.0,311.09,313.05,310.17,312.57,7026.0
2021-02-18 11:20:00,312.57,312.61,312.16,312.2,3395.0,312.57,312.61,312.16,312.2,3395.0
2021-02-18 11:30:00,312.1,312.52,311.99,312.07,5028.0,312.1,312.52,311.99,312.07,5028.0
2021-02-18 11:40:00,311.67,312.19,311.59,312.07,4261.0,311.67,312.19,311.59,312.07,4261.0
2021-02-18 11:50:00,312.22,312.89,312.04,312.28,7018.0,312.22,312.89,312.04,312.28,7018.0
2021-02-18 12:00:00,312.33,312.33,311.45,312.14,7283.0,312.33,312.33,311.45,312.14,7283.0
2021-02-18 12:10:00,311.96,312.63,311.82,312.58,7892.0,311.96,312.63,311.82,312.58,7892.0
2021-02-18 12:20:00,312.71,312.97,312.13,312.52,6731.0,312.71,312.97,312.13,312.52,6731.0
2021-02-18 12:30:00,312.55,312.83,312.23,312.73,3379.0,312.55,312.83,312.23,312.73,3379.0
2021-02-18 12:40:00,312.98,313.01,311.77,312.33,11601.0,312.98,313.01,311.77,312.33,11601.0
2021-02-18 12:50:00,312.2,312.69,311.74,312.36,6602.0,312.2,312.69,311.74,312.36,6602.0
2021-02-18 13:00:00,312.55,312.64,311.87,312.04,6430.0,312.55,312.64,311.87,312.04,6430.0
2021-02-18 13:10:00,312.19,312.85,311.65,312.65,5850.0,312.19,312.85,311.65,312.65,5850.0
2021-02-18 13:20:00,312.73,313.48,312.73,313.26,3101.0,312.73,313.48,312.73,313.26,3101.0
2021-02-18 13:30:00,313.26,313.46,312.68,312.94,9169.0,313.26,313.46,312.68,312.94,9169.0
2021-02-18 13:40:00,312.96,313.21,311.95,313.21,10388.0,312.96,313.21,311.95,313.21,10388.0
2021-02-18 13:50:00,313.13,313.28,312.3,312.42,7362.0,313.13,313.28,312.3,312.42,7362.0
2021-02-18 14:00:00,312.52,313.23,312.27,312.77,7102.0,312.52,313.23,312.27,312.77,7102.0
2021-02-18 14:10:00,312.8,313.38,312.56,312.6,7832.0,312.8,313.38,312.56,312.6,7832.0
2021-02-18 14:20:00,312.54,313.49,312.52,313.3,7374.0,312.54,313.49,312.52,313.3,7374.0
2021-02-18 14:30:00,313.23,313.5,313.1,313.26,5054.0,313.23,313.5,313.1,313.26,5054.0
2021-02-18 14:40:00,313.1,313.36,313.05,313.19,5745.0,313.1,313.36,313.05,313.19,5745.0
2021-02-18 14:50:00,313.14,313.24,312.31,313.2,6876.0,313.14,313.24,312.31,313.2,6876.0
2021-02-18 15:00:00,313.1,313.73,313.1,313.71,5890.0,313.1,313.73,313.1,313.71,5890.0
2021-02-18 15:10:00,313.69,313.73,313.09,313.37,7213.0,313.69,313.73,313.09,313.37,7213.0
2021-02-18 15:20:00,313.41,313.41,312.54,312.81,7813.0,313.41,313.41,312.54,312.81,7813.0
2021-02-18 15:30:00,312.85,313.06,312.69,313.04,12579.0,312.85,313.06,312.69,313.04,12579.0
2021-02-18 15:40:00,313.05,313.22,312.71,312.76,13836.0,313.05,313.22,312.71,312.76,13836.0
2021-02-18 15:50:00,312.94,313.04,312.07,312.17,56911.0,312.94,313.04,312.07,312.17,56911.0
2021-02-19 09:30:00,315.54,318.16,313.93,316.9,22433.0,315.54,318.16,313.93,316.9,22433.0
2021-02-19 09:40:00,316.85,317.35,315.67,316.38,13084.0,316.85,317.35,315.67,316.38,13084.0
2021-02-19 09:50:00,316.19,316.65,314.63,315.16,13819.0,316.19,316.65,314.63,315.16,13819.0
2021-02-19 10:00:00,314.72,315.0,313.45,313.45,10472.0,314.72,315.0,313.45,313.45,10472.0
2021-02-19 10:10:00,313.63,318.13,312.81,318.1,103260.0,313.63,318.13,312.81,318.1,103260.0
2021-02-19 10:20:00,318.1,319.85,317.52,318.98,37005.0,318.1,319.85,317.52,318.98,37005.0
2021-02-19 10:30:00,318.76,319.1,316.95,318.1,17897.0,318.76,319.1,316.95,318.1,17897.0
2021-02-19 10:40:00,317.55,318.53,317.55,318.0,12062.0,317.55,318.53,317.55,318.0,12062.0
2021-02-19 10:50:00,318.0,319.17,317.91,318.84,11793.0,318.0,319.17,317.91,318.84,11793.0
2021-02-19 11:00:00,318.72,319.82,318.64,319.64,13418.0,318.72,319.82,318.64,319.64,13418.0
2021-02-19 11:10:00,319.38,319.72,318.39,318.64,7352.0,319.38,319.72,318.39,318.64,7352.0
2021-02-19 11:20:00,318.93,319.25,318.75,318.91,4585.0,318.93,319.25,318.75,318.91,4585.0
2021-02-19 11:30:00,319.05,319.49,318.95,318.95,4463.0,319.05,319.49,318.95,318.95,4463.0
2021-02-19 11:40:00,318.92,319.74,318.5,318.91,13326.0,318.92,319.74,318.5,318.91,13326.0
2021-02-19 11:50:00,318.71,319.03,318.33,318.74,4618.0,318.71,319.03,318.33,318.74,4618.0
2021-02-19 12:00:00,318.72,318.97,318.39,318.54,8627.0,318.72,318.97,318.39,318.54,8627.0
2021-02-19 12:10:00,318.44,318.58,317.91,318.03,16863.0,318.44,318.58,317.91,318.03,16863.0
2021-02-19 12:20:00,317.91,318.33,317.15,317.38,29579.0,317.91,318.33,317.15,317.38,29579.0
2021-02-19 12:30:00,317.27,317.86,315.53,315.78,15038.0,317.27,317.86,315.53,315.78,15038.0
2021-02-19 12:40:00,315.79,315.85,314.93,315.01,10196.0,315.79,315.85,314.93,315.01,10196.0
2021-02-19 12:50:00,315.09,315.48,313.86,315.48,9609.0,315.09,315.48,313.86,315.48,9609.0
2021-02-19 13:00:00,315.43,315.63,314.51,314.51,6282.0,315.43,315.63,314.51,314.51,6282.0
2021-02-19 13:10:00,314.44,315.01,314.38,314.66,10607.0,314.44,315.01,314.38,314.66,10607.0
2021-02-19 13:20:00,314.33,314.88,314.32,314.47,9018.0,314.33,314.88,314.32,314.47,9018.0
2021-02-19 13:30:00,314.54,315.62,314.2,314.93,7950.0,314.54,315.62,314.2,314.93,7950.0
2021-02-19 13:40:00,315.03,315.46,314.69,314.83,7782.0,315.03,315.46,314.69,314.83,7782.0
2021-02-19 13:50:00,314.79,315.04,314.28,314.81,6729.0,314.79,315.04,314.28,314.81,6729.0
2021-02-19 14:00:00,315.08,315.66,314.86,315.57,8755.0,315.08,315.66,314.86,315.57,8755.0
2021-02-19 14:10:00,315.75,316.51,315.64,316.17,7446.0,315.75,316.51,315.64,316.17,7446.0
2021-02-19 14:20:00,316.06,316.12,314.86,314.98,6191.0,316.06,316.12,314.86,314.98,6191.0
2021-02-19 14:30:00,315.0,315.36,315.0,315.11,6664.0,315.0,315.36,315.0,315.11,6664.0
2021-02-19 14:40:00,315.17,315.95,314.92,315.65,6950.0,315.17,315.95,314.92,315.65,6950.0
2021-02-19 14:50:00,315.68,316.01,315.47,315.89,5083.0,315.68,316.01,315.47,315.89,5083.0
2021-02-19 15:00:00,316.14,316.31,314.98,314.99,6558.0,316.14,316.31,314.98,314.99,6558.0
2021-02-19 15:10:00,315.04,315.38,314.8,314.8,6854.0,315.04,315.38,314.8,314.8,6854.0
2021-02-19 15:20:00,314.78,314.92,314.3,314.68,10245.0,314.78,314.92,314.3,314.68,10245.0
2021-02-19 15:30:00,314.75,315.06,314.55,315.06,11251.0,314.75,315.06,314.55,315.06,11251.0
2021-02-19 15:40:00,315.0,315.0,314.23,314.76,29736.0,315.0,315.0,314.23,314.76,29736.0
2021-02-19 15:50:00,314.74,314.96,313.34,313.62,53487.0,314.74,314.96,313.34,313.62,53487.0
2021-02-22 09:30:00,310.0,311.88,303.22,304.54,75029.0,310.0,311.88,303.22,304.54,75029.0
2021-02-22 09:40:00,303.69,305.04,302.22,304.07,24593.0,303.69,305.04,302.22,304.07,24593.0
2021-02-22 09:50:00,304.74,305.62,303.2,304.31,14421.0,304.74,305.62,303.2,304.31,14421.0
2021-02-22 10:00:00,304.23,305.36,303.39,303.56,12995.0,304.23,305.36,303.39,303.56,12995.0
2021-02-22 10:10:00,303.64,303.68,301.11,301.41,22737.0,303.64,303.68,301.11,301.41,22737.0
2021-02-22 10:20:00,301.22,301.56,298.48,299.31,35496.0,301.22,301.56,298.48,299.31,35496.0
2021-02-22 10:30:00,299.31,299.66,296.71,297.63,34159.0,299.31,299.66,296.71,297.63,34159.0
2021-02-22 10:40:00,297.74,298.94,296.73,298.94,22126.0,297.74,298.94,296.73,298.94,22126.0
2021-02-22 10:50:00,299.05,299.05,295.79,295.79,15199.0,299.05,299.05,295.79,295.79,15199.0
2021-02-22 11:00:00,296.1,296.76,293.25,295.4,53314.0,296.1,296.76,293.25,295.4,53314.0
2021-02-22 11:10:00,295.4,296.38,294.59,294.92,38285.0,295.4,296.38,294.59,294.92,38285.0
2021-02-22 11:20:00,294.94,295.12,291.2,291.2,85929.0,294.94,295.12,291.2,291.2,85929.0
2021-02-22 11:30:00,291.75,292.82,290.14,290.86,142633.0,291.75,292.82,290.14,290.86,142633.0
2021-02-22 11:40:00,290.95,291.91,287.48,288.0,120285.0,290.95,291.91,287.48,288.0,120285.0
2021-02-22 11:50:00,288.0,290.57,287.88,290.34,95378.0,288.0,290.57,287.88,290.34,95378.0
2021-02-22 12:00:00,290.41,293.59,290.41,293.59,36723.0,290.41,293.59,290.41,293.59,36723.0
2021-02-22 12:10:00,293.17,294.62,292.7,294.18,18724.0,293.17,294.62,292.7,294.18,18724.0
2021-02-22 12:20:00,294.21,294.21,291.6,291.72,17337.0,294.21,294.21,291.6,291.72,17337.0
2021-02-22 12:30:00,291.87,292.09,290.74,291.5,7055.0,291.87,292.09,290.74,291.5,7055.0
2021-02-22 12:40:00,291.6,292.77,291.6,292.59,7195.0,291.6,292.77,291.6,292.59,7195.0
2021-02-22 12:50:00,292.51,294.7,292.51,294.5,9902.0,292.51,294.7,292.51,294.5,9902.0
2021-02-22 13:00:00,294.39,294.74,293.72,294.36,10538.0,294.39,294.74,293.72,294.36,10538.0
2021-02-22 13:10:00,294.7,294.75,293.96,294.01,7923.0,294.7,294.75,293.96,294.01,7923.0
2021-02-22 13:20:00,294.15,294.76,293.63,293.63,13158.0,294.15,294.76,293.63,293.63,13158.0
2021-02-22 13:30:00,293.31,293.5,290.95,291.34,60365.0,293.31,293.5,290.95,291.34,60365.0
2021-02-22 13:40:00,291.41,291.66,290.83,291.19,13383.0,291.41,291.66,290.83,291.19,13383.0
2021-02-22 13:50:00,291.5,291.58,290.91,291.41,14224.0,291.5,291.58,290.91,291.41,14224.0
2021-02-22 14:00:00,291.41,291.56,291.16,291.36,9610.0,291.41,291.56,291.16,291.36,9610.0
2021-02-22 14:10:00,291.3,291.57,291.28,291.39,8004.0,291.3,291.57,291.28,291.39,8004.0
2021-02-22 14:20:00,291.47,292.81,291.26,292.27,27517.0,291.47,292.81,291.26,292.27,27517.0
2021-02-22 14:30:00,292.44,293.1,292.1,292.62,11916.0,292.44,293.1,292.1,292.62,11916.0
2021-02-22 14:40:00,292.09,292.26,291.56,291.56,7885.0,292.09,292.26,291.56,291.56,7885.0
2021-02-22 14:50:00,291.84,291.85,291.1,291.57,5228.0,291.84,291.85,291.1,291.57,5228.0
2021-02-22 15:00:00,291.55,291.67,290.25,290.48,12587.0,291.55,291.67,290.25,290.48,12587.0
2021-02-22 15:10:00,290.54,290.81,290.16,290.75,9965.0,290.54,290.81,290.16,290.75,9965.0
2021-02-22 15:20:00,290.66,290.89,288.16,288.16,33913.0,290.66,290.89,288.16,288.16,33913.0
2021-02-22 15:30:00,288.16,288.71,286.27,287.46,48423.0,288.16,288.71,286.27,287.46,48423.0
2021-02-22 15:40:00,287.44,289.15,287.35,289.05,156148.0,287.44,289.15,287.35,289.05,156148.0
2021-02-22 15:50:00,288.87,294.31,288.68,293.11,254009.0,288.87,294.31,288.68,293.11,254009.0
2021-02-23 09:30:00,284.46,284.46,275.72,276.07,65744.0,284.46,284.46,275.72,276.07,65744.0
2021-02-23 09:40:00,275.72,279.39,273.2,274.44,50386.0,275.72,279.39,273.2,274.44,50386.0
2021-02-23 09:50:00,275.2,281.7,273.63,281.54,69509.0,275.2,281.7,273.63,281.54,69509.0
2021-02-23 10:00:00,281.53,285.34,281.3,283.2,34392.0,281.53,285.34,281.3,283.2,34392.0
2021-02-23 10:10:00,282.84,285.22,282.84,283.18,44485.0,282.84,285.22,282.84,283.18,44485.0
2021-02-23 10:20:00,283.06,287.91,282.78,287.77,25105.0,283.06,287.91,282.78,287.77,25105.0
2021-02-23 10:30:00,286.83,287.52,284.73,286.1,14271.0,286.83,287.52,284.73,286.1,14271.0
2021-02-23 10:40:00,286.57,290.83,285.98,290.38,41862.0,286.57,290.83,285.98,290.38,41862.0
2021-02-23 10:50:00,290.16,291.9,288.32,291.3,22907.0,290.16,291.9,288.32,291.3,22907.0
2021-02-23 11:00:00,291.46,292.05,289.09,289.63,18468.0,291.46,292.05,289.09,289.63,18468.0
2021-02-23 11:10:00,289.58,290.15,287.17,287.41,23956.0,289.58,290.15,287.17,287.41,23956.0
2021-02-23 11:20:00,287.41,287.86,285.81,286.5,12570.0,287.41,287.86,285.81,286.5,12570.0
2021-02-23 11:30:00,286.29,286.45,284.74,284.82,11151.0,286.29,286.45,284.74,284.82,11151.0
2021-02-23 11:40:00,284.99,285.03,282.0,283.15,16105.0,284.99,285.03,282.0,283.15,16105.0
2021-02-23 11:50:00,282.94,284.08,282.48,282.92,6636.0,282.94,284.08,282.48,282.92,6636.0
2021-02-23 12:00:00,282.5,282.56,281.37,282.06,16623.0,282.5,282.56,281.37,282.06,16623.0
2021-02-23 12:10:00,281.97,284.03,281.04,283.87,17689.0,281.97,284.03,281.04,283.87,17689.0
2021-02-23 12:20:00,283.65,283.89,282.3,283.48,10717.0,283.65,283.89,282.3,283.48,10717.0
2021-02-23 12:30:00,283.91,284.7,282.5,283.52,19189.0,283.91,284.7,282.5,283.52,19189.0
2021-02-23 12:40:00,283.31,283.63,282.67,283.3,10881.0,283.31,283.63,282.67,283.3,10881.0
2021-02-23 12:50:00,283.07,284.34,282.46,282.85,10122.0,283.07,284.34,282.46,282.85,10122.0
2021-02-23 13:00:00,282.35,285.0,282.2,284.59,15107.0,282.35,285.0,282.2,284.59,15107.0
2021-02-23 13:10:00,284.81,285.37,284.5,285.19,4458.0,284.81,285.37,284.5,285.19,4458.0
2021-02-23 13:20:00,285.04,286.55,285.04,286.33,8779.0,285.04,286.55,285.04,286.33,8779.0
2021-02-23 13:30:00,285.77,286.87,285.77,286.34,8566.0,285.77,286.87,285.77,286.34,8566.0
2021-02-23 13:40:00,285.53,286.9,284.9,286.86,31273.0,285.53,286.9,284.9,286.86,31273.0
2021-02-23 13:50:00,286.58,288.52,285.89,287.63,25073.0,286.58,288.52,285.89,287.63,25073.0
2021-02-23 14:00:00,287.76,288.3,287.33,287.76,18931.0,287.76,288.3,287.33,287.76,18931.0
2021-02-23 14:10:00,287.7,287.83,286.61,286.91,10409.0,287.7,287.83,286.61,286.91,10409.0
2021-02-23 14:20:00,286.87,288.03,286.71,287.31,9594.0,286.87,288.03,286.71,287.31,9594.0
2021-02-23 14:30:00,287.66,288.12,286.76,286.77,9014.0,287.66,288.12,286.76,286.77,9014.0
2021-02-23 14:40:00,286.92,287.96,286.58,287.2,13332.0,286.92,287.96,286.58,287.2,13332.0
2021-02-23 14:50:00,287.03,288.31,287.02,288.31,8636.0,287.03,288.31,287.02,288.31,8636.0
2021-02-23 15:00:00,288.32,289.74,287.65,289.4,25596.0,288.32,289.74,287.65,289.4,25596.0
2021-02-23 15:10:00,289.51,290.35,288.87,290.14,19835.0,289.51,290.35,288.87,290.14,19835.0
2021-02-23 15:20:00,290.1,291.88,290.1,291.39,7894.0,290.1,291.88,290.1,291.39,7894.0
2021-02-23 15:30:00,291.33,291.71,290.36,290.99,14060.0,291.33,291.71,290.36,290.99,14060.0
2021-02-23 15:40:00,291.07,291.35,290.02,290.9,18133.0,291.07,291.35,290.02,290.9,18133.0
2021-02-23 15:50:00,290.78,291.22,289.52,291.21,55107.0,290.78,291.22,289.52,291.21,55107.0
2021-02-24 09:30:00,292.0,293.98,288.32,290.24,33806.0,292.0,293.98,288.32,290.24,33806.0
2021-02-24 09:40:00,289.66,291.44,288.3,290.5,12698.0,289.66,291.44,288.3,290.5,12698.0
2021-02-24 09:50:00,290.62,291.15,288.9,289.24,15158.0,290.62,291.15,288.9,289.24,15158.0
2021-02-24 10:00:00,289.24,290.1,286.82,287.94,41829.0,289.24,290.1,286.82,287.94,41829.0
2021-02-24 10:10:00,287.81,289.55,287.52,288.63,20001.0,287.81,289.55,287.52,288.63,20001.0
2021-02-24 10:20:00,288.51,290.54,287.96,289.68,9523.0,288.51,290.54,287.96,289.68,9523.0
2021-02-24 10:30:00,289.36,289.36,288.0,288.25,27502.0,289.36,289.36,288.0,288.25,27502.0
2021-02-24 10:40:00,288.07,288.1,286.8,287.19,8206.0,288.07,288.1,286.8,287.19,8206.0
2021-02-24 10:50:00,287.11,289.69,286.75,289.35,10157.0,287.11,289.69,286.75,289.35,10157.0
2021-02-24 11:00:00,289.61,290.68,288.93,290.59,24140.0,289.61,290.68,288.93,290.59,24140.0
2021-02-24 11:10:00,290.17,291.9,289.93,291.25,10916.0,290.17,291.9,289.93,291.25,10916.0
2021-02-24 11:20:00,291.41,292.69,290.93,292.44,17789.0,291.41,292.69,290.93,292.44,17789.0
2021-02-24 11:30:00,292.56,293.83,292.54,292.54,14727.0,292.56,293.83,292.54,292.54,14727.0
2021-02-24 11:40:00,292.48,292.95,291.14,292.95,10503.0,292.48,292.95,291.14,292.95,10503.0
2021-02-24 11:50:00,292.8,292.8,291.25,292.04,6758.0,292.8,292.8,291.25,292.04,6758.0
2021-02-24 12:00:00,291.96,292.75,291.78,292.03,7945.0,291.96,292.75,291.78,292.03,7945.0
2021-02-24 12:10:00,292.21,292.3,291.36,291.9,12087.0,292.21,292.3,291.36,291.9,12087.0
2021-02-24 12:20:00,291.86,291.99,291.38,291.67,4057.0,291.86,291.99,291.38,291.67,4057.0
2021-02-24 12:30:00,291.68,292.46,291.39,292.37,9177.0,291.68,292.46,291.39,292.37,9177.0
2021-02-24 12:40:00,292.44,292.45,291.07,291.37,2988.0,292.44,292.45,291.07,291.37,2988.0
2021-02-24 12:50:00,291.3,291.65,290.49,290.97,6762.0,291.3,291.65,290.49,290.97,6762.0
2021-02-24 13:00:00,290.99,291.22,290.08,291.22,5468.0,290.99,291.22,290.08,291.22,5468.0
2021-02-24 13:10:00,291.15,291.9,291.15,291.69,3600.0,291.15,291.9,291.15,291.69,3600.0
2021-02-24 13:20:00,291.59,291.59,291.02,291.26,6034.0,291.59,291.59,291.02,291.26,6034.0
2021-02-24 13:30:00,291.14,291.78,291.11,291.12,3153.0,291.14,291.78,291.11,291.12,3153.0
2021-02-24 13:40:00,291.23,291.29,290.29,290.65,10416.0,291.23,291.29,290.29,290.65,10416.0
2021-02-24 13:50:00,290.74,290.89,289.81,290.05,12443.0,290.74,290.89,289.81,290.05,12443.0
2021-02-24 14:00:00,290.04,290.24,289.34,289.39,9840.0,290.04,290.24,289.34,289.39,9840.0
2021-02-24 14:10:00,289.33,290.34,288.67,290.34,9395.0,289.33,290.34,288.67,290.34,9395.0
2021-02-24 14:20:00,290.26,290.38,289.75,290.22,6188.0,290.26,290.38,289.75,290.22,6188.0
2021-02-24 14:30:00,290.24,290.52,289.83,290.39,3160.0,290.24,290.52,289.83,290.39,3160.0
2021-02-24 14:40:00,290.48,290.76,290.11,290.19,4192.0,290.48,290.76,290.11,290.19,4192.0
2021-02-24 14:50:00,290.04,290.54,289.85,290.14,2491.0,290.04,290.54,289.85,290.14,2491.0
2021-02-24 15:00:00,290.38,290.82,290.27,290.46,5150.0,290.38,290.82,290.27,290.46,5150.0
2021-02-24 15:10:00,290.28,290.63,290.0,290.07,7768.0,290.28,290.63,290.0,290.07,7768.0
2021-02-24 15:20:00,289.93,291.43,289.85,291.37,5415.0,289.93,291.43,289.85,291.37,5415.0
2021-02-24 15:30:00,291.28,292.15,290.93,292.07,8693.0,291.28,292.15,290.93,292.07,8693.0
2021-02-24 15:40:00,292.11,292.2,291.21,291.95,12294.0,292.11,292.2,291.21,291.95,12294.0
2021-02-24 15:50:00,291.57,292.12,291.01,291.13,51101.0,291.57,292.12,291.01,291.13,51101.0
2021-02-25 09:30:00,288.7,292.64,288.7,291.85,13059.0,288.7,292.64,288.7,291.85,13059.0
2021-02-25 09:40:00,291.5,291.5,289.17,289.95,12410.0,291.5,291.5,289.17,289.95,12410.0
2021-02-25 09:50:00,289.87,290.13,288.52,288.86,10932.0,289.87,290.13,288.52,288.86,10932.0
2021-02-25 10:00:00,288.55,289.12,285.03,287.47,14246.0,288.55,289.12,285.03,287.47,14246.0
2021-02-25 10:10:00,287.73,288.11,286.17,286.26,10094.0,287.73,288.11,286.17,286.26,10094.0
2021-02-25 10:20:00,286.17,289.14,286.17,286.81,10662.0,286.17,289.14,286.17,286.81,10662.0
2021-02-25 10:30:00,286.66,287.53,285.91,286.67,10332.0,286.66,287.53,285.91,286.67,10332.0
2021-02-25 10:40:00,286.04,286.96,285.22,285.23,12808.0,286.04,286.96,285.22,285.23,12808.0
2021-02-25 10:50:00,285.42,287.52,285.41,287.52,11597.0,285.42,287.52,285.41,287.52,11597.0
2021-02-25 11:00:00,287.65,288.73,287.14,288.73,5925.0,287.65,288.73,287.14,288.73,5925.0
2021-02-25 11:10:00,288.42,288.67,287.08,288.1,6038.0,288.42,288.67,287.08,288.1,6038.0
2021-02-25 11:20:00,288.17,288.42,286.56,287.1,11900.0,288.17,288.42,286.56,287.1,11900.0
2021-02-25 11:30:00,286.87,287.03,285.07,285.07,4954.0,286.87,287.03,285.07,285.07,4954.0
2021-02-25 11:40:00,285.22,285.22,284.07,284.31,7336.0,285.22,285.22,284.07,284.31,7336.0
2021-02-25 11:50:00,284.03,285.88,284.03,284.58,7280.0,284.03,285.88,284.03,284.58,7280.0
2021-02-25 12:00:00,284.2,284.92,283.97,284.53,6212.0,284.2,284.92,283.97,284.53,6212.0
2021-02-25 12:10:00,283.94,284.86,283.72,283.72,5830.0,283.94,284.86,283.72,283.72,5830.0
2021-02-25 12:20:00,283.52,283.89,282.25,282.25,9401.0,283.52,283.89,282.25,282.25,9401.0
2021-02-25 12:30:00,282.26,282.83,281.8,282.39,9320.0,282.26,282.83,281.8,282.39,9320.0
2021-02-25 12:40:00,282.17,282.35,280.96,281.75,13880.0,282.17,282.35,280.96,281.75,13880.0
2021-02-25 12:50:00,281.5,281.64,278.34,279.31,15024.0,281.5,281.64,278.34,279.31,15024.0
2021-02-25 13:00:00,278.92,281.71,278.91,281.7,9584.0,278.92,281.71,278.91,281.7,9584.0
2021-02-25 13:10:00,281.77,282.21,280.89,281.97,11389.0,281.77,282.21,280.89,281.97,11389.0
2021-02-25 13:20:00,282.2,282.2,280.7,281.53,10000.0,282.2,282.2,280.7,281.53,10000.0
2021-02-25 13:30:00,281.56,281.57,279.91,281.19,6343.0,281.56,281.57,279.91,281.19,6343.0
2021-02-25 13:40:00,280.73,281.2,280.11,280.61,6779.0,280.73,281.2,280.11,280.61,6779.0
2021-02-25 13:50:00,279.96,280.94,279.16,280.34,8802.0,279.96,280.94,279.16,280.34,8802.0
2021-02-25 14:00:00,280.15,281.77,279.75,281.32,5538.0,280.15,281.77,279.75,281.32,5538.0
2021-02-25 14:10:00,281.43,282.36,281.43,282.16,11628.0,281.43,282.36,281.43,282.16,11628.0
2021-02-25 14:20:00,282.17,283.33,281.72,282.97,14135.0,282.17,283.33,281.72,282.97,14135.0
2021-02-25 14:30:00,282.69,282.93,281.28,281.35,7599.0,282.69,282.93,281.28,281.35,7599.0
2021-02-25 14:40:00,281.23,281.97,280.95,281.24,8043.0,281.23,281.97,280.95,281.24,8043.0
2021-02-25 14:50:00,281.37,281.54,280.4,280.78,7327.0,281.37,281.54,280.4,280.78,7327.0
2021-02-25 15:00:00,280.41,280.85,279.35,279.36,9390.0,280.41,280.85,279.35,279.36,9390.0
2021-02-25 15:10:00,279.5,280.12,279.06,279.4,10570.0,279.5,280.12,279.06,279.4,10570.0
2021-02-25 15:20:00,279.57,280.3,279.12,279.48,15095.0,279.57,280.3,279.12,279.48,15095.0
2021-02-25 15:30:00,279.5,280.09,278.7,279.72,25397.0,279.5,280.09,278.7,279.72,25397.0
2021-02-25 15:40:00,279.66,281.41,278.62,281.18,30115.0,279.66,281.41,278.62,281.18,30115.0
2021-02-25 15:50:00,281.28,282.58,280.72,280.93,68151.0,281.28,282.58,280.72,280.93,68151.0
2021-02-26 09:30:00,281.47,284.0,281.15,283.04,35293.0,281.47,284.0,281.15,283.04,35293.0
2021-02-26 09:40:00,283.03,283.5,279.47,279.92,17319.0,283.03,283.5,279.47,279.92,17319.0
2021-02-26 09:50:00,279.8,280.11,276.56,277.17,21399.0,279.8,280.11,276.56,277.17,21399.0
2021-02-26 10:00:00,277.58,277.58,272.61,272.72,58031.0,277.58,277.58,272.61,272.72,58031.0
2021-02-26 10:10:00,272.94,275.02,271.57,274.16,32293.0,272.94,275.02,271.57,274.16,32293.0
2021-02-26 10:20:00,274.71,276.0,271.6,271.87,21753.0,274.71,276.0,271.6,271.87,21753.0
2021-02-26 10:30:00,271.97,274.87,271.75,274.87,22607.0,271.97,274.87,271.75,274.87,22607.0
2021-02-26 10:40:00,274.38,277.85,274.29,277.31,17138.0,274.38,277.85,274.29,277.31,17138.0
2021-02-26 10:50:00,277.37,280.0,276.47,279.85,18625.0,277.37,280.0,276.47,279.85,18625.0
2021-02-26 11:00:00,279.92,280.68,279.55,280.55,13447.0,279.92,280.68,279.55,280.55,13447.0
2021-02-26 11:10:00,280.61,280.8,279.37,279.41,11384.0,280.61,280.8,279.37,279.41,11384.0
2021-02-26 11:20:00,279.21,279.68,278.75,279.31,7692.0,279.21,279.68,278.75,279.31,7692.0
2021-02-26 11:30:00,279.65,280.96,279.51,280.96,7321.0,279.65,280.96,279.51,280.96,7321.0
2021-02-26 11:40:00,280.9,281.21,279.69,280.87,13320.0,280.9,281.21,279.69,280.87,13320.0
2021-02-26 11:50:00,281.04,282.07,280.7,281.97,9467.0,281.04,282.07,280.7,281.97,9467.0
2021-02-26 12:00:00,282.14,282.6,280.87,282.6,5616.0,282.14,282.6,280.87,282.6,5616.0
2021-02-26 12:10:00,282.58,282.74,281.89,282.43,8122.0,282.58,282.74,281.89,282.43,8122.0
2021-02-26 12:20:00,282.4,282.89,281.85,282.48,12249.0,282.4,282.89,281.85,282.48,12249.0
2021-02-26 12:30:00,282.51,283.03,281.75,282.13,8469.0,282.51,283.03,281.75,282.13,8469.0
2021-02-26 12:40:00,281.84,282.37,281.42,282.35,5723.0,281.84,282.37,281.42,282.35,5723.0
2021-02-26 12:50:00,282.21,283.12,281.25,281.84,3917.0,282.21,283.12,281.25,281.84,3917.0
2021-02-26 13:00:00,281.66,283.69,280.89,283.69,10177.0,281.66,283.69,280.89,283.69,10177.0
2021-02-26 13:10:00,283.47,283.77,282.56,283.04,6906.0,283.47,283.77,282.56,283.04,6906.0
2021-02-26 13:20:00,283.27,283.7,283.13,283.7,6348.0,283.27,283.7,283.13,283.7,6348.0
2021-02-26 13:30:00,283.7,283.81,281.39,281.79,7099.0,283.7,283.81,281.39,281.79,7099.0
2021-02-26 13:40:00,281.5,282.76,281.31,281.76,4818.0,281.5,282.76,281.31,281.76,4818.0
2021-02-26 13:50:00,281.8,282.53,281.49,281.66,5472.0,281.8,282.53,281.49,281.66,5472.0
2021-02-26 14:00:00,281.77,282.2,280.88,281.12,7418.0,281.77,282.2,280.88,281.12,7418.0
2021-02-26 14:10:00,280.98,282.7,280.67,281.31,13401.0,280.98,282.7,280.67,281.31,13401.0
2021-02-26 14:20:00,281.03,283.05,281.02,282.87,19073.0,281.03,283.05,281.02,282.87,19073.0
2021-02-26 14:30:00,282.64,283.82,282.58,282.7,9369.0,282.64,283.82,282.58,282.7,9369.0
2021-02-26 14:40:00,282.94,283.33,281.63,282.99,7284.0,282.94,283.33,281.63,282.99,7284.0
2021-02-26 14:50:00,283.04,283.24,282.54,282.59,5769.0,283.04,283.24,282.54,282.59,5769.0
2021-02-26 15:00:00,282.83,283.69,282.74,283.69,9792.0,282.83,283.69,282.74,283.69,9792.0
2021-02-26 15:10:00,284.0,284.0,283.06,283.38,13075.0,284.0,284.0,283.06,283.38,13075.0
2021-02-26 15:20:00,283.33,283.33,281.23,281.25,10737.0,283.33,283.33,281.23,281.25,10737.0
2021-02-26 15:30:00,281.06,282.08,281.06,282.06,8840.0,281.06,282.08,281.06,282.06,8840.0
2021-02-26 15:40:00,282.03,283.64,281.88,283.55,17537.0,282.03,283.64,281.88,283.55,17537.0
2021-02-26 15:50:00,283.47,283.74,280.7,280.7,121540.0,283.47,283.74,280.7,280.7,121540.0
2021-03-01 09:30:00,287.93,291.0,287.46,290.18,61558.0,287.93,291.0,287.46,290.18,61558.0
2021-03-01 09:40:00,289.94,291.07,288.71,289.27,28835.0,289.94,291.07,288.71,289.27,28835.0
2021-03-01 09:50:00,288.92,294.92,288.92,293.37,66825.0,288.92,294.92,288.92,293.37,66825.0
2021-03-01 10:00:00,293.41,293.41,287.73,288.19,28661.0,293.41,293.41,287.73,288.19,28661.0
2021-03-01 10:10:00,288.65,291.0,288.2,291.0,9842.0,288.65,291.0,288.2,291.0,9842.0
2021-03-01 10:20:00,291.28,291.3,289.92,289.92,7491.0,291.28,291.3,289.92,289.92,7491.0
2021-03-01 10:30:00,289.92,291.14,288.47,290.35,13825.0,289.92,291.14,288.47,290.35,13825.0
2021-03-01 10:40:00,290.49,291.91,290.49,291.88,22562.0,290.49,291.91,290.49,291.88,22562.0
2021-03-01 10:50:00,292.14,292.53,290.33,291.32,17415.0,292.14,292.53,290.33,291.32,17415.0
2021-03-01 11:00:00,291.28,292.03,290.65,291.65,10847.0,291.28,292.03,290.65,291.65,10847.0
2021-03-01 11:10:00,291.91,292.39,291.38,292.22,8735.0,291.91,292.39,291.38,292.22,8735.0
2021-03-01 11:20:00,292.4,292.85,291.53,292.23,11471.0,292.4,292.85,291.53,292.23,11471.0
2021-03-01 11:30:00,291.95,292.51,291.48,291.57,30442.0,291.95,292.51,291.48,291.57,30442.0
2021-03-01 11:40:00,291.34,292.04,291.11,291.11,12820.0,291.34,292.04,291.11,291.11,12820.0
2021-03-01 11:50:00,291.16,291.75,290.71,291.4,4190.0,291.16,291.75,290.71,291.4,4190.0
2021-03-01 12:00:00,291.48,292.33,291.05,292.3,5505.0,291.48,292.33,291.05,292.3,5505.0
2021-03-01 12:10:00,292.07,292.58,291.31,292.14,14558.0,292.07,292.58,291.31,292.14,14558.0
2021-03-01 12:20:00,291.91,292.24,291.8,292.14,4900.0,291.91,292.24,291.8,292.14,4900.0
2021-03-01 12:30:00,292.19,292.67,292.04,292.29,4701.0,292.19,292.67,292.04,292.29,4701.0
2021-03-01 12:40:00,292.26,292.73,292.07,292.72,4089.0,292.26,292.73,292.07,292.72,4089.0
2021-03-01 12:50:00,292.61,293.8,292.57,292.72,14765.0,292.61,293.8,292.57,292.72,14765.0
2021-03-01 13:00:00,292.95,293.01,292.38,292.39,5078.0,292.95,293.01,292.38,292.39,5078.0
2021-03-01 13:10:00,292.52,292.52,291.1,291.16,11163.0,292.52,292.52,291.1,291.16,11163.0
2021-03-01 13:20:00,291.34,291.87,291.14,291.54,19415.0,291.34,291.87,291.14,291.54,19415.0
2021-03-01 13:30:00,291.7,292.35,291.59,292.05,7626.0,291.7,292.35,291.59,292.05,7626.0
2021-03-01 13:40:00,292.18,292.34,291.62,292.11,7900.0,292.18,292.34,291.62,292.11,7900.0
2021-03-01 13:50:00,291.78,291.89,290.7,290.78,12402.0,291.78,291.89,290.7,290.78,12402.0
2021-03-01 14:00:00,291.04,292.15,290.68,291.88,19801.0,291.04,292.15,290.68,291.88,19801.0
2021-03-01 14:10:00,291.86,293.16,291.81,292.71,17681.0,291.86,293.16,291.81,292.71,17681.0
2021-03-01 14:20:00,292.67,292.97,292.51,292.95,6925.0,292.67,292.97,292.51,292.95,6925.0
2021-03-01 14:30:00,292.89,292.95,292.3,292.3,4921.0,292.89,292.95,292.3,292.3,4921.0
2021-03-01 14:40:00,292.29,292.76,292.17,292.73,6161.0,292.29,292.76,292.17,292.73,6161.0
2021-03-01 14:50:00,292.68,293.07,292.62,292.76,4671.0,292.68,293.07,292.62,292.76,4671.0
2021-03-01 15:00:00,292.82,293.28,292.45,292.53,6550.0,292.82,293.28,292.45,292.53,6550.0
2021-03-01 15:10:00,292.53,293.42,292.38,293.37,12353.0,292.53,293.42,292.38,293.37,12353.0
2021-03-01 15:20:00,293.51,293.98,292.86,293.44,15116.0,293.51,293.98,292.86,293.44,15116.0
2021-03-01 15:30:00,293.37,293.78,292.92,293.54,11313.0,293.37,293.78,292.92,293.54,11313.0
2021-03-01 15:40:00,293.45,294.23,293.44,294.1,35780.0,293.45,294.23,293.44,294.1,35780.0
2021-03-01 15:50:00,294.03,294.5,293.33,294.02,62105.0,294.03,294.5,293.33,294.02,62105.0
2021-03-02 09:30:00,292.0,293.92,290.24,291.26,53493.0,292.0,293.92,290.24,291.26,53493.0
2021-03-02 09:40:00,290.88,291.13,288.69,289.5,49132.0,290.88,291.13,288.69,289.5,49132.0
2021-03-02 09:50:00,289.57,290.52,288.68,289.92,30663.0,289.57,290.52,288.68,289.92,30663.0
2021-03-02 10:00:00,289.92,291.49,289.92,291.49,39670.0,289.92,291.49,289.92,291.49,39670.0
2021-03-02 10:10:00,291.35,291.54,289.3,289.48,19312.0,291.35,291.54,289.3,289.48,19312.0
2021-03-02 10:20:00,289.42,289.99,287.5,288.55,21293.0,289.42,289.99,287.5,288.55,21293.0
2021-03-02 10:30:00,288.68,289.75,288.33,289.19,19244.0,288.68,289.75,288.33,289.19,19244.0
2021-03-02 10:40:00,289.19,289.51,288.04,288.86,13545.0,289.19,289.51,288.04,288.86,13545.0
2021-03-02 10:50:00,288.86,290.29,288.86,289.82,10787.0,288.86,290.29,288.86,289.82,10787.0
2021-03-02 11:00:00,289.87,291.08,289.02,290.59,14254.0,289.87,291.08,289.02,290.59,14254.0
2021-03-02 11:10:00,290.57,290.76,288.65,289.8,14873.0,290.57,290.76,288.65,289.8,14873.0
2021-03-02 11:20:00,289.67,289.81,288.93,289.52,20430.0,289.67,289.81,288.93,289.52,20430.0
2021-03-02 11:30:00,289.69,289.69,287.13,287.66,19593.0,289.69,289.69,287.13,287.66,19593.0
2021-03-02 11:40:00,287.54,287.54,286.2,287.23,12852.0,287.54,287.54,286.2,287.23,12852.0
2021-03-02 11:50:00,287.03,287.72,286.67,287.35,9685.0,287.03,287.72,286.67,287.35,9685.0
2021-03-02 12:00:00,287.13,287.2,286.5,286.96,12357.0,287.13,287.2,286.5,286.96,12357.0
2021-03-02 12:10:00,287.13,287.19,285.97,285.98,22861.0,287.13,287.19,285.97,285.98,22861.0
2021-03-02 12:20:00,285.9,287.28,285.72,287.28,25394.0,285.9,287.28,285.72,287.28,25394.0
2021-03-02 12:30:00,287.18,287.94,286.49,287.66,42425.0,287.18,287.94,286.49,287.66,42425.0
2021-03-02 12:40:00,287.71,288.97,287.6,288.75,15768.0,287.71,288.97,287.6,288.75,15768.0
2021-03-02 12:50:00,288.3,288.51,287.25,287.84,4722.0,288.3,288.51,287.25,287.84,4722.0
2021-03-02 13:00:00,287.71,288.85,287.46,288.25,9809.0,287.71,288.85,287.46,288.25,9809.0
2021-03-02 13:10:00,288.24,289.25,288.24,288.47,9542.0,288.24,289.25,288.24,288.47,9542.0
2021-03-02 13:20:00,288.48,288.63,287.63,287.94,16179.0,288.48,288.63,287.63,287.94,16179.0
2021-03-02 13:30:00,287.77,289.12,287.77,289.02,6784.0,287.77,289.12,287.77,289.02,6784.0
2021-03-02 13:40:00,288.8,289.85,288.68,289.85,11422.0,288.8,289.85,288.68,289.85,11422.0
2021-03-02 13:50:00,290.0,290.01,288.49,288.87,8148.0,290.0,290.01,288.49,288.87,8148.0
2021-03-02 14:00:00,288.9,289.43,288.48,288.71,8879.0,288.9,289.43,288.48,288.71,8879.0
2021-03-02 14:10:00,288.55,288.61,287.81,288.3,9299.0,288.55,288.61,287.81,288.3,9299.0
2021-03-02 14:20:00,288.31,289.1,288.13,288.17,9222.0,288.31,289.1,288.13,288.17,9222.0
2021-03-02 14:30:00,288.32,289.22,288.16,289.06,10584.0,288.32,289.22,288.16,289.06,10584.0
2021-03-02 14:40:00,289.09,289.55,288.45,289.26,7284.0,289.09,289.55,288.45,289.26,7284.0
2021-03-02 14:50:00,289.12,290.18,288.98,289.47,12787.0,289.12,290.18,288.98,289.47,12787.0
2021-03-02 15:00:00,289.58,290.0,289.43,289.63,12860.0,289.58,290.0,289.43,289.63,12860.0
2021-03-02 15:10:00,289.78,290.46,288.65,288.66,11753.0,289.78,290.46,288.65,288.66,11753.0
2021-03-02 15:20:00,288.49,289.77,288.4,289.77,25307.0,288.49,289.77,288.4,289.77,25307.0
2021-03-02 15:30:00,289.6,290.22,289.21,289.4,28780.0,289.6,290.22,289.21,289.4,28780.0
2021-03-02 15:40:00,289.29,290.08,289.01,289.84,35654.0,289.29,290.08,289.01,289.84,35654.0
2021-03-02 15:50:00,290.0,290.6,287.83,287.88,90487.0,290.0,290.6,287.83,287.88,90487.0
2021-03-03 09:30:00,285.22,286.25,277.0,278.15,133671.0,285.22,286.25,277.0,278.15,133671.0
2021-03-03 09:40:00,278.09,279.27,274.0,276.58,62164.0,278.09,279.27,274.0,276.58,62164.0
2021-03-03 09:50:00,277.19,279.93,273.77,274.53,55243.0,277.19,279.93,273.77,274.53,55243.0
2021-03-03 10:00:00,274.4,276.58,274.33,274.33,43218.0,274.4,276.58,274.33,274.33,43218.0
2021-03-03 10:10:00,274.74,275.33,272.16,273.82,94007.0,274.74,275.33,272.16,273.82,94007.0
2021-03-03 10:20:00,273.82,274.48,272.0,272.84,56202.0,273.82,274.48,272.0,272.84,56202.0
2021-03-03 10:30:00,272.63,273.24,270.5,271.45,52374.0,272.63,273.24,270.5,271.45,52374.0
2021-03-03 10:40:00,271.81,273.78,270.77,273.35,39477.0,271.81,273.78,270.77,273.35,39477.0
2021-03-03 10:50:00,273.15,275.71,272.97,275.2,54841.0,273.15,275.71,272.97,275.2,54841.0
2021-03-03 11:00:00,275.39,276.32,274.41,275.29,59556.0,275.39,276.32,274.41,275.29,59556.0
2021-03-03 11:10:00,275.07,275.88,274.26,275.3,29388.0,275.07,275.88,274.26,275.3,29388.0
2021-03-03 11:20:00,275.21,275.75,275.0,275.14,25482.0,275.21,275.75,275.0,275.14,25482.0
2021-03-03 11:30:00,275.14,276.71,274.65,275.8,35973.0,275.14,276.71,274.65,275.8,35973.0
2021-03-03 11:40:00,275.63,276.11,274.8,275.41,33783.0,275.63,276.11,274.8,275.41,33783.0
2021-03-03 11:50:00,275.3,276.41,274.88,274.96,18345.0,275.3,276.41,274.88,274.96,18345.0
2021-03-03 12:00:00,274.94,276.33,274.76,275.88,30762.0,274.94,276.33,274.76,275.88,30762.0
2021-03-03 12:10:00,275.74,277.36,274.59,275.56,28377.0,275.74,277.36,274.59,275.56,28377.0
2021-03-03 12:20:00,275.66,275.9,274.76,275.28,36651.0,275.66,275.9,274.76,275.28,36651.0
2021-03-03 12:30:00,275.29,275.99,274.84,275.0,45250.0,275.29,275.99,274.84,275.0,45250.0
2021-03-03 12:40:00,275.0,275.08,272.23,272.94,17385.0,275.0,275.08,272.23,272.94,17385.0
2021-03-03 12:50:00,272.99,273.75,271.15,271.19,12542.0,272.99,273.75,271.15,271.19,12542.0
2021-03-03 13:00:00,271.09,271.56,270.02,270.27,16387.0,271.09,271.56,270.02,270.27,16387.0
2021-03-03 13:10:00,270.15,271.07,269.13,270.75,34352.0,270.15,271.07,269.13,270.75,34352.0
2021-03-03 13:20:00,270.91,270.97,269.13,269.35,18433.0,270.91,270.97,269.13,269.35,18433.0
2021-03-03 13:30:00,269.14,270.12,269.0,269.44,28020.0,269.14,270.12,269.0,269.44,28020.0
2021-03-03 13:40:00,269.11,269.43,268.0,268.57,23324.0,269.11,269.43,268.0,268.57,23324.0
2021-03-03 13:50:00,268.72,268.98,267.29,267.55,20566.0,268.72,268.98,267.29,267.55,20566.0
2021-03-03 14:00:00,267.37,269.45,266.88,269.22,35017.0,267.37,269.45,266.88,269.22,35017.0
2021-03-03 14:10:00,269.05,269.21,265.69,265.96,20028.0,269.05,269.21,265.69,265.96,20028.0
2021-03-03 14:20:00,266.19,266.73,265.55,265.55,22588.0,266.19,266.73,265.55,265.55,22588.0
2021-03-03 14:30:00,265.32,266.43,264.4,265.76,25892.0,265.32,266.43,264.4,265.76,25892.0
2021-03-03 14:40:00,265.86,266.68,264.72,265.02,17655.0,265.86,266.68,264.72,265.02,17655.0
2021-03-03 14:50:00,265.17,267.18,264.66,266.76,17593.0,265.17,267.18,264.66,266.76,17593.0
2021-03-03 15:00:00,266.79,266.85,265.05,265.38,24283.0,266.79,266.85,265.05,265.38,24283.0
2021-03-03 15:10:00,265.53,267.32,265.3,265.32,29005.0,265.53,267.32,265.3,265.32,29005.0
2021-03-03 15:20:00,265.34,265.46,264.4,265.03,28279.0,265.34,265.46,264.4,265.03,28279.0
2021-03-03 15:30:00,265.12,266.56,264.51,266.31,41676.0,265.12,266.56,264.51,266.31,41676.0
2021-03-03 15:40:00,266.45,266.45,264.12,264.5,85136.0,266.45,266.45,264.12,264.5,85136.0
2021-03-03 15:50:00,264.36,264.46,263.03,263.32,153467.0,264.36,264.46,263.03,263.32,153467.0
2021-03-04 09:30:00,260.11,261.68,257.25,260.55,79062.0,260.11,261.68,257.25,260.55,79062.0
2021-03-04 09:40:00,260.88,261.51,255.01,255.74,53633.0,260.88,261.51,255.01,255.74,53633.0
2021-03-04 09:50:00,255.75,256.32,251.1,252.0,88768.0,255.75,256.32,251.1,252.0,88768.0
2021-03-04 10:00:00,252.31,253.45,250.5,251.72,64569.0,252.31,253.45,250.5,251.72,64569.0
2021-03-04 10:10:00,251.5,252.78,248.46,248.66,62142.0,251.5,252.78,248.46,248.66,62142.0
2021-03-04 10:20:00,248.39,251.01,248.13,249.63,75208.0,248.39,251.01,248.13,249.63,75208.0
2021-03-04 10:30:00,249.45,252.35,248.5,252.35,81328.0,249.45,252.35,248.5,252.35,81328.0
2021-03-04 10:40:00,252.52,254.37,252.36,253.73,75641.0,252.52,254.37,252.36,253.73,75641.0
2021-03-04 10:50:00,253.76,254.51,251.83,253.35,50343.0,253.76,254.51,251.83,253.35,50343.0
2021-03-04 11:00:00,253.43,255.73,252.78,253.29,44510.0,253.43,255.73,252.78,253.29,44510.0
2021-03-04 11:10:00,253.29,254.0,252.62,253.55,32000.0,253.29,254.0,252.62,253.55,32000.0
2021-03-04 11:20:00,253.68,253.87,252.26,252.47,29737.0,253.68,253.87,252.26,252.47,29737.0
2021-03-04 11:30:00,252.58,253.59,251.5,252.37,43534.0,252.58,253.59,251.5,252.37,43534.0
2021-03-04 11:40:00,252.5,254.42,252.36,253.55,51710.0,252.5,254.42,252.36,253.55,51710.0
2021-03-04 11:50:00,253.63,254.02,252.28,253.56,22931.0,253.63,254.02,252.28,253.56,22931.0
2021-03-04 12:00:00,253.57,256.79,253.53,256.26,39067.0,253.57,256.79,253.53,256.26,39067.0
2021-03-04 12:10:00,256.06,256.5,253.71,255.09,36879.0,256.06,256.5,253.71,255.09,36879.0
2021-03-04 12:20:00,255.29,255.48,252.55,252.74,57733.0,255.29,255.48,252.55,252.74,57733.0
2021-03-04 12:30:00,252.72,253.02,249.4,251.12,23937.0,252.72,253.02,249.4,251.12,23937.0
2021-03-04 12:40:00,251.06,251.93,249.4,249.71,12387.0,251.06,251.93,249.4,249.71,12387.0
2021-03-04 12:50:00,249.27,249.72,247.12,247.31,24040.0,249.27,249.72,247.12,247.31,24040.0
2021-03-04 13:00:00,247.54,248.04,246.0,246.23,40308.0,247.54,248.04,246.0,246.23,40308.0
2021-03-04 13:10:00,246.08,246.93,245.05,245.12,47583.0,246.08,246.93,245.05,245.12,47583.0
2021-03-04 13:20:00,245.05,246.45,244.52,246.42,62556.0,245.05,246.45,244.52,246.42,62556.0
2021-03-04 13:30:00,246.5,246.5,243.7,244.35,48501.0,246.5,246.5,243.7,244.35,48501.0
2021-03-04 13:40:00,244.35,245.25,243.65,244.55,70088.0,244.35,245.25,243.65,244.55,70088.0
2021-03-04 13:50:00,244.33,245.6,244.01,244.14,32859.0,244.33,245.6,244.01,244.14,32859.0
2021-03-04 14:00:00,244.05,246.4,244.05,246.13,32485.0,244.05,246.4,244.05,246.13,32485.0
2021-03-04 14:10:00,246.06,247.21,244.67,246.85,38423.0,246.06,247.21,244.67,246.85,38423.0
2021-03-04 14:20:00,246.49,250.78,246.49,250.45,43886.0,246.49,250.78,246.49,250.45,43886.0
2021-03-04 14:30:00,250.35,250.95,249.29,250.25,68705.0,250.35,250.95,249.29,250.25,68705.0
2021-03-04 14:40:00,250.04,253.0,250.04,252.89,35414.0,250.04,253.0,250.04,252.89,35414.0
2021-03-04 14:50:00,252.99,254.16,252.11,253.82,61916.0,252.99,254.16,252.11,253.82,61916.0
2021-03-04 15:00:00,253.96,254.94,253.17,253.49,58184.0,253.96,254.94,253.17,253.49,58184.0
2021-03-04 15:10:00,253.37,254.16,252.09,253.48,60433.0,253.37,254.16,252.09,253.48,60433.0
2021-03-04 15:20:00,253.39,255.73,253.15,255.05,78062.0,253.39,255.73,253.15,255.05,78062.0
2021-03-04 15:30:00,255.05,256.23,254.29,255.16,85419.0,255.05,256.23,254.29,255.16,85419.0
2021-03-04 15:40:00,255.0,257.23,254.99,257.0,130819.0,255.0,257.23,254.99,257.0,130819.0
2021-03-04 15:50:00,257.11,257.43,255.64,256.27,200295.0,257.11,257.43,255.64,256.27,200295.0
2021-03-05 09:30:00,257.5,258.06,251.84,251.85,70095.0,257.5,258.06,251.84,251.85,70095.0
2021-03-05 09:40:00,252.0,252.44,248.45,248.45,48658.0,252.0,252.44,248.45,248.45,48658.0
2021-03-05 09:50:00,249.47,250.03,246.26,249.26,33629.0,249.47,250.03,246.26,249.26,33629.0
2021-03-05 10:00:00,249.62,251.37,247.8,249.09,52133.0,249.62,251.37,247.8,249.09,52133.0
2021-03-05 10:10:00,249.28,250.71,245.64,245.64,54954.0,249.28,250.71,245.64,245.64,54954.0
2021-03-05 10:20:00,246.0,246.5,242.42,242.42,45426.0,246.0,246.5,242.42,242.42,45426.0
2021-03-05 10:30:00,242.53,245.13,242.02,243.61,71961.0,242.53,245.13,242.02,243.61,71961.0
2021-03-05 10:40:00,243.34,244.59,241.05,241.88,69068.0,243.34,244.59,241.05,241.88,69068.0
2021-03-05 10:50:00,241.88,243.1,240.59,241.11,38299.0,241.88,243.1,240.59,241.11,38299.0
2021-03-05 11:00:00,241.18,241.67,240.07,240.83,63556.0,241.18,241.67,240.07,240.83,63556.0
2021-03-05 11:10:00,240.79,241.45,238.02,238.72,53365.0,240.79,241.45,238.02,238.72,53365.0
2021-03-05 11:20:00,238.49,238.98,235.74,237.31,84909.0,238.49,238.98,235.74,237.31,84909.0
2021-03-05 11:30:00,237.5,241.08,237.5,240.74,39114.0,237.5,241.08,237.5,240.74,39114.0
2021-03-05 11:40:00,241.09,243.4,240.01,241.91,47866.0,241.09,243.4,240.01,241.91,47866.0
2021-03-05 11:50:00,241.95,244.0,241.34,243.75,33306.0,241.95,244.0,241.34,243.75,33306.0
2021-03-05 12:00:00,243.48,245.31,243.12,243.9,28860.0,243.48,245.31,243.12,243.9,28860.0
2021-03-05 12:10:00,243.87,244.92,243.19,244.85,14077.0,243.87,244.92,243.19,244.85,14077.0
2021-03-05 12:20:00,245.0,246.68,245.0,246.47,36038.0,245.0,246.68,245.0,246.47,36038.0
2021-03-05 12:30:00,246.21,250.12,246.12,249.56,47451.0,246.21,250.12,246.12,249.56,47451.0
2021-03-05 12:40:00,249.96,250.83,249.03,250.05,39937.0,249.96,250.83,249.03,250.05,39937.0
2021-03-05 12:50:00,250.06,250.53,249.05,250.2,46774.0,250.06,250.53,249.05,250.2,46774.0
2021-03-05 13:00:00,250.09,250.91,248.23,250.74,37413.0,250.09,250.91,248.23,250.74,37413.0
2021-03-05 13:10:00,250.63,252.09,249.77,251.78,31053.0,250.63,252.09,249.77,251.78,31053.0
2021-03-05 13:20:00,252.05,253.55,250.86,253.27,22297.0,252.05,253.55,250.86,253.27,22297.0
2021-03-05 13:30:00,253.54,253.64,252.48,253.63,13695.0,253.54,253.64,252.48,253.63,13695.0
2021-03-05 13:40:00,253.37,253.9,252.0,252.64,23386.0,253.37,253.9,252.0,252.64,23386.0
2021-03-05 13:50:00,252.46,253.14,251.28,252.58,15414.0,252.46,253.14,251.28,252.58,15414.0
2021-03-05 14:00:00,252.73,252.8,250.84,251.78,17432.0,252.73,252.8,250.84,251.78,17432.0
2021-03-05 14:10:00,251.7,252.3,251.05,251.07,25467.0,251.7,252.3,251.05,251.07,25467.0
2021-03-05 14:20:00,251.07,253.28,250.97,252.77,14926.0,251.07,253.28,250.97,252.77,14926.0
2021-03-05 14:30:00,252.64,254.16,252.64,252.88,14397.0,252.64,254.16,252.64,252.88,14397.0
2021-03-05 14:40:00,253.06,253.13,251.7,252.65,18583.0,253.06,253.13,251.7,252.65,18583.0
2021-03-05 14:50:00,252.4,253.64,252.12,253.23,15071.0,252.4,253.64,252.12,253.23,15071.0
2021-03-05 15:00:00,253.28,253.88,252.46,252.98,14520.0,253.28,253.88,252.46,252.98,14520.0
2021-03-05 15:10:00,252.98,253.17,251.88,252.83,65628.0,252.98,253.17,251.88,252.83,65628.0
2021-03-05 15:20:00,252.7,253.76,252.48,253.15,30177.0,252.7,253.76,252.48,253.15,30177.0
2021-03-05 15:30:00,253.21,253.77,252.86,253.41,31546.0,253.21,253.77,252.86,253.41,31546.0
2021-03-05 15:40:00,253.26,254.29,252.58,254.29,65471.0,253.26,254.29,252.58,254.29,65471.0
2021-03-05 15:50:00,254.44,254.93,253.85,254.68,135927.0,254.44,254.93,253.85,254.68,135927.0
2021-03-08 09:30:00,253.23,255.63,253.23,255.63,72677.0,253.23,255.63,253.23,255.63,72677.0
2021-03-08 09:40:00,255.64,257.84,254.63,254.63,25643.0,255.64,257.84,254.63,254.63,25643.0
2021-03-08 09:50:00,253.89,256.52,253.5,255.6,23392.0,253.89,256.52,253.5,255.6,23392.0
2021-03-08 10:00:00,256.16,256.16,253.09,255.63,21907.0,256.16,256.16,253.09,255.63,21907.0
2021-03-08 10:10:00,255.56,256.83,253.84,256.06,57340.0,255.56,256.83,253.84,256.06,57340.0
2021-03-08 10:20:00,256.34,256.59,254.66,256.02,14959.0,256.34,256.59,254.66,256.02,14959.0
2021-03-08 10:30:00,255.73,256.25,253.66,254.12,14106.0,255.73,256.25,253.66,254.12,14106.0
2021-03-08 10:40:00,254.16,255.61,254.16,254.98,9028.0,254.16,255.61,254.16,254.98,9028.0
2021-03-08 10:50:00,254.94,255.03,253.45,253.7,50595.0,254.94,255.03,253.45,253.7,50595.0
2021-03-08 11:00:00,253.76,255.02,253.19,253.19,24339.0,253.76,255.02,253.19,253.19,24339.0
2021-03-08 11:10:00,253.19,253.24,251.72,252.19,10021.0,253.19,253.24,251.72,252.19,10021.0
2021-03-08 11:20:00,252.49,252.52,250.5,250.97,38623.0,252.49,252.52,250.5,250.97,38623.0
2021-03-08 11:30:00,251.04,251.27,250.6,251.01,6815.0,251.04,251.27,250.6,251.01,6815.0
2021-03-08 11:40:00,250.91,250.91,248.84,249.96,25861.0,250.91,250.91,248.84,249.96,25861.0
2021-03-08 11:50:00,249.88,249.88,248.15,248.15,8948.0,249.88,249.88,248.15,248.15,8948.0
2021-03-08 12:00:00,248.12,248.55,246.76,247.51,18678.0,248.12,248.55,246.76,247.51,18678.0
2021-03-08 12:10:00,247.41,247.56,245.47,246.18,18157.0,247.41,247.56,245.47,246.18,18157.0
2021-03-08 12:20:00,246.03,247.53,245.91,247.02,12549.0,246.03,247.53,245.91,247.02,12549.0
2021-03-08 12:30:00,246.99,247.41,246.36,246.87,12537.0,246.99,247.41,246.36,246.87,12537.0
2021-03-08 12:40:00,246.63,247.13,246.0,246.62,10666.0,246.63,247.13,246.0,246.62,10666.0
2021-03-08 12:50:00,246.9,247.17,245.66,245.78,10389.0,246.9,247.17,245.66,245.78,10389.0
2021-03-08 13:00:00,245.72,248.02,245.71,247.78,13018.0,245.72,248.02,245.71,247.78,13018.0
2021-03-08 13:10:00,247.76,248.09,247.1,247.77,6995.0,247.76,248.09,247.1,247.77,6995.0
2021-03-08 13:20:00,247.75,247.78,247.19,247.47,7879.0,247.75,247.78,247.19,247.47,7879.0
2021-03-08 13:30:00,246.48,246.73,245.84,246.2,7128.0,246.48,246.73,245.84,246.2,7128.0
2021-03-08 13:40:00,246.05,246.07,244.38,244.38,18092.0,246.05,246.07,244.38,244.38,18092.0
2021-03-08 13:50:00,244.49,244.92,243.72,244.34,12324.0,244.49,244.92,243.72,244.34,12324.0
2021-03-08 14:00:00,244.03,245.08,243.82,244.5,13338.0,244.03,245.08,243.82,244.5,13338.0
2021-03-08 14:10:00,244.25,244.68,242.3,242.66,22103.0,244.25,244.68,242.3,242.66,22103.0
2021-03-08 14:20:00,242.79,244.0,242.17,243.83,18682.0,242.79,244.0,242.17,243.83,18682.0
2021-03-08 14:30:00,243.87,244.49,243.5,243.5,13452.0,243.87,244.49,243.5,243.5,13452.0
2021-03-08 14:40:00,243.65,243.65,241.96,242.31,21409.0,243.65,243.65,241.96,242.31,21409.0
2021-03-08 14:50:00,242.24,242.84,242.02,242.33,18519.0,242.24,242.84,242.02,242.33,18519.0
2021-03-08 15:00:00,242.31,242.31,241.1,241.26,24896.0,242.31,242.31,241.1,241.26,24896.0
2021-03-08 15:10:00,241.27,241.36,240.57,240.72,20816.0,241.27,241.36,240.57,240.72,20816.0
2021-03-08 15:20:00,240.66,240.9,239.41,239.42,30301.0,240.66,240.9,239.41,239.42,30301.0
2021-03-08 15:30:00,239.46,241.78,239.46,241.72,30325.0,239.46,241.78,239.46,241.72,30325.0
2021-03-08 15:40:00,241.92,241.92,240.69,241.51,50816.0,241.92,241.92,240.69,241.51,50816.0
2021-03-08 15:50:00,241.74,242.41,240.8,241.17,129787.0,241.74,242.41,240.8,241.17,129787.0
2021-03-09 09:30:00,250.46,254.2,250.45,253.34,68905.0,250.46,254.2,250.45,253.34,68905.0
2021-03-09 09:40:00,253.8,254.05,250.45,253.97,27488.0,253.8,254.05,250.45,253.97,27488.0
2021-03-09 09:50:00,253.94,257.12,252.95,256.69,35476.0,253.94,257.12,252.95,256.69,35476.0
2021-03-09 10:00:00,256.45,257.88,255.86,256.99,33500.0,256.45,257.88,255.86,256.99,33500.0
2021-03-09 10:10:00,257.0,258.15,256.75,257.51,23448.0,257.0,258.15,256.75,257.51,23448.0
2021-03-09 10:20:00,257.59,257.68,255.79,255.8,17259.0,257.59,257.68,255.79,255.8,17259.0
2021-03-09 10:30:00,255.82,255.99,253.32,253.92,14900.0,255.82,255.99,253.32,253.92,14900.0
2021-03-09 10:40:00,253.83,254.25,250.56,250.56,15359.0,253.83,254.25,250.56,250.56,15359.0
2021-03-09 10:50:00,250.68,251.66,250.0,251.33,21543.0,250.68,251.66,250.0,251.33,21543.0
2021-03-09 11:00:00,251.79,251.96,250.93,251.78,15410.0,251.79,251.96,250.93,251.78,15410.0
2021-03-09 11:10:00,251.88,251.88,250.75,251.33,17341.0,251.88,251.88,250.75,251.33,17341.0
2021-03-09 11:20:00,251.54,252.03,250.83,251.46,21408.0,251.54,252.03,250.83,251.46,21408.0
2021-03-09 11:30:00,251.37,251.98,250.93,250.93,15562.0,251.37,251.98,250.93,250.93,15562.0
2021-03-09 11:40:00,251.03,251.03,249.89,250.7,27411.0,251.03,251.03,249.89,250.7,27411.0
2021-03-09 11:50:00,250.74,250.92,250.08,250.08,8904.0,250.74,250.92,250.08,250.08,8904.0
2021-03-09 12:00:00,250.49,251.0,250.3,250.61,7786.0,250.49,251.0,250.3,250.61,7786.0
2021-03-09 12:10:00,250.57,251.49,250.48,250.48,10030.0,250.57,251.49,250.48,250.48,10030.0
2021-03-09 12:20:00,250.57,251.29,250.44,250.93,10509.0,250.57,251.29,250.44,250.93,10509.0
2021-03-09 12:30:00,251.1,251.21,250.28,250.74,12074.0,251.1,251.21,250.28,250.74,12074.0
2021-03-09 12:40:00,250.74,250.74,250.14,250.31,6527.0,250.74,250.74,250.14,250.31,6527.0
2021-03-09 12:50:00,250.11,250.27,249.43,249.62,9872.0,250.11,250.27,249.43,249.62,9872.0
2021-03-09 13:00:00,249.88,250.81,249.64,250.81,16233.0,249.88,250.81,249.64,250.81,16233.0
2021-03-09 13:10:00,250.71,251.82,250.62,251.44,9673.0,250.71,251.82,250.62,251.44,9673.0
2021-03-09 13:20:00,251.23,251.79,251.15,251.34,8074.0,251.23,251.79,251.15,251.34,8074.0
2021-03-09 13:30:00,251.38,251.68,250.73,250.91,10569.0,251.38,251.68,250.73,250.91,10569.0
2021-03-09 13:40:00,251.04,251.34,250.29,250.8,11413.0,251.04,251.34,250.29,250.8,11413.0
2021-03-09 13:50:00,250.84,251.44,250.68,251.34,11953.0,250.84,251.44,250.68,251.34,11953.0
2021-03-09 14:00:00,251.44,251.63,250.32,250.54,13196.0,251.44,251.63,250.32,250.54,13196.0
2021-03-09 14:10:00,250.42,250.76,249.6,249.81,10036.0,250.42,250.76,249.6,249.81,10036.0
2021-03-09 14:20:00,249.84,249.99,249.31,249.64,6026.0,249.84,249.99,249.31,249.64,6026.0
2021-03-09 14:30:00,249.63,250.59,249.55,250.59,14394.0,249.63,250.59,249.55,250.59,14394.0
2021-03-09 14:40:00,250.73,251.82,250.68,250.68,13781.0,250.73,251.82,250.68,250.68,13781.0
2021-03-09 14:50:00,250.83,251.46,250.54,250.71,12316.0,250.83,251.46,250.54,250.71,12316.0
2021-03-09 15:00:00,250.73,251.8,250.3,251.61,10866.0,250.73,251.8,250.3,251.61,10866.0
2021-03-09 15:10:00,251.59,252.6,251.58,252.58,8593.0,251.59,252.6,251.58,252.58,8593.0
2021-03-09 15:20:00,252.78,253.2,252.58,252.89,12948.0,252.78,253.2,252.58,252.89,12948.0
2021-03-09 15:30:00,252.87,252.89,251.74,252.27,15609.0,252.87,252.89,251.74,252.27,15609.0
2021-03-09 15:40:00,252.27,252.32,251.02,251.14,24777.0,252.27,252.32,251.02,251.14,24777.0
2021-03-09 15:50:00,250.94,251.7,250.19,250.64,89521.0,250.94,251.7,250.19,250.64,89521.0
2021-03-10 09:30:00,257.34,258.0,253.75,253.95,47380.0,257.34,258.0,253.75,253.95,47380.0
2021-03-10 09:40:00,254.04,254.04,251.52,253.53,84910.0,254.04,254.04,251.52,253.53,84910.0
2021-03-10 09:50:00,253.41,255.77,252.51,253.6,13425.0,253.41,255.77,252.51,253.6,13425.0
2021-03-10 10:00:00,253.81,256.71,253.66,255.95,12758.0,253.81,256.71,253.66,255.95,12758.0
2021-03-10 10:10:00,255.76,257.58,255.6,257.11,9222.0,255.76,257.58,255.6,257.11,9222.0
2021-03-10 10:20:00,257.09,257.09,251.07,251.07,50245.0,257.09,257.09,251.07,251.07,50245.0
2021-03-10 10:30:00,251.85,253.05,251.15,251.46,9592.0,251.85,253.05,251.15,251.46,9592.0
2021-03-10 10:40:00,251.42,253.71,250.28,252.93,11261.0,251.42,253.71,250.28,252.93,11261.0
2021-03-10 10:50:00,252.79,254.22,251.24,254.07,12023.0,252.79,254.22,251.24,254.07,12023.0
2021-03-10 11:00:00,254.51,255.07,253.34,254.1,8644.0,254.51,255.07,253.34,254.1,8644.0
2021-03-10 11:10:00,254.09,255.89,253.58,254.9,19403.0,254.09,255.89,253.58,254.9,19403.0
2021-03-10 11:20:00,255.18,256.49,254.7,256.08,12734.0,255.18,256.49,254.7,256.08,12734.0
2021-03-10 11:30:00,256.41,256.7,254.69,254.88,12830.0,256.41,256.7,254.69,254.88,12830.0
2021-03-10 11:40:00,254.85,255.41,253.88,254.22,6778.0,254.85,255.41,253.88,254.22,6778.0
2021-03-10 11:50:00,254.68,255.34,254.43,254.5,6415.0,254.68,255.34,254.43,254.5,6415.0
2021-03-10 12:00:00,254.24,254.57,253.74,254.38,4638.0,254.24,254.57,253.74,254.38,4638.0
2021-03-10 12:10:00,254.6,254.77,253.73,254.02,9950.0,254.6,254.77,253.73,254.02,9950.0
2021-03-10 12:20:00,253.79,253.92,252.96,253.23,5544.0,253.79,253.92,252.96,253.23,5544.0
2021-03-10 12:30:00,253.28,253.43,251.89,251.9,13208.0,253.28,253.43,251.89,251.9,13208.0
2021-03-10 12:40:00,252.19,253.43,252.02,253.43,6520.0,252.19,253.43,252.02,253.43,6520.0
2021-03-10 12:50:00,253.9,254.03,253.07,253.84,5447.0,253.9,254.03,253.07,253.84,5447.0
2021-03-10 13:00:00,253.63,253.73,252.2,253.33,8049.0,253.63,253.73,252.2,253.33,8049.0
2021-03-10 13:10:00,253.36,253.54,252.29,252.66,7151.0,253.36,253.54,252.29,252.66,7151.0
2021-03-10 13:20:00,252.73,252.75,251.84,252.46,9758.0,252.73,252.75,251.84,252.46,9758.0
2021-03-10 13:30:00,252.61,252.71,250.84,251.25,8776.0,252.61,252.71,250.84,251.25,8776.0
2021-03-10 13:40:00,251.29,252.14,250.17,250.78,19426.0,251.29,252.14,250.17,250.78,19426.0
2021-03-10 13:50:00,250.69,251.53,250.41,250.74,9533.0,250.69,251.53,250.41,250.74,9533.0
2021-03-10 14:00:00,250.68,251.39,250.27,250.73,6876.0,250.68,251.39,250.27,250.73,6876.0
2021-03-10 14:10:00,250.77,251.71,250.77,251.26,7740.0,250.77,251.71,250.77,251.26,7740.0
2021-03-10 14:20:00,251.26,251.3,249.87,250.88,10006.0,251.26,251.3,249.87,250.88,10006.0
2021-03-10 14:30:00,250.88,251.72,250.6,251.13,15386.0,250.88,251.72,250.6,251.13,15386.0
2021-03-10 14:40:00,251.11,253.04,250.94,252.83,7730.0,251.11,253.04,250.94,252.83,7730.0
2021-03-10 14:50:00,252.6,252.6,251.49,251.81,6390.0,252.6,252.6,251.49,251.81,6390.0
2021-03-10 15:00:00,251.76,252.06,250.91,251.56,8300.0,251.76,252.06,250.91,251.56,8300.0
2021-03-10 15:10:00,251.45,251.45,250.45,250.73,12195.0,251.45,251.45,250.45,250.73,12195.0
2021-03-10 15:20:00,250.99,251.46,250.51,251.04,12994.0,250.99,251.46,250.51,251.04,12994.0
2021-03-10 15:30:00,250.91,251.56,250.27,250.78,16529.0,250.91,251.56,250.27,250.78,16529.0
2021-03-10 15:40:00,250.58,251.17,249.89,250.97,51066.0,250.58,251.17,249.89,250.97,51066.0
2021-03-10 15:50:00,250.85,250.98,249.84,250.52,68626.0,250.85,250.98,249.84,250.52,68626.0
2021-03-11 09:30:00,256.99,258.72,255.76,258.67,36180.0,256.99,258.72,255.76,258.67,36180.0
2021-03-11 09:40:00,257.86,258.71,255.13,255.15,12600.0,257.86,258.71,255.13,255.15,12600.0
2021-03-11 09:50:00,255.42,256.6,255.0,256.0,5948.0,255.42,256.6,255.0,256.0,5948.0
2021-03-11 10:00:00,256.05,257.27,255.68,256.0,17280.0,256.05,257.27,255.68,256.0,17280.0
2021-03-11 10:10:00,256.08,256.89,254.47,254.8,8188.0,256.08,256.89,254.47,254.8,8188.0
2021-03-11 10:20:00,254.5,256.53,254.31,255.82,20171.0,254.5,256.53,254.31,255.82,20171.0
2021-03-11 10:30:00,255.82,257.71,255.81,257.3,5531.0,255.82,257.71,255.81,257.3,5531.0
2021-03-11 10:40:00,257.34,257.58,255.78,257.22,20384.0,257.34,257.58,255.78,257.22,20384.0
2021-03-11 10:50:00,257.2,258.72,256.88,258.55,14295.0,257.2,258.72,256.88,258.55,14295.0
2021-03-11 11:00:00,258.55,259.25,257.6,257.6,27506.0,258.55,259.25,257.6,257.6,27506.0
2021-03-11 11:10:00,257.79,258.51,257.5,257.85,10471.0,257.79,258.51,257.5,257.85,10471.0
2021-03-11 11:20:00,257.87,259.0,257.87,258.61,10202.0,257.87,259.0,257.87,258.61,10202.0
2021-03-11 11:30:00,258.36,258.97,257.5,258.57,5636.0,258.36,258.97,257.5,258.57,5636.0
2021-03-11 11:40:00,258.86,260.48,258.86,259.43,22603.0,258.86,260.48,258.86,259.43,22603.0
2021-03-11 11:50:00,259.62,259.77,258.81,259.15,6903.0,259.62,259.77,258.81,259.15,6903.0
2021-03-11 12:00:00,259.2,260.45,258.31,260.27,9967.0,259.2,260.45,258.31,260.27,9967.0
2021-03-11 12:10:00,260.37,260.79,260.01,260.62,6667.0,260.37,260.79,260.01,260.62,6667.0
2021-03-11 12:20:00,260.77,260.8,260.2,260.2,4352.0,260.77,260.8,260.2,260.2,4352.0
2021-03-11 12:30:00,260.45,260.66,259.91,260.16,7675.0,260.45,260.66,259.91,260.16,7675.0
2021-03-11 12:40:00,260.11,261.17,260.11,261.17,4300.0,260.11,261.17,260.11,261.17,4300.0
2021-03-11 12:50:00,260.9,261.47,260.28,261.47,4947.0,260.9,261.47,260.28,261.47,4947.0
2021-03-11 13:00:00,261.12,262.25,261.08,261.58,7244.0,261.12,262.25,261.08,261.58,7244.0
2021-03-11 13:10:00,261.46,261.75,260.76,261.04,5911.0,261.46,261.75,260.76,261.04,5911.0
2021-03-11 13:20:00,261.38,261.69,261.1,261.13,5410.0,261.38,261.69,261.1,261.13,5410.0
2021-03-11 13:30:00,261.5,262.28,261.3,262.01,8806.0,261.5,262.28,261.3,262.01,8806.0
2021-03-11 13:40:00,262.26,262.43,261.53,261.6,5075.0,262.26,262.43,261.53,261.6,5075.0
2021-03-11 13:50:00,261.67,262.0,261.25,261.54,9093.0,261.67,262.0,261.25,261.54,9093.0
2021-03-11 14:00:00,261.54,262.26,261.31,261.65,8132.0,261.54,262.26,261.31,261.65,8132.0
2021-03-11 14:10:00,261.87,262.24,261.71,261.77,4083.0,261.87,262.24,261.71,261.77,4083.0
2021-03-11 14:20:00,262.0,262.74,261.98,262.74,9924.0,262.0,262.74,261.98,262.74,9924.0
2021-03-11 14:30:00,262.72,262.74,262.15,262.42,10747.0,262.72,262.74,262.15,262.42,10747.0
2021-03-11 14:40:00,262.5,263.3,262.38,262.69,13892.0,262.5,263.3,262.38,262.69,13892.0
2021-03-11 14:50:00,262.85,262.89,262.27,262.77,6246.0,262.85,262.89,262.27,262.77,6246.0
2021-03-11 15:00:00,262.83,263.17,262.46,263.04,10266.0,262.83,263.17,262.46,263.04,10266.0
2021-03-11 15:10:00,262.73,263.04,262.41,262.55,7729.0,262.73,263.04,262.41,262.55,7729.0
2021-03-11 15:20:00,262.52,263.64,262.45,263.52,8569.0,262.52,263.64,262.45,263.52,8569.0
2021-03-11 15:30:00,263.6,263.6,262.31,262.61,12072.0,263.6,263.6,262.31,262.61,12072.0
2021-03-11 15:40:00,262.74,262.89,262.14,262.54,21654.0,262.74,262.89,262.14,262.54,21654.0
2021-03-11 15:50:00,262.53,262.76,261.16,261.27,60555.0,262.53,262.76,261.16,261.27,60555.0
2021-03-12 09:30:00,256.66,257.35,249.46,249.5,48824.0,256.66,257.35,249.46,249.5,48824.0
2021-03-12 09:40:00,249.68,253.1,247.31,252.75,88014.0,249.68,253.1,247.31,252.75,88014.0
2021-03-12 09:50:00,253.05,254.6,252.81,253.68,32739.0,253.05,254.6,252.81,253.68,32739.0
2021-03-12 10:00:00,253.68,254.45,253.08,253.42,9292.0,253.68,254.45,253.08,253.42,9292.0
2021-03-12 10:10:00,253.91,253.92,251.91,252.15,11943.0,253.91,253.92,251.91,252.15,11943.0
2021-03-12 10:20:00,251.72,252.08,250.16,251.35,19023.0,251.72,252.08,250.16,251.35,19023.0
2021-03-12 10:30:00,251.35,252.63,250.55,251.75,10248.0,251.35,252.63,250.55,251.75,10248.0
2021-03-12 10:40:00,251.82,252.28,251.36,251.66,8988.0,251.82,252.28,251.36,251.66,8988.0
2021-03-12 10:50:00,251.46,251.46,250.17,250.77,8419.0,251.46,251.46,250.17,250.77,8419.0
2021-03-12 11:00:00,250.65,251.68,250.26,251.2,7013.0,250.65,251.68,250.26,251.2,7013.0
2021-03-12 11:10:00,251.02,252.53,250.85,251.71,10183.0,251.02,252.53,250.85,251.71,10183.0
2021-03-12 11:20:00,251.89,252.85,251.77,252.51,17902.0,251.89,252.85,251.77,252.51,17902.0
2021-03-12 11:30:00,252.51,252.72,251.93,252.44,10114.0,252.51,252.72,251.93,252.44,10114.0
2021-03-12 11:40:00,252.47,252.92,251.97,252.92,6154.0,252.47,252.92,251.97,252.92,6154.0
2021-03-12 11:50:00,252.8,253.0,252.35,253.0,10971.0,252.8,253.0,252.35,253.0,10971.0
2021-03-12 12:00:00,253.37,254.33,252.93,254.24,9213.0,253.37,254.33,252.93,254.24,9213.0
2021-03-12 12:10:00,254.23,255.13,254.22,254.38,6220.0,254.23,255.13,254.22,254.38,6220.0
2021-03-12 12:20:00,254.44,255.39,253.99,255.39,47675.0,254.44,255.39,253.99,255.39,47675.0
2021-03-12 12:30:00,255.82,256.24,255.2,255.38,5348.0,255.82,256.24,255.2,255.38,5348.0
2021-03-12 12:40:00,255.46,255.73,255.01,255.28,10643.0,255.46,255.73,255.01,255.28,10643.0
2021-03-12 12:50:00,255.01,255.44,254.64,255.03,5316.0,255.01,255.44,254.64,255.03,5316.0
2021-03-12 13:00:00,255.04,255.79,254.83,255.34,5605.0,255.04,255.79,254.83,255.34,5605.0
2021-03-12 13:10:00,255.66,255.89,255.38,255.52,6107.0,255.66,255.89,255.38,255.52,6107.0
2021-03-12 13:20:00,255.71,256.72,255.47,256.6,6892.0,255.71,256.72,255.47,256.6,6892.0
2021-03-12 13:30:00,256.65,256.89,256.11,256.28,4395.0,256.65,256.89,256.11,256.28,4395.0
2021-03-12 13:40:00,256.25,257.15,256.14,256.32,6151.0,256.25,257.15,256.14,256.32,6151.0
2021-03-12 13:50:00,256.14,256.39,255.95,256.09,3924.0,256.14,256.39,255.95,256.09,3924.0
2021-03-12 14:00:00,256.16,256.16,255.39,256.0,4951.0,256.16,256.16,255.39,256.0,4951.0
2021-03-12 14:10:00,255.79,256.17,255.48,255.86,4453.0,255.79,256.17,255.48,255.86,4453.0
2021-03-12 14:20:00,255.89,255.97,255.45,255.97,3318.0,255.89,255.97,255.45,255.97,3318.0
2021-03-12 14:30:00,255.99,256.27,255.84,256.06,3014.0,255.99,256.27,255.84,256.06,3014.0
2021-03-12 14:40:00,255.98,256.81,255.98,256.66,4541.0,255.98,256.81,255.98,256.66,4541.0
2021-03-12 14:50:00,256.47,257.28,256.47,256.69,4558.0,256.47,257.28,256.47,256.69,4558.0
2021-03-12 15:00:00,256.77,256.81,256.18,256.51,7795.0,256.77,256.81,256.18,256.51,7795.0
2021-03-12 15:10:00,256.42,256.82,256.11,256.81,3505.0,256.42,256.82,256.11,256.81,3505.0
2021-03-12 15:20:00,256.84,257.28,256.75,257.17,7969.0,256.84,257.28,256.75,257.17,7969.0
2021-03-12 15:30:00,257.04,257.79,257.03,257.78,9994.0,257.04,257.79,257.03,257.78,9994.0
2021-03-12 15:40:00,257.97,258.09,257.35,257.59,15255.0,257.97,258.09,257.35,257.59,15255.0
2021-03-12 15:50:00,257.8,258.54,257.33,257.78,52284.0,257.8,258.54,257.33,257.78,52284.0
2021-03-15 09:30:00,260.16,260.19,256.1,257.63,20311.0,260.16,260.19,256.1,257.63,20311.0
2021-03-15 09:40:00,257.02,257.87,255.66,257.52,3581.0,257.02,257.87,255.66,257.52,3581.0
2021-03-15 09:50:00,257.4,257.63,256.09,256.98,16961.0,257.4,257.63,256.09,256.98,16961.0
2021-03-15 10:00:00,256.82,259.4,256.82,258.9,8479.0,256.82,259.4,256.82,258.9,8479.0
2021-03-15 10:10:00,259.36,260.63,259.36,260.03,6878.0,259.36,260.63,259.36,260.03,6878.0
2021-03-15 10:20:00,260.07,260.08,257.09,257.51,11752.0,260.07,260.08,257.09,257.51,11752.0
2021-03-15 10:30:00,257.52,258.13,257.2,257.86,4337.0,257.52,258.13,257.2,257.86,4337.0
2021-03-15 10:40:00,257.61,259.59,257.15,259.59,4399.0,257.61,259.59,257.15,259.59,4399.0
2021-03-15 10:50:00,259.65,260.13,259.27,260.05,4992.0,259.65,260.13,259.27,260.05,4992.0
2021-03-15 11:00:00,260.2,260.66,259.78,259.78,2667.0,260.2,260.66,259.78,259.78,2667.0
2021-03-15 11:10:00,260.25,260.54,259.78,260.37,4292.0,260.25,260.54,259.78,260.37,4292.0
2021-03-15 11:20:00,260.15,260.15,258.16,258.5,4286.0,260.15,260.15,258.16,258.5,4286.0
2021-03-15 11:30:00,258.75,258.8,258.0,258.5,4367.0,258.75,258.8,258.0,258.5,4367.0
2021-03-15 11:40:00,258.43,259.55,258.34,259.34,11283.0,258.43,259.55,258.34,259.34,11283.0
2021-03-15 11:50:00,258.99,260.06,258.96,259.7,2000.0,258.99,260.06,258.96,259.7,2000.0
2021-03-15 12:00:00,259.65,260.81,259.58,260.61,2165.0,259.65,260.81,259.58,260.61,2165.0
2021-03-15 12:10:00,260.59,261.79,260.59,260.97,4407.0,260.59,261.79,260.59,260.97,4407.0
2021-03-15 12:20:00,260.89,261.98,260.88,261.69,11026.0,260.89,261.98,260.88,261.69,11026.0
2021-03-15 12:30:00,261.82,262.05,261.13,261.3,4858.0,261.82,262.05,261.13,261.3,4858.0
2021-03-15 12:40:00,261.31,261.64,260.69,261.35,4319.0,261.31,261.64,260.69,261.35,4319.0
2021-03-15 12:50:00,261.33,261.62,261.02,261.6,1798.0,261.33,261.62,261.02,261.6,1798.0
2021-03-15 13:00:00,261.75,261.89,261.45,261.45,4236.0,261.75,261.89,261.45,261.45,4236.0
2021-03-15 13:10:00,261.47,261.68,261.18,261.36,6345.0,261.47,261.68,261.18,261.36,6345.0
2021-03-15 13:20:00,261.44,261.85,261.23,261.57,6522.0,261.44,261.85,261.23,261.57,6522.0
2021-03-15 13:30:00,261.51,262.08,261.35,261.62,7231.0,261.51,262.08,261.35,261.62,7231.0
2021-03-15 13:40:00,261.83,262.56,261.7,262.5,3658.0,261.83,262.56,261.7,262.5,3658.0
2021-03-15 13:50:00,262.56,262.56,261.75,262.1,3939.0,262.56,262.56,261.75,262.1,3939.0
2021-03-15 14:00:00,262.12,262.77,262.06,262.38,2474.0,262.12,262.77,262.06,262.38,2474.0
2021-03-15 14:10:00,262.36,262.51,261.34,261.34,4241.0,262.36,262.51,261.34,261.34,4241.0
2021-03-15 14:20:00,261.15,261.53,261.15,261.26,4434.0,261.15,261.53,261.15,261.26,4434.0
2021-03-15 14:30:00,261.32,261.39,261.02,261.11,4426.0,261.32,261.39,261.02,261.11,4426.0
2021-03-15 14:40:00,261.03,261.4,260.63,261.39,4096.0,261.03,261.4,260.63,261.39,4096.0
2021-03-15 14:50:00,261.09,261.22,260.81,261.13,4579.0,261.09,261.22,260.81,261.13,4579.0
2021-03-15 15:00:00,261.02,261.15,260.3,260.65,3271.0,261.02,261.15,260.3,260.65,3271.0
2021-03-15 15:10:00,260.85,261.11,260.59,260.9,5525.0,260.85,261.11,260.59,260.9,5525.0
2021-03-15 15:20:00,261.06,261.06,260.43,260.94,4231.0,261.06,261.06,260.43,260.94,4231.0
2021-03-15 15:30:00,260.73,260.96,260.5,260.86,6550.0,260.73,260.96,260.5,260.86,6550.0
2021-03-15 15:40:00,261.0,261.13,260.67,260.81,11335.0,261.0,261.13,260.67,260.81,11335.0
2021-03-15 15:50:00,260.93,261.87,260.5,261.54,46779.0,260.93,261.87,260.5,261.54,46779.0
2021-03-16 09:30:00,264.12,266.8,263.77,265.7,23233.0,264.12,266.8,263.77,265.7,23233.0
2021-03-16 09:40:00,265.74,267.88,265.61,267.65,15538.0,265.74,267.88,265.61,267.65,15538.0
2021-03-16 09:50:00,267.12,267.17,265.35,266.62,11214.0,267.12,267.17,265.35,266.62,11214.0
2021-03-16 10:00:00,267.06,268.0,266.41,267.65,10821.0,267.06,268.0,266.41,267.65,10821.0
2021-03-16 10:10:00,267.7,267.88,266.39,267.06,9751.0,267.7,267.88,266.39,267.06,9751.0
2021-03-16 10:20:00,267.26,267.78,266.04,266.07,22783.0,267.26,267.78,266.04,266.07,22783.0
2021-03-16 10:30:00,266.53,266.57,266.01,266.27,3861.0,266.53,266.57,266.01,266.27,3861.0
2021-03-16 10:40:00,266.1,266.72,265.85,266.47,7158.0,266.1,266.72,265.85,266.47,7158.0
2021-03-16 10:50:00,266.49,266.92,266.17,266.17,7059.0,266.49,266.92,266.17,266.17,7059.0
2021-03-16 11:00:00,265.69,266.04,264.64,264.65,5610.0,265.69,266.04,264.64,264.65,5610.0
2021-03-16 11:10:00,264.94,266.18,264.8,265.61,4019.0,264.94,266.18,264.8,265.61,4019.0
2021-03-16 11:20:00,265.67,266.59,265.66,266.25,4487.0,265.67,266.59,265.66,266.25,4487.0
2021-03-16 11:30:00,266.37,266.64,265.24,265.36,5835.0,266.37,266.64,265.24,265.36,5835.0
2021-03-16 11:40:00,265.39,265.62,264.83,264.86,5232.0,265.39,265.62,264.83,264.86,5232.0
2021-03-16 11:50:00,264.9,265.02,264.0,264.12,4282.0,264.9,265.02,264.0,264.12,4282.0
2021-03-16 12:00:00,263.99,264.24,263.41,263.53,9493.0,263.99,264.24,263.41,263.53,9493.0
2021-03-16 12:10:00,263.64,263.77,262.51,262.83,11086.0,263.64,263.77,262.51,262.83,11086.0
2021-03-16 12:20:00,263.09,263.09,261.98,262.48,8057.0,263.09,263.09,261.98,262.48,8057.0
2021-03-16 12:30:00,262.37,263.34,262.33,263.16,6867.0,262.37,263.34,262.33,263.16,6867.0
2021-03-16 12:40:00,263.2,263.74,263.08,263.49,5112.0,263.2,263.74,263.08,263.49,5112.0
2021-03-16 12:50:00,263.4,263.53,262.9,263.53,2654.0,263.4,263.53,262.9,263.53,2654.0
2021-03-16 13:00:00,263.54,264.49,263.54,264.48,6050.0,263.54,264.49,263.54,264.48,6050.0
2021-03-16 13:10:00,264.5,265.11,264.44,264.8,7218.0,264.5,265.11,264.44,264.8,7218.0
2021-03-16 13:20:00,264.71,264.85,264.49,264.54,2814.0,264.71,264.85,264.49,264.54,2814.0
2021-03-16 13:30:00,264.18,264.4,263.25,263.31,2858.0,264.18,264.4,263.25,263.31,2858.0
2021-03-16 13:40:00,263.35,263.38,263.03,263.38,4143.0,263.35,263.38,263.03,263.38,4143.0
2021-03-16 13:50:00,263.35,263.35,262.57,262.94,4151.0,263.35,263.35,262.57,262.94,4151.0
2021-03-16 14:00:00,262.92,263.33,262.18,262.19,2399.0,262.92,263.33,262.18,262.19,2399.0
2021-03-16 14:10:00,262.28,262.89,262.28,262.7,3131.0,262.28,262.89,262.28,262.7,3131.0
2021-03-16 14:20:00,262.35,262.56,260.38,260.83,8888.0,262.35,262.56,260.38,260.83,8888.0
2021-03-16 14:30:00,260.74,261.35,259.92,259.99,9649.0,260.74,261.35,259.92,259.99,9649.0
2021-03-16 14:40:00,260.29,260.4,259.23,260.1,14242.0,260.29,260.4,259.23,260.1,14242.0
2021-03-16 14:50:00,260.33,261.31,260.24,261.19,6185.0,260.33,261.31,260.24,261.19,6185.0
2021-03-16 15:00:00,260.78,261.74,260.29,261.3,3640.0,260.78,261.74,260.29,261.3,3640.0
2021-03-16 15:10:00,261.31,261.87,261.31,261.61,5597.0,261.31,261.87,261.31,261.61,5597.0
2021-03-16 15:20:00,261.89,262.42,261.05,261.4,8479.0,261.89,262.42,261.05,261.4,8479.0
2021-03-16 15:30:00,261.61,262.27,261.31,261.94,17715.0,261.61,262.27,261.31,261.94,17715.0
2021-03-16 15:40:00,261.87,262.48,261.26,261.27,16092.0,261.87,262.48,261.26,261.27,16092.0
2021-03-16 15:50:00,261.68,262.01,260.96,261.01,36385.0,261.68,262.01,260.96,261.01,36385.0
2021-03-17 09:30:00,257.95,258.01,253.67,254.26,17983.0,257.95,258.01,253.67,254.26,17983.0
2021-03-17 09:40:00,254.04,256.07,253.37,256.06,12877.0,254.04,256.07,253.37,256.06,12877.0
2021-03-17 09:50:00,255.73,256.84,254.97,256.84,16706.0,255.73,256.84,254.97,256.84,16706.0
2021-03-17 10:00:00,257.03,258.06,256.69,257.76,17627.0,257.03,258.06,256.69,257.76,17627.0
2021-03-17 10:10:00,257.44,258.72,257.44,258.72,11267.0,257.44,258.72,257.44,258.72,11267.0
2021-03-17 10:20:00,258.74,258.85,257.7,257.95,4081.0,258.74,258.85,257.7,257.95,4081.0
2021-03-17 10:30:00,257.65,258.8,257.12,258.6,13649.0,257.65,258.8,257.12,258.6,13649.0
2021-03-17 10:40:00,258.19,258.27,256.89,257.08,4645.0,258.19,258.27,256.89,257.08,4645.0
2021-03-17 10:50:00,257.06,257.74,256.61,257.46,4714.0,257.06,257.74,256.61,257.46,4714.0
2021-03-17 11:00:00,257.48,257.48,255.85,256.29,4157.0,257.48,257.48,255.85,256.29,4157.0
2021-03-17 11:10:00,256.0,257.01,255.82,256.94,9770.0,256.0,257.01,255.82,256.94,9770.0
2021-03-17 11:20:00,256.97,257.48,256.3,256.57,9451.0,256.97,257.48,256.3,256.57,9451.0
2021-03-17 11:30:00,256.33,256.65,255.21,255.21,4757.0,256.33,256.65,255.21,255.21,4757.0
2021-03-17 11:40:00,255.33,255.91,255.0,255.75,2290.0,255.33,255.91,255.0,255.75,2290.0
2021-03-17 11:50:00,255.71,256.2,255.26,255.26,5514.0,255.71,256.2,255.26,255.26,5514.0
2021-03-17 12:00:00,255.17,255.27,254.25,254.35,5664.0,255.17,255.27,254.25,254.35,5664.0
2021-03-17 12:10:00,254.45,255.58,254.26,255.3,10081.0,254.45,255.58,254.26,255.3,10081.0
2021-03-17 12:20:00,255.44,256.13,255.24,255.67,10891.0,255.44,256.13,255.24,255.67,10891.0
2021-03-17 12:30:00,255.79,255.79,255.24,255.68,3761.0,255.79,255.79,255.24,255.68,3761.0
2021-03-17 12:40:00,255.9,256.25,255.11,255.35,7225.0,255.9,256.25,255.11,255.35,7225.0
2021-03-17 12:50:00,255.58,255.97,254.87,254.97,4343.0,255.58,255.97,254.87,254.97,4343.0
2021-03-17 13:00:00,254.97,255.27,254.37,255.13,8892.0,254.97,255.27,254.37,255.13,8892.0
2021-03-17 13:10:00,255.13,256.06,254.73,256.06,7107.0,255.13,256.06,254.73,256.06,7107.0
2021-03-17 13:20:00,255.98,256.56,255.86,256.36,7042.0,255.98,256.56,255.86,256.36,7042.0
2021-03-17 13:30:00,256.38,256.9,256.11,256.74,8000.0,256.38,256.9,256.11,256.74,8000.0
2021-03-17 13:40:00,256.73,257.0,255.97,256.25,3002.0,256.73,257.0,255.97,256.25,3002.0
2021-03-17 13:50:00,255.9,255.9,255.52,255.79,2348.0,255.9,255.9,255.52,255.79,2348.0
2021-03-17 14:00:00,256.03,258.5,256.02,256.76,17414.0,256.03,258.5,256.02,256.76,17414.0
2021-03-17 14:10:00,257.08,258.26,256.59,257.17,33259.0,257.08,258.26,256.59,257.17,33259.0
2021-03-17 14:20:00,257.1,258.34,256.91,257.04,8866.0,257.1,258.34,256.91,257.04,8866.0
2021-03-17 14:30:00,257.49,259.29,256.38,259.29,8111.0,257.49,259.29,256.38,259.29,8111.0
2021-03-17 14:40:00,259.13,261.45,258.78,260.93,10496.0,259.13,261.45,258.78,260.93,10496.0
2021-03-17 14:50:00,260.52,261.09,259.89,260.94,17722.0,260.52,261.09,259.89,260.94,17722.0
2021-03-17 15:00:00,261.25,262.09,260.0,261.63,17284.0,261.25,262.09,260.0,261.63,17284.0
2021-03-17 15:10:00,261.74,261.79,261.01,261.22,8918.0,261.74,261.79,261.01,261.22,8918.0
2021-03-17 15:20:00,261.14,261.28,260.65,261.15,6540.0,261.14,261.28,260.65,261.15,6540.0
2021-03-17 15:30:00,260.9,261.23,259.75,259.75,8202.0,260.9,261.23,259.75,259.75,8202.0
2021-03-17 15:40:00,259.78,260.17,259.04,259.26,7396.0,259.78,260.17,259.04,259.26,7396.0
2021-03-17 15:50:00,259.29,259.68,258.44,259.68,32121.0,259.29,259.68,258.44,259.68,32121.0
2021-03-18 09:30:00,255.6,255.9,253.38,254.62,23697.0,255.6,255.9,253.38,254.62,23697.0
2021-03-18 09:40:00,254.01,255.2,253.46,254.87,23656.0,254.01,255.2,253.46,254.87,23656.0
2021-03-18 09:50:00,254.82,257.93,254.63,257.46,22439.0,254.82,257.93,254.63,257.46,22439.0
2021-03-18 10:00:00,257.25,257.71,255.13,255.65,14285.0,257.25,257.71,255.13,255.65,14285.0
2021-03-18 10:10:00,255.51,255.51,254.0,254.32,15817.0,255.51,255.51,254.0,254.32,15817.0
2021-03-18 10:20:00,254.08,254.82,253.63,254.67,36265.0,254.08,254.82,253.63,254.67,36265.0
2021-03-18 10:30:00,254.52,254.89,253.07,254.8,43629.0,254.52,254.89,253.07,254.8,43629.0
2021-03-18 10:40:00,254.91,255.05,253.44,253.45,9227.0,254.91,255.05,253.44,253.45,9227.0
2021-03-18 10:50:00,253.39,254.79,253.08,254.52,10566.0,253.39,254.79,253.08,254.52,10566.0
2021-03-18 11:00:00,254.66,255.11,254.58,254.77,4338.0,254.66,255.11,254.58,254.77,4338.0
2021-03-18 11:10:00,254.94,255.45,254.34,255.44,7929.0,254.94,255.45,254.34,255.44,7929.0
2021-03-18 11:20:00,255.47,257.0,255.47,257.0,7000.0,255.47,257.0,255.47,257.0,7000.0
2021-03-18 11:30:00,256.9,258.26,256.41,258.14,13926.0,256.9,258.26,256.41,258.14,13926.0
2021-03-18 11:40:00,258.15,258.57,257.95,257.95,8707.0,258.15,258.57,257.95,257.95,8707.0
2021-03-18 11:50:00,257.81,257.82,256.36,256.83,4442.0,257.81,257.82,256.36,256.83,4442.0
2021-03-18 12:00:00,256.57,257.86,256.43,257.6,11190.0,256.57,257.86,256.43,257.6,11190.0
2021-03-18 12:10:00,257.57,258.38,257.55,257.71,4408.0,257.57,258.38,257.55,257.71,4408.0
2021-03-18 12:20:00,257.59,257.99,257.2,257.27,4847.0,257.59,257.99,257.2,257.27,4847.0
2021-03-18 12:30:00,257.09,257.47,256.61,256.78,2879.0,257.09,257.47,256.61,256.78,2879.0
2021-03-18 12:40:00,256.67,256.97,256.28,256.96,4196.0,256.67,256.97,256.28,256.96,4196.0
2021-03-18 12:50:00,256.65,256.7,255.55,255.57,6341.0,256.65,256.7,255.55,255.57,6341.0
2021-03-18 13:00:00,255.87,256.77,255.72,256.41,13924.0,255.87,256.77,255.72,256.41,13924.0
2021-03-18 13:10:00,256.4,257.14,256.15,257.14,3728.0,256.4,257.14,256.15,257.14,3728.0
2021-03-18 13:20:00,256.97,257.39,256.94,257.25,3583.0,256.97,257.39,256.94,257.25,3583.0
2021-03-18 13:30:00,257.28,257.3,256.46,257.12,4379.0,257.28,257.3,256.46,257.12,4379.0
2021-03-18 13:40:00,257.02,257.39,256.98,257.34,3682.0,257.02,257.39,256.98,257.34,3682.0
2021-03-18 13:50:00,257.28,257.9,257.28,257.9,4581.0,257.28,257.9,257.28,257.9,4581.0
2021-03-18 14:00:00,257.71,257.71,256.87,256.99,6697.0,257.71,257.71,256.87,256.99,6697.0
2021-03-18 14:10:00,256.89,257.02,255.88,256.05,5346.0,256.89,257.02,255.88,256.05,5346.0
2021-03-18 14:20:00,256.07,256.32,255.21,255.21,20272.0,256.07,256.32,255.21,255.21,20272.0
2021-03-18 14:30:00,255.27,255.66,254.62,254.72,9565.0,255.27,255.66,254.62,254.72,9565.0
2021-03-18 14:40:00,254.54,254.6,253.91,254.45,11140.0,254.54,254.6,253.91,254.45,11140.0
2021-03-18 14:50:00,254.57,254.63,253.95,253.95,7486.0,254.57,254.63,253.95,253.95,7486.0
2021-03-18 15:00:00,254.19,254.62,253.76,254.27,11458.0,254.19,254.62,253.76,254.27,11458.0
2021-03-18 15:10:00,254.48,254.79,253.81,254.01,7502.0,254.48,254.79,253.81,254.01,7502.0
2021-03-18 15:20:00,254.26,254.47,253.81,254.47,8523.0,254.26,254.47,253.81,254.47,8523.0
2021-03-18 15:30:00,254.49,254.64,253.98,254.09,9358.0,254.49,254.64,253.98,254.09,9358.0
2021-03-18 15:40:00,254.12,254.19,252.99,253.08,25553.0,254.12,254.19,252.99,253.08,25553.0
2021-03-18 15:50:00,253.05,253.53,252.86,253.46,50944.0,253.05,253.53,252.86,253.46,50944.0
2021-03-19 09:30:00,253.74,258.48,253.18,257.31,18589.0,253.74,258.48,253.18,257.31,18589.0
2021-03-19 09:40:00,257.26,257.26,255.05,255.55,21621.0,257.26,257.26,255.05,255.55,21621.0
2021-03-19 09:50:00,255.24,255.48,254.3,255.22,12675.0,255.24,255.48,254.3,255.22,12675.0
2021-03-19 10:00:00,254.83,254.83,252.33,253.45,5126.0,254.83,254.83,252.33,253.45,5126.0
2021-03-19 10:10:00,253.72,255.06,253.08,254.87,6140.0,253.72,255.06,253.08,254.87,6140.0
2021-03-19 10:20:00,254.92,256.67,254.91,256.43,5649.0,254.92,256.67,254.91,256.43,5649.0
2021-03-19 10:30:00,256.3,256.97,255.47,256.97,6453.0,256.3,256.97,255.47,256.97,6453.0
2021-03-19 10:40:00,257.08,258.09,256.96,257.99,5624.0,257.08,258.09,256.96,257.99,5624.0
2021-03-19 10:50:00,257.3,258.58,256.84,258.58,11908.0,257.3,258.58,256.84,258.58,11908.0
2021-03-19 11:00:00,258.4,258.59,257.76,257.76,4724.0,258.4,258.59,257.76,257.76,4724.0
2021-03-19 11:10:00,257.38,258.03,257.27,257.73,5231.0,257.38,258.03,257.27,257.73,5231.0
2021-03-19 11:20:00,257.78,258.58,257.24,258.38,16512.0,257.78,258.58,257.24,258.38,16512.0
2021-03-19 11:30:00,258.57,258.98,258.16,258.64,8958.0,258.57,258.98,258.16,258.64,8958.0
2021-03-19 11:40:00,258.47,259.17,258.42,258.93,12732.0,258.47,259.17,258.42,258.93,12732.0
2021-03-19 11:50:00,258.92,259.56,258.63,259.23,7390.0,258.92,259.56,258.63,259.23,7390.0
2021-03-19 12:00:00,259.24,259.45,258.99,259.11,7000.0,259.24,259.45,258.99,259.11,7000.0
2021-03-19 12:10:00,259.22,259.41,258.8,259.15,10354.0,259.22,259.41,258.8,259.15,10354.0
2021-03-19 12:20:00,259.26,259.58,258.8,259.1,10149.0,259.26,259.58,258.8,259.1,10149.0
2021-03-19 12:30:00,259.08,259.59,258.97,258.97,14665.0,259.08,259.59,258.97,258.97,14665.0
2021-03-19 12:40:00,258.94,259.58,258.89,259.5,6185.0,258.94,259.58,258.89,259.5,6185.0
2021-03-19 12:50:00,259.5,259.92,259.33,259.43,4853.0,259.5,259.92,259.33,259.43,4853.0
2021-03-19 13:00:00,259.45,259.45,258.8,259.03,11747.0,259.45,259.45,258.8,259.03,11747.0
2021-03-19 13:10:00,258.9,259.37,258.9,259.1,8049.0,258.9,259.37,258.9,259.1,8049.0
2021-03-19 13:20:00,259.22,259.69,259.07,259.6,6382.0,259.22,259.69,259.07,259.6,6382.0
2021-03-19 13:30:00,259.6,259.93,259.31,259.87,5773.0,259.6,259.93,259.31,259.87,5773.0
2021-03-19 13:40:00,259.85,259.95,259.37,259.46,8820.0,259.85,259.95,259.37,259.46,8820.0
2021-03-19 13:50:00,259.45,259.84,258.89,259.01,11535.0,259.45,259.84,258.89,259.01,11535.0
2021-03-19 14:00:00,259.11,259.25,258.66,258.72,7908.0,259.11,259.25,258.66,258.72,7908.0
2021-03-19 14:10:00,258.83,259.62,258.36,258.48,25846.0,258.83,259.62,258.36,258.48,25846.0
2021-03-19 14:20:00,258.41,259.56,258.27,259.56,22831.0,258.41,259.56,258.27,259.56,22831.0
2021-03-19 14:30:00,259.87,260.62,259.72,260.0,13517.0,259.87,260.62,259.72,260.0,13517.0
2021-03-19 14:40:00,260.0,260.52,259.87,260.37,13185.0,260.0,260.52,259.87,260.37,13185.0
2021-03-19 14:50:00,260.24,260.87,259.77,260.63,10001.0,260.24,260.87,259.77,260.63,10001.0
2021-03-19 15:00:00,260.8,260.88,259.93,260.35,11891.0,260.8,260.88,259.93,260.35,11891.0
2021-03-19 15:10:00,260.22,260.66,259.63,259.73,9285.0,260.22,260.66,259.63,259.73,9285.0
2021-03-19 15:20:00,259.75,259.91,258.95,259.45,17394.0,259.75,259.91,258.95,259.45,17394.0
2021-03-19 15:30:00,259.28,260.19,259.19,259.83,22510.0,259.28,260.19,259.19,259.83,22510.0
2021-03-19 15:40:00,259.91,260.3,259.59,260.04,25912.0,259.91,260.3,259.59,260.04,25912.0
2021-03-19 15:50:00,259.94,260.77,259.68,260.32,137650.0,259.94,260.77,259.68,260.32,137650.0
2021-03-22 09:30:00,259.89,264.64,259.89,264.44,24369.0,259.89,264.64,259.89,264.44,24369.0
2021-03-22 09:40:00,264.44,264.62,262.25,262.7,7672.0,264.44,264.62,262.25,262.7,7672.0
2021-03-22 09:50:00,262.93,264.04,262.48,263.48,9056.0,262.93,264.04,262.48,263.48,9056.0
2021-03-22 10:00:00,263.74,264.14,262.44,262.72,9341.0,263.74,264.14,262.44,262.72,9341.0
2021-03-22 10:10:00,262.95,264.15,262.53,263.72,25545.0,262.95,264.15,262.53,263.72,25545.0
2021-03-22 10:20:00,264.21,265.79,264.07,265.55,8723.0,264.21,265.79,264.07,265.55,8723.0
2021-03-22 10:30:00,265.43,265.43,264.01,265.3,5067.0,265.43,265.43,264.01,265.3,5067.0
2021-03-22 10:40:00,265.16,266.67,264.9,266.67,8207.0,265.16,266.67,264.9,266.67,8207.0
2021-03-22 10:50:00,266.42,267.32,266.27,267.16,17424.0,266.42,267.32,266.27,267.16,17424.0
2021-03-22 11:00:00,267.55,267.56,266.4,266.4,8247.0,267.55,267.56,266.4,266.4,8247.0
2021-03-22 11:10:00,266.55,266.93,266.28,266.87,11532.0,266.55,266.93,266.28,266.87,11532.0
2021-03-22 11:20:00,266.91,267.92,266.67,266.7,15262.0,266.91,267.92,266.67,266.7,15262.0
2021-03-22 11:30:00,266.94,267.7,265.73,265.83,29097.0,266.94,267.7,265.73,265.83,29097.0
2021-03-22 11:40:00,266.0,266.22,264.91,265.99,12100.0,266.0,266.22,264.91,265.99,12100.0
2021-03-22 11:50:00,265.85,266.3,265.57,265.58,13683.0,265.85,266.3,265.57,265.58,13683.0
2021-03-22 12:00:00,265.87,266.58,265.57,266.49,5403.0,265.87,266.58,265.57,266.49,5403.0
2021-03-22 12:10:00,266.89,267.34,266.63,266.93,10164.0,266.89,267.34,266.63,266.93,10164.0
2021-03-22 12:20:00,266.98,267.57,266.97,267.57,5029.0,266.98,267.57,266.97,267.57,5029.0
2021-03-22 12:30:00,267.47,267.84,267.09,267.37,6520.0,267.47,267.84,267.09,267.37,6520.0
2021-03-22 12:40:00,267.21,268.14,267.21,267.87,6965.0,267.21,268.14,267.21,267.87,6965.0
2021-03-22 12:50:00,267.87,268.79,267.7,268.49,20546.0,267.87,268.79,267.7,268.49,20546.0
2021-03-22 13:00:00,268.49,268.49,266.99,267.17,8100.0,268.49,268.49,266.99,267.17,8100.0
2021-03-22 13:10:00,267.14,267.31,266.33,266.45,18129.0,267.14,267.31,266.33,266.45,18129.0
2021-03-22 13:20:00,266.37,267.05,266.3,266.81,8175.0,266.37,267.05,266.3,266.81,8175.0
2021-03-22 13:30:00,266.81,267.36,266.52,266.62,9683.0,266.81,267.36,266.52,266.62,9683.0
2021-03-22 13:40:00,266.67,267.22,266.36,267.15,7871.0,266.67,267.22,266.36,267.15,7871.0
2021-03-22 13:50:00,267.15,268.31,267.06,268.27,8892.0,267.15,268.31,267.06,268.27,8892.0
2021-03-22 14:00:00,268.36,268.64,267.48,267.67,11614.0,268.36,268.64,267.48,267.67,11614.0
2021-03-22 14:10:00,267.51,268.05,267.51,267.78,5426.0,267.51,268.05,267.51,267.78,5426.0
2021-03-22 14:20:00,267.64,267.83,267.34,267.82,7185.0,267.64,267.83,267.34,267.82,7185.0
2021-03-22 14:30:00,267.95,268.3,267.8,268.15,20526.0,267.95,268.3,267.8,268.15,20526.0
2021-03-22 14:40:00,268.23,268.4,267.73,267.9,9816.0,268.23,268.4,267.73,267.9,9816.0
2021-03-22 14:50:00,267.93,269.61,267.79,269.54,17814.0,267.93,269.61,267.79,269.54,17814.0
2021-03-22 15:00:00,269.49,269.75,268.74,268.94,13696.0,269.49,269.75,268.74,268.94,13696.0
2021-03-22 15:10:00,268.94,268.94,267.33,267.35,20604.0,268.94,268.94,267.33,267.35,20604.0
2021-03-22 15:20:00,267.34,267.49,266.59,266.67,11731.0,267.34,267.49,266.59,266.67,11731.0
2021-03-22 15:30:00,266.74,267.8,266.71,266.72,12436.0,266.74,267.8,266.71,266.72,12436.0
2021-03-22 15:40:00,266.75,267.41,266.6,267.11,34676.0,266.75,267.41,266.6,267.11,34676.0
2021-03-22 15:50:00,266.93,267.6,266.8,267.27,75864.0,266.93,267.6,266.8,267.27,75864.0
2021-03-23 09:30:00,268.0,268.37,265.95,266.75,31715.0,268.0,268.37,265.95,266.75,31715.0
2021-03-23 09:40:00,266.9,267.84,264.25,264.99,20719.0,266.9,267.84,264.25,264.99,20719.0
2021-03-23 09:50:00,265.25,265.96,264.05,265.95,10304.0,265.25,265.96,264.05,265.95,10304.0
2021-03-23 10:00:00,265.75,266.48,265.09,266.48,4400.0,265.75,266.48,265.09,266.48,4400.0
2021-03-23 10:10:00,266.44,266.66,265.85,265.88,4226.0,266.44,266.66,265.85,265.88,4226.0
2021-03-23 10:20:00,265.44,267.05,265.28,266.29,5712.0,265.44,267.05,265.28,266.29,5712.0
2021-03-23 10:30:00,266.04,266.04,265.0,265.29,3652.0,266.04,266.04,265.0,265.29,3652.0
2021-03-23 10:40:00,264.99,265.92,264.97,265.9,3070.0,264.99,265.92,264.97,265.9,3070.0
2021-03-23 10:50:00,265.64,266.95,265.27,266.95,6593.0,265.64,266.95,265.27,266.95,6593.0
2021-03-23 11:00:00,267.0,267.53,266.01,267.24,6790.0,267.0,267.53,266.01,267.24,6790.0
2021-03-23 11:10:00,267.51,267.51,266.15,266.96,5023.0,267.51,267.51,266.15,266.96,5023.0
2021-03-23 11:20:00,266.69,266.96,266.18,266.37,5396.0,266.69,266.96,266.18,266.37,5396.0
2021-03-23 11:30:00,266.59,266.99,265.33,265.49,4313.0,266.59,266.99,265.33,265.49,4313.0
2021-03-23 11:40:00,265.44,265.8,265.02,265.37,6238.0,265.44,265.8,265.02,265.37,6238.0
2021-03-23 11:50:00,265.31,265.64,265.16,265.56,3261.0,265.31,265.64,265.16,265.56,3261.0
2021-03-23 12:00:00,265.51,265.81,264.53,265.46,4067.0,265.51,265.81,264.53,265.46,4067.0
2021-03-23 12:10:00,265.11,265.5,264.63,264.86,4579.0,265.11,265.5,264.63,264.86,4579.0
2021-03-23 12:20:00,264.89,265.44,264.63,264.7,6324.0,264.89,265.44,264.63,264.7,6324.0
2021-03-23 12:30:00,264.7,264.88,264.25,264.7,7180.0,264.7,264.88,264.25,264.7,7180.0
2021-03-23 12:40:00,264.18,264.64,263.87,264.38,4774.0,264.18,264.64,263.87,264.38,4774.0
2021-03-23 12:50:00,264.1,265.0,264.1,264.87,7561.0,264.1,265.0,264.1,264.87,7561.0
2021-03-23 13:00:00,264.98,265.45,264.7,265.45,8876.0,264.98,265.45,264.7,265.45,8876.0
2021-03-23 13:10:00,265.57,265.95,265.48,265.69,3516.0,265.57,265.95,265.48,265.69,3516.0
2021-03-23 13:20:00,265.77,265.79,264.08,264.68,11448.0,265.77,265.79,264.08,264.68,11448.0
2021-03-23 13:30:00,264.66,264.66,264.17,264.25,4673.0,264.66,264.66,264.17,264.25,4673.0
2021-03-23 13:40:00,264.37,264.38,263.95,264.18,4571.0,264.37,264.38,263.95,264.18,4571.0
2021-03-23 13:50:00,264.17,264.34,263.73,264.3,6587.0,264.17,264.34,263.73,264.3,6587.0
2021-03-23 14:00:00,264.21,265.41,264.0,265.41,11358.0,264.21,265.41,264.0,265.41,11358.0
2021-03-23 14:10:00,265.36,265.47,265.02,265.23,3904.0,265.36,265.47,265.02,265.23,3904.0
2021-03-23 14:20:00,265.45,266.0,265.16,265.61,7530.0,265.45,266.0,265.16,265.61,7530.0
2021-03-23 14:30:00,265.84,266.52,265.71,266.41,6554.0,265.84,266.52,265.71,266.41,6554.0
2021-03-23 14:40:00,266.51,267.04,266.15,266.99,10878.0,266.51,267.04,266.15,266.99,10878.0
2021-03-23 14:50:00,266.66,266.66,265.43,265.61,12719.0,266.66,266.66,265.43,265.61,12719.0
2021-03-23 15:00:00,265.31,267.01,265.17,266.57,12716.0,265.31,267.01,265.17,266.57,12716.0
2021-03-23 15:10:00,266.56,266.58,265.58,266.25,12394.0,266.56,266.58,265.58,266.25,12394.0
2021-03-23 15:20:00,266.05,266.08,264.88,265.56,36671.0,266.05,266.08,264.88,265.56,36671.0
2021-03-23 15:30:00,265.65,266.69,265.38,265.5,26722.0,265.65,266.69,265.38,265.5,26722.0
2021-03-23 15:40:00,265.43,265.78,264.69,264.74,34889.0,265.43,265.78,264.69,264.74,34889.0
2021-03-23 15:50:00,264.73,265.41,263.78,264.94,78804.0,264.73,265.41,263.78,264.94,78804.0
2021-03-24 09:30:00,267.3,267.3,261.3,261.6,17295.0,267.3,267.3,261.3,261.6,17295.0
2021-03-24 09:40:00,261.23,261.24,258.43,258.43,19704.0,261.23,261.24,258.43,258.43,19704.0
2021-03-24 09:50:00,258.42,259.66,257.93,257.94,14317.0,258.42,259.66,257.93,257.94,14317.0
2021-03-24 10:00:00,257.98,259.58,257.98,258.75,7333.0,257.98,259.58,257.98,258.75,7333.0
2021-03-24 10:10:00,258.51,258.51,255.79,256.35,15099.0,258.51,258.51,255.79,256.35,15099.0
2021-03-24 10:20:00,256.31,257.75,256.04,257.75,12827.0,256.31,257.75,256.04,257.75,12827.0
2021-03-24 10:30:00,257.37,258.35,256.94,256.94,38291.0,257.37,258.35,256.94,256.94,38291.0
2021-03-24 10:40:00,257.05,257.34,256.33,256.33,25693.0,257.05,257.34,256.33,256.33,25693.0
2021-03-24 10:50:00,256.45,258.86,256.45,258.69,19443.0,256.45,258.86,256.45,258.69,19443.0
2021-03-24 11:00:00,258.85,259.95,258.85,259.79,4414.0,258.85,259.95,258.85,259.79,4414.0
2021-03-24 11:10:00,259.88,260.04,259.22,259.22,10501.0,259.88,260.04,259.22,259.22,10501.0
2021-03-24 11:20:00,259.22,259.81,258.69,258.85,12755.0,259.22,259.81,258.69,258.85,12755.0
2021-03-24 11:30:00,258.76,258.78,256.81,257.29,18822.0,258.76,258.78,256.81,257.29,18822.0
2021-03-24 11:40:00,257.29,257.47,256.85,257.06,16609.0,257.29,257.47,256.85,257.06,16609.0
2021-03-24 11:50:00,256.95,257.2,255.87,255.97,21998.0,256.95,257.2,255.87,255.97,21998.0
2021-03-24 12:00:00,255.97,257.92,255.8,257.92,7454.0,255.97,257.92,255.8,257.92,7454.0
2021-03-24 12:10:00,257.47,258.14,257.25,257.67,5247.0,257.47,258.14,257.25,257.67,5247.0
2021-03-24 12:20:00,257.51,257.88,256.84,257.81,6508.0,257.51,257.88,256.84,257.81,6508.0
2021-03-24 12:30:00,257.95,258.04,257.33,257.97,5640.0,257.95,258.04,257.33,257.97,5640.0
2021-03-24 12:40:00,257.77,257.77,256.74,256.89,4746.0,257.77,257.77,256.74,256.89,4746.0
2021-03-24 12:50:00,256.53,256.79,255.98,256.15,10390.0,256.53,256.79,255.98,256.15,10390.0
2021-03-24 13:00:00,255.87,255.99,255.28,255.41,7906.0,255.87,255.99,255.28,255.41,7906.0
2021-03-24 13:10:00,255.4,255.54,254.66,255.51,9610.0,255.4,255.54,254.66,255.51,9610.0
2021-03-24 13:20:00,255.49,256.37,255.49,256.37,2810.0,255.49,256.37,255.49,256.37,2810.0
2021-03-24 13:30:00,256.24,256.41,256.06,256.21,4872.0,256.24,256.41,256.06,256.21,4872.0
2021-03-24 13:40:00,256.15,256.15,254.97,256.14,10440.0,256.15,256.15,254.97,256.14,10440.0
2021-03-24 13:50:00,256.38,256.75,256.14,256.69,4422.0,256.38,256.75,256.14,256.69,4422.0
2021-03-24 14:00:00,256.52,256.54,255.6,256.16,6500.0,256.52,256.54,255.6,256.16,6500.0
2021-03-24 14:10:00,256.25,256.25,255.88,256.02,5765.0,256.25,256.25,255.88,256.02,5765.0
2021-03-24 14:20:00,256.11,256.3,255.1,255.27,11695.0,256.11,256.3,255.1,255.27,11695.0
2021-03-24 14:30:00,255.09,255.56,254.58,255.54,56689.0,255.09,255.56,254.58,255.54,56689.0
2021-03-24 14:40:00,255.51,256.77,255.07,256.7,6412.0,255.51,256.77,255.07,256.7,6412.0
2021-03-24 14:50:00,256.65,257.0,255.17,255.17,10341.0,256.65,257.0,255.17,255.17,10341.0
2021-03-24 15:00:00,255.07,255.59,255.06,255.52,8320.0,255.07,255.59,255.06,255.52,8320.0
2021-03-24 15:10:00,255.52,255.52,254.68,255.32,15340.0,255.52,255.52,254.68,255.32,15340.0
2021-03-24 15:20:00,255.43,255.43,254.86,255.24,11357.0,255.43,255.43,254.86,255.24,11357.0
2021-03-24 15:30:00,255.22,255.23,254.41,254.64,18243.0,255.22,255.23,254.41,254.64,18243.0
2021-03-24 15:40:00,254.45,254.59,253.88,254.0,28803.0,254.45,254.59,253.88,254.0,28803.0
2021-03-24 15:50:00,253.96,254.68,253.96,254.54,73575.0,253.96,254.68,253.96,254.54,73575.0
2021-03-25 09:30:00,250.0,250.01,244.16,249.22,88198.0,250.0,250.01,244.16,249.22,88198.0
2021-03-25 09:40:00,249.5,250.12,247.38,249.17,28240.0,249.5,250.12,247.38,249.17,28240.0
2021-03-25 09:50:00,248.71,249.76,248.24,248.87,16396.0,248.71,249.76,248.24,248.87,16396.0
2021-03-25 10:00:00,248.67,250.79,248.29,250.52,10319.0,248.67,250.79,248.29,250.52,10319.0
2021-03-25 10:10:00,250.52,250.59,248.59,248.81,35853.0,250.52,250.59,248.59,248.81,35853.0
2021-03-25 10:20:00,248.97,249.71,247.17,247.43,27650.0,248.97,249.71,247.17,247.43,27650.0
2021-03-25 10:30:00,247.0,248.88,246.81,248.27,29773.0,247.0,248.88,246.81,248.27,29773.0
2021-03-25 10:40:00,248.35,248.55,246.16,246.17,11550.0,248.35,248.55,246.16,246.17,11550.0
2021-03-25 10:50:00,246.23,246.43,244.17,246.29,54122.0,246.23,246.43,244.17,246.29,54122.0
2021-03-25 11:00:00,246.59,247.75,245.75,245.78,20250.0,246.59,247.75,245.75,245.78,20250.0
2021-03-25 11:10:00,245.77,246.49,245.45,245.49,17050.0,245.77,246.49,245.45,245.49,17050.0
2021-03-25 11:20:00,245.5,246.1,244.79,245.81,16949.0,245.5,246.1,244.79,245.81,16949.0
2021-03-25 11:30:00,246.07,247.31,245.88,247.3,7300.0,246.07,247.31,245.88,247.3,7300.0
2021-03-25 11:40:00,247.08,247.09,245.36,245.54,11285.0,247.08,247.09,245.36,245.54,11285.0
2021-03-25 11:50:00,245.37,246.59,244.98,246.59,20242.0,245.37,246.59,244.98,246.59,20242.0
2021-03-25 12:00:00,247.03,248.95,247.03,248.68,10159.0,247.03,248.95,247.03,248.68,10159.0
2021-03-25 12:10:00,248.41,248.47,247.35,247.98,18704.0,248.41,248.47,247.35,247.98,18704.0
2021-03-25 12:20:00,248.24,248.36,247.34,247.39,28454.0,248.24,248.36,247.34,247.39,28454.0
2021-03-25 12:30:00,247.42,247.83,247.01,247.5,7815.0,247.42,247.83,247.01,247.5,7815.0
2021-03-25 12:40:00,247.52,248.45,247.52,248.45,15729.0,247.52,248.45,247.52,248.45,15729.0
2021-03-25 12:50:00,248.14,248.52,246.87,246.87,38451.0,248.14,248.52,246.87,246.87,38451.0
2021-03-25 13:00:00,246.81,247.05,246.47,246.94,5701.0,246.81,247.05,246.47,246.94,5701.0
2021-03-25 13:10:00,246.88,248.21,246.87,247.67,18562.0,246.88,248.21,246.87,247.67,18562.0
2021-03-25 13:20:00,247.66,247.66,246.84,246.96,7213.0,247.66,247.66,246.84,246.96,7213.0
2021-03-25 13:30:00,247.23,247.84,246.24,246.29,12556.0,247.23,247.84,246.24,246.29,12556.0
2021-03-25 13:40:00,246.29,246.74,245.35,245.48,9837.0,246.29,246.74,245.35,245.48,9837.0
2021-03-25 13:50:00,245.36,245.64,245.1,245.34,10618.0,245.36,245.64,245.1,245.34,10618.0
2021-03-25 14:00:00,245.18,245.23,244.7,244.92,12450.0,245.18,245.23,244.7,244.92,12450.0
2021-03-25 14:10:00,244.78,245.41,244.45,245.25,11740.0,244.78,245.41,244.45,245.25,11740.0
2021-03-25 14:20:00,245.25,245.65,244.98,245.58,22212.0,245.25,245.65,244.98,245.58,22212.0
2021-03-25 14:30:00,245.62,247.5,245.33,247.28,47348.0,245.62,247.5,245.33,247.28,47348.0
2021-03-25 14:40:00,247.34,247.68,246.73,247.3,19999.0,247.34,247.68,246.73,247.3,19999.0
2021-03-25 14:50:00,247.37,247.57,246.64,247.18,20462.0,247.37,247.57,246.64,247.18,20462.0
2021-03-25 15:00:00,247.44,248.52,247.34,247.9,20934.0,247.44,248.52,247.34,247.9,20934.0
2021-03-25 15:10:00,247.88,249.0,247.2,248.16,26441.0,247.88,249.0,247.2,248.16,26441.0
2021-03-25 15:20:00,248.12,248.43,247.61,247.92,5420.0,248.12,248.43,247.61,247.92,5420.0
2021-03-25 15:30:00,247.9,248.0,247.45,247.81,86585.0,247.9,248.0,247.45,247.81,86585.0
2021-03-25 15:40:00,247.88,249.27,247.82,249.27,18336.0,247.88,249.27,247.82,249.27,18336.0
2021-03-25 15:50:00,249.54,249.77,248.87,249.37,81348.0,249.54,249.77,248.87,249.37,81348.0
2021-03-26 09:30:00,250.0,251.47,248.47,251.47,13675.0,250.0,251.47,248.47,251.47,13675.0
2021-03-26 09:40:00,251.13,252.1,249.86,251.97,5567.0,251.13,252.1,249.86,251.97,5567.0
2021-03-26 09:50:00,252.14,252.14,250.65,251.17,19945.0,252.14,252.14,250.65,251.17,19945.0
2021-03-26 10:00:00,251.25,253.5,250.5,253.48,12255.0,251.25,253.5,250.5,253.48,12255.0
2021-03-26 10:10:00,253.49,253.52,250.32,250.33,9186.0,253.49,253.52,250.32,250.33,9186.0
2021-03-26 10:20:00,250.33,250.78,249.11,250.43,14423.0,250.33,250.78,249.11,250.43,14423.0
2021-03-26 10:30:00,250.46,252.38,250.22,252.38,10050.0,250.46,252.38,250.22,252.38,10050.0
2021-03-26 10:40:00,252.27,252.58,251.43,251.58,9358.0,252.27,252.58,251.43,251.58,9358.0
2021-03-26 10:50:00,251.92,252.06,250.42,250.43,13342.0,251.92,252.06,250.42,250.43,13342.0
2021-03-26 11:00:00,250.62,251.65,249.87,251.48,24258.0,250.62,251.65,249.87,251.48,24258.0
2021-03-26 11:10:00,251.64,251.64,250.33,250.91,5472.0,251.64,251.64,250.33,250.91,5472.0
2021-03-26 11:20:00,250.52,250.55,249.53,249.71,14701.0,250.52,250.55,249.53,249.71,14701.0
2021-03-26 11:30:00,249.95,251.54,249.7,251.52,10829.0,249.95,251.54,249.7,251.52,10829.0
2021-03-26 11:40:00,251.71,251.71,251.06,251.24,7863.0,251.71,251.71,251.06,251.24,7863.0
2021-03-26 11:50:00,251.31,251.56,251.02,251.25,4924.0,251.31,251.56,251.02,251.25,4924.0
2021-03-26 12:00:00,251.59,251.8,251.22,251.56,6850.0,251.59,251.8,251.22,251.56,6850.0
2021-03-26 12:10:00,251.69,252.47,251.62,252.47,4401.0,251.69,252.47,251.62,252.47,4401.0
2021-03-26 12:20:00,252.24,252.78,252.24,252.55,9797.0,252.24,252.78,252.24,252.55,9797.0
2021-03-26 12:30:00,252.39,252.57,252.28,252.43,6271.0,252.39,252.57,252.28,252.43,6271.0
2021-03-26 12:40:00,252.43,252.55,251.84,252.1,3560.0,252.43,252.55,251.84,252.1,3560.0
2021-03-26 12:50:00,252.04,252.08,251.07,251.23,10710.0,252.04,252.08,251.07,251.23,10710.0
2021-03-26 13:00:00,251.41,251.84,251.4,251.72,4845.0,251.41,251.84,251.4,251.72,4845.0
2021-03-26 13:10:00,251.87,252.38,251.87,252.38,3712.0,251.87,252.38,251.87,252.38,3712.0
2021-03-26 13:20:00,252.34,252.98,252.2,252.73,10793.0,252.34,252.98,252.2,252.73,10793.0
2021-03-26 13:30:00,252.97,252.97,251.97,251.99,4269.0,252.97,252.97,251.97,251.99,4269.0
2021-03-26 13:40:00,252.04,252.14,250.82,250.9,3458.0,252.04,252.14,250.82,250.9,3458.0
2021-03-26 13:50:00,251.19,251.42,250.63,250.75,7244.0,251.19,251.42,250.63,250.75,7244.0
2021-03-26 14:00:00,250.85,251.03,249.49,249.54,5514.0,250.85,251.03,249.49,249.54,5514.0
2021-03-26 14:10:00,249.39,249.82,249.22,249.24,9364.0,249.39,249.82,249.22,249.24,9364.0
2021-03-26 14:20:00,249.4,250.06,249.35,249.95,7724.0,249.4,250.06,249.35,249.95,7724.0
2021-03-26 14:30:00,249.89,249.95,249.2,249.7,9615.0,249.89,249.95,249.2,249.7,9615.0
2021-03-26 14:40:00,249.72,249.94,248.98,249.02,10955.0,249.72,249.94,248.98,249.02,10955.0
2021-03-26 14:50:00,248.96,251.02,248.95,251.02,10521.0,248.96,251.02,248.95,251.02,10521.0
2021-03-26 15:00:00,251.1,251.12,250.36,250.5,7508.0,251.1,251.12,250.36,250.5,7508.0
2021-03-26 15:10:00,250.61,251.54,250.61,251.38,5532.0,250.61,251.54,250.61,251.38,5532.0
2021-03-26 15:20:00,251.62,252.84,251.62,252.69,10564.0,251.62,252.84,251.62,252.69,10564.0
2021-03-26 15:30:00,252.8,253.34,252.62,253.33,16159.0,252.8,253.34,252.62,253.33,16159.0
2021-03-26 15:40:00,253.28,253.65,253.21,253.43,13301.0,253.28,253.65,253.21,253.43,13301.0
2021-03-26 15:50:00,253.36,254.65,252.99,254.4,39666.0,253.36,254.65,252.99,254.4,39666.0
2021-03-29 09:30:00,252.35,253.7,251.05,252.89,23898.0,252.35,253.7,251.05,252.89,23898.0
2021-03-29 09:40:00,253.26,253.49,251.38,252.47,7250.0,253.26,253.49,251.38,252.47,7250.0
2021-03-29 09:50:00,252.77,252.86,249.64,249.86,12288.0,252.77,252.86,249.64,249.86,12288.0
2021-03-29 10:00:00,249.43,250.85,249.43,250.2,26882.0,249.43,250.85,249.43,250.2,26882.0
2021-03-29 10:10:00,250.08,251.09,249.38,250.8,10459.0,250.08,251.09,249.38,250.8,10459.0
2021-03-29 10:20:00,250.79,250.97,249.0,249.06,9620.0,250.79,250.97,249.0,249.06,9620.0
2021-03-29 10:30:00,248.84,250.1,248.84,249.72,10546.0,248.84,250.1,248.84,249.72,10546.0
2021-03-29 10:40:00,249.62,250.07,249.18,249.25,8894.0,249.62,250.07,249.18,249.25,8894.0
2021-03-29 10:50:00,249.09,249.42,247.71,247.71,20418.0,249.09,249.42,247.71,247.71,20418.0
2021-03-29 11:00:00,247.79,248.27,247.11,247.85,14327.0,247.79,248.27,247.11,247.85,14327.0
2021-03-29 11:10:00,248.0,248.85,247.74,247.87,13474.0,248.0,248.85,247.74,247.87,13474.0
2021-03-29 11:20:00,248.19,248.61,247.57,248.58,12698.0,248.19,248.61,247.57,248.58,12698.0
2021-03-29 11:30:00,248.75,249.32,248.49,248.84,10896.0,248.75,249.32,248.49,248.84,10896.0
2021-03-29 11:40:00,248.82,249.51,248.68,249.18,7737.0,248.82,249.51,248.68,249.18,7737.0
2021-03-29 11:50:00,249.05,250.44,248.92,249.96,6925.0,249.05,250.44,248.92,249.96,6925.0
2021-03-29 12:00:00,250.01,250.01,248.17,248.3,29963.0,250.01,250.01,248.17,248.3,29963.0
2021-03-29 12:10:00,248.48,249.2,247.7,248.58,5818.0,248.48,249.2,247.7,248.58,5818.0
2021-03-29 12:20:00,248.58,249.49,248.45,249.3,22408.0,248.58,249.49,248.45,249.3,22408.0
2021-03-29 12:30:00,249.34,249.34,248.79,248.79,4841.0,249.34,249.34,248.79,248.79,4841.0
2021-03-29 12:40:00,248.83,250.13,248.83,249.76,8078.0,248.83,250.13,248.83,249.76,8078.0
2021-03-29 12:50:00,249.88,250.64,249.45,250.05,20190.0,249.88,250.64,249.45,250.05,20190.0
2021-03-29 13:00:00,250.2,250.68,250.02,250.51,21838.0,250.2,250.68,250.02,250.51,21838.0
2021-03-29 13:10:00,250.59,250.79,250.3,250.76,9185.0,250.59,250.79,250.3,250.76,9185.0
2021-03-29 13:20:00,250.85,251.34,250.51,250.51,7580.0,250.85,251.34,250.51,250.51,7580.0
2021-03-29 13:30:00,250.47,251.31,250.08,250.72,9441.0,250.47,251.31,250.08,250.72,9441.0
2021-03-29 13:40:00,250.57,251.14,250.25,250.93,8513.0,250.57,251.14,250.25,250.93,8513.0
2021-03-29 13:50:00,250.81,251.06,250.38,250.44,5643.0,250.81,251.06,250.38,250.44,5643.0
2021-03-29 14:00:00,250.48,250.66,249.15,249.46,10356.0,250.48,250.66,249.15,249.46,10356.0
2021-03-29 14:10:00,249.13,249.22,248.58,249.17,32325.0,249.13,249.22,248.58,249.17,32325.0
2021-03-29 14:20:00,249.02,249.77,248.89,249.77,12809.0,249.02,249.77,248.89,249.77,12809.0
2021-03-29 14:30:00,249.61,249.91,248.71,248.75,12182.0,249.61,249.91,248.71,248.75,12182.0
2021-03-29 14:40:00,248.95,249.81,248.64,249.56,11511.0,248.95,249.81,248.64,249.56,11511.0
2021-03-29 14:50:00,249.55,249.8,248.75,249.1,19718.0,249.55,249.8,248.75,249.1,19718.0
2021-03-29 15:00:00,249.89,250.23,249.54,249.7,11465.0,249.89,250.23,249.54,249.7,11465.0
2021-03-29 15:10:00,249.95,250.3,249.71,249.95,9403.0,249.95,250.3,249.71,249.95,9403.0
2021-03-29 15:20:00,249.96,250.2,249.5,250.1,6848.0,249.96,250.2,249.5,250.1,6848.0
2021-03-29 15:30:00,250.06,250.48,249.97,250.31,12722.0,250.06,250.48,249.97,250.31,12722.0
2021-03-29 15:40:00,250.32,250.45,249.75,250.01,19270.0,250.32,250.45,249.75,250.01,19270.0
2021-03-29 15:50:00,250.11,250.29,249.51,249.58,47625.0,250.11,250.29,249.51,249.58,47625.0
2021-03-30 09:30:00,249.58,249.58,246.42,248.25,16652.0,249.58,249.58,246.42,248.25,16652.0
2021-03-30 09:40:00,248.26,248.5,245.92,246.17,10207.0,248.26,248.5,245.92,246.17,10207.0
2021-03-30 09:50:00,246.33,247.68,245.8,247.31,26545.0,246.33,247.68,245.8,247.31,26545.0
2021-03-30 10:00:00,247.25,247.25,245.74,247.16,12630.0,247.25,247.25,245.74,247.16,12630.0
2021-03-30 10:10:00,247.0,248.26,246.87,247.25,13403.0,247.0,248.26,246.87,247.25,13403.0
2021-03-30 10:20:00,246.99,247.24,246.01,246.62,12390.0,246.99,247.24,246.01,246.62,12390.0
2021-03-30 10:30:00,246.52,247.72,246.5,247.29,6877.0,246.52,247.72,246.5,247.29,6877.0
2021-03-30 10:40:00,247.21,248.67,247.02,248.41,11129.0,247.21,248.67,247.02,248.41,11129.0
2021-03-30 10:50:00,248.63,249.63,248.63,249.63,4140.0,248.63,249.63,248.63,249.63,4140.0
2021-03-30 11:00:00,249.64,250.95,249.44,250.22,26251.0,249.64,250.95,249.44,250.22,26251.0
2021-03-30 11:10:00,250.06,250.26,249.38,249.69,3799.0,250.06,250.26,249.38,249.69,3799.0
2021-03-30 11:20:00,249.55,249.55,248.32,248.52,11535.0,249.55,249.55,248.32,248.52,11535.0
2021-03-30 11:30:00,248.59,249.32,248.59,249.23,5408.0,248.59,249.32,248.59,249.23,5408.0
2021-03-30 11:40:00,249.28,249.44,247.56,247.61,15192.0,249.28,249.44,247.56,247.61,15192.0
2021-03-30 11:50:00,247.58,247.86,247.05,247.46,6488.0,247.58,247.86,247.05,247.46,6488.0
2021-03-30 12:00:00,247.39,249.05,247.34,249.05,7844.0,247.39,249.05,247.34,249.05,7844.0
2021-03-30 12:10:00,248.76,248.86,248.19,248.19,3670.0,248.76,248.86,248.19,248.19,3670.0
2021-03-30 12:20:00,248.33,249.01,248.33,248.74,5163.0,248.33,249.01,248.33,248.74,5163.0
2021-03-30 12:30:00,248.93,249.21,248.49,248.83,9237.0,248.93,249.21,248.49,248.83,9237.0
2021-03-30 12:40:00,248.66,248.72,248.33,248.52,10950.0,248.66,248.72,248.33,248.52,10950.0
2021-03-30 12:50:00,248.52,248.7,248.1,248.28,3189.0,248.52,248.7,248.1,248.28,3189.0
2021-03-30 13:00:00,248.22,248.48,248.03,248.27,5574.0,248.22,248.48,248.03,248.27,5574.0
2021-03-30 13:10:00,248.3,249.51,248.09,249.51,7940.0,248.3,249.51,248.09,249.51,7940.0
2021-03-30 13:20:00,249.72,249.85,249.39,249.63,6040.0,249.72,249.85,249.39,249.63,6040.0
2021-03-30 13:30:00,249.76,249.76,247.52,248.22,15834.0,249.76,249.76,247.52,248.22,15834.0
2021-03-30 13:40:00,248.53,248.53,247.2,247.4,6316.0,248.53,248.53,247.2,247.4,6316.0
2021-03-30 13:50:00,247.51,247.74,246.74,247.0,9706.0,247.51,247.74,246.74,247.0,9706.0
2021-03-30 14:00:00,247.12,247.99,246.7,247.9,4420.0,247.12,247.99,246.7,247.9,4420.0
2021-03-30 14:10:00,247.85,248.81,247.57,248.37,4415.0,247.85,248.81,247.57,248.37,4415.0
2021-03-30 14:20:00,248.24,248.36,247.75,248.19,7976.0,248.24,248.36,247.75,248.19,7976.0
2021-03-30 14:30:00,248.3,248.86,248.3,248.34,5043.0,248.3,248.86,248.3,248.34,5043.0
2021-03-30 14:40:00,248.4,248.6,248.12,248.46,6664.0,248.4,248.6,248.12,248.46,6664.0
2021-03-30 14:50:00,248.5,249.0,248.36,248.55,3519.0,248.5,249.0,248.36,248.55,3519.0
2021-03-30 15:00:00,248.57,249.04,248.54,248.82,9562.0,248.57,249.04,248.54,248.82,9562.0
2021-03-30 15:10:00,248.5,248.68,248.36,248.42,7483.0,248.5,248.68,248.36,248.42,7483.0
2021-03-30 15:20:00,248.5,249.0,248.3,248.99,5040.0,248.5,249.0,248.3,248.99,5040.0
2021-03-30 15:30:00,249.16,250.17,249.16,250.12,7397.0,249.16,250.17,249.16,250.12,7397.0
2021-03-30 15:40:00,250.19,250.61,249.94,250.2,10371.0,250.19,250.61,249.94,250.2,10371.0
2021-03-30 15:50:00,250.09,250.33,249.22,249.46,53832.0,250.09,250.33,249.22,249.46,53832.0
2021-03-31 09:30:00,255.37,257.76,254.67,255.19,22786.0,255.37,257.76,254.67,255.19,22786.0
2021-03-31 09:40:00,255.23,257.49,255.23,257.09,8760.0,255.23,257.49,255.23,257.09,8760.0
2021-03-31 09:50:00,257.3,257.78,255.48,256.53,12289.0,257.3,257.78,255.48,256.53,12289.0
2021-03-31 10:00:00,256.71,257.01,255.87,256.91,5852.0,256.71,257.01,255.87,256.91,5852.0
2021-03-31 10:10:00,257.1,258.7,256.69,258.29,9298.0,257.1,258.7,256.69,258.29,9298.0
2021-03-31 10:20:00,258.54,259.03,257.51,257.51,9552.0,258.54,259.03,257.51,257.51,9552.0
2021-03-31 10:30:00,257.54,257.77,256.88,257.45,5871.0,257.54,257.77,256.88,257.45,5871.0
2021-03-31 10:40:00,258.0,258.5,257.86,258.46,4482.0,258.0,258.5,257.86,258.46,4482.0
2021-03-31 10:50:00,258.42,258.71,257.62,257.64,8075.0,258.42,258.71,257.62,257.64,8075.0
2021-03-31 11:00:00,258.1,258.1,256.74,256.94,5692.0,258.1,258.1,256.74,256.94,5692.0
2021-03-31 11:10:00,256.94,257.75,256.4,256.91,5003.0,256.94,257.75,256.4,256.91,5003.0
2021-03-31 11:20:00,256.85,257.55,256.62,257.38,7155.0,256.85,257.55,256.62,257.38,7155.0
2021-03-31 11:30:00,257.55,258.02,257.14,257.63,7056.0,257.55,258.02,257.14,257.63,7056.0
2021-03-31 11:40:00,257.44,257.72,257.13,257.5,4555.0,257.44,257.72,257.13,257.5,4555.0
2021-03-31 11:50:00,257.59,258.26,257.54,258.07,6151.0,257.59,258.26,257.54,258.07,6151.0
2021-03-31 12:00:00,258.15,258.86,258.15,258.75,8772.0,258.15,258.86,258.15,258.75,8772.0
2021-03-31 12:10:00,258.42,259.3,258.22,258.86,7973.0,258.42,259.3,258.22,258.86,7973.0
2021-03-31 12:20:00,258.68,259.56,258.68,259.33,5108.0,258.68,259.56,258.68,259.33,5108.0
2021-03-31 12:30:00,259.38,260.5,259.38,260.5,13468.0,259.38,260.5,259.38,260.5,13468.0
2021-03-31 12:40:00,260.21,260.52,260.21,260.32,8646.0,260.21,260.52,260.21,260.32,8646.0
2021-03-31 12:50:00,260.39,260.53,260.1,260.31,10741.0,260.39,260.53,260.1,260.31,10741.0
2021-03-31 13:00:00,260.24,260.25,259.87,260.0,11301.0,260.24,260.25,259.87,260.0,11301.0
2021-03-31 13:10:00,260.03,260.66,259.98,260.65,5295.0,260.03,260.66,259.98,260.65,5295.0
2021-03-31 13:20:00,260.45,261.0,260.43,260.86,4802.0,260.45,261.0,260.43,260.86,4802.0
2021-03-31 13:30:00,260.94,261.1,260.64,260.64,15695.0,260.94,261.1,260.64,260.64,15695.0
2021-03-31 13:40:00,260.62,260.89,259.68,259.74,17778.0,260.62,260.89,259.68,259.74,17778.0
2021-03-31 13:50:00,259.66,260.19,259.52,259.85,11053.0,259.66,260.19,259.52,259.85,11053.0
2021-03-31 14:00:00,260.03,260.24,259.75,259.93,12146.0,260.03,260.24,259.75,259.93,12146.0
2021-03-31 14:10:00,259.98,260.79,259.86,260.52,15573.0,259.98,260.79,259.86,260.52,15573.0
2021-03-31 14:20:00,260.61,260.67,260.12,260.34,15184.0,260.61,260.67,260.12,260.34,15184.0
2021-03-31 14:30:00,260.47,260.98,260.47,260.92,7937.0,260.47,260.98,260.47,260.92,7937.0
2021-03-31 14:40:00,260.73,261.1,260.48,261.04,16640.0,260.73,261.1,260.48,261.04,16640.0
2021-03-31 14:50:00,261.04,262.0,261.04,261.67,12381.0,261.04,262.0,261.04,261.67,12381.0
2021-03-31 15:00:00,261.9,262.39,261.41,261.98,29575.0,261.9,262.39,261.41,261.98,29575.0
2021-03-31 15:10:00,262.06,262.24,261.86,262.0,18422.0,262.06,262.24,261.86,262.0,18422.0
2021-03-31 15:20:00,261.97,262.33,261.84,261.94,28346.0,261.97,262.33,261.84,261.94,28346.0
2021-03-31 15:30:00,262.01,262.96,261.74,262.75,46401.0,262.01,262.96,261.74,262.75,46401.0
2021-03-31 15:40:00,262.86,263.19,262.45,262.91,49106.0,262.86,263.19,262.45,262.91,49106.0
2021-03-31 15:50:00,262.94,263.03,261.14,261.39,132086.0,262.94,263.03,261.14,261.39,132086.0
2021-04-01 09:30:00,265.54,269.48,264.9,269.42,40853.0,265.54,269.48,264.9,269.42,40853.0
2021-04-01 09:40:00,269.46,271.77,268.66,271.59,27277.0,269.46,271.77,268.66,271.59,27277.0
2021-04-01 09:50:00,271.35,271.89,269.98,270.78,30464.0,271.35,271.89,269.98,270.78,30464.0
2021-04-01 10:00:00,270.09,270.62,268.88,270.62,31094.0,270.09,270.62,268.88,270.62,31094.0
2021-04-01 10:10:00,270.55,271.55,269.56,271.01,6069.0,270.55,271.55,269.56,271.01,6069.0
2021-04-01 10:20:00,270.73,270.75,269.34,269.34,5428.0,270.73,270.75,269.34,269.34,5428.0
2021-04-01 10:30:00,269.74,269.75,268.82,268.82,6070.0,269.74,269.75,268.82,268.82,6070.0
2021-04-01 10:40:00,269.12,270.1,269.0,269.34,3901.0,269.12,270.1,269.0,269.34,3901.0
2021-04-01 10:50:00,269.58,269.82,268.53,269.13,14808.0,269.58,269.82,268.53,269.13,14808.0
2021-04-01 11:00:00,269.15,269.34,267.64,267.93,9214.0,269.15,269.34,267.64,267.93,9214.0
2021-04-01 11:10:00,267.9,268.07,265.5,265.78,32328.0,267.9,268.07,265.5,265.78,32328.0
2021-04-01 11:20:00,265.79,266.74,265.75,266.54,9313.0,265.79,266.74,265.75,266.54,9313.0
2021-04-01 11:30:00,266.78,267.28,266.66,266.84,7975.0,266.78,267.28,266.66,266.84,7975.0
2021-04-01 11:40:00,267.12,267.45,265.97,267.2,10985.0,267.12,267.45,265.97,267.2,10985.0
2021-04-01 11:50:00,267.31,268.99,266.95,268.41,20470.0,267.31,268.99,266.95,268.41,20470.0
2021-04-01 12:00:00,268.13,268.83,268.08,268.27,5337.0,268.13,268.83,268.08,268.27,5337.0
2021-04-01 12:10:00,268.14,268.18,267.0,267.43,5736.0,268.14,268.18,267.0,267.43,5736.0
2021-04-01 12:20:00,267.28,267.46,266.79,267.46,3881.0,267.28,267.46,266.79,267.46,3881.0
2021-04-01 12:30:00,267.56,267.94,266.88,267.0,4334.0,267.56,267.94,266.88,267.0,4334.0
2021-04-01 12:40:00,266.94,267.35,266.73,266.79,3112.0,266.94,267.35,266.73,266.79,3112.0
2021-04-01 12:50:00,266.7,267.46,266.7,267.46,9167.0,266.7,267.46,266.7,267.46,9167.0
2021-04-01 13:00:00,267.46,267.46,266.5,266.51,8365.0,267.46,267.46,266.5,266.51,8365.0
2021-04-01 13:10:00,266.37,267.09,266.28,266.99,9115.0,266.37,267.09,266.28,266.99,9115.0
2021-04-01 13:20:00,267.02,267.41,265.86,265.86,3313.0,267.02,267.41,265.86,265.86,3313.0
2021-04-01 13:30:00,266.11,267.78,266.09,267.69,10848.0,266.11,267.78,266.09,267.69,10848.0
2021-04-01 13:40:00,267.69,268.2,267.33,267.33,5843.0,267.69,268.2,267.33,267.33,5843.0
2021-04-01 13:50:00,267.44,268.15,267.33,267.53,6775.0,267.44,268.15,267.33,267.53,6775.0
2021-04-01 14:00:00,267.61,268.0,267.44,267.64,4400.0,267.61,268.0,267.44,267.64,4400.0
2021-04-01 14:10:00,267.77,268.47,267.59,267.91,13989.0,267.77,268.47,267.59,267.91,13989.0
2021-04-01 14:20:00,268.15,268.15,267.45,267.73,4378.0,268.15,268.15,267.45,267.73,4378.0
2021-04-01 14:30:00,267.55,267.73,267.08,267.38,5444.0,267.55,267.73,267.08,267.38,5444.0
2021-04-01 14:40:00,267.5,267.95,267.25,267.37,9813.0,267.5,267.95,267.25,267.37,9813.0
2021-04-01 14:50:00,267.49,267.79,267.21,267.22,5382.0,267.49,267.79,267.21,267.22,5382.0
2021-04-01 15:00:00,267.15,267.43,266.69,267.15,9715.0,267.15,267.43,266.69,267.15,9715.0
2021-04-01 15:10:00,267.22,267.22,266.61,266.81,10582.0,267.22,267.22,266.61,266.81,10582.0
2021-04-01 15:20:00,266.85,266.85,265.78,266.2,13866.0,266.85,266.85,265.78,266.2,13866.0
2021-04-01 15:30:00,266.35,266.79,265.9,266.3,21433.0,266.35,266.79,265.9,266.3,21433.0
2021-04-01 15:40:00,266.36,267.5,266.22,267.32,42784.0,266.36,267.5,266.22,267.32,42784.0
2021-04-01 15:50:00,267.34,267.85,267.08,267.77,89231.0,267.34,267.85,267.08,267.77,89231.0
2021-04-05 09:30:00,265.98,268.0,263.2,266.12,92849.0,265.98,268.0,263.2,266.12,92849.0
2021-04-05 09:40:00,266.08,267.63,265.66,266.94,16164.0,266.08,267.63,265.66,266.94,16164.0
2021-04-05 09:50:00,266.99,267.21,263.48,263.52,16011.0,266.99,267.21,263.48,263.52,16011.0
2021-04-05 10:00:00,263.93,264.45,262.82,263.86,18218.0,263.93,264.45,262.82,263.86,18218.0
2021-04-05 10:10:00,264.35,264.71,263.9,264.34,8970.0,264.35,264.71,263.9,264.34,8970.0
2021-04-05 10:20:00,264.48,264.93,264.0,264.0,5688.0,264.48,264.93,264.0,264.0,5688.0
2021-04-05 10:30:00,264.01,264.83,263.93,264.29,4953.0,264.01,264.83,263.93,264.29,4953.0
2021-04-05 10:40:00,264.42,264.74,264.02,264.58,10624.0,264.42,264.74,264.02,264.58,10624.0
2021-04-05 10:50:00,264.71,265.05,264.5,264.72,3842.0,264.71,265.05,264.5,264.72,3842.0
2021-04-05 11:00:00,264.87,264.87,264.35,264.64,5792.0,264.87,264.87,264.35,264.64,5792.0
2021-04-05 11:10:00,264.86,265.05,263.87,263.98,7066.0,264.86,265.05,263.87,263.98,7066.0
2021-04-05 11:20:00,264.09,264.16,263.75,263.98,2265.0,264.09,264.16,263.75,263.98,2265.0
2021-04-05 11:30:00,263.92,264.08,263.58,263.8,8356.0,263.92,264.08,263.58,263.8,8356.0
2021-04-05 11:40:00,263.62,263.94,263.42,263.78,4901.0,263.62,263.94,263.42,263.78,4901.0
2021-04-05 11:50:00,263.78,264.22,263.67,264.22,4603.0,263.78,264.22,263.67,264.22,4603.0
2021-04-05 12:00:00,264.12,264.38,263.86,263.99,2085.0,264.12,264.38,263.86,263.99,2085.0
2021-04-05 12:10:00,264.15,264.3,263.75,264.0,4180.0,264.15,264.3,263.75,264.0,4180.0
2021-04-05 12:20:00,264.0,264.32,263.55,264.1,8166.0,264.0,264.32,263.55,264.1,8166.0
2021-04-05 12:30:00,263.74,263.89,263.62,263.78,7535.0,263.74,263.89,263.62,263.78,7535.0
2021-04-05 12:40:00,263.85,264.01,263.43,263.97,6358.0,263.85,264.01,263.43,263.97,6358.0
2021-04-05 12:50:00,264.04,264.2,263.4,263.72,7934.0,264.04,264.2,263.4,263.72,7934.0
2021-04-05 13:00:00,263.73,263.73,263.3,263.5,10955.0,263.73,263.73,263.3,263.5,10955.0
2021-04-05 13:10:00,263.5,264.77,263.5,264.57,8796.0,263.5,264.77,263.5,264.57,8796.0
2021-04-05 13:20:00,264.5,264.72,263.97,264.14,10224.0,264.5,264.72,263.97,264.14,10224.0
2021-04-05 13:30:00,264.27,264.65,264.1,264.26,8482.0,264.27,264.65,264.1,264.26,8482.0
2021-04-05 13:40:00,264.23,264.72,263.88,264.61,9149.0,264.23,264.72,263.88,264.61,9149.0
2021-04-05 13:50:00,264.69,264.73,264.09,264.19,10502.0,264.69,264.73,264.09,264.19,10502.0
2021-04-05 14:00:00,264.3,264.35,263.45,264.07,19649.0,264.3,264.35,263.45,264.07,19649.0
2021-04-05 14:10:00,264.15,264.15,263.44,263.51,20288.0,264.15,264.15,263.44,263.51,20288.0
2021-04-05 14:20:00,263.53,263.61,262.99,263.05,17770.0,263.53,263.61,262.99,263.05,17770.0
2021-04-05 14:30:00,263.03,263.32,262.61,262.77,27289.0,263.03,263.32,262.61,262.77,27289.0
2021-04-05 14:40:00,262.81,263.07,262.55,262.71,19989.0,262.81,263.07,262.55,262.71,19989.0
2021-04-05 14:50:00,262.57,262.85,262.31,262.76,17265.0,262.57,262.85,262.31,262.76,17265.0
2021-04-05 15:00:00,262.87,263.79,262.45,263.79,25234.0,262.87,263.79,262.45,263.79,25234.0
2021-04-05 15:10:00,263.79,264.46,263.75,264.46,8289.0,263.79,264.46,263.75,264.46,8289.0
2021-04-05 15:20:00,264.43,264.76,264.14,264.54,13958.0,264.43,264.76,264.14,264.54,13958.0
2021-04-05 15:30:00,264.43,264.43,262.95,263.08,16390.0,264.43,264.43,262.95,263.08,16390.0
2021-04-05 15:40:00,262.95,263.03,262.33,262.59,36968.0,262.95,263.03,262.33,262.59,36968.0
2021-04-05 15:50:00,262.53,263.85,262.24,263.57,129679.0,262.53,263.85,262.24,263.57,129679.0
2021-04-06 09:30:00,265.45,265.45,260.51,262.04,73235.0,265.45,265.45,260.51,262.04,73235.0
2021-04-06 09:40:00,261.66,262.81,261.26,261.85,29866.0,261.66,262.81,261.26,261.85,29866.0
2021-04-06 09:50:00,261.74,262.97,261.51,262.67,65146.0,261.74,262.97,261.51,262.67,65146.0
2021-04-06 10:00:00,262.93,264.0,262.63,262.63,23251.0,262.93,264.0,262.63,262.63,23251.0
2021-04-06 10:10:00,262.61,263.26,262.2,262.27,53488.0,262.61,263.26,262.2,262.27,53488.0
2021-04-06 10:20:00,262.21,263.0,262.12,262.3,48971.0,262.21,263.0,262.12,262.3,48971.0
2021-04-06 10:30:00,262.45,263.2,262.13,262.76,36971.0,262.45,263.2,262.13,262.76,36971.0
2021-04-06 10:40:00,262.86,263.91,262.73,263.35,47935.0,262.86,263.91,262.73,263.35,47935.0
2021-04-06 10:50:00,263.31,263.41,263.0,263.02,23596.0,263.31,263.41,263.0,263.02,23596.0
2021-04-06 11:00:00,263.26,263.3,262.4,262.95,17200.0,263.26,263.3,262.4,262.95,17200.0
2021-04-06 11:10:00,262.96,266.53,262.96,265.43,34316.0,262.96,266.53,262.96,265.43,34316.0
2021-04-06 11:20:00,266.02,266.22,264.71,264.98,35549.0,266.02,266.22,264.71,264.98,35549.0
2021-04-06 11:30:00,265.0,265.21,264.51,264.65,60660.0,265.0,265.21,264.51,264.65,60660.0
2021-04-06 11:40:00,264.65,266.47,264.39,265.85,19981.0,264.65,266.47,264.39,265.85,19981.0
2021-04-06 11:50:00,265.66,266.18,265.55,265.84,24732.0,265.66,266.18,265.55,265.84,24732.0
2021-04-06 12:00:00,265.67,266.85,265.39,266.82,19290.0,265.67,266.85,265.39,266.82,19290.0
2021-04-06 12:10:00,266.8,266.98,266.12,266.25,6539.0,266.8,266.98,266.12,266.25,6539.0
2021-04-06 12:20:00,266.35,266.62,265.74,265.74,15147.0,266.35,266.62,265.74,265.74,15147.0
2021-04-06 12:30:00,265.72,265.96,265.48,265.64,17216.0,265.72,265.96,265.48,265.64,17216.0
2021-04-06 12:40:00,265.65,266.01,265.38,265.71,17431.0,265.65,266.01,265.38,265.71,17431.0
2021-04-06 12:50:00,265.72,266.58,265.53,266.57,4957.0,265.72,266.58,265.53,266.57,4957.0
2021-04-06 13:00:00,266.5,267.0,266.11,266.32,5924.0,266.5,267.0,266.11,266.32,5924.0
2021-04-06 13:10:00,266.26,266.38,266.03,266.08,7008.0,266.26,266.38,266.03,266.08,7008.0
2021-04-06 13:20:00,265.99,266.4,265.97,266.21,4889.0,265.99,266.4,265.97,266.21,4889.0
2021-04-06 13:30:00,266.29,266.89,266.06,266.24,11455.0,266.29,266.89,266.06,266.24,11455.0
2021-04-06 13:40:00,266.42,266.42,266.04,266.29,11804.0,266.42,266.42,266.04,266.29,11804.0
2021-04-06 13:50:00,266.25,266.74,266.21,266.6,14328.0,266.25,266.74,266.21,266.6,14328.0
2021-04-06 14:00:00,266.59,266.85,266.41,266.78,7603.0,266.59,266.85,266.41,266.78,7603.0
2021-04-06 14:10:00,266.76,267.35,266.54,266.66,5520.0,266.76,267.35,266.54,266.66,5520.0
2021-04-06 14:20:00,266.49,266.61,266.2,266.37,5628.0,266.49,266.61,266.2,266.37,5628.0
2021-04-06 14:30:00,266.31,266.37,265.05,265.58,21213.0,266.31,266.37,265.05,265.58,21213.0
2021-04-06 14:40:00,265.51,265.84,265.29,265.72,6670.0,265.51,265.84,265.29,265.72,6670.0
2021-04-06 14:50:00,265.66,265.97,265.38,265.78,9710.0,265.66,265.97,265.38,265.78,9710.0
2021-04-06 15:00:00,265.86,265.92,264.63,264.66,9279.0,265.86,265.92,264.63,264.66,9279.0
2021-04-06 15:10:00,264.86,265.67,264.86,265.39,11869.0,264.86,265.67,264.86,265.39,11869.0
2021-04-06 15:20:00,265.38,266.02,265.1,265.6,9522.0,265.38,266.02,265.1,265.6,9522.0
2021-04-06 15:30:00,265.79,265.84,265.08,265.08,10248.0,265.79,265.84,265.08,265.08,10248.0
2021-04-06 15:40:00,265.09,265.34,264.71,265.06,19879.0,265.09,265.34,264.71,265.06,19879.0
2021-04-06 15:50:00,265.03,265.61,264.77,265.61,27494.0,265.03,265.61,264.77,265.61,27494.0
2021-04-07 09:30:00,265.34,265.34,261.0,261.0,14025.0,265.34,265.34,261.0,261.0,14025.0
2021-04-07 09:40:00,261.02,262.68,261.02,261.96,5318.0,261.02,262.68,261.02,261.96,5318.0
2021-04-07 09:50:00,262.23,262.68,261.52,261.88,8223.0,262.23,262.68,261.52,261.88,8223.0
2021-04-07 10:00:00,261.99,263.15,261.63,262.43,24842.0,261.99,263.15,261.63,262.43,24842.0
2021-04-07 10:10:00,262.3,262.84,261.99,262.25,14646.0,262.3,262.84,261.99,262.25,14646.0
2021-04-07 10:20:00,262.24,263.45,262.07,263.44,32719.0,262.24,263.45,262.07,263.44,32719.0
2021-04-07 10:30:00,263.32,263.32,262.0,262.31,6946.0,263.32,263.32,262.0,262.31,6946.0
2021-04-07 10:40:00,262.44,262.59,261.29,261.42,4419.0,262.44,262.59,261.29,261.42,4419.0
2021-04-07 10:50:00,261.46,261.46,260.81,261.29,6205.0,261.46,261.46,260.81,261.29,6205.0
2021-04-07 11:00:00,261.45,261.76,261.24,261.43,6351.0,261.45,261.76,261.24,261.43,6351.0
2021-04-07 11:10:00,261.54,261.61,260.77,260.82,8611.0,261.54,261.61,260.77,260.82,8611.0
2021-04-07 11:20:00,260.94,261.15,259.71,259.87,6845.0,260.94,261.15,259.71,259.87,6845.0
2021-04-07 11:30:00,259.79,260.14,259.31,259.5,7362.0,259.79,260.14,259.31,259.5,7362.0
2021-04-07 11:40:00,259.37,260.16,259.15,259.47,8828.0,259.37,260.16,259.15,259.47,8828.0
2021-04-07 11:50:00,259.61,260.16,259.5,260.14,26666.0,259.61,260.16,259.5,260.14,26666.0
2021-04-07 12:00:00,260.17,260.17,259.26,259.49,20621.0,260.17,260.17,259.26,259.49,20621.0
2021-04-07 12:10:00,259.5,259.73,258.41,258.81,17848.0,259.5,259.73,258.41,258.81,17848.0
2021-04-07 12:20:00,258.69,259.3,258.42,258.8,9383.0,258.69,259.3,258.42,258.8,9383.0
2021-04-07 12:30:00,259.05,259.63,258.97,259.05,26309.0,259.05,259.63,258.97,259.05,26309.0
2021-04-07 12:40:00,259.13,259.16,258.56,258.82,3492.0,259.13,259.16,258.56,258.82,3492.0
2021-04-07 12:50:00,258.91,259.12,258.58,258.58,4047.0,258.91,259.12,258.58,258.58,4047.0
2021-04-07 13:00:00,258.65,258.96,258.27,258.51,5151.0,258.65,258.96,258.27,258.51,5151.0
2021-04-07 13:10:00,258.53,258.53,257.75,258.38,8775.0,258.53,258.53,257.75,258.38,8775.0
2021-04-07 13:20:00,258.38,258.61,258.18,258.61,5383.0,258.38,258.61,258.18,258.61,5383.0
2021-04-07 13:30:00,258.58,259.33,258.57,259.14,6124.0,258.58,259.33,258.57,259.14,6124.0
2021-04-07 13:40:00,259.04,259.2,258.81,259.04,5888.0,259.04,259.2,258.81,259.04,5888.0
2021-04-07 13:50:00,258.95,259.21,258.83,259.03,6561.0,258.95,259.21,258.83,259.03,6561.0
2021-04-07 14:00:00,259.03,259.52,258.96,259.42,29517.0,259.03,259.52,258.96,259.42,29517.0
2021-04-07 14:10:00,259.63,259.87,259.32,259.49,27464.0,259.63,259.87,259.32,259.49,27464.0
2021-04-07 14:20:00,259.59,259.83,258.77,258.86,20119.0,259.59,259.83,258.77,258.86,20119.0
2021-04-07 14:30:00,259.05,259.29,258.79,258.79,6531.0,259.05,259.29,258.79,258.79,6531.0
2021-04-07 14:40:00,259.06,259.18,258.53,259.1,8279.0,259.06,259.18,258.53,259.1,8279.0
2021-04-07 14:50:00,259.11,259.23,258.49,258.75,7290.0,259.11,259.23,258.49,258.75,7290.0
2021-04-07 15:00:00,258.94,260.06,258.94,259.51,11205.0,258.94,260.06,258.94,259.51,11205.0
2021-04-07 15:10:00,259.39,259.6,259.01,259.18,11455.0,259.39,259.6,259.01,259.18,11455.0
2021-04-07 15:20:00,259.13,259.64,259.03,259.47,10334.0,259.13,259.64,259.03,259.47,10334.0
2021-04-07 15:30:00,259.45,260.41,259.36,260.3,9561.0,259.45,260.41,259.36,260.3,9561.0
2021-04-07 15:40:00,260.37,261.02,260.33,260.96,20507.0,260.37,261.02,260.33,260.96,20507.0
2021-04-07 15:50:00,260.84,260.98,260.17,260.2,41755.0,260.84,260.98,260.17,260.2,41755.0
2021-04-08 09:30:00,265.18,268.49,265.02,268.48,80146.0,265.18,268.49,265.02,268.48,80146.0
2021-04-08 09:40:00,268.65,269.0,266.45,266.56,8762.0,268.65,269.0,266.45,266.56,8762.0
2021-04-08 09:50:00,266.6,268.02,265.86,265.94,18424.0,266.6,268.02,265.86,265.94,18424.0
2021-04-08 10:00:00,265.93,266.12,264.15,264.15,8052.0,265.93,266.12,264.15,264.15,8052.0
2021-04-08 10:10:00,264.17,264.52,263.29,263.29,5819.0,264.17,264.52,263.29,263.29,5819.0
2021-04-08 10:20:00,263.48,264.92,263.12,263.77,6706.0,263.48,264.92,263.12,263.77,6706.0
2021-04-08 10:30:00,264.11,264.47,263.52,263.8,5995.0,264.11,264.47,263.52,263.8,5995.0
2021-04-08 10:40:00,263.86,264.33,263.6,263.86,5790.0,263.86,264.33,263.6,263.86,5790.0
2021-04-08 10:50:00,263.75,265.05,263.48,265.05,5940.0,263.75,265.05,263.48,265.05,5940.0
2021-04-08 11:00:00,265.05,265.16,264.75,265.02,6942.0,265.05,265.16,264.75,265.02,6942.0
2021-04-08 11:10:00,264.94,265.74,264.93,265.17,4971.0,264.94,265.74,264.93,265.17,4971.0
2021-04-08 11:20:00,265.28,266.46,265.16,266.35,7547.0,265.28,266.46,265.16,266.35,7547.0
2021-04-08 11:30:00,266.36,266.36,265.44,265.59,4766.0,266.36,266.36,265.44,265.59,4766.0
2021-04-08 11:40:00,265.69,266.09,265.62,266.07,5836.0,265.69,266.09,265.62,266.07,5836.0
2021-04-08 11:50:00,266.29,266.58,265.46,265.77,8717.0,266.29,266.58,265.46,265.77,8717.0
2021-04-08 12:00:00,265.65,265.88,265.64,265.82,3900.0,265.65,265.88,265.64,265.82,3900.0
2021-04-08 12:10:00,265.73,266.08,264.98,266.0,5956.0,265.73,266.08,264.98,266.0,5956.0
2021-04-08 12:20:00,265.92,266.13,265.69,265.95,3418.0,265.92,266.13,265.69,265.95,3418.0
2021-04-08 12:30:00,265.99,265.99,265.38,265.38,5189.0,265.99,265.99,265.38,265.38,5189.0
2021-04-08 12:40:00,265.33,265.33,264.41,264.61,6539.0,265.33,265.33,264.41,264.61,6539.0
2021-04-08 12:50:00,264.68,265.36,264.65,265.02,4821.0,264.68,265.36,264.65,265.02,4821.0
2021-04-08 13:00:00,265.13,265.39,264.66,264.66,8000.0,265.13,265.39,264.66,264.66,8000.0
2021-04-08 13:10:00,264.61,265.2,264.6,264.92,10520.0,264.61,265.2,264.6,264.92,10520.0
2021-04-08 13:20:00,264.82,264.86,264.29,264.62,4250.0,264.82,264.86,264.29,264.62,4250.0
2021-04-08 13:30:00,264.63,264.94,264.0,264.11,7186.0,264.63,264.94,264.0,264.11,7186.0
2021-04-08 13:40:00,264.06,264.14,263.75,264.01,3821.0,264.06,264.14,263.75,264.01,3821.0
2021-04-08 13:50:00,263.95,264.18,263.78,263.84,3202.0,263.95,264.18,263.78,263.84,3202.0
2021-04-08 14:00:00,263.86,263.99,263.72,263.88,2932.0,263.86,263.99,263.72,263.88,2932.0
2021-04-08 14:10:00,263.95,263.99,263.7,263.76,4744.0,263.95,263.99,263.7,263.76,4744.0
2021-04-08 14:20:00,263.83,264.04,263.83,263.94,4876.0,263.83,264.04,263.83,263.94,4876.0
2021-04-08 14:30:00,263.84,264.01,263.52,263.99,5315.0,263.84,264.01,263.52,263.99,5315.0
2021-04-08 14:40:00,263.95,264.1,263.86,263.97,10626.0,263.95,264.1,263.86,263.97,10626.0
2021-04-08 14:50:00,263.94,264.05,263.66,263.98,6541.0,263.94,264.05,263.66,263.98,6541.0
2021-04-08 15:00:00,263.9,264.09,263.33,263.35,14571.0,263.9,264.09,263.33,263.35,14571.0
2021-04-08 15:10:00,263.3,263.32,262.92,263.06,8588.0,263.3,263.32,262.92,263.06,8588.0
2021-04-08 15:20:00,263.16,263.19,262.53,262.72,7462.0,263.16,263.19,262.53,262.72,7462.0
2021-04-08 15:30:00,262.69,263.45,262.34,263.42,22445.0,262.69,263.45,262.34,263.42,22445.0
2021-04-08 15:40:00,263.45,263.5,262.57,262.66,18091.0,263.45,263.5,262.57,262.66,18091.0
2021-04-08 15:50:00,262.55,263.85,262.55,263.06,59230.0,262.55,263.85,262.55,263.06,59230.0
2021-04-09 09:30:00,262.16,263.32,260.4,261.43,40161.0,262.16,263.32,260.4,261.43,40161.0
2021-04-09 09:40:00,261.14,261.65,259.04,260.29,12829.0,261.14,261.65,259.04,260.29,12829.0
2021-04-09 09:50:00,260.3,260.7,259.65,260.2,14520.0,260.3,260.7,259.65,260.2,14520.0
2021-04-09 10:00:00,260.64,260.66,260.13,260.41,20450.0,260.64,260.66,260.13,260.41,20450.0
2021-04-09 10:10:00,260.51,261.84,260.14,261.56,16870.0,260.51,261.84,260.14,261.56,16870.0
2021-04-09 10:20:00,261.57,262.13,261.41,261.45,26950.0,261.57,262.13,261.41,261.45,26950.0
2021-04-09 10:30:00,261.38,262.04,260.7,261.62,27463.0,261.38,262.04,260.7,261.62,27463.0
2021-04-09 10:40:00,261.84,262.09,261.33,261.84,11129.0,261.84,262.09,261.33,261.84,11129.0
2021-04-09 10:50:00,261.81,262.13,261.69,261.7,5647.0,261.81,262.13,261.69,261.7,5647.0
2021-04-09 11:00:00,261.88,261.9,260.79,261.44,13860.0,261.88,261.9,260.79,261.44,13860.0
2021-04-09 11:10:00,261.59,262.65,261.58,262.65,9001.0,261.59,262.65,261.58,262.65,9001.0
2021-04-09 11:20:00,262.74,263.18,262.29,262.44,5150.0,262.74,263.18,262.29,262.44,5150.0
2021-04-09 11:30:00,262.46,263.0,262.39,262.44,3354.0,262.46,263.0,262.39,262.44,3354.0
2021-04-09 11:40:00,262.44,262.75,262.01,262.01,5711.0,262.44,262.75,262.01,262.01,5711.0
2021-04-09 11:50:00,262.0,262.66,262.0,262.27,6687.0,262.0,262.66,262.0,262.27,6687.0
2021-04-09 12:00:00,262.16,262.95,262.16,262.63,9253.0,262.16,262.95,262.16,262.63,9253.0
2021-04-09 12:10:00,262.52,262.88,262.31,262.88,5110.0,262.52,262.88,262.31,262.88,5110.0
2021-04-09 12:20:00,262.93,263.23,262.83,262.87,10625.0,262.93,263.23,262.83,262.87,10625.0
2021-04-09 12:30:00,262.86,262.94,262.44,262.44,7029.0,262.86,262.94,262.44,262.44,7029.0
2021-04-09 12:40:00,262.36,262.4,261.43,261.49,7204.0,262.36,262.4,261.43,261.49,7204.0
2021-04-09 12:50:00,261.41,262.05,261.41,261.72,8067.0,261.41,262.05,261.41,261.72,8067.0
2021-04-09 13:00:00,261.68,262.08,261.5,261.5,4643.0,261.68,262.08,261.5,261.5,4643.0
2021-04-09 13:10:00,261.55,262.44,261.42,262.31,6407.0,261.55,262.44,261.42,262.31,6407.0
2021-04-09 13:20:00,262.32,262.65,262.22,262.65,4636.0,262.32,262.65,262.22,262.65,4636.0
2021-04-09 13:30:00,262.62,262.83,262.46,262.71,4676.0,262.62,262.83,262.46,262.71,4676.0
2021-04-09 13:40:00,262.66,262.81,262.51,262.62,4949.0,262.66,262.81,262.51,262.62,4949.0
2021-04-09 13:50:00,262.74,263.12,262.49,262.61,13422.0,262.74,263.12,262.49,262.61,13422.0
2021-04-09 14:00:00,262.62,263.44,262.49,263.42,13705.0,262.62,263.44,262.49,263.42,13705.0
2021-04-09 14:10:00,263.28,263.29,262.77,262.82,7540.0,263.28,263.29,262.77,262.82,7540.0
2021-04-09 14:20:00,262.73,262.85,262.37,262.37,4491.0,262.73,262.85,262.37,262.37,4491.0
2021-04-09 14:30:00,262.28,262.75,262.17,262.65,4544.0,262.28,262.75,262.17,262.65,4544.0
2021-04-09 14:40:00,262.57,263.0,262.57,262.97,9860.0,262.57,263.0,262.57,262.97,9860.0
2021-04-09 14:50:00,262.92,263.17,262.82,262.93,32963.0,262.92,263.17,262.82,262.93,32963.0
2021-04-09 15:00:00,262.91,263.28,262.86,263.1,5339.0,262.91,263.28,262.86,263.1,5339.0
2021-04-09 15:10:00,263.06,263.47,263.03,263.13,6721.0,263.06,263.47,263.03,263.13,6721.0
2021-04-09 15:20:00,263.3,263.66,263.22,263.45,12943.0,263.3,263.66,263.22,263.45,12943.0
2021-04-09 15:30:00,263.5,263.66,262.87,263.55,13870.0,263.5,263.66,262.87,263.55,13870.0
2021-04-09 15:40:00,263.49,263.57,263.22,263.23,18897.0,263.49,263.57,263.22,263.23,18897.0
2021-04-09 15:50:00,263.23,264.25,263.23,264.22,73689.0,263.23,264.25,263.23,264.22,73689.0
2021-04-12 09:30:00,263.0,263.6,261.21,262.99,35521.0,263.0,263.6,261.21,262.99,35521.0
2021-04-12 09:40:00,262.68,263.36,260.5,260.51,12991.0,262.68,263.36,260.5,260.51,12991.0
2021-04-12 09:50:00,260.0,262.38,260.0,261.6,12001.0,260.0,262.38,260.0,261.6,12001.0
2021-04-12 10:00:00,261.8,262.63,261.8,262.11,4850.0,261.8,262.63,261.8,262.11,4850.0
2021-04-12 10:10:00,261.96,262.83,261.67,262.57,7198.0,261.96,262.83,261.67,262.57,7198.0
2021-04-12 10:20:00,262.42,262.86,262.4,262.66,3594.0,262.42,262.86,262.4,262.66,3594.0
2021-04-12 10:30:00,262.48,262.56,262.08,262.48,4165.0,262.48,262.56,262.08,262.48,4165.0
2021-04-12 10:40:00,262.42,262.62,261.89,262.61,8662.0,262.42,262.62,261.89,262.61,8662.0
2021-04-12 10:50:00,262.37,263.15,262.32,262.32,13294.0,262.37,263.15,262.32,262.32,13294.0
2021-04-12 11:00:00,262.51,263.45,262.43,263.15,10313.0,262.51,263.45,262.43,263.15,10313.0
2021-04-12 11:10:00,263.02,263.51,262.89,263.5,3312.0,263.02,263.51,262.89,263.5,3312.0
2021-04-12 11:20:00,263.66,263.98,263.35,263.98,3689.0,263.66,263.98,263.35,263.98,3689.0
2021-04-12 11:30:00,263.78,264.04,263.46,263.67,3128.0,263.78,264.04,263.46,263.67,3128.0
2021-04-12 11:40:00,263.4,263.52,262.73,262.85,3554.0,263.4,263.52,262.73,262.85,3554.0
2021-04-12 11:50:00,262.67,263.13,262.45,263.13,2853.0,262.67,263.13,262.45,263.13,2853.0
2021-04-12 12:00:00,262.99,264.19,262.95,264.07,2942.0,262.99,264.19,262.95,264.07,2942.0
2021-04-12 12:10:00,263.62,263.62,263.18,263.53,1700.0,263.62,263.62,263.18,263.53,1700.0
2021-04-12 12:20:00,263.63,264.36,263.63,264.34,5451.0,263.63,264.36,263.63,264.34,5451.0
2021-04-12 12:30:00,264.45,264.67,264.08,264.08,4707.0,264.45,264.67,264.08,264.08,4707.0
2021-04-12 12:40:00,264.32,264.8,264.16,264.76,4157.0,264.32,264.8,264.16,264.76,4157.0
2021-04-12 12:50:00,264.86,265.23,264.5,265.0,3156.0,264.86,265.23,264.5,265.0,3156.0
2021-04-12 13:00:00,265.2,265.28,264.99,265.2,3992.0,265.2,265.28,264.99,265.2,3992.0
2021-04-12 13:10:00,265.3,265.3,264.55,264.86,7470.0,265.3,265.3,264.55,264.86,7470.0
2021-04-12 13:20:00,264.86,264.98,264.56,264.97,3149.0,264.86,264.98,264.56,264.97,3149.0
2021-04-12 13:30:00,264.98,265.03,264.63,265.0,5812.0,264.98,265.03,264.63,265.0,5812.0
2021-04-12 13:40:00,264.78,265.09,264.59,265.07,3222.0,264.78,265.09,264.59,265.07,3222.0
2021-04-12 13:50:00,265.14,265.14,264.61,264.94,5905.0,265.14,265.14,264.61,264.94,5905.0
2021-04-12 14:00:00,264.81,265.62,264.81,265.6,5921.0,264.81,265.62,264.81,265.6,5921.0
2021-04-12 14:10:00,265.7,265.7,264.85,264.88,4300.0,265.7,265.7,264.85,264.88,4300.0
2021-04-12 14:20:00,264.94,265.0,264.39,264.39,2963.0,264.94,265.0,264.39,264.39,2963.0
2021-04-12 14:30:00,264.57,264.72,264.42,264.47,3079.0,264.57,264.72,264.42,264.47,3079.0
2021-04-12 14:40:00,264.41,264.58,264.2,264.48,6878.0,264.41,264.58,264.2,264.48,6878.0
2021-04-12 14:50:00,264.44,264.45,263.8,264.16,6244.0,264.44,264.45,263.8,264.16,6244.0
2021-04-12 15:00:00,264.1,264.1,263.64,263.75,6056.0,264.1,264.1,263.64,263.75,6056.0
2021-04-12 15:10:00,263.79,264.22,263.21,263.31,8978.0,263.79,264.22,263.21,263.31,8978.0
2021-04-12 15:20:00,263.26,263.41,262.25,262.47,20034.0,263.26,263.41,262.25,262.47,20034.0
2021-04-12 15:30:00,262.41,262.99,262.25,262.99,62615.0,262.41,262.99,262.25,262.99,62615.0
2021-04-12 15:40:00,262.94,264.11,262.89,263.66,21214.0,262.94,264.11,262.89,263.66,21214.0
2021-04-12 15:50:00,263.62,263.88,262.7,263.34,65569.0,263.62,263.88,262.7,263.34,65569.0
2021-04-13 09:30:00,265.0,270.72,264.51,269.51,42864.0,265.0,270.72,264.51,269.51,42864.0
2021-04-13 09:40:00,269.96,270.95,268.75,270.5,19741.0,269.96,270.95,268.75,270.5,19741.0
2021-04-13 09:50:00,270.33,272.41,270.07,272.35,9458.0,270.33,272.41,270.07,272.35,9458.0
2021-04-13 10:00:00,272.29,273.05,272.02,272.8,19152.0,272.29,273.05,272.02,272.8,19152.0
2021-04-13 10:10:00,272.87,274.21,272.6,272.6,17570.0,272.87,274.21,272.6,272.6,17570.0
2021-04-13 10:20:00,272.51,273.57,271.84,273.33,12713.0,272.51,273.57,271.84,273.33,12713.0
2021-04-13 10:30:00,273.65,274.27,273.65,273.71,11048.0,273.65,274.27,273.65,273.71,11048.0
2021-04-13 10:40:00,273.75,273.94,273.0,273.11,10057.0,273.75,273.94,273.0,273.11,10057.0
2021-04-13 10:50:00,273.17,273.17,271.77,272.65,7033.0,273.17,273.17,271.77,272.65,7033.0
2021-04-13 11:00:00,272.58,272.58,271.77,271.99,3785.0,272.58,272.58,271.77,271.99,3785.0
2021-04-13 11:10:00,272.02,272.02,269.71,270.05,10546.0,272.02,272.02,269.71,270.05,10546.0
2021-04-13 11:20:00,269.84,270.01,268.87,269.46,10758.0,269.84,270.01,268.87,269.46,10758.0
2021-04-13 11:30:00,269.22,269.52,268.46,268.77,7992.0,269.22,269.52,268.46,268.77,7992.0
2021-04-13 11:40:00,268.87,269.33,268.82,268.94,9279.0,268.87,269.33,268.82,268.94,9279.0
2021-04-13 11:50:00,268.85,268.96,268.17,268.64,5958.0,268.85,268.96,268.17,268.64,5958.0
2021-04-13 12:00:00,268.59,268.84,268.39,268.69,3216.0,268.59,268.84,268.39,268.69,3216.0
2021-04-13 12:10:00,268.55,268.7,268.37,268.53,4947.0,268.55,268.7,268.37,268.53,4947.0
2021-04-13 12:20:00,268.58,269.15,268.58,268.96,5175.0,268.58,269.15,268.58,268.96,5175.0
2021-04-13 12:30:00,268.91,269.47,268.89,269.46,3320.0,268.91,269.47,268.89,269.46,3320.0
2021-04-13 12:40:00,269.32,269.35,268.88,268.88,4256.0,269.32,269.35,268.88,268.88,4256.0
2021-04-13 12:50:00,269.04,269.04,268.3,268.76,4139.0,269.04,269.04,268.3,268.76,4139.0
2021-04-13 13:00:00,268.86,269.29,268.81,269.14,3317.0,268.86,269.29,268.81,269.14,3317.0
2021-04-13 13:10:00,269.24,270.02,269.02,269.83,4776.0,269.24,270.02,269.02,269.83,4776.0
2021-04-13 13:20:00,269.89,270.75,269.89,270.28,7518.0,269.89,270.75,269.89,270.28,7518.0
2021-04-13 13:30:00,270.32,270.38,269.55,269.65,9633.0,270.32,270.38,269.55,269.65,9633.0
2021-04-13 13:40:00,269.68,270.24,269.68,270.24,3347.0,269.68,270.24,269.68,270.24,3347.0
2021-04-13 13:50:00,270.17,270.35,269.85,269.86,4604.0,270.17,270.35,269.85,269.86,4604.0
2021-04-13 14:00:00,269.76,269.85,269.39,269.59,4674.0,269.76,269.85,269.39,269.59,4674.0
2021-04-13 14:10:00,269.62,269.78,269.38,269.48,5738.0,269.62,269.78,269.38,269.48,5738.0
2021-04-13 14:20:00,269.5,269.62,269.31,269.51,4755.0,269.5,269.62,269.31,269.51,4755.0
2021-04-13 14:30:00,269.53,269.83,269.33,269.34,8409.0,269.53,269.83,269.33,269.34,8409.0
2021-04-13 14:40:00,269.41,269.85,269.36,269.75,7324.0,269.41,269.85,269.36,269.75,7324.0
2021-04-13 14:50:00,269.8,269.89,269.34,269.88,5322.0,269.8,269.89,269.34,269.88,5322.0
2021-04-13 15:00:00,269.93,270.28,269.88,270.23,7341.0,269.93,270.28,269.88,270.23,7341.0
2021-04-13 15:10:00,270.23,270.58,270.09,270.37,6534.0,270.23,270.58,270.09,270.37,6534.0
2021-04-13 15:20:00,270.3,270.35,269.93,269.95,11421.0,270.3,270.35,269.93,269.95,11421.0
2021-04-13 15:30:00,269.91,270.21,269.78,270.05,14923.0,269.91,270.21,269.78,270.05,14923.0
2021-04-13 15:40:00,270.03,270.97,269.95,270.87,16606.0,270.03,270.97,269.95,270.87,16606.0
2021-04-13 15:50:00,270.76,270.89,270.07,270.66,40675.0,270.76,270.89,270.07,270.66,40675.0
2021-04-14 09:30:00,270.66,273.56,270.66,273.07,27358.0,270.66,273.56,270.66,273.07,27358.0
2021-04-14 09:40:00,273.3,274.3,272.73,273.61,21170.0,273.3,274.3,272.73,273.61,21170.0
2021-04-14 09:50:00,273.64,274.58,273.63,274.44,7228.0,273.64,274.58,273.63,274.44,7228.0
2021-04-14 10:00:00,274.2,274.2,272.46,272.97,10796.0,274.2,274.2,272.46,272.97,10796.0
2021-04-14 10:10:00,273.16,273.46,271.99,272.62,10951.0,273.16,273.46,271.99,272.62,10951.0
2021-04-14 10:20:00,272.74,272.87,271.49,272.49,37149.0,272.74,272.87,271.49,272.49,37149.0
2021-04-14 10:30:00,272.34,273.06,272.28,272.69,3786.0,272.34,273.06,272.28,272.69,3786.0
2021-04-14 10:40:00,272.48,272.84,272.31,272.7,4431.0,272.48,272.84,272.31,272.7,4431.0
2021-04-14 10:50:00,272.83,272.85,271.95,272.27,7996.0,272.83,272.85,271.95,272.27,7996.0
2021-04-14 11:00:00,271.96,272.45,271.61,272.45,9763.0,271.96,272.45,271.61,272.45,9763.0
2021-04-14 11:10:00,272.45,272.45,271.19,271.24,5500.0,272.45,272.45,271.19,271.24,5500.0
2021-04-14 11:20:00,271.03,271.06,270.25,270.72,6341.0,271.03,271.06,270.25,270.72,6341.0
2021-04-14 11:30:00,270.74,270.83,270.0,270.78,4166.0,270.74,270.83,270.0,270.78,4166.0
2021-04-14 11:40:00,270.78,271.15,270.77,271.02,6667.0,270.78,271.15,270.77,271.02,6667.0
2021-04-14 11:50:00,270.94,271.39,270.9,271.39,2670.0,270.94,271.39,270.9,271.39,2670.0
2021-04-14 12:00:00,271.52,271.56,269.96,270.69,3940.0,271.52,271.56,269.96,270.69,3940.0
2021-04-14 12:10:00,270.62,270.86,270.31,270.62,3100.0,270.62,270.86,270.31,270.62,3100.0
2021-04-14 12:20:00,270.85,271.03,270.47,270.54,1500.0,270.85,271.03,270.47,270.54,1500.0
2021-04-14 12:30:00,270.76,271.62,270.65,271.62,4136.0,270.76,271.62,270.65,271.62,4136.0
2021-04-14 12:40:00,271.66,271.86,271.21,271.32,9253.0,271.66,271.86,271.21,271.32,9253.0
2021-04-14 12:50:00,271.44,271.45,271.05,271.44,3928.0,271.44,271.45,271.05,271.44,3928.0
2021-04-14 13:00:00,271.35,271.63,271.35,271.37,1695.0,271.35,271.63,271.35,271.37,1695.0
2021-04-14 13:10:00,271.52,271.91,271.29,271.32,16779.0,271.52,271.91,271.29,271.32,16779.0
2021-04-14 13:20:00,271.2,271.32,270.76,270.92,9086.0,271.2,271.32,270.76,270.92,9086.0
2021-04-14 13:30:00,270.98,270.98,270.69,270.81,4114.0,270.98,270.98,270.69,270.81,4114.0
2021-04-14 13:40:00,270.85,271.08,270.85,271.0,1751.0,270.85,271.08,270.85,271.0,1751.0
2021-04-14 13:50:00,271.0,271.05,269.86,269.86,9776.0,271.0,271.05,269.86,269.86,9776.0
2021-04-14 14:00:00,269.8,270.31,269.52,269.52,7900.0,269.8,270.31,269.52,269.52,7900.0
2021-04-14 14:10:00,269.52,270.16,268.94,269.89,4777.0,269.52,270.16,268.94,269.89,4777.0
2021-04-14 14:20:00,269.83,270.55,269.83,270.38,5551.0,269.83,270.55,269.83,270.38,5551.0
2021-04-14 14:30:00,270.45,270.57,270.11,270.25,3375.0,270.45,270.57,270.11,270.25,3375.0
2021-04-14 14:40:00,270.16,270.53,269.93,269.93,2900.0,270.16,270.53,269.93,269.93,2900.0
2021-04-14 14:50:00,269.86,269.86,268.75,269.43,5144.0,269.86,269.86,268.75,269.43,5144.0
2021-04-14 15:00:00,269.27,269.38,268.77,268.83,6209.0,269.27,269.38,268.77,268.83,6209.0
2021-04-14 15:10:00,268.83,269.12,268.55,268.83,7852.0,268.83,269.12,268.55,268.83,7852.0
2021-04-14 15:20:00,268.87,269.26,268.67,269.05,7089.0,268.87,269.26,268.67,269.05,7089.0
2021-04-14 15:30:00,269.01,269.03,268.28,268.74,8417.0,269.01,269.03,268.28,268.74,8417.0
2021-04-14 15:40:00,268.63,268.99,268.23,268.52,8439.0,268.63,268.99,268.23,268.52,8439.0
2021-04-14 15:50:00,268.66,269.07,268.11,268.32,50555.0,268.66,269.07,268.11,268.32,50555.0
2021-04-15 09:30:00,272.0,274.34,272.0,274.29,11589.0,272.0,274.34,272.0,274.29,11589.0
2021-04-15 09:40:00,274.57,275.42,273.94,274.12,13478.0,274.57,275.42,273.94,274.12,13478.0
2021-04-15 09:50:00,274.24,274.5,273.87,274.05,8648.0,274.24,274.5,273.87,274.05,8648.0
2021-04-15 10:00:00,273.64,273.69,272.0,272.75,22169.0,273.64,273.69,272.0,272.75,22169.0
2021-04-15 10:10:00,272.67,273.1,272.4,272.5,10545.0,272.67,273.1,272.4,272.5,10545.0
2021-04-15 10:20:00,272.77,273.67,272.77,273.25,3642.0,272.77,273.67,272.77,273.25,3642.0
2021-04-15 10:30:00,273.18,273.56,273.03,273.42,5835.0,273.18,273.56,273.03,273.42,5835.0
2021-04-15 10:40:00,273.45,273.6,272.96,273.6,4394.0,273.45,273.6,272.96,273.6,4394.0
2021-04-15 10:50:00,273.68,274.5,273.39,274.28,9327.0,273.68,274.5,273.39,274.28,9327.0
2021-04-15 11:00:00,274.24,275.68,274.0,275.58,9524.0,274.24,275.68,274.0,275.58,9524.0
2021-04-15 11:10:00,275.5,275.5,274.88,274.97,2904.0,275.5,275.5,274.88,274.97,2904.0
2021-04-15 11:20:00,275.06,275.24,274.72,275.0,8171.0,275.06,275.24,274.72,275.0,8171.0
2021-04-15 11:30:00,275.1,275.8,275.0,275.8,12028.0,275.1,275.8,275.0,275.8,12028.0
2021-04-15 11:40:00,275.65,275.67,275.35,275.5,2739.0,275.65,275.67,275.35,275.5,2739.0
2021-04-15 11:50:00,275.53,275.57,274.16,274.46,8813.0,275.53,275.57,274.16,274.46,8813.0
2021-04-15 12:00:00,274.49,274.59,274.13,274.56,2902.0,274.49,274.59,274.13,274.56,2902.0
2021-04-15 12:10:00,274.65,274.71,274.37,274.37,1800.0,274.65,274.71,274.37,274.37,1800.0
2021-04-15 12:20:00,274.45,275.2,274.37,275.02,4988.0,274.45,275.2,274.37,275.02,4988.0
2021-04-15 12:30:00,275.05,275.77,275.04,275.47,4569.0,275.05,275.77,275.04,275.47,4569.0
2021-04-15 12:40:00,275.35,275.68,275.22,275.22,2978.0,275.35,275.68,275.22,275.22,2978.0
2021-04-15 12:50:00,275.19,275.67,274.91,275.67,4609.0,275.19,275.67,274.91,275.67,4609.0
2021-04-15 13:00:00,275.71,275.93,275.5,275.65,5627.0,275.71,275.93,275.5,275.65,5627.0
2021-04-15 13:10:00,275.49,276.21,275.35,276.2,12245.0,275.49,276.21,275.35,276.2,12245.0
2021-04-15 13:20:00,276.11,276.27,275.85,276.13,4473.0,276.11,276.27,275.85,276.13,4473.0
2021-04-15 13:30:00,276.23,277.02,276.12,276.71,12932.0,276.23,277.02,276.12,276.71,12932.0
2021-04-15 13:40:00,276.87,277.1,276.8,277.01,4189.0,276.87,277.1,276.8,277.01,4189.0
2021-04-15 13:50:00,277.01,277.16,276.6,277.04,9570.0,277.01,277.16,276.6,277.04,9570.0
2021-04-15 14:00:00,276.99,277.2,276.71,276.8,8150.0,276.99,277.2,276.71,276.8,8150.0
2021-04-15 14:10:00,277.03,277.09,276.14,276.37,4074.0,277.03,277.09,276.14,276.37,4074.0
2021-04-15 14:20:00,276.41,276.91,276.21,276.4,6382.0,276.41,276.91,276.21,276.4,6382.0
2021-04-15 14:30:00,276.49,276.69,276.08,276.14,4844.0,276.49,276.69,276.08,276.14,4844.0
2021-04-15 14:40:00,276.1,276.38,275.72,275.9,6972.0,276.1,276.38,275.72,275.9,6972.0
2021-04-15 14:50:00,275.94,276.25,275.52,275.6,10783.0,275.94,276.25,275.52,275.6,10783.0
2021-04-15 15:00:00,275.56,275.94,275.42,275.42,10171.0,275.56,275.94,275.42,275.42,10171.0
2021-04-15 15:10:00,275.27,275.49,274.95,275.46,4244.0,275.27,275.49,274.95,275.46,4244.0
2021-04-15 15:20:00,275.55,276.49,275.51,275.52,14660.0,275.55,276.49,275.51,275.52,14660.0
2021-04-15 15:30:00,275.54,276.0,275.54,275.96,9679.0,275.54,276.0,275.54,275.96,9679.0
2021-04-15 15:40:00,275.9,276.93,275.75,276.88,15694.0,275.9,276.93,275.75,276.88,15694.0
2021-04-15 15:50:00,276.96,277.1,275.81,275.81,47423.0,276.96,277.1,275.81,275.81,47423.0
2021-04-16 09:30:00,275.9,276.73,273.55,276.19,20675.0,275.9,276.73,273.55,276.19,20675.0
2021-04-16 09:40:00,276.11,276.75,274.63,275.32,4022.0,276.11,276.75,274.63,275.32,4022.0
2021-04-16 09:50:00,275.85,275.85,274.63,275.06,6411.0,275.85,275.85,274.63,275.06,6411.0
2021-04-16 10:00:00,274.81,275.57,274.06,275.57,10363.0,274.81,275.57,274.06,275.57,10363.0
2021-04-16 10:10:00,275.39,275.68,274.72,275.04,11029.0,275.39,275.68,274.72,275.04,11029.0
2021-04-16 10:20:00,274.88,274.89,274.26,274.26,7366.0,274.88,274.89,274.26,274.26,7366.0
2021-04-16 10:30:00,274.25,274.46,273.68,273.69,10680.0,274.25,274.46,273.68,273.69,10680.0
2021-04-16 10:40:00,273.92,276.74,273.86,276.43,13974.0,273.92,276.74,273.86,276.43,13974.0
2021-04-16 10:50:00,276.4,276.92,275.87,276.62,12472.0,276.4,276.92,275.87,276.62,12472.0
2021-04-16 11:00:00,276.6,277.47,276.18,277.36,32252.0,276.6,277.47,276.18,277.36,32252.0
2021-04-16 11:10:00,277.28,277.47,275.07,275.34,7793.0,277.28,277.47,275.07,275.34,7793.0
2021-04-16 11:20:00,275.19,275.23,274.47,274.53,5620.0,275.19,275.23,274.47,274.53,5620.0
2021-04-16 11:30:00,274.39,274.62,274.11,274.56,4967.0,274.39,274.62,274.11,274.56,4967.0
2021-04-16 11:40:00,274.45,274.46,273.85,273.99,9475.0,274.45,274.46,273.85,273.99,9475.0
2021-04-16 11:50:00,274.09,274.22,273.64,273.89,6642.0,274.09,274.22,273.64,273.89,6642.0
2021-04-16 12:00:00,273.9,275.29,273.9,275.24,4899.0,273.9,275.29,273.9,275.24,4899.0
2021-04-16 12:10:00,275.1,275.23,274.83,274.89,4007.0,275.1,275.23,274.83,274.89,4007.0
2021-04-16 12:20:00,275.0,275.62,274.91,275.31,5794.0,275.0,275.62,274.91,275.31,5794.0
2021-04-16 12:30:00,275.22,275.22,274.63,274.66,3551.0,275.22,275.22,274.63,274.66,3551.0
2021-04-16 12:40:00,274.66,274.86,274.57,274.83,3218.0,274.66,274.86,274.57,274.83,3218.0
2021-04-16 12:50:00,274.8,274.8,273.92,273.92,5700.0,274.8,274.8,273.92,273.92,5700.0
2021-04-16 13:00:00,273.73,274.05,273.37,273.75,9045.0,273.73,274.05,273.37,273.75,9045.0
2021-04-16 13:10:00,273.64,273.73,272.77,273.28,6638.0,273.64,273.73,272.77,273.28,6638.0
2021-04-16 13:20:00,273.21,273.62,273.21,273.48,4345.0,273.21,273.62,273.21,273.48,4345.0
2021-04-16 13:30:00,273.48,273.54,273.19,273.42,6281.0,273.48,273.54,273.19,273.42,6281.0
2021-04-16 13:40:00,273.49,273.7,273.25,273.43,4890.0,273.49,273.7,273.25,273.43,4890.0
2021-04-16 13:50:00,273.47,273.54,272.9,272.9,4148.0,273.47,273.54,272.9,272.9,4148.0
2021-04-16 14:00:00,272.99,273.61,272.89,273.52,6889.0,272.99,273.61,272.89,273.52,6889.0
2021-04-16 14:10:00,273.49,273.64,273.01,273.01,4723.0,273.49,273.64,273.01,273.01,4723.0
2021-04-16 14:20:00,273.0,273.27,272.93,273.06,5740.0,273.0,273.27,272.93,273.06,5740.0
2021-04-16 14:30:00,273.16,273.81,273.15,273.81,7639.0,273.16,273.81,273.15,273.81,7639.0
2021-04-16 14:40:00,273.74,273.91,273.24,273.28,7000.0,273.74,273.91,273.24,273.28,7000.0
2021-04-16 14:50:00,273.25,273.28,272.33,272.63,9997.0,273.25,273.28,272.33,272.63,9997.0
2021-04-16 15:00:00,272.63,272.79,272.56,272.66,7774.0,272.63,272.79,272.56,272.66,7774.0
2021-04-16 15:10:00,272.66,273.17,272.53,272.94,5444.0,272.66,273.17,272.53,272.94,5444.0
2021-04-16 15:20:00,272.96,272.96,272.23,272.27,12207.0,272.96,272.96,272.23,272.27,12207.0
2021-04-16 15:30:00,272.27,272.79,271.93,272.61,21312.0,272.27,272.79,271.93,272.61,21312.0
2021-04-16 15:40:00,272.62,272.74,272.32,272.45,19309.0,272.62,272.74,272.32,272.45,19309.0
2021-04-16 15:50:00,272.39,273.08,272.38,273.08,49602.0,272.39,273.08,272.38,273.08,49602.0
2021-04-19 09:30:00,270.95,271.3,269.17,270.56,19844.0,270.95,271.3,269.17,270.56,19844.0
2021-04-19 09:40:00,270.71,271.14,269.81,269.81,3535.0,270.71,271.14,269.81,269.81,3535.0
2021-04-19 09:50:00,269.75,270.23,269.36,269.45,5353.0,269.75,270.23,269.36,269.45,5353.0
2021-04-19 10:00:00,269.28,269.71,268.21,268.55,8051.0,269.28,269.71,268.21,268.55,8051.0
2021-04-19 10:10:00,268.35,268.62,267.34,267.46,15484.0,268.35,268.62,267.34,267.46,15484.0
2021-04-19 10:20:00,267.43,267.85,266.95,267.77,6707.0,267.43,267.85,266.95,267.77,6707.0
2021-04-19 10:30:00,267.66,267.66,266.8,267.09,5046.0,267.66,267.66,266.8,267.09,5046.0
2021-04-19 10:40:00,267.1,267.1,265.75,266.03,7653.0,267.1,267.1,265.75,266.03,7653.0
2021-04-19 10:50:00,266.17,268.76,266.16,268.76,5200.0,266.17,268.76,266.16,268.76,5200.0
2021-04-19 11:00:00,268.92,269.69,268.64,269.34,5234.0,268.92,269.69,268.64,269.34,5234.0
2021-04-19 11:10:00,269.46,270.77,269.04,270.71,15994.0,269.46,270.77,269.04,270.71,15994.0
2021-04-19 11:20:00,270.67,270.67,269.37,269.48,2311.0,270.67,270.67,269.37,269.48,2311.0
2021-04-19 11:30:00,269.15,269.2,268.53,269.09,8792.0,269.15,269.2,268.53,269.09,8792.0
2021-04-19 11:40:00,269.21,269.44,268.28,268.74,12389.0,269.21,269.44,268.28,268.74,12389.0
2021-04-19 11:50:00,268.54,269.33,268.53,269.13,3242.0,268.54,269.33,268.53,269.13,3242.0
2021-04-19 12:00:00,269.32,269.33,268.34,269.24,4396.0,269.32,269.33,268.34,269.24,4396.0
2021-04-19 12:10:00,269.44,269.44,268.75,268.86,5472.0,269.44,269.44,268.75,268.86,5472.0
2021-04-19 12:20:00,268.95,269.47,268.36,268.37,10829.0,268.95,269.47,268.36,268.37,10829.0
2021-04-19 12:30:00,268.5,269.17,268.13,269.17,12952.0,268.5,269.17,268.13,269.17,12952.0
2021-04-19 12:40:00,268.68,268.74,268.45,268.55,2050.0,268.68,268.74,268.45,268.55,2050.0
2021-04-19 12:50:00,268.4,269.0,268.39,268.86,2100.0,268.4,269.0,268.39,268.86,2100.0
2021-04-19 13:00:00,268.67,270.01,268.67,269.69,7278.0,268.67,270.01,268.67,269.69,7278.0
2021-04-19 13:10:00,269.7,270.39,269.65,269.65,6463.0,269.7,270.39,269.65,269.65,6463.0
2021-04-19 13:20:00,269.69,269.69,269.16,269.21,3473.0,269.69,269.69,269.16,269.21,3473.0
2021-04-19 13:30:00,269.2,269.87,269.11,269.78,5987.0,269.2,269.87,269.11,269.78,5987.0
2021-04-19 13:40:00,269.85,270.15,269.54,269.93,3500.0,269.85,270.15,269.54,269.93,3500.0
2021-04-19 13:50:00,269.91,270.22,269.75,269.99,6700.0,269.91,270.22,269.75,269.99,6700.0
2021-04-19 14:00:00,270.14,270.35,269.52,269.69,6799.0,270.14,270.35,269.52,269.69,6799.0
2021-04-19 14:10:00,269.93,270.48,269.93,270.27,5230.0,269.93,270.48,269.93,270.27,5230.0
2021-04-19 14:20:00,270.69,270.82,270.42,270.59,6048.0,270.69,270.82,270.42,270.59,6048.0
2021-04-19 14:30:00,270.63,270.71,269.47,269.84,8480.0,270.63,270.71,269.47,269.84,8480.0
2021-04-19 14:40:00,269.82,270.28,269.6,270.12,14246.0,269.82,270.28,269.6,270.12,14246.0
2021-04-19 14:50:00,269.94,270.58,269.88,270.52,14506.0,269.94,270.58,269.88,270.52,14506.0
2021-04-19 15:00:00,270.38,270.54,269.91,270.34,6704.0,270.38,270.54,269.91,270.34,6704.0
2021-04-19 15:10:00,270.24,270.49,270.13,270.38,5025.0,270.24,270.49,270.13,270.38,5025.0
2021-04-19 15:20:00,270.43,270.6,270.11,270.4,8819.0,270.43,270.6,270.11,270.4,8819.0
2021-04-19 15:30:00,270.53,270.76,269.1,269.47,29201.0,270.53,270.76,269.1,269.47,29201.0
2021-04-19 15:40:00,269.51,270.19,269.48,269.78,10108.0,269.51,270.19,269.48,269.78,10108.0
2021-04-19 15:50:00,269.77,270.55,269.75,270.37,42310.0,269.77,270.55,269.75,270.37,42310.0
2021-04-20 09:30:00,270.5,271.65,269.88,271.14,25454.0,270.5,271.65,269.88,271.14,25454.0
2021-04-20 09:40:00,271.87,274.49,271.42,274.49,9141.0,271.87,274.49,271.42,274.49,9141.0
2021-04-20 09:50:00,274.32,274.83,273.93,273.93,22314.0,274.32,274.83,273.93,273.93,22314.0
2021-04-20 10:00:00,273.59,273.59,272.55,273.14,5030.0,273.59,273.59,272.55,273.14,5030.0
2021-04-20 10:10:00,273.32,273.91,272.65,273.0,22437.0,273.32,273.91,272.65,273.0,22437.0
2021-04-20 10:20:00,272.82,273.27,272.51,273.16,6545.0,272.82,273.27,272.51,273.16,6545.0
2021-04-20 10:30:00,272.94,273.14,272.53,272.92,6908.0,272.94,273.14,272.53,272.92,6908.0
2021-04-20 10:40:00,272.68,272.68,271.5,271.66,13523.0,272.68,272.68,271.5,271.66,13523.0
2021-04-20 10:50:00,271.26,271.44,269.27,269.98,54664.0,271.26,271.44,269.27,269.98,54664.0
2021-04-20 11:00:00,270.04,270.83,270.03,270.8,12990.0,270.04,270.83,270.03,270.8,12990.0
2021-04-20 11:10:00,270.9,271.14,268.71,268.74,32382.0,270.9,271.14,268.71,268.74,32382.0
2021-04-20 11:20:00,268.6,269.46,268.43,269.46,17361.0,268.6,269.46,268.43,269.46,17361.0
2021-04-20 11:30:00,269.48,269.8,267.67,268.04,88919.0,269.48,269.8,267.67,268.04,88919.0
2021-04-20 11:40:00,268.14,268.37,267.74,268.36,38206.0,268.14,268.37,267.74,268.36,38206.0
2021-04-20 11:50:00,268.13,268.37,267.88,267.92,15823.0,268.13,268.37,267.88,267.92,15823.0
2021-04-20 12:00:00,267.67,268.32,267.58,268.32,11710.0,267.67,268.32,267.58,268.32,11710.0
2021-04-20 12:10:00,268.1,268.51,268.06,268.35,9350.0,268.1,268.51,268.06,268.35,9350.0
2021-04-20 12:20:00,268.56,268.57,267.21,267.36,6048.0,268.56,268.57,267.21,267.36,6048.0
2021-04-20 12:30:00,267.26,268.43,267.23,268.31,10971.0,267.26,268.43,267.23,268.31,10971.0
2021-04-20 12:40:00,268.16,268.43,267.89,267.9,5275.0,268.16,268.43,267.89,267.9,5275.0
2021-04-20 12:50:00,267.9,268.4,267.73,268.29,12083.0,267.9,268.4,267.73,268.29,12083.0
2021-04-20 13:00:00,268.28,268.38,267.77,268.04,10551.0,268.28,268.38,267.77,268.04,10551.0
2021-04-20 13:10:00,268.09,268.23,267.75,268.23,4660.0,268.09,268.23,267.75,268.23,4660.0
2021-04-20 13:20:00,267.96,268.03,266.79,266.91,8384.0,267.96,268.03,266.79,266.91,8384.0
2021-04-20 13:30:00,267.02,267.55,267.0,267.5,5943.0,267.02,267.55,267.0,267.5,5943.0
2021-04-20 13:40:00,267.44,267.74,267.27,267.41,8501.0,267.44,267.74,267.27,267.41,8501.0
2021-04-20 13:50:00,267.32,267.94,267.19,267.85,4967.0,267.32,267.94,267.19,267.85,4967.0
2021-04-20 14:00:00,267.85,268.16,267.71,268.04,6119.0,267.85,268.16,267.71,268.04,6119.0
2021-04-20 14:10:00,268.01,268.51,267.75,267.88,6519.0,268.01,268.51,267.75,267.88,6519.0
2021-04-20 14:20:00,267.88,268.34,267.83,267.98,3729.0,267.88,268.34,267.83,267.98,3729.0
2021-04-20 14:30:00,267.97,268.15,267.68,268.13,2950.0,267.97,268.15,267.68,268.13,2950.0
2021-04-20 14:40:00,268.01,268.26,267.78,268.0,5400.0,268.01,268.26,267.78,268.0,5400.0
2021-04-20 14:50:00,268.25,268.48,267.92,267.93,7260.0,268.25,268.48,267.92,267.93,7260.0
2021-04-20 15:00:00,268.11,268.37,267.83,268.32,3981.0,268.11,268.37,267.83,268.32,3981.0
2021-04-20 15:10:00,268.22,268.49,267.93,267.94,1936.0,268.22,268.49,267.93,267.94,1936.0
2021-04-20 15:20:00,267.9,268.26,267.89,268.14,8291.0,267.9,268.26,267.89,268.14,8291.0
2021-04-20 15:30:00,267.97,268.65,267.97,268.5,5437.0,267.97,268.65,267.97,268.5,5437.0
2021-04-20 15:40:00,268.68,268.82,268.36,268.61,11558.0,268.68,268.82,268.36,268.61,11558.0
2021-04-20 15:50:00,268.5,269.43,268.5,268.85,31459.0,268.5,269.43,268.5,268.85,31459.0
2021-04-21 09:30:00,268.58,269.96,268.2,268.2,6654.0,268.58,269.96,268.2,268.2,6654.0
2021-04-21 09:40:00,269.56,270.0,269.1,269.83,3811.0,269.56,270.0,269.1,269.83,3811.0
2021-04-21 09:50:00,270.13,271.72,269.98,271.53,3918.0,270.13,271.72,269.98,271.53,3918.0
2021-04-21 10:00:00,271.74,272.0,271.16,271.68,5444.0,271.74,272.0,271.16,271.68,5444.0
2021-04-21 10:10:00,271.92,272.52,271.37,271.37,5134.0,271.92,272.52,271.37,271.37,5134.0
2021-04-21 10:20:00,271.42,273.49,271.39,273.0,5961.0,271.42,273.49,271.39,273.0,5961.0
2021-04-21 10:30:00,273.0,273.74,272.9,273.09,8730.0,273.0,273.74,272.9,273.09,8730.0
2021-04-21 10:40:00,273.0,273.48,272.72,273.23,5896.0,273.0,273.48,272.72,273.23,5896.0
2021-04-21 10:50:00,273.38,273.4,272.79,273.02,16345.0,273.38,273.4,272.79,273.02,16345.0
2021-04-21 11:00:00,273.05,273.88,273.05,273.46,9127.0,273.05,273.88,273.05,273.46,9127.0
2021-04-21 11:10:00,273.37,274.6,273.37,274.6,8819.0,273.37,274.6,273.37,274.6,8819.0
2021-04-21 11:20:00,274.8,274.98,274.22,274.27,7007.0,274.8,274.98,274.22,274.27,7007.0
2021-04-21 11:30:00,274.36,274.7,273.93,274.68,7457.0,274.36,274.7,273.93,274.68,7457.0
2021-04-21 11:40:00,274.85,275.41,274.74,274.89,9284.0,274.85,275.41,274.74,274.89,9284.0
2021-04-21 11:50:00,274.89,275.62,274.89,275.05,14989.0,274.89,275.62,274.89,275.05,14989.0
2021-04-21 12:00:00,275.01,275.07,274.57,274.89,3473.0,275.01,275.07,274.57,274.89,3473.0
2021-04-21 12:10:00,274.77,274.9,274.22,274.59,3146.0,274.77,274.9,274.22,274.59,3146.0
2021-04-21 12:20:00,274.55,274.82,274.5,274.75,3582.0,274.55,274.82,274.5,274.75,3582.0
2021-04-21 12:30:00,274.87,275.07,274.34,274.66,4749.0,274.87,275.07,274.34,274.66,4749.0
2021-04-21 12:40:00,274.73,274.75,274.14,274.17,3807.0,274.73,274.75,274.14,274.17,3807.0
2021-04-21 12:50:00,274.09,274.27,273.77,273.86,4070.0,274.09,274.27,273.77,273.86,4070.0
2021-04-21 13:00:00,274.08,274.21,273.69,273.97,4628.0,274.08,274.21,273.69,273.97,4628.0
2021-04-21 13:10:00,274.12,274.87,274.11,274.53,6206.0,274.12,274.87,274.11,274.53,6206.0
2021-04-21 13:20:00,274.59,274.85,273.76,273.76,5475.0,274.59,274.85,273.76,273.76,5475.0
2021-04-21 13:30:00,273.85,275.17,273.84,274.97,8014.0,273.85,275.17,273.84,274.97,8014.0
2021-04-21 13:40:00,274.92,274.93,274.15,274.27,5407.0,274.92,274.93,274.15,274.27,5407.0
2021-04-21 13:50:00,274.43,274.59,274.25,274.25,4505.0,274.43,274.59,274.25,274.25,4505.0
2021-04-21 14:00:00,274.42,274.59,274.2,274.2,3754.0,274.42,274.59,274.2,274.2,3754.0
2021-04-21 14:10:00,274.26,274.65,274.07,274.57,8262.0,274.26,274.65,274.07,274.57,8262.0
2021-04-21 14:20:00,274.61,274.61,274.02,274.46,6671.0,274.61,274.61,274.02,274.46,6671.0
2021-04-21 14:30:00,274.46,274.48,274.17,274.32,4509.0,274.46,274.48,274.17,274.32,4509.0
2021-04-21 14:40:00,274.22,274.65,274.05,274.49,9650.0,274.22,274.65,274.05,274.49,9650.0
2021-04-21 14:50:00,274.53,274.84,274.53,274.63,7276.0,274.53,274.84,274.53,274.63,7276.0
2021-04-21 15:00:00,274.68,274.69,273.89,274.38,12404.0,274.68,274.69,273.89,274.38,12404.0
2021-04-21 15:10:00,274.44,274.58,274.22,274.45,3901.0,274.44,274.58,274.22,274.45,3901.0
2021-04-21 15:20:00,274.37,274.45,274.18,274.32,8694.0,274.37,274.45,274.18,274.32,8694.0
2021-04-21 15:30:00,274.35,274.97,274.34,274.94,13924.0,274.35,274.97,274.34,274.94,13924.0
2021-04-21 15:40:00,274.94,275.95,274.82,275.75,35686.0,274.94,275.95,274.82,275.75,35686.0
2021-04-21 15:50:00,275.69,275.8,274.74,274.8,64887.0,275.69,275.8,274.74,274.8,64887.0
2021-04-22 09:30:00,277.06,282.53,276.7,281.72,49858.0,277.06,282.53,276.7,281.72,49858.0
2021-04-22 09:40:00,281.37,282.2,279.38,279.71,27898.0,281.37,282.2,279.38,279.71,27898.0
2021-04-22 09:50:00,279.73,280.34,278.86,279.06,30496.0,279.73,280.34,278.86,279.06,30496.0
2021-04-22 10:00:00,278.95,279.24,278.13,278.99,9135.0,278.95,279.24,278.13,278.99,9135.0
2021-04-22 10:10:00,278.92,281.78,278.77,281.25,20838.0,278.92,281.78,278.77,281.25,20838.0
2021-04-22 10:20:00,280.93,283.12,280.86,282.91,23994.0,280.93,283.12,280.86,282.91,23994.0
2021-04-22 10:30:00,283.22,283.27,282.51,282.75,20867.0,283.22,283.27,282.51,282.75,20867.0
2021-04-22 10:40:00,282.81,283.71,282.29,283.4,15146.0,282.81,283.71,282.29,283.4,15146.0
2021-04-22 10:50:00,283.4,283.4,282.64,282.95,10241.0,283.4,283.4,282.64,282.95,10241.0
2021-04-22 11:00:00,283.01,283.57,282.43,282.82,9529.0,283.01,283.57,282.43,282.82,9529.0
2021-04-22 11:10:00,282.86,283.04,282.29,282.93,12234.0,282.86,283.04,282.29,282.93,12234.0
2021-04-22 11:20:00,283.03,283.86,282.92,283.61,12900.0,283.03,283.86,282.92,283.61,12900.0
2021-04-22 11:30:00,283.57,284.95,283.57,284.37,24367.0,283.57,284.95,283.57,284.37,24367.0
2021-04-22 11:40:00,284.44,284.45,283.99,284.22,8954.0,284.44,284.45,283.99,284.22,8954.0
2021-04-22 11:50:00,284.21,284.44,283.64,284.21,13717.0,284.21,284.44,283.64,284.21,13717.0
2021-04-22 12:00:00,284.21,284.25,283.47,283.49,9492.0,284.21,284.25,283.47,283.49,9492.0
2021-04-22 12:10:00,283.56,284.38,283.52,284.2,18978.0,283.56,284.38,283.52,284.2,18978.0
2021-04-22 12:20:00,284.27,284.36,283.68,283.85,10415.0,284.27,284.36,283.68,283.85,10415.0
2021-04-22 12:30:00,283.95,284.09,283.47,284.09,10463.0,283.95,284.09,283.47,284.09,10463.0
2021-04-22 12:40:00,283.94,284.18,283.74,283.87,12073.0,283.94,284.18,283.74,283.87,12073.0
2021-04-22 12:50:00,283.83,284.36,283.72,283.97,16097.0,283.83,284.36,283.72,283.97,16097.0
2021-04-22 13:00:00,284.13,284.23,282.45,282.89,9803.0,284.13,284.23,282.45,282.89,9803.0
2021-04-22 13:10:00,282.71,282.81,280.68,280.68,14869.0,282.71,282.81,280.68,280.68,14869.0
2021-04-22 13:20:00,280.48,282.45,280.35,282.06,15187.0,280.48,282.45,280.35,282.06,15187.0
2021-04-22 13:30:00,282.02,282.14,281.54,281.81,7795.0,282.02,282.14,281.54,281.81,7795.0
2021-04-22 13:40:00,281.74,281.77,279.81,280.12,11889.0,281.74,281.77,279.81,280.12,11889.0
2021-04-22 13:50:00,279.94,280.33,278.05,278.73,34412.0,279.94,280.33,278.05,278.73,34412.0
2021-04-22 14:00:00,278.88,279.37,277.46,279.37,42360.0,278.88,279.37,277.46,279.37,42360.0
2021-04-22 14:10:00,279.21,280.54,279.04,279.85,14212.0,279.21,280.54,279.04,279.85,14212.0
2021-04-22 14:20:00,279.98,281.11,279.82,281.11,9708.0,279.98,281.11,279.82,281.11,9708.0
2021-04-22 14:30:00,281.06,281.71,280.91,281.47,10514.0,281.06,281.71,280.91,281.47,10514.0
2021-04-22 14:40:00,281.42,281.84,281.01,281.01,8272.0,281.42,281.84,281.01,281.01,8272.0
2021-04-22 14:50:00,281.16,281.45,280.46,281.21,8805.0,281.16,281.45,280.46,281.21,8805.0
2021-04-22 15:00:00,281.37,282.12,280.97,281.22,19288.0,281.37,282.12,280.97,281.22,19288.0
2021-04-22 15:10:00,281.2,281.67,280.66,280.74,25800.0,281.2,281.67,280.66,280.74,25800.0
2021-04-22 15:20:00,280.56,280.92,280.35,280.4,12761.0,280.56,280.92,280.35,280.4,12761.0
2021-04-22 15:30:00,280.66,281.49,280.6,280.69,12579.0,280.66,281.49,280.6,280.69,12579.0
2021-04-22 15:40:00,280.71,281.01,279.91,279.92,18382.0,280.71,281.01,279.91,279.92,18382.0
2021-04-22 15:50:00,280.07,280.43,278.99,278.99,88494.0,280.07,280.43,278.99,278.99,88494.0
2021-04-23 09:30:00,280.0,282.42,280.0,281.53,8280.0,280.0,282.42,280.0,281.53,8280.0
2021-04-23 09:40:00,281.35,281.97,280.43,280.77,9414.0,281.35,281.97,280.43,280.77,9414.0
2021-04-23 09:50:00,281.33,282.11,281.33,281.67,2000.0,281.33,282.11,281.33,281.67,2000.0
2021-04-23 10:00:00,282.03,282.42,281.33,281.74,6575.0,282.03,282.42,281.33,281.74,6575.0
2021-04-23 10:10:00,282.01,282.23,281.42,281.42,2944.0,282.01,282.23,281.42,281.42,2944.0
2021-04-23 10:20:00,281.37,281.37,280.78,280.79,4006.0,281.37,281.37,280.78,280.79,4006.0
2021-04-23 10:30:00,280.65,280.96,279.94,279.94,5736.0,280.65,280.96,279.94,279.94,5736.0
2021-04-23 10:40:00,280.06,280.2,279.12,279.91,3761.0,280.06,280.2,279.12,279.91,3761.0
2021-04-23 10:50:00,279.7,280.2,279.31,279.31,2951.0,279.7,280.2,279.31,279.31,2951.0
2021-04-23 11:00:00,279.72,280.32,279.71,280.04,2894.0,279.72,280.32,279.71,280.04,2894.0
2021-04-23 11:10:00,279.9,280.81,279.68,280.81,2100.0,279.9,280.81,279.68,280.81,2100.0
2021-04-23 11:20:00,280.85,281.75,280.83,281.56,2233.0,280.85,281.75,280.83,281.56,2233.0
2021-04-23 11:30:00,281.46,282.02,281.33,281.92,2000.0,281.46,282.02,281.33,281.92,2000.0
2021-04-23 11:40:00,281.91,282.39,281.91,282.26,7230.0,281.91,282.39,281.91,282.26,7230.0
2021-04-23 11:50:00,282.24,282.38,281.8,282.04,2737.0,282.24,282.38,281.8,282.04,2737.0
2021-04-23 12:00:00,282.06,282.24,281.7,282.15,1700.0,282.06,282.24,281.7,282.15,1700.0
2021-04-23 12:10:00,282.02,282.02,281.33,281.33,1756.0,282.02,282.02,281.33,281.33,1756.0
2021-04-23 12:20:00,281.37,281.73,280.81,280.81,1500.0,281.37,281.73,280.81,280.81,1500.0
2021-04-23 12:30:00,280.63,281.07,280.5,280.94,3935.0,280.63,281.07,280.5,280.94,3935.0
2021-04-23 12:40:00,281.04,281.42,280.99,281.36,2671.0,281.04,281.42,280.99,281.36,2671.0
2021-04-23 12:50:00,281.32,281.56,281.28,281.37,1441.0,281.32,281.56,281.28,281.37,1441.0
2021-04-23 13:00:00,281.55,282.16,281.44,282.16,1762.0,281.55,282.16,281.44,282.16,1762.0
2021-04-23 13:10:00,281.97,282.02,281.68,281.69,1019.0,281.97,282.02,281.68,281.69,1019.0
2021-04-23 13:20:00,281.72,282.1,281.63,282.06,2820.0,281.72,282.1,281.63,282.06,2820.0
2021-04-23 13:30:00,282.18,282.33,282.0,282.19,3983.0,282.18,282.33,282.0,282.19,3983.0
2021-04-23 13:40:00,282.28,282.41,282.2,282.39,628.0,282.28,282.41,282.2,282.39,628.0
2021-04-23 13:50:00,282.39,282.64,282.33,282.46,3893.0,282.39,282.64,282.33,282.46,3893.0
2021-04-23 14:00:00,282.55,282.67,282.54,282.59,2057.0,282.55,282.67,282.54,282.59,2057.0
2021-04-23 14:10:00,282.6,282.63,282.34,282.63,5830.0,282.6,282.63,282.34,282.63,5830.0
2021-04-23 14:20:00,282.74,283.01,282.63,282.91,5975.0,282.74,283.01,282.63,282.91,5975.0
2021-04-23 14:30:00,283.02,283.1,282.43,282.45,1879.0,283.02,283.1,282.43,282.45,1879.0
2021-04-23 14:40:00,282.42,282.5,281.94,282.34,2508.0,282.42,282.5,281.94,282.34,2508.0
2021-04-23 14:50:00,282.22,282.61,282.11,282.37,3900.0,282.22,282.61,282.11,282.37,3900.0
2021-04-23 15:00:00,282.24,282.31,281.79,281.79,3647.0,282.24,282.31,281.79,281.79,3647.0
2021-04-23 15:10:00,281.87,282.14,281.74,282.14,3412.0,281.87,282.14,281.74,282.14,3412.0
2021-04-23 15:20:00,282.22,282.38,281.96,281.97,5384.0,282.22,282.38,281.96,281.97,5384.0
2021-04-23 15:30:00,281.97,281.97,281.55,281.67,6886.0,281.97,281.97,281.55,281.67,6886.0
2021-04-23 15:40:00,281.61,281.75,280.53,281.02,23799.0,281.61,281.75,280.53,281.02,23799.0
2021-04-23 15:50:00,281.09,281.22,280.34,280.68,35028.0,281.09,281.22,280.34,280.68,35028.0
2021-04-26 09:30:00,281.19,281.99,279.71,279.98,16513.0,281.19,281.99,279.71,279.98,16513.0
2021-04-26 09:40:00,280.24,280.85,279.27,279.27,15445.0,280.24,280.85,279.27,279.27,15445.0
2021-04-26 09:50:00,279.07,280.34,278.75,280.11,3433.0,279.07,280.34,278.75,280.11,3433.0
2021-04-26 10:00:00,280.63,281.0,280.33,280.58,3670.0,280.63,281.0,280.33,280.58,3670.0
2021-04-26 10:10:00,280.37,280.4,279.63,279.81,4296.0,280.37,280.4,279.63,279.81,4296.0
2021-04-26 10:20:00,279.74,280.27,279.58,279.99,8435.0,279.74,280.27,279.58,279.99,8435.0
2021-04-26 10:30:00,279.96,279.96,279.09,279.71,2899.0,279.96,279.96,279.09,279.71,2899.0
2021-04-26 10:40:00,279.49,280.03,279.49,279.94,5599.0,279.49,280.03,279.49,279.94,5599.0
2021-04-26 10:50:00,280.02,280.12,279.34,279.62,3715.0,280.02,280.12,279.34,279.62,3715.0
2021-04-26 11:00:00,279.67,280.18,279.6,280.18,5770.0,279.67,280.18,279.6,280.18,5770.0
2021-04-26 11:10:00,279.94,281.13,279.81,280.86,6725.0,279.94,281.13,279.81,280.86,6725.0
2021-04-26 11:20:00,280.65,281.06,280.57,280.8,5370.0,280.65,281.06,280.57,280.8,5370.0
2021-04-26 11:30:00,280.63,281.61,280.53,281.29,6832.0,280.63,281.61,280.53,281.29,6832.0
2021-04-26 11:40:00,281.41,281.55,280.96,280.96,3585.0,281.41,281.55,280.96,280.96,3585.0
2021-04-26 11:50:00,280.91,281.7,280.89,281.67,7445.0,280.91,281.7,280.89,281.67,7445.0
2021-04-26 12:00:00,281.71,282.0,281.5,281.57,2151.0,281.71,282.0,281.5,281.57,2151.0
2021-04-26 12:10:00,281.55,281.86,281.24,281.86,4028.0,281.55,281.86,281.24,281.86,4028.0
2021-04-26 12:20:00,281.92,282.12,281.78,281.78,3258.0,281.92,282.12,281.78,281.78,3258.0
2021-04-26 12:30:00,281.94,282.37,281.72,282.37,5438.0,281.94,282.37,281.72,282.37,5438.0
2021-04-26 12:40:00,282.18,282.18,281.73,281.73,2501.0,282.18,282.18,281.73,281.73,2501.0
2021-04-26 12:50:00,281.67,281.95,281.67,281.81,3617.0,281.67,281.95,281.67,281.81,3617.0
2021-04-26 13:00:00,281.89,282.17,281.63,281.63,8550.0,281.89,282.17,281.63,281.63,8550.0
2021-04-26 13:10:00,281.54,281.67,281.2,281.2,6423.0,281.54,281.67,281.2,281.2,6423.0
2021-04-26 13:20:00,281.11,281.72,281.11,281.72,11255.0,281.11,281.72,281.11,281.72,11255.0
2021-04-26 13:30:00,281.72,282.0,281.43,281.48,8611.0,281.72,282.0,281.43,281.48,8611.0
2021-04-26 13:40:00,281.47,282.0,281.37,282.0,6727.0,281.47,282.0,281.37,282.0,6727.0
2021-04-26 13:50:00,282.12,282.36,281.87,281.98,5400.0,282.12,282.36,281.87,281.98,5400.0
2021-04-26 14:00:00,282.1,282.62,282.01,282.16,33174.0,282.1,282.62,282.01,282.16,33174.0
2021-04-26 14:10:00,282.26,283.58,282.07,283.58,22921.0,282.26,283.58,282.07,283.58,22921.0
2021-04-26 14:20:00,283.65,284.22,283.49,284.22,2964.0,283.65,284.22,283.49,284.22,2964.0
2021-04-26 14:30:00,284.08,284.41,283.38,283.38,2436.0,284.08,284.41,283.38,283.38,2436.0
2021-04-26 14:40:00,283.58,283.75,283.52,283.56,1861.0,283.58,283.75,283.52,283.56,1861.0
2021-04-26 14:50:00,283.69,283.82,283.54,283.81,2142.0,283.69,283.82,283.54,283.81,2142.0
2021-04-26 15:00:00,283.86,284.22,283.77,284.12,2900.0,283.86,284.22,283.77,284.12,2900.0
2021-04-26 15:10:00,284.21,284.7,284.16,284.42,6961.0,284.21,284.7,284.16,284.42,6961.0
2021-04-26 15:20:00,284.4,284.41,283.49,283.49,9396.0,284.4,284.41,283.49,283.49,9396.0
2021-04-26 15:30:00,283.42,283.79,283.22,283.55,5784.0,283.42,283.79,283.22,283.55,5784.0
2021-04-26 15:40:00,283.43,283.45,282.8,282.8,7097.0,283.43,283.45,282.8,282.8,7097.0
2021-04-26 15:50:00,282.43,283.51,282.41,283.51,47238.0,282.43,283.51,282.41,283.51,47238.0
2021-04-27 09:30:00,283.61,284.25,281.66,281.66,8164.0,283.61,284.25,281.66,281.66,8164.0
2021-04-27 09:40:00,281.54,281.92,280.42,280.74,6229.0,281.54,281.92,280.42,280.74,6229.0
2021-04-27 09:50:00,280.13,280.74,279.35,279.35,6627.0,280.13,280.74,279.35,279.35,6627.0
2021-04-27 10:00:00,279.46,280.39,278.75,279.58,6473.0,279.46,280.39,278.75,279.58,6473.0
2021-04-27 10:10:00,279.52,280.13,279.14,279.77,3336.0,279.52,280.13,279.14,279.77,3336.0
2021-04-27 10:20:00,280.0,280.98,279.92,280.64,4727.0,280.0,280.98,279.92,280.64,4727.0
2021-04-27 10:30:00,281.11,281.73,280.37,280.84,14602.0,281.11,281.73,280.37,280.84,14602.0
2021-04-27 10:40:00,280.63,281.07,280.38,281.07,5249.0,280.63,281.07,280.38,281.07,5249.0
2021-04-27 10:50:00,281.13,282.26,281.04,281.95,4521.0,281.13,282.26,281.04,281.95,4521.0
2021-04-27 11:00:00,281.91,282.94,281.85,282.73,10415.0,281.91,282.94,281.85,282.73,10415.0
2021-04-27 11:10:00,282.97,283.55,282.65,282.99,5184.0,282.97,283.55,282.65,282.99,5184.0
2021-04-27 11:20:00,282.85,283.45,282.82,283.23,1700.0,282.85,283.45,282.82,283.23,1700.0
2021-04-27 11:30:00,283.43,283.5,283.05,283.23,5074.0,283.43,283.5,283.05,283.23,5074.0
2021-04-27 11:40:00,283.11,283.87,283.09,283.38,7122.0,283.11,283.87,283.09,283.38,7122.0
2021-04-27 11:50:00,283.13,283.87,283.13,283.74,4676.0,283.13,283.87,283.13,283.74,4676.0
2021-04-27 12:00:00,283.82,284.35,283.82,283.9,5735.0,283.82,284.35,283.82,283.9,5735.0
2021-04-27 12:10:00,283.86,283.89,283.51,283.88,2700.0,283.86,283.89,283.51,283.88,2700.0
2021-04-27 12:20:00,284.0,284.75,284.0,284.27,10780.0,284.0,284.75,284.0,284.27,10780.0
2021-04-27 12:30:00,284.28,284.43,284.15,284.26,2463.0,284.28,284.43,284.15,284.26,2463.0
2021-04-27 12:40:00,284.34,284.49,283.92,284.05,3002.0,284.34,284.49,283.92,284.05,3002.0
2021-04-27 12:50:00,284.14,284.25,283.67,284.25,5110.0,284.14,284.25,283.67,284.25,5110.0
2021-04-27 13:00:00,284.31,284.48,284.03,284.3,3591.0,284.31,284.48,284.03,284.3,3591.0
2021-04-27 13:10:00,284.21,284.35,284.06,284.2,3050.0,284.21,284.35,284.06,284.2,3050.0
2021-04-27 13:20:00,284.32,284.78,284.32,284.56,5125.0,284.32,284.78,284.32,284.56,5125.0
2021-04-27 13:30:00,284.63,284.95,284.49,284.95,7976.0,284.63,284.95,284.49,284.95,7976.0
2021-04-27 13:40:00,284.78,284.88,284.53,284.61,5009.0,284.78,284.88,284.53,284.61,5009.0
2021-04-27 13:50:00,284.5,284.79,284.5,284.61,3045.0,284.5,284.79,284.5,284.61,3045.0
2021-04-27 14:00:00,284.67,284.68,284.13,284.27,6555.0,284.67,284.68,284.13,284.27,6555.0
2021-04-27 14:10:00,284.26,284.51,283.94,284.44,7290.0,284.26,284.51,283.94,284.44,7290.0
2021-04-27 14:20:00,284.48,284.5,284.17,284.17,6010.0,284.48,284.5,284.17,284.17,6010.0
2021-04-27 14:30:00,284.15,284.15,283.9,284.12,9359.0,284.15,284.15,283.9,284.12,9359.0
2021-04-27 14:40:00,284.09,284.17,283.97,284.15,5348.0,284.09,284.17,283.97,284.15,5348.0
2021-04-27 14:50:00,284.21,284.94,284.16,284.16,12801.0,284.21,284.94,284.16,284.16,12801.0
2021-04-27 15:00:00,284.09,284.29,283.17,283.19,8514.0,284.09,284.29,283.17,283.19,8514.0
2021-04-27 15:10:00,283.17,283.39,282.83,282.96,6603.0,283.17,283.39,282.83,282.96,6603.0
2021-04-27 15:20:00,282.92,283.28,282.81,283.19,10354.0,282.92,283.28,282.81,283.19,10354.0
2021-04-27 15:30:00,283.22,283.6,283.21,283.6,13834.0,283.22,283.6,283.21,283.6,13834.0
2021-04-27 15:40:00,283.47,283.9,283.37,283.77,17347.0,283.47,283.9,283.37,283.77,17347.0
2021-04-27 15:50:00,283.72,283.81,283.03,283.74,61270.0,283.72,283.81,283.03,283.74,61270.0
2021-04-28 09:30:00,283.18,284.27,280.48,283.78,22369.0,283.18,284.27,280.48,283.78,22369.0
2021-04-28 09:40:00,283.41,284.71,283.41,284.71,6440.0,283.41,284.71,283.41,284.71,6440.0
2021-04-28 09:50:00,284.9,284.9,283.78,284.67,4031.0,284.9,284.9,283.78,284.67,4031.0
2021-04-28 10:00:00,284.81,287.34,284.79,286.72,21166.0,284.81,287.34,284.79,286.72,21166.0
2021-04-28 10:10:00,286.96,287.05,285.43,285.43,6070.0,286.96,287.05,285.43,285.43,6070.0
2021-04-28 10:20:00,285.59,285.68,284.31,284.31,8049.0,285.59,285.68,284.31,284.31,8049.0
2021-04-28 10:30:00,284.25,284.25,283.84,284.2,6051.0,284.25,284.25,283.84,284.2,6051.0
2021-04-28 10:40:00,284.22,285.09,284.05,284.71,4981.0,284.22,285.09,284.05,284.71,4981.0
2021-04-28 10:50:00,284.94,285.82,284.59,285.52,10074.0,284.94,285.82,284.59,285.52,10074.0
2021-04-28 11:00:00,285.51,285.52,284.16,284.89,6631.0,285.51,285.52,284.16,284.89,6631.0
2021-04-28 11:10:00,284.97,285.35,284.16,284.3,6425.0,284.97,285.35,284.16,284.3,6425.0
2021-04-28 11:20:00,284.52,285.22,284.31,285.22,3933.0,284.52,285.22,284.31,285.22,3933.0
2021-04-28 11:30:00,284.85,285.57,284.79,284.8,5495.0,284.85,285.57,284.79,284.8,5495.0
2021-04-28 11:40:00,284.81,284.92,284.24,284.29,1330.0,284.81,284.92,284.24,284.29,1330.0
2021-04-28 11:50:00,284.29,285.2,284.28,284.9,3467.0,284.29,285.2,284.28,284.9,3467.0
2021-04-28 12:00:00,284.78,285.5,284.62,285.4,4983.0,284.78,285.5,284.62,285.4,4983.0
2021-04-28 12:10:00,285.24,285.79,285.05,285.66,3814.0,285.24,285.79,285.05,285.66,3814.0
2021-04-28 12:20:00,285.66,285.9,285.63,285.89,3645.0,285.66,285.9,285.63,285.89,3645.0
2021-04-28 12:30:00,285.81,285.87,285.65,285.82,2260.0,285.81,285.87,285.65,285.82,2260.0
2021-04-28 12:40:00,285.86,286.29,285.74,286.07,6891.0,285.86,286.29,285.74,286.07,6891.0
2021-04-28 12:50:00,286.1,286.3,285.9,286.13,6774.0,286.1,286.3,285.9,286.13,6774.0
2021-04-28 13:00:00,286.23,286.38,286.11,286.24,5145.0,286.23,286.38,286.11,286.24,5145.0
2021-04-28 13:10:00,286.24,286.35,285.94,286.05,2668.0,286.24,286.35,285.94,286.05,2668.0
2021-04-28 13:20:00,286.09,286.25,285.99,286.0,2708.0,286.09,286.25,285.99,286.0,2708.0
2021-04-28 13:30:00,286.05,286.13,286.02,286.06,1712.0,286.05,286.13,286.02,286.06,1712.0
2021-04-28 13:40:00,286.03,286.88,286.02,286.73,11233.0,286.03,286.88,286.02,286.73,11233.0
2021-04-28 13:50:00,286.76,287.22,286.72,286.85,6734.0,286.76,287.22,286.72,286.85,6734.0
2021-04-28 14:00:00,286.93,288.31,286.7,287.38,11475.0,286.93,288.31,286.7,287.38,11475.0
2021-04-28 14:10:00,287.37,287.89,287.15,287.53,8675.0,287.37,287.89,287.15,287.53,8675.0
2021-04-28 14:20:00,287.67,288.03,287.43,287.72,12601.0,287.67,288.03,287.43,287.72,12601.0
2021-04-28 14:30:00,287.52,287.95,286.7,287.69,6610.0,287.52,287.95,286.7,287.69,6610.0
2021-04-28 14:40:00,287.83,288.38,287.82,288.18,8504.0,287.83,288.38,287.82,288.18,8504.0
2021-04-28 14:50:00,288.33,288.51,287.83,288.06,9473.0,288.33,288.51,287.83,288.06,9473.0
2021-04-28 15:00:00,288.03,288.33,287.9,288.32,12546.0,288.03,288.33,287.9,288.32,12546.0
2021-04-28 15:10:00,288.24,288.47,287.51,287.89,17880.0,288.24,288.47,287.51,287.89,17880.0
2021-04-28 15:20:00,287.88,288.45,287.8,288.1,13220.0,287.88,288.45,287.8,288.1,13220.0
2021-04-28 15:30:00,288.06,288.44,287.97,288.4,15229.0,288.06,288.44,287.97,288.4,15229.0
2021-04-28 15:40:00,288.41,288.41,287.85,287.91,19102.0,288.41,288.41,287.85,287.91,19102.0
2021-04-28 15:50:00,287.91,287.91,286.52,286.52,52925.0,287.91,287.91,286.52,286.52,52925.0
2021-04-29 09:30:00,287.73,288.03,285.59,287.07,20316.0,287.73,288.03,285.59,287.07,20316.0
2021-04-29 09:40:00,286.93,287.67,285.55,286.19,10294.0,286.93,287.67,285.55,286.19,10294.0
2021-04-29 09:50:00,286.01,286.52,285.02,285.71,11030.0,286.01,286.52,285.02,285.71,11030.0
2021-04-29 10:00:00,285.47,286.5,285.3,285.85,9998.0,285.47,286.5,285.3,285.85,9998.0
2021-04-29 10:10:00,285.55,286.08,284.68,284.73,12529.0,285.55,286.08,284.68,284.73,12529.0
2021-04-29 10:20:00,284.6,284.84,284.0,284.21,6775.0,284.6,284.84,284.0,284.21,6775.0
2021-04-29 10:30:00,284.3,284.41,283.46,283.86,10990.0,284.3,284.41,283.46,283.86,10990.0
2021-04-29 10:40:00,283.99,284.15,283.52,283.52,6720.0,283.99,284.15,283.52,283.52,6720.0
2021-04-29 10:50:00,283.4,284.08,283.32,284.07,6456.0,283.4,284.08,283.32,284.07,6456.0
2021-04-29 11:00:00,284.21,284.21,283.57,284.21,3470.0,284.21,284.21,283.57,284.21,3470.0
2021-04-29 11:10:00,284.3,284.89,284.08,284.5,8158.0,284.3,284.89,284.08,284.5,8158.0
2021-04-29 11:20:00,284.68,284.74,284.11,284.33,3453.0,284.68,284.74,284.11,284.33,3453.0
2021-04-29 11:30:00,284.2,284.58,284.08,284.19,4294.0,284.2,284.58,284.08,284.19,4294.0
2021-04-29 11:40:00,284.03,284.6,284.03,284.37,4880.0,284.03,284.6,284.03,284.37,4880.0
2021-04-29 11:50:00,284.27,284.27,281.74,282.05,7965.0,284.27,284.27,281.74,282.05,7965.0
2021-04-29 12:00:00,281.8,282.08,281.25,281.4,6488.0,281.8,282.08,281.25,281.4,6488.0
2021-04-29 12:10:00,281.51,282.57,281.47,282.12,3234.0,281.51,282.57,281.47,282.12,3234.0
2021-04-29 12:20:00,282.09,282.3,281.98,282.16,4500.0,282.09,282.3,281.98,282.16,4500.0
2021-04-29 12:30:00,281.99,282.8,281.97,282.72,3001.0,281.99,282.8,281.97,282.72,3001.0
2021-04-29 12:40:00,282.64,282.85,282.47,282.53,3611.0,282.64,282.85,282.47,282.53,3611.0
2021-04-29 12:50:00,282.68,282.77,282.49,282.55,2256.0,282.68,282.77,282.49,282.55,2256.0
2021-04-29 13:00:00,282.6,282.61,282.29,282.43,2209.0,282.6,282.61,282.29,282.43,2209.0
2021-04-29 13:10:00,282.5,282.95,282.36,282.45,7199.0,282.5,282.95,282.36,282.45,7199.0
2021-04-29 13:20:00,282.57,282.58,281.71,281.86,5147.0,282.57,282.58,281.71,281.86,5147.0
2021-04-29 13:30:00,281.86,282.46,281.82,281.86,6533.0,281.86,282.46,281.82,281.86,6533.0
2021-04-29 13:40:00,281.54,282.48,281.54,281.95,2653.0,281.54,282.48,281.54,281.95,2653.0
2021-04-29 13:50:00,282.15,282.26,281.94,282.25,5374.0,282.15,282.26,281.94,282.25,5374.0
2021-04-29 14:00:00,282.42,282.7,282.26,282.55,2753.0,282.42,282.7,282.26,282.55,2753.0
2021-04-29 14:10:00,282.57,283.0,282.57,282.87,4372.0,282.57,283.0,282.57,282.87,4372.0
2021-04-29 14:20:00,282.86,282.86,281.8,281.8,6155.0,282.86,282.86,281.8,281.8,6155.0
2021-04-29 14:30:00,281.68,281.93,281.5,281.75,6877.0,281.68,281.93,281.5,281.75,6877.0
2021-04-29 14:40:00,281.77,281.98,281.57,281.62,5739.0,281.77,281.98,281.57,281.62,5739.0
2021-04-29 14:50:00,281.71,282.42,281.64,282.39,14314.0,281.71,282.42,281.64,282.39,14314.0
2021-04-29 15:00:00,282.48,282.7,282.27,282.38,5445.0,282.48,282.7,282.27,282.38,5445.0
2021-04-29 15:10:00,282.34,282.48,281.52,281.73,7330.0,282.34,282.48,281.52,281.73,7330.0
2021-04-29 15:20:00,281.79,281.84,281.25,281.43,6627.0,281.79,281.84,281.25,281.43,6627.0
2021-04-29 15:30:00,281.47,282.2,281.36,281.86,23623.0,281.47,282.2,281.36,281.86,23623.0
2021-04-29 15:40:00,281.9,281.97,281.54,281.88,14252.0,281.9,281.97,281.54,281.88,14252.0
2021-04-29 15:50:00,281.79,282.27,281.58,281.9,32815.0,281.79,282.27,281.58,281.9,32815.0
2021-04-30 09:30:00,280.42,281.44,279.21,281.17,18388.0,280.42,281.44,279.21,281.17,18388.0
2021-04-30 09:40:00,280.86,281.37,280.09,280.09,8106.0,280.86,281.37,280.09,280.09,8106.0
2021-04-30 09:50:00,280.25,280.67,279.69,280.39,5752.0,280.25,280.67,279.69,280.39,5752.0
2021-04-30 10:00:00,280.38,280.57,279.26,280.32,5426.0,280.38,280.57,279.26,280.32,5426.0
2021-04-30 10:10:00,280.14,282.61,280.14,282.61,9265.0,280.14,282.61,280.14,282.61,9265.0
2021-04-30 10:20:00,282.65,283.91,282.04,283.91,5415.0,282.65,283.91,282.04,283.91,5415.0
2021-04-30 10:30:00,283.69,284.65,283.09,283.09,5780.0,283.69,284.65,283.09,283.09,5780.0
2021-04-30 10:40:00,282.87,283.49,282.36,283.24,1100.0,282.87,283.49,282.36,283.24,1100.0
2021-04-30 10:50:00,283.22,283.23,282.66,282.93,4826.0,283.22,283.23,282.66,282.93,4826.0
2021-04-30 11:00:00,283.06,283.25,281.8,281.93,4915.0,283.06,283.25,281.8,281.93,4915.0
2021-04-30 11:10:00,281.86,283.14,281.86,282.4,9300.0,281.86,283.14,281.86,282.4,9300.0
2021-04-30 11:20:00,282.26,283.09,281.71,282.31,8874.0,282.26,283.09,281.71,282.31,8874.0
2021-04-30 11:30:00,282.2,283.12,282.2,283.12,4984.0,282.2,283.12,282.2,283.12,4984.0
2021-04-30 11:40:00,283.17,283.3,282.38,282.68,5501.0,283.17,283.3,282.38,282.68,5501.0
2021-04-30 11:50:00,282.74,283.46,282.58,283.38,3179.0,282.74,283.46,282.58,283.38,3179.0
2021-04-30 12:00:00,283.5,284.26,283.38,284.11,4473.0,283.5,284.26,283.38,284.11,4473.0
2021-04-30 12:10:00,284.01,284.02,283.32,283.32,2293.0,284.01,284.02,283.32,283.32,2293.0
2021-04-30 12:20:00,283.33,283.43,282.72,282.91,3040.0,283.33,283.43,282.72,282.91,3040.0
2021-04-30 12:30:00,282.88,282.9,281.92,282.09,15159.0,282.88,282.9,281.92,282.09,15159.0
2021-04-30 12:40:00,281.99,282.47,281.79,282.3,5360.0,281.99,282.47,281.79,282.3,5360.0
2021-04-30 12:50:00,282.36,282.36,281.16,281.53,3926.0,282.36,282.36,281.16,281.53,3926.0
2021-04-30 13:00:00,281.49,282.32,281.48,281.98,3459.0,281.49,282.32,281.48,281.98,3459.0
2021-04-30 13:10:00,282.05,282.4,281.73,281.99,3791.0,282.05,282.4,281.73,281.99,3791.0
2021-04-30 13:20:00,282.12,282.44,281.99,282.43,2504.0,282.12,282.44,281.99,282.43,2504.0
2021-04-30 13:30:00,282.5,282.51,281.79,282.07,2002.0,282.5,282.51,281.79,282.07,2002.0
2021-04-30 13:40:00,282.08,282.08,280.94,281.22,3452.0,282.08,282.08,280.94,281.22,3452.0
2021-04-30 13:50:00,281.41,281.41,280.68,281.02,4533.0,281.41,281.41,280.68,281.02,4533.0
2021-04-30 14:00:00,281.05,281.21,280.8,280.9,3906.0,281.05,281.21,280.8,280.9,3906.0
2021-04-30 14:10:00,281.12,281.36,280.96,281.13,3666.0,281.12,281.36,280.96,281.13,3666.0
2021-04-30 14:20:00,281.12,282.22,280.88,282.05,5533.0,281.12,282.22,280.88,282.05,5533.0
2021-04-30 14:30:00,282.06,282.89,282.01,282.7,12585.0,282.06,282.89,282.01,282.7,12585.0
2021-04-30 14:40:00,282.69,283.02,282.63,282.68,10865.0,282.69,283.02,282.63,282.68,10865.0
2021-04-30 14:50:00,282.71,282.71,282.02,282.29,5391.0,282.71,282.71,282.02,282.29,5391.0
2021-04-30 15:00:00,282.29,282.4,281.7,282.1,3501.0,282.29,282.4,281.7,282.1,3501.0
2021-04-30 15:10:00,282.2,282.76,282.2,282.41,15585.0,282.2,282.76,282.2,282.41,15585.0
2021-04-30 15:20:00,282.54,283.2,282.49,282.7,9806.0,282.54,283.2,282.49,282.7,9806.0
2021-04-30 15:30:00,282.81,283.03,282.42,282.91,12305.0,282.81,283.03,282.42,282.91,12305.0
2021-04-30 15:40:00,282.79,283.44,282.67,283.34,20340.0,282.79,283.44,282.67,283.34,20340.0
2021-04-30 15:50:00,283.34,283.5,282.31,282.48,67197.0,283.34,283.5,282.31,282.48,67197.0
2021-05-03 09:30:00,283.57,284.5,282.78,282.85,29267.0,283.57,284.5,282.78,282.85,29267.0
2021-05-03 09:40:00,282.69,284.01,281.41,281.41,26414.0,282.69,284.01,281.41,281.41,26414.0
2021-05-03 09:50:00,281.23,281.49,280.53,280.67,7711.0,281.23,281.49,280.53,280.67,7711.0
2021-05-03 10:00:00,280.64,282.61,280.12,282.61,6253.0,280.64,282.61,280.12,282.61,6253.0
2021-05-03 10:10:00,282.75,283.75,282.45,283.42,9128.0,282.75,283.75,282.45,283.42,9128.0
2021-05-03 10:20:00,283.37,283.43,282.0,282.64,10096.0,283.37,283.43,282.0,282.64,10096.0
2021-05-03 10:30:00,282.82,283.83,281.46,281.46,7705.0,282.82,283.83,281.46,281.46,7705.0
2021-05-03 10:40:00,281.57,281.88,280.96,281.45,6004.0,281.57,281.88,280.96,281.45,6004.0
2021-05-03 10:50:00,281.21,281.24,279.58,279.58,3538.0,281.21,281.24,279.58,279.58,3538.0
2021-05-03 11:00:00,279.38,279.85,278.9,279.76,27247.0,279.38,279.85,278.9,279.76,27247.0
2021-05-03 11:10:00,279.76,279.97,279.0,279.28,11173.0,279.76,279.97,279.0,279.28,11173.0
2021-05-03 11:20:00,279.19,279.82,278.92,279.39,9414.0,279.19,279.82,278.92,279.39,9414.0
2021-05-03 11:30:00,279.12,280.22,279.04,279.45,4817.0,279.12,280.22,279.04,279.45,4817.0
2021-05-03 11:40:00,279.45,279.45,278.5,278.85,4404.0,279.45,279.45,278.5,278.85,4404.0
2021-05-03 11:50:00,278.96,279.42,278.66,279.42,4415.0,278.96,279.42,278.66,279.42,4415.0
2021-05-03 12:00:00,279.15,279.46,279.08,279.2,1000.0,279.15,279.46,279.08,279.2,1000.0
2021-05-03 12:10:00,279.15,279.27,278.9,279.01,2475.0,279.15,279.27,278.9,279.01,2475.0
2021-05-03 12:20:00,279.06,279.42,278.8,278.93,8409.0,279.06,279.42,278.8,278.93,8409.0
2021-05-03 12:30:00,278.78,279.33,278.78,279.01,6061.0,278.78,279.33,278.78,279.01,6061.0
2021-05-03 12:40:00,278.96,279.13,278.3,278.45,10831.0,278.96,279.13,278.3,278.45,10831.0
2021-05-03 12:50:00,278.51,279.58,278.51,279.41,6337.0,278.51,279.58,278.51,279.41,6337.0
2021-05-03 13:00:00,279.27,280.32,279.22,279.93,6503.0,279.27,280.32,279.22,279.93,6503.0
2021-05-03 13:10:00,279.87,280.21,279.62,279.87,7267.0,279.87,280.21,279.62,279.87,7267.0
2021-05-03 13:20:00,279.93,279.93,278.65,278.73,2725.0,279.93,279.93,278.65,278.73,2725.0
2021-05-03 13:30:00,278.4,279.15,278.4,279.14,13765.0,278.4,279.15,278.4,279.14,13765.0
2021-05-03 13:40:00,278.96,279.5,278.96,279.5,4974.0,278.96,279.5,278.96,279.5,4974.0
2021-05-03 13:50:00,279.41,279.53,278.65,278.77,3900.0,279.41,279.53,278.65,278.77,3900.0
2021-05-03 14:00:00,278.79,279.2,278.61,279.14,8175.0,278.79,279.2,278.61,279.14,8175.0
2021-05-03 14:10:00,279.14,279.27,278.88,279.12,6024.0,279.14,279.27,278.88,279.12,6024.0
2021-05-03 14:20:00,279.06,279.06,278.74,278.94,3949.0,279.06,279.06,278.74,278.94,3949.0
2021-05-03 14:30:00,278.92,279.07,278.39,278.56,5301.0,278.92,279.07,278.39,278.56,5301.0
2021-05-03 14:40:00,278.62,278.98,278.02,278.79,9164.0,278.62,278.98,278.02,278.79,9164.0
2021-05-03 14:50:00,278.73,278.92,278.17,278.47,12644.0,278.73,278.92,278.17,278.47,12644.0
2021-05-03 15:00:00,278.48,278.9,278.12,278.56,11818.0,278.48,278.9,278.12,278.56,11818.0
2021-05-03 15:10:00,278.36,278.54,277.6,278.54,19072.0,278.36,278.54,277.6,278.54,19072.0
2021-05-03 15:20:00,278.37,278.51,278.16,278.41,11543.0,278.37,278.51,278.16,278.41,11543.0
2021-05-03 15:30:00,278.44,278.49,278.11,278.43,20403.0,278.44,278.49,278.11,278.43,20403.0
2021-05-03 15:40:00,278.36,278.36,277.28,277.28,22060.0,278.36,278.36,277.28,277.28,22060.0
2021-05-03 15:50:00,277.28,277.78,277.05,277.57,80354.0,277.28,277.78,277.05,277.57,80354.0
2021-05-04 09:30:00,274.56,275.39,271.22,272.78,32834.0,274.56,275.39,271.22,272.78,32834.0
2021-05-04 09:40:00,272.71,273.02,270.55,270.67,13082.0,272.71,273.02,270.55,270.67,13082.0
2021-05-04 09:50:00,271.01,271.14,269.28,270.65,22281.0,271.01,271.14,269.28,270.65,22281.0
2021-05-04 10:00:00,270.93,271.0,268.43,268.78,21286.0,270.93,271.0,268.43,268.78,21286.0
2021-05-04 10:10:00,268.77,270.42,267.81,269.76,18810.0,268.77,270.42,267.81,269.76,18810.0
2021-05-04 10:20:00,269.78,270.09,268.55,269.3,11094.0,269.78,270.09,268.55,269.3,11094.0
2021-05-04 10:30:00,269.29,269.34,267.74,267.98,9654.0,269.29,269.34,267.74,267.98,9654.0
2021-05-04 10:40:00,268.0,268.55,266.81,266.91,15255.0,268.0,268.55,266.81,266.91,15255.0
2021-05-04 10:50:00,266.86,266.95,265.76,266.24,23627.0,266.86,266.95,265.76,266.24,23627.0
2021-05-04 11:00:00,266.24,266.3,265.0,265.58,13220.0,266.24,266.3,265.0,265.58,13220.0
2021-05-04 11:10:00,265.32,265.41,263.76,264.57,20275.0,265.32,265.41,263.76,264.57,20275.0
2021-05-04 11:20:00,264.47,264.51,263.17,264.51,15093.0,264.47,264.51,263.17,264.51,15093.0
2021-05-04 11:30:00,264.51,264.52,262.5,262.5,14288.0,264.51,264.52,262.5,262.5,14288.0
2021-05-04 11:40:00,262.49,262.69,261.66,262.13,12364.0,262.49,262.69,261.66,262.13,12364.0
2021-05-04 11:50:00,262.1,262.36,261.1,262.36,15067.0,262.1,262.36,261.1,262.36,15067.0
2021-05-04 12:00:00,262.23,262.49,261.27,262.17,32149.0,262.23,262.49,261.27,262.17,32149.0
2021-05-04 12:10:00,262.49,263.11,262.07,262.72,37823.0,262.49,263.11,262.07,262.72,37823.0
2021-05-04 12:20:00,262.71,262.77,262.07,262.66,18026.0,262.71,262.77,262.07,262.66,18026.0
2021-05-04 12:30:00,262.63,262.97,262.3,262.82,22399.0,262.63,262.97,262.3,262.82,22399.0
2021-05-04 12:40:00,262.67,262.74,261.99,262.68,5893.0,262.67,262.74,261.99,262.68,5893.0
2021-05-04 12:50:00,262.82,263.31,262.82,263.08,7136.0,262.82,263.31,262.82,263.08,7136.0
2021-05-04 13:00:00,263.04,264.1,262.76,263.76,8520.0,263.04,264.1,262.76,263.76,8520.0
2021-05-04 13:10:00,263.83,263.83,262.81,262.89,8964.0,263.83,263.83,262.81,262.89,8964.0
2021-05-04 13:20:00,262.94,263.21,262.78,262.79,13062.0,262.94,263.21,262.78,262.79,13062.0
2021-05-04 13:30:00,262.75,262.86,262.36,262.61,7263.0,262.75,262.86,262.36,262.61,7263.0
2021-05-04 13:40:00,262.57,262.86,262.36,262.51,4268.0,262.57,262.86,262.36,262.51,4268.0
2021-05-04 13:50:00,262.65,262.66,262.12,262.31,4846.0,262.65,262.66,262.12,262.31,4846.0
2021-05-04 14:00:00,262.39,262.77,262.0,262.23,6399.0,262.39,262.77,262.0,262.23,6399.0
2021-05-04 14:10:00,262.19,263.52,261.96,263.28,5521.0,262.19,263.52,261.96,263.28,5521.0
2021-05-04 14:20:00,263.39,263.57,262.2,262.48,6298.0,263.39,263.57,262.2,262.48,6298.0
2021-05-04 14:30:00,262.48,262.61,262.27,262.32,3121.0,262.48,262.61,262.27,262.32,3121.0
2021-05-04 14:40:00,262.29,262.93,262.08,262.86,6150.0,262.29,262.93,262.08,262.86,6150.0
2021-05-04 14:50:00,262.97,263.16,262.58,262.68,4565.0,262.97,263.16,262.58,262.68,4565.0
2021-05-04 15:00:00,262.58,262.88,262.34,262.43,4000.0,262.58,262.88,262.34,262.43,4000.0
2021-05-04 15:10:00,262.62,262.95,262.53,262.81,5902.0,262.62,262.95,262.53,262.81,5902.0
2021-05-04 15:20:00,262.78,263.06,262.38,262.75,7991.0,262.78,263.06,262.38,262.75,7991.0
2021-05-04 15:30:00,262.62,263.68,262.61,263.52,8987.0,262.62,263.68,262.61,263.52,8987.0
2021-05-04 15:40:00,263.48,263.48,262.53,262.72,25172.0,263.48,263.48,262.53,262.72,25172.0
2021-05-04 15:50:00,262.79,264.5,262.76,264.49,99698.0,262.79,264.5,262.76,264.49,99698.0
2021-05-05 09:30:00,266.17,268.3,265.84,266.43,14002.0,266.17,268.3,265.84,266.43,14002.0
2021-05-05 09:40:00,266.62,266.62,264.75,264.75,14470.0,266.62,266.62,264.75,264.75,14470.0
2021-05-05 09:50:00,264.74,265.22,263.73,264.06,31854.0,264.74,265.22,263.73,264.06,31854.0
2021-05-05 10:00:00,263.75,264.11,262.36,263.73,26774.0,263.75,264.11,262.36,263.73,26774.0
2021-05-05 10:10:00,263.78,264.18,263.02,263.46,8033.0,263.78,264.18,263.02,263.46,8033.0
2021-05-05 10:20:00,263.81,264.74,263.41,264.53,27471.0,263.81,264.74,263.41,264.53,27471.0
2021-05-05 10:30:00,264.53,264.76,263.57,263.64,6193.0,264.53,264.76,263.57,263.64,6193.0
2021-05-05 10:40:00,263.71,264.25,263.54,263.58,27328.0,263.71,264.25,263.54,263.58,27328.0
2021-05-05 10:50:00,263.77,264.56,263.59,264.44,15932.0,263.77,264.56,263.59,264.44,15932.0
2021-05-05 11:00:00,264.37,264.98,264.27,264.48,5704.0,264.37,264.98,264.27,264.48,5704.0
2021-05-05 11:10:00,264.49,264.61,263.87,263.87,3806.0,264.49,264.61,263.87,263.87,3806.0
2021-05-05 11:20:00,263.84,264.08,263.6,263.74,4502.0,263.84,264.08,263.6,263.74,4502.0
2021-05-05 11:30:00,263.6,264.23,263.56,263.56,4492.0,263.6,264.23,263.56,263.56,4492.0
2021-05-05 11:40:00,263.52,263.52,262.75,262.87,14398.0,263.52,263.52,262.75,262.87,14398.0
2021-05-05 11:50:00,262.92,263.23,262.75,262.84,6574.0,262.92,263.23,262.75,262.84,6574.0
2021-05-05 12:00:00,262.81,263.82,262.61,263.43,8153.0,262.81,263.82,262.61,263.43,8153.0
2021-05-05 12:10:00,263.6,263.61,262.97,263.14,6562.0,263.6,263.61,262.97,263.14,6562.0
2021-05-05 12:20:00,263.31,263.41,261.89,261.94,7789.0,263.31,263.41,261.89,261.94,7789.0
2021-05-05 12:30:00,262.04,262.18,261.39,261.39,8148.0,262.04,262.18,261.39,261.39,8148.0
2021-05-05 12:40:00,261.51,261.79,260.78,261.65,20384.0,261.51,261.79,260.78,261.65,20384.0
2021-05-05 12:50:00,261.71,262.15,261.37,261.43,3944.0,261.71,262.15,261.37,261.43,3944.0
2021-05-05 13:00:00,261.46,261.76,261.06,261.61,9428.0,261.46,261.76,261.06,261.61,9428.0
2021-05-05 13:10:00,261.57,261.57,260.9,261.43,5176.0,261.57,261.57,260.9,261.43,5176.0
2021-05-05 13:20:00,261.39,261.8,261.13,261.8,5250.0,261.39,261.8,261.13,261.8,5250.0
2021-05-05 13:30:00,261.88,262.02,261.6,261.98,3589.0,261.88,262.02,261.6,261.98,3589.0
2021-05-05 13:40:00,261.99,262.94,261.99,262.94,5581.0,261.99,262.94,261.99,262.94,5581.0
2021-05-05 13:50:00,262.95,262.95,261.96,262.16,5416.0,262.95,262.95,261.96,262.16,5416.0
2021-05-05 14:00:00,262.23,262.44,261.31,261.42,8672.0,262.23,262.44,261.31,261.42,8672.0
2021-05-05 14:10:00,261.48,261.81,261.35,261.38,4883.0,261.48,261.81,261.35,261.38,4883.0
2021-05-05 14:20:00,261.33,261.62,261.03,261.56,6047.0,261.33,261.62,261.03,261.56,6047.0
2021-05-05 14:30:00,261.33,261.45,261.06,261.25,4566.0,261.33,261.45,261.06,261.25,4566.0
2021-05-05 14:40:00,261.28,261.71,261.25,261.63,5755.0,261.28,261.71,261.25,261.63,5755.0
2021-05-05 14:50:00,261.55,261.56,260.54,260.72,8909.0,261.55,261.56,260.54,260.72,8909.0
2021-05-05 15:00:00,260.85,261.0,260.53,260.69,7021.0,260.85,261.0,260.53,260.69,7021.0
2021-05-05 15:10:00,260.53,260.7,259.87,260.01,7898.0,260.53,260.7,259.87,260.01,7898.0
2021-05-05 15:20:00,259.88,260.3,259.32,260.11,9042.0,259.88,260.3,259.32,260.11,9042.0
2021-05-05 15:30:00,260.04,261.05,259.72,260.29,20049.0,260.04,261.05,259.72,260.29,20049.0
2021-05-05 15:40:00,260.32,260.53,259.93,260.12,36283.0,260.32,260.53,259.93,260.12,36283.0
2021-05-05 15:50:00,260.09,260.58,259.99,260.32,82979.0,260.09,260.58,259.99,260.32,82979.0
2021-05-06 09:30:00,258.8,258.8,255.55,258.54,21156.0,258.8,258.8,255.55,258.54,21156.0
2021-05-06 09:40:00,258.29,258.61,257.39,258.12,4034.0,258.29,258.61,257.39,258.12,4034.0
2021-05-06 09:50:00,258.49,258.49,255.6,256.04,7284.0,258.49,258.49,255.6,256.04,7284.0
2021-05-06 10:00:00,255.66,255.81,254.13,254.18,24394.0,255.66,255.81,254.13,254.18,24394.0
2021-05-06 10:10:00,254.34,254.85,253.88,254.34,8802.0,254.34,254.85,253.88,254.34,8802.0
2021-05-06 10:20:00,253.97,254.48,253.65,253.65,6589.0,253.97,254.48,253.65,253.65,6589.0
2021-05-06 10:30:00,253.77,254.13,253.29,253.69,15852.0,253.77,254.13,253.29,253.69,15852.0
2021-05-06 10:40:00,253.66,254.24,252.6,252.63,17903.0,253.66,254.24,252.6,252.63,17903.0
2021-05-06 10:50:00,252.55,253.56,252.44,253.38,9813.0,252.55,253.56,252.44,253.38,9813.0
2021-05-06 11:00:00,253.16,253.35,252.15,252.41,8922.0,253.16,253.35,252.15,252.41,8922.0
2021-05-06 11:10:00,252.29,252.35,251.2,252.25,35070.0,252.29,252.35,251.2,252.25,35070.0
2021-05-06 11:20:00,252.27,253.43,252.1,253.19,6972.0,252.27,253.43,252.1,253.19,6972.0
2021-05-06 11:30:00,253.06,253.97,252.9,253.54,24604.0,253.06,253.97,252.9,253.54,24604.0
2021-05-06 11:40:00,253.91,255.55,253.65,255.55,15361.0,253.91,255.55,253.65,255.55,15361.0
2021-05-06 11:50:00,255.62,256.19,255.62,255.96,5226.0,255.62,256.19,255.62,255.96,5226.0
2021-05-06 12:00:00,255.75,255.97,254.94,255.06,10784.0,255.75,255.97,254.94,255.06,10784.0
2021-05-06 12:10:00,255.0,255.59,254.55,255.47,3447.0,255.0,255.59,254.55,255.47,3447.0
2021-05-06 12:20:00,255.55,256.64,255.55,256.31,6973.0,255.55,256.64,255.55,256.31,6973.0
2021-05-06 12:30:00,256.33,256.33,255.62,255.77,2643.0,256.33,256.33,255.62,255.77,2643.0
2021-05-06 12:40:00,255.95,255.99,255.33,255.42,4376.0,255.95,255.99,255.33,255.42,4376.0
2021-05-06 12:50:00,255.54,255.92,255.54,255.83,3793.0,255.54,255.92,255.54,255.83,3793.0
2021-05-06 13:00:00,255.87,257.16,255.87,256.39,8017.0,255.87,257.16,255.87,256.39,8017.0
2021-05-06 13:10:00,256.19,256.47,255.93,255.94,7378.0,256.19,256.47,255.93,255.94,7378.0
2021-05-06 13:20:00,256.01,256.91,255.94,256.73,9474.0,256.01,256.91,255.94,256.73,9474.0
2021-05-06 13:30:00,256.74,257.04,256.68,256.68,8003.0,256.74,257.04,256.68,256.68,8003.0
2021-05-06 13:40:00,256.65,256.85,256.22,256.7,8395.0,256.65,256.85,256.22,256.7,8395.0
2021-05-06 13:50:00,256.62,256.71,255.16,255.22,6737.0,256.62,256.71,255.16,255.22,6737.0
2021-05-06 14:00:00,255.22,255.6,254.81,255.49,5255.0,255.22,255.6,254.81,255.49,5255.0
2021-05-06 14:10:00,255.36,255.85,255.22,255.59,4269.0,255.36,255.85,255.22,255.59,4269.0
2021-05-06 14:20:00,255.61,255.65,254.71,254.83,4127.0,255.61,255.65,254.71,254.83,4127.0
2021-05-06 14:30:00,255.06,255.08,254.4,254.67,6928.0,255.06,255.08,254.4,254.67,6928.0
2021-05-06 14:40:00,254.94,255.5,254.93,255.35,8309.0,254.94,255.5,254.93,255.35,8309.0
2021-05-06 14:50:00,255.19,255.73,254.82,255.13,5819.0,255.19,255.73,254.82,255.13,5819.0
2021-05-06 15:00:00,255.02,255.08,254.49,254.77,7878.0,255.02,255.08,254.49,254.77,7878.0
2021-05-06 15:10:00,255.0,256.0,255.0,255.96,6050.0,255.0,256.0,255.0,255.96,6050.0
2021-05-06 15:20:00,255.82,256.39,255.54,256.28,6321.0,255.82,256.39,255.54,256.28,6321.0
2021-05-06 15:30:00,256.2,256.73,256.01,256.73,9293.0,256.2,256.73,256.01,256.73,9293.0
2021-05-06 15:40:00,256.84,257.33,256.73,257.07,18134.0,256.84,257.33,256.73,257.07,18134.0
2021-05-06 15:50:00,257.2,258.27,257.09,258.26,45800.0,257.2,258.27,257.09,258.26,45800.0
2021-05-07 09:30:00,261.45,263.75,261.45,263.58,17915.0,261.45,263.75,261.45,263.58,17915.0
2021-05-07 09:40:00,263.16,264.6,262.35,264.19,6250.0,263.16,264.6,262.35,264.19,6250.0
2021-05-07 09:50:00,264.18,264.18,262.16,263.07,5684.0,264.18,264.18,262.16,263.07,5684.0
2021-05-07 10:00:00,262.61,264.0,262.0,264.0,5615.0,262.61,264.0,262.0,264.0,5615.0
2021-05-07 10:10:00,264.36,265.22,264.11,265.19,5755.0,264.36,265.22,264.11,265.19,5755.0
2021-05-07 10:20:00,265.31,265.31,264.89,264.89,2560.0,265.31,265.31,264.89,264.89,2560.0
2021-05-07 10:30:00,264.82,265.11,264.31,264.31,2941.0,264.82,265.11,264.31,264.31,2941.0
2021-05-07 10:40:00,264.53,264.53,263.32,263.59,4962.0,264.53,264.53,263.32,263.59,4962.0
2021-05-07 10:50:00,263.58,263.87,263.3,263.46,3335.0,263.58,263.87,263.3,263.46,3335.0
2021-05-07 11:00:00,263.34,263.52,263.19,263.24,9355.0,263.34,263.52,263.19,263.24,9355.0
2021-05-07 11:10:00,263.24,263.24,262.59,263.16,5721.0,263.24,263.24,262.59,263.16,5721.0
2021-05-07 11:20:00,263.04,263.34,263.0,263.18,3096.0,263.04,263.34,263.0,263.18,3096.0
2021-05-07 11:30:00,263.19,263.49,263.03,263.18,2476.0,263.19,263.49,263.03,263.18,2476.0
2021-05-07 11:40:00,263.14,263.46,263.14,263.16,2001.0,263.14,263.46,263.14,263.16,2001.0
2021-05-07 11:50:00,263.04,263.09,262.81,262.83,2400.0,263.04,263.09,262.81,262.83,2400.0
2021-05-07 12:00:00,262.95,262.95,262.26,262.49,4010.0,262.95,262.95,262.26,262.49,4010.0
2021-05-07 12:10:00,262.47,262.47,261.82,261.91,3732.0,262.47,262.47,261.82,261.91,3732.0
2021-05-07 12:20:00,261.86,262.02,261.07,261.13,3520.0,261.86,262.02,261.07,261.13,3520.0
2021-05-07 12:30:00,260.99,261.31,260.59,260.59,3500.0,260.99,261.31,260.59,260.59,3500.0
2021-05-07 12:40:00,260.53,260.53,260.14,260.42,2663.0,260.53,260.53,260.14,260.42,2663.0
2021-05-07 12:50:00,260.42,260.97,260.2,260.84,2484.0,260.42,260.97,260.2,260.84,2484.0
2021-05-07 13:00:00,260.83,260.83,260.0,260.29,3524.0,260.83,260.83,260.0,260.29,3524.0
2021-05-07 13:10:00,260.45,260.46,259.54,259.85,5838.0,260.45,260.46,259.54,259.85,5838.0
2021-05-07 13:20:00,259.85,260.11,259.76,259.98,6651.0,259.85,260.11,259.76,259.98,6651.0
2021-05-07 13:30:00,260.05,260.7,260.01,260.5,4800.0,260.05,260.7,260.01,260.5,4800.0
2021-05-07 13:40:00,260.4,260.74,260.37,260.54,2703.0,260.4,260.74,260.37,260.54,2703.0
2021-05-07 13:50:00,260.56,260.77,260.06,260.14,16559.0,260.56,260.77,260.06,260.14,16559.0
2021-05-07 14:00:00,260.04,260.74,259.75,260.52,14399.0,260.04,260.74,259.75,260.52,14399.0
2021-05-07 14:10:00,260.31,260.52,258.78,259.19,8144.0,260.31,260.52,258.78,259.19,8144.0
2021-05-07 14:20:00,259.02,259.02,258.57,258.76,5318.0,259.02,259.02,258.57,258.76,5318.0
2021-05-07 14:30:00,258.65,258.9,258.38,258.9,4197.0,258.65,258.9,258.38,258.9,4197.0
2021-05-07 14:40:00,258.8,259.26,258.45,259.17,2038.0,258.8,259.26,258.45,259.17,2038.0
2021-05-07 14:50:00,259.58,259.74,259.43,259.53,1929.0,259.58,259.74,259.43,259.53,1929.0
2021-05-07 15:00:00,259.5,259.73,259.28,259.28,1747.0,259.5,259.73,259.28,259.28,1747.0
2021-05-07 15:10:00,259.38,260.17,259.38,259.91,3113.0,259.38,260.17,259.38,259.91,3113.0
2021-05-07 15:20:00,259.94,260.06,259.64,259.75,2305.0,259.94,260.06,259.64,259.75,2305.0
2021-05-07 15:30:00,259.99,260.34,259.61,259.61,6865.0,259.99,260.34,259.61,259.61,6865.0
2021-05-07 15:40:00,259.83,260.28,259.38,260.28,8930.0,259.83,260.28,259.38,260.28,8930.0
2021-05-07 15:50:00,260.21,260.21,259.47,260.03,29791.0,260.21,260.21,259.47,260.03,29791.0
2021-05-10 09:30:00,255.96,256.73,253.22,254.33,61108.0,255.96,256.73,253.22,254.33,61108.0
2021-05-10 09:40:00,254.09,254.56,252.23,253.52,15052.0,254.09,254.56,252.23,253.52,15052.0
2021-05-10 09:50:00,253.66,253.67,252.08,252.27,24391.0,253.66,253.67,252.08,252.27,24391.0
2021-05-10 10:00:00,252.24,252.25,250.47,251.9,16083.0,252.24,252.25,250.47,251.9,16083.0
2021-05-10 10:10:00,251.84,254.06,251.82,253.69,6295.0,251.84,254.06,251.82,253.69,6295.0
2021-05-10 10:20:00,253.72,253.87,251.73,252.09,12387.0,253.72,253.87,251.73,252.09,12387.0
2021-05-10 10:30:00,251.92,252.6,251.24,252.6,12511.0,251.92,252.6,251.24,252.6,12511.0
2021-05-10 10:40:00,252.72,252.72,251.24,251.35,8934.0,252.72,252.72,251.24,251.35,8934.0
2021-05-10 10:50:00,251.25,251.82,250.38,250.86,11801.0,251.25,251.82,250.38,250.86,11801.0
2021-05-10 11:00:00,251.07,251.3,250.21,250.49,14767.0,251.07,251.3,250.21,250.49,14767.0
2021-05-10 11:10:00,250.41,251.25,250.05,250.91,23451.0,250.41,251.25,250.05,250.91,23451.0
2021-05-10 11:20:00,250.96,251.12,249.91,249.97,17138.0,250.96,251.12,249.91,249.97,17138.0
2021-05-10 11:30:00,249.83,250.38,249.5,249.5,22256.0,249.83,250.38,249.5,249.5,22256.0
2021-05-10 11:40:00,249.55,251.32,249.31,250.73,14799.0,249.55,251.32,249.31,250.73,14799.0
2021-05-10 11:50:00,250.69,251.77,250.58,251.67,10457.0,250.69,251.77,250.58,251.67,10457.0
2021-05-10 12:00:00,251.75,252.83,251.75,252.27,10342.0,251.75,252.83,251.75,252.27,10342.0
2021-05-10 12:10:00,251.97,252.69,251.84,252.24,9591.0,251.97,252.69,251.84,252.24,9591.0
2021-05-10 12:20:00,252.2,252.61,251.63,251.75,14530.0,252.2,252.61,251.63,251.75,14530.0
2021-05-10 12:30:00,251.64,252.22,251.43,252.22,23453.0,251.64,252.22,251.43,252.22,23453.0
2021-05-10 12:40:00,252.23,252.28,251.3,251.48,8376.0,252.23,252.28,251.3,251.48,8376.0
2021-05-10 12:50:00,251.42,251.42,250.62,250.92,9124.0,251.42,251.42,250.62,250.92,9124.0
2021-05-10 13:00:00,250.68,251.17,250.56,250.89,9987.0,250.68,251.17,250.56,250.89,9987.0
2021-05-10 13:10:00,251.13,251.76,250.82,251.73,12488.0,251.13,251.76,250.82,251.73,12488.0
2021-05-10 13:20:00,251.94,252.76,251.62,251.76,12946.0,251.94,252.76,251.62,251.76,12946.0
2021-05-10 13:30:00,251.76,251.84,251.47,251.77,4649.0,251.76,251.84,251.47,251.77,4649.0
2021-05-10 13:40:00,251.64,251.64,250.81,250.94,5952.0,251.64,251.64,250.81,250.94,5952.0
2021-05-10 13:50:00,250.93,251.41,250.5,251.08,8179.0,250.93,251.41,250.5,251.08,8179.0
2021-05-10 14:00:00,251.18,251.18,250.0,250.45,9947.0,251.18,251.18,250.0,250.45,9947.0
2021-05-10 14:10:00,250.35,250.48,248.43,248.65,47176.0,250.35,250.48,248.43,248.65,47176.0
2021-05-10 14:20:00,248.81,248.97,248.01,248.33,17612.0,248.81,248.97,248.01,248.33,17612.0
2021-05-10 14:30:00,248.25,249.38,248.09,249.17,7415.0,248.25,249.38,248.09,249.17,7415.0
2021-05-10 14:40:00,249.24,249.24,248.13,248.41,12853.0,249.24,249.24,248.13,248.41,12853.0
2021-05-10 14:50:00,248.3,248.37,247.92,248.06,11528.0,248.3,248.37,247.92,248.06,11528.0
2021-05-10 15:00:00,248.29,249.24,248.22,249.24,14391.0,248.29,249.24,248.22,249.24,14391.0
2021-05-10 15:10:00,249.24,249.37,248.76,248.76,9409.0,249.24,249.37,248.76,248.76,9409.0
2021-05-10 15:20:00,248.74,249.29,248.5,248.81,17656.0,248.74,249.29,248.5,248.81,17656.0
2021-05-10 15:30:00,248.83,249.47,248.77,249.47,21067.0,248.83,249.47,248.77,249.47,21067.0
2021-05-10 15:40:00,249.38,249.68,248.96,249.29,25559.0,249.38,249.68,248.96,249.29,25559.0
2021-05-10 15:50:00,249.32,249.65,248.89,249.14,88058.0,249.32,249.65,248.89,249.14,88058.0
2021-05-11 09:30:00,241.97,246.17,241.65,245.05,41460.0,241.97,246.17,241.65,245.05,41460.0
2021-05-11 09:40:00,245.26,248.45,244.6,247.48,26161.0,245.26,248.45,244.6,247.48,26161.0
2021-05-11 09:50:00,247.85,249.24,247.78,248.89,12875.0,247.85,249.24,247.78,248.89,12875.0
2021-05-11 10:00:00,248.59,249.34,247.79,247.89,11266.0,248.59,249.34,247.79,247.89,11266.0
2021-05-11 10:10:00,247.88,250.0,247.71,249.71,12975.0,247.88,250.0,247.71,249.71,12975.0
2021-05-11 10:20:00,249.85,250.53,246.83,246.85,67928.0,249.85,250.53,246.83,246.85,67928.0
2021-05-11 10:30:00,246.6,247.9,246.21,247.73,11862.0,246.6,247.9,246.21,247.73,11862.0
2021-05-11 10:40:00,247.63,249.04,247.53,249.04,14371.0,247.63,249.04,247.53,249.04,14371.0
2021-05-11 10:50:00,249.33,250.43,249.21,249.5,10769.0,249.33,250.43,249.21,249.5,10769.0
2021-05-11 11:00:00,249.47,249.7,248.34,249.26,10631.0,249.47,249.7,248.34,249.26,10631.0
2021-05-11 11:10:00,249.21,252.31,249.21,252.31,8458.0,249.21,252.31,249.21,252.31,8458.0
2021-05-11 11:20:00,252.15,253.82,251.94,253.42,16525.0,252.15,253.82,251.94,253.42,16525.0
2021-05-11 11:30:00,253.43,254.3,253.11,254.26,19456.0,253.43,254.3,253.11,254.26,19456.0
2021-05-11 11:40:00,254.22,254.33,253.47,254.21,17660.0,254.22,254.33,253.47,254.21,17660.0
2021-05-11 11:50:00,254.09,254.36,253.73,253.92,5935.0,254.09,254.36,253.73,253.92,5935.0
2021-05-11 12:00:00,253.98,254.61,253.67,253.9,7698.0,253.98,254.61,253.67,253.9,7698.0
2021-05-11 12:10:00,253.86,254.15,253.67,253.97,3509.0,253.86,254.15,253.67,253.97,3509.0
2021-05-11 12:20:00,253.73,253.92,253.24,253.24,5715.0,253.73,253.92,253.24,253.24,5715.0
2021-05-11 12:30:00,253.31,253.32,252.57,252.98,3000.0,253.31,253.32,252.57,252.98,3000.0
2021-05-11 12:40:00,252.98,253.14,252.39,252.48,3777.0,252.98,253.14,252.39,252.48,3777.0
2021-05-11 12:50:00,252.4,253.12,251.59,253.1,8189.0,252.4,253.12,251.59,253.1,8189.0
2021-05-11 13:00:00,253.1,254.48,253.04,254.15,8440.0,253.1,254.48,253.04,254.15,8440.0
2021-05-11 13:10:00,254.05,254.31,253.66,254.08,3045.0,254.05,254.31,253.66,254.08,3045.0
2021-05-11 13:20:00,253.9,254.53,253.74,254.33,12070.0,253.9,254.53,253.74,254.33,12070.0
2021-05-11 13:30:00,254.41,254.47,253.51,253.7,11301.0,254.41,254.47,253.51,253.7,11301.0
2021-05-11 13:40:00,253.66,253.99,253.33,253.81,9142.0,253.66,253.99,253.33,253.81,9142.0
2021-05-11 13:50:00,253.84,254.13,252.72,253.0,7937.0,253.84,254.13,252.72,253.0,7937.0
2021-05-11 14:00:00,253.0,253.1,252.81,252.94,11168.0,253.0,253.1,252.81,252.94,11168.0
2021-05-11 14:10:00,252.95,253.51,252.59,253.4,18994.0,252.95,253.51,252.59,253.4,18994.0
2021-05-11 14:20:00,253.67,254.56,253.25,254.56,15072.0,253.67,254.56,253.25,254.56,15072.0
2021-05-11 14:30:00,254.56,254.56,253.12,253.17,12437.0,254.56,254.56,253.12,253.17,12437.0
2021-05-11 14:40:00,253.09,253.46,252.84,253.16,10706.0,253.09,253.46,252.84,253.16,10706.0
2021-05-11 14:50:00,253.21,253.22,252.09,252.25,5652.0,253.21,253.22,252.09,252.25,5652.0
2021-05-11 15:00:00,252.41,252.52,251.89,252.1,15605.0,252.41,252.52,251.89,252.1,15605.0
2021-05-11 15:10:00,252.13,252.61,251.93,252.54,16087.0,252.13,252.61,251.93,252.54,16087.0
2021-05-11 15:20:00,252.54,253.14,252.26,252.93,14238.0,252.54,253.14,252.26,252.93,14238.0
2021-05-11 15:30:00,252.61,252.64,251.32,252.11,18897.0,252.61,252.64,251.32,252.11,18897.0
2021-05-11 15:40:00,251.97,252.45,251.65,252.15,18996.0,251.97,252.45,251.65,252.15,18996.0
2021-05-11 15:50:00,252.14,253.04,251.8,252.81,66934.0,252.14,253.04,251.8,252.81,66934.0
2021-05-12 09:30:00,247.64,248.69,247.1,248.65,32278.0,247.64,248.69,247.1,248.65,32278.0
2021-05-12 09:40:00,248.55,251.22,248.2,250.38,11648.0,248.55,251.22,248.2,250.38,11648.0
2021-05-12 09:50:00,249.31,250.5,248.46,249.43,6806.0,249.31,250.5,248.46,249.43,6806.0
2021-05-12 10:00:00,249.43,249.68,247.84,249.68,7602.0,249.43,249.68,247.84,249.68,7602.0
2021-05-12 10:10:00,249.96,249.96,248.4,248.47,8681.0,249.96,249.96,248.4,248.47,8681.0
2021-05-12 10:20:00,248.52,249.8,248.51,248.81,7222.0,248.52,249.8,248.51,248.81,7222.0
2021-05-12 10:30:00,248.63,249.35,247.82,248.59,6109.0,248.63,249.35,247.82,248.59,6109.0
2021-05-12 10:40:00,248.37,248.38,247.26,247.97,4642.0,248.37,248.38,247.26,247.97,4642.0
2021-05-12 10:50:00,247.94,248.04,246.21,246.22,5750.0,247.94,248.04,246.21,246.22,5750.0
2021-05-12 11:00:00,246.29,247.84,246.29,247.37,11599.0,246.29,247.84,246.29,247.37,11599.0
2021-05-12 11:10:00,247.21,247.65,247.07,247.15,6954.0,247.21,247.65,247.07,247.15,6954.0
2021-05-12 11:20:00,247.34,247.35,245.96,246.25,6316.0,247.34,247.35,245.96,246.25,6316.0
2021-05-12 11:30:00,246.14,246.33,245.8,246.23,11584.0,246.14,246.33,245.8,246.23,11584.0
2021-05-12 11:40:00,246.23,246.96,245.97,246.36,5037.0,246.23,246.96,245.97,246.36,5037.0
2021-05-12 11:50:00,246.11,246.11,245.27,245.27,6689.0,246.11,246.11,245.27,245.27,6689.0
2021-05-12 12:00:00,245.16,245.77,245.12,245.47,7425.0,245.16,245.77,245.12,245.47,7425.0
2021-05-12 12:10:00,245.36,245.36,243.95,244.14,22818.0,245.36,245.36,243.95,244.14,22818.0
2021-05-12 12:20:00,244.18,245.62,244.0,245.55,7735.0,244.18,245.62,244.0,245.55,7735.0
2021-05-12 12:30:00,245.52,246.63,245.35,246.04,9730.0,245.52,246.63,245.35,246.04,9730.0
2021-05-12 12:40:00,246.02,247.31,245.74,247.07,8939.0,246.02,247.31,245.74,247.07,8939.0
2021-05-12 12:50:00,247.2,248.0,247.2,248.0,6165.0,247.2,248.0,247.2,248.0,6165.0
2021-05-12 13:00:00,248.0,249.47,247.9,249.12,9970.0,248.0,249.47,247.9,249.12,9970.0
2021-05-12 13:10:00,249.11,249.27,248.54,248.54,7840.0,249.11,249.27,248.54,248.54,7840.0
2021-05-12 13:20:00,248.44,249.15,248.44,248.49,5720.0,248.44,249.15,248.44,248.49,5720.0
2021-05-12 13:30:00,248.54,248.93,248.08,248.78,5464.0,248.54,248.93,248.08,248.78,5464.0
2021-05-12 13:40:00,248.82,249.02,248.0,248.0,7899.0,248.82,249.02,248.0,248.0,7899.0
2021-05-12 13:50:00,247.97,249.16,247.8,247.99,4973.0,247.97,249.16,247.8,247.99,4973.0
2021-05-12 14:00:00,247.87,248.38,247.81,248.11,3601.0,247.87,248.38,247.81,248.11,3601.0
2021-05-12 14:10:00,247.87,247.9,246.81,247.13,5634.0,247.87,247.9,246.81,247.13,5634.0
2021-05-12 14:20:00,247.52,247.94,247.05,247.65,3223.0,247.52,247.94,247.05,247.65,3223.0
2021-05-12 14:30:00,247.87,248.6,247.56,248.31,3740.0,247.87,248.6,247.56,248.31,3740.0
2021-05-12 14:40:00,248.22,249.55,248.09,249.55,9536.0,248.22,249.55,248.09,249.55,9536.0
2021-05-12 14:50:00,249.52,249.77,248.47,248.58,5804.0,249.52,249.77,248.47,248.58,5804.0
2021-05-12 15:00:00,248.51,248.66,247.53,247.98,4581.0,248.51,248.66,247.53,247.98,4581.0
2021-05-12 15:10:00,248.01,248.01,247.06,247.06,7546.0,248.01,248.01,247.06,247.06,7546.0
2021-05-12 15:20:00,247.26,247.91,247.14,247.52,7785.0,247.26,247.91,247.14,247.52,7785.0
2021-05-12 15:30:00,247.56,247.94,247.13,247.49,7607.0,247.56,247.94,247.13,247.49,7607.0
2021-05-12 15:40:00,247.38,247.85,247.27,247.79,16136.0,247.38,247.85,247.27,247.79,16136.0
2021-05-12 15:50:00,247.73,247.91,246.78,247.35,48273.0,247.73,247.91,246.78,247.35,48273.0
2021-05-13 09:30:00,248.87,250.0,248.16,248.16,12028.0,248.87,250.0,248.16,248.16,12028.0
2021-05-13 09:40:00,247.96,248.82,245.78,245.78,6930.0,247.96,248.82,245.78,245.78,6930.0
2021-05-13 09:50:00,246.03,248.95,246.03,248.64,10172.0,246.03,248.95,246.03,248.64,10172.0
2021-05-13 10:00:00,248.98,250.41,248.97,250.04,15509.0,248.98,250.41,248.97,250.04,15509.0
2021-05-13 10:10:00,249.94,250.82,249.94,250.24,10947.0,249.94,250.82,249.94,250.24,10947.0
2021-05-13 10:20:00,250.24,250.67,248.65,248.83,11696.0,250.24,250.67,248.65,248.83,11696.0
2021-05-13 10:30:00,248.85,249.06,247.9,248.49,4286.0,248.85,249.06,247.9,248.49,4286.0
2021-05-13 10:40:00,248.53,248.59,247.71,247.97,3701.0,248.53,248.59,247.71,247.97,3701.0
2021-05-13 10:50:00,248.19,249.12,247.56,247.56,10644.0,248.19,249.12,247.56,247.56,10644.0
2021-05-13 11:00:00,247.84,248.0,246.39,246.7,20357.0,247.84,248.0,246.39,246.7,20357.0
2021-05-13 11:10:00,246.51,247.11,246.32,246.52,12258.0,246.51,247.11,246.32,246.52,12258.0
2021-05-13 11:20:00,246.9,247.08,246.42,246.8,10019.0,246.9,247.08,246.42,246.8,10019.0
2021-05-13 11:30:00,246.91,247.62,246.75,247.14,26327.0,246.91,247.62,246.75,247.14,26327.0
2021-05-13 11:40:00,246.67,246.67,245.51,246.54,8379.0,246.67,246.67,245.51,246.54,8379.0
2021-05-13 11:50:00,246.24,246.74,245.47,245.47,11966.0,246.24,246.74,245.47,245.47,11966.0
2021-05-13 12:00:00,245.85,246.58,245.69,245.85,11800.0,245.85,246.58,245.69,245.85,11800.0
2021-05-13 12:10:00,246.05,246.25,245.85,245.85,3384.0,246.05,246.25,245.85,245.85,3384.0
2021-05-13 12:20:00,245.7,245.92,245.31,245.67,7431.0,245.7,245.92,245.31,245.67,7431.0
2021-05-13 12:30:00,245.97,246.1,245.0,245.0,5160.0,245.97,246.1,245.0,245.0,5160.0
2021-05-13 12:40:00,244.82,244.82,244.01,244.39,7915.0,244.82,244.82,244.01,244.39,7915.0
2021-05-13 12:50:00,244.32,244.32,242.79,243.05,3531.0,244.32,244.32,242.79,243.05,3531.0
2021-05-13 13:00:00,242.94,243.42,242.51,243.29,10600.0,242.94,243.42,242.51,243.29,10600.0
2021-05-13 13:10:00,243.18,243.27,242.3,242.5,11101.0,243.18,243.27,242.3,242.5,11101.0
2021-05-13 13:20:00,242.27,242.51,241.91,242.44,6033.0,242.27,242.51,241.91,242.44,6033.0
2021-05-13 13:30:00,242.32,242.47,240.9,240.96,15104.0,242.32,242.47,240.9,240.96,15104.0
2021-05-13 13:40:00,241.22,241.86,240.68,241.7,32079.0,241.22,241.86,240.68,241.7,32079.0
2021-05-13 13:50:00,241.82,242.36,241.59,241.93,53319.0,241.82,242.36,241.59,241.93,53319.0
2021-05-13 14:00:00,242.03,243.95,242.0,243.56,20247.0,242.03,243.95,242.0,243.56,20247.0
2021-05-13 14:10:00,243.59,243.93,242.76,243.34,23396.0,243.59,243.93,242.76,243.34,23396.0
2021-05-13 14:20:00,243.41,243.98,242.98,243.15,7274.0,243.41,243.98,242.98,243.15,7274.0
2021-05-13 14:30:00,242.93,244.95,242.5,244.63,29947.0,242.93,244.95,242.5,244.63,29947.0
2021-05-13 14:40:00,244.53,245.47,244.37,245.2,11076.0,244.53,245.47,244.37,245.2,11076.0
2021-05-13 14:50:00,245.3,245.3,244.18,244.71,29062.0,245.3,245.3,244.18,244.71,29062.0
2021-05-13 15:00:00,244.77,245.45,244.76,245.27,7914.0,244.77,245.45,244.76,245.27,7914.0
2021-05-13 15:10:00,245.33,245.33,243.99,244.45,10987.0,245.33,245.33,243.99,244.45,10987.0
2021-05-13 15:20:00,244.32,244.82,243.98,244.64,3895.0,244.32,244.82,243.98,244.64,3895.0
2021-05-13 15:30:00,244.7,245.84,244.55,245.6,33918.0,244.7,245.84,244.55,245.6,33918.0
2021-05-13 15:40:00,245.61,246.23,245.37,246.03,35531.0,245.61,246.23,245.37,246.03,35531.0
2021-05-13 15:50:00,245.91,246.14,245.46,245.46,46618.0,245.91,246.14,245.46,245.46,46618.0
2021-05-14 09:30:00,248.07,249.47,248.05,248.19,11969.0,248.07,249.47,248.05,248.19,11969.0
2021-05-14 09:40:00,247.82,248.01,246.55,247.48,9076.0,247.82,248.01,246.55,247.48,9076.0
2021-05-14 09:50:00,247.24,249.64,246.8,249.15,5761.0,247.24,249.64,246.8,249.15,5761.0
2021-05-14 10:00:00,249.32,251.27,249.32,251.12,9536.0,249.32,251.27,249.32,251.12,9536.0
2021-05-14 10:10:00,251.74,252.2,250.96,251.31,14345.0,251.74,252.2,250.96,251.31,14345.0
2021-05-14 10:20:00,251.62,252.29,251.21,251.75,2982.0,251.62,252.29,251.21,251.75,2982.0
2021-05-14 10:30:00,252.02,252.45,251.86,252.37,4689.0,252.02,252.45,251.86,252.37,4689.0
2021-05-14 10:40:00,252.6,253.34,251.68,251.99,7240.0,252.6,253.34,251.68,251.99,7240.0
2021-05-14 10:50:00,251.8,252.79,251.8,252.39,6462.0,251.8,252.79,251.8,252.39,6462.0
2021-05-14 11:00:00,252.32,253.46,252.05,252.71,7003.0,252.32,253.46,252.05,252.71,7003.0
2021-05-14 11:10:00,252.79,253.33,252.72,252.83,3999.0,252.79,253.33,252.72,252.83,3999.0
2021-05-14 11:20:00,252.78,253.17,252.5,252.58,48381.0,252.78,253.17,252.5,252.58,48381.0
2021-05-14 11:30:00,252.67,252.75,252.0,252.27,25218.0,252.67,252.75,252.0,252.27,25218.0
2021-05-14 11:40:00,252.5,253.6,252.36,253.31,19423.0,252.5,253.6,252.36,253.31,19423.0
2021-05-14 11:50:00,253.07,253.07,252.41,252.46,3878.0,253.07,253.07,252.41,252.46,3878.0
2021-05-14 12:00:00,252.52,253.5,252.48,253.4,4135.0,252.52,253.5,252.48,253.4,4135.0
2021-05-14 12:10:00,253.45,253.58,253.19,253.3,4144.0,253.45,253.58,253.19,253.3,4144.0
2021-05-14 12:20:00,253.4,253.8,253.0,253.8,6910.0,253.4,253.8,253.0,253.8,6910.0
2021-05-14 12:30:00,254.0,254.14,253.4,253.62,6879.0,254.0,254.14,253.4,253.62,6879.0
2021-05-14 12:40:00,253.47,253.83,253.32,253.8,2701.0,253.47,253.83,253.32,253.8,2701.0
2021-05-14 12:50:00,253.7,253.8,253.14,253.21,3206.0,253.7,253.8,253.14,253.21,3206.0
2021-05-14 13:00:00,253.09,253.21,252.85,253.21,2037.0,253.09,253.21,252.85,253.21,2037.0
2021-05-14 13:10:00,253.21,253.21,252.72,252.82,2600.0,253.21,253.21,252.72,252.82,2600.0
2021-05-14 13:20:00,252.84,252.98,252.4,252.59,1800.0,252.84,252.98,252.4,252.59,1800.0
2021-05-14 13:30:00,252.77,252.77,252.22,252.46,2600.0,252.77,252.77,252.22,252.46,2600.0
2021-05-14 13:40:00,252.17,252.18,251.64,251.77,4012.0,252.17,252.18,251.64,251.77,4012.0
2021-05-14 13:50:00,251.73,251.92,251.46,251.46,3900.0,251.73,251.92,251.46,251.46,3900.0
2021-05-14 14:00:00,251.35,251.68,250.92,251.61,7853.0,251.35,251.68,250.92,251.61,7853.0
2021-05-14 14:10:00,251.61,251.81,251.13,251.22,6107.0,251.61,251.81,251.13,251.22,6107.0
2021-05-14 14:20:00,251.12,251.82,251.04,251.82,9845.0,251.12,251.82,251.04,251.82,9845.0
2021-05-14 14:30:00,251.71,252.06,251.55,251.92,5108.0,251.71,252.06,251.55,251.92,5108.0
2021-05-14 14:40:00,251.92,252.13,251.8,251.92,6106.0,251.92,252.13,251.8,251.92,6106.0
2021-05-14 14:50:00,251.89,251.97,251.48,251.58,12608.0,251.89,251.97,251.48,251.58,12608.0
2021-05-14 15:00:00,251.53,251.59,250.86,251.28,8430.0,251.53,251.59,250.86,251.28,8430.0
2021-05-14 15:10:00,251.28,251.7,251.16,251.62,6894.0,251.28,251.7,251.16,251.62,6894.0
2021-05-14 15:20:00,251.66,251.98,251.37,251.38,4549.0,251.66,251.98,251.37,251.38,4549.0
2021-05-14 15:30:00,251.28,251.45,250.25,250.53,17820.0,251.28,251.45,250.25,250.53,17820.0
2021-05-14 15:40:00,250.61,251.79,250.6,251.55,21484.0,250.61,251.79,250.6,251.55,21484.0
2021-05-14 15:50:00,251.41,251.93,251.13,251.89,51515.0,251.41,251.93,251.13,251.89,51515.0
2021-05-17 09:30:00,250.49,250.49,246.99,249.62,10654.0,250.49,250.49,246.99,249.62,10654.0
2021-05-17 09:40:00,251.06,251.82,250.27,251.38,1564.0,251.06,251.82,250.27,251.38,1564.0
2021-05-17 09:50:00,251.34,252.47,248.77,248.89,18492.0,251.34,252.47,248.77,248.89,18492.0
2021-05-17 10:00:00,249.24,249.45,247.75,247.78,7083.0,249.24,249.45,247.75,247.78,7083.0
2021-05-17 10:10:00,248.13,249.43,247.66,249.43,7223.0,248.13,249.43,247.66,249.43,7223.0
2021-05-17 10:20:00,249.3,249.61,248.02,248.16,3046.0,249.3,249.61,248.02,248.16,3046.0
2021-05-17 10:30:00,248.34,249.18,247.85,249.06,3537.0,248.34,249.18,247.85,249.06,3537.0
2021-05-17 10:40:00,249.02,249.27,248.15,248.16,6000.0,249.02,249.27,248.15,248.16,6000.0
2021-05-17 10:50:00,248.52,248.99,247.95,248.11,8887.0,248.52,248.99,247.95,248.11,8887.0
2021-05-17 11:00:00,248.33,248.61,247.95,247.95,4422.0,248.33,248.61,247.95,247.95,4422.0
2021-05-17 11:10:00,247.86,248.08,247.18,247.55,3265.0,247.86,248.08,247.18,247.55,3265.0
2021-05-17 11:20:00,247.78,248.07,247.61,248.01,1531.0,247.78,248.07,247.61,248.01,1531.0
2021-05-17 11:30:00,248.07,248.15,247.67,247.97,1600.0,248.07,248.15,247.67,247.97,1600.0
2021-05-17 11:40:00,247.68,248.34,247.65,248.16,3989.0,247.68,248.34,247.65,248.16,3989.0
2021-05-17 11:50:00,247.8,247.83,247.43,247.51,3413.0,247.8,247.83,247.43,247.51,3413.0
2021-05-17 12:00:00,247.38,247.7,247.16,247.42,4529.0,247.38,247.7,247.16,247.42,4529.0
2021-05-17 12:10:00,247.31,247.4,246.87,247.09,3210.0,247.31,247.4,246.87,247.09,3210.0
2021-05-17 12:20:00,247.09,247.4,246.95,247.08,4965.0,247.09,247.4,246.95,247.08,4965.0
2021-05-17 12:30:00,246.92,247.09,246.6,247.09,2500.0,246.92,247.09,246.6,247.09,2500.0
2021-05-17 12:40:00,247.46,247.7,247.19,247.28,4868.0,247.46,247.7,247.19,247.28,4868.0
2021-05-17 12:50:00,247.26,247.26,246.77,246.94,2607.0,247.26,247.26,246.77,246.94,2607.0
2021-05-17 13:00:00,246.89,247.19,246.66,246.9,2910.0,246.89,247.19,246.66,246.9,2910.0
2021-05-17 13:10:00,246.81,246.82,246.06,246.57,3604.0,246.81,246.82,246.06,246.57,3604.0
2021-05-17 13:20:00,246.39,246.5,246.0,246.35,3833.0,246.39,246.5,246.0,246.35,3833.0
2021-05-17 13:30:00,246.32,246.57,245.92,246.42,5283.0,246.32,246.57,245.92,246.42,5283.0
2021-05-17 13:40:00,246.42,246.77,245.9,246.77,2683.0,246.42,246.77,245.9,246.77,2683.0
2021-05-17 13:50:00,246.79,247.0,246.45,246.45,2485.0,246.79,247.0,246.45,246.45,2485.0
2021-05-17 14:00:00,246.45,247.04,246.36,247.04,4337.0,246.45,247.04,246.36,247.04,4337.0
2021-05-17 14:10:00,247.02,247.39,246.92,247.26,12214.0,247.02,247.39,246.92,247.26,12214.0
2021-05-17 14:20:00,247.41,247.75,247.1,247.14,2996.0,247.41,247.75,247.1,247.14,2996.0
2021-05-17 14:30:00,247.1,247.45,246.64,246.64,2580.0,247.1,247.45,246.64,246.64,2580.0
2021-05-17 14:40:00,246.67,247.18,246.56,247.14,3312.0,246.67,247.18,246.56,247.14,3312.0
2021-05-17 14:50:00,247.04,247.54,247.03,247.3,2400.0,247.04,247.54,247.03,247.3,2400.0
2021-05-17 15:00:00,247.27,247.68,247.18,247.59,8217.0,247.27,247.68,247.18,247.59,8217.0
2021-05-17 15:10:00,247.63,247.75,247.1,247.1,8519.0,247.63,247.75,247.1,247.1,8519.0
2021-05-17 15:20:00,247.09,247.1,246.69,246.99,3411.0,247.09,247.1,246.69,246.99,3411.0
2021-05-17 15:30:00,247.09,247.4,247.0,247.11,10608.0,247.09,247.4,247.0,247.11,10608.0
2021-05-17 15:40:00,247.13,247.92,247.07,247.4,34025.0,247.13,247.92,247.07,247.4,34025.0
2021-05-17 15:50:00,247.54,248.37,247.44,247.92,48943.0,247.54,248.37,247.44,247.92,48943.0
2021-05-18 09:30:00,249.44,250.0,246.74,250.0,14909.0,249.44,250.0,246.74,250.0,14909.0
2021-05-18 09:40:00,249.63,250.84,247.49,248.22,11002.0,249.63,250.84,247.49,248.22,11002.0
2021-05-18 09:50:00,248.22,250.51,247.47,250.0,6187.0,248.22,250.51,247.47,250.0,6187.0
2021-05-18 10:00:00,249.97,251.13,249.29,250.64,10911.0,249.97,251.13,249.29,250.64,10911.0
2021-05-18 10:10:00,250.77,251.95,250.39,251.95,7998.0,250.77,251.95,250.39,251.95,7998.0
2021-05-18 10:20:00,251.75,252.22,251.37,252.22,6091.0,251.75,252.22,251.37,252.22,6091.0
2021-05-18 10:30:00,252.17,252.4,251.77,252.0,6257.0,252.17,252.4,251.77,252.0,6257.0
2021-05-18 10:40:00,251.97,252.18,251.02,252.18,17839.0,251.97,252.18,251.02,252.18,17839.0
2021-05-18 10:50:00,252.29,252.33,251.39,251.39,9552.0,252.29,252.33,251.39,251.39,9552.0
2021-05-18 11:00:00,251.6,251.97,251.35,251.64,10231.0,251.6,251.97,251.35,251.64,10231.0
2021-05-18 11:10:00,251.57,251.82,251.31,251.74,9895.0,251.57,251.82,251.31,251.74,9895.0
2021-05-18 11:20:00,251.65,251.65,251.17,251.17,4358.0,251.65,251.65,251.17,251.17,4358.0
2021-05-18 11:30:00,250.81,251.01,250.3,250.64,17317.0,250.81,251.01,250.3,250.64,17317.0
2021-05-18 11:40:00,250.53,251.23,250.53,251.07,5569.0,250.53,251.23,250.53,251.07,5569.0
2021-05-18 11:50:00,251.21,251.26,250.61,251.23,22154.0,251.21,251.26,250.61,251.23,22154.0
2021-05-18 12:00:00,251.09,251.88,251.08,251.88,18325.0,251.09,251.88,251.08,251.88,18325.0
2021-05-18 12:10:00,251.66,252.21,251.49,251.96,5219.0,251.66,252.21,251.49,251.96,5219.0
2021-05-18 12:20:00,251.96,252.38,251.82,252.38,5353.0,251.96,252.38,251.82,252.38,5353.0
2021-05-18 12:30:00,252.29,252.69,252.29,252.56,9356.0,252.29,252.69,252.29,252.56,9356.0
2021-05-18 12:40:00,252.61,253.27,252.61,253.21,6539.0,252.61,253.27,252.61,253.21,6539.0
2021-05-18 12:50:00,253.05,253.5,253.04,253.25,7377.0,253.05,253.5,253.04,253.25,7377.0
2021-05-18 13:00:00,253.24,253.5,253.06,253.44,6345.0,253.24,253.5,253.06,253.44,6345.0
2021-05-18 13:10:00,253.53,253.53,252.8,252.95,4951.0,253.53,253.53,252.8,252.95,4951.0
2021-05-18 13:20:00,252.89,253.22,252.87,252.91,3412.0,252.89,253.22,252.87,252.91,3412.0
2021-05-18 13:30:00,252.88,252.89,252.11,252.22,5169.0,252.88,252.89,252.11,252.22,5169.0
2021-05-18 13:40:00,252.22,253.24,252.22,252.82,5486.0,252.22,253.24,252.22,252.82,5486.0
2021-05-18 13:50:00,252.67,253.12,252.49,253.06,6454.0,252.67,253.12,252.49,253.06,6454.0
2021-05-18 14:00:00,253.11,253.99,253.07,253.48,26540.0,253.11,253.99,253.07,253.48,26540.0
2021-05-18 14:10:00,253.45,253.86,253.45,253.47,5888.0,253.45,253.86,253.45,253.47,5888.0
2021-05-18 14:20:00,253.5,253.6,252.43,252.43,6430.0,253.5,253.6,252.43,252.43,6430.0
2021-05-18 14:30:00,252.3,252.55,250.89,251.16,39254.0,252.3,252.55,250.89,251.16,39254.0
2021-05-18 14:40:00,251.05,251.46,250.68,251.46,6034.0,251.05,251.46,250.68,251.46,6034.0
2021-05-18 14:50:00,251.49,252.18,251.48,251.89,8129.0,251.49,252.18,251.48,251.89,8129.0
2021-05-18 15:00:00,251.87,252.06,251.87,252.01,4380.0,251.87,252.06,251.87,252.01,4380.0
2021-05-18 15:10:00,252.05,252.29,251.79,252.29,7251.0,252.05,252.29,251.79,252.29,7251.0
2021-05-18 15:20:00,252.16,252.84,252.16,252.84,8291.0,252.16,252.84,252.16,252.84,8291.0
2021-05-18 15:30:00,252.83,253.99,252.78,253.58,31089.0,252.83,253.99,252.78,253.58,31089.0
2021-05-18 15:40:00,253.58,253.7,252.72,253.05,32839.0,253.58,253.7,252.72,253.05,32839.0
2021-05-18 15:50:00,253.0,253.25,252.04,252.39,164453.0,253.0,253.25,252.04,252.39,164453.0
2021-05-19 09:30:00,248.55,250.8,247.08,248.87,13911.0,248.55,250.8,247.08,248.87,13911.0
2021-05-19 09:40:00,249.31,250.73,248.15,250.48,6462.0,249.31,250.73,248.15,250.48,6462.0
2021-05-19 09:50:00,250.55,250.55,248.87,249.31,3841.0,250.55,250.55,248.87,249.31,3841.0
2021-05-19 10:00:00,249.16,250.07,248.0,250.02,13672.0,249.16,250.07,248.0,250.02,13672.0
2021-05-19 10:10:00,250.01,251.17,250.01,251.12,45354.0,250.01,251.17,250.01,251.12,45354.0
2021-05-19 10:20:00,251.1,252.89,251.05,252.4,5161.0,251.1,252.89,251.05,252.4,5161.0
2021-05-19 10:30:00,252.01,252.42,250.24,250.24,3199.0,252.01,252.42,250.24,250.24,3199.0
2021-05-19 10:40:00,249.93,252.73,249.93,252.48,6779.0,249.93,252.73,249.93,252.48,6779.0
2021-05-19 10:50:00,252.7,253.47,252.53,252.79,4404.0,252.7,253.47,252.53,252.79,4404.0
2021-05-19 11:00:00,252.39,253.45,251.64,253.2,35629.0,252.39,253.45,251.64,253.2,35629.0
2021-05-19 11:10:00,252.97,253.08,252.0,252.07,17757.0,252.97,253.08,252.0,252.07,17757.0
2021-05-19 11:20:00,252.45,252.88,252.13,252.35,4527.0,252.45,252.88,252.13,252.35,4527.0
2021-05-19 11:30:00,252.24,252.48,251.78,252.48,8764.0,252.24,252.48,251.78,252.48,8764.0
2021-05-19 11:40:00,252.65,252.65,251.87,252.38,4879.0,252.65,252.65,251.87,252.38,4879.0
2021-05-19 11:50:00,251.84,252.3,251.47,252.04,5110.0,251.84,252.3,251.47,252.04,5110.0
2021-05-19 12:00:00,251.89,252.03,251.75,251.87,3542.0,251.89,252.03,251.75,251.87,3542.0
2021-05-19 12:10:00,252.01,252.91,251.89,252.74,4952.0,252.01,252.91,251.89,252.74,4952.0
2021-05-19 12:20:00,252.8,253.15,252.59,252.9,6707.0,252.8,253.15,252.59,252.9,6707.0
2021-05-19 12:30:00,252.99,253.1,252.74,252.95,2700.0,252.99,253.1,252.74,252.95,2700.0
2021-05-19 12:40:00,252.95,253.28,252.65,252.65,3072.0,252.95,253.28,252.65,252.65,3072.0
2021-05-19 12:50:00,252.64,252.69,252.16,252.5,5569.0,252.64,252.69,252.16,252.5,5569.0
2021-05-19 13:00:00,252.5,253.59,252.5,253.59,10983.0,252.5,253.59,252.5,253.59,10983.0
2021-05-19 13:10:00,253.71,253.88,253.58,253.8,12432.0,253.71,253.88,253.58,253.8,12432.0
2021-05-19 13:20:00,253.8,253.81,253.04,253.61,4262.0,253.8,253.81,253.04,253.61,4262.0
2021-05-19 13:30:00,253.57,253.64,252.6,252.84,2081.0,253.57,253.64,252.6,252.84,2081.0
2021-05-19 13:40:00,252.88,253.08,252.61,252.75,5050.0,252.88,253.08,252.61,252.75,5050.0
2021-05-19 13:50:00,252.87,253.07,252.51,252.63,4217.0,252.87,253.07,252.51,252.63,4217.0
2021-05-19 14:00:00,252.59,253.23,251.63,252.39,9396.0,252.59,253.23,251.63,252.39,9396.0
2021-05-19 14:10:00,252.44,252.84,252.25,252.72,6518.0,252.44,252.84,252.25,252.72,6518.0
2021-05-19 14:20:00,252.88,254.74,252.88,254.51,6453.0,252.88,254.74,252.88,254.51,6453.0
2021-05-19 14:30:00,254.63,254.84,253.32,253.43,28552.0,254.63,254.84,253.32,253.43,28552.0
2021-05-19 14:40:00,253.52,253.71,252.71,252.91,4980.0,253.52,253.71,252.71,252.91,4980.0
2021-05-19 14:50:00,252.83,253.53,252.71,253.25,2882.0,252.83,253.53,252.71,253.25,2882.0
2021-05-19 15:00:00,252.98,253.0,252.16,252.68,5894.0,252.98,253.0,252.16,252.68,5894.0
2021-05-19 15:10:00,252.53,253.0,252.46,253.0,2152.0,252.53,253.0,252.46,253.0,2152.0
2021-05-19 15:20:00,252.67,253.83,252.61,253.58,3807.0,252.67,253.83,252.61,253.58,3807.0
2021-05-19 15:30:00,253.43,253.48,252.74,253.15,6010.0,253.43,253.48,252.74,253.15,6010.0
2021-05-19 15:40:00,253.14,253.4,252.66,252.8,10271.0,253.14,253.4,252.66,252.8,10271.0
2021-05-19 15:50:00,252.85,253.98,252.85,253.25,72192.0,252.85,253.98,252.85,253.25,72192.0
2021-05-20 09:30:00,255.45,258.12,254.11,257.72,11716.0,255.45,258.12,254.11,257.72,11716.0
2021-05-20 09:40:00,258.46,260.58,258.3,260.58,9200.0,258.46,260.58,258.3,260.58,9200.0
2021-05-20 09:50:00,260.44,261.29,260.26,261.26,13059.0,260.44,261.29,260.26,261.26,13059.0
2021-05-20 10:00:00,261.35,262.6,261.35,261.57,14978.0,261.35,262.6,261.35,261.57,14978.0
2021-05-20 10:10:00,261.86,264.25,261.79,264.15,21455.0,261.86,264.25,261.79,264.15,21455.0
2021-05-20 10:20:00,264.05,264.05,262.45,263.2,43485.0,264.05,264.05,262.45,263.2,43485.0
2021-05-20 10:30:00,263.63,264.25,262.08,262.08,82190.0,263.63,264.25,262.08,262.08,82190.0
2021-05-20 10:40:00,261.79,262.89,261.79,262.09,4632.0,261.79,262.89,261.79,262.09,4632.0
2021-05-20 10:50:00,261.99,263.06,261.79,263.06,11587.0,261.99,263.06,261.79,263.06,11587.0
2021-05-20 11:00:00,262.95,263.22,262.48,262.72,6087.0,262.95,263.22,262.48,262.72,6087.0
2021-05-20 11:10:00,262.72,263.51,262.7,263.51,7395.0,262.72,263.51,262.7,263.51,7395.0
2021-05-20 11:20:00,263.53,263.63,262.8,263.32,8656.0,263.53,263.63,262.8,263.32,8656.0
2021-05-20 11:30:00,263.28,263.55,263.18,263.23,6249.0,263.28,263.55,263.18,263.23,6249.0
2021-05-20 11:40:00,263.43,263.5,263.02,263.07,2661.0,263.43,263.5,263.02,263.07,2661.0
2021-05-20 11:50:00,263.01,263.79,262.94,263.3,6317.0,263.01,263.79,262.94,263.3,6317.0
2021-05-20 12:00:00,263.21,263.88,262.78,263.6,6682.0,263.21,263.88,262.78,263.6,6682.0
2021-05-20 12:10:00,263.33,263.34,262.68,262.91,5446.0,263.33,263.34,262.68,262.91,5446.0
2021-05-20 12:20:00,262.89,263.15,262.76,262.85,5237.0,262.89,263.15,262.76,262.85,5237.0
2021-05-20 12:30:00,263.09,263.11,262.68,263.06,14506.0,263.09,263.11,262.68,263.06,14506.0
2021-05-20 12:40:00,262.89,263.26,262.72,262.98,8757.0,262.89,263.26,262.72,262.98,8757.0
2021-05-20 12:50:00,262.99,263.08,262.94,262.98,700.0,262.99,263.08,262.94,262.98,700.0
2021-05-20 13:00:00,263.08,264.09,262.99,264.08,9094.0,263.08,264.09,262.99,264.08,9094.0
2021-05-20 13:10:00,264.06,264.06,263.22,263.85,2500.0,264.06,264.06,263.22,263.85,2500.0
2021-05-20 13:20:00,263.83,263.86,263.79,263.81,800.0,263.83,263.86,263.79,263.81,800.0
2021-05-20 13:30:00,263.78,264.59,263.75,264.26,4669.0,263.78,264.59,263.75,264.26,4669.0
2021-05-20 13:40:00,263.89,264.15,263.65,264.03,5877.0,263.89,264.15,263.65,264.03,5877.0
2021-05-20 13:50:00,264.05,264.2,263.5,263.69,11586.0,264.05,264.2,263.5,263.69,11586.0
2021-05-20 14:00:00,263.74,264.31,263.73,263.9,15627.0,263.74,264.31,263.73,263.9,15627.0
2021-05-20 14:10:00,263.81,264.08,263.54,263.84,6870.0,263.81,264.08,263.54,263.84,6870.0
2021-05-20 14:20:00,263.85,263.98,263.54,263.58,4890.0,263.85,263.98,263.54,263.58,4890.0
2021-05-20 14:30:00,263.51,263.76,263.32,263.5,5921.0,263.51,263.76,263.32,263.5,5921.0
2021-05-20 14:40:00,263.47,263.75,263.34,263.37,3847.0,263.47,263.75,263.34,263.37,3847.0
2021-05-20 14:50:00,263.27,263.6,263.03,263.56,3400.0,263.27,263.6,263.03,263.56,3400.0
2021-05-20 15:00:00,263.38,263.38,262.7,263.27,5567.0,263.38,263.38,262.7,263.27,5567.0
2021-05-20 15:10:00,263.12,263.24,262.91,263.24,3501.0,263.12,263.24,262.91,263.24,3501.0
2021-05-20 15:20:00,263.1,263.86,262.71,263.74,6387.0,263.1,263.86,262.71,263.74,6387.0
2021-05-20 15:30:00,263.8,264.13,262.95,263.24,8903.0,263.8,264.13,262.95,263.24,8903.0
2021-05-20 15:40:00,263.27,263.54,262.7,263.17,10061.0,263.27,263.54,262.7,263.17,10061.0
2021-05-20 15:50:00,262.7,263.98,262.58,263.92,154685.0,262.7,263.98,262.58,263.92,154685.0
2021-05-21 09:30:00,266.88,267.98,262.27,262.61,49449.0,266.88,267.98,262.27,262.61,49449.0
2021-05-21 09:40:00,262.15,262.62,259.66,261.99,39414.0,262.15,262.62,259.66,261.99,39414.0
2021-05-21 09:50:00,262.05,263.72,260.9,263.56,23053.0,262.05,263.72,260.9,263.56,23053.0
2021-05-21 10:00:00,263.72,263.86,262.1,263.09,15392.0,263.72,263.86,262.1,263.09,15392.0
2021-05-21 10:10:00,263.17,264.1,261.82,262.31,17254.0,263.17,264.1,261.82,262.31,17254.0
2021-05-21 10:20:00,262.09,263.68,262.09,262.51,4872.0,262.09,263.68,262.09,262.51,4872.0
2021-05-21 10:30:00,262.3,263.58,262.0,262.74,18016.0,262.3,263.58,262.0,262.74,18016.0
2021-05-21 10:40:00,262.34,262.71,261.4,261.71,5666.0,262.34,262.71,261.4,261.71,5666.0
2021-05-21 10:50:00,261.86,262.65,261.46,262.55,5422.0,261.86,262.65,261.46,262.55,5422.0
2021-05-21 11:00:00,262.6,262.83,261.4,262.26,10020.0,262.6,262.83,261.4,262.26,10020.0
2021-05-21 11:10:00,262.31,262.61,261.81,262.61,15951.0,262.31,262.61,261.81,262.61,15951.0
2021-05-21 11:20:00,262.2,262.62,261.19,261.19,15437.0,262.2,262.62,261.19,261.19,15437.0
2021-05-21 11:30:00,261.01,261.63,261.01,261.58,10085.0,261.01,261.63,261.01,261.58,10085.0
2021-05-21 11:40:00,261.58,261.91,261.51,261.83,5750.0,261.58,261.91,261.51,261.83,5750.0
2021-05-21 11:50:00,261.83,262.01,261.01,261.3,11490.0,261.83,262.01,261.01,261.3,11490.0
2021-05-21 12:00:00,261.58,261.65,261.13,261.24,3332.0,261.58,261.65,261.13,261.24,3332.0
2021-05-21 12:10:00,260.87,261.21,260.72,261.2,2414.0,260.87,261.21,260.72,261.2,2414.0
2021-05-21 12:20:00,261.12,261.74,261.12,261.66,4645.0,261.12,261.74,261.12,261.66,4645.0
2021-05-21 12:30:00,261.84,262.13,261.77,261.85,5028.0,261.84,262.13,261.77,261.85,5028.0
2021-05-21 12:40:00,261.97,262.12,261.25,261.53,4588.0,261.97,262.12,261.25,261.53,4588.0
2021-05-21 12:50:00,261.72,261.87,260.87,261.87,6724.0,261.72,261.87,260.87,261.87,6724.0
2021-05-21 13:00:00,262.12,262.12,261.67,261.9,2788.0,262.12,262.12,261.67,261.9,2788.0
2021-05-21 13:10:00,261.85,261.85,261.11,261.16,6098.0,261.85,261.85,261.11,261.16,6098.0
2021-05-21 13:20:00,261.32,261.77,261.32,261.77,7258.0,261.32,261.77,261.32,261.77,7258.0
2021-05-21 13:30:00,261.67,261.91,261.06,261.39,7777.0,261.67,261.91,261.06,261.39,7777.0
2021-05-21 13:40:00,261.4,261.87,261.4,261.71,5614.0,261.4,261.87,261.4,261.71,5614.0
2021-05-21 13:50:00,261.83,261.83,261.58,261.66,2579.0,261.83,261.83,261.58,261.66,2579.0
2021-05-21 14:00:00,261.73,261.79,261.41,261.72,6688.0,261.73,261.79,261.41,261.72,6688.0
2021-05-21 14:10:00,261.78,262.3,261.66,261.66,6662.0,261.78,262.3,261.66,261.66,6662.0
2021-05-21 14:20:00,261.63,262.04,261.47,261.6,9262.0,261.63,262.04,261.47,261.6,9262.0
2021-05-21 14:30:00,261.5,261.95,261.29,261.43,5281.0,261.5,261.95,261.29,261.43,5281.0
2021-05-21 14:40:00,261.45,261.9,261.42,261.81,10554.0,261.45,261.9,261.42,261.81,10554.0
2021-05-21 14:50:00,261.91,262.36,261.89,262.25,9505.0,261.91,262.36,261.89,262.25,9505.0
2021-05-21 15:00:00,262.21,262.35,261.89,262.18,8877.0,262.21,262.35,261.89,262.18,8877.0
2021-05-21 15:10:00,262.13,262.6,261.97,262.54,10340.0,262.13,262.6,261.97,262.54,10340.0
2021-05-21 15:20:00,262.64,262.64,262.03,262.47,8042.0,262.64,262.64,262.03,262.47,8042.0
2021-05-21 15:30:00,262.47,262.47,261.71,261.99,12677.0,262.47,262.47,261.71,261.99,12677.0
2021-05-21 15:40:00,261.93,261.93,261.17,261.24,14613.0,261.93,261.93,261.17,261.24,14613.0
2021-05-21 15:50:00,261.11,261.58,260.31,260.54,51378.0,261.11,261.58,260.31,260.54,51378.0
2021-05-24 09:30:00,262.82,265.12,262.43,265.12,7278.0,262.82,265.12,262.43,265.12,7278.0
2021-05-24 09:40:00,265.11,265.11,262.76,263.57,13666.0,265.11,265.11,262.76,263.57,13666.0
2021-05-24 09:50:00,263.63,264.19,262.38,263.1,12972.0,263.63,264.19,262.38,263.1,12972.0
2021-05-24 10:00:00,263.1,263.33,262.33,262.56,7282.0,263.1,263.33,262.33,262.56,7282.0
2021-05-24 10:10:00,262.47,263.45,262.47,263.45,14174.0,262.47,263.45,262.47,263.45,14174.0
2021-05-24 10:20:00,263.34,264.25,263.14,264.18,4080.0,263.34,264.25,263.14,264.18,4080.0
2021-05-24 10:30:00,264.37,264.37,263.8,264.24,3034.0,264.37,264.37,263.8,264.24,3034.0
2021-05-24 10:40:00,264.49,264.49,263.18,263.21,4412.0,264.49,264.49,263.18,263.21,4412.0
2021-05-24 10:50:00,262.97,263.77,262.97,263.69,2900.0,262.97,263.77,262.97,263.69,2900.0
2021-05-24 11:00:00,263.52,264.5,263.52,264.49,14219.0,263.52,264.5,263.52,264.49,14219.0
2021-05-24 11:10:00,264.6,265.15,264.6,264.79,6889.0,264.6,265.15,264.6,264.79,6889.0
2021-05-24 11:20:00,264.64,264.64,264.1,264.1,1313.0,264.64,264.64,264.1,264.1,1313.0
2021-05-24 11:30:00,264.19,264.48,264.17,264.18,4841.0,264.19,264.48,264.17,264.18,4841.0
2021-05-24 11:40:00,264.3,264.63,264.0,264.62,4166.0,264.3,264.63,264.0,264.62,4166.0
2021-05-24 11:50:00,264.55,264.72,264.4,264.69,5109.0,264.55,264.72,264.4,264.69,5109.0
2021-05-24 12:00:00,264.75,265.33,264.62,264.63,3410.0,264.75,265.33,264.62,264.63,3410.0
2021-05-24 12:10:00,264.62,264.74,264.35,264.69,3523.0,264.62,264.74,264.35,264.69,3523.0
2021-05-24 12:20:00,264.56,264.58,264.23,264.36,3771.0,264.56,264.58,264.23,264.36,3771.0
2021-05-24 12:30:00,264.36,264.58,264.0,264.0,3559.0,264.36,264.58,264.0,264.0,3559.0
2021-05-24 12:40:00,263.82,263.9,263.29,263.3,3514.0,263.82,263.9,263.29,263.3,3514.0
2021-05-24 12:50:00,263.43,263.52,263.07,263.37,4054.0,263.43,263.52,263.07,263.37,4054.0
2021-05-24 13:00:00,263.46,263.5,263.14,263.17,2400.0,263.46,263.5,263.14,263.17,2400.0
2021-05-24 13:10:00,263.25,263.45,262.98,263.09,3551.0,263.25,263.45,262.98,263.09,3551.0
2021-05-24 13:20:00,263.05,263.11,262.66,262.73,3019.0,263.05,263.11,262.66,262.73,3019.0
2021-05-24 13:30:00,262.63,262.8,262.53,262.58,4358.0,262.63,262.8,262.53,262.58,4358.0
2021-05-24 13:40:00,262.7,263.17,262.53,263.06,4292.0,262.7,263.17,262.53,263.06,4292.0
2021-05-24 13:50:00,263.03,263.14,262.64,262.88,4983.0,263.03,263.14,262.64,262.88,4983.0
2021-05-24 14:00:00,262.85,263.17,262.83,263.12,4035.0,262.85,263.17,262.83,263.12,4035.0
2021-05-24 14:10:00,263.12,263.12,262.65,262.78,1719.0,263.12,263.12,262.65,262.78,1719.0
2021-05-24 14:20:00,262.9,263.13,262.7,262.75,4505.0,262.9,263.13,262.7,262.75,4505.0
2021-05-24 14:30:00,262.79,263.57,262.67,263.5,2580.0,262.79,263.57,262.67,263.5,2580.0
2021-05-24 14:40:00,263.37,263.59,263.3,263.36,3100.0,263.37,263.59,263.3,263.36,3100.0
2021-05-24 14:50:00,263.33,263.7,263.33,263.64,2881.0,263.33,263.7,263.33,263.64,2881.0
2021-05-24 15:00:00,263.61,263.64,263.1,263.4,4677.0,263.61,263.64,263.1,263.4,4677.0
2021-05-24 15:10:00,263.37,263.47,263.16,263.33,2434.0,263.37,263.47,263.16,263.33,2434.0
2021-05-24 15:20:00,263.24,263.54,263.18,263.31,3756.0,263.24,263.54,263.18,263.31,3756.0
2021-05-24 15:30:00,263.19,263.26,262.71,263.1,5725.0,263.19,263.26,262.71,263.1,5725.0
2021-05-24 15:40:00,263.08,263.16,262.63,262.74,11643.0,263.08,263.16,262.63,262.74,11643.0
2021-05-24 15:50:00,262.61,263.26,262.53,263.2,52697.0,262.61,263.26,262.53,263.2,52697.0
2021-05-25 09:30:00,264.97,265.3,264.03,265.08,11069.0,264.97,265.3,264.03,265.08,11069.0
2021-05-25 09:40:00,265.16,265.16,263.73,263.73,2322.0,265.16,265.16,263.73,263.73,2322.0
2021-05-25 09:50:00,263.78,264.07,262.41,263.77,3326.0,263.78,264.07,262.41,263.77,3326.0
2021-05-25 10:00:00,263.45,264.76,263.4,264.31,10291.0,263.45,264.76,263.4,264.31,10291.0
2021-05-25 10:10:00,264.13,264.72,263.86,264.24,4201.0,264.13,264.72,263.86,264.24,4201.0
2021-05-25 10:20:00,264.24,265.53,264.13,264.68,8542.0,264.24,265.53,264.13,264.68,8542.0
2021-05-25 10:30:00,264.72,265.32,264.5,265.15,7297.0,264.72,265.32,264.5,265.15,7297.0
2021-05-25 10:40:00,265.19,266.04,265.07,265.84,10228.0,265.19,266.04,265.07,265.84,10228.0
2021-05-25 10:50:00,265.84,265.84,265.44,265.57,8965.0,265.84,265.84,265.44,265.57,8965.0
2021-05-25 11:00:00,265.46,265.54,264.36,264.5,7410.0,265.46,265.54,264.36,264.5,7410.0
2021-05-25 11:10:00,264.39,264.64,263.73,263.88,5226.0,264.39,264.64,263.73,263.88,5226.0
2021-05-25 11:20:00,264.05,264.49,263.67,263.72,4207.0,264.05,264.49,263.67,263.72,4207.0
2021-05-25 11:30:00,263.82,263.97,263.39,263.59,3684.0,263.82,263.97,263.39,263.59,3684.0
2021-05-25 11:40:00,263.69,264.05,263.34,263.79,3075.0,263.69,264.05,263.34,263.79,3075.0
2021-05-25 11:50:00,263.91,264.2,263.31,264.2,3180.0,263.91,264.2,263.31,264.2,3180.0
2021-05-25 12:00:00,264.18,264.23,263.55,263.73,3349.0,264.18,264.23,263.55,263.73,3349.0
2021-05-25 12:10:00,263.95,264.23,263.83,263.84,1819.0,263.95,264.23,263.83,263.84,1819.0
2021-05-25 12:20:00,263.96,264.03,263.39,263.58,1614.0,263.96,264.03,263.39,263.58,1614.0
2021-05-25 12:30:00,263.63,264.57,263.63,264.2,4745.0,263.63,264.57,263.63,264.2,4745.0
2021-05-25 12:40:00,263.87,264.46,263.81,264.01,5108.0,263.87,264.46,263.81,264.01,5108.0
2021-05-25 12:50:00,264.12,264.12,263.73,263.9,4037.0,264.12,264.12,263.73,263.9,4037.0
2021-05-25 13:00:00,263.69,263.88,263.49,263.69,2948.0,263.69,263.88,263.49,263.69,2948.0
2021-05-25 13:10:00,263.92,263.99,263.74,263.93,1900.0,263.92,263.99,263.74,263.93,1900.0
2021-05-25 13:20:00,264.0,264.23,263.95,264.12,2133.0,264.0,264.23,263.95,264.12,2133.0
2021-05-25 13:30:00,264.13,264.42,263.96,264.22,3133.0,264.13,264.42,263.96,264.22,3133.0
2021-05-25 13:40:00,264.07,264.32,263.86,264.15,3076.0,264.07,264.32,263.86,264.15,3076.0
2021-05-25 13:50:00,264.18,264.34,264.0,264.29,2829.0,264.18,264.34,264.0,264.29,2829.0
2021-05-25 14:00:00,264.45,264.45,263.62,263.74,3838.0,264.45,264.45,263.62,263.74,3838.0
2021-05-25 14:10:00,263.63,263.88,263.35,263.74,3600.0,263.63,263.88,263.35,263.74,3600.0
2021-05-25 14:20:00,263.9,264.32,263.87,264.32,4120.0,263.9,264.32,263.87,264.32,4120.0
2021-05-25 14:30:00,264.1,264.54,264.1,264.33,3385.0,264.1,264.54,264.1,264.33,3385.0
2021-05-25 14:40:00,264.47,264.47,264.0,264.28,3018.0,264.47,264.47,264.0,264.28,3018.0
2021-05-25 14:50:00,264.26,264.5,264.0,264.25,3839.0,264.26,264.5,264.0,264.25,3839.0
2021-05-25 15:00:00,264.31,264.41,263.68,263.81,4504.0,264.31,264.41,263.68,263.81,4504.0
2021-05-25 15:10:00,263.83,264.09,263.83,263.9,2570.0,263.83,264.09,263.83,263.9,2570.0
2021-05-25 15:20:00,263.99,264.41,263.99,264.26,4862.0,263.99,264.41,263.99,264.26,4862.0
2021-05-25 15:30:00,264.34,264.84,264.27,264.72,8276.0,264.34,264.84,264.27,264.72,8276.0
2021-05-25 15:40:00,264.75,264.86,264.33,264.4,15764.0,264.75,264.86,264.33,264.4,15764.0
2021-05-25 15:50:00,264.32,264.85,264.04,264.33,44286.0,264.32,264.85,264.04,264.33,44286.0
2021-05-26 09:30:00,267.1,267.33,265.13,267.1,161141.0,267.1,267.33,265.13,267.1,161141.0
2021-05-26 09:40:00,267.47,267.5,264.39,264.64,38125.0,267.47,267.5,264.39,264.64,38125.0
2021-05-26 09:50:00,264.24,267.87,264.23,267.16,15302.0,264.24,267.87,264.23,267.16,15302.0
2021-05-26 10:00:00,267.49,267.5,266.16,267.47,8766.0,267.49,267.5,266.16,267.47,8766.0
2021-05-26 10:10:00,267.27,267.31,266.2,266.2,4889.0,267.27,267.31,266.2,266.2,4889.0
2021-05-26 10:20:00,266.5,268.3,266.25,268.27,9028.0,266.5,268.3,266.25,268.27,9028.0
2021-05-26 10:30:00,268.39,268.4,267.19,267.19,8401.0,268.39,268.4,267.19,267.19,8401.0
2021-05-26 10:40:00,267.17,267.33,266.49,267.02,5937.0,267.17,267.33,266.49,267.02,5937.0
2021-05-26 10:50:00,267.3,267.33,266.58,266.6,5991.0,267.3,267.33,266.58,266.6,5991.0
2021-05-26 11:00:00,266.74,266.74,266.12,266.41,6914.0,266.74,266.74,266.12,266.41,6914.0
2021-05-26 11:10:00,266.37,266.92,266.22,266.85,5093.0,266.37,266.92,266.22,266.85,5093.0
2021-05-26 11:20:00,266.7,266.82,266.28,266.73,5991.0,266.7,266.82,266.28,266.73,5991.0
2021-05-26 11:30:00,266.74,267.5,266.58,267.38,7071.0,266.74,267.5,266.58,267.38,7071.0
2021-05-26 11:40:00,267.42,267.88,267.41,267.52,4552.0,267.42,267.88,267.41,267.52,4552.0
2021-05-26 11:50:00,267.58,267.59,267.1,267.1,4119.0,267.58,267.59,267.1,267.1,4119.0
2021-05-26 12:00:00,267.04,267.46,267.04,267.36,4827.0,267.04,267.46,267.04,267.36,4827.0
2021-05-26 12:10:00,267.36,267.71,267.28,267.46,6382.0,267.36,267.71,267.28,267.46,6382.0
2021-05-26 12:20:00,267.38,267.74,267.16,267.5,6887.0,267.38,267.74,267.16,267.5,6887.0
2021-05-26 12:30:00,267.47,267.91,267.46,267.83,5966.0,267.47,267.91,267.46,267.83,5966.0
2021-05-26 12:40:00,267.77,268.07,267.5,267.5,6523.0,267.77,268.07,267.5,267.5,6523.0
2021-05-26 12:50:00,267.36,267.65,267.34,267.48,2421.0,267.36,267.65,267.34,267.48,2421.0
2021-05-26 13:00:00,267.43,267.66,267.05,267.13,6007.0,267.43,267.66,267.05,267.13,6007.0
2021-05-26 13:10:00,267.16,267.32,266.66,266.77,6877.0,267.16,267.32,266.66,266.77,6877.0
2021-05-26 13:20:00,266.69,266.95,266.59,266.87,3295.0,266.69,266.95,266.59,266.87,3295.0
2021-05-26 13:30:00,266.95,267.43,266.95,267.34,5359.0,266.95,267.43,266.95,267.34,5359.0
2021-05-26 13:40:00,267.49,268.07,267.4,267.86,7220.0,267.49,268.07,267.4,267.86,7220.0
2021-05-26 13:50:00,267.84,268.13,267.64,268.13,7819.0,267.84,268.13,267.64,268.13,7819.0
2021-05-26 14:00:00,268.13,268.32,267.48,268.15,6513.0,268.13,268.32,267.48,268.15,6513.0
2021-05-26 14:10:00,268.23,268.49,268.07,268.21,9287.0,268.23,268.49,268.07,268.21,9287.0
2021-05-26 14:20:00,268.23,268.23,267.89,267.97,3192.0,268.23,268.23,267.89,267.97,3192.0
2021-05-26 14:30:00,268.12,268.68,268.12,268.55,6102.0,268.12,268.68,268.12,268.55,6102.0
2021-05-26 14:40:00,268.67,268.84,268.48,268.6,8410.0,268.67,268.84,268.48,268.6,8410.0
2021-05-26 14:50:00,268.69,268.94,268.38,268.94,8560.0,268.69,268.94,268.38,268.94,8560.0
2021-05-26 15:00:00,268.94,268.94,268.36,268.36,5723.0,268.94,268.94,268.36,268.36,5723.0
2021-05-26 15:10:00,268.32,268.7,268.22,268.63,6667.0,268.32,268.7,268.22,268.63,6667.0
2021-05-26 15:20:00,268.76,268.88,268.51,268.72,8516.0,268.76,268.88,268.51,268.72,8516.0
2021-05-26 15:30:00,268.63,268.91,267.82,267.94,16411.0,268.63,268.91,267.82,267.94,16411.0
2021-05-26 15:40:00,267.77,268.22,267.74,267.8,17784.0,267.77,268.22,267.74,267.8,17784.0
2021-05-26 15:50:00,267.74,267.91,267.4,267.44,54692.0,267.74,267.91,267.4,267.44,54692.0
2021-05-27 09:30:00,264.45,265.99,261.65,263.16,26942.0,264.45,265.99,261.65,263.16,26942.0
2021-05-27 09:40:00,263.45,263.45,260.74,260.84,6497.0,263.45,263.45,260.74,260.84,6497.0
2021-05-27 09:50:00,261.12,262.15,260.86,261.94,8348.0,261.12,262.15,260.86,261.94,8348.0
2021-05-27 10:00:00,261.89,263.27,261.4,263.18,25962.0,261.89,263.27,261.4,263.18,25962.0
2021-05-27 10:10:00,263.17,264.32,263.17,264.07,5631.0,263.17,264.32,263.17,264.07,5631.0
2021-05-27 10:20:00,264.39,265.1,264.24,264.95,9399.0,264.39,265.1,264.24,264.95,9399.0
2021-05-27 10:30:00,264.9,265.57,264.87,265.5,22625.0,264.9,265.57,264.87,265.5,22625.0
2021-05-27 10:40:00,265.5,266.44,265.27,266.38,12130.0,265.5,266.44,265.27,266.38,12130.0
2021-05-27 10:50:00,266.54,266.54,265.48,265.98,6400.0,266.54,266.54,265.48,265.98,6400.0
2021-05-27 11:00:00,265.82,266.55,265.82,266.55,6438.0,265.82,266.55,265.82,266.55,6438.0
2021-05-27 11:10:00,266.56,266.98,266.34,266.49,6387.0,266.56,266.98,266.34,266.49,6387.0
2021-05-27 11:20:00,266.86,266.97,266.5,266.73,6586.0,266.86,266.97,266.5,266.73,6586.0
2021-05-27 11:30:00,266.69,266.86,266.37,266.37,4775.0,266.69,266.86,266.37,266.37,4775.0
2021-05-27 11:40:00,266.37,266.89,266.37,266.72,5368.0,266.37,266.89,266.37,266.72,5368.0
2021-05-27 11:50:00,266.82,267.19,266.38,267.18,9813.0,266.82,267.19,266.38,267.18,9813.0
2021-05-27 12:00:00,267.19,267.42,266.62,267.11,10845.0,267.19,267.42,266.62,267.11,10845.0
2021-05-27 12:10:00,266.98,267.53,266.96,267.53,3317.0,266.98,267.53,266.96,267.53,3317.0
2021-05-27 12:20:00,267.7,267.7,267.15,267.21,5444.0,267.7,267.7,267.15,267.21,5444.0
2021-05-27 12:30:00,267.34,267.97,267.2,267.88,8447.0,267.34,267.97,267.2,267.88,8447.0
2021-05-27 12:40:00,267.88,268.0,267.7,267.72,3622.0,267.88,268.0,267.7,267.72,3622.0
2021-05-27 12:50:00,267.7,268.0,267.35,267.98,6023.0,267.7,268.0,267.35,267.98,6023.0
2021-05-27 13:00:00,268.0,268.6,267.86,267.89,10760.0,268.0,268.6,267.86,267.89,10760.0
2021-05-27 13:10:00,267.75,268.0,267.6,267.72,6066.0,267.75,268.0,267.6,267.72,6066.0
2021-05-27 13:20:00,267.77,267.8,267.31,267.49,3793.0,267.77,267.8,267.31,267.49,3793.0
2021-05-27 13:30:00,267.51,267.78,267.24,267.78,6797.0,267.51,267.78,267.24,267.78,6797.0
2021-05-27 13:40:00,267.72,267.82,267.53,267.8,5848.0,267.72,267.82,267.53,267.8,5848.0
2021-05-27 13:50:00,267.88,267.98,267.53,267.53,3308.0,267.88,267.98,267.53,267.53,3308.0
2021-05-27 14:00:00,267.54,267.68,266.69,266.89,5122.0,267.54,267.68,266.69,266.89,5122.0
2021-05-27 14:10:00,266.81,266.98,266.5,266.69,6663.0,266.81,266.98,266.5,266.69,6663.0
2021-05-27 14:20:00,266.73,266.75,266.06,266.13,5440.0,266.73,266.75,266.06,266.13,5440.0
2021-05-27 14:30:00,266.1,266.48,265.97,266.39,8041.0,266.1,266.48,265.97,266.39,8041.0
2021-05-27 14:40:00,266.4,266.96,266.29,266.83,12222.0,266.4,266.96,266.29,266.83,12222.0
2021-05-27 14:50:00,266.79,267.2,266.38,266.51,11275.0,266.79,267.2,266.38,266.51,11275.0
2021-05-27 15:00:00,266.58,266.68,266.07,266.41,11053.0,266.58,266.68,266.07,266.41,11053.0
2021-05-27 15:10:00,266.29,266.39,265.73,266.0,18943.0,266.29,266.39,265.73,266.0,18943.0
2021-05-27 15:20:00,266.0,266.08,265.81,265.91,8012.0,266.0,266.08,265.81,265.91,8012.0
2021-05-27 15:30:00,265.94,265.97,265.07,265.43,12608.0,265.94,265.97,265.07,265.43,12608.0
2021-05-27 15:40:00,265.54,265.95,265.44,265.68,16324.0,265.54,265.95,265.44,265.68,16324.0
2021-05-27 15:50:00,265.74,265.97,264.57,264.57,74766.0,265.74,265.97,264.57,264.57,74766.0
2021-05-28 09:30:00,288.55,302.0,288.0,296.51,239548.0,288.55,302.0,288.0,296.51,239548.0
2021-05-28 09:40:00,297.76,302.0,293.39,294.0,203420.0,297.76,302.0,293.39,294.0,203420.0
2021-05-28 09:50:00,293.73,295.0,290.17,292.17,62210.0,293.73,295.0,290.17,292.17,62210.0
2021-05-28 10:00:00,292.29,296.72,291.75,294.01,76447.0,292.29,296.72,291.75,294.01,76447.0
2021-05-28 10:10:00,294.03,295.46,292.97,294.11,37510.0,294.03,295.46,292.97,294.11,37510.0
2021-05-28 10:20:00,294.14,294.15,290.36,291.4,63940.0,294.14,294.15,290.36,291.4,63940.0
2021-05-28 10:30:00,291.72,293.56,291.72,292.26,35188.0,291.72,293.56,291.72,292.26,35188.0
2021-05-28 10:40:00,292.25,294.51,292.25,293.07,29643.0,292.25,294.51,292.25,293.07,29643.0
2021-05-28 10:50:00,293.13,294.62,292.63,294.1,22211.0,293.13,294.62,292.63,294.1,22211.0
2021-05-28 11:00:00,294.1,295.6,294.05,295.51,34768.0,294.1,295.6,294.05,295.51,34768.0
2021-05-28 11:10:00,295.73,295.73,294.46,294.93,25116.0,295.73,295.73,294.46,294.93,25116.0
2021-05-28 11:20:00,294.8,294.81,293.72,294.6,34864.0,294.8,294.81,293.72,294.6,34864.0
2021-05-28 11:30:00,294.6,295.45,294.41,294.72,21339.0,294.6,295.45,294.41,294.72,21339.0
2021-05-28 11:40:00,294.93,294.98,294.25,294.64,26357.0,294.93,294.98,294.25,294.64,26357.0
2021-05-28 11:50:00,294.64,295.47,294.2,294.58,24437.0,294.64,295.47,294.2,294.58,24437.0
2021-05-28 12:00:00,294.8,295.15,293.59,293.8,21470.0,294.8,295.15,293.59,293.8,21470.0
2021-05-28 12:10:00,293.85,295.4,293.74,295.28,32142.0,293.85,295.4,293.74,295.28,32142.0
2021-05-28 12:20:00,295.29,295.61,294.85,295.4,13562.0,295.29,295.61,294.85,295.4,13562.0
2021-05-28 12:30:00,295.41,295.85,295.2,295.83,18615.0,295.41,295.85,295.2,295.83,18615.0
2021-05-28 12:40:00,295.71,296.42,295.61,296.31,19427.0,295.71,296.42,295.61,296.31,19427.0
2021-05-28 12:50:00,296.28,296.85,295.86,296.03,22636.0,296.28,296.85,295.86,296.03,22636.0
2021-05-28 13:00:00,296.01,296.02,295.4,295.86,11877.0,296.01,296.02,295.4,295.86,11877.0
2021-05-28 13:10:00,295.77,295.85,294.82,295.03,17942.0,295.77,295.85,294.82,295.03,17942.0
2021-05-28 13:20:00,294.91,296.05,294.43,294.57,46115.0,294.91,296.05,294.43,294.57,46115.0
2021-05-28 13:30:00,294.54,295.24,294.35,294.46,12697.0,294.54,295.24,294.35,294.46,12697.0
2021-05-28 13:40:00,294.52,294.54,293.2,293.78,47677.0,294.52,294.54,293.2,293.78,47677.0
2021-05-28 13:50:00,293.92,294.08,292.88,293.19,21432.0,293.92,294.08,292.88,293.19,21432.0
2021-05-28 14:00:00,293.31,293.31,292.03,292.57,7645.0,293.31,293.31,292.03,292.57,7645.0
2021-05-28 14:10:00,292.38,293.69,292.02,292.85,22022.0,292.38,293.69,292.02,292.85,22022.0
2021-05-28 14:20:00,292.8,293.72,292.68,293.58,17205.0,292.8,293.72,292.68,293.58,17205.0
2021-05-28 14:30:00,293.47,293.47,291.54,291.69,14750.0,293.47,293.47,291.54,291.69,14750.0
2021-05-28 14:40:00,291.85,292.4,291.58,291.88,16860.0,291.85,292.4,291.58,291.88,16860.0
2021-05-28 14:50:00,291.84,292.03,290.57,290.66,20861.0,291.84,292.03,290.57,290.66,20861.0
2021-05-28 15:00:00,290.65,291.44,290.15,290.85,57406.0,290.65,291.44,290.15,290.85,57406.0
2021-05-28 15:10:00,290.9,291.46,290.35,291.46,16803.0,290.9,291.46,290.35,291.46,16803.0
2021-05-28 15:20:00,291.36,291.36,289.56,289.68,19670.0,291.36,291.36,289.56,289.68,19670.0
2021-05-28 15:30:00,289.69,290.7,289.24,290.52,49277.0,289.69,290.7,289.24,290.52,49277.0
2021-05-28 15:40:00,290.5,292.23,290.31,291.84,82128.0,290.5,292.23,290.31,291.84,82128.0
2021-05-28 15:50:00,291.84,292.72,291.16,291.34,154594.0,291.84,292.72,291.16,291.34,154594.0
2021-06-01 09:30:00,287.73,290.88,285.0,288.95,79669.0,287.73,290.88,285.0,288.95,79669.0
2021-06-01 09:40:00,288.98,289.24,285.56,286.27,48465.0,288.98,289.24,285.56,286.27,48465.0
2021-06-01 09:50:00,286.49,286.5,283.56,284.8,24672.0,286.49,286.5,283.56,284.8,24672.0
2021-06-01 10:00:00,284.79,284.9,281.87,282.63,27611.0,284.79,284.9,281.87,282.63,27611.0
2021-06-01 10:10:00,282.63,282.72,280.22,280.97,21038.0,282.63,282.72,280.22,280.97,21038.0
2021-06-01 10:20:00,280.99,282.2,280.98,281.44,15733.0,280.99,282.2,280.98,281.44,15733.0
2021-06-01 10:30:00,281.56,282.48,281.56,281.73,14655.0,281.56,282.48,281.56,281.73,14655.0
2021-06-01 10:40:00,281.68,282.12,280.55,280.62,16939.0,281.68,282.12,280.55,280.62,16939.0
2021-06-01 10:50:00,280.51,281.75,280.51,281.72,14388.0,280.51,281.75,280.51,281.72,14388.0
2021-06-01 11:00:00,281.64,282.63,281.1,282.62,12212.0,281.64,282.63,281.1,282.62,12212.0
2021-06-01 11:10:00,282.71,283.19,282.41,282.54,10807.0,282.71,283.19,282.41,282.54,10807.0
2021-06-01 11:20:00,282.7,283.88,282.69,283.88,3160.0,282.7,283.88,282.69,283.88,3160.0
2021-06-01 11:30:00,284.12,284.63,283.93,284.63,6603.0,284.12,284.63,283.93,284.63,6603.0
2021-06-01 11:40:00,284.63,284.64,283.27,283.6,6434.0,284.63,284.64,283.27,283.6,6434.0
2021-06-01 11:50:00,283.51,284.18,283.5,283.88,7785.0,283.51,284.18,283.5,283.88,7785.0
2021-06-01 12:00:00,283.83,284.09,283.39,283.76,4273.0,283.83,284.09,283.39,283.76,4273.0
2021-06-01 12:10:00,284.12,284.12,283.6,283.93,7106.0,284.12,284.12,283.6,283.93,7106.0
2021-06-01 12:20:00,284.29,285.1,284.09,284.9,5318.0,284.29,285.1,284.09,284.9,5318.0
2021-06-01 12:30:00,285.02,285.6,285.0,285.55,3490.0,285.02,285.6,285.0,285.55,3490.0
2021-06-01 12:40:00,285.68,286.11,285.61,285.83,2642.0,285.68,286.11,285.61,285.83,2642.0
2021-06-01 12:50:00,285.7,285.85,285.61,285.81,1702.0,285.7,285.85,285.61,285.81,1702.0
2021-06-01 13:00:00,285.81,286.13,285.61,285.87,5329.0,285.81,286.13,285.61,285.87,5329.0
2021-06-01 13:10:00,285.94,286.41,285.94,286.41,1874.0,285.94,286.41,285.94,286.41,1874.0
2021-06-01 13:20:00,286.36,286.78,286.25,286.78,3040.0,286.36,286.78,286.25,286.78,3040.0
2021-06-01 13:30:00,286.91,287.0,286.41,286.42,4132.0,286.91,287.0,286.41,286.42,4132.0
2021-06-01 13:40:00,286.47,286.86,286.39,286.64,3461.0,286.47,286.86,286.39,286.64,3461.0
2021-06-01 13:50:00,286.56,286.83,286.32,286.35,2825.0,286.56,286.83,286.32,286.35,2825.0
2021-06-01 14:00:00,286.07,286.07,285.41,286.03,4664.0,286.07,286.07,285.41,286.03,4664.0
2021-06-01 14:10:00,286.09,286.36,286.03,286.36,28503.0,286.09,286.36,286.03,286.36,28503.0
2021-06-01 14:20:00,286.4,286.78,286.4,286.51,5505.0,286.4,286.78,286.4,286.51,5505.0
2021-06-01 14:30:00,286.45,286.96,286.32,286.82,3086.0,286.45,286.96,286.32,286.82,3086.0
2021-06-01 14:40:00,286.85,287.28,286.8,287.28,6357.0,286.85,287.28,286.8,287.28,6357.0
2021-06-01 14:50:00,287.19,287.3,286.86,287.3,3401.0,287.19,287.3,286.86,287.3,3401.0
2021-06-01 15:00:00,287.26,287.27,286.81,287.05,3184.0,287.26,287.27,286.81,287.05,3184.0
2021-06-01 15:10:00,287.26,287.26,286.96,287.12,3541.0,287.26,287.26,286.96,287.12,3541.0
2021-06-01 15:20:00,287.12,287.12,286.51,286.68,7198.0,287.12,287.12,286.51,286.68,7198.0
2021-06-01 15:30:00,286.39,286.7,286.39,286.63,7958.0,286.39,286.7,286.39,286.63,7958.0
2021-06-01 15:40:00,286.67,286.7,285.93,286.22,17455.0,286.67,286.7,285.93,286.22,17455.0
2021-06-01 15:50:00,286.24,286.24,285.48,285.52,91709.0,286.24,286.24,285.48,285.52,91709.0
2021-06-02 09:30:00,280.0,285.05,280.0,283.67,36939.0,280.0,285.05,280.0,283.67,36939.0
2021-06-02 09:40:00,283.67,286.0,283.67,285.48,6429.0,283.67,286.0,283.67,285.48,6429.0
2021-06-02 09:50:00,285.81,288.64,285.8,287.13,26565.0,285.81,288.64,285.8,287.13,26565.0
2021-06-02 10:00:00,287.5,288.54,286.68,288.54,9963.0,287.5,288.54,286.68,288.54,9963.0
2021-06-02 10:10:00,288.32,288.59,287.59,288.19,8299.0,288.32,288.59,287.59,288.19,8299.0
2021-06-02 10:20:00,288.26,288.7,287.62,288.68,4629.0,288.26,288.7,287.62,288.68,4629.0
2021-06-02 10:30:00,288.73,289.04,288.34,288.78,15405.0,288.73,289.04,288.34,288.78,15405.0
2021-06-02 10:40:00,288.68,289.74,288.63,289.6,10383.0,288.68,289.74,288.63,289.6,10383.0
2021-06-02 10:50:00,289.6,289.65,288.9,289.65,18999.0,289.6,289.65,288.9,289.65,18999.0
2021-06-02 11:00:00,289.7,290.88,289.39,289.75,27852.0,289.7,290.88,289.39,289.75,27852.0
2021-06-02 11:10:00,289.73,290.76,289.61,290.62,5497.0,289.73,290.76,289.61,290.62,5497.0
2021-06-02 11:20:00,290.62,290.72,290.05,290.72,5059.0,290.62,290.72,290.05,290.72,5059.0
2021-06-02 11:30:00,290.72,290.98,290.06,290.98,6189.0,290.72,290.98,290.06,290.98,6189.0
2021-06-02 11:40:00,290.9,291.19,290.51,290.65,6745.0,290.9,291.19,290.51,290.65,6745.0
2021-06-02 11:50:00,290.63,290.79,290.04,290.72,6740.0,290.63,290.79,290.04,290.72,6740.0
2021-06-02 12:00:00,290.72,291.03,290.35,290.95,4731.0,290.72,291.03,290.35,290.95,4731.0
2021-06-02 12:10:00,291.0,291.18,290.86,290.86,8458.0,291.0,291.18,290.86,290.86,8458.0
2021-06-02 12:20:00,290.86,290.93,289.55,289.94,12626.0,290.86,290.93,289.55,289.94,12626.0
2021-06-02 12:30:00,289.93,290.26,289.63,290.01,14085.0,289.93,290.26,289.63,290.01,14085.0
2021-06-02 12:40:00,290.05,290.82,289.92,290.82,9892.0,290.05,290.82,289.92,290.82,9892.0
2021-06-02 12:50:00,290.82,291.47,290.75,291.47,5987.0,290.82,291.47,290.75,291.47,5987.0
2021-06-02 13:00:00,291.32,291.57,290.86,291.45,4456.0,291.32,291.57,290.86,291.45,4456.0
2021-06-02 13:10:00,291.46,291.72,291.05,291.5,9125.0,291.46,291.72,291.05,291.5,9125.0
2021-06-02 13:20:00,291.46,291.46,290.44,290.66,9470.0,291.46,291.46,290.44,290.66,9470.0
2021-06-02 13:30:00,290.69,291.32,290.67,291.07,6685.0,290.69,291.32,290.67,291.07,6685.0
2021-06-02 13:40:00,291.03,291.03,289.9,290.05,11488.0,291.03,291.03,289.9,290.05,11488.0
2021-06-02 13:50:00,290.21,290.55,289.96,290.22,6900.0,290.21,290.55,289.96,290.22,6900.0
2021-06-02 14:00:00,290.13,290.54,289.96,290.35,5942.0,290.13,290.54,289.96,290.35,5942.0
2021-06-02 14:10:00,290.25,290.31,289.5,290.11,9436.0,290.25,290.31,289.5,290.11,9436.0
2021-06-02 14:20:00,290.24,290.34,289.89,290.17,6987.0,290.24,290.34,289.89,290.17,6987.0
2021-06-02 14:30:00,290.26,290.5,289.99,290.29,11534.0,290.26,290.5,289.99,290.29,11534.0
2021-06-02 14:40:00,290.37,290.82,290.08,290.75,9506.0,290.37,290.82,290.08,290.75,9506.0
2021-06-02 14:50:00,290.7,290.84,290.44,290.45,7904.0,290.7,290.84,290.44,290.45,7904.0
2021-06-02 15:00:00,290.38,290.61,290.04,290.51,10164.0,290.38,290.61,290.04,290.51,10164.0
2021-06-02 15:10:00,290.57,290.75,290.11,290.21,11295.0,290.57,290.75,290.11,290.21,11295.0
2021-06-02 15:20:00,290.12,290.33,289.94,290.19,13149.0,290.12,290.33,289.94,290.19,13149.0
2021-06-02 15:30:00,290.27,290.76,289.98,290.12,11866.0,290.27,290.76,289.98,290.12,11866.0
2021-06-02 15:40:00,290.29,290.57,290.1,290.56,19070.0,290.29,290.57,290.1,290.56,19070.0
2021-06-02 15:50:00,290.64,290.79,290.11,290.23,77650.0,290.64,290.79,290.11,290.23,77650.0
2021-06-03 09:30:00,288.18,289.77,286.13,286.13,21143.0,288.18,289.77,286.13,286.13,21143.0
2021-06-03 09:40:00,286.53,287.74,284.28,284.29,37670.0,286.53,287.74,284.28,284.29,37670.0
2021-06-03 09:50:00,284.83,286.87,284.45,285.99,7886.0,284.83,286.87,284.45,285.99,7886.0
2021-06-03 10:00:00,285.99,287.31,285.4,287.19,11729.0,285.99,287.31,285.4,287.19,11729.0
2021-06-03 10:10:00,287.27,288.98,287.1,288.94,10102.0,287.27,288.98,287.1,288.94,10102.0
2021-06-03 10:20:00,289.1,289.8,288.5,289.76,19067.0,289.1,289.8,288.5,289.76,19067.0
2021-06-03 10:30:00,289.58,289.82,288.81,289.09,6384.0,289.58,289.82,288.81,289.09,6384.0
2021-06-03 10:40:00,288.75,289.75,288.31,289.75,7205.0,288.75,289.75,288.31,289.75,7205.0
2021-06-03 10:50:00,289.9,290.99,289.69,290.99,6765.0,289.9,290.99,289.69,290.99,6765.0
2021-06-03 11:00:00,290.85,291.26,290.17,290.68,4298.0,290.85,291.26,290.17,290.68,4298.0
2021-06-03 11:10:00,289.91,289.95,289.18,289.38,4210.0,289.91,289.95,289.18,289.38,4210.0
2021-06-03 11:20:00,289.32,289.75,288.9,289.56,8807.0,289.32,289.75,288.9,289.56,8807.0
2021-06-03 11:30:00,289.54,289.69,288.08,288.61,4326.0,289.54,289.69,288.08,288.61,4326.0
2021-06-03 11:40:00,288.46,288.51,287.26,287.26,4170.0,288.46,288.51,287.26,287.26,4170.0
2021-06-03 11:50:00,287.29,287.56,286.45,287.56,5037.0,287.29,287.56,286.45,287.56,5037.0
2021-06-03 12:00:00,287.56,288.51,287.56,288.51,7015.0,287.56,288.51,287.56,288.51,7015.0
2021-06-03 12:10:00,288.38,288.38,286.57,286.93,8018.0,288.38,288.38,286.57,286.93,8018.0
2021-06-03 12:20:00,286.93,287.39,286.9,287.39,9758.0,286.93,287.39,286.9,287.39,9758.0
2021-06-03 12:30:00,287.29,287.39,286.92,287.24,2200.0,287.29,287.39,286.92,287.24,2200.0
2021-06-03 12:40:00,287.14,288.3,287.14,287.53,10957.0,287.14,288.3,287.14,287.53,10957.0
2021-06-03 12:50:00,287.53,287.61,286.96,287.33,4588.0,287.53,287.61,286.96,287.33,4588.0
2021-06-03 13:00:00,287.2,287.36,286.89,287.33,3902.0,287.2,287.36,286.89,287.33,3902.0
2021-06-03 13:10:00,287.41,287.58,287.24,287.58,1974.0,287.41,287.58,287.24,287.58,1974.0
2021-06-03 13:20:00,287.49,287.6,286.87,286.87,4592.0,287.49,287.6,286.87,286.87,4592.0
2021-06-03 13:30:00,286.98,286.98,286.04,286.52,7922.0,286.98,286.98,286.04,286.52,7922.0
2021-06-03 13:40:00,286.48,286.86,285.94,286.07,2811.0,286.48,286.86,285.94,286.07,2811.0
2021-06-03 13:50:00,286.14,286.56,285.99,286.29,4305.0,286.14,286.56,285.99,286.29,4305.0
2021-06-03 14:00:00,286.03,286.6,285.55,285.91,13358.0,286.03,286.6,285.55,285.91,13358.0
2021-06-03 14:10:00,285.87,286.12,285.48,285.81,3165.0,285.87,286.12,285.48,285.81,3165.0
2021-06-03 14:20:00,285.76,286.32,285.67,286.19,5113.0,285.76,286.32,285.67,286.19,5113.0
2021-06-03 14:30:00,285.97,286.19,285.22,285.41,2359.0,285.97,286.19,285.22,285.41,2359.0
2021-06-03 14:40:00,285.33,285.8,285.25,285.25,10289.0,285.33,285.8,285.25,285.25,10289.0
2021-06-03 14:50:00,285.4,285.45,285.09,285.38,2240.0,285.4,285.45,285.09,285.38,2240.0
2021-06-03 15:00:00,285.48,285.94,284.95,285.21,9262.0,285.48,285.94,284.95,285.21,9262.0
2021-06-03 15:10:00,285.23,286.23,285.12,285.81,11006.0,285.23,286.23,285.12,285.81,11006.0
2021-06-03 15:20:00,285.86,286.38,285.86,286.38,2900.0,285.86,286.38,285.86,286.38,2900.0
2021-06-03 15:30:00,286.38,286.74,286.27,286.46,6124.0,286.38,286.74,286.27,286.46,6124.0
2021-06-03 15:40:00,286.38,286.59,285.82,285.94,20140.0,286.38,286.59,285.82,285.94,20140.0
2021-06-03 15:50:00,285.91,286.23,285.09,285.12,44043.0,285.91,286.23,285.09,285.12,44043.0
2021-06-04 09:30:00,286.95,288.44,283.24,283.75,27850.0,286.95,288.44,283.24,283.75,27850.0
2021-06-04 09:40:00,283.7,287.41,283.56,286.94,11497.0,283.7,287.41,283.56,286.94,11497.0
2021-06-04 09:50:00,287.25,287.74,285.64,286.44,19733.0,287.25,287.74,285.64,286.44,19733.0
2021-06-04 10:00:00,286.75,288.03,286.27,286.96,20102.0,286.75,288.03,286.27,286.96,20102.0
2021-06-04 10:10:00,287.1,287.52,286.48,286.84,5773.0,287.1,287.52,286.48,286.84,5773.0
2021-06-04 10:20:00,286.21,287.03,285.95,285.95,9778.0,286.21,287.03,285.95,285.95,9778.0
2021-06-04 10:30:00,286.23,287.16,285.87,287.09,10851.0,286.23,287.16,285.87,287.09,10851.0
2021-06-04 10:40:00,287.19,287.22,286.73,286.86,10530.0,287.19,287.22,286.73,286.86,10530.0
2021-06-04 10:50:00,286.82,286.95,285.89,286.95,6922.0,286.82,286.95,285.89,286.95,6922.0
2021-06-04 11:00:00,287.0,288.15,286.98,287.86,6491.0,287.0,288.15,286.98,287.86,6491.0
2021-06-04 11:10:00,287.91,288.93,287.88,288.1,11522.0,287.91,288.93,287.88,288.1,11522.0
2021-06-04 11:20:00,288.15,289.81,288.15,289.64,11891.0,288.15,289.81,288.15,289.64,11891.0
2021-06-04 11:30:00,289.72,289.72,288.42,288.73,7422.0,289.72,289.72,288.42,288.73,7422.0
2021-06-04 11:40:00,288.75,289.02,288.46,288.72,4230.0,288.75,289.02,288.46,288.72,4230.0
2021-06-04 11:50:00,288.64,288.83,288.14,288.35,2909.0,288.64,288.83,288.14,288.35,2909.0
2021-06-04 12:00:00,288.36,288.67,288.29,288.44,4832.0,288.36,288.67,288.29,288.44,4832.0
2021-06-04 12:10:00,288.52,288.6,288.1,288.1,2800.0,288.52,288.6,288.1,288.1,2800.0
2021-06-04 12:20:00,287.98,288.28,287.94,288.16,3400.0,287.98,288.28,287.94,288.16,3400.0
2021-06-04 12:30:00,288.28,288.33,287.92,288.25,6171.0,288.28,288.33,287.92,288.25,6171.0
2021-06-04 12:40:00,288.11,288.11,287.35,287.35,2131.0,288.11,288.11,287.35,287.35,2131.0
2021-06-04 12:50:00,287.37,287.8,287.16,287.8,2963.0,287.37,287.8,287.16,287.8,2963.0
2021-06-04 13:00:00,287.76,287.83,287.15,287.16,2528.0,287.76,287.83,287.15,287.16,2528.0
2021-06-04 13:10:00,287.39,287.44,286.93,287.18,2280.0,287.39,287.44,286.93,287.18,2280.0
2021-06-04 13:20:00,287.05,287.11,286.75,286.82,2065.0,287.05,287.11,286.75,286.82,2065.0
2021-06-04 13:30:00,286.77,287.04,286.68,286.68,2544.0,286.77,287.04,286.68,286.68,2544.0
2021-06-04 13:40:00,286.47,287.13,286.45,286.77,2993.0,286.47,287.13,286.45,286.77,2993.0
2021-06-04 13:50:00,286.65,287.06,286.35,287.05,4425.0,286.65,287.06,286.35,287.05,4425.0
2021-06-04 14:00:00,287.13,287.71,286.64,287.36,9952.0,287.13,287.71,286.64,287.36,9952.0
2021-06-04 14:10:00,287.26,287.46,286.77,287.1,6542.0,287.26,287.46,286.77,287.1,6542.0
2021-06-04 14:20:00,287.04,287.11,286.55,286.87,11064.0,287.04,287.11,286.55,286.87,11064.0
2021-06-04 14:30:00,286.96,287.17,286.61,286.66,6898.0,286.96,287.17,286.61,286.66,6898.0
2021-06-04 14:40:00,286.52,287.54,286.52,287.3,24526.0,286.52,287.54,286.52,287.3,24526.0
2021-06-04 14:50:00,287.23,287.88,287.15,287.65,15415.0,287.23,287.88,287.15,287.65,15415.0
2021-06-04 15:00:00,287.53,287.84,287.46,287.53,4381.0,287.53,287.84,287.46,287.53,4381.0
2021-06-04 15:10:00,287.7,288.3,287.65,288.19,5879.0,287.7,288.3,287.65,288.19,5879.0
2021-06-04 15:20:00,288.13,288.42,288.03,288.29,8329.0,288.13,288.42,288.03,288.29,8329.0
2021-06-04 15:30:00,288.36,289.35,288.23,289.26,16488.0,288.36,289.35,288.23,289.26,16488.0
2021-06-04 15:40:00,289.26,289.27,288.16,288.99,21320.0,289.26,289.27,288.16,288.99,21320.0
2021-06-04 15:50:00,288.99,289.69,288.29,288.29,53769.0,288.99,289.69,288.29,288.29,53769.0
2021-06-07 09:30:00,288.79,291.69,288.57,289.94,23056.0,288.79,291.69,288.57,289.94,23056.0
2021-06-07 09:40:00,290.08,291.8,289.8,291.8,8622.0,290.08,291.8,289.8,291.8,8622.0
2021-06-07 09:50:00,291.29,292.15,290.2,292.15,9178.0,291.29,292.15,290.2,292.15,9178.0
2021-06-07 10:00:00,291.91,292.8,291.25,291.25,10839.0,291.91,292.8,291.25,291.25,10839.0
2021-06-07 10:10:00,291.25,291.98,290.74,290.93,7804.0,291.25,291.98,290.74,290.93,7804.0
2021-06-07 10:20:00,291.16,292.69,290.7,292.69,11411.0,291.16,292.69,290.7,292.69,11411.0
2021-06-07 10:30:00,292.68,293.25,292.36,292.72,10530.0,292.68,293.25,292.36,292.72,10530.0
2021-06-07 10:40:00,292.68,293.65,292.48,293.64,10331.0,292.68,293.65,292.48,293.64,10331.0
2021-06-07 10:50:00,293.64,294.57,293.63,294.41,13599.0,293.64,294.57,293.63,294.41,13599.0
2021-06-07 11:00:00,294.46,295.13,293.94,294.33,20482.0,294.46,295.13,293.94,294.33,20482.0
2021-06-07 11:10:00,294.39,294.89,294.23,294.86,5917.0,294.39,294.89,294.23,294.86,5917.0
2021-06-07 11:20:00,294.81,294.81,294.12,294.28,4816.0,294.81,294.81,294.12,294.28,4816.0
2021-06-07 11:30:00,294.14,294.39,293.84,293.98,8706.0,294.14,294.39,293.84,293.98,8706.0
2021-06-07 11:40:00,293.76,294.11,293.65,293.81,3456.0,293.76,294.11,293.65,293.81,3456.0
2021-06-07 11:50:00,293.93,294.21,293.8,293.94,4692.0,293.93,294.21,293.8,293.94,4692.0
2021-06-07 12:00:00,294.16,294.72,294.16,294.72,7369.0,294.16,294.72,294.16,294.72,7369.0
2021-06-07 12:10:00,294.73,294.9,294.15,294.49,7355.0,294.73,294.9,294.15,294.49,7355.0
2021-06-07 12:20:00,294.39,294.42,293.99,294.26,4884.0,294.39,294.42,293.99,294.26,4884.0
2021-06-07 12:30:00,294.39,294.4,294.06,294.35,2229.0,294.39,294.4,294.06,294.35,2229.0
2021-06-07 12:40:00,294.27,294.63,293.82,293.9,5423.0,294.27,294.63,293.82,293.9,5423.0
2021-06-07 12:50:00,293.83,293.9,293.37,293.56,2487.0,293.83,293.9,293.37,293.56,2487.0
2021-06-07 13:00:00,293.4,293.69,293.17,293.17,2970.0,293.4,293.69,293.17,293.17,2970.0
2021-06-07 13:10:00,292.89,292.96,292.14,292.62,12267.0,292.89,292.96,292.14,292.62,12267.0
2021-06-07 13:20:00,292.62,292.62,291.53,291.76,5564.0,292.62,292.62,291.53,291.76,5564.0
2021-06-07 13:30:00,291.78,292.11,291.75,292.0,1802.0,291.78,292.11,291.75,292.0,1802.0
2021-06-07 13:40:00,291.97,292.5,291.88,292.21,2723.0,291.97,292.5,291.88,292.21,2723.0
2021-06-07 13:50:00,292.28,292.36,292.04,292.06,7100.0,292.28,292.36,292.04,292.06,7100.0
2021-06-07 14:00:00,292.2,292.71,292.02,292.34,2821.0,292.2,292.71,292.02,292.34,2821.0
2021-06-07 14:10:00,292.3,292.85,292.29,292.85,3187.0,292.3,292.85,292.29,292.85,3187.0
2021-06-07 14:20:00,292.91,293.18,292.91,293.07,4488.0,292.91,293.18,292.91,293.07,4488.0
2021-06-07 14:30:00,293.2,293.29,292.98,293.11,1502.0,293.2,293.29,292.98,293.11,1502.0
2021-06-07 14:40:00,293.08,293.09,292.74,292.93,3831.0,293.08,293.09,292.74,292.93,3831.0
2021-06-07 14:50:00,292.97,293.52,292.95,293.1,5881.0,292.97,293.52,292.95,293.1,5881.0
2021-06-07 15:00:00,292.82,293.54,292.82,293.47,4433.0,292.82,293.54,292.82,293.47,4433.0
2021-06-07 15:10:00,293.41,293.93,293.36,293.39,7213.0,293.41,293.93,293.36,293.39,7213.0
2021-06-07 15:20:00,293.38,293.56,292.18,292.55,41421.0,293.38,293.56,292.18,292.55,41421.0
2021-06-07 15:30:00,292.62,292.76,291.33,291.33,23091.0,292.62,292.76,291.33,291.33,23091.0
2021-06-07 15:40:00,291.55,291.99,291.43,291.51,10676.0,291.55,291.99,291.43,291.51,10676.0
2021-06-07 15:50:00,291.75,292.4,291.34,291.45,30863.0,291.75,292.4,291.34,291.45,30863.0
2021-06-08 09:30:00,294.91,296.45,293.99,296.11,12769.0,294.91,296.45,293.99,296.11,12769.0
2021-06-08 09:40:00,296.63,296.95,295.38,295.46,4717.0,296.63,296.95,295.38,295.46,4717.0
2021-06-08 09:50:00,295.02,295.42,293.38,294.85,9600.0,295.02,295.42,293.38,294.85,9600.0
2021-06-08 10:00:00,295.23,295.56,294.66,295.35,12945.0,295.23,295.56,294.66,295.35,12945.0
2021-06-08 10:10:00,295.29,295.93,294.84,295.93,9945.0,295.29,295.93,294.84,295.93,9945.0
2021-06-08 10:20:00,295.91,296.6,294.66,295.07,62177.0,295.91,296.6,294.66,295.07,62177.0
2021-06-08 10:30:00,294.84,295.12,294.21,294.21,7914.0,294.84,295.12,294.21,294.21,7914.0
2021-06-08 10:40:00,294.02,295.11,293.77,295.0,8827.0,294.02,295.11,293.77,295.0,8827.0
2021-06-08 10:50:00,294.9,295.37,293.81,293.88,11362.0,294.9,295.37,293.81,293.88,11362.0
2021-06-08 11:00:00,293.76,294.63,293.4,294.56,9324.0,293.76,294.63,293.4,294.56,9324.0
2021-06-08 11:10:00,294.98,294.98,293.48,293.48,7438.0,294.98,294.98,293.48,293.48,7438.0
2021-06-08 11:20:00,293.6,293.6,292.04,292.58,30538.0,293.6,293.6,292.04,292.58,30538.0
2021-06-08 11:30:00,292.66,292.66,292.0,292.04,4594.0,292.66,292.66,292.0,292.04,4594.0
2021-06-08 11:40:00,292.04,293.04,291.89,292.84,4228.0,292.04,293.04,291.89,292.84,4228.0
2021-06-08 11:50:00,292.52,292.58,292.07,292.52,1770.0,292.52,292.58,292.07,292.52,1770.0
2021-06-08 12:00:00,292.48,293.1,292.42,292.68,3138.0,292.48,293.1,292.42,292.68,3138.0
2021-06-08 12:10:00,292.47,293.25,292.3,293.25,2181.0,292.47,293.25,292.3,293.25,2181.0
2021-06-08 12:20:00,293.07,293.07,292.59,293.0,3430.0,293.07,293.07,292.59,293.0,3430.0
2021-06-08 12:30:00,293.19,293.77,293.14,293.57,2440.0,293.19,293.77,293.14,293.57,2440.0
2021-06-08 12:40:00,293.54,294.05,293.53,293.95,2020.0,293.54,294.05,293.53,293.95,2020.0
2021-06-08 12:50:00,294.0,294.43,294.0,294.22,2033.0,294.0,294.43,294.0,294.22,2033.0
2021-06-08 13:00:00,294.18,294.18,293.42,293.57,3033.0,294.18,294.18,293.42,293.57,3033.0
2021-06-08 13:10:00,293.48,293.9,293.18,293.9,3426.0,293.48,293.9,293.18,293.9,3426.0
2021-06-08 13:20:00,293.97,293.98,293.52,293.64,3202.0,293.97,293.98,293.52,293.64,3202.0
2021-06-08 13:30:00,293.48,294.06,293.48,293.95,2796.0,293.48,294.06,293.48,293.95,2796.0
2021-06-08 13:40:00,294.06,294.12,293.74,293.78,4427.0,294.06,294.12,293.74,293.78,4427.0
2021-06-08 13:50:00,293.98,294.02,293.42,293.85,2420.0,293.98,294.02,293.42,293.85,2420.0
2021-06-08 14:00:00,293.85,294.28,293.58,294.13,4474.0,293.85,294.28,293.58,294.13,4474.0
2021-06-08 14:10:00,294.33,294.41,293.89,294.3,2287.0,294.33,294.41,293.89,294.3,2287.0
2021-06-08 14:20:00,294.5,294.75,294.11,294.54,5829.0,294.5,294.75,294.11,294.54,5829.0
2021-06-08 14:30:00,294.52,294.94,294.32,294.34,11897.0,294.52,294.94,294.32,294.34,11897.0
2021-06-08 14:40:00,294.4,294.95,294.4,294.65,4390.0,294.4,294.95,294.4,294.65,4390.0
2021-06-08 14:50:00,294.83,294.88,294.57,294.71,3280.0,294.83,294.88,294.57,294.71,3280.0
2021-06-08 15:00:00,294.76,294.88,294.48,294.48,2414.0,294.76,294.88,294.48,294.48,2414.0
2021-06-08 15:10:00,294.45,294.58,294.03,294.13,4258.0,294.45,294.58,294.03,294.13,4258.0
2021-06-08 15:20:00,294.21,294.21,293.78,293.95,3700.0,294.21,294.21,293.78,293.95,3700.0
2021-06-08 15:30:00,294.0,294.63,293.92,293.98,7878.0,294.0,294.63,293.92,293.98,7878.0
2021-06-08 15:40:00,294.03,294.06,293.51,293.51,10946.0,294.03,294.06,293.51,293.51,10946.0
2021-06-08 15:50:00,293.67,293.76,292.46,292.5,55204.0,293.67,293.76,292.46,292.5,55204.0
2021-06-09 09:30:00,294.59,295.89,293.88,295.39,11826.0,294.59,295.89,293.88,295.39,11826.0
2021-06-09 09:40:00,294.65,294.8,293.89,294.43,16032.0,294.65,294.8,293.89,294.43,16032.0
2021-06-09 09:50:00,293.0,294.31,292.49,294.11,18068.0,293.0,294.31,292.49,294.11,18068.0
2021-06-09 10:00:00,293.81,293.97,292.7,292.73,4600.0,293.81,293.97,292.7,292.73,4600.0
2021-06-09 10:10:00,292.88,293.05,291.13,291.94,35037.0,292.88,293.05,291.13,291.94,35037.0
2021-06-09 10:20:00,291.96,292.39,291.69,291.88,9942.0,291.96,292.39,291.69,291.88,9942.0
2021-06-09 10:30:00,292.0,292.26,291.73,292.26,12500.0,292.0,292.26,291.73,292.26,12500.0
2021-06-09 10:40:00,292.22,292.22,291.39,291.62,7116.0,292.22,292.22,291.39,291.62,7116.0
2021-06-09 10:50:00,291.84,291.97,291.6,291.7,6445.0,291.84,291.97,291.6,291.7,6445.0
2021-06-09 11:00:00,291.77,291.94,291.42,291.42,4259.0,291.77,291.94,291.42,291.42,4259.0
2021-06-09 11:10:00,291.09,291.31,290.69,291.14,5110.0,291.09,291.31,290.69,291.14,5110.0
2021-06-09 11:20:00,291.1,291.35,290.97,291.33,5759.0,291.1,291.35,290.97,291.33,5759.0
2021-06-09 11:30:00,291.19,291.46,291.04,291.13,4971.0,291.19,291.46,291.04,291.13,4971.0
2021-06-09 11:40:00,291.13,291.25,290.74,290.74,3971.0,291.13,291.25,290.74,290.74,3971.0
2021-06-09 11:50:00,290.74,290.92,290.43,290.44,8280.0,290.74,290.92,290.43,290.44,8280.0
2021-06-09 12:00:00,290.55,290.94,290.07,290.89,6658.0,290.55,290.94,290.07,290.89,6658.0
2021-06-09 12:10:00,290.86,291.17,290.86,290.93,3612.0,290.86,291.17,290.86,290.93,3612.0
2021-06-09 12:20:00,291.06,291.22,290.77,291.17,3500.0,291.06,291.22,290.77,291.17,3500.0
2021-06-09 12:30:00,291.14,292.0,291.14,291.91,1625.0,291.14,292.0,291.14,291.91,1625.0
2021-06-09 12:40:00,291.93,292.41,291.92,292.41,1818.0,291.93,292.41,291.92,292.41,1818.0
2021-06-09 12:50:00,292.53,292.65,292.22,292.65,2587.0,292.53,292.65,292.22,292.65,2587.0
2021-06-09 13:00:00,292.82,293.27,292.82,293.17,3553.0,292.82,293.27,292.82,293.17,3553.0
2021-06-09 13:10:00,293.17,293.18,292.47,292.93,11852.0,293.17,293.18,292.47,292.93,11852.0
2021-06-09 13:20:00,292.91,293.93,292.9,293.93,19372.0,292.91,293.93,292.9,293.93,19372.0
2021-06-09 13:30:00,293.92,293.93,293.22,293.28,4131.0,293.92,293.93,293.22,293.28,4131.0
2021-06-09 13:40:00,293.32,293.32,292.9,293.13,2068.0,293.32,293.32,292.9,293.13,2068.0
2021-06-09 13:50:00,293.0,293.45,292.9,293.05,4271.0,293.0,293.45,292.9,293.05,4271.0
2021-06-09 14:00:00,293.19,293.28,292.5,292.52,5056.0,293.19,293.28,292.5,292.52,5056.0
2021-06-09 14:10:00,292.55,292.67,292.24,292.32,8723.0,292.55,292.67,292.24,292.32,8723.0
2021-06-09 14:20:00,292.33,292.61,292.3,292.47,6436.0,292.33,292.61,292.3,292.47,6436.0
2021-06-09 14:30:00,292.37,292.54,292.3,292.46,2885.0,292.37,292.54,292.3,292.46,2885.0
2021-06-09 14:40:00,292.49,292.56,292.26,292.49,5388.0,292.49,292.56,292.26,292.49,5388.0
2021-06-09 14:50:00,292.46,292.55,292.28,292.45,3000.0,292.46,292.55,292.28,292.45,3000.0
2021-06-09 15:00:00,292.48,292.58,292.34,292.43,3504.0,292.48,292.58,292.34,292.43,3504.0
2021-06-09 15:10:00,292.45,292.55,292.19,292.24,7661.0,292.45,292.55,292.19,292.24,7661.0
2021-06-09 15:20:00,292.29,292.34,291.6,291.88,4250.0,292.29,292.34,291.6,291.88,4250.0
2021-06-09 15:30:00,291.72,292.23,291.44,291.97,8080.0,291.72,292.23,291.44,291.97,8080.0
2021-06-09 15:40:00,291.96,291.97,291.22,291.3,14648.0,291.96,291.97,291.22,291.3,14648.0
2021-06-09 15:50:00,291.1,291.37,290.63,290.65,43788.0,291.1,291.37,290.63,290.65,43788.0
2021-06-10 09:30:00,289.0,292.0,288.2,290.58,15138.0,289.0,292.0,288.2,290.58,15138.0
2021-06-10 09:40:00,291.1,291.64,290.26,291.23,6529.0,291.1,291.64,290.26,291.23,6529.0
2021-06-10 09:50:00,291.26,291.95,290.69,291.55,24642.0,291.26,291.95,290.69,291.55,24642.0
2021-06-10 10:00:00,291.56,292.9,291.44,292.08,5429.0,291.56,292.9,291.44,292.08,5429.0
2021-06-10 10:10:00,291.94,292.11,291.1,291.89,6021.0,291.94,292.11,291.1,291.89,6021.0
2021-06-10 10:20:00,291.96,292.17,291.69,292.13,7273.0,291.96,292.17,291.69,292.13,7273.0
2021-06-10 10:30:00,292.19,292.53,291.43,291.43,5593.0,292.19,292.53,291.43,291.43,5593.0
2021-06-10 10:40:00,291.56,291.56,289.7,289.82,6557.0,291.56,291.56,289.7,289.82,6557.0
2021-06-10 10:50:00,289.71,290.28,289.03,290.26,8806.0,289.71,290.28,289.03,290.26,8806.0
2021-06-10 11:00:00,290.01,290.49,289.86,290.49,6160.0,290.01,290.49,289.86,290.49,6160.0
2021-06-10 11:10:00,290.5,291.17,290.49,291.06,6085.0,290.5,291.17,290.49,291.06,6085.0
2021-06-10 11:20:00,291.08,292.65,291.08,292.5,9893.0,291.08,292.65,291.08,292.5,9893.0
2021-06-10 11:30:00,292.48,292.87,292.37,292.86,4023.0,292.48,292.87,292.37,292.86,4023.0
2021-06-10 11:40:00,292.84,293.04,292.29,292.94,3279.0,292.84,293.04,292.29,292.94,3279.0
2021-06-10 11:50:00,293.0,293.11,292.74,292.97,4240.0,293.0,293.11,292.74,292.97,4240.0
2021-06-10 12:00:00,292.82,293.37,292.65,293.04,4773.0,292.82,293.37,292.65,293.04,4773.0
2021-06-10 12:10:00,293.1,293.85,293.1,293.78,8514.0,293.1,293.85,293.1,293.78,8514.0
2021-06-10 12:20:00,293.69,294.34,292.84,292.93,15202.0,293.69,294.34,292.84,292.93,15202.0
2021-06-10 12:30:00,292.89,293.22,292.73,293.03,10717.0,292.89,293.22,292.73,293.03,10717.0
2021-06-10 12:40:00,292.85,293.08,292.74,293.05,5550.0,292.85,293.08,292.74,293.05,5550.0
2021-06-10 12:50:00,292.9,293.14,292.78,292.84,8133.0,292.9,293.14,292.78,292.84,8133.0
2021-06-10 13:00:00,292.88,293.23,292.82,293.18,6732.0,292.88,293.23,292.82,293.18,6732.0
2021-06-10 13:10:00,293.16,293.16,292.81,292.96,6584.0,293.16,293.16,292.81,292.96,6584.0
2021-06-10 13:20:00,292.96,293.07,292.83,292.88,6691.0,292.96,293.07,292.83,292.88,6691.0
2021-06-10 13:30:00,292.9,292.98,292.73,292.88,4335.0,292.9,292.98,292.73,292.88,4335.0
2021-06-10 13:40:00,293.02,293.44,292.87,293.37,17545.0,293.02,293.44,292.87,293.37,17545.0
2021-06-10 13:50:00,293.28,294.2,293.24,294.0,6619.0,293.28,294.2,293.24,294.0,6619.0
2021-06-10 14:00:00,294.0,294.12,293.7,294.01,8616.0,294.0,294.12,293.7,294.01,8616.0
2021-06-10 14:10:00,294.08,294.08,293.54,293.82,5929.0,294.08,294.08,293.54,293.82,5929.0
2021-06-10 14:20:00,293.82,294.05,293.67,293.87,5845.0,293.82,294.05,293.67,293.87,5845.0
2021-06-10 14:30:00,293.91,294.34,293.73,294.16,10722.0,293.91,294.34,293.73,294.16,10722.0
2021-06-10 14:40:00,294.07,294.69,294.07,294.57,4885.0,294.07,294.69,294.07,294.57,4885.0
2021-06-10 14:50:00,294.62,294.85,294.61,294.75,5432.0,294.62,294.85,294.61,294.75,5432.0
2021-06-10 15:00:00,294.65,294.88,294.27,294.88,8280.0,294.65,294.88,294.27,294.88,8280.0
2021-06-10 15:10:00,294.9,295.15,294.88,295.11,9884.0,294.9,295.15,294.88,295.11,9884.0
2021-06-10 15:20:00,295.14,295.49,294.55,294.83,8494.0,295.14,295.49,294.55,294.83,8494.0
2021-06-10 15:30:00,294.68,295.03,294.46,295.03,9593.0,294.68,295.03,294.46,295.03,9593.0
2021-06-10 15:40:00,294.99,295.25,294.89,295.0,11982.0,294.99,295.25,294.89,295.0,11982.0
2021-06-10 15:50:00,295.17,295.78,295.01,295.02,56770.0,295.17,295.78,295.01,295.02,56770.0
2021-06-11 09:30:00,294.91,296.72,294.02,296.54,59161.0,294.91,296.72,294.02,296.54,59161.0
2021-06-11 09:40:00,296.63,297.41,296.03,297.03,6864.0,296.63,297.41,296.03,297.03,6864.0
2021-06-11 09:50:00,297.46,298.18,296.76,297.44,11284.0,297.46,298.18,296.76,297.44,11284.0
2021-06-11 10:00:00,297.36,297.84,296.89,297.4,2213.0,297.36,297.84,296.89,297.4,2213.0
2021-06-11 10:10:00,297.49,297.81,297.27,297.52,1933.0,297.49,297.81,297.27,297.52,1933.0
2021-06-11 10:20:00,297.53,297.56,296.69,296.85,2408.0,297.53,297.56,296.69,296.85,2408.0
2021-06-11 10:30:00,296.93,296.99,296.29,296.29,1881.0,296.93,296.99,296.29,296.29,1881.0
2021-06-11 10:40:00,296.43,296.43,295.22,295.44,1503.0,296.43,296.43,295.22,295.44,1503.0
2021-06-11 10:50:00,295.66,296.24,295.47,296.11,28106.0,295.66,296.24,295.47,296.11,28106.0
2021-06-11 11:00:00,296.25,296.25,295.34,295.88,4134.0,296.25,296.25,295.34,295.88,4134.0
2021-06-11 11:10:00,296.04,296.5,296.03,296.5,1558.0,296.04,296.5,296.03,296.5,1558.0
2021-06-11 11:20:00,296.74,296.87,295.56,295.63,7241.0,296.74,296.87,295.56,295.63,7241.0
2021-06-11 11:30:00,295.66,295.9,294.93,294.93,5097.0,295.66,295.9,294.93,294.93,5097.0
2021-06-11 11:40:00,294.79,295.12,294.53,294.98,27933.0,294.79,295.12,294.53,294.98,27933.0
2021-06-11 11:50:00,295.0,295.15,294.45,294.82,3466.0,295.0,295.15,294.45,294.82,3466.0
2021-06-11 12:00:00,294.79,295.1,294.44,294.44,3300.0,294.79,295.1,294.44,294.44,3300.0
2021-06-11 12:10:00,294.79,295.05,294.79,294.81,2947.0,294.79,295.05,294.79,294.81,2947.0
2021-06-11 12:20:00,294.59,294.76,294.22,294.57,7605.0,294.59,294.76,294.22,294.57,7605.0
2021-06-11 12:30:00,294.47,295.02,294.47,294.94,2866.0,294.47,295.02,294.47,294.94,2866.0
2021-06-11 12:40:00,294.9,295.03,294.77,294.94,2726.0,294.9,295.03,294.77,294.94,2726.0
2021-06-11 12:50:00,295.06,295.84,295.06,295.82,3549.0,295.06,295.84,295.06,295.82,3549.0
2021-06-11 13:00:00,295.69,295.69,295.2,295.57,2407.0,295.69,295.69,295.2,295.57,2407.0
2021-06-11 13:10:00,295.64,296.08,295.64,295.86,2055.0,295.64,296.08,295.64,295.86,2055.0
2021-06-11 13:20:00,295.78,296.31,295.75,296.27,2002.0,295.78,296.31,295.75,296.27,2002.0
2021-06-11 13:30:00,296.19,296.23,295.77,296.23,1740.0,296.19,296.23,295.77,296.23,1740.0
2021-06-11 13:40:00,296.08,296.29,295.98,296.2,3729.0,296.08,296.29,295.98,296.2,3729.0
2021-06-11 13:50:00,296.22,296.53,296.02,296.53,2198.0,296.22,296.53,296.02,296.53,2198.0
2021-06-11 14:00:00,296.65,297.32,296.64,296.95,3564.0,296.65,297.32,296.64,296.95,3564.0
2021-06-11 14:10:00,297.04,297.42,297.04,297.42,3091.0,297.04,297.42,297.04,297.42,3091.0
2021-06-11 14:20:00,297.34,297.43,296.63,297.35,5402.0,297.34,297.43,296.63,297.35,5402.0
2021-06-11 14:30:00,297.37,297.66,297.16,297.66,4035.0,297.37,297.66,297.16,297.66,4035.0
2021-06-11 14:40:00,297.6,298.09,297.4,297.96,11718.0,297.6,298.09,297.4,297.96,11718.0
2021-06-11 14:50:00,298.03,298.43,297.73,298.28,5095.0,298.03,298.43,297.73,298.28,5095.0
2021-06-11 15:00:00,298.14,298.14,297.56,297.88,2455.0,298.14,298.14,297.56,297.88,2455.0
2021-06-11 15:10:00,298.13,298.46,297.87,298.33,7090.0,298.13,298.46,297.87,298.33,7090.0
2021-06-11 15:20:00,298.31,298.74,298.21,298.57,43352.0,298.31,298.74,298.21,298.57,43352.0
2021-06-11 15:30:00,298.43,299.51,298.39,299.24,47924.0,298.43,299.51,298.39,299.24,47924.0
2021-06-11 15:40:00,299.24,299.3,298.77,298.89,18613.0,299.24,299.3,298.77,298.89,18613.0
2021-06-11 15:50:00,298.94,299.22,298.57,299.05,72259.0,298.94,299.22,298.57,299.05,72259.0
2021-06-14 09:30:00,299.21,301.57,298.96,300.71,49378.0,299.21,301.57,298.96,300.71,49378.0
2021-06-14 09:40:00,300.71,302.34,300.69,302.18,12811.0,300.71,302.34,300.69,302.18,12811.0
2021-06-14 09:50:00,302.2,302.5,301.54,302.46,5606.0,302.2,302.5,301.54,302.46,5606.0
2021-06-14 10:00:00,302.21,302.66,301.93,302.46,15487.0,302.21,302.66,301.93,302.46,15487.0
2021-06-14 10:10:00,303.0,303.03,302.5,302.59,4588.0,303.0,303.03,302.5,302.59,4588.0
2021-06-14 10:20:00,302.85,302.85,301.91,301.97,4400.0,302.85,302.85,301.91,301.97,4400.0
2021-06-14 10:30:00,301.99,302.28,301.29,301.51,3896.0,301.99,302.28,301.29,301.51,3896.0
2021-06-14 10:40:00,301.78,301.94,300.92,301.13,7311.0,301.78,301.94,300.92,301.13,7311.0
2021-06-14 10:50:00,301.11,302.14,301.11,302.13,4550.0,301.11,302.14,301.11,302.13,4550.0
2021-06-14 11:00:00,302.17,302.27,301.8,301.95,2864.0,302.17,302.27,301.8,301.95,2864.0
2021-06-14 11:10:00,302.03,302.55,301.9,302.23,3361.0,302.03,302.55,301.9,302.23,3361.0
2021-06-14 11:20:00,302.56,302.6,302.23,302.31,5019.0,302.56,302.6,302.23,302.31,5019.0
2021-06-14 11:30:00,302.31,302.48,302.02,302.47,3467.0,302.31,302.48,302.02,302.47,3467.0
2021-06-14 11:40:00,302.49,302.86,302.49,302.85,4820.0,302.49,302.86,302.49,302.85,4820.0
2021-06-14 11:50:00,302.85,303.0,302.71,302.81,3050.0,302.85,303.0,302.71,302.81,3050.0
2021-06-14 12:00:00,302.98,304.35,302.92,304.18,12751.0,302.98,304.35,302.92,304.18,12751.0
2021-06-14 12:10:00,304.14,304.3,303.97,304.28,5156.0,304.14,304.3,303.97,304.28,5156.0
2021-06-14 12:20:00,304.25,304.49,304.09,304.37,2431.0,304.25,304.49,304.09,304.37,2431.0
2021-06-14 12:30:00,304.24,304.3,303.76,304.07,5406.0,304.24,304.3,303.76,304.07,5406.0
2021-06-14 12:40:00,304.15,304.49,304.0,304.33,1894.0,304.15,304.49,304.0,304.33,1894.0
2021-06-14 12:50:00,304.16,304.59,304.09,304.59,2429.0,304.16,304.59,304.09,304.59,2429.0
2021-06-14 13:00:00,304.61,304.82,304.46,304.82,2196.0,304.61,304.82,304.46,304.82,2196.0
2021-06-14 13:10:00,304.87,304.87,304.24,304.25,2700.0,304.87,304.87,304.24,304.25,2700.0
2021-06-14 13:20:00,304.2,304.94,304.2,304.79,3200.0,304.2,304.94,304.2,304.79,3200.0
2021-06-14 13:30:00,304.75,304.94,304.63,304.74,5221.0,304.75,304.94,304.63,304.74,5221.0
2021-06-14 13:40:00,304.84,305.0,304.47,304.59,31729.0,304.84,305.0,304.47,304.59,31729.0
2021-06-14 13:50:00,304.55,304.84,304.23,304.83,6618.0,304.55,304.84,304.23,304.83,6618.0
2021-06-14 14:00:00,304.93,305.97,304.93,305.63,5344.0,304.93,305.97,304.93,305.63,5344.0
2021-06-14 14:10:00,305.29,305.48,304.99,304.99,3007.0,305.29,305.48,304.99,304.99,3007.0
2021-06-14 14:20:00,304.99,305.52,304.77,304.77,7751.0,304.99,305.52,304.77,304.77,7751.0
2021-06-14 14:30:00,304.77,304.84,304.36,304.55,3676.0,304.77,304.84,304.36,304.55,3676.0
2021-06-14 14:40:00,304.48,304.81,304.34,304.52,4488.0,304.48,304.81,304.34,304.52,4488.0
2021-06-14 14:50:00,304.38,305.0,304.34,304.89,5287.0,304.38,305.0,304.34,304.89,5287.0
2021-06-14 15:00:00,304.74,304.81,304.23,304.29,2956.0,304.74,304.81,304.23,304.29,2956.0
2021-06-14 15:10:00,304.26,304.29,304.0,304.26,2187.0,304.26,304.29,304.0,304.26,2187.0
2021-06-14 15:20:00,304.16,304.31,303.91,304.03,1730.0,304.16,304.31,303.91,304.03,1730.0
2021-06-14 15:30:00,304.06,304.11,303.5,303.52,7771.0,304.06,304.11,303.5,303.52,7771.0
2021-06-14 15:40:00,303.63,304.13,303.59,303.94,13743.0,303.63,304.13,303.59,303.94,13743.0
2021-06-14 15:50:00,303.85,304.15,303.42,303.91,46675.0,303.85,304.15,303.42,303.91,46675.0
2021-06-15 09:30:00,303.9,303.91,302.0,302.72,16741.0,303.9,303.91,302.0,302.72,16741.0
2021-06-15 09:40:00,302.59,304.53,302.41,304.45,3570.0,302.59,304.53,302.41,304.45,3570.0
2021-06-15 09:50:00,304.52,304.62,303.22,303.34,1729.0,304.52,304.62,303.22,303.34,1729.0
2021-06-15 10:00:00,303.45,303.71,302.84,302.97,2799.0,303.45,303.71,302.84,302.97,2799.0
2021-06-15 10:10:00,302.8,303.3,302.65,303.11,3569.0,302.8,303.3,302.65,303.11,3569.0
2021-06-15 10:20:00,303.29,303.6,301.58,301.58,3252.0,303.29,303.6,301.58,301.58,3252.0
2021-06-15 10:30:00,301.8,302.38,301.76,302.38,1765.0,301.8,302.38,301.76,302.38,1765.0
2021-06-15 10:40:00,302.35,302.35,301.64,302.31,4050.0,302.35,302.35,301.64,302.31,4050.0
2021-06-15 10:50:00,302.32,302.33,301.68,302.3,8216.0,302.32,302.33,301.68,302.3,8216.0
2021-06-15 11:00:00,302.42,302.88,302.21,302.72,4540.0,302.42,302.88,302.21,302.72,4540.0
2021-06-15 11:10:00,302.67,302.82,302.26,302.26,3546.0,302.67,302.82,302.26,302.26,3546.0
2021-06-15 11:20:00,302.15,302.15,301.27,301.56,7307.0,302.15,302.15,301.27,301.56,7307.0
2021-06-15 11:30:00,301.51,301.73,300.54,300.67,8260.0,301.51,301.73,300.54,300.67,8260.0
2021-06-15 11:40:00,300.82,301.24,300.58,300.8,7158.0,300.82,301.24,300.58,300.8,7158.0
2021-06-15 11:50:00,300.91,301.21,300.44,301.21,6035.0,300.91,301.21,300.44,301.21,6035.0
2021-06-15 12:00:00,301.2,301.82,301.2,301.67,2225.0,301.2,301.82,301.2,301.67,2225.0
2021-06-15 12:10:00,301.76,301.89,300.73,300.81,7594.0,301.76,301.89,300.73,300.81,7594.0
2021-06-15 12:20:00,300.82,301.15,300.71,301.06,4086.0,300.82,301.15,300.71,301.06,4086.0
2021-06-15 12:30:00,300.97,301.59,300.91,301.36,6135.0,300.97,301.59,300.91,301.36,6135.0
2021-06-15 12:40:00,301.16,301.27,300.46,300.8,2748.0,301.16,301.27,300.46,300.8,2748.0
2021-06-15 12:50:00,300.74,300.9,300.48,300.76,4321.0,300.74,300.9,300.48,300.76,4321.0
2021-06-15 13:00:00,300.52,300.68,300.52,300.66,3500.0,300.52,300.68,300.52,300.66,3500.0
2021-06-15 13:10:00,300.7,300.85,300.04,300.36,4883.0,300.7,300.85,300.04,300.36,4883.0
2021-06-15 13:20:00,300.62,300.83,300.35,300.69,3526.0,300.62,300.83,300.35,300.69,3526.0
2021-06-15 13:30:00,300.69,300.93,300.69,300.87,1600.0,300.69,300.93,300.69,300.87,1600.0
2021-06-15 13:40:00,300.87,301.17,300.63,301.17,4451.0,300.87,301.17,300.63,301.17,4451.0
2021-06-15 13:50:00,301.12,301.32,300.26,300.29,14675.0,301.12,301.32,300.26,300.29,14675.0
2021-06-15 14:00:00,300.21,300.89,300.21,300.81,3934.0,300.21,300.89,300.21,300.81,3934.0
2021-06-15 14:10:00,300.73,300.81,299.78,300.26,3368.0,300.73,300.81,299.78,300.26,3368.0
2021-06-15 14:20:00,300.19,300.5,299.96,300.27,3767.0,300.19,300.5,299.96,300.27,3767.0
2021-06-15 14:30:00,300.32,300.56,300.07,300.56,2692.0,300.32,300.56,300.07,300.56,2692.0
2021-06-15 14:40:00,300.46,300.46,300.01,300.17,4132.0,300.46,300.46,300.01,300.17,4132.0
2021-06-15 14:50:00,300.2,300.74,300.1,300.55,3318.0,300.2,300.74,300.1,300.55,3318.0
2021-06-15 15:00:00,300.43,300.54,299.62,299.85,4392.0,300.43,300.54,299.62,299.85,4392.0
2021-06-15 15:10:00,299.83,300.39,299.8,300.07,3603.0,299.83,300.39,299.8,300.07,3603.0
2021-06-15 15:20:00,300.23,300.23,299.61,299.69,3700.0,300.23,300.23,299.61,299.69,3700.0
2021-06-15 15:30:00,299.7,299.85,299.03,299.03,11107.0,299.7,299.85,299.03,299.03,11107.0
2021-06-15 15:40:00,299.24,300.24,299.16,300.17,7911.0,299.24,300.24,299.16,300.17,7911.0
2021-06-15 15:50:00,300.17,300.35,299.24,300.06,43461.0,300.17,300.35,299.24,300.06,43461.0
2021-06-16 09:30:00,299.35,300.36,298.86,299.38,11757.0,299.35,300.36,298.86,299.38,11757.0
2021-06-16 09:40:00,300.93,301.08,299.59,300.23,11200.0,300.93,301.08,299.59,300.23,11200.0
2021-06-16 09:50:00,300.34,300.69,299.33,299.91,5214.0,300.34,300.69,299.33,299.91,5214.0
2021-06-16 10:00:00,300.12,300.34,299.8,300.07,11049.0,300.12,300.34,299.8,300.07,11049.0
2021-06-16 10:10:00,300.02,300.35,299.67,300.35,6684.0,300.02,300.35,299.67,300.35,6684.0
2021-06-16 10:20:00,300.39,301.3,300.29,300.76,7637.0,300.39,301.3,300.29,300.76,7637.0
2021-06-16 10:30:00,301.03,301.03,300.05,300.4,7606.0,301.03,301.03,300.05,300.4,7606.0
2021-06-16 10:40:00,300.34,300.46,299.93,300.17,9443.0,300.34,300.46,299.93,300.17,9443.0
2021-06-16 10:50:00,300.15,300.28,299.31,300.0,7931.0,300.15,300.28,299.31,300.0,7931.0
2021-06-16 11:00:00,300.01,300.12,298.85,299.45,4131.0,300.01,300.12,298.85,299.45,4131.0
2021-06-16 11:10:00,299.4,299.89,299.16,299.72,1657.0,299.4,299.89,299.16,299.72,1657.0
2021-06-16 11:20:00,299.62,300.04,299.59,299.78,3444.0,299.62,300.04,299.59,299.78,3444.0
2021-06-16 11:30:00,299.88,300.08,299.11,299.11,8883.0,299.88,300.08,299.11,299.11,8883.0
2021-06-16 11:40:00,299.1,299.52,299.1,299.44,1771.0,299.1,299.52,299.1,299.44,1771.0
2021-06-16 11:50:00,299.46,299.46,298.54,298.61,4102.0,299.46,299.46,298.54,298.61,4102.0
2021-06-16 12:00:00,298.68,299.39,298.64,299.1,8742.0,298.68,299.39,298.64,299.1,8742.0
2021-06-16 12:10:00,299.06,299.15,298.65,298.92,4607.0,299.06,299.15,298.65,298.92,4607.0
2021-06-16 12:20:00,299.1,299.1,297.74,298.45,7321.0,299.1,299.1,297.74,298.45,7321.0
2021-06-16 12:30:00,298.44,298.74,298.19,298.63,6693.0,298.44,298.74,298.19,298.63,6693.0
2021-06-16 12:40:00,298.78,298.97,298.31,298.51,8106.0,298.78,298.97,298.31,298.51,8106.0
2021-06-16 12:50:00,298.64,298.99,298.27,298.46,13865.0,298.64,298.99,298.27,298.46,13865.0
2021-06-16 13:00:00,298.59,299.14,298.51,299.05,3309.0,298.59,299.14,298.51,299.05,3309.0
2021-06-16 13:10:00,299.28,299.98,299.28,299.98,2745.0,299.28,299.98,299.28,299.98,2745.0
2021-06-16 13:20:00,300.13,300.23,299.84,300.0,5506.0,300.13,300.23,299.84,300.0,5506.0
2021-06-16 13:30:00,300.05,300.5,299.99,300.06,10668.0,300.05,300.5,299.99,300.06,10668.0
2021-06-16 13:40:00,299.78,300.23,299.65,300.23,4058.0,299.78,300.23,299.65,300.23,4058.0
2021-06-16 13:50:00,300.03,300.33,298.98,299.45,7808.0,300.03,300.33,298.98,299.45,7808.0
2021-06-16 14:00:00,298.99,298.99,295.63,297.26,39380.0,298.99,298.99,295.63,297.26,39380.0
2021-06-16 14:10:00,296.9,296.9,294.51,295.08,11207.0,296.9,296.9,294.51,295.08,11207.0
2021-06-16 14:20:00,295.0,297.03,295.0,296.26,25305.0,295.0,297.03,295.0,296.26,25305.0
2021-06-16 14:30:00,296.08,297.15,295.55,296.0,21925.0,296.08,297.15,295.55,296.0,21925.0
2021-06-16 14:40:00,295.22,296.38,294.49,295.56,13007.0,295.22,296.38,294.49,295.56,13007.0
2021-06-16 14:50:00,295.57,296.85,295.2,296.66,11101.0,295.57,296.85,295.2,296.66,11101.0
2021-06-16 15:00:00,296.47,297.16,296.38,296.85,18189.0,296.47,297.16,296.38,296.85,18189.0
2021-06-16 15:10:00,296.96,298.23,296.92,298.13,10887.0,296.96,298.23,296.92,298.13,10887.0
2021-06-16 15:20:00,298.12,298.63,297.81,297.81,16013.0,298.12,298.63,297.81,297.81,16013.0
2021-06-16 15:30:00,297.9,298.11,297.45,297.98,14212.0,297.9,298.11,297.45,297.98,14212.0
2021-06-16 15:40:00,298.01,298.39,297.38,297.45,20523.0,298.01,298.39,297.38,297.45,20523.0
2021-06-16 15:50:00,297.43,297.9,296.48,297.9,59079.0,297.43,297.9,296.48,297.9,59079.0
2021-06-17 09:30:00,296.29,299.04,296.29,299.04,10716.0,296.29,299.04,296.29,299.04,10716.0
2021-06-17 09:40:00,298.81,300.3,298.62,300.3,7037.0,298.81,300.3,298.62,300.3,7037.0
2021-06-17 09:50:00,300.67,301.89,299.91,301.84,6941.0,300.67,301.89,299.91,301.84,6941.0
2021-06-17 10:00:00,301.67,301.9,301.04,301.32,5787.0,301.67,301.9,301.04,301.32,5787.0
2021-06-17 10:10:00,300.86,303.43,300.86,303.43,9879.0,300.86,303.43,300.86,303.43,9879.0
2021-06-17 10:20:00,303.38,305.25,303.37,305.08,11219.0,303.38,305.25,303.37,305.08,11219.0
2021-06-17 10:30:00,305.05,305.57,304.61,305.51,6093.0,305.05,305.57,304.61,305.51,6093.0
2021-06-17 10:40:00,305.44,305.44,304.03,304.99,8239.0,305.44,305.44,304.03,304.99,8239.0
2021-06-17 10:50:00,304.84,305.77,304.78,305.59,5932.0,304.84,305.77,304.78,305.59,5932.0
2021-06-17 11:00:00,305.49,306.28,305.43,306.23,13882.0,305.49,306.28,305.43,306.23,13882.0
2021-06-17 11:10:00,306.38,306.73,306.02,306.71,6135.0,306.38,306.73,306.02,306.71,6135.0
2021-06-17 11:20:00,306.76,306.91,306.37,306.72,4070.0,306.76,306.91,306.37,306.72,4070.0
2021-06-17 11:30:00,306.64,307.14,306.49,307.13,4106.0,306.64,307.14,306.49,307.13,4106.0
2021-06-17 11:40:00,307.13,307.6,306.93,307.54,3000.0,307.13,307.6,306.93,307.54,3000.0
2021-06-17 11:50:00,307.49,307.62,305.84,305.99,3793.0,307.49,307.62,305.84,305.99,3793.0
2021-06-17 12:00:00,306.05,306.68,305.86,306.68,3074.0,306.05,306.68,305.86,306.68,3074.0
2021-06-17 12:10:00,306.31,306.81,305.28,305.28,3968.0,306.31,306.81,305.28,305.28,3968.0
2021-06-17 12:20:00,305.01,305.17,304.47,304.59,2890.0,305.01,305.17,304.47,304.59,2890.0
2021-06-17 12:30:00,304.57,305.27,304.09,305.27,2100.0,304.57,305.27,304.09,305.27,2100.0
2021-06-17 12:40:00,305.4,305.44,304.7,304.7,2651.0,305.4,305.44,304.7,304.7,2651.0
2021-06-17 12:50:00,304.48,305.54,304.31,305.54,2800.0,304.48,305.54,304.31,305.54,2800.0
2021-06-17 13:00:00,305.87,306.69,305.56,306.58,9459.0,305.87,306.69,305.56,306.58,9459.0
2021-06-17 13:10:00,306.41,306.49,305.85,306.0,3675.0,306.41,306.49,305.85,306.0,3675.0
2021-06-17 13:20:00,306.13,306.4,305.6,305.99,4085.0,306.13,306.4,305.6,305.99,4085.0
2021-06-17 13:30:00,306.18,306.53,306.04,306.49,5496.0,306.18,306.53,306.04,306.49,5496.0
2021-06-17 13:40:00,306.77,307.4,306.77,307.1,3100.0,306.77,307.4,306.77,307.1,3100.0
2021-06-17 13:50:00,306.97,307.08,306.15,306.26,15894.0,306.97,307.08,306.15,306.26,15894.0
2021-06-17 14:00:00,306.38,306.71,304.86,305.34,7078.0,306.38,306.71,304.86,305.34,7078.0
2021-06-17 14:10:00,305.46,305.99,305.08,305.75,5837.0,305.46,305.99,305.08,305.75,5837.0
2021-06-17 14:20:00,305.6,306.12,305.34,306.12,6227.0,305.6,306.12,305.34,306.12,6227.0
2021-06-17 14:30:00,305.92,305.99,305.16,305.42,8289.0,305.92,305.99,305.16,305.42,8289.0
2021-06-17 14:40:00,305.35,305.77,305.18,305.34,7830.0,305.35,305.77,305.18,305.34,7830.0
2021-06-17 14:50:00,305.22,306.02,305.12,305.28,7449.0,305.22,306.02,305.12,305.28,7449.0
2021-06-17 15:00:00,305.14,305.59,304.99,305.27,7019.0,305.14,305.59,304.99,305.27,7019.0
2021-06-17 15:10:00,305.55,305.94,305.36,305.6,5754.0,305.55,305.94,305.36,305.6,5754.0
2021-06-17 15:20:00,305.55,305.83,305.19,305.68,10049.0,305.55,305.83,305.19,305.68,10049.0
2021-06-17 15:30:00,305.69,305.93,304.7,304.95,15950.0,305.69,305.93,304.7,304.95,15950.0
2021-06-17 15:40:00,305.0,305.77,304.87,305.6,13882.0,305.0,305.77,304.87,305.6,13882.0
2021-06-17 15:50:00,305.6,305.76,305.07,305.19,41352.0,305.6,305.76,305.07,305.19,41352.0
2021-06-18 09:30:00,303.42,306.67,303.42,305.77,24714.0,303.42,306.67,303.42,305.77,24714.0
2021-06-18 09:40:00,306.21,308.33,305.38,307.67,7303.0,306.21,308.33,305.38,307.67,7303.0
2021-06-18 09:50:00,307.63,308.18,305.92,307.91,7099.0,307.63,308.18,305.92,307.91,7099.0
2021-06-18 10:00:00,307.63,308.1,306.83,307.82,2603.0,307.63,308.1,306.83,307.82,2603.0
2021-06-18 10:10:00,308.39,308.66,307.64,307.64,5409.0,308.39,308.66,307.64,307.64,5409.0
2021-06-18 10:20:00,307.72,309.2,307.38,309.2,20276.0,307.72,309.2,307.38,309.2,20276.0
2021-06-18 10:30:00,309.08,310.43,308.6,310.16,22698.0,309.08,310.43,308.6,310.16,22698.0
2021-06-18 10:40:00,309.97,310.14,309.33,309.99,5549.0,309.97,310.14,309.33,309.99,5549.0
2021-06-18 10:50:00,310.0,310.39,309.17,309.69,20184.0,310.0,310.39,309.17,309.69,20184.0
2021-06-18 11:00:00,309.62,309.92,308.99,309.16,6181.0,309.62,309.92,308.99,309.16,6181.0
2021-06-18 11:10:00,309.05,309.2,307.07,308.18,33397.0,309.05,309.2,307.07,308.18,33397.0
2021-06-18 11:20:00,308.28,308.28,307.28,307.54,15664.0,308.28,308.28,307.28,307.54,15664.0
2021-06-18 11:30:00,307.61,308.6,307.61,308.36,7500.0,307.61,308.6,307.61,308.36,7500.0
2021-06-18 11:40:00,308.22,308.35,307.39,307.69,4671.0,308.22,308.35,307.39,307.69,4671.0
2021-06-18 11:50:00,307.78,307.92,307.26,307.49,5083.0,307.78,307.92,307.26,307.49,5083.0
2021-06-18 12:00:00,307.59,307.67,307.2,307.51,6574.0,307.59,307.67,307.2,307.51,6574.0
2021-06-18 12:10:00,307.52,307.8,307.42,307.72,7151.0,307.52,307.8,307.42,307.72,7151.0
2021-06-18 12:20:00,307.58,308.52,307.55,308.52,19767.0,307.58,308.52,307.55,308.52,19767.0
2021-06-18 12:30:00,308.81,309.04,308.45,308.84,12354.0,308.81,309.04,308.45,308.84,12354.0
2021-06-18 12:40:00,308.95,308.97,308.26,308.8,5208.0,308.95,308.97,308.26,308.8,5208.0
2021-06-18 12:50:00,308.64,309.4,308.39,309.34,23750.0,308.64,309.4,308.39,309.34,23750.0
2021-06-18 13:00:00,309.22,309.55,308.87,309.07,5443.0,309.22,309.55,308.87,309.07,5443.0
2021-06-18 13:10:00,308.91,309.69,308.83,309.09,5061.0,308.91,309.69,308.83,309.09,5061.0
2021-06-18 13:20:00,309.08,309.08,308.18,308.46,3822.0,309.08,309.08,308.18,308.46,3822.0
2021-06-18 13:30:00,308.53,308.77,308.22,308.64,10717.0,308.53,308.77,308.22,308.64,10717.0
2021-06-18 13:40:00,308.56,308.65,308.3,308.45,5858.0,308.56,308.65,308.3,308.45,5858.0
2021-06-18 13:50:00,308.38,308.98,308.2,308.71,13853.0,308.38,308.98,308.2,308.71,13853.0
2021-06-18 14:00:00,308.61,309.08,308.44,308.55,4507.0,308.61,309.08,308.44,308.55,4507.0
2021-06-18 14:10:00,308.62,308.89,308.55,308.77,19147.0,308.62,308.89,308.55,308.77,19147.0
2021-06-18 14:20:00,308.66,309.24,308.45,308.88,9542.0,308.66,309.24,308.45,308.88,9542.0
2021-06-18 14:30:00,308.69,308.89,307.79,307.8,3431.0,308.69,308.89,307.79,307.8,3431.0
2021-06-18 14:40:00,307.92,308.1,307.48,307.62,4037.0,307.92,308.1,307.48,307.62,4037.0
2021-06-18 14:50:00,307.53,307.65,306.62,306.62,3763.0,307.53,307.65,306.62,306.62,3763.0
2021-06-18 15:00:00,306.5,307.13,306.42,306.64,3024.0,306.5,307.13,306.42,306.64,3024.0
2021-06-18 15:10:00,306.54,307.39,306.5,307.21,5071.0,306.54,307.39,306.5,307.21,5071.0
2021-06-18 15:20:00,307.44,307.52,307.12,307.37,3265.0,307.44,307.52,307.12,307.37,3265.0
2021-06-18 15:30:00,307.34,308.32,306.85,308.32,34254.0,307.34,308.32,306.85,308.32,34254.0
2021-06-18 15:40:00,308.29,309.57,308.15,309.13,22614.0,308.29,309.57,308.15,309.13,22614.0
2021-06-18 15:50:00,309.07,309.49,306.97,306.99,88269.0,309.07,309.49,306.97,306.99,88269.0
2021-06-21 09:30:00,306.7,306.7,300.25,301.59,40145.0,306.7,306.7,300.25,301.59,40145.0
2021-06-21 09:40:00,301.74,305.36,301.46,304.98,18418.0,301.74,305.36,301.46,304.98,18418.0
2021-06-21 09:50:00,304.82,308.79,304.68,308.39,11633.0,304.82,308.79,304.68,308.39,11633.0
2021-06-21 10:00:00,308.47,309.37,307.94,309.02,11690.0,308.47,309.37,307.94,309.02,11690.0
2021-06-21 10:10:00,308.82,309.06,306.35,306.35,13776.0,308.82,309.06,306.35,306.35,13776.0
2021-06-21 10:20:00,306.57,307.7,305.92,307.17,5376.0,306.57,307.7,305.92,307.17,5376.0
2021-06-21 10:30:00,306.99,309.2,306.95,308.72,8284.0,306.99,309.2,306.95,308.72,8284.0
2021-06-21 10:40:00,308.91,308.97,308.03,308.33,5441.0,308.91,308.97,308.03,308.33,5441.0
2021-06-21 10:50:00,308.49,309.22,308.27,308.41,8097.0,308.49,309.22,308.27,308.41,8097.0
2021-06-21 11:00:00,308.39,310.12,308.38,310.12,11669.0,308.39,310.12,308.38,310.12,11669.0
2021-06-21 11:10:00,310.07,310.09,309.54,309.99,7012.0,310.07,310.09,309.54,309.99,7012.0
2021-06-21 11:20:00,309.88,311.55,309.69,310.85,19447.0,309.88,311.55,309.69,310.85,19447.0
2021-06-21 11:30:00,310.69,311.29,310.69,310.85,16648.0,310.69,311.29,310.69,310.85,16648.0
2021-06-21 11:40:00,310.92,311.38,310.84,311.07,4789.0,310.92,311.38,310.84,311.07,4789.0
2021-06-21 11:50:00,311.0,311.15,310.63,310.71,7592.0,311.0,311.15,310.63,310.71,7592.0
2021-06-21 12:00:00,310.88,311.17,310.79,311.17,9148.0,310.88,311.17,310.79,311.17,9148.0
2021-06-21 12:10:00,311.24,311.43,311.0,311.09,4235.0,311.24,311.43,311.0,311.09,4235.0
2021-06-21 12:20:00,311.29,311.58,310.96,311.45,4843.0,311.29,311.58,310.96,311.45,4843.0
2021-06-21 12:30:00,311.51,311.65,311.05,311.6,4684.0,311.51,311.65,311.05,311.6,4684.0
2021-06-21 12:40:00,311.65,311.88,311.44,311.44,2439.0,311.65,311.88,311.44,311.44,2439.0
2021-06-21 12:50:00,311.46,311.61,310.95,311.15,7181.0,311.46,311.61,310.95,311.15,7181.0
2021-06-21 13:00:00,311.02,311.3,310.72,311.21,4620.0,311.02,311.3,310.72,311.21,4620.0
2021-06-21 13:10:00,311.24,311.24,310.72,311.09,2836.0,311.24,311.24,310.72,311.09,2836.0
2021-06-21 13:20:00,311.11,311.29,310.8,310.87,9614.0,311.11,311.29,310.8,310.87,9614.0
2021-06-21 13:30:00,310.99,311.24,310.99,311.15,1809.0,310.99,311.24,310.99,311.15,1809.0
2021-06-21 13:40:00,311.15,311.25,310.65,310.98,9780.0,311.15,311.25,310.65,310.98,9780.0
2021-06-21 13:50:00,311.03,311.35,310.99,311.2,6903.0,311.03,311.35,310.99,311.2,6903.0
2021-06-21 14:00:00,311.19,311.44,310.86,311.29,7024.0,311.19,311.44,310.86,311.29,7024.0
2021-06-21 14:10:00,311.15,311.34,310.82,310.91,7200.0,311.15,311.34,310.82,310.91,7200.0
2021-06-21 14:20:00,310.9,311.02,310.83,310.93,3025.0,310.9,311.02,310.83,310.93,3025.0
2021-06-21 14:30:00,311.05,311.05,309.99,310.06,4433.0,311.05,311.05,309.99,310.06,4433.0
2021-06-21 14:40:00,309.66,309.68,309.23,309.23,4045.0,309.66,309.68,309.23,309.23,4045.0
2021-06-21 14:50:00,309.07,309.59,309.07,309.41,3584.0,309.07,309.59,309.07,309.41,3584.0
2021-06-21 15:00:00,309.28,309.37,308.28,308.71,14517.0,309.28,309.37,308.28,308.71,14517.0
2021-06-21 15:10:00,308.68,308.79,307.84,308.42,12876.0,308.68,308.79,307.84,308.42,12876.0
2021-06-21 15:20:00,308.53,308.59,307.2,307.91,5085.0,308.53,308.59,307.2,307.91,5085.0
2021-06-21 15:30:00,307.91,308.41,307.65,307.73,9148.0,307.91,308.41,307.65,307.73,9148.0
2021-06-21 15:40:00,307.76,308.11,307.45,308.11,14064.0,307.76,308.11,307.45,308.11,14064.0
2021-06-21 15:50:00,308.18,308.56,307.75,308.47,31890.0,308.18,308.56,307.75,308.47,31890.0
2021-06-22 09:30:00,307.09,309.53,304.86,308.77,36794.0,307.09,309.53,304.86,308.77,36794.0
2021-06-22 09:40:00,308.77,308.77,306.86,307.43,29909.0,308.77,308.77,306.86,307.43,29909.0
2021-06-22 09:50:00,307.58,309.11,306.97,308.45,9321.0,307.58,309.11,306.97,308.45,9321.0
2021-06-22 10:00:00,307.92,309.49,307.23,309.37,8188.0,307.92,309.49,307.23,309.37,8188.0
2021-06-22 10:10:00,309.13,309.99,308.52,309.25,20702.0,309.13,309.99,308.52,309.25,20702.0
2021-06-22 10:20:00,309.0,310.28,309.0,310.07,10528.0,309.0,310.28,309.0,310.07,10528.0
2021-06-22 10:30:00,309.87,310.18,308.41,308.8,3201.0,309.87,310.18,308.41,308.8,3201.0
2021-06-22 10:40:00,308.54,308.96,307.95,308.42,4011.0,308.54,308.96,307.95,308.42,4011.0
2021-06-22 10:50:00,308.17,308.43,307.85,308.15,2994.0,308.17,308.43,307.85,308.15,2994.0
2021-06-22 11:00:00,308.42,308.44,307.77,308.27,5154.0,308.42,308.44,307.77,308.27,5154.0
2021-06-22 11:10:00,308.4,309.1,308.27,309.07,10429.0,308.4,309.1,308.27,309.07,10429.0
2021-06-22 11:20:00,309.17,310.78,309.17,310.49,4270.0,309.17,310.78,309.17,310.49,4270.0
2021-06-22 11:30:00,310.54,310.65,310.09,310.09,5635.0,310.54,310.65,310.09,310.09,5635.0
2021-06-22 11:40:00,310.05,310.05,309.39,309.7,3351.0,310.05,310.05,309.39,309.7,3351.0
2021-06-22 11:50:00,309.91,310.03,309.4,309.45,6752.0,309.91,310.03,309.4,309.45,6752.0
2021-06-22 12:00:00,309.55,310.46,309.55,310.46,6620.0,309.55,310.46,309.55,310.46,6620.0
2021-06-22 12:10:00,310.35,311.01,310.34,310.68,6509.0,310.35,311.01,310.34,310.68,6509.0
2021-06-22 12:20:00,310.63,311.35,310.63,311.21,3897.0,310.63,311.35,310.63,311.21,3897.0
2021-06-22 12:30:00,311.26,311.31,310.6,310.61,5000.0,311.26,311.31,310.6,310.61,5000.0
2021-06-22 12:40:00,310.79,311.25,310.69,311.0,7825.0,310.79,311.25,310.69,311.0,7825.0
2021-06-22 12:50:00,311.01,311.5,310.87,311.11,8009.0,311.01,311.5,310.87,311.11,8009.0
2021-06-22 13:00:00,311.12,311.2,310.56,310.69,3600.0,311.12,311.2,310.56,310.69,3600.0
2021-06-22 13:10:00,310.85,310.98,310.19,310.24,4331.0,310.85,310.98,310.19,310.24,4331.0
2021-06-22 13:20:00,310.17,310.59,309.49,310.37,6271.0,310.17,310.59,309.49,310.37,6271.0
2021-06-22 13:30:00,310.36,310.61,309.92,310.54,4316.0,310.36,310.61,309.92,310.54,4316.0
2021-06-22 13:40:00,310.5,310.52,310.04,310.44,4806.0,310.5,310.52,310.04,310.44,4806.0
2021-06-22 13:50:00,310.34,310.64,310.06,310.13,3520.0,310.34,310.64,310.06,310.13,3520.0
2021-06-22 14:00:00,310.07,310.49,309.59,310.35,11682.0,310.07,310.49,309.59,310.35,11682.0
2021-06-22 14:10:00,310.59,310.64,309.93,309.97,3703.0,310.59,310.64,309.93,309.97,3703.0
2021-06-22 14:20:00,309.97,310.28,309.77,310.17,4040.0,309.97,310.28,309.77,310.17,4040.0
2021-06-22 14:30:00,310.06,310.46,309.99,310.36,4042.0,310.06,310.46,309.99,310.36,4042.0
2021-06-22 14:40:00,310.41,310.66,310.16,310.35,4497.0,310.41,310.66,310.16,310.35,4497.0
2021-06-22 14:50:00,310.36,310.75,310.29,310.3,2925.0,310.36,310.75,310.29,310.3,2925.0
2021-06-22 15:00:00,310.29,310.63,310.07,310.52,6689.0,310.29,310.63,310.07,310.52,6689.0
2021-06-22 15:10:00,310.43,311.0,310.43,310.85,4485.0,310.43,311.0,310.43,310.85,4485.0
2021-06-22 15:20:00,310.72,311.39,310.66,311.18,10062.0,310.72,311.39,310.66,311.18,10062.0
2021-06-22 15:30:00,311.29,311.8,311.21,311.43,6171.0,311.29,311.8,311.21,311.43,6171.0
2021-06-22 15:40:00,311.48,311.88,311.44,311.59,18217.0,311.48,311.88,311.44,311.59,18217.0
2021-06-22 15:50:00,311.57,312.69,311.34,312.39,75069.0,311.57,312.69,311.34,312.39,75069.0
2021-06-23 09:30:00,311.67,312.61,310.98,312.43,20747.0,311.67,312.61,310.98,312.43,20747.0
2021-06-23 09:40:00,311.94,312.13,310.78,310.78,3848.0,311.94,312.13,310.78,310.78,3848.0
2021-06-23 09:50:00,310.7,312.8,310.62,312.61,9305.0,310.7,312.8,310.62,312.61,9305.0
2021-06-23 10:00:00,312.75,313.67,312.59,313.45,4900.0,312.75,313.67,312.59,313.45,4900.0
2021-06-23 10:10:00,312.96,313.43,312.96,313.1,5401.0,312.96,313.43,312.96,313.1,5401.0
2021-06-23 10:20:00,313.41,313.41,312.77,312.99,5600.0,313.41,313.41,312.77,312.99,5600.0
2021-06-23 10:30:00,312.75,312.96,312.44,312.65,6807.0,312.75,312.96,312.44,312.65,6807.0
2021-06-23 10:40:00,312.81,313.17,312.42,312.42,4965.0,312.81,313.17,312.42,312.42,4965.0
2021-06-23 10:50:00,312.55,312.62,311.46,311.79,5515.0,312.55,312.62,311.46,311.79,5515.0
2021-06-23 11:00:00,311.91,312.58,311.55,312.4,14106.0,311.91,312.58,311.55,312.4,14106.0
2021-06-23 11:10:00,312.4,313.56,312.14,313.56,5304.0,312.4,313.56,312.14,313.56,5304.0
2021-06-23 11:20:00,313.56,313.64,312.96,313.38,4813.0,313.56,313.64,312.96,313.38,4813.0
2021-06-23 11:30:00,313.4,313.4,312.62,313.11,5245.0,313.4,313.4,312.62,313.11,5245.0
2021-06-23 11:40:00,313.12,313.16,312.77,312.77,2352.0,313.12,313.16,312.77,312.77,2352.0
2021-06-23 11:50:00,312.6,313.02,312.43,312.57,1500.0,312.6,313.02,312.43,312.57,1500.0
2021-06-23 12:00:00,312.4,312.42,311.94,312.41,1798.0,312.4,312.42,311.94,312.41,1798.0
2021-06-23 12:10:00,312.32,312.5,311.9,312.5,2947.0,312.32,312.5,311.9,312.5,2947.0
2021-06-23 12:20:00,312.39,312.59,312.3,312.38,1921.0,312.39,312.59,312.3,312.38,1921.0
2021-06-23 12:30:00,312.28,312.28,311.08,311.12,2400.0,312.28,312.28,311.08,311.12,2400.0
2021-06-23 12:40:00,311.0,312.62,311.0,312.62,2419.0,311.0,312.62,311.0,312.62,2419.0
2021-06-23 12:50:00,312.47,312.76,312.42,312.53,3960.0,312.47,312.76,312.42,312.53,3960.0
2021-06-23 13:00:00,312.61,312.61,312.3,312.41,2638.0,312.61,312.61,312.3,312.41,2638.0
2021-06-23 13:10:00,312.51,312.58,312.17,312.41,2128.0,312.51,312.58,312.17,312.41,2128.0
2021-06-23 13:20:00,312.56,312.56,312.32,312.49,3131.0,312.56,312.56,312.32,312.49,3131.0
2021-06-23 13:30:00,312.49,312.88,312.45,312.45,3969.0,312.49,312.88,312.45,312.45,3969.0
2021-06-23 13:40:00,312.52,312.73,312.15,312.21,4600.0,312.52,312.73,312.15,312.21,4600.0
2021-06-23 13:50:00,312.11,312.24,311.55,312.24,3325.0,312.11,312.24,311.55,312.24,3325.0
2021-06-23 14:00:00,312.33,312.33,311.87,312.1,3198.0,312.33,312.33,311.87,312.1,3198.0
2021-06-23 14:10:00,312.14,312.28,311.47,311.77,2297.0,312.14,312.28,311.47,311.77,2297.0
2021-06-23 14:20:00,311.82,312.1,311.79,311.79,2551.0,311.82,312.1,311.79,311.79,2551.0
2021-06-23 14:30:00,311.81,312.35,311.8,312.33,2319.0,311.81,312.35,311.8,312.33,2319.0
2021-06-23 14:40:00,312.31,312.66,312.09,312.5,3010.0,312.31,312.66,312.09,312.5,3010.0
2021-06-23 14:50:00,312.69,312.74,312.07,312.3,21105.0,312.69,312.74,312.07,312.3,21105.0
2021-06-23 15:00:00,312.34,312.52,312.3,312.31,3467.0,312.34,312.52,312.3,312.31,3467.0
2021-06-23 15:10:00,312.48,312.75,312.06,312.07,5784.0,312.48,312.75,312.06,312.07,5784.0
2021-06-23 15:20:00,312.27,312.3,311.86,312.1,4469.0,312.27,312.3,311.86,312.1,4469.0
2021-06-23 15:30:00,312.14,312.21,311.65,311.89,8763.0,312.14,312.21,311.65,311.89,8763.0
2021-06-23 15:40:00,311.83,311.83,311.1,311.29,16058.0,311.83,311.83,311.1,311.29,16058.0
2021-06-23 15:50:00,311.18,311.44,310.95,310.96,27175.0,311.18,311.44,310.95,310.96,27175.0
2021-06-24 09:30:00,311.12,314.59,311.12,313.84,32299.0,311.12,314.59,311.12,313.84,32299.0
2021-06-24 09:40:00,313.85,314.75,311.9,311.96,7876.0,313.85,314.75,311.9,311.96,7876.0
2021-06-24 09:50:00,312.66,313.46,312.0,312.63,10320.0,312.66,313.46,312.0,312.63,10320.0
2021-06-24 10:00:00,312.89,313.13,312.39,312.61,5965.0,312.89,313.13,312.39,312.61,5965.0
2021-06-24 10:10:00,312.84,312.92,311.85,312.06,4833.0,312.84,312.92,311.85,312.06,4833.0
2021-06-24 10:20:00,312.13,312.86,312.11,312.37,4372.0,312.13,312.86,312.11,312.37,4372.0
2021-06-24 10:30:00,312.33,313.54,312.33,313.49,5397.0,312.33,313.54,312.33,313.49,5397.0
2021-06-24 10:40:00,313.4,313.71,313.04,313.05,6768.0,313.4,313.71,313.04,313.05,6768.0
2021-06-24 10:50:00,313.04,313.29,312.88,313.05,1864.0,313.04,313.29,312.88,313.05,1864.0
2021-06-24 11:00:00,312.91,313.34,312.86,313.34,7035.0,312.91,313.34,312.86,313.34,7035.0
2021-06-24 11:10:00,313.08,313.34,312.61,312.61,4586.0,313.08,313.34,312.61,312.61,4586.0
2021-06-24 11:20:00,312.68,312.68,312.2,312.48,6542.0,312.68,312.68,312.2,312.48,6542.0
2021-06-24 11:30:00,312.6,312.94,312.41,312.94,2295.0,312.6,312.94,312.41,312.94,2295.0
2021-06-24 11:40:00,312.72,313.08,312.3,313.02,6586.0,312.72,313.08,312.3,313.02,6586.0
2021-06-24 11:50:00,312.94,313.27,312.58,313.27,3416.0,312.94,313.27,312.58,313.27,3416.0
2021-06-24 12:00:00,313.32,313.84,313.23,313.64,4231.0,313.32,313.84,313.23,313.64,4231.0
2021-06-24 12:10:00,313.65,314.28,313.54,314.17,23954.0,313.65,314.28,313.54,314.17,23954.0
2021-06-24 12:20:00,314.31,314.31,313.57,313.57,3449.0,314.31,314.31,313.57,313.57,3449.0
2021-06-24 12:30:00,313.68,313.75,313.24,313.52,3000.0,313.68,313.75,313.24,313.52,3000.0
2021-06-24 12:40:00,313.3,313.4,312.49,312.57,7132.0,313.3,313.4,312.49,312.57,7132.0
2021-06-24 12:50:00,312.53,312.53,311.87,312.33,3884.0,312.53,312.53,311.87,312.33,3884.0
2021-06-24 13:00:00,312.42,312.58,312.11,312.11,3373.0,312.42,312.58,312.11,312.11,3373.0
2021-06-24 13:10:00,311.97,312.51,311.82,312.06,3193.0,311.97,312.51,311.82,312.06,3193.0
2021-06-24 13:20:00,311.82,312.68,311.75,312.55,2023.0,311.82,312.68,311.75,312.55,2023.0
2021-06-24 13:30:00,312.49,312.49,311.83,311.92,2382.0,312.49,312.49,311.83,311.92,2382.0
2021-06-24 13:40:00,311.96,311.96,311.01,311.19,3598.0,311.96,311.96,311.01,311.19,3598.0
2021-06-24 13:50:00,311.23,311.85,311.06,311.71,5518.0,311.23,311.85,311.06,311.71,5518.0
2021-06-24 14:00:00,311.87,312.12,311.62,311.98,6235.0,311.87,312.12,311.62,311.98,6235.0
2021-06-24 14:10:00,312.31,312.79,312.31,312.72,2800.0,312.31,312.79,312.31,312.72,2800.0
2021-06-24 14:20:00,312.6,313.15,312.6,312.82,5942.0,312.6,313.15,312.6,312.82,5942.0
2021-06-24 14:30:00,312.86,312.86,312.5,312.53,2235.0,312.86,312.86,312.5,312.53,2235.0
2021-06-24 14:40:00,312.71,312.72,312.42,312.55,4230.0,312.71,312.72,312.42,312.55,4230.0
2021-06-24 14:50:00,312.64,312.9,312.61,312.78,2273.0,312.64,312.9,312.61,312.78,2273.0
2021-06-24 15:00:00,312.43,312.5,312.18,312.46,1580.0,312.43,312.5,312.18,312.46,1580.0
2021-06-24 15:10:00,312.57,312.88,312.35,312.35,3741.0,312.57,312.88,312.35,312.35,3741.0
2021-06-24 15:20:00,312.26,312.32,312.0,312.21,2973.0,312.26,312.32,312.0,312.21,2973.0
2021-06-24 15:30:00,312.02,312.37,311.85,312.25,5552.0,312.02,312.37,311.85,312.25,5552.0
2021-06-24 15:40:00,312.26,312.73,312.13,312.33,9459.0,312.26,312.73,312.13,312.33,9459.0
2021-06-24 15:50:00,312.29,312.48,311.7,312.06,59408.0,312.29,312.48,311.7,312.06,59408.0
2021-06-25 09:30:00,312.58,313.95,312.0,313.17,8404.0,312.58,313.95,312.0,313.17,8404.0
2021-06-25 09:40:00,313.42,314.04,313.42,313.8,720.0,313.42,314.04,313.42,313.8,720.0
2021-06-25 09:50:00,312.6,313.05,311.33,312.12,3020.0,312.6,313.05,311.33,312.12,3020.0
2021-06-25 10:00:00,312.01,312.55,311.36,312.28,3021.0,312.01,312.55,311.36,312.28,3021.0
2021-06-25 10:10:00,312.43,312.43,310.43,311.56,2600.0,312.43,312.43,310.43,311.56,2600.0
2021-06-25 10:20:00,311.56,311.7,310.98,311.7,3040.0,311.56,311.7,310.98,311.7,3040.0
2021-06-25 10:30:00,312.01,312.5,312.01,312.1,4178.0,312.01,312.5,312.01,312.1,4178.0
2021-06-25 10:40:00,311.79,312.26,311.59,311.61,2671.0,311.79,312.26,311.59,311.61,2671.0
2021-06-25 10:50:00,311.42,311.63,310.31,310.49,4868.0,311.42,311.63,310.31,310.49,4868.0
2021-06-25 11:00:00,310.64,310.83,310.35,310.6,2333.0,310.64,310.83,310.35,310.6,2333.0
2021-06-25 11:10:00,311.1,311.25,310.68,310.69,1800.0,311.1,311.25,310.68,310.69,1800.0
2021-06-25 11:20:00,310.58,310.99,310.53,310.75,2463.0,310.58,310.99,310.53,310.75,2463.0
2021-06-25 11:30:00,311.09,311.49,311.09,311.26,1486.0,311.09,311.49,311.09,311.26,1486.0
2021-06-25 11:40:00,311.28,311.28,310.55,310.56,813.0,311.28,311.28,310.55,310.56,813.0
2021-06-25 11:50:00,310.7,310.99,310.7,310.99,1219.0,310.7,310.99,310.7,310.99,1219.0
2021-06-25 12:00:00,311.03,311.15,310.87,311.09,1382.0,311.03,311.15,310.87,311.09,1382.0
2021-06-25 12:10:00,310.96,310.96,310.36,310.37,2140.0,310.96,310.96,310.36,310.37,2140.0
2021-06-25 12:20:00,310.38,310.65,310.28,310.57,3036.0,310.38,310.65,310.28,310.57,3036.0
2021-06-25 12:30:00,310.43,311.03,310.29,310.68,1562.0,310.43,311.03,310.29,310.68,1562.0
2021-06-25 12:40:00,311.0,311.44,310.87,310.87,700.0,311.0,311.44,310.87,310.87,700.0
2021-06-25 12:50:00,310.94,311.11,310.79,310.97,1250.0,310.94,311.11,310.79,310.97,1250.0
2021-06-25 13:00:00,311.12,311.33,311.06,311.22,1702.0,311.12,311.33,311.06,311.22,1702.0
2021-06-25 13:10:00,311.17,311.85,311.11,311.85,1975.0,311.17,311.85,311.11,311.85,1975.0
2021-06-25 13:20:00,312.0,312.05,311.79,312.01,1747.0,312.0,312.05,311.79,312.01,1747.0
2021-06-25 13:30:00,311.81,311.95,311.68,311.84,3045.0,311.81,311.95,311.68,311.84,3045.0
2021-06-25 13:40:00,311.46,311.81,311.22,311.59,2320.0,311.46,311.81,311.22,311.59,2320.0
2021-06-25 13:50:00,311.56,311.56,311.21,311.24,1655.0,311.56,311.56,311.21,311.24,1655.0
2021-06-25 14:00:00,311.21,311.49,311.08,311.37,1634.0,311.21,311.49,311.08,311.37,1634.0
2021-06-25 14:10:00,311.25,311.34,311.16,311.21,1780.0,311.25,311.34,311.16,311.21,1780.0
2021-06-25 14:20:00,311.42,311.42,311.03,311.08,2221.0,311.42,311.42,311.03,311.08,2221.0
2021-06-25 14:30:00,311.15,311.65,311.14,311.65,2244.0,311.15,311.65,311.14,311.65,2244.0
2021-06-25 14:40:00,311.79,311.82,311.58,311.78,2380.0,311.79,311.82,311.58,311.78,2380.0
2021-06-25 14:50:00,312.05,312.44,312.05,312.44,1324.0,312.05,312.44,312.05,312.44,1324.0
2021-06-25 15:00:00,312.38,312.59,311.9,312.08,3304.0,312.38,312.59,311.9,312.08,3304.0
2021-06-25 15:10:00,312.1,312.67,312.09,312.48,3450.0,312.1,312.67,312.09,312.48,3450.0
2021-06-25 15:20:00,312.48,313.0,312.48,312.51,5821.0,312.48,313.0,312.48,312.51,5821.0
2021-06-25 15:30:00,312.55,312.62,312.07,312.07,10593.0,312.55,312.62,312.07,312.07,10593.0
2021-06-25 15:40:00,312.09,312.33,312.0,312.3,8062.0,312.09,312.33,312.0,312.3,8062.0
2021-06-25 15:50:00,312.19,312.93,311.58,312.62,65976.0,312.19,312.93,311.58,312.62,65976.0
2021-06-28 09:30:00,314.75,316.56,313.02,316.56,32150.0,314.75,316.56,313.02,316.56,32150.0
2021-06-28 09:40:00,316.28,318.12,315.19,317.64,13462.0,316.28,318.12,315.19,317.64,13462.0
2021-06-28 09:50:00,317.41,317.76,316.37,317.32,11528.0,317.41,317.76,316.37,317.32,11528.0
2021-06-28 10:00:00,317.55,319.71,317.09,319.4,17815.0,317.55,319.71,317.09,319.4,17815.0
2021-06-28 10:10:00,319.2,319.86,318.75,318.99,7293.0,319.2,319.86,318.75,318.99,7293.0
2021-06-28 10:20:00,319.04,319.37,318.6,319.06,5363.0,319.04,319.37,318.6,319.06,5363.0
2021-06-28 10:30:00,319.0,319.47,318.92,318.99,5398.0,319.0,319.47,318.92,318.99,5398.0
2021-06-28 10:40:00,319.25,319.79,318.67,319.46,8655.0,319.25,319.79,318.67,319.46,8655.0
2021-06-28 10:50:00,319.39,319.88,319.26,319.27,12672.0,319.39,319.88,319.26,319.27,12672.0
2021-06-28 11:00:00,319.46,319.9,319.19,319.9,11264.0,319.46,319.9,319.19,319.9,11264.0
2021-06-28 11:10:00,319.66,320.7,319.59,320.57,32231.0,319.66,320.7,319.59,320.57,32231.0
2021-06-28 11:20:00,320.7,320.96,320.46,320.74,14280.0,320.7,320.96,320.46,320.74,14280.0
2021-06-28 11:30:00,320.59,320.95,319.18,319.5,9351.0,320.59,320.95,319.18,319.5,9351.0
2021-06-28 11:40:00,319.45,320.49,319.43,320.45,10359.0,319.45,320.49,319.43,320.45,10359.0
2021-06-28 11:50:00,320.46,320.96,320.37,320.88,11615.0,320.46,320.96,320.37,320.88,11615.0
2021-06-28 12:00:00,320.88,321.02,320.77,320.96,12607.0,320.88,321.02,320.77,320.96,12607.0
2021-06-28 12:10:00,320.74,321.12,319.77,319.79,7768.0,320.74,321.12,319.77,319.79,7768.0
2021-06-28 12:20:00,319.99,320.09,319.61,319.61,4290.0,319.99,320.09,319.61,319.61,4290.0
2021-06-28 12:30:00,319.46,319.51,318.85,318.88,7016.0,319.46,319.51,318.85,318.88,7016.0
2021-06-28 12:40:00,318.63,319.02,318.62,318.91,3417.0,318.63,319.02,318.62,318.91,3417.0
2021-06-28 12:50:00,319.17,319.17,318.69,318.74,5653.0,319.17,319.17,318.69,318.74,5653.0
2021-06-28 13:00:00,318.91,319.22,318.55,318.64,4348.0,318.91,319.22,318.55,318.64,4348.0
2021-06-28 13:10:00,318.5,318.52,318.16,318.36,3152.0,318.5,318.52,318.16,318.36,3152.0
2021-06-28 13:20:00,318.51,318.72,317.71,317.71,4087.0,318.51,318.72,317.71,317.71,4087.0
2021-06-28 13:30:00,318.02,318.35,317.82,318.32,2025.0,318.02,318.35,317.82,318.32,2025.0
2021-06-28 13:40:00,318.15,318.53,317.88,318.01,2757.0,318.15,318.53,317.88,318.01,2757.0
2021-06-28 13:50:00,317.91,318.28,317.69,318.17,5116.0,317.91,318.28,317.69,318.17,5116.0
2021-06-28 14:00:00,318.19,318.56,317.82,318.39,3900.0,318.19,318.56,317.82,318.39,3900.0
2021-06-28 14:10:00,318.55,318.84,318.43,318.67,2657.0,318.55,318.84,318.43,318.67,2657.0
2021-06-28 14:20:00,318.74,318.81,318.22,318.36,4408.0,318.74,318.81,318.22,318.36,4408.0
2021-06-28 14:30:00,318.33,318.72,318.27,318.68,5681.0,318.33,318.72,318.27,318.68,5681.0
2021-06-28 14:40:00,318.99,318.99,318.38,318.45,3227.0,318.99,318.99,318.38,318.45,3227.0
2021-06-28 14:50:00,318.48,319.32,318.48,319.32,2937.0,318.48,319.32,318.48,319.32,2937.0
2021-06-28 15:00:00,319.31,319.31,318.47,318.53,5828.0,319.31,319.31,318.47,318.53,5828.0
2021-06-28 15:10:00,318.55,318.84,318.18,318.84,4981.0,318.55,318.84,318.18,318.84,4981.0
2021-06-28 15:20:00,318.85,318.91,318.51,318.88,6237.0,318.85,318.91,318.51,318.88,6237.0
2021-06-28 15:30:00,318.95,318.95,318.53,318.82,8876.0,318.95,318.95,318.53,318.82,8876.0
2021-06-28 15:40:00,318.83,318.97,318.09,318.24,17686.0,318.83,318.97,318.09,318.24,17686.0
2021-06-28 15:50:00,318.62,319.06,318.25,318.76,41001.0,318.62,319.06,318.25,318.76,41001.0
2021-06-29 09:30:00,319.09,321.0,318.22,320.45,13963.0,319.09,321.0,318.22,320.45,13963.0
2021-06-29 09:40:00,320.15,322.42,319.79,321.47,6597.0,320.15,322.42,319.79,321.47,6597.0
2021-06-29 09:50:00,321.47,321.86,320.07,320.98,5720.0,321.47,321.86,320.07,320.98,5720.0
2021-06-29 10:00:00,321.0,321.82,320.04,320.36,3903.0,321.0,321.82,320.04,320.36,3903.0
2021-06-29 10:10:00,320.64,320.77,319.85,320.36,9594.0,320.64,320.77,319.85,320.36,9594.0
2021-06-29 10:20:00,320.68,320.97,319.91,320.1,2614.0,320.68,320.97,319.91,320.1,2614.0
2021-06-29 10:30:00,320.28,321.06,319.34,320.88,15561.0,320.28,321.06,319.34,320.88,15561.0
2021-06-29 10:40:00,320.95,321.92,320.95,321.07,3524.0,320.95,321.92,320.95,321.07,3524.0
2021-06-29 10:50:00,321.25,321.73,320.14,320.73,10340.0,321.25,321.73,320.14,320.73,10340.0
2021-06-29 11:00:00,320.87,321.15,319.56,319.57,9155.0,320.87,321.15,319.56,319.57,9155.0
2021-06-29 11:10:00,319.56,319.89,319.27,319.27,4101.0,319.56,319.89,319.27,319.27,4101.0
2021-06-29 11:20:00,319.66,319.82,319.46,319.49,4000.0,319.66,319.82,319.46,319.49,4000.0
2021-06-29 11:30:00,319.37,319.69,319.06,319.38,8572.0,319.37,319.69,319.06,319.38,8572.0
2021-06-29 11:40:00,319.36,319.37,318.53,318.73,4520.0,319.36,319.37,318.53,318.73,4520.0
2021-06-29 11:50:00,318.67,318.73,317.68,318.18,8324.0,318.67,318.73,317.68,318.18,8324.0
2021-06-29 12:00:00,318.18,318.34,317.53,318.27,6561.0,318.18,318.34,317.53,318.27,6561.0
2021-06-29 12:10:00,318.31,319.67,318.3,319.43,4782.0,318.31,319.67,318.3,319.43,4782.0
2021-06-29 12:20:00,319.47,319.82,319.36,319.8,3060.0,319.47,319.82,319.36,319.8,3060.0
2021-06-29 12:30:00,319.87,320.0,319.45,319.49,6778.0,319.87,320.0,319.45,319.49,6778.0
2021-06-29 12:40:00,319.65,320.27,319.65,320.27,1554.0,319.65,320.27,319.65,320.27,1554.0
2021-06-29 12:50:00,320.38,320.89,320.07,320.26,6461.0,320.38,320.89,320.07,320.26,6461.0
2021-06-29 13:00:00,320.42,320.81,320.32,320.68,1321.0,320.42,320.81,320.32,320.68,1321.0
2021-06-29 13:10:00,320.72,321.0,320.47,320.48,3349.0,320.72,321.0,320.47,320.48,3349.0
2021-06-29 13:20:00,320.53,320.88,320.39,320.51,3202.0,320.53,320.88,320.39,320.51,3202.0
2021-06-29 13:30:00,320.53,320.81,320.36,320.36,3175.0,320.53,320.81,320.36,320.36,3175.0
2021-06-29 13:40:00,320.13,320.52,320.08,320.08,3740.0,320.13,320.52,320.08,320.08,3740.0
2021-06-29 13:50:00,320.1,320.34,319.29,320.29,6026.0,320.1,320.34,319.29,320.29,6026.0
2021-06-29 14:00:00,320.25,320.41,320.05,320.31,4716.0,320.25,320.41,320.05,320.31,4716.0
2021-06-29 14:10:00,320.27,320.28,319.55,319.74,3676.0,320.27,320.28,319.55,319.74,3676.0
2021-06-29 14:20:00,319.39,319.87,319.21,319.6,5961.0,319.39,319.87,319.21,319.6,5961.0
2021-06-29 14:30:00,319.62,319.7,319.25,319.31,5223.0,319.62,319.7,319.25,319.31,5223.0
2021-06-29 14:40:00,319.39,319.45,318.77,319.09,5519.0,319.39,319.45,318.77,319.09,5519.0
2021-06-29 14:50:00,319.09,319.61,318.61,319.17,5488.0,319.09,319.61,318.61,319.17,5488.0
2021-06-29 15:00:00,319.36,319.48,318.98,319.09,6361.0,319.36,319.48,318.98,319.09,6361.0
2021-06-29 15:10:00,319.07,319.49,318.92,319.49,6374.0,319.07,319.49,318.92,319.49,6374.0
2021-06-29 15:20:00,319.43,319.5,318.92,319.32,8748.0,319.43,319.5,318.92,319.32,8748.0
2021-06-29 15:30:00,319.29,319.85,319.16,319.78,8439.0,319.29,319.85,319.16,319.78,8439.0
2021-06-29 15:40:00,319.82,320.11,319.7,320.0,5674.0,319.82,320.11,319.7,320.0,5674.0
2021-06-29 15:50:00,320.17,320.22,319.72,320.08,34613.0,320.17,320.22,319.72,320.08,34613.0
2021-06-30 09:30:00,319.54,319.54,317.37,318.49,8765.0,319.54,319.54,317.37,318.49,8765.0
2021-06-30 09:40:00,318.03,318.24,317.48,318.24,1782.0,318.03,318.24,317.48,318.24,1782.0
2021-06-30 09:50:00,318.75,318.75,316.96,316.96,3606.0,318.75,318.75,316.96,316.96,3606.0
2021-06-30 10:00:00,317.02,317.99,316.55,317.22,3056.0,317.02,317.99,316.55,317.22,3056.0
2021-06-30 10:10:00,317.35,317.36,316.0,316.46,935.0,317.35,317.36,316.0,316.46,935.0
2021-06-30 10:20:00,316.31,317.0,315.85,317.0,5543.0,316.31,317.0,315.85,317.0,5543.0
2021-06-30 10:30:00,317.26,317.57,316.93,316.94,2484.0,317.26,317.57,316.93,316.94,2484.0
2021-06-30 10:40:00,317.01,317.21,316.0,316.08,1597.0,317.01,317.21,316.0,316.08,1597.0
2021-06-30 10:50:00,316.11,317.23,316.11,317.23,3385.0,316.11,317.23,316.11,317.23,3385.0
2021-06-30 11:00:00,316.91,317.47,316.91,317.15,1669.0,316.91,317.47,316.91,317.15,1669.0
2021-06-30 11:10:00,317.14,317.29,316.68,317.0,1409.0,317.14,317.29,316.68,317.0,1409.0
2021-06-30 11:20:00,316.77,316.88,316.47,316.61,3757.0,316.77,316.88,316.47,316.61,3757.0
2021-06-30 11:30:00,316.5,316.72,316.0,316.0,3204.0,316.5,316.72,316.0,316.0,3204.0
2021-06-30 11:40:00,316.1,316.11,314.99,315.17,8566.0,316.1,316.11,314.99,315.17,8566.0
2021-06-30 11:50:00,315.16,315.49,314.92,315.12,6502.0,315.16,315.49,314.92,315.12,6502.0
2021-06-30 12:00:00,314.97,315.13,314.9,314.98,1200.0,314.97,315.13,314.9,314.98,1200.0
2021-06-30 12:10:00,315.11,315.27,314.95,315.12,2984.0,315.11,315.27,314.95,315.12,2984.0
2021-06-30 12:20:00,314.92,315.02,313.35,313.64,11309.0,314.92,315.02,313.35,313.64,11309.0
2021-06-30 12:30:00,313.5,314.54,313.5,314.48,2752.0,313.5,314.54,313.5,314.48,2752.0
2021-06-30 12:40:00,314.28,314.5,314.03,314.48,5084.0,314.28,314.5,314.03,314.48,5084.0
2021-06-30 12:50:00,314.51,314.54,314.33,314.4,1268.0,314.51,314.54,314.33,314.4,1268.0
2021-06-30 13:00:00,314.88,315.09,314.58,314.58,4441.0,314.88,315.09,314.58,314.58,4441.0
2021-06-30 13:10:00,314.62,314.93,314.62,314.65,3104.0,314.62,314.93,314.62,314.65,3104.0
2021-06-30 13:20:00,314.53,314.68,314.33,314.59,1509.0,314.53,314.68,314.33,314.59,1509.0
2021-06-30 13:30:00,314.31,314.49,314.16,314.16,4018.0,314.31,314.49,314.16,314.16,4018.0
2021-06-30 13:40:00,314.26,314.33,313.87,313.87,1548.0,314.26,314.33,313.87,313.87,1548.0
2021-06-30 13:50:00,314.03,314.2,313.93,314.12,3946.0,314.03,314.2,313.93,314.12,3946.0
2021-06-30 14:00:00,314.12,314.24,313.52,313.52,3604.0,314.12,314.24,313.52,313.52,3604.0
2021-06-30 14:10:00,313.5,313.57,313.12,313.32,11375.0,313.5,313.57,313.12,313.32,11375.0
2021-06-30 14:20:00,313.21,313.3,312.34,312.6,4640.0,313.21,313.3,312.34,312.6,4640.0
2021-06-30 14:30:00,312.6,313.12,312.59,312.95,5325.0,312.6,313.12,312.59,312.95,5325.0
2021-06-30 14:40:00,312.9,312.96,312.59,312.65,2471.0,312.9,312.96,312.59,312.65,2471.0
2021-06-30 14:50:00,312.57,312.6,312.22,312.35,7227.0,312.57,312.6,312.22,312.35,7227.0
2021-06-30 15:00:00,312.38,312.6,312.21,312.57,4293.0,312.38,312.6,312.21,312.57,4293.0
2021-06-30 15:10:00,312.51,312.55,311.71,311.81,9196.0,312.51,312.55,311.71,311.81,9196.0
2021-06-30 15:20:00,311.67,312.18,311.52,311.83,5802.0,311.67,312.18,311.52,311.83,5802.0
2021-06-30 15:30:00,311.92,312.16,311.81,312.1,9259.0,311.92,312.16,311.81,312.1,9259.0
2021-06-30 15:40:00,312.05,312.54,311.99,312.36,16020.0,312.05,312.54,311.99,312.36,16020.0
2021-06-30 15:50:00,312.27,312.29,310.94,311.01,72439.0,312.27,312.29,310.94,311.01,72439.0
2021-07-01 09:30:00,310.0,311.68,308.8,309.61,14734.0,310.0,311.68,308.8,309.61,14734.0
2021-07-01 09:40:00,310.75,313.58,310.75,311.87,23868.0,310.75,313.58,310.75,311.87,23868.0
2021-07-01 09:50:00,312.38,312.39,310.84,312.28,31599.0,312.38,312.39,310.84,312.28,31599.0
2021-07-01 10:00:00,312.16,313.03,311.53,312.52,4121.0,312.16,313.03,311.53,312.52,4121.0
2021-07-01 10:10:00,312.38,312.97,311.57,311.83,2730.0,312.38,312.97,311.57,311.83,2730.0
2021-07-01 10:20:00,311.37,312.09,311.22,311.87,6517.0,311.37,312.09,311.22,311.87,6517.0
2021-07-01 10:30:00,312.08,313.25,311.74,312.67,3208.0,312.08,313.25,311.74,312.67,3208.0
2021-07-01 10:40:00,312.52,312.52,311.58,311.64,1788.0,312.52,312.52,311.58,311.64,1788.0
2021-07-01 10:50:00,311.26,311.94,311.12,311.55,3865.0,311.26,311.94,311.12,311.55,3865.0
2021-07-01 11:00:00,311.67,311.67,311.11,311.44,6485.0,311.67,311.67,311.11,311.44,6485.0
2021-07-01 11:10:00,311.44,311.94,311.0,311.39,5973.0,311.44,311.94,311.0,311.39,5973.0
2021-07-01 11:20:00,311.59,311.74,311.13,311.45,5817.0,311.59,311.74,311.13,311.45,5817.0
2021-07-01 11:30:00,311.69,312.05,311.69,312.05,3939.0,311.69,312.05,311.69,312.05,3939.0
2021-07-01 11:40:00,312.26,312.4,311.88,312.34,2427.0,312.26,312.4,311.88,312.34,2427.0
2021-07-01 11:50:00,312.52,313.0,312.49,312.65,2100.0,312.52,313.0,312.49,312.65,2100.0
2021-07-01 12:00:00,312.77,312.99,312.34,312.79,3628.0,312.77,312.99,312.34,312.79,3628.0
2021-07-01 12:10:00,312.97,312.97,312.58,312.58,1302.0,312.97,312.97,312.58,312.58,1302.0
2021-07-01 12:20:00,312.54,312.92,312.46,312.82,1300.0,312.54,312.92,312.46,312.82,1300.0
2021-07-01 12:30:00,312.58,312.58,311.8,311.87,4616.0,312.58,312.58,311.8,311.87,4616.0
2021-07-01 12:40:00,311.9,312.08,311.71,312.07,1758.0,311.9,312.08,311.71,312.07,1758.0
2021-07-01 12:50:00,311.99,312.0,311.75,311.77,1253.0,311.99,312.0,311.75,311.77,1253.0
2021-07-01 13:00:00,311.83,311.83,311.48,311.66,2400.0,311.83,311.83,311.48,311.66,2400.0
2021-07-01 13:10:00,311.54,311.63,311.25,311.28,4621.0,311.54,311.63,311.25,311.28,4621.0
2021-07-01 13:20:00,311.28,311.76,311.28,311.76,2250.0,311.28,311.76,311.28,311.76,2250.0
2021-07-01 13:30:00,311.55,312.16,311.55,312.04,4149.0,311.55,312.16,311.55,312.04,4149.0
2021-07-01 13:40:00,312.14,312.26,311.94,311.94,1892.0,312.14,312.26,311.94,311.94,1892.0
2021-07-01 13:50:00,312.04,312.25,311.74,312.25,2555.0,312.04,312.25,311.74,312.25,2555.0
2021-07-01 14:00:00,312.31,312.91,312.3,312.9,4388.0,312.31,312.91,312.3,312.9,4388.0
2021-07-01 14:10:00,312.72,312.74,312.38,312.41,2411.0,312.72,312.74,312.38,312.41,2411.0
2021-07-01 14:20:00,312.53,312.55,312.28,312.29,1247.0,312.53,312.55,312.28,312.29,1247.0
2021-07-01 14:30:00,312.27,312.91,312.27,312.81,3539.0,312.27,312.91,312.27,312.81,3539.0
2021-07-01 14:40:00,312.7,312.97,312.61,312.76,1470.0,312.7,312.97,312.61,312.76,1470.0
2021-07-01 14:50:00,312.76,312.79,312.48,312.48,2552.0,312.76,312.79,312.48,312.48,2552.0
2021-07-01 15:00:00,312.47,312.65,312.38,312.54,2683.0,312.47,312.65,312.38,312.54,2683.0
2021-07-01 15:10:00,312.52,312.7,312.47,312.7,4177.0,312.52,312.7,312.47,312.7,4177.0
2021-07-01 15:20:00,312.6,313.18,312.5,312.85,6167.0,312.6,313.18,312.5,312.85,6167.0
2021-07-01 15:30:00,313.22,313.46,313.12,313.24,4062.0,313.22,313.46,313.12,313.24,4062.0
2021-07-01 15:40:00,313.27,313.27,312.93,312.99,4605.0,313.27,313.27,312.93,312.99,4605.0
2021-07-01 15:50:00,313.02,313.95,312.89,313.65,41651.0,313.02,313.95,312.89,313.65,41651.0
2021-07-02 09:30:00,314.68,316.35,314.51,316.35,9421.0,314.68,316.35,314.51,316.35,9421.0
2021-07-02 09:40:00,316.58,317.55,315.4,315.43,4398.0,316.58,317.55,315.4,315.43,4398.0
2021-07-02 09:50:00,315.11,315.11,314.25,314.56,900.0,315.11,315.11,314.25,314.56,900.0
2021-07-02 10:00:00,314.68,314.7,313.85,314.55,3967.0,314.68,314.7,313.85,314.55,3967.0
2021-07-02 10:10:00,314.75,314.96,314.13,314.6,4145.0,314.75,314.96,314.13,314.6,4145.0
2021-07-02 10:20:00,314.89,315.01,314.15,314.3,1399.0,314.89,315.01,314.15,314.3,1399.0
2021-07-02 10:30:00,313.96,314.73,313.8,314.73,9098.0,313.96,314.73,313.8,314.73,9098.0
2021-07-02 10:40:00,314.59,314.59,314.05,314.37,1717.0,314.59,314.59,314.05,314.37,1717.0
2021-07-02 10:50:00,314.41,315.1,314.32,314.99,18935.0,314.41,315.1,314.32,314.99,18935.0
2021-07-02 11:00:00,314.82,315.49,314.8,315.21,2873.0,314.82,315.49,314.8,315.21,2873.0
2021-07-02 11:10:00,315.21,315.58,314.75,314.99,2210.0,315.21,315.58,314.75,314.99,2210.0
2021-07-02 11:20:00,315.1,315.27,314.87,315.03,3044.0,315.1,315.27,314.87,315.03,3044.0
2021-07-02 11:30:00,314.97,315.82,314.87,315.65,2363.0,314.97,315.82,314.87,315.65,2363.0
2021-07-02 11:40:00,315.83,316.25,315.8,315.97,2339.0,315.83,316.25,315.8,315.97,2339.0
2021-07-02 11:50:00,315.95,316.18,315.92,316.08,1000.0,315.95,316.18,315.92,316.08,1000.0
2021-07-02 12:00:00,315.92,315.92,315.51,315.51,1200.0,315.92,315.92,315.51,315.51,1200.0
2021-07-02 12:10:00,315.61,316.12,315.53,316.04,1400.0,315.61,316.12,315.53,316.04,1400.0
2021-07-02 12:20:00,316.17,316.17,315.85,315.85,1062.0,316.17,316.17,315.85,315.85,1062.0
2021-07-02 12:30:00,315.69,316.12,315.69,315.82,1700.0,315.69,316.12,315.69,315.82,1700.0
2021-07-02 12:40:00,315.7,316.05,315.65,315.81,1300.0,315.7,316.05,315.65,315.81,1300.0
2021-07-02 12:50:00,315.6,315.75,315.47,315.58,1152.0,315.6,315.75,315.47,315.58,1152.0
2021-07-02 13:00:00,315.85,316.06,315.61,315.72,817.0,315.85,316.06,315.61,315.72,817.0
2021-07-02 13:10:00,315.76,315.92,315.6,315.6,900.0,315.76,315.92,315.6,315.6,900.0
2021-07-02 13:20:00,315.59,315.66,315.48,315.53,1474.0,315.59,315.66,315.48,315.53,1474.0
2021-07-02 13:30:00,315.42,315.74,315.42,315.56,1759.0,315.42,315.74,315.42,315.56,1759.0
2021-07-02 13:40:00,315.71,315.71,315.47,315.61,1600.0,315.71,315.71,315.47,315.61,1600.0
2021-07-02 13:50:00,315.44,315.66,315.12,315.22,2226.0,315.44,315.66,315.12,315.22,2226.0
2021-07-02 14:00:00,315.34,315.46,314.89,315.19,14036.0,315.34,315.46,314.89,315.19,14036.0
2021-07-02 14:10:00,315.34,316.05,315.33,316.05,3046.0,315.34,316.05,315.33,316.05,3046.0
2021-07-02 14:20:00,316.03,316.31,315.95,316.13,1057.0,316.03,316.31,315.95,316.13,1057.0
2021-07-02 14:30:00,315.98,316.15,315.8,315.91,800.0,315.98,316.15,315.8,315.91,800.0
2021-07-02 14:40:00,315.81,316.17,315.81,316.08,1468.0,315.81,316.17,315.81,316.08,1468.0
2021-07-02 14:50:00,315.95,315.96,315.7,315.7,2220.0,315.95,315.96,315.7,315.7,2220.0
2021-07-02 15:00:00,315.6,315.96,315.6,315.82,600.0,315.6,315.96,315.6,315.82,600.0
2021-07-02 15:10:00,315.89,316.04,315.81,315.95,2456.0,315.89,316.04,315.81,315.95,2456.0
2021-07-02 15:20:00,315.94,316.24,315.94,316.17,2272.0,315.94,316.24,315.94,316.17,2272.0
2021-07-02 15:30:00,316.17,316.34,316.02,316.34,1436.0,316.17,316.34,316.02,316.34,1436.0
2021-07-02 15:40:00,316.32,316.47,316.15,316.3,4729.0,316.32,316.47,316.15,316.3,4729.0
2021-07-02 15:50:00,316.29,316.3,315.73,316.14,23473.0,316.29,316.3,315.73,316.14,23473.0
2021-07-06 09:30:00,316.91,318.52,316.14,318.25,24352.0,316.91,318.52,316.14,318.25,24352.0
2021-07-06 09:40:00,318.24,318.58,316.97,317.99,3985.0,318.24,318.58,316.97,317.99,3985.0
2021-07-06 09:50:00,318.35,318.67,317.43,318.09,2974.0,318.35,318.67,317.43,318.09,2974.0
2021-07-06 10:00:00,317.76,319.0,317.56,319.0,6247.0,317.76,319.0,317.56,319.0,6247.0
2021-07-06 10:10:00,319.37,320.3,318.46,318.82,8911.0,319.37,320.3,318.46,318.82,8911.0
2021-07-06 10:20:00,318.67,319.7,318.67,319.42,10229.0,318.67,319.7,318.67,319.42,10229.0
2021-07-06 10:30:00,319.67,319.77,318.6,319.77,3604.0,319.67,319.77,318.6,319.77,3604.0
2021-07-06 10:40:00,319.44,320.93,319.44,320.93,5495.0,319.44,320.93,319.44,320.93,5495.0
2021-07-06 10:50:00,320.95,321.66,320.94,321.12,7000.0,320.95,321.66,320.94,321.12,7000.0
2021-07-06 11:00:00,321.06,321.19,320.54,321.12,4674.0,321.06,321.19,320.54,321.12,4674.0
2021-07-06 11:10:00,321.09,321.59,320.64,320.64,5907.0,321.09,321.59,320.64,320.64,5907.0
2021-07-06 11:20:00,320.81,320.96,320.01,320.74,5403.0,320.81,320.96,320.01,320.74,5403.0
2021-07-06 11:30:00,320.73,320.97,320.52,320.75,3898.0,320.73,320.97,320.52,320.75,3898.0
2021-07-06 11:40:00,320.0,320.32,319.07,319.41,6801.0,320.0,320.32,319.07,319.41,6801.0
2021-07-06 11:50:00,319.53,320.0,319.45,320.0,2133.0,319.53,320.0,319.45,320.0,2133.0
2021-07-06 12:00:00,319.81,319.91,318.79,318.8,4472.0,319.81,319.91,318.79,318.8,4472.0
2021-07-06 12:10:00,318.67,319.37,317.7,317.74,38313.0,318.67,319.37,317.7,317.74,38313.0
2021-07-06 12:20:00,317.96,318.87,317.45,318.81,4869.0,317.96,318.87,317.45,318.81,4869.0
2021-07-06 12:30:00,318.8,319.39,318.37,318.73,4233.0,318.8,319.39,318.37,318.73,4233.0
2021-07-06 12:40:00,318.95,319.41,318.81,319.19,3309.0,318.95,319.41,318.81,319.19,3309.0
2021-07-06 12:50:00,319.2,319.67,319.07,319.47,2336.0,319.2,319.67,319.07,319.47,2336.0
2021-07-06 13:00:00,319.56,319.77,319.27,319.68,4035.0,319.56,319.77,319.27,319.68,4035.0
2021-07-06 13:10:00,319.68,320.12,319.68,320.12,2563.0,319.68,320.12,319.68,320.12,2563.0
2021-07-06 13:20:00,320.07,320.19,319.72,319.91,3288.0,320.07,320.19,319.72,319.91,3288.0
2021-07-06 13:30:00,319.88,319.88,319.39,319.58,10039.0,319.88,319.88,319.39,319.58,10039.0
2021-07-06 13:40:00,319.58,319.85,319.56,319.8,3349.0,319.58,319.85,319.56,319.8,3349.0
2021-07-06 13:50:00,319.77,319.8,319.22,319.56,4208.0,319.77,319.8,319.22,319.56,4208.0
2021-07-06 14:00:00,319.48,319.6,319.33,319.59,3106.0,319.48,319.6,319.33,319.59,3106.0
2021-07-06 14:10:00,319.34,319.5,319.16,319.5,3059.0,319.34,319.5,319.16,319.5,3059.0
2021-07-06 14:20:00,319.4,319.6,319.22,319.22,5480.0,319.4,319.6,319.22,319.22,5480.0
2021-07-06 14:30:00,319.27,319.88,319.27,319.78,12904.0,319.27,319.88,319.27,319.78,12904.0
2021-07-06 14:40:00,319.74,319.74,319.49,319.51,2435.0,319.74,319.74,319.49,319.51,2435.0
2021-07-06 14:50:00,319.58,319.62,319.27,319.48,3939.0,319.58,319.62,319.27,319.48,3939.0
2021-07-06 15:00:00,319.57,319.87,319.5,319.72,4092.0,319.57,319.87,319.5,319.72,4092.0
2021-07-06 15:10:00,319.85,320.1,319.85,320.1,2510.0,319.85,320.1,319.85,320.1,2510.0
2021-07-06 15:20:00,320.02,320.49,319.94,320.49,2975.0,320.02,320.49,319.94,320.49,2975.0
2021-07-06 15:30:00,320.47,320.82,320.46,320.76,4991.0,320.47,320.82,320.46,320.76,4991.0
2021-07-06 15:40:00,320.76,320.99,320.56,320.8,10425.0,320.76,320.99,320.56,320.8,10425.0
2021-07-06 15:50:00,320.83,321.16,319.94,320.38,44233.0,320.83,321.16,319.94,320.38,44233.0
2021-07-07 09:30:00,322.0,323.22,321.41,322.88,24318.0,322.0,323.22,321.41,322.88,24318.0
2021-07-07 09:40:00,323.21,323.57,322.3,322.58,5265.0,323.21,323.57,322.3,322.58,5265.0
2021-07-07 09:50:00,322.48,324.75,322.44,324.7,8386.0,322.48,324.75,322.44,324.7,8386.0
2021-07-07 10:00:00,324.71,324.76,320.66,322.39,64188.0,324.71,324.76,320.66,322.39,64188.0
2021-07-07 10:10:00,322.41,323.15,321.91,322.51,10577.0,322.41,323.15,321.91,322.51,10577.0
2021-07-07 10:20:00,322.65,323.26,321.87,321.87,6638.0,322.65,323.26,321.87,321.87,6638.0
2021-07-07 10:30:00,321.36,322.23,320.85,320.85,5077.0,321.36,322.23,320.85,320.85,5077.0
2021-07-07 10:40:00,320.7,320.7,319.0,320.21,31890.0,320.7,320.7,319.0,320.21,31890.0
2021-07-07 10:50:00,319.67,320.44,319.43,320.08,33418.0,319.67,320.44,319.43,320.08,33418.0
2021-07-07 11:00:00,320.11,321.66,320.11,321.55,6700.0,320.11,321.66,320.11,321.55,6700.0
2021-07-07 11:10:00,321.14,322.68,320.82,322.68,7996.0,321.14,322.68,320.82,322.68,7996.0
2021-07-07 11:20:00,322.47,322.47,321.67,321.9,6369.0,322.47,322.47,321.67,321.9,6369.0
2021-07-07 11:30:00,322.11,322.32,321.27,321.68,3964.0,322.11,322.32,321.27,321.68,3964.0
2021-07-07 11:40:00,321.55,323.27,321.53,323.27,14535.0,321.55,323.27,321.53,323.27,14535.0
2021-07-07 11:50:00,323.22,324.08,323.19,323.27,5514.0,323.22,324.08,323.19,323.27,5514.0
2021-07-07 12:00:00,323.19,323.72,323.04,323.05,2142.0,323.19,323.72,323.04,323.05,2142.0
2021-07-07 12:10:00,323.17,323.17,322.33,322.56,7498.0,323.17,323.17,322.33,322.56,7498.0
2021-07-07 12:20:00,322.53,322.65,322.24,322.25,2600.0,322.53,322.65,322.24,322.25,2600.0
2021-07-07 12:30:00,322.0,322.91,321.98,322.9,1724.0,322.0,322.91,321.98,322.9,1724.0
2021-07-07 12:40:00,322.96,323.06,322.28,322.28,7276.0,322.96,323.06,322.28,322.28,7276.0
2021-07-07 12:50:00,322.44,322.73,322.36,322.73,1588.0,322.44,322.73,322.36,322.73,1588.0
2021-07-07 13:00:00,322.61,322.64,322.22,322.51,3543.0,322.61,322.64,322.22,322.51,3543.0
2021-07-07 13:10:00,322.41,322.94,322.22,322.94,3521.0,322.41,322.94,322.22,322.94,3521.0
2021-07-07 13:20:00,323.23,323.52,322.85,323.11,1550.0,323.23,323.52,322.85,323.11,1550.0
2021-07-07 13:30:00,322.98,323.06,322.45,322.45,3636.0,322.98,323.06,322.45,322.45,3636.0
2021-07-07 13:40:00,322.34,322.86,322.34,322.63,3138.0,322.34,322.86,322.34,322.63,3138.0
2021-07-07 13:50:00,322.47,323.05,322.46,322.94,3985.0,322.47,323.05,322.46,322.94,3985.0
2021-07-07 14:00:00,322.98,323.72,322.93,323.5,3133.0,322.98,323.72,322.93,323.5,3133.0
2021-07-07 14:10:00,323.42,323.42,322.82,323.27,8600.0,323.42,323.42,322.82,323.27,8600.0
2021-07-07 14:20:00,323.33,323.46,323.09,323.46,1517.0,323.33,323.46,323.09,323.46,1517.0
2021-07-07 14:30:00,323.44,323.7,322.97,322.97,2910.0,323.44,323.7,322.97,322.97,2910.0
2021-07-07 14:40:00,322.68,323.37,322.68,323.18,3231.0,322.68,323.37,322.68,323.18,3231.0
2021-07-07 14:50:00,323.24,323.7,323.01,323.7,5511.0,323.24,323.7,323.01,323.7,5511.0
2021-07-07 15:00:00,323.74,323.98,323.68,323.95,5201.0,323.74,323.98,323.68,323.95,5201.0
2021-07-07 15:10:00,323.92,324.16,323.85,324.0,4396.0,323.92,324.16,323.85,324.0,4396.0
2021-07-07 15:20:00,324.03,324.15,323.65,324.05,5041.0,324.03,324.15,323.65,324.05,5041.0
2021-07-07 15:30:00,324.02,324.2,323.81,323.98,9853.0,324.02,324.2,323.81,323.98,9853.0
2021-07-07 15:40:00,323.9,325.31,323.89,325.31,33192.0,323.9,325.31,323.89,325.31,33192.0
2021-07-07 15:50:00,325.1,325.18,324.34,325.11,64694.0,325.1,325.18,324.34,325.11,64694.0
2021-07-08 09:30:00,318.58,322.28,316.5,321.06,28653.0,318.58,322.28,316.5,321.06,28653.0
2021-07-08 09:40:00,322.06,322.06,316.28,316.29,8555.0,322.06,322.06,316.28,316.29,8555.0
2021-07-08 09:50:00,317.0,320.29,316.89,320.24,3119.0,317.0,320.29,316.89,320.24,3119.0
2021-07-08 10:00:00,320.34,320.84,319.93,319.93,4968.0,320.34,320.84,319.93,319.93,4968.0
2021-07-08 10:10:00,319.94,321.09,318.46,318.46,8131.0,319.94,321.09,318.46,318.46,8131.0
2021-07-08 10:20:00,318.13,319.39,317.67,318.88,8475.0,318.13,319.39,317.67,318.88,8475.0
2021-07-08 10:30:00,318.6,318.76,316.35,316.69,5326.0,318.6,318.76,316.35,316.69,5326.0
2021-07-08 10:40:00,316.69,317.65,316.03,316.03,2864.0,316.69,317.65,316.03,316.03,2864.0
2021-07-08 10:50:00,316.21,317.25,316.21,316.6,5902.0,316.21,317.25,316.21,316.6,5902.0
2021-07-08 11:00:00,316.82,317.58,316.01,317.21,10480.0,316.82,317.58,316.01,317.21,10480.0
2021-07-08 11:10:00,317.35,317.41,316.55,316.96,6124.0,317.35,317.41,316.55,316.96,6124.0
2021-07-08 11:20:00,316.97,318.29,316.7,318.1,4040.0,316.97,318.29,316.7,318.1,4040.0
2021-07-08 11:30:00,317.81,318.46,317.28,318.46,2602.0,317.81,318.46,317.28,318.46,2602.0
2021-07-08 11:40:00,318.11,318.86,317.94,318.85,1827.0,318.11,318.86,317.94,318.85,1827.0
2021-07-08 11:50:00,318.99,319.31,318.85,319.31,2743.0,318.99,319.31,318.85,319.31,2743.0
2021-07-08 12:00:00,319.7,320.04,319.54,319.91,3329.0,319.7,320.04,319.54,319.91,3329.0
2021-07-08 12:10:00,319.54,319.65,319.08,319.3,1498.0,319.54,319.65,319.08,319.3,1498.0
2021-07-08 12:20:00,319.32,319.97,319.32,319.97,400.0,319.32,319.97,319.32,319.97,400.0
2021-07-08 12:30:00,320.3,321.21,320.3,321.21,2153.0,320.3,321.21,320.3,321.21,2153.0
2021-07-08 12:40:00,321.38,321.55,320.62,320.78,4575.0,321.38,321.55,320.62,320.78,4575.0
2021-07-08 12:50:00,320.85,321.14,320.42,320.54,2540.0,320.85,321.14,320.42,320.54,2540.0
2021-07-08 13:00:00,320.43,320.73,320.32,320.71,1400.0,320.43,320.73,320.32,320.71,1400.0
2021-07-08 13:10:00,320.86,321.33,320.74,321.28,3352.0,320.86,321.33,320.74,321.28,3352.0
2021-07-08 13:20:00,321.0,321.68,320.88,321.65,2065.0,321.0,321.68,320.88,321.65,2065.0
2021-07-08 13:30:00,321.85,322.57,321.84,322.46,3725.0,321.85,322.57,321.84,322.46,3725.0
2021-07-08 13:40:00,322.52,322.54,321.97,322.01,4260.0,322.52,322.54,321.97,322.01,4260.0
2021-07-08 13:50:00,321.96,322.02,321.49,321.87,1826.0,321.96,322.02,321.49,321.87,1826.0
2021-07-08 14:00:00,321.79,322.06,321.67,321.67,2300.0,321.79,322.06,321.67,321.67,2300.0
2021-07-08 14:10:00,321.75,322.08,320.9,321.16,2442.0,321.75,322.08,320.9,321.16,2442.0
2021-07-08 14:20:00,321.24,321.35,320.86,321.28,3350.0,321.24,321.35,320.86,321.28,3350.0
2021-07-08 14:30:00,321.14,321.49,321.04,321.49,1831.0,321.14,321.49,321.04,321.49,1831.0
2021-07-08 14:40:00,321.23,321.5,320.9,320.99,1821.0,321.23,321.5,320.9,320.99,1821.0
2021-07-08 14:50:00,321.02,321.63,320.85,321.4,2014.0,321.02,321.63,320.85,321.4,2014.0
2021-07-08 15:00:00,321.57,321.9,321.24,321.36,1668.0,321.57,321.9,321.24,321.36,1668.0
2021-07-08 15:10:00,321.28,321.49,320.42,320.42,5953.0,321.28,321.49,320.42,320.42,5953.0
2021-07-08 15:20:00,320.65,321.04,320.58,320.93,4412.0,320.65,321.04,320.58,320.93,4412.0
2021-07-08 15:30:00,321.07,321.7,320.92,321.68,4200.0,321.07,321.7,320.92,321.68,4200.0
2021-07-08 15:40:00,321.52,322.08,320.89,320.89,9995.0,321.52,322.08,320.89,320.89,9995.0
2021-07-08 15:50:00,320.81,321.23,320.29,320.39,26679.0,320.81,321.23,320.29,320.39,26679.0
2021-07-09 09:30:00,319.07,320.7,318.9,319.66,6874.0,319.07,320.7,318.9,319.66,6874.0
2021-07-09 09:40:00,318.86,320.27,317.36,318.76,4179.0,318.86,320.27,317.36,318.76,4179.0
2021-07-09 09:50:00,318.04,319.33,318.04,319.29,3252.0,318.04,319.33,318.04,319.29,3252.0
2021-07-09 10:00:00,319.32,319.62,318.64,319.25,3434.0,319.32,319.62,318.64,319.25,3434.0
2021-07-09 10:10:00,319.27,320.26,318.94,319.53,2300.0,319.27,320.26,318.94,319.53,2300.0
2021-07-09 10:20:00,319.6,320.7,319.6,320.51,2962.0,319.6,320.7,319.6,320.51,2962.0
2021-07-09 10:30:00,319.88,320.5,319.48,319.94,2430.0,319.88,320.5,319.48,319.94,2430.0
2021-07-09 10:40:00,320.05,320.48,319.8,320.48,4077.0,320.05,320.48,319.8,320.48,4077.0
2021-07-09 10:50:00,320.7,321.8,320.7,321.16,2744.0,320.7,321.8,320.7,321.16,2744.0
2021-07-09 11:00:00,321.21,321.21,320.57,320.57,1000.0,321.21,321.21,320.57,320.57,1000.0
2021-07-09 11:10:00,320.7,321.04,320.24,321.04,3349.0,320.7,321.04,320.24,321.04,3349.0
2021-07-09 11:20:00,321.43,321.81,321.37,321.37,3059.0,321.43,321.81,321.37,321.37,3059.0
2021-07-09 11:30:00,321.34,321.35,320.06,320.06,4597.0,321.34,321.35,320.06,320.06,4597.0
2021-07-09 11:40:00,320.11,320.43,320.1,320.31,1200.0,320.11,320.43,320.1,320.31,1200.0
2021-07-09 11:50:00,320.25,320.26,319.86,319.99,1610.0,320.25,320.26,319.86,319.99,1610.0
2021-07-09 12:00:00,320.03,320.39,319.96,319.96,3032.0,320.03,320.39,319.96,319.96,3032.0
2021-07-09 12:10:00,319.99,320.13,319.75,319.86,2860.0,319.99,320.13,319.75,319.86,2860.0
2021-07-09 12:20:00,319.59,320.23,319.58,320.23,3876.0,319.59,320.23,319.58,320.23,3876.0
2021-07-09 12:30:00,320.28,320.34,319.91,320.06,3502.0,320.28,320.34,319.91,320.06,3502.0
2021-07-09 12:40:00,320.06,320.47,320.05,320.47,800.0,320.06,320.47,320.05,320.47,800.0
2021-07-09 12:50:00,320.44,320.44,320.0,320.24,3220.0,320.44,320.44,320.0,320.24,3220.0
2021-07-09 13:00:00,320.29,320.29,319.71,319.88,2600.0,320.29,320.29,319.71,319.88,2600.0
2021-07-09 13:10:00,319.94,320.38,319.91,320.13,1900.0,319.94,320.38,319.91,320.13,1900.0
2021-07-09 13:20:00,319.98,320.22,319.95,319.95,712.0,319.98,320.22,319.95,319.95,712.0
2021-07-09 13:30:00,320.15,320.76,320.14,320.76,2040.0,320.15,320.76,320.14,320.76,2040.0
2021-07-09 13:40:00,320.82,320.85,320.7,320.76,1889.0,320.82,320.85,320.7,320.76,1889.0
2021-07-09 13:50:00,320.59,320.59,320.4,320.41,1359.0,320.59,320.59,320.4,320.41,1359.0
2021-07-09 14:00:00,320.4,320.57,320.0,320.0,2453.0,320.4,320.57,320.0,320.0,2453.0
2021-07-09 14:10:00,319.91,319.94,319.78,319.93,1320.0,319.91,319.94,319.78,319.93,1320.0
2021-07-09 14:20:00,319.79,320.13,319.39,319.97,3340.0,319.79,320.13,319.39,319.97,3340.0
2021-07-09 14:30:00,319.96,320.75,319.96,320.65,2216.0,319.96,320.75,319.96,320.65,2216.0
2021-07-09 14:40:00,320.67,320.94,320.57,320.57,1211.0,320.67,320.94,320.57,320.57,1211.0
2021-07-09 14:50:00,320.59,320.75,320.47,320.75,1902.0,320.59,320.75,320.47,320.75,1902.0
2021-07-09 15:00:00,320.76,320.82,320.67,320.82,1300.0,320.76,320.82,320.67,320.82,1300.0
2021-07-09 15:10:00,320.71,320.99,320.66,320.99,2000.0,320.71,320.99,320.66,320.99,2000.0
2021-07-09 15:20:00,320.94,320.94,320.66,320.66,1066.0,320.94,320.94,320.66,320.66,1066.0
2021-07-09 15:30:00,320.82,321.0,320.72,320.97,13406.0,320.82,321.0,320.72,320.97,13406.0
2021-07-09 15:40:00,320.84,321.2,320.8,321.13,7793.0,320.84,321.2,320.8,321.13,7793.0
2021-07-09 15:50:00,321.24,321.8,321.09,321.78,32408.0,321.24,321.8,321.09,321.78,32408.0
2021-07-12 09:30:00,325.0,326.89,323.83,323.83,16472.0,325.0,326.89,323.83,323.83,16472.0
2021-07-12 09:40:00,323.51,324.14,321.68,321.68,5591.0,323.51,324.14,321.68,321.68,5591.0
2021-07-12 09:50:00,320.5,322.0,320.07,321.33,35551.0,320.5,322.0,320.07,321.33,35551.0
2021-07-12 10:00:00,321.15,321.45,319.08,320.32,20033.0,321.15,321.45,319.08,320.32,20033.0
2021-07-12 10:10:00,319.91,320.51,319.76,320.51,3786.0,319.91,320.51,319.76,320.51,3786.0
2021-07-12 10:20:00,320.13,320.6,319.6,320.48,2406.0,320.13,320.6,319.6,320.48,2406.0
2021-07-12 10:30:00,320.18,320.7,319.65,320.11,3289.0,320.18,320.7,319.65,320.11,3289.0
2021-07-12 10:40:00,320.16,320.48,319.77,320.21,11107.0,320.16,320.48,319.77,320.21,11107.0
2021-07-12 10:50:00,320.15,321.31,320.11,321.14,6100.0,320.15,321.31,320.11,321.14,6100.0
2021-07-12 11:00:00,321.2,321.98,320.89,321.88,2498.0,321.2,321.98,320.89,321.88,2498.0
2021-07-12 11:10:00,321.97,321.97,321.12,321.13,2207.0,321.97,321.97,321.12,321.13,2207.0
2021-07-12 11:20:00,320.96,321.24,320.63,320.94,2523.0,320.96,321.24,320.63,320.94,2523.0
2021-07-12 11:30:00,320.87,321.56,320.86,321.24,2718.0,320.87,321.56,320.86,321.24,2718.0
2021-07-12 11:40:00,321.43,321.54,321.04,321.21,1000.0,321.43,321.54,321.04,321.21,1000.0
2021-07-12 11:50:00,321.22,321.46,321.1,321.1,1683.0,321.22,321.46,321.1,321.1,1683.0
2021-07-12 12:00:00,320.84,320.86,320.51,320.84,1521.0,320.84,320.86,320.51,320.84,1521.0
2021-07-12 12:10:00,320.96,321.21,320.64,320.64,2000.0,320.96,321.21,320.64,320.64,2000.0
2021-07-12 12:20:00,320.85,321.1,320.68,320.97,1544.0,320.85,321.1,320.68,320.97,1544.0
2021-07-12 12:30:00,320.91,321.15,320.33,320.33,1900.0,320.91,321.15,320.33,320.33,1900.0
2021-07-12 12:40:00,320.57,320.81,320.37,320.81,1523.0,320.57,320.81,320.37,320.81,1523.0
2021-07-12 12:50:00,320.81,320.99,320.73,320.96,6697.0,320.81,320.99,320.73,320.96,6697.0
2021-07-12 13:00:00,320.98,320.98,319.94,320.15,4450.0,320.98,320.98,319.94,320.15,4450.0
2021-07-12 13:10:00,320.13,320.22,319.78,320.01,2500.0,320.13,320.22,319.78,320.01,2500.0
2021-07-12 13:20:00,320.0,320.1,319.62,319.75,3800.0,320.0,320.1,319.62,319.75,3800.0
2021-07-12 13:30:00,319.75,320.14,319.61,319.69,3486.0,319.75,320.14,319.61,319.69,3486.0
2021-07-12 13:40:00,319.63,319.78,319.13,319.2,4901.0,319.63,319.78,319.13,319.2,4901.0
2021-07-12 13:50:00,319.25,319.39,319.22,319.22,2542.0,319.25,319.39,319.22,319.22,2542.0
2021-07-12 14:00:00,319.21,319.63,318.95,319.36,3700.0,319.21,319.63,318.95,319.36,3700.0
2021-07-12 14:10:00,319.47,319.47,318.84,319.14,8397.0,319.47,319.47,318.84,319.14,8397.0
2021-07-12 14:20:00,319.14,320.52,319.05,320.52,3952.0,319.14,320.52,319.05,320.52,3952.0
2021-07-12 14:30:00,320.44,320.79,320.27,320.68,5799.0,320.44,320.79,320.27,320.68,5799.0
2021-07-12 14:40:00,320.53,320.74,320.19,320.45,6072.0,320.53,320.74,320.19,320.45,6072.0
2021-07-12 14:50:00,320.38,320.38,319.88,320.12,4479.0,320.38,320.38,319.88,320.12,4479.0
2021-07-12 15:00:00,320.18,321.1,320.17,320.97,5501.0,320.18,321.1,320.17,320.97,5501.0
2021-07-12 15:10:00,321.03,321.38,320.75,321.0,6435.0,321.03,321.38,320.75,321.0,6435.0
2021-07-12 15:20:00,321.07,321.3,320.68,320.77,4901.0,321.07,321.3,320.68,320.77,4901.0
2021-07-12 15:30:00,320.64,321.27,320.54,321.14,7086.0,320.64,321.27,320.54,321.14,7086.0
2021-07-12 15:40:00,321.09,321.23,320.61,321.23,9221.0,321.09,321.23,320.61,321.23,9221.0
2021-07-12 15:50:00,321.47,321.87,320.94,321.87,44665.0,321.47,321.87,320.94,321.87,44665.0
2021-07-13 09:30:00,322.0,323.67,321.85,321.86,11904.0,322.0,323.67,321.85,321.86,11904.0
2021-07-13 09:40:00,321.91,322.43,320.23,320.66,4033.0,321.91,322.43,320.23,320.66,4033.0
2021-07-13 09:50:00,320.01,321.74,319.95,321.49,3326.0,320.01,321.74,319.95,321.49,3326.0
2021-07-13 10:00:00,321.67,323.15,321.5,322.15,5789.0,321.67,323.15,321.5,322.15,5789.0
2021-07-13 10:10:00,321.8,321.81,320.73,320.79,2398.0,321.8,321.81,320.73,320.79,2398.0
2021-07-13 10:20:00,321.0,322.09,320.54,321.69,5300.0,321.0,322.09,320.54,321.69,5300.0
2021-07-13 10:30:00,321.69,322.03,321.47,321.51,4309.0,321.69,322.03,321.47,321.51,4309.0
2021-07-13 10:40:00,321.6,321.99,321.0,321.69,4832.0,321.6,321.99,321.0,321.69,4832.0
2021-07-13 10:50:00,321.75,322.41,321.74,322.15,2000.0,321.75,322.41,321.74,322.15,2000.0
2021-07-13 11:00:00,321.82,322.27,320.82,321.22,12475.0,321.82,322.27,320.82,321.22,12475.0
2021-07-13 11:10:00,321.1,322.03,321.03,321.61,3722.0,321.1,322.03,321.03,321.61,3722.0
2021-07-13 11:20:00,322.11,323.0,322.01,322.33,3255.0,322.11,323.0,322.01,322.33,3255.0
2021-07-13 11:30:00,322.12,322.62,322.02,322.27,1843.0,322.12,322.62,322.02,322.27,1843.0
2021-07-13 11:40:00,322.32,322.48,321.9,321.9,3229.0,322.32,322.48,321.9,321.9,3229.0
2021-07-13 11:50:00,322.05,322.55,322.05,322.35,3571.0,322.05,322.55,322.05,322.35,3571.0
2021-07-13 12:00:00,322.1,322.75,321.92,322.54,2485.0,322.1,322.75,321.92,322.54,2485.0
2021-07-13 12:10:00,322.31,322.31,321.89,322.21,4253.0,322.31,322.31,321.89,322.21,4253.0
2021-07-13 12:20:00,322.17,322.5,321.85,322.23,5362.0,322.17,322.5,321.85,322.23,5362.0
2021-07-13 12:30:00,322.18,322.76,322.12,322.76,2783.0,322.18,322.76,322.12,322.76,2783.0
2021-07-13 12:40:00,322.79,322.86,322.54,322.62,3383.0,322.79,322.86,322.54,322.62,3383.0
2021-07-13 12:50:00,322.5,322.61,322.42,322.61,1000.0,322.5,322.61,322.42,322.61,1000.0
2021-07-13 13:00:00,322.54,322.54,321.89,322.14,3106.0,322.54,322.54,321.89,322.14,3106.0
2021-07-13 13:10:00,322.04,322.14,321.36,321.51,3501.0,322.04,322.14,321.36,321.51,3501.0
2021-07-13 13:20:00,321.72,322.23,321.18,321.66,3324.0,321.72,322.23,321.18,321.66,3324.0
2021-07-13 13:30:00,321.6,321.62,320.57,320.6,2800.0,321.6,321.62,320.57,320.6,2800.0
2021-07-13 13:40:00,320.69,321.12,320.0,320.86,3411.0,320.69,321.12,320.0,320.86,3411.0
2021-07-13 13:50:00,320.65,321.18,320.47,321.18,4004.0,320.65,321.18,320.47,321.18,4004.0
2021-07-13 14:00:00,321.02,321.02,319.8,320.49,5489.0,321.02,321.02,319.8,320.49,5489.0
2021-07-13 14:10:00,320.55,321.13,320.27,321.13,3403.0,320.55,321.13,320.27,321.13,3403.0
2021-07-13 14:20:00,320.98,321.63,320.82,321.53,3313.0,320.98,321.63,320.82,321.53,3313.0
2021-07-13 14:30:00,321.33,321.41,320.87,321.05,3318.0,321.33,321.41,320.87,321.05,3318.0
2021-07-13 14:40:00,320.75,320.96,320.54,320.96,2074.0,320.75,320.96,320.54,320.96,2074.0
2021-07-13 14:50:00,321.03,321.34,320.54,321.34,2327.0,321.03,321.34,320.54,321.34,2327.0
2021-07-13 15:00:00,321.04,321.27,320.94,321.27,2782.0,321.04,321.27,320.94,321.27,2782.0
2021-07-13 15:10:00,321.24,321.51,321.01,321.43,2168.0,321.24,321.51,321.01,321.43,2168.0
2021-07-13 15:20:00,321.43,321.54,321.21,321.34,3000.0,321.43,321.54,321.21,321.34,3000.0
2021-07-13 15:30:00,321.23,321.54,320.66,321.5,5501.0,321.23,321.54,320.66,321.5,5501.0
2021-07-13 15:40:00,321.42,321.43,320.64,320.82,6058.0,321.42,321.43,320.64,320.82,6058.0
2021-07-13 15:50:00,320.8,320.97,320.04,320.04,31192.0,320.8,320.97,320.04,320.04,31192.0
2021-07-14 09:30:00,323.54,324.11,320.15,320.16,47665.0,323.54,324.11,320.15,320.16,47665.0
2021-07-14 09:40:00,319.61,320.35,318.54,318.54,1395.0,319.61,320.35,318.54,318.54,1395.0
2021-07-14 09:50:00,318.17,319.47,318.17,319.05,6081.0,318.17,319.47,318.17,319.05,6081.0
2021-07-14 10:00:00,318.83,321.29,318.83,321.29,2289.0,318.83,321.29,318.83,321.29,2289.0
2021-07-14 10:10:00,320.42,321.02,319.99,320.4,3645.0,320.42,321.02,319.99,320.4,3645.0
2021-07-14 10:20:00,320.6,320.6,319.06,319.06,2806.0,320.6,320.6,319.06,319.06,2806.0
2021-07-14 10:30:00,319.92,320.27,319.31,320.06,1602.0,319.92,320.27,319.31,320.06,1602.0
2021-07-14 10:40:00,320.59,320.88,320.59,320.7,1000.0,320.59,320.88,320.59,320.7,1000.0
2021-07-14 10:50:00,320.47,321.25,320.31,320.43,5311.0,320.47,321.25,320.31,320.43,5311.0
2021-07-14 11:00:00,320.76,320.76,319.06,319.54,5572.0,320.76,320.76,319.06,319.54,5572.0
2021-07-14 11:10:00,319.16,319.16,317.58,317.69,2639.0,319.16,319.16,317.58,317.69,2639.0
2021-07-14 11:20:00,317.52,317.81,315.7,315.7,2385.0,317.52,317.81,315.7,315.7,2385.0
2021-07-14 11:30:00,315.93,317.56,315.92,316.82,5019.0,315.93,317.56,315.92,316.82,5019.0
2021-07-14 11:40:00,316.12,316.68,316.12,316.54,2892.0,316.12,316.68,316.12,316.54,2892.0
2021-07-14 11:50:00,316.6,316.6,314.95,315.05,17969.0,316.6,316.6,314.95,315.05,17969.0
2021-07-14 12:00:00,315.26,316.56,315.26,316.41,5045.0,315.26,316.56,315.26,316.41,5045.0
2021-07-14 12:10:00,316.33,316.97,316.17,316.61,2225.0,316.33,316.97,316.17,316.61,2225.0
2021-07-14 12:20:00,316.85,317.32,316.66,317.31,2300.0,316.85,317.32,316.66,317.31,2300.0
2021-07-14 12:30:00,316.87,316.92,316.35,316.44,1610.0,316.87,316.92,316.35,316.44,1610.0
2021-07-14 12:40:00,316.89,317.38,316.81,316.81,1400.0,316.89,317.38,316.81,316.81,1400.0
2021-07-14 12:50:00,317.34,317.39,316.76,316.76,750.0,317.34,317.39,316.76,316.76,750.0
2021-07-14 13:00:00,316.91,316.91,316.62,316.7,1348.0,316.91,316.91,316.62,316.7,1348.0
2021-07-14 13:10:00,316.6,316.69,316.11,316.69,5342.0,316.6,316.69,316.11,316.69,5342.0
2021-07-14 13:20:00,316.58,316.74,315.78,315.85,1475.0,316.58,316.74,315.78,315.85,1475.0
2021-07-14 13:30:00,315.86,316.62,315.86,316.56,1000.0,315.86,316.62,315.86,316.56,1000.0
2021-07-14 13:40:00,316.56,316.91,316.56,316.65,1600.0,316.56,316.91,316.56,316.65,1600.0
2021-07-14 13:50:00,316.23,316.77,316.23,316.55,1735.0,316.23,316.77,316.23,316.55,1735.0
2021-07-14 14:00:00,316.46,316.7,315.98,316.06,2006.0,316.46,316.7,315.98,316.06,2006.0
2021-07-14 14:10:00,316.1,316.79,316.09,316.71,2122.0,316.1,316.79,316.09,316.71,2122.0
2021-07-14 14:20:00,316.76,316.76,316.22,316.22,900.0,316.76,316.76,316.22,316.22,900.0
2021-07-14 14:30:00,316.33,316.33,315.89,315.89,2100.0,316.33,316.33,315.89,315.89,2100.0
2021-07-14 14:40:00,315.88,316.59,315.84,316.35,2525.0,315.88,316.59,315.84,316.35,2525.0
2021-07-14 14:50:00,316.22,316.52,316.22,316.4,825.0,316.22,316.52,316.22,316.4,825.0
2021-07-14 15:00:00,316.22,316.29,315.79,316.29,1600.0,316.22,316.29,315.79,316.29,1600.0
2021-07-14 15:10:00,316.16,316.3,315.85,315.87,5664.0,316.16,316.3,315.85,315.87,5664.0
2021-07-14 15:20:00,316.06,316.06,315.47,315.47,8100.0,316.06,316.06,315.47,315.47,8100.0
2021-07-14 15:30:00,315.55,315.98,315.52,315.86,7455.0,315.55,315.98,315.52,315.86,7455.0
2021-07-14 15:40:00,315.91,316.26,315.8,316.2,9588.0,315.91,316.26,315.8,316.2,9588.0
2021-07-14 15:50:00,316.13,316.13,315.16,315.16,48744.0,316.13,316.13,315.16,315.16,48744.0
2021-07-15 09:30:00,314.81,315.0,311.01,311.03,12761.0,314.81,315.0,311.01,311.03,12761.0
2021-07-15 09:40:00,311.94,313.27,311.37,313.27,15805.0,311.94,313.27,311.37,313.27,15805.0
2021-07-15 09:50:00,313.29,314.89,312.51,314.63,28825.0,313.29,314.89,312.51,314.63,28825.0
2021-07-15 10:00:00,314.51,315.0,313.84,313.93,12157.0,314.51,315.0,313.84,313.93,12157.0
2021-07-15 10:10:00,314.2,314.36,313.41,313.41,7360.0,314.2,314.36,313.41,313.41,7360.0
2021-07-15 10:20:00,313.31,313.79,312.29,312.3,4400.0,313.31,313.79,312.29,312.3,4400.0
2021-07-15 10:30:00,312.53,312.95,312.0,312.95,6736.0,312.53,312.95,312.0,312.95,6736.0
2021-07-15 10:40:00,312.37,312.48,311.12,311.33,3335.0,312.37,312.48,311.12,311.33,3335.0
2021-07-15 10:50:00,311.04,312.76,310.72,312.16,21319.0,311.04,312.76,310.72,312.16,21319.0
2021-07-15 11:00:00,311.91,312.98,311.45,312.74,9869.0,311.91,312.98,311.45,312.74,9869.0
2021-07-15 11:10:00,312.74,313.13,312.45,312.96,13265.0,312.74,313.13,312.45,312.96,13265.0
2021-07-15 11:20:00,312.93,313.41,312.52,313.34,8799.0,312.93,313.41,312.52,313.34,8799.0
2021-07-15 11:30:00,313.48,313.65,313.08,313.28,2124.0,313.48,313.65,313.08,313.28,2124.0
2021-07-15 11:40:00,312.79,313.31,312.27,312.52,5619.0,312.79,313.31,312.27,312.52,5619.0
2021-07-15 11:50:00,312.49,312.49,311.79,311.99,1986.0,312.49,312.49,311.79,311.99,1986.0
2021-07-15 12:00:00,311.72,311.72,310.7,310.8,3274.0,311.72,311.72,310.7,310.8,3274.0
2021-07-15 12:10:00,310.67,312.25,310.67,311.68,6239.0,310.67,312.25,310.67,311.68,6239.0
2021-07-15 12:20:00,312.21,312.91,312.03,312.87,3171.0,312.21,312.91,312.03,312.87,3171.0
2021-07-15 12:30:00,312.72,312.84,311.94,312.58,7291.0,312.72,312.84,311.94,312.58,7291.0
2021-07-15 12:40:00,312.6,312.76,312.22,312.58,5660.0,312.6,312.76,312.22,312.58,5660.0
2021-07-15 12:50:00,312.71,312.92,312.57,312.57,1959.0,312.71,312.92,312.57,312.57,1959.0
2021-07-15 13:00:00,312.75,312.75,312.14,312.31,1759.0,312.75,312.75,312.14,312.31,1759.0
2021-07-15 13:10:00,312.08,312.37,311.68,311.96,2456.0,312.08,312.37,311.68,311.96,2456.0
2021-07-15 13:20:00,312.0,312.0,311.51,311.64,3079.0,312.0,312.0,311.51,311.64,3079.0
2021-07-15 13:30:00,311.58,311.84,310.93,311.22,2754.0,311.58,311.84,310.93,311.22,2754.0
2021-07-15 13:40:00,311.03,311.49,310.83,311.23,6016.0,311.03,311.49,310.83,311.23,6016.0
2021-07-15 13:50:00,310.86,310.88,309.6,309.8,8663.0,310.86,310.88,309.6,309.8,8663.0
2021-07-15 14:00:00,309.91,311.16,309.78,311.0,5378.0,309.91,311.16,309.78,311.0,5378.0
2021-07-15 14:10:00,310.99,311.75,310.88,311.32,7489.0,310.99,311.75,310.88,311.32,7489.0
2021-07-15 14:20:00,311.49,311.85,311.18,311.56,4029.0,311.49,311.85,311.18,311.56,4029.0
2021-07-15 14:30:00,311.56,312.28,311.55,312.27,5583.0,311.56,312.28,311.55,312.27,5583.0
2021-07-15 14:40:00,312.35,312.66,311.69,312.66,12301.0,312.35,312.66,311.69,312.66,12301.0
2021-07-15 14:50:00,312.77,313.22,312.68,313.05,2902.0,312.77,313.22,312.68,313.05,2902.0
2021-07-15 15:00:00,313.2,313.27,312.63,312.85,2520.0,313.2,313.27,312.63,312.85,2520.0
2021-07-15 15:10:00,312.89,312.98,311.93,312.1,5514.0,312.89,312.98,311.93,312.1,5514.0
2021-07-15 15:20:00,312.17,312.7,312.02,312.45,4495.0,312.17,312.7,312.02,312.45,4495.0
2021-07-15 15:30:00,312.41,313.22,312.41,312.85,4404.0,312.41,313.22,312.41,312.85,4404.0
2021-07-15 15:40:00,312.75,313.1,312.6,312.92,12148.0,312.75,313.1,312.6,312.92,12148.0
2021-07-15 15:50:00,312.9,313.06,312.38,312.95,33840.0,312.9,313.06,312.38,312.95,33840.0
2021-07-16 09:30:00,314.71,315.39,313.68,314.7,7693.0,314.71,315.39,313.68,314.7,7693.0
2021-07-16 09:40:00,314.45,314.45,314.3,314.3,600.0,314.45,314.45,314.3,314.3,600.0
2021-07-16 09:50:00,313.9,314.46,313.75,314.16,1580.0,313.9,314.46,313.75,314.16,1580.0
2021-07-16 10:00:00,313.95,314.92,313.57,313.75,1811.0,313.95,314.92,313.57,313.75,1811.0
2021-07-16 10:10:00,313.74,314.47,313.29,314.07,3058.0,313.74,314.47,313.29,314.07,3058.0
2021-07-16 10:20:00,314.23,314.23,312.92,313.61,3497.0,314.23,314.23,312.92,313.61,3497.0
2021-07-16 10:30:00,313.55,315.5,313.55,315.5,3227.0,313.55,315.5,313.55,315.5,3227.0
2021-07-16 10:40:00,315.74,316.48,315.7,316.31,3899.0,315.74,316.48,315.7,316.31,3899.0
2021-07-16 10:50:00,316.34,316.43,315.47,315.48,2018.0,316.34,316.43,315.47,315.48,2018.0
2021-07-16 11:00:00,315.59,315.73,314.71,314.74,4259.0,315.59,315.73,314.71,314.74,4259.0
2021-07-16 11:10:00,314.72,314.75,314.29,314.47,7364.0,314.72,314.75,314.29,314.47,7364.0
2021-07-16 11:20:00,314.29,315.0,314.29,314.39,7197.0,314.29,315.0,314.29,314.39,7197.0
2021-07-16 11:30:00,314.42,315.46,314.42,314.94,1475.0,314.42,315.46,314.42,314.94,1475.0
2021-07-16 11:40:00,315.04,315.42,314.8,315.32,1834.0,315.04,315.42,314.8,315.32,1834.0
2021-07-16 11:50:00,315.46,315.94,315.34,315.63,2563.0,315.46,315.94,315.34,315.63,2563.0
2021-07-16 12:00:00,315.72,316.13,315.72,316.07,1210.0,315.72,316.13,315.72,316.07,1210.0
2021-07-16 12:10:00,315.74,316.44,315.4,316.4,2408.0,315.74,316.44,315.4,316.4,2408.0
2021-07-16 12:20:00,316.36,316.87,316.36,316.7,1000.0,316.36,316.87,316.36,316.7,1000.0
2021-07-16 12:30:00,316.54,317.28,316.37,316.94,3411.0,316.54,317.28,316.37,316.94,3411.0
2021-07-16 12:40:00,316.51,316.71,316.2,316.37,1306.0,316.51,316.71,316.2,316.37,1306.0
2021-07-16 12:50:00,316.28,316.47,316.22,316.28,1636.0,316.28,316.47,316.22,316.28,1636.0
2021-07-16 13:00:00,316.38,316.38,316.07,316.15,1613.0,316.38,316.38,316.07,316.15,1613.0
2021-07-16 13:10:00,316.13,316.62,316.1,316.53,7604.0,316.13,316.62,316.1,316.53,7604.0
2021-07-16 13:20:00,316.48,316.56,315.97,316.41,4196.0,316.48,316.56,315.97,316.41,4196.0
2021-07-16 13:30:00,316.19,316.2,315.53,315.74,1211.0,316.19,316.2,315.53,315.74,1211.0
2021-07-16 13:40:00,316.03,316.39,315.86,315.99,3161.0,316.03,316.39,315.86,315.99,3161.0
2021-07-16 13:50:00,316.1,316.33,315.87,316.08,3253.0,316.1,316.33,315.87,316.08,3253.0
2021-07-16 14:00:00,316.0,316.0,315.42,315.88,3310.0,316.0,316.0,315.42,315.88,3310.0
2021-07-16 14:10:00,315.93,316.88,315.91,316.87,3178.0,315.93,316.88,315.91,316.87,3178.0
2021-07-16 14:20:00,316.8,317.28,316.8,316.89,1600.0,316.8,317.28,316.8,316.89,1600.0
2021-07-16 14:30:00,316.52,316.95,316.45,316.74,2901.0,316.52,316.95,316.45,316.74,2901.0
2021-07-16 14:40:00,316.65,316.91,316.45,316.45,2300.0,316.65,316.91,316.45,316.45,2300.0
2021-07-16 14:50:00,316.3,316.59,316.19,316.38,1423.0,316.3,316.59,316.19,316.38,1423.0
2021-07-16 15:00:00,316.26,316.26,315.57,315.95,4138.0,316.26,316.26,315.57,315.95,4138.0
2021-07-16 15:10:00,315.8,315.98,315.52,315.92,3001.0,315.8,315.98,315.52,315.92,3001.0
2021-07-16 15:20:00,316.04,316.13,315.44,315.54,3227.0,316.04,316.13,315.44,315.54,3227.0
2021-07-16 15:30:00,315.43,315.7,315.04,315.26,4689.0,315.43,315.7,315.04,315.26,4689.0
2021-07-16 15:40:00,315.45,315.62,315.16,315.29,12991.0,315.45,315.62,315.16,315.29,12991.0
2021-07-16 15:50:00,315.34,315.82,315.21,315.47,18030.0,315.34,315.82,315.21,315.47,18030.0
2021-07-19 09:30:00,313.04,313.39,310.79,313.16,21211.0,313.04,313.39,310.79,313.16,21211.0
2021-07-19 09:40:00,312.18,315.86,312.18,315.32,6955.0,312.18,315.86,312.18,315.32,6955.0
2021-07-19 09:50:00,315.51,315.84,314.02,314.45,24753.0,315.51,315.84,314.02,314.45,24753.0
2021-07-19 10:00:00,314.18,317.49,313.27,315.89,37789.0,314.18,317.49,313.27,315.89,37789.0
2021-07-19 10:10:00,315.74,316.93,315.68,316.93,2846.0,315.74,316.93,315.68,316.93,2846.0
2021-07-19 10:20:00,317.06,318.38,316.5,318.38,5409.0,317.06,318.38,316.5,318.38,5409.0
2021-07-19 10:30:00,317.95,317.95,315.14,315.39,5609.0,317.95,317.95,315.14,315.39,5609.0
2021-07-19 10:40:00,315.95,316.95,315.95,316.84,4913.0,315.95,316.95,315.95,316.84,4913.0
2021-07-19 10:50:00,316.75,317.29,315.69,317.12,3325.0,316.75,317.29,315.69,317.12,3325.0
2021-07-19 11:00:00,316.87,318.55,316.87,318.11,4969.0,316.87,318.55,316.87,318.11,4969.0
2021-07-19 11:10:00,318.0,318.28,317.62,317.87,2659.0,318.0,318.28,317.62,317.87,2659.0
2021-07-19 11:20:00,317.94,317.94,317.23,317.3,4436.0,317.94,317.94,317.23,317.3,4436.0
2021-07-19 11:30:00,317.23,318.18,317.23,317.66,2879.0,317.23,318.18,317.23,317.66,2879.0
2021-07-19 11:40:00,317.87,318.51,317.62,318.23,3366.0,317.87,318.51,317.62,318.23,3366.0
2021-07-19 11:50:00,318.4,318.74,318.07,318.09,4101.0,318.4,318.74,318.07,318.09,4101.0
2021-07-19 12:00:00,318.12,318.12,317.02,317.42,2364.0,318.12,318.12,317.02,317.42,2364.0
2021-07-19 12:10:00,317.34,317.99,317.31,317.62,2188.0,317.34,317.99,317.31,317.62,2188.0
2021-07-19 12:20:00,317.73,318.06,317.36,317.75,3538.0,317.73,318.06,317.36,317.75,3538.0
2021-07-19 12:30:00,317.52,317.68,316.47,316.57,1701.0,317.52,317.68,316.47,316.57,1701.0
2021-07-19 12:40:00,316.37,316.54,315.74,316.17,2392.0,316.37,316.54,315.74,316.17,2392.0
2021-07-19 12:50:00,315.77,315.89,315.38,315.81,1750.0,315.77,315.89,315.38,315.81,1750.0
2021-07-19 13:00:00,315.79,316.2,315.67,316.2,1424.0,315.79,316.2,315.67,316.2,1424.0
2021-07-19 13:10:00,316.0,316.59,316.0,316.25,2224.0,316.0,316.59,316.0,316.25,2224.0
2021-07-19 13:20:00,316.19,316.19,315.95,316.05,824.0,316.19,316.19,315.95,316.05,824.0
2021-07-19 13:30:00,315.85,316.13,315.53,316.13,4571.0,315.85,316.13,315.53,316.13,4571.0
2021-07-19 13:40:00,316.34,316.57,316.09,316.09,2013.0,316.34,316.57,316.09,316.09,2013.0
2021-07-19 13:50:00,316.32,317.57,316.31,316.91,1519.0,316.32,317.57,316.31,316.91,1519.0
2021-07-19 14:00:00,316.99,317.66,316.67,316.97,2627.0,316.99,317.66,316.67,316.97,2627.0
2021-07-19 14:10:00,317.33,318.24,317.17,317.93,2890.0,317.33,318.24,317.17,317.93,2890.0
2021-07-19 14:20:00,317.85,318.13,317.77,318.11,2450.0,317.85,318.13,317.77,318.11,2450.0
2021-07-19 14:30:00,318.01,318.01,317.13,317.13,2710.0,318.01,318.01,317.13,317.13,2710.0
2021-07-19 14:40:00,317.1,317.31,316.79,317.31,3349.0,317.1,317.31,316.79,317.31,3349.0
2021-07-19 14:50:00,317.41,317.81,316.68,317.25,10590.0,317.41,317.81,316.68,317.25,10590.0
2021-07-19 15:00:00,317.11,317.79,317.02,317.56,8384.0,317.11,317.79,317.02,317.56,8384.0
2021-07-19 15:10:00,317.4,317.93,317.02,317.03,4114.0,317.4,317.93,317.02,317.03,4114.0
2021-07-19 15:20:00,317.15,317.36,316.69,317.21,4770.0,317.15,317.36,316.69,317.21,4770.0
2021-07-19 15:30:00,317.16,317.6,316.88,317.45,5630.0,317.16,317.6,316.88,317.45,5630.0
2021-07-19 15:40:00,317.45,318.06,316.93,317.27,15702.0,317.45,318.06,316.93,317.27,15702.0
2021-07-19 15:50:00,317.32,317.89,317.1,317.7,42805.0,317.32,317.89,317.1,317.7,42805.0
2021-07-20 09:30:00,318.64,320.19,316.87,317.23,16925.0,318.64,320.19,316.87,317.23,16925.0
2021-07-20 09:40:00,317.1,318.85,317.09,318.62,10056.0,317.1,318.85,317.09,318.62,10056.0
2021-07-20 09:50:00,318.42,318.6,316.61,317.9,8915.0,318.42,318.6,316.61,317.9,8915.0
2021-07-20 10:00:00,317.58,317.81,316.42,317.38,8408.0,317.58,317.81,316.42,317.38,8408.0
2021-07-20 10:10:00,317.49,318.43,317.29,318.28,6981.0,317.49,318.43,317.29,318.28,6981.0
2021-07-20 10:20:00,318.36,318.79,317.83,317.86,9307.0,318.36,318.79,317.83,317.86,9307.0
2021-07-20 10:30:00,318.0,320.01,317.07,319.82,8220.0,318.0,320.01,317.07,319.82,8220.0
2021-07-20 10:40:00,320.0,321.61,319.78,321.61,8116.0,320.0,321.61,319.78,321.61,8116.0
2021-07-20 10:50:00,321.42,321.74,320.41,320.41,6612.0,321.42,321.74,320.41,320.41,6612.0
2021-07-20 11:00:00,320.37,320.94,319.61,320.67,7377.0,320.37,320.94,319.61,320.67,7377.0
2021-07-20 11:10:00,320.49,321.8,320.49,321.79,6019.0,320.49,321.8,320.49,321.79,6019.0
2021-07-20 11:20:00,321.64,321.76,321.13,321.39,4528.0,321.64,321.76,321.13,321.39,4528.0
2021-07-20 11:30:00,321.48,321.95,321.18,321.95,20006.0,321.48,321.95,321.18,321.95,20006.0
2021-07-20 11:40:00,322.0,322.46,321.46,321.46,4569.0,322.0,322.46,321.46,321.46,4569.0
2021-07-20 11:50:00,321.72,322.24,321.72,322.24,3781.0,321.72,322.24,321.72,322.24,3781.0
2021-07-20 12:00:00,322.22,322.89,322.21,322.44,3136.0,322.22,322.89,322.21,322.44,3136.0
2021-07-20 12:10:00,322.04,323.12,322.03,322.86,11764.0,322.04,323.12,322.03,322.86,11764.0
2021-07-20 12:20:00,322.78,322.78,321.96,321.97,2145.0,322.78,322.78,321.96,321.97,2145.0
2021-07-20 12:30:00,322.21,322.82,322.2,322.82,2066.0,322.21,322.82,322.2,322.82,2066.0
2021-07-20 12:40:00,322.81,323.1,322.56,323.1,3616.0,322.81,323.1,322.56,323.1,3616.0
2021-07-20 12:50:00,323.12,323.53,322.72,323.27,4658.0,323.12,323.53,322.72,323.27,4658.0
2021-07-20 13:00:00,323.25,323.44,322.45,322.81,15949.0,323.25,323.44,322.45,322.81,15949.0
2021-07-20 13:10:00,322.7,323.95,322.68,323.82,3074.0,322.7,323.95,322.68,323.82,3074.0
2021-07-20 13:20:00,323.92,324.2,323.68,324.14,4635.0,323.92,324.2,323.68,324.14,4635.0
2021-07-20 13:30:00,324.04,324.69,323.62,324.63,4292.0,324.04,324.69,323.62,324.63,4292.0
2021-07-20 13:40:00,324.6,324.71,324.2,324.2,3807.0,324.6,324.71,324.2,324.2,3807.0
2021-07-20 13:50:00,324.09,324.37,324.0,324.06,6183.0,324.09,324.37,324.0,324.06,6183.0
2021-07-20 14:00:00,324.02,325.09,323.93,325.0,11078.0,324.02,325.09,323.93,325.0,11078.0
2021-07-20 14:10:00,325.09,325.33,324.93,324.94,5986.0,325.09,325.33,324.93,324.94,5986.0
2021-07-20 14:20:00,325.02,325.57,324.98,325.44,3500.0,325.02,325.57,324.98,325.44,3500.0
2021-07-20 14:30:00,325.68,325.72,325.15,325.16,5163.0,325.68,325.72,325.15,325.16,5163.0
2021-07-20 14:40:00,325.16,325.23,324.56,325.23,7615.0,325.16,325.23,324.56,325.23,7615.0
2021-07-20 14:50:00,325.66,325.66,325.1,325.1,8172.0,325.66,325.66,325.1,325.1,8172.0
2021-07-20 15:00:00,325.2,326.16,325.2,326.11,8204.0,325.2,326.16,325.2,326.11,8204.0
2021-07-20 15:10:00,326.12,326.88,326.11,326.24,23562.0,326.12,326.88,326.11,326.24,23562.0
2021-07-20 15:20:00,326.24,326.9,326.24,326.86,17244.0,326.24,326.9,326.24,326.86,17244.0
2021-07-20 15:30:00,326.81,327.1,325.26,325.4,13594.0,326.81,327.1,325.26,325.4,13594.0
2021-07-20 15:40:00,325.5,325.66,324.62,325.04,15957.0,325.5,325.66,324.62,325.04,15957.0
2021-07-20 15:50:00,324.7,324.87,323.33,324.61,86760.0,324.7,324.87,323.33,324.61,86760.0
2021-07-21 09:30:00,327.56,329.08,322.12,322.93,27785.0,327.56,329.08,322.12,322.93,27785.0
2021-07-21 09:40:00,322.59,322.69,320.37,320.37,15844.0,322.59,322.69,320.37,320.37,15844.0
2021-07-21 09:50:00,320.95,322.66,320.25,322.4,11291.0,320.95,322.66,320.25,322.4,11291.0
2021-07-21 10:00:00,322.22,322.56,321.25,321.3,9188.0,322.22,322.56,321.25,321.3,9188.0
2021-07-21 10:10:00,320.91,321.73,320.5,321.73,6308.0,320.91,321.73,320.5,321.73,6308.0
2021-07-21 10:20:00,321.43,322.36,320.6,321.75,6087.0,321.43,322.36,320.6,321.75,6087.0
2021-07-21 10:30:00,321.72,323.36,321.69,323.36,2986.0,321.72,323.36,321.69,323.36,2986.0
2021-07-21 10:40:00,323.12,323.2,322.14,322.44,6215.0,323.12,323.2,322.14,322.44,6215.0
2021-07-21 10:50:00,322.62,323.66,322.39,323.5,3256.0,322.62,323.66,322.39,323.5,3256.0
2021-07-21 11:00:00,323.74,324.45,323.74,324.09,5681.0,323.74,324.45,323.74,324.09,5681.0
2021-07-21 11:10:00,324.09,324.44,324.0,324.12,4110.0,324.09,324.44,324.0,324.12,4110.0
2021-07-21 11:20:00,324.11,324.17,323.5,324.07,12799.0,324.11,324.17,323.5,324.07,12799.0
2021-07-21 11:30:00,324.06,325.23,323.97,324.8,6269.0,324.06,325.23,323.97,324.8,6269.0
2021-07-21 11:40:00,324.66,324.8,324.45,324.65,4637.0,324.66,324.8,324.45,324.65,4637.0
2021-07-21 11:50:00,324.6,324.65,324.02,324.28,2437.0,324.6,324.65,324.02,324.28,2437.0
2021-07-21 12:00:00,324.26,324.59,324.15,324.39,4766.0,324.26,324.59,324.15,324.39,4766.0
2021-07-21 12:10:00,324.09,324.45,324.01,324.16,3259.0,324.09,324.45,324.01,324.16,3259.0
2021-07-21 12:20:00,324.02,324.16,323.68,324.04,2025.0,324.02,324.16,323.68,324.04,2025.0
2021-07-21 12:30:00,324.11,324.6,323.8,324.26,8105.0,324.11,324.6,323.8,324.26,8105.0
2021-07-21 12:40:00,324.2,324.2,323.78,323.84,2740.0,324.2,324.2,323.78,323.84,2740.0
2021-07-21 12:50:00,323.93,324.05,323.4,323.63,2184.0,323.93,324.05,323.4,323.63,2184.0
2021-07-21 13:00:00,323.63,323.81,323.52,323.81,2300.0,323.63,323.81,323.52,323.81,2300.0
2021-07-21 13:10:00,323.93,323.93,323.57,323.66,3508.0,323.93,323.93,323.57,323.66,3508.0
2021-07-21 13:20:00,323.9,324.2,323.8,323.99,2912.0,323.9,324.2,323.8,323.99,2912.0
2021-07-21 13:30:00,323.9,323.9,322.55,323.53,11408.0,323.9,323.9,322.55,323.53,11408.0
2021-07-21 13:40:00,323.42,323.92,323.42,323.53,2518.0,323.42,323.92,323.42,323.53,2518.0
2021-07-21 13:50:00,323.93,323.93,323.5,323.86,1487.0,323.93,323.93,323.5,323.86,1487.0
2021-07-21 14:00:00,324.12,324.28,323.68,323.68,2246.0,324.12,324.28,323.68,323.68,2246.0
2021-07-21 14:10:00,323.75,323.75,323.56,323.56,1556.0,323.75,323.75,323.56,323.56,1556.0
2021-07-21 14:20:00,323.71,324.0,323.7,324.0,1214.0,323.71,324.0,323.7,324.0,1214.0
2021-07-21 14:30:00,324.11,324.33,323.64,323.89,3126.0,324.11,324.33,323.64,323.89,3126.0
2021-07-21 14:40:00,323.94,323.97,323.75,323.85,1912.0,323.94,323.97,323.75,323.85,1912.0
2021-07-21 14:50:00,323.89,324.06,323.87,323.97,1242.0,323.89,324.06,323.87,323.97,1242.0
2021-07-21 15:00:00,324.34,324.34,323.96,324.15,2471.0,324.34,324.34,323.96,324.15,2471.0
2021-07-21 15:10:00,324.22,324.63,324.07,324.4,3176.0,324.22,324.63,324.07,324.4,3176.0
2021-07-21 15:20:00,324.46,324.46,323.95,324.09,1997.0,324.46,324.46,323.95,324.09,1997.0
2021-07-21 15:30:00,324.06,324.21,323.86,323.92,5122.0,324.06,324.21,323.86,323.92,5122.0
2021-07-21 15:40:00,323.99,324.23,323.89,323.9,13010.0,323.99,324.23,323.89,323.9,13010.0
2021-07-21 15:50:00,323.56,324.27,323.4,324.09,32366.0,323.56,324.27,323.4,324.09,32366.0
2021-07-22 09:30:00,325.21,326.91,324.03,326.91,7215.0,325.21,326.91,324.03,326.91,7215.0
2021-07-22 09:40:00,326.53,328.11,324.48,325.03,5223.0,326.53,328.11,324.48,325.03,5223.0
2021-07-22 09:50:00,324.78,325.4,324.77,325.28,4021.0,324.78,325.4,324.77,325.28,4021.0
2021-07-22 10:00:00,325.65,326.46,325.65,325.98,1660.0,325.65,326.46,325.65,325.98,1660.0
2021-07-22 10:10:00,325.94,326.11,324.85,325.37,3950.0,325.94,326.11,324.85,325.37,3950.0
2021-07-22 10:20:00,325.07,326.36,325.06,326.23,2275.0,325.07,326.36,325.06,326.23,2275.0
2021-07-22 10:30:00,326.55,326.73,326.47,326.63,1003.0,326.55,326.73,326.47,326.63,1003.0
2021-07-22 10:40:00,326.78,327.19,326.64,327.18,2300.0,326.78,327.19,326.64,327.18,2300.0
2021-07-22 10:50:00,327.41,327.53,327.06,327.16,3510.0,327.41,327.53,327.06,327.16,3510.0
2021-07-22 11:00:00,326.68,327.7,326.68,326.81,3618.0,326.68,327.7,326.68,326.81,3618.0
2021-07-22 11:10:00,326.69,326.69,325.63,326.1,5543.0,326.69,326.69,325.63,326.1,5543.0
2021-07-22 11:20:00,326.74,326.74,326.2,326.48,2400.0,326.74,326.74,326.2,326.48,2400.0
2021-07-22 11:30:00,326.6,326.98,326.6,326.98,1020.0,326.6,326.98,326.6,326.98,1020.0
2021-07-22 11:40:00,326.93,327.29,326.59,327.29,1000.0,326.93,327.29,326.59,327.29,1000.0
2021-07-22 11:50:00,327.31,327.51,326.88,327.5,2191.0,327.31,327.51,326.88,327.5,2191.0
2021-07-22 12:00:00,327.37,327.37,326.08,326.16,1200.0,327.37,327.37,326.08,326.16,1200.0
2021-07-22 12:10:00,326.14,326.7,326.07,326.59,1168.0,326.14,326.7,326.07,326.59,1168.0
2021-07-22 12:20:00,326.22,326.73,326.09,326.73,1366.0,326.22,326.73,326.09,326.73,1366.0
2021-07-22 12:30:00,326.65,327.03,326.65,326.82,1061.0,326.65,327.03,326.65,326.82,1061.0
2021-07-22 12:40:00,326.7,326.78,326.27,326.71,1200.0,326.7,326.78,326.27,326.71,1200.0
2021-07-22 12:50:00,326.63,326.8,326.5,326.73,2575.0,326.63,326.8,326.5,326.73,2575.0
2021-07-22 13:00:00,326.73,327.13,326.73,326.99,1141.0,326.73,327.13,326.73,326.99,1141.0
2021-07-22 13:10:00,327.04,327.64,326.92,327.52,6850.0,327.04,327.64,326.92,327.52,6850.0
2021-07-22 13:20:00,327.59,327.72,327.37,327.72,2651.0,327.59,327.72,327.37,327.72,2651.0
2021-07-22 13:30:00,327.56,327.99,327.56,327.66,2918.0,327.56,327.99,327.56,327.66,2918.0
2021-07-22 13:40:00,327.57,327.59,327.28,327.35,2395.0,327.57,327.59,327.28,327.35,2395.0
2021-07-22 13:50:00,327.35,327.63,327.24,327.63,2745.0,327.35,327.63,327.24,327.63,2745.0
2021-07-22 14:00:00,327.48,328.41,327.47,328.18,5535.0,327.48,328.41,327.47,328.18,5535.0
2021-07-22 14:10:00,328.17,328.35,327.98,328.34,3055.0,328.17,328.35,327.98,328.34,3055.0
2021-07-22 14:20:00,328.41,328.45,328.16,328.43,3373.0,328.41,328.45,328.16,328.43,3373.0
2021-07-22 14:30:00,328.35,328.69,328.34,328.61,4752.0,328.35,328.69,328.34,328.61,4752.0
2021-07-22 14:40:00,328.63,328.69,328.33,328.33,2702.0,328.63,328.69,328.33,328.33,2702.0
2021-07-22 14:50:00,328.28,329.0,328.26,328.87,4644.0,328.28,329.0,328.26,328.87,4644.0
2021-07-22 15:00:00,328.77,329.0,328.62,328.7,6476.0,328.77,329.0,328.62,328.7,6476.0
2021-07-22 15:10:00,328.8,328.99,328.64,328.64,3959.0,328.8,328.99,328.64,328.64,3959.0
2021-07-22 15:20:00,328.62,329.01,328.6,328.89,2990.0,328.62,329.01,328.6,328.89,2990.0
2021-07-22 15:30:00,328.83,328.89,328.28,328.53,6421.0,328.83,328.89,328.28,328.53,6421.0
2021-07-22 15:40:00,328.58,328.72,328.22,328.33,7299.0,328.58,328.72,328.22,328.33,7299.0
2021-07-22 15:50:00,328.37,328.37,327.85,327.86,29025.0,328.37,328.37,327.85,327.86,29025.0
2021-07-23 09:30:00,328.54,329.08,326.91,326.91,9559.0,328.54,329.08,326.91,326.91,9559.0
2021-07-23 09:40:00,327.54,330.0,327.44,329.37,6978.0,327.54,330.0,327.44,329.37,6978.0
2021-07-23 09:50:00,329.87,330.0,329.41,329.7,18583.0,329.87,330.0,329.41,329.7,18583.0
2021-07-23 10:00:00,329.7,331.18,329.39,329.93,12045.0,329.7,331.18,329.39,329.93,12045.0
2021-07-23 10:10:00,330.0,330.59,329.24,330.59,8256.0,330.0,330.59,329.24,330.59,8256.0
2021-07-23 10:20:00,330.75,330.85,329.92,330.1,5520.0,330.75,330.85,329.92,330.1,5520.0
2021-07-23 10:30:00,330.14,330.41,328.73,329.55,4494.0,330.14,330.41,328.73,329.55,4494.0
2021-07-23 10:40:00,329.22,329.22,328.08,328.42,14825.0,329.22,329.22,328.08,328.42,14825.0
2021-07-23 10:50:00,328.72,329.73,328.65,329.72,7553.0,328.72,329.73,328.65,329.72,7553.0
2021-07-23 11:00:00,329.77,330.64,329.74,330.63,3623.0,329.77,330.64,329.74,330.63,3623.0
2021-07-23 11:10:00,330.62,331.91,330.58,331.91,3472.0,330.62,331.91,330.58,331.91,3472.0
2021-07-23 11:20:00,331.81,332.24,331.76,331.87,8160.0,331.81,332.24,331.76,331.87,8160.0
2021-07-23 11:30:00,332.09,332.54,331.97,332.48,3116.0,332.09,332.54,331.97,332.48,3116.0
2021-07-23 11:40:00,332.43,332.66,332.23,332.55,5173.0,332.43,332.66,332.23,332.55,5173.0
2021-07-23 11:50:00,332.82,333.27,332.53,333.17,7532.0,332.82,333.27,332.53,333.17,7532.0
2021-07-23 12:00:00,333.1,333.1,332.6,332.87,3169.0,333.1,333.1,332.6,332.87,3169.0
2021-07-23 12:10:00,332.77,333.12,332.69,333.12,1306.0,332.77,333.12,332.69,333.12,1306.0
2021-07-23 12:20:00,332.93,333.12,332.77,332.88,2104.0,332.93,333.12,332.77,332.88,2104.0
2021-07-23 12:30:00,332.84,333.39,332.71,332.99,2545.0,332.84,333.39,332.71,332.99,2545.0
2021-07-23 12:40:00,333.31,333.48,333.15,333.46,2161.0,333.31,333.48,333.15,333.46,2161.0
2021-07-23 12:50:00,333.17,333.39,333.0,333.24,2363.0,333.17,333.39,333.0,333.24,2363.0
2021-07-23 13:00:00,333.19,333.35,333.09,333.2,1109.0,333.19,333.35,333.09,333.2,1109.0
2021-07-23 13:10:00,333.33,333.5,333.17,333.17,2600.0,333.33,333.5,333.17,333.17,2600.0
2021-07-23 13:20:00,333.17,333.25,332.79,332.82,6025.0,333.17,333.25,332.79,332.82,6025.0
2021-07-23 13:30:00,332.74,332.82,332.63,332.81,2354.0,332.74,332.82,332.63,332.81,2354.0
2021-07-23 13:40:00,332.66,332.68,332.45,332.47,1637.0,332.66,332.68,332.45,332.47,1637.0
2021-07-23 13:50:00,332.72,332.72,332.29,332.38,1221.0,332.72,332.72,332.29,332.38,1221.0
2021-07-23 14:00:00,332.4,332.4,332.0,332.31,3254.0,332.4,332.4,332.0,332.31,3254.0
2021-07-23 14:10:00,332.4,332.71,332.28,332.71,2220.0,332.4,332.71,332.28,332.71,2220.0
2021-07-23 14:20:00,332.6,332.97,332.58,332.82,2211.0,332.6,332.97,332.58,332.82,2211.0
2021-07-23 14:30:00,332.74,332.95,332.55,332.95,4409.0,332.74,332.95,332.55,332.95,4409.0
2021-07-23 14:40:00,332.8,333.01,332.44,332.61,6253.0,332.8,333.01,332.44,332.61,6253.0
2021-07-23 14:50:00,332.63,332.77,332.24,332.4,5623.0,332.63,332.77,332.24,332.4,5623.0
2021-07-23 15:00:00,332.32,333.04,331.9,333.03,15243.0,332.32,333.04,331.9,333.03,15243.0
2021-07-23 15:10:00,333.13,333.57,332.53,332.54,24196.0,333.13,333.57,332.53,332.54,24196.0
2021-07-23 15:20:00,332.5,332.78,332.36,332.7,2350.0,332.5,332.78,332.36,332.7,2350.0
2021-07-23 15:30:00,332.88,333.53,332.88,333.17,20482.0,332.88,333.53,332.88,333.17,20482.0
2021-07-23 15:40:00,333.2,333.35,332.88,332.99,3792.0,333.2,333.35,332.88,332.99,3792.0
2021-07-23 15:50:00,333.19,333.3,332.58,333.04,30028.0,333.19,333.3,332.58,333.04,30028.0
2021-07-26 09:30:00,334.1,334.1,329.27,329.56,22088.0,334.1,334.1,329.27,329.56,22088.0
2021-07-26 09:40:00,329.56,330.31,327.83,329.71,16990.0,329.56,330.31,327.83,329.71,16990.0
2021-07-26 09:50:00,329.5,330.6,329.45,330.13,6856.0,329.5,330.6,329.45,330.13,6856.0
2021-07-26 10:00:00,330.13,330.56,329.57,330.02,10881.0,330.13,330.56,329.57,330.02,10881.0
2021-07-26 10:10:00,329.92,329.92,329.07,329.41,3931.0,329.92,329.92,329.07,329.41,3931.0
2021-07-26 10:20:00,329.51,329.51,328.22,328.27,3622.0,329.51,329.51,328.22,328.27,3622.0
2021-07-26 10:30:00,328.46,329.29,328.45,329.19,2427.0,328.46,329.29,328.45,329.19,2427.0
2021-07-26 10:40:00,329.53,329.53,327.94,327.94,3133.0,329.53,329.53,327.94,327.94,3133.0
2021-07-26 10:50:00,328.08,328.92,327.62,328.49,5277.0,328.08,328.92,327.62,328.49,5277.0
2021-07-26 11:00:00,328.45,328.77,327.83,328.08,4231.0,328.45,328.77,327.83,328.08,4231.0
2021-07-26 11:10:00,327.87,329.25,327.87,329.25,2807.0,327.87,329.25,327.87,329.25,2807.0
2021-07-26 11:20:00,329.37,329.42,328.94,329.07,3980.0,329.37,329.42,328.94,329.07,3980.0
2021-07-26 11:30:00,329.55,329.55,329.02,329.02,2260.0,329.55,329.55,329.02,329.02,2260.0
2021-07-26 11:40:00,329.1,329.1,328.22,328.94,3300.0,329.1,329.1,328.22,328.94,3300.0
2021-07-26 11:50:00,329.13,329.5,328.99,329.5,1200.0,329.13,329.5,328.99,329.5,1200.0
2021-07-26 12:00:00,329.63,329.87,329.24,329.87,1880.0,329.63,329.87,329.24,329.87,1880.0
2021-07-26 12:10:00,329.65,329.68,329.27,329.52,1538.0,329.65,329.68,329.27,329.52,1538.0
2021-07-26 12:20:00,329.59,329.89,329.47,329.47,1009.0,329.59,329.89,329.47,329.47,1009.0
2021-07-26 12:30:00,329.22,329.26,328.33,328.4,1788.0,329.22,329.26,328.33,328.4,1788.0
2021-07-26 12:40:00,328.4,328.4,327.77,327.77,1140.0,328.4,328.4,327.77,327.77,1140.0
2021-07-26 12:50:00,327.97,328.53,327.97,328.53,1124.0,327.97,328.53,327.97,328.53,1124.0
2021-07-26 13:00:00,328.66,328.66,328.22,328.22,2132.0,328.66,328.66,328.22,328.22,2132.0
2021-07-26 13:10:00,328.21,328.94,328.21,328.94,600.0,328.21,328.94,328.21,328.94,600.0
2021-07-26 13:20:00,328.82,329.22,328.82,329.22,1409.0,328.82,329.22,328.82,329.22,1409.0
2021-07-26 13:30:00,329.33,329.36,328.81,329.01,2306.0,329.33,329.36,328.81,329.01,2306.0
2021-07-26 13:40:00,329.14,329.36,329.07,329.22,1715.0,329.14,329.36,329.07,329.22,1715.0
2021-07-26 13:50:00,329.09,329.39,328.98,329.04,1790.0,329.09,329.39,328.98,329.04,1790.0
2021-07-26 14:00:00,328.98,328.98,328.25,328.66,880.0,328.98,328.98,328.25,328.66,880.0
2021-07-26 14:10:00,328.79,328.79,328.37,328.57,2224.0,328.79,328.79,328.37,328.57,2224.0
2021-07-26 14:20:00,328.4,328.71,328.4,328.71,692.0,328.4,328.71,328.4,328.71,692.0
2021-07-26 14:30:00,328.95,328.97,328.73,328.94,3497.0,328.95,328.97,328.73,328.94,3497.0
2021-07-26 14:40:00,328.96,329.06,328.76,328.78,720.0,328.96,329.06,328.76,328.78,720.0
2021-07-26 14:50:00,328.7,328.9,328.53,328.53,1800.0,328.7,328.9,328.53,328.53,1800.0
2021-07-26 15:00:00,328.42,328.59,328.37,328.46,1700.0,328.42,328.59,328.37,328.46,1700.0
2021-07-26 15:10:00,328.33,328.38,327.9,327.9,1716.0,328.33,328.38,327.9,327.9,1716.0
2021-07-26 15:20:00,328.08,328.39,327.92,328.0,5995.0,328.08,328.39,327.92,328.0,5995.0
2021-07-26 15:30:00,328.02,328.09,327.65,327.85,6711.0,328.02,328.09,327.65,327.85,6711.0
2021-07-26 15:40:00,327.75,327.96,327.44,327.5,5773.0,327.75,327.96,327.44,327.5,5773.0
2021-07-26 15:50:00,327.64,328.48,327.62,328.47,23545.0,327.64,328.48,327.62,328.47,23545.0
2021-07-27 09:30:00,327.36,328.61,326.21,328.12,8246.0,327.36,328.61,326.21,328.12,8246.0
2021-07-27 09:40:00,327.8,327.83,326.02,326.78,3131.0,327.8,327.83,326.02,326.78,3131.0
2021-07-27 09:50:00,326.75,328.42,326.73,326.91,4404.0,326.75,328.42,326.73,326.91,4404.0
2021-07-27 10:00:00,326.95,327.5,325.23,325.46,12228.0,326.95,327.5,325.23,325.46,12228.0
2021-07-27 10:10:00,325.71,326.5,324.31,325.21,12970.0,325.71,326.5,324.31,325.21,12970.0
2021-07-27 10:20:00,325.21,325.79,324.23,325.49,4282.0,325.21,325.79,324.23,325.49,4282.0
2021-07-27 10:30:00,325.29,325.47,323.31,323.55,4653.0,325.29,325.47,323.31,323.55,4653.0
2021-07-27 10:40:00,323.86,323.94,322.8,323.71,9981.0,323.86,323.94,322.8,323.71,9981.0
2021-07-27 10:50:00,323.76,324.12,323.07,323.69,6315.0,323.76,324.12,323.07,323.69,6315.0
2021-07-27 11:00:00,323.4,324.08,323.29,323.95,3588.0,323.4,324.08,323.29,323.95,3588.0
2021-07-27 11:10:00,323.95,323.98,322.54,322.59,3964.0,323.95,323.98,322.54,322.59,3964.0
2021-07-27 11:20:00,322.86,323.06,322.44,323.02,2765.0,322.86,323.06,322.44,323.02,2765.0
2021-07-27 11:30:00,323.17,323.18,322.25,323.08,5682.0,323.17,323.18,322.25,323.08,5682.0
2021-07-27 11:40:00,322.97,324.12,322.44,323.64,7929.0,322.97,324.12,322.44,323.64,7929.0
2021-07-27 11:50:00,323.8,324.83,323.63,324.73,3481.0,323.8,324.83,323.63,324.73,3481.0
2021-07-27 12:00:00,324.39,324.64,323.3,324.26,5378.0,324.39,324.64,323.3,324.26,5378.0
2021-07-27 12:10:00,324.09,324.87,324.03,324.61,2754.0,324.09,324.87,324.03,324.61,2754.0
2021-07-27 12:20:00,324.63,325.24,324.5,325.06,2355.0,324.63,325.24,324.5,325.06,2355.0
2021-07-27 12:30:00,325.27,325.27,324.3,324.91,18800.0,325.27,325.27,324.3,324.91,18800.0
2021-07-27 12:40:00,325.11,325.82,325.1,325.37,3085.0,325.11,325.82,325.1,325.37,3085.0
2021-07-27 12:50:00,325.78,325.78,324.52,324.66,2277.0,325.78,325.78,324.52,324.66,2277.0
2021-07-27 13:00:00,324.95,325.09,324.56,324.69,3400.0,324.95,325.09,324.56,324.69,3400.0
2021-07-27 13:10:00,325.05,325.05,323.42,323.57,15623.0,325.05,325.05,323.42,323.57,15623.0
2021-07-27 13:20:00,323.77,323.77,322.99,323.52,1106.0,323.77,323.77,322.99,323.52,1106.0
2021-07-27 13:30:00,323.25,323.88,323.04,323.82,1320.0,323.25,323.88,323.04,323.82,1320.0
2021-07-27 13:40:00,324.16,324.28,323.98,324.14,1101.0,324.16,324.28,323.98,324.14,1101.0
2021-07-27 13:50:00,323.68,324.11,323.68,323.9,1511.0,323.68,324.11,323.68,323.9,1511.0
2021-07-27 14:00:00,324.42,324.91,324.0,324.91,1500.0,324.42,324.91,324.0,324.91,1500.0
2021-07-27 14:10:00,324.56,325.49,324.44,325.49,1612.0,324.56,325.49,324.44,325.49,1612.0
2021-07-27 14:20:00,325.55,325.62,325.21,325.45,1200.0,325.55,325.62,325.21,325.45,1200.0
2021-07-27 14:30:00,325.74,326.14,325.7,325.7,300.0,325.74,326.14,325.7,325.7,300.0
2021-07-27 14:40:00,325.63,326.44,325.32,326.44,2950.0,325.63,326.44,325.32,326.44,2950.0
2021-07-27 14:50:00,326.32,326.63,326.07,326.21,2229.0,326.32,326.63,326.07,326.21,2229.0
2021-07-27 15:00:00,326.74,326.82,326.23,326.44,1802.0,326.74,326.82,326.23,326.44,1802.0
2021-07-27 15:10:00,326.19,326.33,325.89,326.28,885.0,326.19,326.33,325.89,326.28,885.0
2021-07-27 15:20:00,326.17,326.47,326.17,326.3,1605.0,326.17,326.47,326.17,326.3,1605.0
2021-07-27 15:30:00,326.41,326.7,326.13,326.13,3345.0,326.41,326.7,326.13,326.13,3345.0
2021-07-27 15:40:00,325.84,326.42,325.84,326.3,3950.0,325.84,326.42,325.84,326.3,3950.0
2021-07-27 15:50:00,326.32,327.01,325.95,326.74,23079.0,326.32,327.01,325.95,326.74,23079.0
2021-07-28 09:30:00,326.5,327.92,326.5,327.26,9810.0,326.5,327.92,326.5,327.26,9810.0
2021-07-28 09:40:00,327.73,328.54,327.42,328.31,4036.0,327.73,328.54,327.42,328.31,4036.0
2021-07-28 09:50:00,328.91,330.35,327.83,329.68,5761.0,328.91,330.35,327.83,329.68,5761.0
2021-07-28 10:00:00,329.86,330.57,329.79,330.57,3841.0,329.86,330.57,329.79,330.57,3841.0
2021-07-28 10:10:00,330.61,332.15,330.43,332.15,5025.0,330.61,332.15,330.43,332.15,5025.0
2021-07-28 10:20:00,332.5,332.5,331.23,332.0,5069.0,332.5,332.5,331.23,332.0,5069.0
2021-07-28 10:30:00,331.56,332.14,330.83,331.2,3993.0,331.56,332.14,330.83,331.2,3993.0
2021-07-28 10:40:00,330.99,331.11,329.53,331.0,23442.0,330.99,331.11,329.53,331.0,23442.0
2021-07-28 10:50:00,331.19,332.24,331.1,331.45,5542.0,331.19,332.24,331.1,331.45,5542.0
2021-07-28 11:00:00,331.19,332.26,331.19,331.96,5162.0,331.19,332.26,331.19,331.96,5162.0
2021-07-28 11:10:00,331.94,332.24,331.62,331.87,1351.0,331.94,332.24,331.62,331.87,1351.0
2021-07-28 11:20:00,331.78,332.14,331.52,332.0,3046.0,331.78,332.14,331.52,332.0,3046.0
2021-07-28 11:30:00,332.0,332.0,331.44,331.5,3218.0,332.0,332.0,331.44,331.5,3218.0
2021-07-28 11:40:00,331.27,331.72,330.85,330.89,3606.0,331.27,331.72,330.85,330.89,3606.0
2021-07-28 11:50:00,331.01,331.44,330.72,331.44,1600.0,331.01,331.44,330.72,331.44,1600.0
2021-07-28 12:00:00,331.27,332.6,331.26,332.52,5880.0,331.27,332.6,331.26,332.52,5880.0
2021-07-28 12:10:00,332.44,332.44,332.0,332.16,1659.0,332.44,332.44,332.0,332.16,1659.0
2021-07-28 12:20:00,331.97,332.46,331.92,332.38,1335.0,331.97,332.46,331.92,332.38,1335.0
2021-07-28 12:30:00,332.47,332.87,332.34,332.61,4009.0,332.47,332.87,332.34,332.61,4009.0
2021-07-28 12:40:00,332.61,332.64,332.14,332.27,1670.0,332.61,332.64,332.14,332.27,1670.0
2021-07-28 12:50:00,332.38,332.88,332.29,332.88,2100.0,332.38,332.88,332.29,332.88,2100.0
2021-07-28 13:00:00,332.88,333.58,332.62,332.62,5792.0,332.88,333.58,332.62,332.62,5792.0
2021-07-28 13:10:00,332.86,333.02,332.14,332.14,8367.0,332.86,333.02,332.14,332.14,8367.0
2021-07-28 13:20:00,332.24,332.52,332.0,332.34,5521.0,332.24,332.52,332.0,332.34,5521.0
2021-07-28 13:30:00,332.41,332.41,331.76,331.79,3382.0,332.41,332.41,331.76,331.79,3382.0
2021-07-28 13:40:00,331.68,332.03,331.68,331.9,2600.0,331.68,332.03,331.68,331.9,2600.0
2021-07-28 13:50:00,331.93,332.14,331.73,331.97,2242.0,331.93,332.14,331.73,331.97,2242.0
2021-07-28 14:00:00,331.75,332.7,331.29,331.79,3539.0,331.75,332.7,331.29,331.79,3539.0
2021-07-28 14:10:00,332.66,332.66,331.99,332.26,3400.0,332.66,332.66,331.99,332.26,3400.0
2021-07-28 14:20:00,331.86,332.33,331.75,332.24,1968.0,331.86,332.33,331.75,332.24,1968.0
2021-07-28 14:30:00,332.16,332.16,331.28,332.09,3139.0,332.16,332.16,331.28,332.09,3139.0
2021-07-28 14:40:00,332.23,333.09,331.81,332.99,6457.0,332.23,333.09,331.81,332.99,6457.0
2021-07-28 14:50:00,333.1,333.3,332.18,332.49,3300.0,333.1,333.3,332.18,332.49,3300.0
2021-07-28 15:00:00,332.62,332.62,332.29,332.55,2990.0,332.62,332.62,332.29,332.55,2990.0
2021-07-28 15:10:00,332.74,333.46,332.56,333.29,6801.0,332.74,333.46,332.56,333.29,6801.0
2021-07-28 15:20:00,333.18,333.19,332.91,332.99,2529.0,333.18,333.19,332.91,332.99,2529.0
2021-07-28 15:30:00,333.28,333.31,332.92,333.19,5913.0,333.28,333.31,332.92,333.19,5913.0
2021-07-28 15:40:00,333.19,333.6,333.0,333.11,10785.0,333.19,333.6,333.0,333.11,10785.0
2021-07-28 15:50:00,333.32,333.53,332.09,332.09,39278.0,333.32,333.53,332.09,332.09,39278.0
2021-07-29 09:30:00,330.67,332.95,329.31,332.77,9844.0,330.67,332.95,329.31,332.77,9844.0
2021-07-29 09:40:00,333.52,333.52,332.8,333.19,1433.0,333.52,333.52,332.8,333.19,1433.0
2021-07-29 09:50:00,333.05,335.0,333.04,334.03,5480.0,333.05,335.0,333.04,334.03,5480.0
2021-07-29 10:00:00,333.23,334.4,332.66,332.74,1607.0,333.23,334.4,332.66,332.74,1607.0
2021-07-29 10:10:00,332.48,333.05,332.15,332.8,3291.0,332.48,333.05,332.15,332.8,3291.0
2021-07-29 10:20:00,332.59,334.09,332.59,333.78,2219.0,332.59,334.09,332.59,333.78,2219.0
2021-07-29 10:30:00,333.65,333.75,333.21,333.31,2002.0,333.65,333.75,333.21,333.31,2002.0
2021-07-29 10:40:00,333.52,333.79,332.51,332.99,1800.0,333.52,333.79,332.51,332.99,1800.0
2021-07-29 10:50:00,333.1,333.93,332.7,332.7,5169.0,333.1,333.93,332.7,332.7,5169.0
2021-07-29 11:00:00,332.62,332.96,332.53,332.53,4405.0,332.62,332.96,332.53,332.53,4405.0
2021-07-29 11:10:00,332.44,332.62,332.0,332.3,1619.0,332.44,332.62,332.0,332.3,1619.0
2021-07-29 11:20:00,332.39,332.8,332.26,332.53,3291.0,332.39,332.8,332.26,332.53,3291.0
2021-07-29 11:30:00,332.49,332.49,331.91,332.37,1977.0,332.49,332.49,331.91,332.37,1977.0
2021-07-29 11:40:00,332.41,332.8,332.35,332.8,1816.0,332.41,332.8,332.35,332.8,1816.0
2021-07-29 11:50:00,332.86,333.0,331.66,331.67,2666.0,332.86,333.0,331.66,331.67,2666.0
2021-07-29 12:00:00,331.68,331.77,331.2,331.73,5275.0,331.68,331.77,331.2,331.73,5275.0
2021-07-29 12:10:00,331.77,331.81,331.29,331.76,2294.0,331.77,331.81,331.29,331.76,2294.0
2021-07-29 12:20:00,331.45,331.63,330.88,330.88,2866.0,331.45,331.63,330.88,330.88,2866.0
2021-07-29 12:30:00,330.81,331.39,330.76,331.39,5100.0,330.81,331.39,330.76,331.39,5100.0
2021-07-29 12:40:00,331.33,331.51,331.16,331.33,1600.0,331.33,331.51,331.16,331.33,1600.0
2021-07-29 12:50:00,331.42,332.38,331.42,332.38,1600.0,331.42,332.38,331.42,332.38,1600.0
2021-07-29 13:00:00,332.38,332.97,332.22,332.43,1639.0,332.38,332.97,332.22,332.43,1639.0
2021-07-29 13:10:00,332.82,332.82,332.35,332.62,720.0,332.82,332.82,332.35,332.62,720.0
2021-07-29 13:20:00,332.23,332.83,331.94,332.61,1007.0,332.23,332.83,331.94,332.61,1007.0
2021-07-29 13:30:00,332.5,332.93,332.5,332.7,1330.0,332.5,332.93,332.5,332.7,1330.0
2021-07-29 13:40:00,332.33,333.0,332.21,333.0,1658.0,332.33,333.0,332.21,333.0,1658.0
2021-07-29 13:50:00,333.05,333.29,332.67,332.67,2821.0,333.05,333.29,332.67,332.67,2821.0
2021-07-29 14:00:00,332.21,332.96,332.21,332.81,1400.0,332.21,332.96,332.21,332.81,1400.0
2021-07-29 14:10:00,332.71,332.81,332.24,332.24,2100.0,332.71,332.81,332.24,332.24,2100.0
2021-07-29 14:20:00,332.15,332.36,331.84,332.34,2973.0,332.15,332.36,331.84,332.34,2973.0
2021-07-29 14:30:00,332.47,332.47,331.7,331.72,1181.0,332.47,332.47,331.7,331.72,1181.0
2021-07-29 14:40:00,331.78,332.37,331.77,332.23,1915.0,331.78,332.37,331.77,332.23,1915.0
2021-07-29 14:50:00,332.43,332.55,332.22,332.34,1393.0,332.43,332.55,332.22,332.34,1393.0
2021-07-29 15:00:00,332.16,332.56,332.06,332.56,2598.0,332.16,332.56,332.06,332.56,2598.0
2021-07-29 15:10:00,332.63,332.63,332.13,332.36,2116.0,332.63,332.63,332.13,332.36,2116.0
2021-07-29 15:20:00,332.41,332.86,332.21,332.71,6801.0,332.41,332.86,332.21,332.71,6801.0
2021-07-29 15:30:00,332.57,333.12,332.29,333.12,2574.0,332.57,333.12,332.29,333.12,2574.0
2021-07-29 15:40:00,332.98,333.4,332.91,333.11,5712.0,332.98,333.4,332.91,333.11,5712.0
2021-07-29 15:50:00,332.8,333.44,332.6,332.61,23776.0,332.8,333.44,332.6,332.61,23776.0
2021-07-30 09:30:00,327.5,331.95,326.95,331.95,18687.0,327.5,331.95,326.95,331.95,18687.0
2021-07-30 09:40:00,331.88,332.27,331.31,331.66,2150.0,331.88,332.27,331.31,331.66,2150.0
2021-07-30 09:50:00,331.27,333.35,331.27,332.78,3048.0,331.27,333.35,331.27,332.78,3048.0
2021-07-30 10:00:00,331.46,334.0,331.45,333.96,3132.0,331.46,334.0,331.45,333.96,3132.0
2021-07-30 10:10:00,333.94,333.94,332.68,332.68,2994.0,333.94,333.94,332.68,332.68,2994.0
2021-07-30 10:20:00,332.67,334.0,332.67,333.39,4620.0,332.67,334.0,332.67,333.39,4620.0
2021-07-30 10:30:00,333.38,333.43,332.65,332.92,2973.0,333.38,333.43,332.65,332.92,2973.0
2021-07-30 10:40:00,333.44,333.77,333.29,333.46,2002.0,333.44,333.77,333.29,333.46,2002.0
2021-07-30 10:50:00,333.62,333.63,332.44,332.88,6307.0,333.62,333.63,332.44,332.88,6307.0
2021-07-30 11:00:00,332.66,333.61,332.41,333.5,4577.0,332.66,333.61,332.41,333.5,4577.0
2021-07-30 11:10:00,333.82,333.83,332.56,333.01,3717.0,333.82,333.83,332.56,333.01,3717.0
2021-07-30 11:20:00,332.64,333.2,332.64,333.19,2783.0,332.64,333.2,332.64,333.19,2783.0
2021-07-30 11:30:00,333.34,333.49,332.96,333.49,4084.0,333.34,333.49,332.96,333.49,4084.0
2021-07-30 11:40:00,333.54,333.81,333.33,333.69,3268.0,333.54,333.81,333.33,333.69,3268.0
2021-07-30 11:50:00,333.69,333.76,333.41,333.69,2700.0,333.69,333.76,333.41,333.69,2700.0
2021-07-30 12:00:00,333.66,334.34,333.62,333.62,4003.0,333.66,334.34,333.62,333.62,4003.0
2021-07-30 12:10:00,333.5,333.65,333.39,333.47,3175.0,333.5,333.65,333.39,333.47,3175.0
2021-07-30 12:20:00,333.47,333.58,333.05,333.19,2881.0,333.47,333.58,333.05,333.19,2881.0
2021-07-30 12:30:00,333.07,333.78,333.07,333.37,4280.0,333.07,333.78,333.07,333.37,4280.0
2021-07-30 12:40:00,333.5,333.63,333.32,333.53,1808.0,333.5,333.63,333.32,333.53,1808.0
2021-07-30 12:50:00,333.59,333.69,333.44,333.47,800.0,333.59,333.69,333.44,333.47,800.0
2021-07-30 13:00:00,333.23,333.4,333.22,333.4,2127.0,333.23,333.4,333.22,333.4,2127.0
2021-07-30 13:10:00,333.3,333.38,332.83,332.83,2770.0,333.3,333.38,332.83,332.83,2770.0
2021-07-30 13:20:00,332.71,333.25,332.71,333.18,2468.0,332.71,333.25,332.71,333.18,2468.0
2021-07-30 13:30:00,333.32,333.94,333.15,333.64,2301.0,333.32,333.94,333.15,333.64,2301.0
2021-07-30 13:40:00,333.74,333.74,333.3,333.46,1678.0,333.74,333.74,333.3,333.46,1678.0
2021-07-30 13:50:00,333.31,333.67,333.3,333.44,1900.0,333.31,333.67,333.3,333.44,1900.0
2021-07-30 14:00:00,333.37,333.37,332.71,332.91,6143.0,333.37,333.37,332.71,332.91,6143.0
2021-07-30 14:10:00,332.78,333.06,332.74,332.95,2578.0,332.78,333.06,332.74,332.95,2578.0
2021-07-30 14:20:00,332.74,332.81,332.4,332.81,3797.0,332.74,332.81,332.4,332.81,3797.0
2021-07-30 14:30:00,332.6,333.0,332.11,332.12,4632.0,332.6,333.0,332.11,332.12,4632.0
2021-07-30 14:40:00,332.3,332.61,332.26,332.35,4177.0,332.3,332.61,332.26,332.35,4177.0
2021-07-30 14:50:00,332.56,332.56,332.18,332.2,1461.0,332.56,332.56,332.18,332.2,1461.0
2021-07-30 15:00:00,332.23,332.86,332.22,332.86,4144.0,332.23,332.86,332.22,332.86,4144.0
2021-07-30 15:10:00,332.8,332.8,332.49,332.49,1250.0,332.8,332.8,332.49,332.49,1250.0
2021-07-30 15:20:00,332.54,332.99,332.46,332.88,5060.0,332.54,332.99,332.46,332.88,5060.0
2021-07-30 15:30:00,332.94,334.1,332.88,333.52,10770.0,332.94,334.1,332.88,333.52,10770.0
2021-07-30 15:40:00,333.49,333.85,333.38,333.7,7653.0,333.49,333.85,333.38,333.7,7653.0
2021-07-30 15:50:00,333.52,333.56,332.63,332.64,29846.0,333.52,333.56,332.63,332.64,29846.0
2021-08-02 09:30:00,333.73,334.75,328.15,331.44,15636.0,333.73,334.75,328.15,331.44,15636.0
2021-08-02 09:40:00,329.85,330.15,328.0,329.03,10870.0,329.85,330.15,328.0,329.03,10870.0
2021-08-02 09:50:00,328.87,329.68,328.2,329.68,12334.0,328.87,329.68,328.2,329.68,12334.0
2021-08-02 10:00:00,330.0,330.8,329.65,330.14,3171.0,330.0,330.8,329.65,330.14,3171.0
2021-08-02 10:10:00,330.94,331.63,330.94,331.07,3323.0,330.94,331.63,330.94,331.07,3323.0
2021-08-02 10:20:00,331.27,331.99,331.27,331.99,2276.0,331.27,331.99,331.27,331.99,2276.0
2021-08-02 10:30:00,331.88,332.91,331.87,332.72,5354.0,331.88,332.91,331.87,332.72,5354.0
2021-08-02 10:40:00,332.51,333.64,332.51,333.35,1318.0,332.51,333.64,332.51,333.35,1318.0
2021-08-02 10:50:00,333.37,333.69,333.22,333.53,4165.0,333.37,333.69,333.22,333.53,4165.0
2021-08-02 11:00:00,333.3,333.81,333.03,333.49,3832.0,333.3,333.81,333.03,333.49,3832.0
2021-08-02 11:10:00,333.92,334.39,333.92,334.0,5201.0,333.92,334.39,333.92,334.0,5201.0
2021-08-02 11:20:00,334.29,334.45,333.71,333.71,820.0,334.29,334.45,333.71,333.71,820.0
2021-08-02 11:30:00,334.21,334.21,332.95,333.62,4958.0,334.21,334.21,332.95,333.62,4958.0
2021-08-02 11:40:00,334.11,334.49,333.89,334.02,1697.0,334.11,334.49,333.89,334.02,1697.0
2021-08-02 11:50:00,334.2,334.35,333.12,333.61,3888.0,334.2,334.35,333.12,333.61,3888.0
2021-08-02 12:00:00,333.32,333.33,331.97,331.97,3658.0,333.32,333.33,331.97,331.97,3658.0
2021-08-02 12:10:00,332.24,332.9,332.1,332.9,3017.0,332.24,332.9,332.1,332.9,3017.0
2021-08-02 12:20:00,332.72,333.0,332.28,332.9,2614.0,332.72,333.0,332.28,332.9,2614.0
2021-08-02 12:30:00,332.88,333.33,332.86,333.33,1901.0,332.88,333.33,332.86,333.33,1901.0
2021-08-02 12:40:00,333.24,333.6,333.19,333.26,2872.0,333.24,333.6,333.19,333.26,2872.0
2021-08-02 12:50:00,333.3,333.64,333.02,333.28,2251.0,333.3,333.64,333.02,333.28,2251.0
2021-08-02 13:00:00,333.28,333.6,333.04,333.35,4493.0,333.28,333.6,333.04,333.35,4493.0
2021-08-02 13:10:00,333.28,333.84,333.28,333.84,1428.0,333.28,333.84,333.28,333.84,1428.0
2021-08-02 13:20:00,333.71,333.81,333.27,333.73,2156.0,333.71,333.81,333.27,333.73,2156.0
2021-08-02 13:30:00,333.43,333.86,333.34,333.8,1756.0,333.43,333.86,333.34,333.8,1756.0
2021-08-02 13:40:00,333.74,333.88,333.43,333.6,2069.0,333.74,333.88,333.43,333.6,2069.0
2021-08-02 13:50:00,333.59,334.0,333.56,333.83,2476.0,333.59,334.0,333.56,333.83,2476.0
2021-08-02 14:00:00,333.96,334.16,333.76,333.83,2318.0,333.96,334.16,333.76,333.83,2318.0
2021-08-02 14:10:00,333.65,333.8,333.61,333.66,1249.0,333.65,333.8,333.61,333.66,1249.0
2021-08-02 14:20:00,333.64,333.64,333.35,333.46,1740.0,333.64,333.64,333.35,333.46,1740.0
2021-08-02 14:30:00,333.5,333.66,333.27,333.27,2522.0,333.5,333.66,333.27,333.27,2522.0
2021-08-02 14:40:00,333.27,333.27,332.93,333.17,2189.0,333.27,333.27,332.93,333.17,2189.0
2021-08-02 14:50:00,333.18,333.41,333.13,333.13,3303.0,333.18,333.41,333.13,333.13,3303.0
2021-08-02 15:00:00,333.37,333.55,333.14,333.38,5277.0,333.37,333.55,333.14,333.38,5277.0
2021-08-02 15:10:00,333.45,333.55,333.1,333.27,5409.0,333.45,333.55,333.1,333.27,5409.0
2021-08-02 15:20:00,333.04,333.25,332.68,332.78,3613.0,333.04,333.25,332.68,332.78,3613.0
2021-08-02 15:30:00,332.78,333.51,332.57,333.24,7967.0,332.78,333.51,332.57,333.24,7967.0
2021-08-02 15:40:00,333.11,333.22,332.88,333.04,5795.0,333.11,333.22,332.88,333.04,5795.0
2021-08-02 15:50:00,332.83,333.28,332.68,332.71,40601.0,332.83,333.28,332.68,332.71,40601.0
2021-08-03 09:30:00,334.16,336.0,332.37,336.0,9279.0,334.16,336.0,332.37,336.0,9279.0
2021-08-03 09:40:00,336.44,337.65,335.34,337.62,6946.0,336.44,337.65,335.34,337.62,6946.0
2021-08-03 09:50:00,337.35,337.62,336.47,336.61,6632.0,337.35,337.62,336.47,336.61,6632.0
2021-08-03 10:00:00,336.42,336.42,333.71,334.1,4586.0,336.42,336.42,333.71,334.1,4586.0
2021-08-03 10:10:00,334.48,334.48,333.57,334.04,2945.0,334.48,334.48,333.57,334.04,2945.0
2021-08-03 10:20:00,334.31,335.99,334.31,335.74,4166.0,334.31,335.99,334.31,335.74,4166.0
2021-08-03 10:30:00,335.6,335.69,333.74,334.04,10723.0,335.6,335.69,333.74,334.04,10723.0
2021-08-03 10:40:00,334.18,334.52,333.29,334.25,4252.0,334.18,334.52,333.29,334.25,4252.0
2021-08-03 10:50:00,334.68,334.92,334.25,334.67,3400.0,334.68,334.92,334.25,334.67,3400.0
2021-08-03 11:00:00,334.7,334.97,334.34,334.72,4871.0,334.7,334.97,334.34,334.72,4871.0
2021-08-03 11:10:00,334.77,334.93,334.1,334.1,2228.0,334.77,334.93,334.1,334.1,2228.0
2021-08-03 11:20:00,334.07,334.61,333.64,334.23,3383.0,334.07,334.61,333.64,334.23,3383.0
2021-08-03 11:30:00,334.14,334.96,334.06,334.51,1829.0,334.14,334.96,334.06,334.51,1829.0
2021-08-03 11:40:00,334.38,336.15,334.37,336.09,3162.0,334.38,336.15,334.37,336.09,3162.0
2021-08-03 11:50:00,336.37,336.63,336.07,336.39,4400.0,336.37,336.63,336.07,336.39,4400.0
2021-08-03 12:00:00,336.66,336.93,336.39,336.54,4320.0,336.66,336.93,336.39,336.54,4320.0
2021-08-03 12:10:00,336.66,336.93,336.49,336.68,1923.0,336.66,336.93,336.49,336.68,1923.0
2021-08-03 12:20:00,336.44,336.7,335.71,335.82,2542.0,336.44,336.7,335.71,335.82,2542.0
2021-08-03 12:30:00,335.82,336.34,335.82,336.13,2100.0,335.82,336.34,335.82,336.13,2100.0
2021-08-03 12:40:00,336.02,336.04,335.6,335.77,3320.0,336.02,336.04,335.6,335.77,3320.0
2021-08-03 12:50:00,335.89,335.94,335.63,335.91,1600.0,335.89,335.94,335.63,335.91,1600.0
2021-08-03 13:00:00,336.0,336.28,335.99,336.28,1396.0,336.0,336.28,335.99,336.28,1396.0
2021-08-03 13:10:00,336.15,336.15,335.71,335.75,3303.0,336.15,336.15,335.71,335.75,3303.0
2021-08-03 13:20:00,335.72,336.35,335.56,336.3,3655.0,335.72,336.35,335.56,336.3,3655.0
2021-08-03 13:30:00,336.49,337.29,336.48,337.29,3901.0,336.49,337.29,336.48,337.29,3901.0
2021-08-03 13:40:00,336.93,337.31,336.78,336.87,1848.0,336.93,337.31,336.78,336.87,1848.0
2021-08-03 13:50:00,336.87,337.22,336.73,336.74,1779.0,336.87,337.22,336.73,336.74,1779.0
2021-08-03 14:00:00,337.07,337.07,336.27,336.52,3922.0,337.07,337.07,336.27,336.52,3922.0
2021-08-03 14:10:00,336.49,336.65,336.25,336.52,3487.0,336.49,336.65,336.25,336.52,3487.0
2021-08-03 14:20:00,336.49,336.7,336.41,336.57,2000.0,336.49,336.7,336.41,336.57,2000.0
2021-08-03 14:30:00,336.49,336.61,336.3,336.53,3374.0,336.49,336.61,336.3,336.53,3374.0
2021-08-03 14:40:00,336.55,336.71,336.28,336.28,4779.0,336.55,336.71,336.28,336.28,4779.0
2021-08-03 14:50:00,336.38,337.19,336.38,337.13,4324.0,336.38,337.19,336.38,337.13,4324.0
2021-08-03 15:00:00,337.13,337.8,337.13,337.79,4521.0,337.13,337.8,337.13,337.79,4521.0
2021-08-03 15:10:00,337.62,337.78,337.28,337.76,7153.0,337.62,337.78,337.28,337.76,7153.0
2021-08-03 15:20:00,337.74,338.52,337.66,338.25,7933.0,337.74,338.52,337.66,338.25,7933.0
2021-08-03 15:30:00,338.28,338.32,336.91,337.19,9204.0,338.28,338.32,336.91,337.19,9204.0
2021-08-03 15:40:00,337.23,337.57,337.07,337.32,6178.0,337.23,337.57,337.07,337.32,6178.0
2021-08-03 15:50:00,337.37,338.69,337.35,337.73,39067.0,337.37,338.69,337.35,337.73,39067.0
2021-08-04 09:30:00,338.15,339.22,337.44,337.95,10494.0,338.15,339.22,337.44,337.95,10494.0
2021-08-04 09:40:00,338.53,339.28,337.91,338.16,3500.0,338.53,339.28,337.91,338.16,3500.0
2021-08-04 09:50:00,338.42,339.25,337.45,339.25,6683.0,338.42,339.25,337.45,339.25,6683.0
2021-08-04 10:00:00,338.79,339.28,338.3,338.3,3815.0,338.79,339.28,338.3,338.3,3815.0
2021-08-04 10:10:00,338.7,338.89,338.12,338.25,4524.0,338.7,338.89,338.12,338.25,4524.0
2021-08-04 10:20:00,338.42,338.43,337.09,337.13,5071.0,338.42,338.43,337.09,337.13,5071.0
2021-08-04 10:30:00,337.17,337.17,335.79,336.4,4548.0,337.17,337.17,335.79,336.4,4548.0
2021-08-04 10:40:00,336.5,337.86,336.5,337.86,2606.0,336.5,337.86,336.5,337.86,2606.0
2021-08-04 10:50:00,337.77,337.95,337.45,337.75,3329.0,337.77,337.95,337.45,337.75,3329.0
2021-08-04 11:00:00,337.75,338.38,337.75,338.27,28292.0,337.75,338.38,337.75,338.27,28292.0
2021-08-04 11:10:00,338.38,339.05,338.12,338.69,5490.0,338.38,339.05,338.12,338.69,5490.0
2021-08-04 11:20:00,338.56,338.56,337.65,337.75,29789.0,338.56,338.56,337.65,337.75,29789.0
2021-08-04 11:30:00,337.78,337.92,336.89,336.89,5375.0,337.78,337.92,336.89,336.89,5375.0
2021-08-04 11:40:00,336.9,337.68,336.86,337.65,2756.0,336.9,337.68,336.86,337.65,2756.0
2021-08-04 11:50:00,337.85,338.44,337.85,338.39,3502.0,337.85,338.44,337.85,338.39,3502.0
2021-08-04 12:00:00,338.4,338.89,338.39,338.89,1400.0,338.4,338.89,338.39,338.89,1400.0
2021-08-04 12:10:00,338.96,339.36,338.8,339.27,5118.0,338.96,339.36,338.8,339.27,5118.0
2021-08-04 12:20:00,339.36,340.17,339.35,339.98,14448.0,339.36,340.17,339.35,339.98,14448.0
2021-08-04 12:30:00,340.11,340.47,339.83,339.87,4504.0,340.11,340.47,339.83,339.87,4504.0
2021-08-04 12:40:00,339.86,339.94,339.46,339.46,2860.0,339.86,339.94,339.46,339.46,2860.0
2021-08-04 12:50:00,339.41,339.41,339.01,339.17,23153.0,339.41,339.41,339.01,339.17,23153.0
2021-08-04 13:00:00,339.17,339.6,339.0,339.44,16843.0,339.17,339.6,339.0,339.44,16843.0
2021-08-04 13:10:00,339.59,339.96,339.47,339.71,14785.0,339.59,339.96,339.47,339.71,14785.0
2021-08-04 13:20:00,340.0,340.36,339.96,339.97,7282.0,340.0,340.36,339.96,339.97,7282.0
2021-08-04 13:30:00,340.12,340.29,339.71,339.78,11787.0,340.12,340.29,339.71,339.78,11787.0
2021-08-04 13:40:00,339.82,339.94,339.56,339.8,7570.0,339.82,339.94,339.56,339.8,7570.0
2021-08-04 13:50:00,339.75,339.95,339.64,339.69,3926.0,339.75,339.95,339.64,339.69,3926.0
2021-08-04 14:00:00,339.74,340.0,339.6,339.8,8216.0,339.74,340.0,339.6,339.8,8216.0
2021-08-04 14:10:00,339.83,340.5,339.71,340.28,4640.0,339.83,340.5,339.71,340.28,4640.0
2021-08-04 14:20:00,340.35,340.69,340.29,340.66,6055.0,340.35,340.69,340.29,340.66,6055.0
2021-08-04 14:30:00,340.56,340.93,340.47,340.58,3465.0,340.56,340.93,340.47,340.58,3465.0
2021-08-04 14:40:00,340.68,340.9,340.36,340.9,3357.0,340.68,340.9,340.36,340.9,3357.0
2021-08-04 14:50:00,340.89,340.98,340.53,340.75,6321.0,340.89,340.98,340.53,340.75,6321.0
2021-08-04 15:00:00,340.67,341.56,340.59,341.06,25682.0,340.67,341.56,340.59,341.06,25682.0
2021-08-04 15:10:00,341.1,341.57,340.83,341.42,8135.0,341.1,341.57,340.83,341.42,8135.0
2021-08-04 15:20:00,341.53,341.64,341.0,341.02,6313.0,341.53,341.64,341.0,341.02,6313.0
2021-08-04 15:30:00,341.01,341.46,341.01,341.31,9367.0,341.01,341.46,341.01,341.31,9367.0
2021-08-04 15:40:00,341.29,341.94,341.28,341.6,9661.0,341.29,341.94,341.28,341.6,9661.0
2021-08-04 15:50:00,341.66,341.69,340.86,341.12,51817.0,341.66,341.69,340.86,341.12,51817.0
2021-08-05 09:30:00,341.88,343.11,340.64,343.11,12122.0,341.88,343.11,340.64,343.11,12122.0
2021-08-05 09:40:00,343.32,343.8,342.56,343.8,1491.0,343.32,343.8,342.56,343.8,1491.0
2021-08-05 09:50:00,343.83,343.83,343.35,343.4,890.0,343.83,343.83,343.35,343.4,890.0
2021-08-05 10:00:00,343.63,343.66,341.7,342.21,4113.0,343.63,343.66,341.7,342.21,4113.0
2021-08-05 10:10:00,342.31,342.31,340.86,341.62,4407.0,342.31,342.31,340.86,341.62,4407.0
2021-08-05 10:20:00,340.95,340.95,339.65,340.32,3697.0,340.95,340.95,339.65,340.32,3697.0
2021-08-05 10:30:00,340.63,340.63,339.85,339.85,1442.0,340.63,340.63,339.85,339.85,1442.0
2021-08-05 10:40:00,339.69,340.31,339.47,340.2,4502.0,339.69,340.31,339.47,340.2,4502.0
2021-08-05 10:50:00,340.32,340.49,340.15,340.15,3006.0,340.32,340.49,340.15,340.15,3006.0
2021-08-05 11:00:00,340.32,341.85,340.32,341.74,4822.0,340.32,341.85,340.32,341.74,4822.0
2021-08-05 11:10:00,341.66,341.75,340.57,340.57,4746.0,341.66,341.75,340.57,340.57,4746.0
2021-08-05 11:20:00,340.78,340.97,340.56,340.97,6084.0,340.78,340.97,340.56,340.97,6084.0
2021-08-05 11:30:00,341.1,341.93,341.1,341.93,2300.0,341.1,341.93,341.1,341.93,2300.0
2021-08-05 11:40:00,341.85,341.85,341.12,341.37,3069.0,341.85,341.85,341.12,341.37,3069.0
2021-08-05 11:50:00,341.59,342.62,341.58,342.45,2700.0,341.59,342.62,341.58,342.45,2700.0
2021-08-05 12:00:00,342.47,342.99,342.32,342.99,4806.0,342.47,342.99,342.32,342.99,4806.0
2021-08-05 12:10:00,342.98,343.23,342.98,343.09,1300.0,342.98,343.23,342.98,343.09,1300.0
2021-08-05 12:20:00,343.09,343.96,343.08,343.96,1808.0,343.09,343.96,343.08,343.96,1808.0
2021-08-05 12:30:00,343.9,343.9,343.35,343.35,1500.0,343.9,343.9,343.35,343.35,1500.0
2021-08-05 12:40:00,343.32,343.32,342.87,342.97,1201.0,343.32,343.32,342.87,342.97,1201.0
2021-08-05 12:50:00,342.87,343.1,342.67,342.87,2361.0,342.87,343.1,342.67,342.87,2361.0
2021-08-05 13:00:00,342.84,343.01,342.67,342.81,2265.0,342.84,343.01,342.67,342.81,2265.0
2021-08-05 13:10:00,342.89,343.05,342.6,342.62,4133.0,342.89,343.05,342.6,342.62,4133.0
2021-08-05 13:20:00,342.6,342.6,341.68,341.94,8046.0,342.6,342.6,341.68,341.94,8046.0
2021-08-05 13:30:00,341.93,342.53,341.36,341.36,6464.0,341.93,342.53,341.36,341.36,6464.0
2021-08-05 13:40:00,341.14,341.27,340.5,340.71,10110.0,341.14,341.27,340.5,340.71,10110.0
2021-08-05 13:50:00,340.69,341.23,340.68,341.12,6086.0,340.69,341.23,340.68,341.12,6086.0
2021-08-05 14:00:00,341.35,341.94,341.22,341.22,7032.0,341.35,341.94,341.22,341.22,7032.0
2021-08-05 14:10:00,341.28,341.28,340.49,340.85,12663.0,341.28,341.28,340.49,340.85,12663.0
2021-08-05 14:20:00,340.82,340.92,340.22,340.33,4725.0,340.82,340.92,340.22,340.33,4725.0
2021-08-05 14:30:00,340.32,340.54,340.0,340.02,8576.0,340.32,340.54,340.0,340.02,8576.0
2021-08-05 14:40:00,340.02,340.95,340.01,340.94,2100.0,340.02,340.95,340.01,340.94,2100.0
2021-08-05 14:50:00,341.18,341.76,341.18,341.47,2191.0,341.18,341.76,341.18,341.47,2191.0
2021-08-05 15:00:00,341.39,341.48,341.3,341.43,1309.0,341.39,341.48,341.3,341.43,1309.0
2021-08-05 15:10:00,341.4,341.42,340.91,341.04,2315.0,341.4,341.42,340.91,341.04,2315.0
2021-08-05 15:20:00,341.22,341.22,340.94,341.02,3020.0,341.22,341.22,340.94,341.02,3020.0
2021-08-05 15:30:00,341.0,341.13,340.92,341.06,8209.0,341.0,341.13,340.92,341.06,8209.0
2021-08-05 15:40:00,341.11,341.28,340.85,341.09,7252.0,341.11,341.28,340.85,341.09,7252.0
2021-08-05 15:50:00,341.14,341.29,340.86,340.87,21023.0,341.14,341.29,340.86,340.87,21023.0
2021-08-06 09:30:00,340.23,342.3,339.55,342.3,5582.0,340.23,342.3,339.55,342.3,5582.0
2021-08-06 09:40:00,341.93,342.03,338.0,339.0,5529.0,341.93,342.03,338.0,339.0,5529.0
2021-08-06 09:50:00,338.54,338.79,337.61,338.12,4308.0,338.54,338.79,337.61,338.12,4308.0
2021-08-06 10:00:00,337.99,338.2,337.0,338.04,4048.0,337.99,338.2,337.0,338.04,4048.0
2021-08-06 10:10:00,338.06,338.65,337.42,337.42,10684.0,338.06,338.65,337.42,337.42,10684.0
2021-08-06 10:20:00,337.31,337.81,337.0,337.81,1600.0,337.31,337.81,337.0,337.81,1600.0
2021-08-06 10:30:00,337.76,337.76,337.1,337.23,1432.0,337.76,337.76,337.1,337.23,1432.0
2021-08-06 10:40:00,337.73,337.84,337.13,337.13,1616.0,337.73,337.84,337.13,337.13,1616.0
2021-08-06 10:50:00,337.22,337.32,336.96,337.28,800.0,337.22,337.32,336.96,337.28,800.0
2021-08-06 11:00:00,337.29,337.48,336.27,336.68,2062.0,337.29,337.48,336.27,336.68,2062.0
2021-08-06 11:10:00,336.79,339.23,336.79,339.06,2724.0,336.79,339.23,336.79,339.06,2724.0
2021-08-06 11:20:00,339.39,339.54,339.07,339.46,3666.0,339.39,339.54,339.07,339.46,3666.0
2021-08-06 11:30:00,339.66,339.66,339.21,339.21,732.0,339.66,339.66,339.21,339.21,732.0
2021-08-06 11:40:00,339.37,339.45,339.18,339.19,1331.0,339.37,339.45,339.18,339.19,1331.0
2021-08-06 11:50:00,339.16,339.62,338.87,339.62,1902.0,339.16,339.62,338.87,339.62,1902.0
2021-08-06 12:00:00,339.67,340.16,339.67,339.87,1524.0,339.67,340.16,339.67,339.87,1524.0
2021-08-06 12:10:00,339.41,339.75,339.41,339.75,1101.0,339.41,339.75,339.41,339.75,1101.0
2021-08-06 12:20:00,339.62,340.29,339.45,340.23,1120.0,339.62,340.29,339.45,340.23,1120.0
2021-08-06 12:30:00,340.22,340.22,339.87,339.87,1071.0,340.22,340.22,339.87,339.87,1071.0
2021-08-06 12:40:00,340.11,340.11,339.5,339.5,1919.0,340.11,340.11,339.5,339.5,1919.0
2021-08-06 12:50:00,339.46,339.96,339.32,339.96,712.0,339.46,339.96,339.32,339.96,712.0
2021-08-06 13:00:00,340.14,340.15,340.0,340.15,1464.0,340.14,340.15,340.0,340.15,1464.0
2021-08-06 13:10:00,340.05,340.25,340.03,340.25,1202.0,340.05,340.25,340.03,340.25,1202.0
2021-08-06 13:20:00,340.34,340.34,340.08,340.2,1603.0,340.34,340.34,340.08,340.2,1603.0
2021-08-06 13:30:00,340.04,340.3,340.04,340.14,2231.0,340.04,340.3,340.04,340.14,2231.0
2021-08-06 13:40:00,340.19,340.19,340.0,340.13,3227.0,340.19,340.19,340.0,340.13,3227.0
2021-08-06 13:50:00,340.32,340.37,340.01,340.01,1452.0,340.32,340.37,340.01,340.01,1452.0
2021-08-06 14:00:00,340.1,340.73,340.1,340.52,2442.0,340.1,340.73,340.1,340.52,2442.0
2021-08-06 14:10:00,340.52,340.9,340.47,340.79,11927.0,340.52,340.9,340.47,340.79,11927.0
2021-08-06 14:20:00,340.87,341.77,340.77,341.58,4526.0,340.87,341.77,340.77,341.58,4526.0
2021-08-06 14:30:00,341.66,342.05,341.58,341.76,5313.0,341.66,342.05,341.58,341.76,5313.0
2021-08-06 14:40:00,341.71,341.71,340.83,340.88,2528.0,341.71,341.71,340.83,340.88,2528.0
2021-08-06 14:50:00,340.74,340.87,340.64,340.64,1617.0,340.74,340.87,340.64,340.64,1617.0
2021-08-06 15:00:00,340.58,340.58,340.2,340.25,2134.0,340.58,340.58,340.2,340.25,2134.0
2021-08-06 15:10:00,340.37,340.5,340.18,340.18,3154.0,340.37,340.5,340.18,340.18,3154.0
2021-08-06 15:20:00,340.12,340.12,339.57,339.8,10830.0,340.12,340.12,339.57,339.8,10830.0
2021-08-06 15:30:00,339.8,340.18,339.6,340.18,8239.0,339.8,340.18,339.6,340.18,8239.0
2021-08-06 15:40:00,340.16,340.16,339.14,339.37,7803.0,340.16,340.16,339.14,339.37,7803.0
2021-08-06 15:50:00,339.31,339.68,338.73,338.76,39705.0,339.31,339.68,338.73,338.76,39705.0
2021-08-09 09:30:00,339.95,339.95,335.18,335.21,11121.0,339.95,339.95,335.18,335.21,11121.0
2021-08-09 09:40:00,335.0,335.5,332.94,333.84,29938.0,335.0,335.5,332.94,333.84,29938.0
2021-08-09 09:50:00,333.91,335.44,333.77,334.43,17601.0,333.91,335.44,333.77,334.43,17601.0
2021-08-09 10:00:00,334.32,334.42,332.78,333.91,12458.0,334.32,334.42,332.78,333.91,12458.0
2021-08-09 10:10:00,333.91,334.24,333.42,334.08,16327.0,333.91,334.24,333.42,334.08,16327.0
2021-08-09 10:20:00,334.25,334.9,334.19,334.42,11473.0,334.25,334.9,334.19,334.42,11473.0
2021-08-09 10:30:00,334.87,335.82,334.56,334.58,10848.0,334.87,335.82,334.56,334.58,10848.0
2021-08-09 10:40:00,334.73,335.25,334.73,334.9,5561.0,334.73,335.25,334.73,334.9,5561.0
2021-08-09 10:50:00,334.87,335.14,334.63,334.84,8363.0,334.87,335.14,334.63,334.84,8363.0
2021-08-09 11:00:00,334.96,335.05,334.67,334.94,7221.0,334.96,335.05,334.67,334.94,7221.0
2021-08-09 11:10:00,335.0,335.12,334.67,334.8,5973.0,335.0,335.12,334.67,334.8,5973.0
2021-08-09 11:20:00,334.86,335.14,334.83,334.94,5245.0,334.86,335.14,334.83,334.94,5245.0
2021-08-09 11:30:00,334.71,335.02,334.64,334.83,6623.0,334.71,335.02,334.64,334.83,6623.0
2021-08-09 11:40:00,334.85,334.89,334.37,334.57,12715.0,334.85,334.89,334.37,334.57,12715.0
2021-08-09 11:50:00,334.68,334.95,334.57,334.9,3185.0,334.68,334.95,334.57,334.9,3185.0
2021-08-09 12:00:00,335.0,335.0,334.7,334.71,18540.0,335.0,335.0,334.7,334.71,18540.0
2021-08-09 12:10:00,334.69,334.9,334.27,334.28,4013.0,334.69,334.9,334.27,334.28,4013.0
2021-08-09 12:20:00,334.19,334.45,334.15,334.36,2671.0,334.19,334.45,334.15,334.36,2671.0
2021-08-09 12:30:00,334.33,334.66,334.33,334.59,2109.0,334.33,334.66,334.33,334.59,2109.0
2021-08-09 12:40:00,334.68,335.0,334.65,334.99,3613.0,334.68,335.0,334.65,334.99,3613.0
2021-08-09 12:50:00,334.92,334.99,334.64,334.74,3775.0,334.92,334.99,334.64,334.74,3775.0
2021-08-09 13:00:00,334.74,334.74,334.3,334.42,3181.0,334.74,334.74,334.3,334.42,3181.0
2021-08-09 13:10:00,334.41,334.53,334.23,334.43,3079.0,334.41,334.53,334.23,334.43,3079.0
2021-08-09 13:20:00,334.42,334.61,334.4,334.47,3474.0,334.42,334.61,334.4,334.47,3474.0
2021-08-09 13:30:00,334.41,334.55,333.85,333.89,9841.0,334.41,334.55,333.85,333.89,9841.0
2021-08-09 13:40:00,333.95,333.99,333.52,333.52,15377.0,333.95,333.99,333.52,333.52,15377.0
2021-08-09 13:50:00,333.51,333.58,333.41,333.43,15436.0,333.51,333.58,333.41,333.43,15436.0
2021-08-09 14:00:00,333.52,333.58,332.87,333.03,42599.0,333.52,333.58,332.87,333.03,42599.0
2021-08-09 14:10:00,333.14,333.5,332.66,332.77,11506.0,333.14,333.5,332.66,332.77,11506.0
2021-08-09 14:20:00,332.81,333.1,332.79,333.06,7649.0,332.81,333.1,332.79,333.06,7649.0
2021-08-09 14:30:00,333.09,333.61,333.09,333.49,16240.0,333.09,333.61,333.09,333.49,16240.0
2021-08-09 14:40:00,333.49,333.5,333.27,333.4,7774.0,333.49,333.5,333.27,333.4,7774.0
2021-08-09 14:50:00,333.43,333.67,333.3,333.51,17619.0,333.43,333.67,333.3,333.51,17619.0
2021-08-09 15:00:00,333.49,334.01,333.39,334.01,25125.0,333.49,334.01,333.39,334.01,25125.0
2021-08-09 15:10:00,334.16,334.18,333.85,334.01,11256.0,334.16,334.18,333.85,334.01,11256.0
2021-08-09 15:20:00,333.87,334.0,333.8,334.0,5160.0,333.87,334.0,333.8,334.0,5160.0
2021-08-09 15:30:00,333.99,334.0,333.88,334.0,9561.0,333.99,334.0,333.88,334.0,9561.0
2021-08-09 15:40:00,333.98,334.0,332.77,332.79,28675.0,333.98,334.0,332.77,332.79,28675.0
2021-08-09 15:50:00,332.59,332.76,332.01,332.36,106377.0,332.59,332.76,332.01,332.36,106377.0
2021-08-10 09:30:00,333.89,333.92,330.89,333.39,30427.0,333.89,333.92,330.89,333.39,30427.0
2021-08-10 09:40:00,332.98,333.93,332.32,333.16,8750.0,332.98,333.93,332.32,333.16,8750.0
2021-08-10 09:50:00,333.5,333.93,331.96,332.7,5293.0,333.5,333.93,331.96,332.7,5293.0
2021-08-10 10:00:00,332.41,332.65,331.46,331.63,4543.0,332.41,332.65,331.46,331.63,4543.0
2021-08-10 10:10:00,331.16,331.27,330.39,331.13,4873.0,331.16,331.27,330.39,331.13,4873.0
2021-08-10 10:20:00,331.15,331.17,328.91,328.94,9737.0,331.15,331.17,328.91,328.94,9737.0
2021-08-10 10:30:00,328.57,328.57,326.08,327.04,17577.0,328.57,328.57,326.08,327.04,17577.0
2021-08-10 10:40:00,326.87,327.08,325.63,326.02,18070.0,326.87,327.08,325.63,326.02,18070.0
2021-08-10 10:50:00,325.81,325.97,324.0,324.19,14512.0,325.81,325.97,324.0,324.19,14512.0
2021-08-10 11:00:00,324.3,324.69,322.28,322.42,18351.0,324.3,324.69,322.28,322.42,18351.0
2021-08-10 11:10:00,322.65,322.71,320.38,321.54,51534.0,322.65,322.71,320.38,321.54,51534.0
2021-08-10 11:20:00,321.41,322.38,321.05,321.4,45047.0,321.41,322.38,321.05,321.4,45047.0
2021-08-10 11:30:00,321.48,321.82,320.77,320.78,26550.0,321.48,321.82,320.77,320.78,26550.0
2021-08-10 11:40:00,320.93,323.03,320.32,323.03,19236.0,320.93,323.03,320.32,323.03,19236.0
2021-08-10 11:50:00,323.03,323.11,322.04,322.04,9045.0,323.03,323.11,322.04,322.04,9045.0
2021-08-10 12:00:00,322.27,324.53,322.26,324.06,6222.0,322.27,324.53,322.26,324.06,6222.0
2021-08-10 12:10:00,324.11,325.56,323.89,325.54,4075.0,324.11,325.56,323.89,325.54,4075.0
2021-08-10 12:20:00,325.72,325.76,325.23,325.58,5326.0,325.72,325.76,325.23,325.58,5326.0
2021-08-10 12:30:00,325.18,325.18,323.51,323.52,5877.0,325.18,325.18,323.51,323.52,5877.0
2021-08-10 12:40:00,323.76,324.65,323.64,324.18,4194.0,323.76,324.65,323.64,324.18,4194.0
2021-08-10 12:50:00,324.13,324.75,324.08,324.73,1300.0,324.13,324.75,324.08,324.73,1300.0
2021-08-10 13:00:00,324.82,325.27,324.23,324.39,11752.0,324.82,325.27,324.23,324.39,11752.0
2021-08-10 13:10:00,324.41,324.48,323.91,324.31,3895.0,324.41,324.48,323.91,324.31,3895.0
2021-08-10 13:20:00,324.0,324.19,323.52,323.67,3293.0,324.0,324.19,323.52,323.67,3293.0
2021-08-10 13:30:00,323.54,323.78,323.43,323.65,2428.0,323.54,323.78,323.43,323.65,2428.0
2021-08-10 13:40:00,323.9,324.54,323.83,324.3,6503.0,323.9,324.54,323.83,324.3,6503.0
2021-08-10 13:50:00,324.26,324.27,323.31,323.36,5538.0,324.26,324.27,323.31,323.36,5538.0
2021-08-10 14:00:00,323.36,323.51,322.6,322.97,4886.0,323.36,323.51,322.6,322.97,4886.0
2021-08-10 14:10:00,322.95,323.06,321.96,322.12,16564.0,322.95,323.06,321.96,322.12,16564.0
2021-08-10 14:20:00,322.04,322.41,321.51,321.92,50764.0,322.04,322.41,321.51,321.92,50764.0
2021-08-10 14:30:00,322.19,322.29,320.09,321.22,97815.0,322.19,322.29,320.09,321.22,97815.0
2021-08-10 14:40:00,321.24,323.17,321.09,322.75,15746.0,321.24,323.17,321.09,322.75,15746.0
2021-08-10 14:50:00,322.67,323.05,322.14,322.45,17229.0,322.67,323.05,322.14,322.45,17229.0
2021-08-10 15:00:00,322.5,322.58,319.49,320.0,93477.0,322.5,322.58,319.49,320.0,93477.0
2021-08-10 15:10:00,319.98,321.1,319.82,320.71,58274.0,319.98,321.1,319.82,320.71,58274.0
2021-08-10 15:20:00,320.8,322.84,320.79,322.62,18071.0,320.8,322.84,320.79,322.62,18071.0
2021-08-10 15:30:00,322.59,322.71,322.03,322.44,42158.0,322.59,322.71,322.03,322.44,42158.0
2021-08-10 15:40:00,322.45,322.62,319.8,319.8,130842.0,322.45,322.62,319.8,319.8,130842.0
2021-08-10 15:50:00,319.8,320.22,319.78,319.8,134358.0,319.8,320.22,319.78,319.8,134358.0
2021-08-11 09:30:00,322.0,322.95,320.8,322.19,10665.0,322.0,322.95,320.8,322.19,10665.0
2021-08-11 09:40:00,322.05,322.06,319.54,319.98,14442.0,322.05,322.06,319.54,319.98,14442.0
2021-08-11 09:50:00,319.96,320.48,319.36,319.61,59552.0,319.96,320.48,319.36,319.61,59552.0
2021-08-11 10:00:00,319.41,320.19,319.41,319.55,36681.0,319.41,320.19,319.41,319.55,36681.0
2021-08-11 10:10:00,319.38,319.59,318.01,318.25,4010.0,319.38,319.59,318.01,318.25,4010.0
2021-08-11 10:20:00,318.82,319.78,318.81,319.43,4205.0,318.82,319.78,318.81,319.43,4205.0
2021-08-11 10:30:00,319.91,320.97,319.73,320.05,23057.0,319.91,320.97,319.73,320.05,23057.0
2021-08-11 10:40:00,320.0,320.36,319.23,319.47,8001.0,320.0,320.36,319.23,319.47,8001.0
2021-08-11 10:50:00,319.14,319.56,318.49,318.49,2532.0,319.14,319.56,318.49,318.49,2532.0
2021-08-11 11:00:00,318.18,318.18,316.29,316.44,12352.0,318.18,318.18,316.29,316.44,12352.0
2021-08-11 11:10:00,316.44,316.83,315.69,315.84,10236.0,316.44,316.83,315.69,315.84,10236.0
2021-08-11 11:20:00,315.7,316.03,314.71,314.88,99590.0,315.7,316.03,314.71,314.88,99590.0
2021-08-11 11:30:00,314.92,317.28,314.6,317.27,50249.0,314.92,317.28,314.6,317.27,50249.0
2021-08-11 11:40:00,317.12,317.14,314.89,314.89,20643.0,317.12,317.14,314.89,314.89,20643.0
2021-08-11 11:50:00,314.84,315.14,313.89,314.66,13768.0,314.84,315.14,313.89,314.66,13768.0
2021-08-11 12:00:00,314.66,315.25,314.55,314.68,35695.0,314.66,315.25,314.55,314.68,35695.0
2021-08-11 12:10:00,314.69,315.12,314.28,314.9,30715.0,314.69,315.12,314.28,314.9,30715.0
2021-08-11 12:20:00,314.97,315.31,314.8,315.0,46986.0,314.97,315.31,314.8,315.0,46986.0
2021-08-11 12:30:00,314.96,315.26,314.66,314.88,31132.0,314.96,315.26,314.66,314.88,31132.0
2021-08-11 12:40:00,314.97,315.09,314.74,314.94,12185.0,314.97,315.09,314.74,314.94,12185.0
2021-08-11 12:50:00,314.88,314.88,314.52,314.85,3685.0,314.88,314.88,314.52,314.85,3685.0
2021-08-11 13:00:00,314.8,315.44,314.8,315.0,43761.0,314.8,315.44,314.8,315.0,43761.0
2021-08-11 13:10:00,314.99,315.03,314.69,315.0,9012.0,314.99,315.03,314.69,315.0,9012.0
2021-08-11 13:20:00,315.0,316.65,314.99,316.65,82892.0,315.0,316.65,314.99,316.65,82892.0
2021-08-11 13:30:00,316.55,317.38,316.4,317.02,5203.0,316.55,317.38,316.4,317.02,5203.0
2021-08-11 13:40:00,316.93,317.12,315.97,317.12,4137.0,316.93,317.12,315.97,317.12,4137.0
2021-08-11 13:50:00,317.01,318.22,316.92,318.21,2680.0,317.01,318.22,316.92,318.21,2680.0
2021-08-11 14:00:00,318.25,319.56,317.93,319.47,11918.0,318.25,319.56,317.93,319.47,11918.0
2021-08-11 14:10:00,319.35,319.97,319.12,319.9,6683.0,319.35,319.97,319.12,319.9,6683.0
2021-08-11 14:20:00,319.91,320.38,319.45,319.94,6857.0,319.91,320.38,319.45,319.94,6857.0
2021-08-11 14:30:00,320.1,320.62,320.08,320.38,10347.0,320.1,320.62,320.08,320.38,10347.0
2021-08-11 14:40:00,320.61,321.38,320.58,321.13,9009.0,320.61,321.38,320.58,321.13,9009.0
2021-08-11 14:50:00,321.24,321.34,320.31,320.31,10984.0,321.24,321.34,320.31,320.31,10984.0
2021-08-11 15:00:00,320.35,320.54,319.89,319.96,25660.0,320.35,320.54,319.89,319.96,25660.0
2021-08-11 15:10:00,320.07,320.07,319.43,320.0,11613.0,320.07,320.07,319.43,320.0,11613.0
2021-08-11 15:20:00,319.9,320.01,319.72,320.0,7786.0,319.9,320.01,319.72,320.0,7786.0
2021-08-11 15:30:00,319.93,320.05,319.76,319.88,10430.0,319.93,320.05,319.76,319.88,10430.0
2021-08-11 15:40:00,319.98,320.09,319.76,319.92,20828.0,319.98,320.09,319.76,319.92,20828.0
2021-08-11 15:50:00,319.95,320.07,318.97,319.09,109113.0,319.95,320.07,318.97,319.09,109113.0
2021-08-12 09:30:00,319.73,320.36,318.87,320.36,6650.0,319.73,320.36,318.87,320.36,6650.0
2021-08-12 09:40:00,320.12,321.47,319.72,321.47,1223.0,320.12,321.47,319.72,321.47,1223.0
2021-08-12 09:50:00,321.38,323.48,321.18,323.11,5336.0,321.38,323.48,321.18,323.11,5336.0
2021-08-12 10:00:00,322.8,323.25,322.24,323.11,8117.0,322.8,323.25,322.24,323.11,8117.0
2021-08-12 10:10:00,322.9,323.69,322.66,323.56,4108.0,322.9,323.69,322.66,323.56,4108.0
2021-08-12 10:20:00,324.22,325.0,324.19,325.0,3759.0,324.22,325.0,324.19,325.0,3759.0
2021-08-12 10:30:00,325.0,325.15,324.56,324.63,4826.0,325.0,325.15,324.56,324.63,4826.0
2021-08-12 10:40:00,324.59,324.74,323.69,323.71,8709.0,324.59,324.74,323.69,323.71,8709.0
2021-08-12 10:50:00,323.87,325.11,323.87,325.11,2507.0,323.87,325.11,323.87,325.11,2507.0
2021-08-12 11:00:00,325.15,325.25,324.57,325.15,6039.0,325.15,325.25,324.57,325.15,6039.0
2021-08-12 11:10:00,325.24,325.32,324.59,324.72,3345.0,325.24,325.32,324.59,324.72,3345.0
2021-08-12 11:20:00,324.6,324.64,323.54,323.7,3288.0,324.6,324.64,323.54,323.7,3288.0
2021-08-12 11:30:00,323.69,324.4,323.69,323.91,2699.0,323.69,324.4,323.69,323.91,2699.0
2021-08-12 11:40:00,323.7,324.04,323.49,324.04,2818.0,323.7,324.04,323.49,324.04,2818.0
2021-08-12 11:50:00,323.93,324.02,323.33,323.33,3385.0,323.93,324.02,323.33,323.33,3385.0
2021-08-12 12:00:00,323.0,323.12,321.47,322.12,22434.0,323.0,323.12,321.47,322.12,22434.0
2021-08-12 12:10:00,322.12,322.12,321.78,321.85,10395.0,322.12,322.12,321.78,321.85,10395.0
2021-08-12 12:20:00,321.63,321.75,321.44,321.65,1498.0,321.63,321.75,321.44,321.65,1498.0
2021-08-12 12:30:00,321.91,322.02,321.71,321.9,6615.0,321.91,322.02,321.71,321.9,6615.0
2021-08-12 12:40:00,321.95,321.97,321.57,321.84,2435.0,321.95,321.97,321.57,321.84,2435.0
2021-08-12 12:50:00,321.74,321.93,321.58,321.92,2438.0,321.74,321.93,321.58,321.92,2438.0
2021-08-12 13:00:00,321.9,322.02,321.58,321.67,5430.0,321.9,322.02,321.58,321.67,5430.0
2021-08-12 13:10:00,321.83,321.83,321.5,321.78,2924.0,321.83,321.83,321.5,321.78,2924.0
2021-08-12 13:20:00,321.84,321.97,321.66,321.86,3400.0,321.84,321.97,321.66,321.86,3400.0
2021-08-12 13:30:00,321.9,321.97,321.5,321.68,9535.0,321.9,321.97,321.5,321.68,9535.0
2021-08-12 13:40:00,321.69,321.69,321.01,321.07,8402.0,321.69,321.69,321.01,321.07,8402.0
2021-08-12 13:50:00,321.2,321.36,321.06,321.31,1613.0,321.2,321.36,321.06,321.31,1613.0
2021-08-12 14:00:00,321.28,321.58,321.16,321.57,5272.0,321.28,321.58,321.16,321.57,5272.0
2021-08-12 14:10:00,321.56,321.59,321.26,321.27,6017.0,321.56,321.59,321.26,321.27,6017.0
2021-08-12 14:20:00,321.38,321.53,321.26,321.49,2705.0,321.38,321.53,321.26,321.49,2705.0
2021-08-12 14:30:00,321.48,321.51,321.28,321.35,2682.0,321.48,321.51,321.28,321.35,2682.0
2021-08-12 14:40:00,321.44,321.48,321.18,321.18,2526.0,321.44,321.48,321.18,321.18,2526.0
2021-08-12 14:50:00,321.26,321.34,320.74,320.74,12395.0,321.26,321.34,320.74,320.74,12395.0
2021-08-12 15:00:00,320.83,321.15,320.78,320.87,6294.0,320.83,321.15,320.78,320.87,6294.0
2021-08-12 15:10:00,320.89,321.13,320.51,320.51,7590.0,320.89,321.13,320.51,320.51,7590.0
2021-08-12 15:20:00,320.42,320.81,320.42,320.79,3210.0,320.42,320.81,320.42,320.79,3210.0
2021-08-12 15:30:00,320.74,321.2,320.53,321.0,33663.0,320.74,321.2,320.53,321.0,33663.0
2021-08-12 15:40:00,320.99,321.08,320.58,320.79,36418.0,320.99,321.08,320.58,320.79,36418.0
2021-08-12 15:50:00,320.84,321.1,319.99,320.48,96771.0,320.84,321.1,319.99,320.48,96771.0
2021-08-13 09:30:00,320.28,320.89,317.56,318.37,14543.0,320.28,320.89,317.56,318.37,14543.0
2021-08-13 09:40:00,317.98,320.36,317.76,320.0,35979.0,317.98,320.36,317.76,320.0,35979.0
2021-08-13 09:50:00,320.13,320.37,319.81,320.25,53987.0,320.13,320.37,319.81,320.25,53987.0
2021-08-13 10:00:00,320.15,320.35,319.34,319.69,20165.0,320.15,320.35,319.34,319.69,20165.0
2021-08-13 10:10:00,320.05,320.6,319.65,320.13,93318.0,320.05,320.6,319.65,320.13,93318.0
2021-08-13 10:20:00,320.11,320.16,319.27,319.32,18619.0,320.11,320.16,319.27,319.32,18619.0
2021-08-13 10:30:00,319.28,319.75,319.03,319.66,3184.0,319.28,319.75,319.03,319.66,3184.0
2021-08-13 10:40:00,319.78,319.78,318.66,319.34,3611.0,319.78,319.78,318.66,319.34,3611.0
2021-08-13 10:50:00,319.09,319.34,318.91,319.34,4200.0,319.09,319.34,318.91,319.34,4200.0
2021-08-13 11:00:00,319.51,319.77,318.93,318.97,3955.0,319.51,319.77,318.93,318.97,3955.0
2021-08-13 11:10:00,318.99,319.26,318.97,319.09,7600.0,318.99,319.26,318.97,319.09,7600.0
2021-08-13 11:20:00,319.15,320.03,319.07,319.92,15591.0,319.15,320.03,319.07,319.92,15591.0
2021-08-13 11:30:00,320.0,320.1,319.63,319.76,8036.0,320.0,320.1,319.63,319.76,8036.0
2021-08-13 11:40:00,319.76,319.79,319.55,319.55,1177.0,319.76,319.79,319.55,319.55,1177.0
2021-08-13 11:50:00,319.65,321.0,319.62,320.7,8568.0,319.65,321.0,319.62,320.7,8568.0
2021-08-13 12:00:00,320.87,321.39,320.57,321.28,2350.0,320.87,321.39,320.57,321.28,2350.0
2021-08-13 12:10:00,321.51,321.61,321.08,321.13,10545.0,321.51,321.61,321.08,321.13,10545.0
2021-08-13 12:20:00,321.1,321.17,320.82,320.89,2898.0,321.1,321.17,320.82,320.89,2898.0
2021-08-13 12:30:00,320.8,321.09,320.07,320.07,14234.0,320.8,321.09,320.07,320.07,14234.0
2021-08-13 12:40:00,320.15,320.3,320.15,320.21,1763.0,320.15,320.3,320.15,320.21,1763.0
2021-08-13 12:50:00,320.29,320.86,320.17,320.72,15797.0,320.29,320.86,320.17,320.72,15797.0
2021-08-13 13:00:00,320.83,321.1,320.74,321.1,1400.0,320.83,321.1,320.74,321.1,1400.0
2021-08-13 13:10:00,321.17,321.37,321.1,321.21,3590.0,321.17,321.37,321.1,321.21,3590.0
2021-08-13 13:20:00,321.21,321.21,320.7,320.98,10754.0,321.21,321.21,320.7,320.98,10754.0
2021-08-13 13:30:00,320.96,321.29,320.88,321.0,2203.0,320.96,321.29,320.88,321.0,2203.0
2021-08-13 13:40:00,321.01,321.15,320.96,321.07,2296.0,321.01,321.15,320.96,321.07,2296.0
2021-08-13 13:50:00,320.97,320.97,320.1,320.15,9846.0,320.97,320.97,320.1,320.15,9846.0
2021-08-13 14:00:00,320.13,320.2,319.85,320.03,4633.0,320.13,320.2,319.85,320.03,4633.0
2021-08-13 14:10:00,320.02,320.08,319.89,319.95,4409.0,320.02,320.08,319.89,319.95,4409.0
2021-08-13 14:20:00,320.01,320.08,319.85,320.0,19163.0,320.01,320.08,319.85,320.0,19163.0
2021-08-13 14:30:00,320.01,320.03,319.87,319.87,4082.0,320.01,320.03,319.87,319.87,4082.0
2021-08-13 14:40:00,320.0,320.07,319.76,319.98,7063.0,320.0,320.07,319.76,319.98,7063.0
2021-08-13 14:50:00,319.92,320.03,319.67,319.91,5555.0,319.92,320.03,319.67,319.91,5555.0
2021-08-13 15:00:00,319.9,320.63,319.87,320.53,10057.0,319.9,320.63,319.87,320.53,10057.0
2021-08-13 15:10:00,320.68,321.71,320.64,321.53,3525.0,320.68,321.71,320.64,321.53,3525.0
2021-08-13 15:20:00,321.45,321.79,321.21,321.59,5672.0,321.45,321.79,321.21,321.59,5672.0
2021-08-13 15:30:00,321.65,322.31,321.56,322.28,8922.0,321.65,322.31,321.56,322.28,8922.0
2021-08-13 15:40:00,322.44,322.55,322.06,322.1,17738.0,322.44,322.55,322.06,322.1,17738.0
2021-08-13 15:50:00,322.22,322.22,321.4,322.01,42902.0,322.22,322.22,321.4,322.01,42902.0
2021-08-16 09:30:00,322.38,322.75,321.85,322.5,4942.0,322.38,322.75,321.85,322.5,4942.0
2021-08-16 09:40:00,322.5,322.62,322.07,322.21,4257.0,322.5,322.62,322.07,322.21,4257.0
2021-08-16 09:50:00,322.05,322.05,319.81,320.79,3869.0,322.05,322.05,319.81,320.79,3869.0
2021-08-16 10:00:00,320.61,321.73,319.26,320.48,46008.0,320.61,321.73,319.26,320.48,46008.0
2021-08-16 10:10:00,320.33,320.33,317.75,318.44,26549.0,320.33,320.33,317.75,318.44,26549.0
2021-08-16 10:20:00,318.15,320.15,318.08,320.0,8233.0,318.15,320.15,318.08,320.0,8233.0
2021-08-16 10:30:00,320.0,320.32,319.4,320.05,38671.0,320.0,320.32,319.4,320.05,38671.0
2021-08-16 10:40:00,319.51,320.0,318.81,319.93,5332.0,319.51,320.0,318.81,319.93,5332.0
2021-08-16 10:50:00,319.91,319.91,318.29,318.29,4177.0,319.91,319.91,318.29,318.29,4177.0
2021-08-16 11:00:00,318.72,319.54,318.44,319.54,2455.0,318.72,319.54,318.44,319.54,2455.0
2021-08-16 11:10:00,319.54,320.04,319.49,319.53,4732.0,319.54,320.04,319.49,319.53,4732.0
2021-08-16 11:20:00,319.35,320.0,319.35,319.75,3076.0,319.35,320.0,319.35,319.75,3076.0
2021-08-16 11:30:00,319.65,320.0,319.65,320.0,20772.0,319.65,320.0,319.65,320.0,20772.0
2021-08-16 11:40:00,320.02,320.07,319.53,320.0,10540.0,320.02,320.07,319.53,320.0,10540.0
2021-08-16 11:50:00,320.0,320.0,319.72,319.86,9018.0,320.0,320.0,319.72,319.86,9018.0
2021-08-16 12:00:00,319.76,320.0,319.6,319.97,7134.0,319.76,320.0,319.6,319.97,7134.0
2021-08-16 12:10:00,320.0,320.89,320.0,320.41,7497.0,320.0,320.89,320.0,320.41,7497.0
2021-08-16 12:20:00,320.4,320.4,319.52,319.55,3143.0,320.4,320.4,319.52,319.55,3143.0
2021-08-16 12:30:00,319.86,319.89,319.49,319.49,903.0,319.86,319.89,319.49,319.49,903.0
2021-08-16 12:40:00,319.34,320.0,319.34,319.87,731.0,319.34,320.0,319.34,319.87,731.0
2021-08-16 12:50:00,319.99,320.03,319.75,319.79,2469.0,319.99,320.03,319.75,319.79,2469.0
2021-08-16 13:00:00,320.0,320.0,319.8,319.88,2641.0,320.0,320.0,319.8,319.88,2641.0
2021-08-16 13:10:00,319.83,319.91,319.72,319.91,711.0,319.83,319.91,319.72,319.91,711.0
2021-08-16 13:20:00,319.74,320.0,319.74,319.76,3529.0,319.74,320.0,319.74,319.76,3529.0
2021-08-16 13:30:00,319.86,320.39,319.85,320.39,5832.0,319.86,320.39,319.85,320.39,5832.0
2021-08-16 13:40:00,320.34,320.65,319.93,319.98,8744.0,320.34,320.65,319.93,319.98,8744.0
2021-08-16 13:50:00,319.9,320.0,319.82,319.89,1831.0,319.9,320.0,319.82,319.89,1831.0
2021-08-16 14:00:00,319.95,320.0,319.72,320.0,4421.0,319.95,320.0,319.72,320.0,4421.0
2021-08-16 14:10:00,319.83,320.0,319.74,319.91,10938.0,319.83,320.0,319.74,319.91,10938.0
2021-08-16 14:20:00,319.84,319.9,319.69,319.78,5799.0,319.84,319.9,319.69,319.78,5799.0
2021-08-16 14:30:00,319.73,320.15,319.52,319.62,9321.0,319.73,320.15,319.52,319.62,9321.0
2021-08-16 14:40:00,319.65,319.85,319.11,319.68,16220.0,319.65,319.85,319.11,319.68,16220.0
2021-08-16 14:50:00,319.65,319.88,319.57,319.79,4902.0,319.65,319.88,319.57,319.79,4902.0
2021-08-16 15:00:00,319.71,319.84,319.29,319.36,6384.0,319.71,319.84,319.29,319.36,6384.0
2021-08-16 15:10:00,319.34,319.37,318.99,318.99,11819.0,319.34,319.37,318.99,318.99,11819.0
2021-08-16 15:20:00,319.0,319.32,318.88,319.19,11342.0,319.0,319.32,318.88,319.19,11342.0
2021-08-16 15:30:00,319.16,319.19,318.12,318.23,12367.0,319.16,319.19,318.12,318.23,12367.0
2021-08-16 15:40:00,318.23,318.57,318.07,318.4,26147.0,318.23,318.57,318.07,318.4,26147.0
2021-08-16 15:50:00,318.43,319.22,318.4,318.89,105282.0,318.43,319.22,318.4,318.89,105282.0
2021-08-17 09:30:00,317.38,318.0,316.14,316.54,8161.0,317.38,318.0,316.14,316.54,8161.0
2021-08-17 09:40:00,316.3,318.04,315.32,317.39,12705.0,316.3,318.04,315.32,317.39,12705.0
2021-08-17 09:50:00,317.07,317.07,315.79,315.79,1411.0,317.07,317.07,315.79,315.79,1411.0
2021-08-17 10:00:00,315.51,317.22,315.51,317.22,7866.0,315.51,317.22,315.51,317.22,7866.0
2021-08-17 10:10:00,316.91,317.87,316.55,317.06,9247.0,316.91,317.87,316.55,317.06,9247.0
2021-08-17 10:20:00,317.17,317.18,316.22,316.51,30303.0,317.17,317.18,316.22,316.51,30303.0
2021-08-17 10:30:00,316.27,317.23,316.18,316.5,8272.0,316.27,317.23,316.18,316.5,8272.0
2021-08-17 10:40:00,316.44,319.38,316.43,319.01,11541.0,316.44,319.38,316.43,319.01,11541.0
2021-08-17 10:50:00,318.69,318.79,317.8,318.0,4160.0,318.69,318.79,317.8,318.0,4160.0
2021-08-17 11:00:00,317.96,318.35,317.28,317.59,3693.0,317.96,318.35,317.28,317.59,3693.0
2021-08-17 11:10:00,317.44,318.85,317.44,318.85,2924.0,317.44,318.85,317.44,318.85,2924.0
2021-08-17 11:20:00,318.72,318.96,318.16,318.57,3295.0,318.72,318.96,318.16,318.57,3295.0
2021-08-17 11:30:00,318.72,319.0,318.22,318.47,3958.0,318.72,319.0,318.22,318.47,3958.0
2021-08-17 11:40:00,318.47,318.49,317.55,317.55,4126.0,318.47,318.49,317.55,317.55,4126.0
2021-08-17 11:50:00,317.46,317.46,317.0,317.07,942.0,317.46,317.46,317.0,317.07,942.0
2021-08-17 12:00:00,316.76,317.27,316.62,317.05,2314.0,316.76,317.27,316.62,317.05,2314.0
2021-08-17 12:10:00,317.03,317.21,316.81,316.9,1500.0,317.03,317.21,316.81,316.9,1500.0
2021-08-17 12:20:00,316.89,317.49,316.82,317.49,1623.0,316.89,317.49,316.82,317.49,1623.0
2021-08-17 12:30:00,317.55,317.82,317.41,317.42,800.0,317.55,317.82,317.41,317.42,800.0
2021-08-17 12:40:00,317.41,317.83,317.35,317.83,1000.0,317.41,317.83,317.35,317.83,1000.0
2021-08-17 12:50:00,317.33,318.07,317.33,317.8,2504.0,317.33,318.07,317.33,317.8,2504.0
2021-08-17 13:00:00,318.0,318.28,317.56,318.05,10174.0,318.0,318.28,317.56,318.05,10174.0
2021-08-17 13:10:00,317.93,318.12,317.59,317.6,1405.0,317.93,318.12,317.59,317.6,1405.0
2021-08-17 13:20:00,317.83,319.02,317.28,319.02,13021.0,317.83,319.02,317.28,319.02,13021.0
2021-08-17 13:30:00,319.04,319.11,318.48,318.56,8258.0,319.04,319.11,318.48,318.56,8258.0
2021-08-17 13:40:00,318.59,318.59,317.8,317.8,10974.0,318.59,318.59,317.8,317.8,10974.0
2021-08-17 13:50:00,317.91,318.88,317.9,318.72,4452.0,317.91,318.88,317.9,318.72,4452.0
2021-08-17 14:00:00,318.75,319.46,318.74,319.29,3900.0,318.75,319.46,318.74,319.29,3900.0
2021-08-17 14:10:00,319.25,319.49,319.17,319.49,1905.0,319.25,319.49,319.17,319.49,1905.0
2021-08-17 14:20:00,319.32,319.83,319.26,319.4,3821.0,319.32,319.83,319.26,319.4,3821.0
2021-08-17 14:30:00,319.37,319.47,318.56,318.7,3400.0,319.37,319.47,318.56,318.7,3400.0
2021-08-17 14:40:00,318.7,318.73,317.99,318.07,7576.0,318.7,318.73,317.99,318.07,7576.0
2021-08-17 14:50:00,318.33,318.64,318.03,318.5,4705.0,318.33,318.64,318.03,318.5,4705.0
2021-08-17 15:00:00,318.59,318.69,318.32,318.45,5153.0,318.59,318.69,318.32,318.45,5153.0
2021-08-17 15:10:00,318.38,318.62,318.33,318.62,5481.0,318.38,318.62,318.33,318.62,5481.0
2021-08-17 15:20:00,318.58,318.59,318.23,318.39,8195.0,318.58,318.59,318.23,318.39,8195.0
2021-08-17 15:30:00,318.46,318.67,318.11,318.25,5754.0,318.46,318.67,318.11,318.25,5754.0
2021-08-17 15:40:00,318.18,318.63,317.98,318.5,20353.0,318.18,318.63,317.98,318.5,20353.0
2021-08-17 15:50:00,318.54,319.07,317.98,318.03,74190.0,318.54,319.07,317.98,318.03,74190.0
2021-08-18 09:30:00,318.2,320.0,318.11,320.0,16411.0,318.2,320.0,318.11,320.0,16411.0
2021-08-18 09:40:00,320.0,320.0,319.25,319.29,7330.0,320.0,320.0,319.25,319.29,7330.0
2021-08-18 09:50:00,319.3,320.0,318.95,319.64,2365.0,319.3,320.0,318.95,319.64,2365.0
2021-08-18 10:00:00,319.61,319.61,318.58,319.21,4378.0,319.61,319.61,318.58,319.21,4378.0
2021-08-18 10:10:00,319.52,320.0,319.52,319.81,8239.0,319.52,320.0,319.52,319.81,8239.0
2021-08-18 10:20:00,319.91,320.0,319.54,320.0,5209.0,319.91,320.0,319.54,320.0,5209.0
2021-08-18 10:30:00,320.0,320.0,319.73,319.96,10217.0,320.0,320.0,319.73,319.96,10217.0
2021-08-18 10:40:00,320.0,320.0,319.35,319.93,4803.0,320.0,320.0,319.35,319.93,4803.0
2021-08-18 10:50:00,320.0,320.0,319.68,319.91,5986.0,320.0,320.0,319.68,319.91,5986.0
2021-08-18 11:00:00,319.94,320.0,319.74,319.8,5462.0,319.94,320.0,319.74,319.8,5462.0
2021-08-18 11:10:00,319.93,320.43,319.56,320.01,5760.0,319.93,320.43,319.56,320.01,5760.0
2021-08-18 11:20:00,319.98,320.14,319.78,319.81,8344.0,319.98,320.14,319.78,319.81,8344.0
2021-08-18 11:30:00,319.75,319.77,318.74,318.74,3493.0,319.75,319.77,318.74,318.74,3493.0
2021-08-18 11:40:00,319.16,319.47,319.16,319.47,605.0,319.16,319.47,319.16,319.47,605.0
2021-08-18 11:50:00,319.31,319.82,319.17,319.81,1891.0,319.31,319.82,319.17,319.81,1891.0
2021-08-18 12:00:00,319.65,320.0,319.59,319.81,4549.0,319.65,320.0,319.59,319.81,4549.0
2021-08-18 12:10:00,319.83,319.83,318.92,319.0,30004.0,319.83,319.83,318.92,319.0,30004.0
2021-08-18 12:20:00,319.0,319.43,318.51,319.31,29898.0,319.0,319.43,318.51,319.31,29898.0
2021-08-18 12:30:00,319.53,319.53,318.74,319.0,9119.0,319.53,319.53,318.74,319.0,9119.0
2021-08-18 12:40:00,319.0,319.0,318.72,318.72,4972.0,319.0,319.0,318.72,318.72,4972.0
2021-08-18 12:50:00,318.72,318.99,318.59,318.9,2314.0,318.72,318.99,318.59,318.9,2314.0
2021-08-18 13:00:00,318.98,319.0,318.67,318.93,4221.0,318.98,319.0,318.67,318.93,4221.0
2021-08-18 13:10:00,318.99,319.0,318.68,318.71,4929.0,318.99,319.0,318.68,318.71,4929.0
2021-08-18 13:20:00,318.58,318.78,318.37,318.78,1690.0,318.58,318.78,318.37,318.78,1690.0
2021-08-18 13:30:00,318.85,319.0,318.78,318.93,5157.0,318.85,319.0,318.78,318.93,5157.0
2021-08-18 13:40:00,319.0,319.0,318.77,318.86,3459.0,319.0,319.0,318.77,318.86,3459.0
2021-08-18 13:50:00,318.84,319.0,318.84,318.94,3563.0,318.84,319.0,318.84,318.94,3563.0
2021-08-18 14:00:00,319.0,319.0,318.62,318.82,11389.0,319.0,319.0,318.62,318.82,11389.0
2021-08-18 14:10:00,318.78,318.79,317.66,317.73,3156.0,318.78,318.79,317.66,317.73,3156.0
2021-08-18 14:20:00,318.3,319.56,318.11,319.56,2676.0,318.3,319.56,318.11,319.56,2676.0
2021-08-18 14:30:00,319.57,319.76,319.46,319.73,1969.0,319.57,319.76,319.46,319.73,1969.0
2021-08-18 14:40:00,319.59,320.18,319.56,320.18,2610.0,319.59,320.18,319.56,320.18,2610.0
2021-08-18 14:50:00,320.21,320.21,319.77,319.81,10738.0,320.21,320.21,319.77,319.81,10738.0
2021-08-18 15:00:00,319.9,319.91,319.49,319.7,5621.0,319.9,319.91,319.49,319.7,5621.0
2021-08-18 15:10:00,319.47,320.0,319.43,319.74,6535.0,319.47,320.0,319.43,319.74,6535.0
2021-08-18 15:20:00,319.86,320.0,319.53,319.53,6727.0,319.86,320.0,319.53,319.53,6727.0
2021-08-18 15:30:00,319.52,319.52,318.97,319.2,4940.0,319.52,319.52,318.97,319.2,4940.0
2021-08-18 15:40:00,319.13,319.19,318.28,318.32,16326.0,319.13,319.19,318.28,318.32,16326.0
2021-08-18 15:50:00,318.03,318.14,316.65,316.66,43418.0,318.03,318.14,316.65,316.66,43418.0
2021-08-19 09:30:00,315.59,317.94,315.59,316.27,15618.0,315.59,317.94,315.59,316.27,15618.0
2021-08-19 09:40:00,316.85,319.0,316.27,318.25,8802.0,316.85,319.0,316.27,318.25,8802.0
2021-08-19 09:50:00,318.52,318.66,317.79,318.47,36802.0,318.52,318.66,317.79,318.47,36802.0
2021-08-19 10:00:00,318.81,320.5,318.69,319.79,37500.0,318.81,320.5,318.69,319.79,37500.0
2021-08-19 10:10:00,319.76,320.41,319.74,319.74,9484.0,319.76,320.41,319.74,319.74,9484.0
2021-08-19 10:20:00,319.65,320.09,319.16,319.33,7536.0,319.65,320.09,319.16,319.33,7536.0
2021-08-19 10:30:00,319.19,319.58,318.43,319.48,14185.0,319.19,319.58,318.43,319.48,14185.0
2021-08-19 10:40:00,319.4,320.04,318.45,318.63,7223.0,319.4,320.04,318.45,318.63,7223.0
2021-08-19 10:50:00,318.93,320.01,318.92,319.22,10384.0,318.93,320.01,318.92,319.22,10384.0
2021-08-19 11:00:00,319.38,319.5,318.99,319.19,4381.0,319.38,319.5,318.99,319.19,4381.0
2021-08-19 11:10:00,319.94,319.94,319.19,319.74,13878.0,319.94,319.94,319.19,319.74,13878.0
2021-08-19 11:20:00,319.92,320.24,319.57,320.04,8292.0,319.92,320.24,319.57,320.04,8292.0
2021-08-19 11:30:00,320.07,320.67,319.97,320.66,3600.0,320.07,320.67,319.97,320.66,3600.0
2021-08-19 11:40:00,320.62,320.98,320.48,320.87,7307.0,320.62,320.98,320.48,320.87,7307.0
2021-08-19 11:50:00,320.98,321.12,320.73,320.96,4112.0,320.98,321.12,320.73,320.96,4112.0
2021-08-19 12:00:00,321.09,321.74,320.76,320.79,5142.0,321.09,321.74,320.76,320.79,5142.0
2021-08-19 12:10:00,320.94,321.03,320.37,320.82,4145.0,320.94,321.03,320.37,320.82,4145.0
2021-08-19 12:20:00,320.65,320.86,319.92,320.08,155482.0,320.65,320.86,319.92,320.08,155482.0
2021-08-19 12:30:00,320.17,320.17,319.57,319.79,10234.0,320.17,320.17,319.57,319.79,10234.0
2021-08-19 12:40:00,319.75,319.8,319.22,319.32,3238.0,319.75,319.8,319.22,319.32,3238.0
2021-08-19 12:50:00,319.3,320.0,319.19,319.87,5533.0,319.3,320.0,319.19,319.87,5533.0
2021-08-19 13:00:00,319.74,319.81,318.72,318.74,4777.0,319.74,319.81,318.72,318.74,4777.0
2021-08-19 13:10:00,319.0,319.05,318.57,318.6,2241.0,319.0,319.05,318.57,318.6,2241.0
2021-08-19 13:20:00,318.72,318.74,318.31,318.51,2914.0,318.72,318.74,318.31,318.51,2914.0
2021-08-19 13:30:00,318.5,318.5,318.01,318.31,2102.0,318.5,318.5,318.01,318.31,2102.0
2021-08-19 13:40:00,318.35,318.93,318.35,318.76,3786.0,318.35,318.93,318.35,318.76,3786.0
2021-08-19 13:50:00,318.76,318.87,318.19,318.2,32075.0,318.76,318.87,318.19,318.2,32075.0
2021-08-19 14:00:00,318.12,318.18,316.97,317.39,8332.0,318.12,318.18,316.97,317.39,8332.0
2021-08-19 14:10:00,317.62,318.22,317.41,318.22,3016.0,317.62,318.22,317.41,318.22,3016.0
2021-08-19 14:20:00,318.17,318.95,317.73,318.01,3852.0,318.17,318.95,317.73,318.01,3852.0
2021-08-19 14:30:00,317.66,318.61,317.5,318.25,4830.0,317.66,318.61,317.5,318.25,4830.0
2021-08-19 14:40:00,317.92,318.56,317.92,318.42,4308.0,317.92,318.56,317.92,318.42,4308.0
2021-08-19 14:50:00,317.98,319.0,317.78,318.8,4815.0,317.98,319.0,317.78,318.8,4815.0
2021-08-19 15:00:00,319.0,319.26,318.81,319.14,15713.0,319.0,319.26,318.81,319.14,15713.0
2021-08-19 15:10:00,319.11,319.11,318.71,318.71,3599.0,319.11,319.11,318.71,318.71,3599.0
2021-08-19 15:20:00,318.87,318.99,318.75,318.86,4237.0,318.87,318.99,318.75,318.86,4237.0
2021-08-19 15:30:00,318.71,319.19,318.52,318.52,7494.0,318.71,319.19,318.52,318.52,7494.0
2021-08-19 15:40:00,318.35,318.73,318.17,318.59,9665.0,318.35,318.73,318.17,318.59,9665.0
2021-08-19 15:50:00,318.73,318.95,317.89,318.0,95945.0,318.73,318.95,317.89,318.0,95945.0
2021-08-20 09:30:00,320.7,320.7,317.52,319.18,20793.0,320.7,320.7,317.52,319.18,20793.0
2021-08-20 09:40:00,319.52,320.45,319.09,319.88,16193.0,319.52,320.45,319.09,319.88,16193.0
2021-08-20 09:50:00,320.16,321.25,320.16,321.25,22167.0,320.16,321.25,320.16,321.25,22167.0
2021-08-20 10:00:00,321.25,322.87,321.18,322.75,13425.0,321.25,322.87,321.18,322.75,13425.0
2021-08-20 10:10:00,322.84,322.84,322.08,322.3,5945.0,322.84,322.84,322.08,322.3,5945.0
2021-08-20 10:20:00,322.44,322.57,321.13,321.54,10163.0,322.44,322.57,321.13,321.54,10163.0
2021-08-20 10:30:00,321.88,322.75,321.6,322.1,5020.0,321.88,322.75,321.6,322.1,5020.0
2021-08-20 10:40:00,322.21,322.55,321.51,322.47,11400.0,322.21,322.55,321.51,322.47,11400.0
2021-08-20 10:50:00,322.55,322.76,322.23,322.3,5204.0,322.55,322.76,322.23,322.3,5204.0
2021-08-20 11:00:00,322.28,322.28,321.92,322.0,5819.0,322.28,322.28,321.92,322.0,5819.0
2021-08-20 11:10:00,322.03,322.31,321.29,321.3,7481.0,322.03,322.31,321.29,321.3,7481.0
2021-08-20 11:20:00,321.37,321.45,320.82,321.38,6570.0,321.37,321.45,320.82,321.38,6570.0
2021-08-20 11:30:00,321.34,321.45,320.27,320.48,8754.0,321.34,321.45,320.27,320.48,8754.0
2021-08-20 11:40:00,320.58,320.58,319.48,319.64,8981.0,320.58,320.58,319.48,319.64,8981.0
2021-08-20 11:50:00,319.9,319.98,319.29,319.47,4062.0,319.9,319.98,319.29,319.47,4062.0
2021-08-20 12:00:00,319.67,320.6,319.67,320.07,3494.0,319.67,320.6,319.67,320.07,3494.0
2021-08-20 12:10:00,320.22,320.62,319.93,320.44,2205.0,320.22,320.62,319.93,320.44,2205.0
2021-08-20 12:20:00,320.66,321.08,320.63,321.02,2068.0,320.66,321.08,320.63,321.02,2068.0
2021-08-20 12:30:00,321.28,321.34,321.14,321.2,4875.0,321.28,321.34,321.14,321.2,4875.0
2021-08-20 12:40:00,321.33,322.13,321.21,321.77,3305.0,321.33,322.13,321.21,321.77,3305.0
2021-08-20 12:50:00,321.77,321.84,321.49,321.6,4397.0,321.77,321.84,321.49,321.6,4397.0
2021-08-20 13:00:00,321.75,321.75,321.31,321.35,2604.0,321.75,321.75,321.31,321.35,2604.0
2021-08-20 13:10:00,321.49,321.85,321.4,321.48,6654.0,321.49,321.85,321.4,321.48,6654.0
2021-08-20 13:20:00,321.37,321.67,321.21,321.49,4033.0,321.37,321.67,321.21,321.49,4033.0
2021-08-20 13:30:00,321.44,321.69,320.98,321.06,5604.0,321.44,321.69,320.98,321.06,5604.0
2021-08-20 13:40:00,320.98,321.23,320.87,320.87,4521.0,320.98,321.23,320.87,320.87,4521.0
2021-08-20 13:50:00,320.82,321.1,320.73,321.1,2200.0,320.82,321.1,320.73,321.1,2200.0
2021-08-20 14:00:00,321.1,321.1,320.78,321.03,5136.0,321.1,321.1,320.78,321.03,5136.0
2021-08-20 14:10:00,321.05,321.1,320.93,320.99,2216.0,321.05,321.1,320.93,320.99,2216.0
2021-08-20 14:20:00,320.92,321.1,320.82,320.85,4641.0,320.92,321.1,320.82,320.85,4641.0
2021-08-20 14:30:00,320.99,321.0,320.7,320.83,5315.0,320.99,321.0,320.7,320.83,5315.0
2021-08-20 14:40:00,320.76,321.03,320.68,320.98,5187.0,320.76,321.03,320.68,320.98,5187.0
2021-08-20 14:50:00,321.02,321.02,320.72,320.92,4324.0,321.02,321.02,320.72,320.92,4324.0
2021-08-20 15:00:00,320.9,321.1,320.9,321.1,8683.0,320.9,321.1,320.9,321.1,8683.0
2021-08-20 15:10:00,321.06,321.6,321.01,321.43,9590.0,321.06,321.6,321.01,321.43,9590.0
2021-08-20 15:20:00,321.36,321.53,321.2,321.3,4507.0,321.36,321.53,321.2,321.3,4507.0
2021-08-20 15:30:00,321.34,321.43,321.08,321.22,10038.0,321.34,321.43,321.08,321.22,10038.0
2021-08-20 15:40:00,321.17,321.24,321.0,321.18,15072.0,321.17,321.24,321.0,321.18,15072.0
2021-08-20 15:50:00,321.22,321.41,320.72,320.72,58708.0,321.22,321.41,320.72,320.72,58708.0
2021-08-23 09:30:00,321.78,322.99,321.24,322.74,27280.0,321.78,322.99,321.24,322.74,27280.0
2021-08-23 09:40:00,322.99,322.99,321.68,321.87,19784.0,322.99,322.99,321.68,321.87,19784.0
2021-08-23 09:50:00,321.87,322.19,320.88,321.18,5658.0,321.87,322.19,320.88,321.18,5658.0
2021-08-23 10:00:00,321.17,322.72,320.56,322.72,5542.0,321.17,322.72,320.56,322.72,5542.0
2021-08-23 10:10:00,322.71,322.99,322.1,322.17,12841.0,322.71,322.99,322.1,322.17,12841.0
2021-08-23 10:20:00,322.43,322.75,321.7,321.7,16335.0,322.43,322.75,321.7,321.7,16335.0
2021-08-23 10:30:00,321.42,321.55,320.89,321.14,6120.0,321.42,321.55,320.89,321.14,6120.0
2021-08-23 10:40:00,321.27,321.27,320.59,321.1,9119.0,321.27,321.27,320.59,321.1,9119.0
2021-08-23 10:50:00,321.13,321.22,320.73,321.15,4623.0,321.13,321.22,320.73,321.15,4623.0
2021-08-23 11:00:00,321.1,321.27,320.17,320.66,18685.0,321.1,321.27,320.17,320.66,18685.0
2021-08-23 11:10:00,320.87,321.4,320.75,321.33,1720.0,320.87,321.4,320.75,321.33,1720.0
2021-08-23 11:20:00,321.74,322.01,321.56,321.83,5134.0,321.74,322.01,321.56,321.83,5134.0
2021-08-23 11:30:00,322.0,322.01,321.89,321.99,13390.0,322.0,322.01,321.89,321.99,13390.0
2021-08-23 11:40:00,321.94,322.0,321.81,322.0,6451.0,321.94,322.0,321.81,322.0,6451.0
2021-08-23 11:50:00,322.0,322.95,321.95,322.92,16089.0,322.0,322.95,321.95,322.92,16089.0
2021-08-23 12:00:00,322.99,323.25,322.84,323.15,13507.0,322.99,323.25,322.84,323.15,13507.0
2021-08-23 12:10:00,323.1,323.25,322.81,322.81,3846.0,323.1,323.25,322.81,322.81,3846.0
2021-08-23 12:20:00,322.81,323.3,322.81,323.25,10397.0,322.81,323.3,322.81,323.25,10397.0
2021-08-23 12:30:00,323.25,323.5,323.25,323.4,5644.0,323.25,323.5,323.25,323.4,5644.0
2021-08-23 12:40:00,323.41,323.5,323.41,323.45,4765.0,323.41,323.5,323.41,323.45,4765.0
2021-08-23 12:50:00,323.42,323.5,323.22,323.23,9476.0,323.42,323.5,323.22,323.23,9476.0
2021-08-23 13:00:00,323.11,323.75,323.02,323.5,5142.0,323.11,323.75,323.02,323.5,5142.0
2021-08-23 13:10:00,323.54,323.75,323.43,323.75,3608.0,323.54,323.75,323.43,323.75,3608.0
2021-08-23 13:20:00,323.62,323.75,323.0,323.11,5234.0,323.62,323.75,323.0,323.11,5234.0
2021-08-23 13:30:00,323.15,323.15,322.77,322.77,2233.0,323.15,323.15,322.77,322.77,2233.0
2021-08-23 13:40:00,323.0,323.48,323.0,323.25,4200.0,323.0,323.48,323.0,323.25,4200.0
2021-08-23 13:50:00,323.33,323.61,323.0,323.03,2438.0,323.33,323.61,323.0,323.03,2438.0
2021-08-23 14:00:00,323.13,323.34,323.0,323.1,2682.0,323.13,323.34,323.0,323.1,2682.0
2021-08-23 14:10:00,323.17,323.44,323.1,323.42,3059.0,323.17,323.44,323.1,323.42,3059.0
2021-08-23 14:20:00,323.4,323.46,323.35,323.4,1625.0,323.4,323.46,323.35,323.4,1625.0
2021-08-23 14:30:00,323.53,323.72,323.53,323.7,4003.0,323.53,323.72,323.53,323.7,4003.0
2021-08-23 14:40:00,323.62,323.72,323.35,323.35,3592.0,323.62,323.72,323.35,323.35,3592.0
2021-08-23 14:50:00,323.3,323.32,322.6,322.97,6749.0,323.3,323.32,322.6,322.97,6749.0
2021-08-23 15:00:00,322.96,323.23,322.7,322.71,76098.0,322.96,323.23,322.7,322.71,76098.0
2021-08-23 15:10:00,322.74,322.75,321.81,322.02,24644.0,322.74,322.75,321.81,322.02,24644.0
2021-08-23 15:20:00,321.88,322.24,321.82,322.0,6293.0,321.88,322.24,321.82,322.0,6293.0
2021-08-23 15:30:00,322.06,322.58,321.93,322.47,11341.0,322.06,322.58,321.93,322.47,11341.0
2021-08-23 15:40:00,322.38,322.54,322.1,322.49,12735.0,322.38,322.54,322.1,322.49,12735.0
2021-08-23 15:50:00,322.58,323.21,322.29,322.33,65383.0,322.58,323.21,322.29,322.33,65383.0
2021-08-24 09:30:00,323.26,323.52,321.27,322.82,15283.0,323.26,323.52,321.27,322.82,15283.0
2021-08-24 09:40:00,322.99,323.58,322.41,323.54,13094.0,322.99,323.58,322.41,323.54,13094.0
2021-08-24 09:50:00,323.95,324.0,323.43,323.94,14159.0,323.95,324.0,323.43,323.94,14159.0
2021-08-24 10:00:00,323.84,325.25,323.41,325.25,24208.0,323.84,325.25,323.41,325.25,24208.0
2021-08-24 10:10:00,325.2,325.52,324.88,325.41,6478.0,325.2,325.52,324.88,325.41,6478.0
2021-08-24 10:20:00,325.45,325.98,325.06,325.8,14336.0,325.45,325.98,325.06,325.8,14336.0
2021-08-24 10:30:00,325.81,326.0,325.71,325.91,12202.0,325.81,326.0,325.71,325.91,12202.0
2021-08-24 10:40:00,325.95,326.52,325.87,326.49,21723.0,325.95,326.52,325.87,326.49,21723.0
2021-08-24 10:50:00,326.49,326.72,326.39,326.7,22887.0,326.49,326.72,326.39,326.7,22887.0
2021-08-24 11:00:00,326.71,326.98,325.67,325.67,27145.0,326.71,326.98,325.67,325.67,27145.0
2021-08-24 11:10:00,325.51,325.91,324.96,324.96,11268.0,325.51,325.91,324.96,324.96,11268.0
2021-08-24 11:20:00,324.61,324.66,323.87,324.25,3749.0,324.61,324.66,323.87,324.25,3749.0
2021-08-24 11:30:00,324.23,325.27,324.03,325.27,2132.0,324.23,325.27,324.03,325.27,2132.0
2021-08-24 11:40:00,325.25,325.25,324.35,324.71,4888.0,325.25,325.25,324.35,324.71,4888.0
2021-08-24 11:50:00,324.6,325.08,324.46,325.04,3316.0,324.6,325.08,324.46,325.04,3316.0
2021-08-24 12:00:00,324.95,325.18,324.86,325.07,2718.0,324.95,325.18,324.86,325.07,2718.0
2021-08-24 12:10:00,325.01,325.01,324.62,324.67,3281.0,325.01,325.01,324.62,324.67,3281.0
2021-08-24 12:20:00,324.6,324.71,324.38,324.39,1337.0,324.6,324.71,324.38,324.39,1337.0
2021-08-24 12:30:00,324.37,324.49,324.11,324.12,1400.0,324.37,324.49,324.11,324.12,1400.0
2021-08-24 12:40:00,324.1,324.13,322.75,322.97,9228.0,324.1,324.13,322.75,322.97,9228.0
2021-08-24 12:50:00,323.1,323.33,323.09,323.2,1424.0,323.1,323.33,323.09,323.2,1424.0
2021-08-24 13:00:00,323.32,323.33,323.14,323.24,869.0,323.32,323.33,323.14,323.24,869.0
2021-08-24 13:10:00,323.0,323.15,322.78,323.15,2142.0,323.0,323.15,322.78,323.15,2142.0
2021-08-24 13:20:00,323.44,323.44,322.99,323.14,1167.0,323.44,323.44,322.99,323.14,1167.0
2021-08-24 13:30:00,323.08,323.16,322.88,322.99,1810.0,323.08,323.16,322.88,322.99,1810.0
2021-08-24 13:40:00,322.85,323.39,322.68,322.68,3808.0,322.85,323.39,322.68,322.68,3808.0
2021-08-24 13:50:00,322.88,323.17,322.55,322.55,3348.0,322.88,323.17,322.55,322.55,3348.0
2021-08-24 14:00:00,322.54,322.76,322.53,322.74,1346.0,322.54,322.76,322.53,322.74,1346.0
2021-08-24 14:10:00,322.6,322.79,322.46,322.52,5223.0,322.6,322.79,322.46,322.52,5223.0
2021-08-24 14:20:00,322.65,322.65,322.28,322.4,2100.0,322.65,322.65,322.28,322.4,2100.0
2021-08-24 14:30:00,322.46,323.08,322.38,322.38,4975.0,322.46,323.08,322.38,322.38,4975.0
2021-08-24 14:40:00,322.42,322.74,322.42,322.46,1400.0,322.42,322.74,322.42,322.46,1400.0
2021-08-24 14:50:00,322.67,322.8,322.53,322.8,2904.0,322.67,322.8,322.53,322.8,2904.0
2021-08-24 15:00:00,322.66,322.79,322.5,322.5,2106.0,322.66,322.79,322.5,322.5,2106.0
2021-08-24 15:10:00,322.69,322.8,322.66,322.79,6458.0,322.69,322.8,322.66,322.79,6458.0
2021-08-24 15:20:00,322.75,322.8,322.6,322.8,9051.0,322.75,322.8,322.6,322.8,9051.0
2021-08-24 15:30:00,322.8,322.8,322.22,322.23,5198.0,322.8,322.8,322.22,322.23,5198.0
2021-08-24 15:40:00,322.24,322.29,321.83,321.98,10964.0,322.24,322.29,321.83,321.98,10964.0
2021-08-24 15:50:00,321.82,322.14,321.58,321.87,78175.0,321.82,322.14,321.58,321.87,78175.0
2021-08-25 09:30:00,322.35,323.65,322.04,322.91,22758.0,322.35,323.65,322.04,322.91,22758.0
2021-08-25 09:40:00,322.63,322.64,321.5,322.0,8793.0,322.63,322.64,321.5,322.0,8793.0
2021-08-25 09:50:00,321.81,322.2,321.0,321.16,9042.0,321.81,322.2,321.0,321.16,9042.0
2021-08-25 10:00:00,321.08,321.75,321.0,321.57,6077.0,321.08,321.75,321.0,321.57,6077.0
2021-08-25 10:10:00,321.71,323.77,321.0,323.77,150559.0,321.71,323.77,321.0,323.77,150559.0
2021-08-25 10:20:00,323.57,324.33,323.31,323.44,4955.0,323.57,324.33,323.31,323.44,4955.0
2021-08-25 10:30:00,323.07,323.25,322.25,322.82,3733.0,323.07,323.25,322.25,322.82,3733.0
2021-08-25 10:40:00,322.78,323.02,322.41,322.41,3849.0,322.78,323.02,322.41,322.41,3849.0
2021-08-25 10:50:00,322.58,323.5,322.49,323.27,3000.0,322.58,323.5,322.49,323.27,3000.0
2021-08-25 11:00:00,323.42,324.25,323.42,324.19,13414.0,323.42,324.25,323.42,324.19,13414.0
2021-08-25 11:10:00,324.17,324.49,323.83,324.49,8587.0,324.17,324.49,323.83,324.49,8587.0
2021-08-25 11:20:00,324.38,325.15,324.31,324.97,12690.0,324.38,325.15,324.31,324.97,12690.0
2021-08-25 11:30:00,325.04,325.5,324.78,324.93,6684.0,325.04,325.5,324.78,324.93,6684.0
2021-08-25 11:40:00,325.09,325.36,325.08,325.2,3045.0,325.09,325.36,325.08,325.2,3045.0
2021-08-25 11:50:00,325.23,325.23,324.76,324.91,4226.0,325.23,325.23,324.76,324.91,4226.0
2021-08-25 12:00:00,324.9,325.2,324.89,325.0,4969.0,324.9,325.2,324.89,325.0,4969.0
2021-08-25 12:10:00,325.08,325.18,324.78,325.15,3858.0,325.08,325.18,324.78,325.15,3858.0
2021-08-25 12:20:00,324.99,325.22,324.92,325.16,2814.0,324.99,325.22,324.92,325.16,2814.0
2021-08-25 12:30:00,325.26,325.34,324.93,325.12,3886.0,325.26,325.34,324.93,325.12,3886.0
2021-08-25 12:40:00,325.11,325.33,325.06,325.17,1586.0,325.11,325.33,325.06,325.17,1586.0
2021-08-25 12:50:00,325.1,326.08,325.1,326.05,4029.0,325.1,326.08,325.1,326.05,4029.0
2021-08-25 13:00:00,325.98,325.98,325.31,325.38,3705.0,325.98,325.98,325.31,325.38,3705.0
2021-08-25 13:10:00,325.38,326.1,325.38,326.06,2519.0,325.38,326.1,325.38,326.06,2519.0
2021-08-25 13:20:00,325.99,326.38,325.93,326.02,5130.0,325.99,326.38,325.93,326.02,5130.0
2021-08-25 13:30:00,326.06,326.31,325.98,326.14,3179.0,326.06,326.31,325.98,326.14,3179.0
2021-08-25 13:40:00,325.99,326.58,325.99,326.15,3851.0,325.99,326.58,325.99,326.15,3851.0
2021-08-25 13:50:00,326.16,326.27,325.92,326.19,2305.0,326.16,326.27,325.92,326.19,2305.0
2021-08-25 14:00:00,326.27,326.58,326.15,326.32,3253.0,326.27,326.58,326.15,326.32,3253.0
2021-08-25 14:10:00,326.28,326.6,326.28,326.46,3000.0,326.28,326.6,326.28,326.46,3000.0
2021-08-25 14:20:00,326.5,326.63,326.38,326.58,4935.0,326.5,326.63,326.38,326.58,4935.0
2021-08-25 14:30:00,326.6,326.63,326.41,326.54,3636.0,326.6,326.63,326.41,326.54,3636.0
2021-08-25 14:40:00,326.56,326.75,326.56,326.74,7326.0,326.56,326.75,326.56,326.74,7326.0
2021-08-25 14:50:00,326.75,326.75,326.58,326.72,7079.0,326.75,326.75,326.58,326.72,7079.0
2021-08-25 15:00:00,326.75,326.78,326.4,326.4,3736.0,326.75,326.78,326.4,326.4,3736.0
2021-08-25 15:10:00,326.41,326.45,325.9,325.94,19917.0,326.41,326.45,325.9,325.94,19917.0
2021-08-25 15:20:00,325.85,326.25,325.84,326.24,8005.0,325.85,326.25,325.84,326.24,8005.0
2021-08-25 15:30:00,326.21,326.38,325.93,326.03,26682.0,326.21,326.38,325.93,326.03,26682.0
2021-08-25 15:40:00,326.02,326.29,325.9,326.18,34339.0,326.02,326.29,325.9,326.18,34339.0
2021-08-25 15:50:00,326.18,326.5,326.01,326.01,41667.0,326.18,326.5,326.01,326.01,41667.0
2021-08-26 09:30:00,327.0,331.0,327.0,330.5,21648.0,327.0,331.0,327.0,330.5,21648.0
2021-08-26 09:40:00,330.41,330.8,329.31,329.31,7811.0,330.41,330.8,329.31,329.31,7811.0
2021-08-26 09:50:00,329.51,330.56,329.26,330.55,6443.0,329.51,330.56,329.26,330.55,6443.0
2021-08-26 10:00:00,330.7,331.55,330.57,330.96,5404.0,330.7,331.55,330.57,330.96,5404.0
2021-08-26 10:10:00,330.71,331.01,330.07,330.74,7964.0,330.71,331.01,330.07,330.74,7964.0
2021-08-26 10:20:00,330.31,330.37,328.03,328.58,6923.0,330.31,330.37,328.03,328.58,6923.0
2021-08-26 10:30:00,328.56,328.98,327.0,327.0,8611.0,328.56,328.98,327.0,327.0,8611.0
2021-08-26 10:40:00,326.8,327.21,326.31,326.75,4882.0,326.8,327.21,326.31,326.75,4882.0
2021-08-26 10:50:00,327.01,327.32,326.33,327.03,3870.0,327.01,327.32,326.33,327.03,3870.0
2021-08-26 11:00:00,326.97,326.97,326.52,326.6,6417.0,326.97,326.97,326.52,326.6,6417.0
2021-08-26 11:10:00,326.87,327.39,326.85,326.85,4300.0,326.87,327.39,326.85,326.85,4300.0
2021-08-26 11:20:00,327.1,327.11,326.46,326.61,5001.0,327.1,327.11,326.46,326.61,5001.0
2021-08-26 11:30:00,326.52,327.0,326.48,326.78,4300.0,326.52,327.0,326.48,326.78,4300.0
2021-08-26 11:40:00,327.03,327.12,326.15,326.36,5850.0,327.03,327.12,326.15,326.36,5850.0
2021-08-26 11:50:00,326.37,326.85,326.34,326.84,3513.0,326.37,326.85,326.34,326.84,3513.0
2021-08-26 12:00:00,326.98,327.17,326.78,327.07,6314.0,326.98,327.17,326.78,327.07,6314.0
2021-08-26 12:10:00,327.05,327.06,326.47,326.64,2003.0,327.05,327.06,326.47,326.64,2003.0
2021-08-26 12:20:00,326.7,326.83,326.34,326.63,3859.0,326.7,326.83,326.34,326.63,3859.0
2021-08-26 12:30:00,326.63,326.78,326.43,326.68,2106.0,326.63,326.78,326.43,326.68,2106.0
2021-08-26 12:40:00,326.61,326.61,326.17,326.17,2443.0,326.61,326.61,326.17,326.17,2443.0
2021-08-26 12:50:00,326.02,326.69,325.83,326.69,3205.0,326.02,326.69,325.83,326.69,3205.0
2021-08-26 13:00:00,326.68,326.73,326.51,326.68,1329.0,326.68,326.73,326.51,326.68,1329.0
2021-08-26 13:10:00,326.85,326.85,326.39,326.59,1900.0,326.85,326.85,326.39,326.59,1900.0
2021-08-26 13:20:00,326.36,326.41,326.08,326.41,2350.0,326.36,326.41,326.08,326.41,2350.0
2021-08-26 13:30:00,326.42,326.71,326.42,326.71,1200.0,326.42,326.71,326.42,326.71,1200.0
2021-08-26 13:40:00,326.71,327.1,326.57,326.57,5606.0,326.71,327.1,326.57,326.57,5606.0
2021-08-26 13:50:00,326.48,326.69,326.47,326.51,3101.0,326.48,326.69,326.47,326.51,3101.0
2021-08-26 14:00:00,326.35,326.53,326.0,326.04,3023.0,326.35,326.53,326.0,326.04,3023.0
2021-08-26 14:10:00,325.94,326.06,325.8,325.8,1891.0,325.94,326.06,325.8,325.8,1891.0
2021-08-26 14:20:00,325.74,326.2,325.59,326.05,3289.0,325.74,326.2,325.59,326.05,3289.0
2021-08-26 14:30:00,326.01,326.07,325.62,325.77,2613.0,326.01,326.07,325.62,325.77,2613.0
2021-08-26 14:40:00,325.89,326.3,325.81,326.15,3290.0,325.89,326.3,325.81,326.15,3290.0
2021-08-26 14:50:00,326.17,326.23,325.85,325.88,4568.0,326.17,326.23,325.85,325.88,4568.0
2021-08-26 15:00:00,325.73,325.73,324.93,325.04,2800.0,325.73,325.73,324.93,325.04,2800.0
2021-08-26 15:10:00,325.15,325.95,324.77,325.95,7276.0,325.15,325.95,324.77,325.95,7276.0
2021-08-26 15:20:00,325.98,325.99,325.46,325.48,5500.0,325.98,325.99,325.46,325.48,5500.0
2021-08-26 15:30:00,325.66,325.8,325.14,325.39,4940.0,325.66,325.8,325.14,325.39,4940.0
2021-08-26 15:40:00,325.41,325.63,324.94,325.2,5654.0,325.41,325.63,324.94,325.2,5654.0
2021-08-26 15:50:00,325.03,325.03,324.28,324.73,31370.0,325.03,325.03,324.28,324.73,31370.0
2021-08-27 09:30:00,325.69,325.76,324.56,324.56,10413.0,325.69,325.76,324.56,324.56,10413.0
2021-08-27 09:40:00,323.75,324.24,323.13,324.24,4545.0,323.75,324.24,323.13,324.24,4545.0
2021-08-27 09:50:00,324.39,326.07,324.13,326.07,1900.0,324.39,326.07,324.13,326.07,1900.0
2021-08-27 10:00:00,326.15,327.69,326.06,327.56,3703.0,326.15,327.69,326.06,327.56,3703.0
2021-08-27 10:10:00,327.63,329.79,327.53,329.56,5488.0,327.63,329.79,327.53,329.56,5488.0
2021-08-27 10:20:00,329.28,329.28,328.39,328.62,3604.0,329.28,329.28,328.39,328.62,3604.0
2021-08-27 10:30:00,328.72,329.24,328.0,328.2,4867.0,328.72,329.24,328.0,328.2,4867.0
2021-08-27 10:40:00,328.01,328.06,327.62,328.06,6400.0,328.01,328.06,327.62,328.06,6400.0
2021-08-27 10:50:00,328.19,329.25,328.06,329.01,10148.0,328.19,329.25,328.06,329.01,10148.0
2021-08-27 11:00:00,329.0,329.72,328.87,329.46,10537.0,329.0,329.72,328.87,329.46,10537.0
2021-08-27 11:10:00,329.44,329.96,329.37,329.96,9617.0,329.44,329.96,329.37,329.96,9617.0
2021-08-27 11:20:00,330.02,330.05,329.38,329.41,5273.0,330.02,330.05,329.38,329.41,5273.0
2021-08-27 11:30:00,329.4,329.87,329.4,329.78,5435.0,329.4,329.87,329.4,329.78,5435.0
2021-08-27 11:40:00,329.86,330.12,329.62,330.02,7309.0,329.86,330.12,329.62,330.02,7309.0
2021-08-27 11:50:00,330.13,330.54,329.99,330.48,8774.0,330.13,330.54,329.99,330.48,8774.0
2021-08-27 12:00:00,330.54,330.92,330.41,330.61,15887.0,330.54,330.92,330.41,330.61,15887.0
2021-08-27 12:10:00,330.61,330.9,330.36,330.84,15269.0,330.61,330.9,330.36,330.84,15269.0
2021-08-27 12:20:00,330.76,330.96,330.54,330.85,12385.0,330.76,330.96,330.54,330.85,12385.0
2021-08-27 12:30:00,330.8,331.63,330.63,331.53,15725.0,330.8,331.63,330.63,331.53,15725.0
2021-08-27 12:40:00,331.49,331.52,331.23,331.35,5116.0,331.49,331.52,331.23,331.35,5116.0
2021-08-27 12:50:00,331.51,332.45,331.07,332.44,13856.0,331.51,332.45,331.07,332.44,13856.0
2021-08-27 13:00:00,332.37,332.73,332.2,332.6,17073.0,332.37,332.73,332.2,332.6,17073.0
2021-08-27 13:10:00,332.6,332.6,332.25,332.46,10269.0,332.6,332.6,332.25,332.46,10269.0
2021-08-27 13:20:00,332.44,332.83,331.94,332.23,7355.0,332.44,332.83,331.94,332.23,7355.0
2021-08-27 13:30:00,332.32,332.32,331.93,331.97,2412.0,332.32,332.32,331.93,331.97,2412.0
2021-08-27 13:40:00,331.99,332.23,331.27,331.27,3218.0,331.99,332.23,331.27,331.27,3218.0
2021-08-27 13:50:00,331.23,331.23,330.75,330.88,1941.0,331.23,331.23,330.75,330.88,1941.0
2021-08-27 14:00:00,330.89,330.98,330.61,330.66,5341.0,330.89,330.98,330.61,330.66,5341.0
2021-08-27 14:10:00,330.53,330.92,330.33,330.76,4376.0,330.53,330.92,330.33,330.76,4376.0
2021-08-27 14:20:00,330.84,330.98,330.69,330.93,3724.0,330.84,330.98,330.69,330.93,3724.0
2021-08-27 14:30:00,331.13,331.49,331.1,331.19,4331.0,331.13,331.49,331.1,331.19,4331.0
2021-08-27 14:40:00,331.27,331.65,331.13,331.56,4288.0,331.27,331.65,331.13,331.56,4288.0
2021-08-27 14:50:00,331.53,331.88,331.44,331.77,6782.0,331.53,331.88,331.44,331.77,6782.0
2021-08-27 15:00:00,331.82,332.0,331.66,331.72,8469.0,331.82,332.0,331.66,331.72,8469.0
2021-08-27 15:10:00,331.75,331.99,331.47,331.6,7326.0,331.75,331.99,331.47,331.6,7326.0
2021-08-27 15:20:00,331.55,331.61,331.23,331.34,5811.0,331.55,331.61,331.23,331.34,5811.0
2021-08-27 15:30:00,331.46,331.47,330.83,330.83,13552.0,331.46,331.47,330.83,330.83,13552.0
2021-08-27 15:40:00,330.77,330.8,330.21,330.33,21124.0,330.77,330.8,330.21,330.33,21124.0
2021-08-27 15:50:00,330.38,330.67,329.98,330.57,65148.0,330.38,330.67,329.98,330.57,65148.0
2021-08-30 09:30:00,330.68,336.52,330.68,335.97,23278.0,330.68,336.52,330.68,335.97,23278.0
2021-08-30 09:40:00,335.64,335.87,332.9,333.75,9615.0,335.64,335.87,332.9,333.75,9615.0
2021-08-30 09:50:00,333.8,334.31,333.35,334.17,4712.0,333.8,334.31,333.35,334.17,4712.0
2021-08-30 10:00:00,334.28,335.35,334.01,335.35,5332.0,334.28,335.35,334.01,335.35,5332.0
2021-08-30 10:10:00,335.42,335.59,335.0,335.39,4344.0,335.42,335.59,335.0,335.39,4344.0
2021-08-30 10:20:00,335.44,335.45,335.0,335.36,4144.0,335.44,335.45,335.0,335.36,4144.0
2021-08-30 10:30:00,335.44,336.41,335.44,335.55,6125.0,335.44,336.41,335.44,335.55,6125.0
2021-08-30 10:40:00,335.56,335.56,334.73,334.91,3156.0,335.56,335.56,334.73,334.91,3156.0
2021-08-30 10:50:00,334.68,334.68,334.06,334.59,2443.0,334.68,334.68,334.06,334.59,2443.0
2021-08-30 11:00:00,334.53,334.9,334.33,334.51,2382.0,334.53,334.9,334.33,334.51,2382.0
2021-08-30 11:10:00,334.48,334.54,333.56,333.6,6805.0,334.48,334.54,333.56,333.6,6805.0
2021-08-30 11:20:00,333.82,334.67,333.66,334.67,5322.0,333.82,334.67,333.66,334.67,5322.0
2021-08-30 11:30:00,334.62,335.32,334.6,335.24,12840.0,334.62,335.32,334.6,335.24,12840.0
2021-08-30 11:40:00,335.04,335.55,334.88,335.44,5740.0,335.04,335.55,334.88,335.44,5740.0
2021-08-30 11:50:00,335.33,335.47,334.93,335.06,9497.0,335.33,335.47,334.93,335.06,9497.0
2021-08-30 12:00:00,334.92,334.92,333.76,334.02,10032.0,334.92,334.92,333.76,334.02,10032.0
2021-08-30 12:10:00,333.96,334.01,333.51,333.52,2503.0,333.96,334.01,333.51,333.52,2503.0
2021-08-30 12:20:00,333.48,333.82,333.46,333.46,2252.0,333.48,333.82,333.46,333.46,2252.0
2021-08-30 12:30:00,333.45,333.57,333.22,333.45,2448.0,333.45,333.57,333.22,333.45,2448.0
2021-08-30 12:40:00,333.4,333.4,332.6,333.22,5280.0,333.4,333.4,332.6,333.22,5280.0
2021-08-30 12:50:00,333.05,333.79,333.05,333.73,2598.0,333.05,333.79,333.05,333.73,2598.0
2021-08-30 13:00:00,333.67,333.72,333.52,333.52,2676.0,333.67,333.72,333.52,333.52,2676.0
2021-08-30 13:10:00,333.62,333.74,333.31,333.65,4538.0,333.62,333.74,333.31,333.65,4538.0
2021-08-30 13:20:00,333.52,333.61,332.98,333.11,2444.0,333.52,333.61,332.98,333.11,2444.0
2021-08-30 13:30:00,333.07,333.55,333.07,333.26,2318.0,333.07,333.55,333.07,333.26,2318.0
2021-08-30 13:40:00,333.26,333.33,333.05,333.09,2139.0,333.26,333.33,333.05,333.09,2139.0
2021-08-30 13:50:00,333.28,333.32,332.73,332.77,2000.0,333.28,333.32,332.73,332.77,2000.0
2021-08-30 14:00:00,332.73,332.8,332.5,332.56,7255.0,332.73,332.8,332.5,332.56,7255.0
2021-08-30 14:10:00,332.56,332.92,332.55,332.67,4782.0,332.56,332.92,332.55,332.67,4782.0
2021-08-30 14:20:00,332.67,332.67,332.2,332.42,9323.0,332.67,332.67,332.2,332.42,9323.0
2021-08-30 14:30:00,332.42,332.48,332.07,332.18,4375.0,332.42,332.48,332.07,332.18,4375.0
2021-08-30 14:40:00,332.19,332.75,332.15,332.63,2131.0,332.19,332.75,332.15,332.63,2131.0
2021-08-30 14:50:00,332.7,332.94,332.61,332.84,3497.0,332.7,332.94,332.61,332.84,3497.0
2021-08-30 15:00:00,332.83,332.93,332.64,332.82,4008.0,332.83,332.93,332.64,332.82,4008.0
2021-08-30 15:10:00,332.83,332.88,332.35,332.75,10746.0,332.83,332.88,332.35,332.75,10746.0
2021-08-30 15:20:00,332.77,332.82,332.46,332.59,2963.0,332.77,332.82,332.46,332.59,2963.0
2021-08-30 15:30:00,332.63,332.8,332.53,332.8,7854.0,332.63,332.8,332.53,332.8,7854.0
2021-08-30 15:40:00,332.8,333.22,332.69,333.22,5573.0,332.8,333.22,332.69,333.22,5573.0
2021-08-30 15:50:00,333.15,333.19,332.57,332.66,27714.0,333.15,333.19,332.57,332.66,27714.0
2021-08-31 09:30:00,333.91,334.37,331.24,332.39,14346.0,333.91,334.37,331.24,332.39,14346.0
2021-08-31 09:40:00,332.23,332.98,331.48,332.82,7009.0,332.23,332.98,331.48,332.82,7009.0
2021-08-31 09:50:00,332.96,332.96,331.36,332.0,2420.0,332.96,332.96,331.36,332.0,2420.0
2021-08-31 10:00:00,331.56,332.8,331.56,331.78,9381.0,331.56,332.8,331.56,331.78,9381.0
2021-08-31 10:10:00,331.79,331.98,330.32,331.11,3305.0,331.79,331.98,330.32,331.11,3305.0
2021-08-31 10:20:00,331.24,332.06,331.24,332.06,3032.0,331.24,332.06,331.24,332.06,3032.0
2021-08-31 10:30:00,331.89,332.42,331.63,332.25,7507.0,331.89,332.42,331.63,332.25,7507.0
2021-08-31 10:40:00,332.22,332.22,331.31,331.31,1749.0,332.22,332.22,331.31,331.31,1749.0
2021-08-31 10:50:00,330.95,331.6,330.95,331.34,4070.0,330.95,331.6,330.95,331.34,4070.0
2021-08-31 11:00:00,331.64,332.12,331.29,332.12,2939.0,331.64,332.12,331.29,332.12,2939.0
2021-08-31 11:10:00,332.12,332.24,331.54,331.67,3632.0,332.12,332.24,331.54,331.67,3632.0
2021-08-31 11:20:00,331.7,331.92,331.4,331.59,8266.0,331.7,331.92,331.4,331.59,8266.0
2021-08-31 11:30:00,331.69,331.69,330.77,330.77,3339.0,331.69,331.69,330.77,330.77,3339.0
2021-08-31 11:40:00,330.71,330.96,330.29,330.45,8795.0,330.71,330.96,330.29,330.45,8795.0
2021-08-31 11:50:00,330.3,330.3,329.48,329.71,5947.0,330.3,330.3,329.48,329.71,5947.0
2021-08-31 12:00:00,329.48,329.95,329.36,329.91,7194.0,329.48,329.95,329.36,329.91,7194.0
2021-08-31 12:10:00,329.8,330.23,329.43,330.15,17432.0,329.8,330.23,329.43,330.15,17432.0
2021-08-31 12:20:00,330.04,330.1,329.34,329.86,6683.0,330.04,330.1,329.34,329.86,6683.0
2021-08-31 12:30:00,330.06,330.7,329.95,330.58,6158.0,330.06,330.7,329.95,330.58,6158.0
2021-08-31 12:40:00,330.62,331.17,330.33,331.13,4665.0,330.62,331.17,330.33,331.13,4665.0
2021-08-31 12:50:00,331.12,331.45,330.98,330.98,4597.0,331.12,331.45,330.98,330.98,4597.0
2021-08-31 13:00:00,331.3,332.7,331.28,332.51,10546.0,331.3,332.7,331.28,332.51,10546.0
2021-08-31 13:10:00,332.62,332.62,332.03,332.14,20693.0,332.62,332.62,332.03,332.14,20693.0
2021-08-31 13:20:00,332.15,332.22,331.64,331.73,4979.0,332.15,332.22,331.64,331.73,4979.0
2021-08-31 13:30:00,331.44,331.56,331.17,331.17,3960.0,331.44,331.56,331.17,331.17,3960.0
2021-08-31 13:40:00,331.22,331.72,330.94,331.72,4853.0,331.22,331.72,330.94,331.72,4853.0
2021-08-31 13:50:00,331.79,332.17,331.73,332.17,6286.0,331.79,332.17,331.73,332.17,6286.0
2021-08-31 14:00:00,332.14,332.21,331.99,332.12,4657.0,332.14,332.21,331.99,332.12,4657.0
2021-08-31 14:10:00,332.12,332.51,332.02,332.51,8367.0,332.12,332.51,332.02,332.51,8367.0
2021-08-31 14:20:00,332.61,332.87,332.56,332.56,4648.0,332.61,332.87,332.56,332.56,4648.0
2021-08-31 14:30:00,332.61,332.75,332.25,332.34,6629.0,332.61,332.75,332.25,332.34,6629.0
2021-08-31 14:40:00,332.31,333.03,332.16,332.94,5259.0,332.31,333.03,332.16,332.94,5259.0
2021-08-31 14:50:00,332.98,333.37,332.92,333.28,4525.0,332.98,333.37,332.92,333.28,4525.0
2021-08-31 15:00:00,333.27,333.93,333.18,333.25,15162.0,333.27,333.93,333.18,333.25,15162.0
2021-08-31 15:10:00,333.27,333.27,332.53,332.6,11196.0,333.27,333.27,332.53,332.6,11196.0
2021-08-31 15:20:00,332.58,332.99,332.3,332.77,8692.0,332.58,332.99,332.3,332.77,8692.0
2021-08-31 15:30:00,332.77,332.9,332.32,332.64,10647.0,332.77,332.9,332.32,332.64,10647.0
2021-08-31 15:40:00,332.58,332.61,331.95,332.13,18269.0,332.58,332.61,331.95,332.13,18269.0
2021-08-31 15:50:00,332.16,332.52,331.6,331.99,43486.0,332.16,332.52,331.6,331.99,43486.0
2021-09-01 09:30:00,333.56,333.56,330.32,330.76,19087.0,333.56,333.56,330.32,330.76,19087.0
2021-09-01 09:40:00,331.1,332.98,330.65,332.02,18644.0,331.1,332.98,330.65,332.02,18644.0
2021-09-01 09:50:00,331.23,332.24,328.67,329.68,17034.0,331.23,332.24,328.67,329.68,17034.0
2021-09-01 10:00:00,329.68,331.92,328.7,331.0,20652.0,329.68,331.92,328.7,331.0,20652.0
2021-09-01 10:10:00,330.67,330.8,329.8,330.29,8784.0,330.67,330.8,329.8,330.29,8784.0
2021-09-01 10:20:00,330.59,330.99,330.44,330.45,3801.0,330.59,330.99,330.44,330.45,3801.0
2021-09-01 10:30:00,330.6,330.64,329.77,330.25,12853.0,330.6,330.64,329.77,330.25,12853.0
2021-09-01 10:40:00,330.25,331.11,330.01,330.95,4571.0,330.25,331.11,330.01,330.95,4571.0
2021-09-01 10:50:00,330.98,331.44,330.65,331.13,8219.0,330.98,331.44,330.65,331.13,8219.0
2021-09-01 11:00:00,331.15,331.79,331.15,331.28,6878.0,331.15,331.79,331.15,331.28,6878.0
2021-09-01 11:10:00,331.27,331.85,331.11,331.57,9081.0,331.27,331.85,331.11,331.57,9081.0
2021-09-01 11:20:00,331.66,332.74,331.54,332.73,8182.0,331.66,332.74,331.54,332.73,8182.0
2021-09-01 11:30:00,332.71,332.73,332.02,332.2,7590.0,332.71,332.73,332.02,332.2,7590.0
2021-09-01 11:40:00,332.03,333.1,332.03,332.86,14244.0,332.03,333.1,332.03,332.86,14244.0
2021-09-01 11:50:00,332.94,333.35,332.56,333.24,5816.0,332.94,333.35,332.56,333.24,5816.0
2021-09-01 12:00:00,333.35,334.69,333.25,334.35,18091.0,333.35,334.69,333.25,334.35,18091.0
2021-09-01 12:10:00,334.31,335.56,334.13,335.4,17905.0,334.31,335.56,334.13,335.4,17905.0
2021-09-01 12:20:00,335.41,336.13,335.21,335.34,18640.0,335.41,336.13,335.21,335.34,18640.0
2021-09-01 12:30:00,335.21,335.21,334.21,334.77,12374.0,335.21,335.21,334.21,334.77,12374.0
2021-09-01 12:40:00,334.77,334.77,333.89,334.15,10527.0,334.77,334.77,333.89,334.15,10527.0
2021-09-01 12:50:00,334.26,334.75,334.05,334.21,5670.0,334.26,334.75,334.05,334.21,5670.0
2021-09-01 13:00:00,334.18,334.27,333.3,333.58,7160.0,334.18,334.27,333.3,333.58,7160.0
2021-09-01 13:10:00,333.32,333.45,333.17,333.21,6376.0,333.32,333.45,333.17,333.21,6376.0
2021-09-01 13:20:00,333.38,333.5,332.77,332.9,7018.0,333.38,333.5,332.77,332.9,7018.0
2021-09-01 13:30:00,332.9,333.15,332.7,332.78,6978.0,332.9,333.15,332.7,332.78,6978.0
2021-09-01 13:40:00,332.94,333.35,332.41,333.33,11004.0,332.94,333.35,332.41,333.33,11004.0
2021-09-01 13:50:00,333.32,333.47,332.94,333.0,5615.0,333.32,333.47,332.94,333.0,5615.0
2021-09-01 14:00:00,333.19,333.87,333.19,333.77,9595.0,333.19,333.87,333.19,333.77,9595.0
2021-09-01 14:10:00,333.85,334.04,333.61,333.95,5913.0,333.85,334.04,333.61,333.95,5913.0
2021-09-01 14:20:00,333.81,334.12,333.09,333.95,7427.0,333.81,334.12,333.09,333.95,7427.0
2021-09-01 14:30:00,333.8,334.36,333.36,334.27,9200.0,333.8,334.36,333.36,334.27,9200.0
2021-09-01 14:40:00,334.33,334.47,333.49,333.63,6425.0,334.33,334.47,333.49,333.63,6425.0
2021-09-01 14:50:00,333.63,334.21,333.5,334.03,8360.0,333.63,334.21,333.5,334.03,8360.0
2021-09-01 15:00:00,334.0,334.04,333.0,333.27,12110.0,334.0,334.04,333.0,333.27,12110.0
2021-09-01 15:10:00,333.16,334.11,333.0,334.0,10774.0,333.16,334.11,333.0,334.0,10774.0
2021-09-01 15:20:00,333.93,334.12,333.33,333.93,24499.0,333.93,334.12,333.33,333.93,24499.0
2021-09-01 15:30:00,333.94,334.29,333.69,333.96,11422.0,333.94,334.29,333.69,333.96,11422.0
2021-09-01 15:40:00,333.81,334.0,333.03,333.93,37924.0,333.81,334.0,333.03,333.93,37924.0
2021-09-01 15:50:00,333.84,334.38,333.0,334.29,99124.0,333.84,334.38,333.0,334.29,99124.0
2021-09-02 09:30:00,313.89,316.53,309.12,311.85,319410.0,313.89,316.53,309.12,311.85,319410.0
2021-09-02 09:40:00,311.98,312.74,308.22,312.27,166203.0,311.98,312.74,308.22,312.27,166203.0
2021-09-02 09:50:00,312.06,314.79,309.94,311.73,79010.0,312.06,314.79,309.94,311.73,79010.0
2021-09-02 10:00:00,311.22,312.71,310.65,310.98,59111.0,311.22,312.71,310.65,310.98,59111.0
2021-09-02 10:10:00,310.94,311.73,308.92,309.49,75260.0,310.94,311.73,308.92,309.49,75260.0
2021-09-02 10:20:00,309.72,310.27,306.54,309.9,106964.0,309.72,310.27,306.54,309.9,106964.0
2021-09-02 10:30:00,310.14,310.92,308.0,308.34,81393.0,310.14,310.92,308.0,308.34,81393.0
2021-09-02 10:40:00,308.34,309.69,307.38,308.36,56183.0,308.34,309.69,307.38,308.36,56183.0
2021-09-02 10:50:00,308.35,309.6,308.19,308.91,48359.0,308.35,309.6,308.19,308.91,48359.0
2021-09-02 11:00:00,308.94,310.28,308.89,310.07,75911.0,308.94,310.28,308.89,310.07,75911.0
2021-09-02 11:10:00,309.82,310.99,309.81,310.31,43012.0,309.82,310.99,309.81,310.31,43012.0
2021-09-02 11:20:00,310.29,310.93,310.0,310.92,44081.0,310.29,310.93,310.0,310.92,44081.0
2021-09-02 11:30:00,310.82,312.3,310.65,311.85,59586.0,310.82,312.3,310.65,311.85,59586.0
2021-09-02 11:40:00,311.85,312.75,311.42,311.93,52683.0,311.85,312.75,311.42,311.93,52683.0
2021-09-02 11:50:00,311.98,313.0,311.53,311.57,23797.0,311.98,313.0,311.53,311.57,23797.0
2021-09-02 12:00:00,311.52,312.36,311.52,311.96,33550.0,311.52,312.36,311.52,311.96,33550.0
2021-09-02 12:10:00,311.94,312.28,310.84,311.11,35004.0,311.94,312.28,310.84,311.11,35004.0
2021-09-02 12:20:00,311.16,312.1,311.12,312.0,26273.0,311.16,312.1,311.12,312.0,26273.0
2021-09-02 12:30:00,311.99,312.88,311.42,312.88,31930.0,311.99,312.88,311.42,312.88,31930.0
2021-09-02 12:40:00,312.88,313.0,310.82,311.31,27603.0,312.88,313.0,310.82,311.31,27603.0
2021-09-02 12:50:00,311.31,312.15,311.31,311.98,21791.0,311.31,312.15,311.31,311.98,21791.0
2021-09-02 13:00:00,312.0,312.51,311.71,311.72,49582.0,312.0,312.51,311.71,311.72,49582.0
2021-09-02 13:10:00,311.81,313.03,311.73,312.9,31341.0,311.81,313.03,311.73,312.9,31341.0
2021-09-02 13:20:00,312.9,313.17,312.0,313.15,36044.0,312.9,313.17,312.0,313.15,36044.0
2021-09-02 13:30:00,313.07,313.52,312.29,312.78,32569.0,313.07,313.52,312.29,312.78,32569.0
2021-09-02 13:40:00,312.78,313.99,312.72,313.9,30989.0,312.78,313.99,312.72,313.9,30989.0
2021-09-02 13:50:00,313.9,314.37,313.53,313.66,45884.0,313.9,314.37,313.53,313.66,45884.0
2021-09-02 14:00:00,313.66,313.79,312.5,312.86,35898.0,313.66,313.79,312.5,312.86,35898.0
2021-09-02 14:10:00,312.99,313.77,312.67,313.65,29911.0,312.99,313.77,312.67,313.65,29911.0
2021-09-02 14:20:00,313.65,313.78,312.71,313.05,46048.0,313.65,313.78,312.71,313.05,46048.0
2021-09-02 14:30:00,313.03,313.55,313.0,313.25,24395.0,313.03,313.55,313.0,313.25,24395.0
2021-09-02 14:40:00,313.04,313.41,312.89,312.99,44322.0,313.04,313.41,312.89,312.99,44322.0
2021-09-02 14:50:00,313.01,313.66,313.0,313.5,49305.0,313.01,313.66,313.0,313.5,49305.0
2021-09-02 15:00:00,313.5,313.67,313.0,313.3,46307.0,313.5,313.67,313.0,313.3,46307.0
2021-09-02 15:10:00,313.3,315.09,313.0,315.08,57219.0,313.3,315.09,313.0,315.08,57219.0
2021-09-02 15:20:00,315.0,315.48,314.49,315.04,55633.0,315.0,315.48,314.49,315.04,55633.0
2021-09-02 15:30:00,315.03,316.4,314.92,315.91,98783.0,315.03,316.4,314.92,315.91,98783.0
2021-09-02 15:40:00,315.91,316.77,315.03,316.39,125621.0,315.91,316.77,315.03,316.39,125621.0
2021-09-02 15:50:00,316.39,316.46,315.44,315.97,278399.0,316.39,316.46,315.44,315.97,278399.0
2021-09-03 09:30:00,315.94,317.0,314.41,317.0,34750.0,315.94,317.0,314.41,317.0,34750.0
2021-09-03 09:40:00,317.0,318.61,317.0,317.3,18866.0,317.0,318.61,317.0,317.3,18866.0
2021-09-03 09:50:00,317.12,317.8,316.46,317.51,13333.0,317.12,317.8,316.46,317.51,13333.0
2021-09-03 10:00:00,318.0,319.0,316.58,316.91,36369.0,318.0,319.0,316.58,316.91,36369.0
2021-09-03 10:10:00,316.82,316.82,314.55,315.02,21206.0,316.82,316.82,314.55,315.02,21206.0
2021-09-03 10:20:00,314.89,315.76,314.76,315.4,15969.0,314.89,315.76,314.76,315.4,15969.0
2021-09-03 10:30:00,315.44,316.69,315.27,315.27,15148.0,315.44,316.69,315.27,315.27,15148.0
2021-09-03 10:40:00,315.26,316.23,314.77,315.71,23534.0,315.26,316.23,314.77,315.71,23534.0
2021-09-03 10:50:00,315.6,315.6,313.56,314.26,19608.0,315.6,315.6,313.56,314.26,19608.0
2021-09-03 11:00:00,314.5,314.51,313.47,314.08,21246.0,314.5,314.51,313.47,314.08,21246.0
2021-09-03 11:10:00,314.19,314.62,313.67,313.95,15024.0,314.19,314.62,313.67,313.95,15024.0
2021-09-03 11:20:00,313.99,314.85,313.87,313.87,8939.0,313.99,314.85,313.87,313.87,8939.0
2021-09-03 11:30:00,314.18,314.39,313.21,314.04,34988.0,314.18,314.39,313.21,314.04,34988.0
2021-09-03 11:40:00,314.02,314.66,313.85,314.47,8769.0,314.02,314.66,313.85,314.47,8769.0
2021-09-03 11:50:00,314.55,314.85,314.08,314.31,12178.0,314.55,314.85,314.08,314.31,12178.0
2021-09-03 12:00:00,314.45,315.7,314.31,315.4,9419.0,314.45,315.7,314.31,315.4,9419.0
2021-09-03 12:10:00,315.48,316.07,315.14,315.93,8502.0,315.48,316.07,315.14,315.93,8502.0
2021-09-03 12:20:00,315.89,316.12,315.64,316.04,11778.0,315.89,316.12,315.64,316.04,11778.0
2021-09-03 12:30:00,316.11,316.12,315.42,315.92,13861.0,316.11,316.12,315.42,315.92,13861.0
2021-09-03 12:40:00,315.76,315.76,314.37,314.57,6771.0,315.76,315.76,314.37,314.57,6771.0
2021-09-03 12:50:00,314.59,315.03,314.59,314.81,7790.0,314.59,315.03,314.59,314.81,7790.0
2021-09-03 13:00:00,314.92,315.16,314.66,314.81,7526.0,314.92,315.16,314.66,314.81,7526.0
2021-09-03 13:10:00,314.97,314.97,313.89,313.89,4968.0,314.97,314.97,313.89,313.89,4968.0
2021-09-03 13:20:00,313.79,314.27,313.3,313.82,13475.0,313.79,314.27,313.3,313.82,13475.0
2021-09-03 13:30:00,313.92,314.68,313.88,314.4,8933.0,313.92,314.68,313.88,314.4,8933.0
2021-09-03 13:40:00,314.52,315.31,314.43,314.91,19780.0,314.52,315.31,314.43,314.91,19780.0
2021-09-03 13:50:00,314.9,315.1,314.43,314.91,12064.0,314.9,315.1,314.43,314.91,12064.0
2021-09-03 14:00:00,314.91,315.33,314.7,314.92,6579.0,314.91,315.33,314.7,314.92,6579.0
2021-09-03 14:10:00,314.91,315.65,314.51,315.21,23902.0,314.91,315.65,314.51,315.21,23902.0
2021-09-03 14:20:00,315.17,315.82,315.16,315.67,11115.0,315.17,315.82,315.16,315.67,11115.0
2021-09-03 14:30:00,315.72,315.82,315.37,315.45,6131.0,315.72,315.82,315.37,315.45,6131.0
2021-09-03 14:40:00,315.45,315.9,315.3,315.81,11425.0,315.45,315.9,315.3,315.81,11425.0
2021-09-03 14:50:00,315.81,316.53,315.81,316.4,10982.0,315.81,316.53,315.81,316.4,10982.0
2021-09-03 15:00:00,316.4,317.1,316.39,316.86,13930.0,316.4,317.1,316.39,316.86,13930.0
2021-09-03 15:10:00,316.85,317.39,316.74,316.93,13171.0,316.85,317.39,316.74,316.93,13171.0
2021-09-03 15:20:00,316.93,317.25,316.64,316.99,20885.0,316.93,317.25,316.64,316.99,20885.0
2021-09-03 15:30:00,316.9,317.5,316.9,317.29,23934.0,316.9,317.5,316.9,317.29,23934.0
2021-09-03 15:40:00,317.28,317.49,316.65,317.01,31844.0,317.28,317.49,316.65,317.01,31844.0
2021-09-03 15:50:00,316.98,318.0,316.58,317.68,150423.0,316.98,318.0,316.58,317.68,150423.0
2021-09-07 09:30:00,316.46,317.52,313.74,315.83,52389.0,316.46,317.52,313.74,315.83,52389.0
2021-09-07 09:40:00,315.18,315.88,312.85,312.85,15897.0,315.18,315.88,312.85,312.85,15897.0
2021-09-07 09:50:00,313.0,314.33,311.6,312.2,22397.0,313.0,314.33,311.6,312.2,22397.0
2021-09-07 10:00:00,312.5,312.54,310.38,311.19,18912.0,312.5,312.54,310.38,311.19,18912.0
2021-09-07 10:10:00,311.54,311.69,309.51,310.61,30421.0,311.54,311.69,309.51,310.61,30421.0
2021-09-07 10:20:00,310.22,311.35,310.0,310.0,14906.0,310.22,311.35,310.0,310.0,14906.0
2021-09-07 10:30:00,309.91,311.13,309.66,310.67,17639.0,309.91,311.13,309.66,310.67,17639.0
2021-09-07 10:40:00,310.76,311.44,310.53,310.95,10945.0,310.76,311.44,310.53,310.95,10945.0
2021-09-07 10:50:00,310.79,311.1,309.65,310.09,15472.0,310.79,311.1,309.65,310.09,15472.0
2021-09-07 11:00:00,310.3,310.3,309.52,309.81,18636.0,310.3,310.3,309.52,309.81,18636.0
2021-09-07 11:10:00,309.9,311.42,309.18,309.64,22866.0,309.9,311.42,309.18,309.64,22866.0
2021-09-07 11:20:00,309.72,310.17,309.37,309.72,10022.0,309.72,310.17,309.37,309.72,10022.0
2021-09-07 11:30:00,309.69,310.55,309.19,309.44,15043.0,309.69,310.55,309.19,309.44,15043.0
2021-09-07 11:40:00,309.79,309.92,309.2,309.44,7788.0,309.79,309.92,309.2,309.44,7788.0
2021-09-07 11:50:00,309.55,309.76,309.07,309.19,8389.0,309.55,309.76,309.07,309.19,8389.0
2021-09-07 12:00:00,309.01,309.16,308.16,308.85,18891.0,309.01,309.16,308.16,308.85,18891.0
2021-09-07 12:10:00,308.91,309.67,308.68,309.55,12579.0,308.91,309.67,308.68,309.55,12579.0
2021-09-07 12:20:00,309.44,309.56,308.75,309.27,12282.0,309.44,309.56,308.75,309.27,12282.0
2021-09-07 12:30:00,309.27,309.61,309.0,309.55,9446.0,309.27,309.61,309.0,309.55,9446.0
2021-09-07 12:40:00,309.64,310.89,309.64,310.57,29931.0,309.64,310.89,309.64,310.57,29931.0
2021-09-07 12:50:00,310.64,311.31,310.4,310.76,8831.0,310.64,311.31,310.4,310.76,8831.0
2021-09-07 13:00:00,310.49,311.11,309.87,311.11,7840.0,310.49,311.11,309.87,311.11,7840.0
2021-09-07 13:10:00,311.1,311.11,310.19,310.57,7058.0,311.1,311.11,310.19,310.57,7058.0
2021-09-07 13:20:00,310.48,311.58,310.0,311.44,18236.0,310.48,311.58,310.0,311.44,18236.0
2021-09-07 13:30:00,311.34,312.0,311.12,311.63,13483.0,311.34,312.0,311.12,311.63,13483.0
2021-09-07 13:40:00,311.5,311.57,310.6,310.97,5452.0,311.5,311.57,310.6,310.97,5452.0
2021-09-07 13:50:00,310.89,311.05,309.86,310.19,11353.0,310.89,311.05,309.86,310.19,11353.0
2021-09-07 14:00:00,310.15,310.89,310.05,310.89,6304.0,310.15,310.89,310.05,310.89,6304.0
2021-09-07 14:10:00,310.9,311.09,310.69,310.84,5628.0,310.9,311.09,310.69,310.84,5628.0
2021-09-07 14:20:00,310.79,310.79,310.37,310.63,7962.0,310.79,310.79,310.37,310.63,7962.0
2021-09-07 14:30:00,310.53,310.96,310.44,310.96,13268.0,310.53,310.96,310.44,310.96,13268.0
2021-09-07 14:40:00,310.97,311.32,310.71,311.18,13652.0,310.97,311.32,310.71,311.18,13652.0
2021-09-07 14:50:00,311.15,311.22,310.76,310.97,9423.0,311.15,311.22,310.76,310.97,9423.0
2021-09-07 15:00:00,310.97,311.25,310.85,310.99,6799.0,310.97,311.25,310.85,310.99,6799.0
2021-09-07 15:10:00,311.04,311.41,310.8,311.41,19681.0,311.04,311.41,310.8,311.41,19681.0
2021-09-07 15:20:00,311.45,311.51,311.19,311.36,12459.0,311.45,311.51,311.19,311.36,12459.0
2021-09-07 15:30:00,311.37,311.37,310.35,310.36,15243.0,311.37,311.37,310.35,310.36,15243.0
2021-09-07 15:40:00,310.29,310.5,309.66,309.92,17433.0,310.29,310.5,309.66,309.92,17433.0
2021-09-07 15:50:00,309.78,310.26,309.65,309.65,69839.0,309.78,310.26,309.65,309.65,69839.0
2021-09-08 09:30:00,308.93,308.99,307.33,308.44,16621.0,308.93,308.99,307.33,308.44,16621.0
2021-09-08 09:40:00,308.59,310.98,308.44,310.98,8296.0,308.59,310.98,308.44,310.98,8296.0
2021-09-08 09:50:00,310.86,311.07,309.8,311.07,12721.0,310.86,311.07,309.8,311.07,12721.0
2021-09-08 10:00:00,311.56,312.63,311.05,312.41,16812.0,311.56,312.63,311.05,312.41,16812.0
2021-09-08 10:10:00,312.58,313.68,312.45,312.59,15352.0,312.58,313.68,312.45,312.59,15352.0
2021-09-08 10:20:00,312.5,312.75,311.09,311.51,17127.0,312.5,312.75,311.09,311.51,17127.0
2021-09-08 10:30:00,311.3,312.05,311.06,311.2,17132.0,311.3,312.05,311.06,311.2,17132.0
2021-09-08 10:40:00,311.17,311.52,310.43,310.94,30574.0,311.17,311.52,310.43,310.94,30574.0
2021-09-08 10:50:00,310.88,311.16,309.85,310.42,17151.0,310.88,311.16,309.85,310.42,17151.0
2021-09-08 11:00:00,310.44,311.01,309.64,309.64,14219.0,310.44,311.01,309.64,309.64,14219.0
2021-09-08 11:10:00,309.9,309.9,308.98,308.99,8633.0,309.9,309.9,308.98,308.99,8633.0
2021-09-08 11:20:00,308.9,309.95,308.88,309.95,8414.0,308.9,309.95,308.88,309.95,8414.0
2021-09-08 11:30:00,310.06,310.06,309.1,309.36,8530.0,310.06,310.06,309.1,309.36,8530.0
2021-09-08 11:40:00,309.2,309.33,308.1,308.16,11240.0,309.2,309.33,308.1,308.16,11240.0
2021-09-08 11:50:00,308.19,308.19,307.01,307.99,18357.0,308.19,308.19,307.01,307.99,18357.0
2021-09-08 12:00:00,307.81,308.92,307.42,308.88,5637.0,307.81,308.92,307.42,308.88,5637.0
2021-09-08 12:10:00,308.79,309.63,308.59,309.38,18163.0,308.79,309.63,308.59,309.38,18163.0
2021-09-08 12:20:00,309.47,309.62,309.26,309.6,5713.0,309.47,309.62,309.26,309.6,5713.0
2021-09-08 12:30:00,309.66,309.74,309.31,309.31,5471.0,309.66,309.74,309.31,309.31,5471.0
2021-09-08 12:40:00,309.21,309.44,308.76,308.81,4181.0,309.21,309.44,308.76,308.81,4181.0
2021-09-08 12:50:00,308.87,308.99,308.54,308.54,5102.0,308.87,308.99,308.54,308.54,5102.0
2021-09-08 13:00:00,308.51,309.36,308.51,309.07,4202.0,308.51,309.36,308.51,309.07,4202.0
2021-09-08 13:10:00,309.06,309.71,309.05,309.71,4100.0,309.06,309.71,309.05,309.71,4100.0
2021-09-08 13:20:00,309.71,309.92,309.54,309.71,7227.0,309.71,309.92,309.54,309.71,7227.0
2021-09-08 13:30:00,309.8,309.8,309.25,309.28,5974.0,309.8,309.8,309.25,309.28,5974.0
2021-09-08 13:40:00,309.31,309.5,309.04,309.04,6408.0,309.31,309.5,309.04,309.04,6408.0
2021-09-08 13:50:00,309.07,309.19,308.68,308.68,3701.0,309.07,309.19,308.68,308.68,3701.0
2021-09-08 14:00:00,308.93,309.7,308.84,309.17,18942.0,308.93,309.7,308.84,309.17,18942.0
2021-09-08 14:10:00,309.27,309.44,308.9,308.93,4041.0,309.27,309.44,308.9,308.93,4041.0
2021-09-08 14:20:00,308.93,309.03,308.68,308.76,6151.0,308.93,309.03,308.68,308.76,6151.0
2021-09-08 14:30:00,308.69,308.69,308.06,308.2,7594.0,308.69,308.69,308.06,308.2,7594.0
2021-09-08 14:40:00,308.2,308.29,307.63,307.91,8205.0,308.2,308.29,307.63,307.91,8205.0
2021-09-08 14:50:00,307.84,308.09,307.66,308.0,5767.0,307.84,308.09,307.66,308.0,5767.0
2021-09-08 15:00:00,308.01,308.22,307.89,307.97,6698.0,308.01,308.22,307.89,307.97,6698.0
2021-09-08 15:10:00,307.97,308.0,307.34,307.52,9245.0,307.97,308.0,307.34,307.52,9245.0
2021-09-08 15:20:00,307.55,307.68,307.39,307.68,9060.0,307.55,307.68,307.39,307.68,9060.0
2021-09-08 15:30:00,307.72,307.88,307.07,307.12,16311.0,307.72,307.88,307.07,307.12,16311.0
2021-09-08 15:40:00,307.09,307.1,306.6,306.78,22766.0,307.09,307.1,306.6,306.78,22766.0
2021-09-08 15:50:00,306.81,307.49,306.81,307.39,98551.0,306.81,307.49,306.81,307.39,98551.0
2021-09-09 09:30:00,306.97,309.68,306.75,309.68,12220.0,306.97,309.68,306.75,309.68,12220.0
2021-09-09 09:40:00,309.31,310.02,308.53,308.54,3460.0,309.31,310.02,308.53,308.54,3460.0
2021-09-09 09:50:00,308.7,308.92,307.85,308.63,9848.0,308.7,308.92,307.85,308.63,9848.0
2021-09-09 10:00:00,308.64,308.87,308.0,308.15,9074.0,308.64,308.87,308.0,308.15,9074.0
2021-09-09 10:10:00,308.0,308.49,307.92,308.48,4309.0,308.0,308.49,307.92,308.48,4309.0
2021-09-09 10:20:00,308.77,309.53,308.68,309.35,7967.0,308.77,309.53,308.68,309.35,7967.0
2021-09-09 10:30:00,309.45,309.46,309.0,309.23,7274.0,309.45,309.46,309.0,309.23,7274.0
2021-09-09 10:40:00,309.09,310.11,308.88,310.11,9916.0,309.09,310.11,308.88,310.11,9916.0
2021-09-09 10:50:00,310.08,310.81,310.08,310.15,8625.0,310.08,310.81,310.08,310.15,8625.0
2021-09-09 11:00:00,309.95,310.83,309.75,309.75,6804.0,309.95,310.83,309.75,309.75,6804.0
2021-09-09 11:10:00,309.75,309.8,308.82,308.82,7389.0,309.75,309.8,308.82,308.82,7389.0
2021-09-09 11:20:00,308.9,309.13,308.47,308.73,4274.0,308.9,309.13,308.47,308.73,4274.0
2021-09-09 11:30:00,308.77,308.85,308.48,308.59,4565.0,308.77,308.85,308.48,308.59,4565.0
2021-09-09 11:40:00,308.6,309.05,308.6,308.88,3434.0,308.6,309.05,308.6,308.88,3434.0
2021-09-09 11:50:00,308.97,309.22,308.81,309.22,3356.0,308.97,309.22,308.81,309.22,3356.0
2021-09-09 12:00:00,309.22,309.32,308.49,308.85,5092.0,309.22,309.32,308.49,308.85,5092.0
2021-09-09 12:10:00,308.99,309.03,308.63,308.63,3007.0,308.99,309.03,308.63,308.63,3007.0
2021-09-09 12:20:00,308.74,308.86,308.28,308.38,6212.0,308.74,308.86,308.28,308.38,6212.0
2021-09-09 12:30:00,308.34,308.35,307.86,308.05,5552.0,308.34,308.35,307.86,308.05,5552.0
2021-09-09 12:40:00,308.05,308.28,307.95,308.16,3054.0,308.05,308.28,307.95,308.16,3054.0
2021-09-09 12:50:00,308.05,308.32,307.67,307.67,4472.0,308.05,308.32,307.67,307.67,4472.0
2021-09-09 13:00:00,307.67,307.97,307.5,307.54,4031.0,307.67,307.97,307.5,307.54,4031.0
2021-09-09 13:10:00,307.61,308.1,307.61,307.92,3234.0,307.61,308.1,307.61,307.92,3234.0
2021-09-09 13:20:00,307.83,307.83,306.99,307.33,5075.0,307.83,307.83,306.99,307.33,5075.0
2021-09-09 13:30:00,307.31,307.33,306.77,306.84,5225.0,307.31,307.33,306.77,306.84,5225.0
2021-09-09 13:40:00,306.77,307.34,306.72,307.0,6297.0,306.77,307.34,306.72,307.0,6297.0
2021-09-09 13:50:00,307.03,307.03,306.58,306.92,8920.0,307.03,307.03,306.58,306.92,8920.0
2021-09-09 14:00:00,306.91,307.54,306.87,307.18,5665.0,306.91,307.54,306.87,307.18,5665.0
2021-09-09 14:10:00,307.13,307.33,306.9,307.05,4918.0,307.13,307.33,306.9,307.05,4918.0
2021-09-09 14:20:00,307.04,307.28,306.92,306.93,8553.0,307.04,307.28,306.92,306.93,8553.0
2021-09-09 14:30:00,307.01,307.14,306.57,306.97,12087.0,307.01,307.14,306.57,306.97,12087.0
2021-09-09 14:40:00,307.05,307.4,306.88,307.19,7491.0,307.05,307.4,306.88,307.19,7491.0
2021-09-09 14:50:00,307.23,307.37,306.93,307.1,9224.0,307.23,307.37,306.93,307.1,9224.0
2021-09-09 15:00:00,307.08,307.17,306.81,306.81,6932.0,307.08,307.17,306.81,306.81,6932.0
2021-09-09 15:10:00,306.73,306.91,306.19,306.36,11911.0,306.73,306.91,306.19,306.36,11911.0
2021-09-09 15:20:00,306.37,306.54,306.19,306.28,11145.0,306.37,306.54,306.19,306.28,11145.0
2021-09-09 15:30:00,306.23,306.65,306.17,306.6,16092.0,306.23,306.65,306.17,306.6,16092.0
2021-09-09 15:40:00,306.52,306.6,306.12,306.12,15413.0,306.52,306.6,306.12,306.12,15413.0
2021-09-09 15:50:00,306.12,306.71,305.85,306.06,73663.0,306.12,306.71,305.85,306.06,73663.0
2021-09-10 09:30:00,306.5,307.96,303.74,306.43,26146.0,306.5,307.96,303.74,306.43,26146.0
2021-09-10 09:40:00,306.49,307.28,306.14,306.38,15679.0,306.49,307.28,306.14,306.38,15679.0
2021-09-10 09:50:00,306.51,307.48,306.34,307.47,14594.0,306.51,307.48,306.34,307.47,14594.0
2021-09-10 10:00:00,307.1,307.43,306.4,306.96,15990.0,307.1,307.43,306.4,306.96,15990.0
2021-09-10 10:10:00,306.62,307.71,306.19,306.26,8200.0,306.62,307.71,306.19,306.26,8200.0
2021-09-10 10:20:00,306.18,307.07,306.02,306.03,8971.0,306.18,307.07,306.02,306.03,8971.0
2021-09-10 10:30:00,306.1,306.19,305.19,305.29,10302.0,306.1,306.19,305.19,305.29,10302.0
2021-09-10 10:40:00,304.88,304.88,304.28,304.73,6878.0,304.88,304.88,304.28,304.73,6878.0
2021-09-10 10:50:00,304.75,304.99,303.6,304.6,11724.0,304.75,304.99,303.6,304.6,11724.0
2021-09-10 11:00:00,304.58,304.85,303.43,303.53,21986.0,304.58,304.85,303.43,303.53,21986.0
2021-09-10 11:10:00,303.62,304.29,303.39,303.44,9344.0,303.62,304.29,303.39,303.44,9344.0
2021-09-10 11:20:00,303.26,304.02,303.12,303.5,7994.0,303.26,304.02,303.12,303.5,7994.0
2021-09-10 11:30:00,303.35,303.77,303.26,303.61,10431.0,303.35,303.77,303.26,303.61,10431.0
2021-09-10 11:40:00,303.91,304.28,303.9,303.93,5444.0,303.91,304.28,303.9,303.93,5444.0
2021-09-10 11:50:00,303.93,305.46,303.93,305.46,9616.0,303.93,305.46,303.93,305.46,9616.0
2021-09-10 12:00:00,305.23,306.39,305.22,306.04,9252.0,305.23,306.39,305.22,306.04,9252.0
2021-09-10 12:10:00,306.05,306.05,305.54,305.6,8445.0,306.05,306.05,305.54,305.6,8445.0
2021-09-10 12:20:00,305.66,305.88,305.43,305.53,4499.0,305.66,305.88,305.43,305.53,4499.0
2021-09-10 12:30:00,305.61,306.0,305.45,305.49,5452.0,305.61,306.0,305.45,305.49,5452.0
2021-09-10 12:40:00,305.38,305.71,305.25,305.65,4477.0,305.38,305.71,305.25,305.65,4477.0
2021-09-10 12:50:00,305.65,305.65,305.27,305.47,7391.0,305.65,305.65,305.27,305.47,7391.0
2021-09-10 13:00:00,305.66,305.9,305.59,305.7,12352.0,305.66,305.9,305.59,305.7,12352.0
2021-09-10 13:10:00,305.77,306.37,305.75,305.88,5203.0,305.77,306.37,305.75,305.88,5203.0
2021-09-10 13:20:00,305.9,306.39,305.69,305.98,10148.0,305.9,306.39,305.69,305.98,10148.0
2021-09-10 13:30:00,306.03,306.31,305.84,306.31,4800.0,306.03,306.31,305.84,306.31,4800.0
2021-09-10 13:40:00,306.28,306.37,305.87,305.99,10367.0,306.28,306.37,305.87,305.99,10367.0
2021-09-10 13:50:00,305.94,305.94,304.92,305.13,4328.0,305.94,305.94,304.92,305.13,4328.0
2021-09-10 14:00:00,305.19,305.92,305.13,305.89,4772.0,305.19,305.92,305.13,305.89,4772.0
2021-09-10 14:10:00,305.87,305.94,305.52,305.6,2858.0,305.87,305.94,305.52,305.6,2858.0
2021-09-10 14:20:00,305.5,305.5,305.14,305.17,3949.0,305.5,305.5,305.14,305.17,3949.0
2021-09-10 14:30:00,305.28,305.5,305.18,305.26,7052.0,305.28,305.5,305.18,305.26,7052.0
2021-09-10 14:40:00,305.41,305.41,304.78,304.81,5024.0,305.41,305.41,304.78,304.81,5024.0
2021-09-10 14:50:00,304.87,304.87,304.41,304.5,6336.0,304.87,304.87,304.41,304.5,6336.0
2021-09-10 15:00:00,304.5,304.63,304.06,304.06,5602.0,304.5,304.63,304.06,304.06,5602.0
2021-09-10 15:10:00,304.06,304.21,303.77,303.91,7556.0,304.06,304.21,303.77,303.91,7556.0
2021-09-10 15:20:00,303.99,303.99,303.58,303.58,8266.0,303.99,303.99,303.58,303.58,8266.0
2021-09-10 15:30:00,303.58,304.16,303.5,303.54,12752.0,303.58,304.16,303.5,303.54,12752.0
2021-09-10 15:40:00,303.5,303.78,303.45,303.71,31644.0,303.5,303.78,303.45,303.71,31644.0
2021-09-10 15:50:00,303.75,303.78,302.32,302.87,115265.0,303.75,303.78,302.32,302.87,115265.0
2021-09-13 09:30:00,304.19,304.19,299.61,300.1,25789.0,304.19,304.19,299.61,300.1,25789.0
2021-09-13 09:40:00,300.03,300.49,298.43,299.49,14869.0,300.03,300.49,298.43,299.49,14869.0
2021-09-13 09:50:00,299.58,300.39,299.0,299.78,37569.0,299.58,300.39,299.0,299.78,37569.0
2021-09-13 10:00:00,300.24,300.44,298.8,299.79,44004.0,300.24,300.44,298.8,299.79,44004.0
2021-09-13 10:10:00,299.72,300.23,298.6,298.81,25293.0,299.72,300.23,298.6,298.81,25293.0
2021-09-13 10:20:00,298.87,299.15,298.18,298.61,14340.0,298.87,299.15,298.18,298.61,14340.0
2021-09-13 10:30:00,298.74,299.23,298.29,299.22,20457.0,298.74,299.23,298.29,299.22,20457.0
2021-09-13 10:40:00,299.33,300.16,299.11,300.04,7441.0,299.33,300.16,299.11,300.04,7441.0
2021-09-13 10:50:00,300.04,300.09,299.36,299.83,7670.0,300.04,300.09,299.36,299.83,7670.0
2021-09-13 11:00:00,299.8,299.81,298.79,299.62,5696.0,299.8,299.81,298.79,299.62,5696.0
2021-09-13 11:10:00,299.02,299.07,297.12,297.58,10628.0,299.02,299.07,297.12,297.58,10628.0
2021-09-13 11:20:00,297.48,298.11,297.29,297.96,5253.0,297.48,298.11,297.29,297.96,5253.0
2021-09-13 11:30:00,298.18,298.29,297.47,298.04,7702.0,298.18,298.29,297.47,298.04,7702.0
2021-09-13 11:40:00,298.06,298.69,297.77,297.77,3300.0,298.06,298.69,297.77,297.77,3300.0
2021-09-13 11:50:00,298.14,298.56,297.98,298.14,5689.0,298.14,298.56,297.98,298.14,5689.0
2021-09-13 12:00:00,298.24,298.63,298.0,298.35,2700.0,298.24,298.63,298.0,298.35,2700.0
2021-09-13 12:10:00,298.47,299.03,298.47,298.62,4242.0,298.47,299.03,298.47,298.62,4242.0
2021-09-13 12:20:00,298.83,299.0,298.58,298.81,9844.0,298.83,299.0,298.58,298.81,9844.0
2021-09-13 12:30:00,298.86,299.06,298.4,298.51,3670.0,298.86,299.06,298.4,298.51,3670.0
2021-09-13 12:40:00,298.45,298.85,298.11,298.74,2885.0,298.45,298.85,298.11,298.74,2885.0
2021-09-13 12:50:00,299.05,299.37,298.93,299.24,4227.0,299.05,299.37,298.93,299.24,4227.0
2021-09-13 13:00:00,299.37,299.53,298.97,299.22,6411.0,299.37,299.53,298.97,299.22,6411.0
2021-09-13 13:10:00,299.1,299.54,298.99,299.28,3601.0,299.1,299.54,298.99,299.28,3601.0
2021-09-13 13:20:00,299.42,299.61,298.83,298.9,3204.0,299.42,299.61,298.83,298.9,3204.0
2021-09-13 13:30:00,298.79,299.69,298.79,299.39,6553.0,298.79,299.69,298.79,299.39,6553.0
2021-09-13 13:40:00,299.24,299.41,298.64,298.94,3375.0,299.24,299.41,298.64,298.94,3375.0
2021-09-13 13:50:00,298.81,299.33,298.57,298.93,4139.0,298.81,299.33,298.57,298.93,4139.0
2021-09-13 14:00:00,299.42,299.42,298.89,299.06,3302.0,299.42,299.42,298.89,299.06,3302.0
2021-09-13 14:10:00,298.95,298.95,298.23,298.37,4849.0,298.95,298.95,298.23,298.37,4849.0
2021-09-13 14:20:00,298.29,298.67,297.88,297.96,4839.0,298.29,298.67,297.88,297.96,4839.0
2021-09-13 14:30:00,297.99,298.28,297.88,298.28,2581.0,297.99,298.28,297.88,298.28,2581.0
2021-09-13 14:40:00,298.11,298.39,297.96,298.13,4770.0,298.11,298.39,297.96,298.13,4770.0
2021-09-13 14:50:00,298.01,298.08,297.76,297.89,6080.0,298.01,298.08,297.76,297.89,6080.0
2021-09-13 15:00:00,297.97,298.64,297.52,298.3,7713.0,297.97,298.64,297.52,298.3,7713.0
2021-09-13 15:10:00,298.31,298.69,298.23,298.45,5233.0,298.31,298.69,298.23,298.45,5233.0
2021-09-13 15:20:00,298.53,298.68,298.17,298.46,10440.0,298.53,298.68,298.17,298.46,10440.0
2021-09-13 15:30:00,298.4,298.72,298.32,298.47,12695.0,298.4,298.72,298.32,298.47,12695.0
2021-09-13 15:40:00,298.37,298.42,297.84,297.84,10734.0,298.37,298.42,297.84,297.84,10734.0
2021-09-13 15:50:00,298.22,299.05,298.06,298.84,45418.0,298.22,299.05,298.06,298.84,45418.0
2021-09-14 09:30:00,299.52,300.75,298.99,299.47,16098.0,299.52,300.75,298.99,299.47,16098.0
2021-09-14 09:40:00,299.65,300.31,298.74,299.23,9606.0,299.65,300.31,298.74,299.23,9606.0
2021-09-14 09:50:00,299.17,299.39,297.59,297.59,22332.0,299.17,299.39,297.59,297.59,22332.0
2021-09-14 10:00:00,297.73,299.24,297.25,299.13,7909.0,297.73,299.24,297.25,299.13,7909.0
2021-09-14 10:10:00,299.11,299.27,297.72,298.01,8990.0,299.11,299.27,297.72,298.01,8990.0
2021-09-14 10:20:00,298.16,299.47,298.04,299.47,9413.0,298.16,299.47,298.04,299.47,9413.0
2021-09-14 10:30:00,299.6,299.93,299.01,299.01,5961.0,299.6,299.93,299.01,299.01,5961.0
2021-09-14 10:40:00,298.98,299.07,297.36,297.36,12839.0,298.98,299.07,297.36,297.36,12839.0
2021-09-14 10:50:00,297.36,298.84,297.36,298.62,9600.0,297.36,298.84,297.36,298.62,9600.0
2021-09-14 11:00:00,298.65,299.43,298.48,299.23,5400.0,298.65,299.43,298.48,299.23,5400.0
2021-09-14 11:10:00,299.13,299.73,299.13,299.23,3111.0,299.13,299.73,299.13,299.23,3111.0
2021-09-14 11:20:00,299.3,300.0,299.18,299.18,9424.0,299.3,300.0,299.18,299.18,9424.0
2021-09-14 11:30:00,299.34,299.54,298.88,299.53,6804.0,299.34,299.54,298.88,299.53,6804.0
2021-09-14 11:40:00,299.44,299.81,299.4,299.62,2502.0,299.44,299.81,299.4,299.62,2502.0
2021-09-14 11:50:00,299.68,300.2,299.57,299.83,2845.0,299.68,300.2,299.57,299.83,2845.0
2021-09-14 12:00:00,299.97,300.32,299.94,299.94,2346.0,299.97,300.32,299.94,299.94,2346.0
2021-09-14 12:10:00,299.94,300.26,299.84,300.09,3727.0,299.94,300.26,299.84,300.09,3727.0
2021-09-14 12:20:00,300.29,300.29,299.86,299.98,3005.0,300.29,300.29,299.86,299.98,3005.0
2021-09-14 12:30:00,299.93,300.17,299.8,299.87,3258.0,299.93,300.17,299.8,299.87,3258.0
2021-09-14 12:40:00,299.81,299.9,299.3,299.54,5135.0,299.81,299.9,299.3,299.54,5135.0
2021-09-14 12:50:00,299.51,299.77,299.43,299.51,3115.0,299.51,299.77,299.43,299.51,3115.0
2021-09-14 13:00:00,299.46,299.74,299.25,299.71,4009.0,299.46,299.74,299.25,299.71,4009.0
2021-09-14 13:10:00,299.66,300.06,299.42,299.87,6051.0,299.66,300.06,299.42,299.87,6051.0
2021-09-14 13:20:00,299.88,300.15,299.86,300.1,3700.0,299.88,300.15,299.86,300.1,3700.0
2021-09-14 13:30:00,300.03,300.03,299.53,300.01,7095.0,300.03,300.03,299.53,300.01,7095.0
2021-09-14 13:40:00,299.9,300.32,299.9,300.32,3310.0,299.9,300.32,299.9,300.32,3310.0
2021-09-14 13:50:00,300.31,300.48,300.1,300.29,4410.0,300.31,300.48,300.1,300.29,4410.0
2021-09-14 14:00:00,300.25,300.71,300.1,300.42,5639.0,300.25,300.71,300.1,300.42,5639.0
2021-09-14 14:10:00,300.22,300.45,300.15,300.15,4333.0,300.22,300.45,300.15,300.15,4333.0
2021-09-14 14:20:00,300.06,300.56,299.85,300.38,9644.0,300.06,300.56,299.85,300.38,9644.0
2021-09-14 14:30:00,300.47,300.47,299.73,300.09,4922.0,300.47,300.47,299.73,300.09,4922.0
2021-09-14 14:40:00,299.93,300.07,298.86,298.86,2993.0,299.93,300.07,298.86,298.86,2993.0
2021-09-14 14:50:00,298.83,299.33,298.75,299.1,4938.0,298.83,299.33,298.75,299.1,4938.0
2021-09-14 15:00:00,299.05,299.3,298.83,299.04,2722.0,299.05,299.3,298.83,299.04,2722.0
2021-09-14 15:10:00,298.94,299.15,298.33,298.47,11116.0,298.94,299.15,298.33,298.47,11116.0
2021-09-14 15:20:00,298.46,298.92,298.4,298.71,3607.0,298.46,298.92,298.4,298.71,3607.0
2021-09-14 15:30:00,298.7,298.84,298.52,298.67,9024.0,298.7,298.84,298.52,298.67,9024.0
2021-09-14 15:40:00,298.6,298.69,298.19,298.19,9318.0,298.6,298.69,298.19,298.19,9318.0
2021-09-14 15:50:00,298.16,299.18,298.09,299.17,27222.0,298.16,299.18,298.09,299.17,27222.0
2021-09-15 09:30:00,299.44,299.67,297.57,297.78,13310.0,299.44,299.67,297.57,297.78,13310.0
2021-09-15 09:40:00,297.43,298.42,296.88,297.98,13252.0,297.43,298.42,296.88,297.98,13252.0
2021-09-15 09:50:00,298.03,298.03,296.74,297.36,9204.0,298.03,298.03,296.74,297.36,9204.0
2021-09-15 10:00:00,297.4,299.08,297.4,298.59,3607.0,297.4,299.08,297.4,298.59,3607.0
2021-09-15 10:10:00,298.41,298.86,297.39,298.56,3870.0,298.41,298.86,297.39,298.56,3870.0
2021-09-15 10:20:00,298.78,299.18,298.73,298.99,2377.0,298.78,299.18,298.73,298.99,2377.0
2021-09-15 10:30:00,299.05,301.01,299.05,300.84,7003.0,299.05,301.01,299.05,300.84,7003.0
2021-09-15 10:40:00,300.68,301.46,300.44,301.2,9113.0,300.68,301.46,300.44,301.2,9113.0
2021-09-15 10:50:00,301.19,301.21,299.88,299.96,6371.0,301.19,301.21,299.88,299.96,6371.0
2021-09-15 11:00:00,299.47,300.02,299.24,299.43,8614.0,299.47,300.02,299.24,299.43,8614.0
2021-09-15 11:10:00,299.27,299.27,298.75,298.98,5162.0,299.27,299.27,298.75,298.98,5162.0
2021-09-15 11:20:00,299.12,299.49,298.93,299.02,3644.0,299.12,299.49,298.93,299.02,3644.0
2021-09-15 11:30:00,298.96,298.98,298.08,298.25,7573.0,298.96,298.98,298.08,298.25,7573.0
2021-09-15 11:40:00,298.33,298.46,297.77,298.04,4380.0,298.33,298.46,297.77,298.04,4380.0
2021-09-15 11:50:00,297.9,298.65,297.88,298.49,3161.0,297.9,298.65,297.88,298.49,3161.0
2021-09-15 12:00:00,298.49,298.49,298.03,298.16,1960.0,298.49,298.49,298.03,298.16,1960.0
2021-09-15 12:10:00,298.47,298.53,298.12,298.12,3116.0,298.47,298.53,298.12,298.12,3116.0
2021-09-15 12:20:00,298.06,298.49,298.02,298.14,4194.0,298.06,298.49,298.02,298.14,4194.0
2021-09-15 12:30:00,298.26,298.71,298.13,298.21,3264.0,298.26,298.71,298.13,298.21,3264.0
2021-09-15 12:40:00,298.5,298.51,297.99,298.09,3100.0,298.5,298.51,297.99,298.09,3100.0
2021-09-15 12:50:00,298.11,298.56,298.07,298.16,3113.0,298.11,298.56,298.07,298.16,3113.0
2021-09-15 13:00:00,298.21,298.37,298.0,298.0,3098.0,298.21,298.37,298.0,298.0,3098.0
2021-09-15 13:10:00,298.02,298.35,298.02,298.18,2020.0,298.02,298.35,298.02,298.18,2020.0
2021-09-15 13:20:00,298.23,298.27,298.12,298.12,2402.0,298.23,298.27,298.12,298.12,2402.0
2021-09-15 13:30:00,298.06,298.52,298.06,298.43,4463.0,298.06,298.52,298.06,298.43,4463.0
2021-09-15 13:40:00,298.36,298.55,297.99,298.53,2904.0,298.36,298.55,297.99,298.53,2904.0
2021-09-15 13:50:00,298.49,298.93,298.41,298.85,5661.0,298.49,298.93,298.41,298.85,5661.0
2021-09-15 14:00:00,298.89,299.6,298.8,299.51,7131.0,298.89,299.6,298.8,299.51,7131.0
2021-09-15 14:10:00,299.56,299.6,299.46,299.55,5438.0,299.56,299.6,299.46,299.55,5438.0
2021-09-15 14:20:00,299.55,299.74,299.52,299.56,4215.0,299.55,299.74,299.52,299.56,4215.0
2021-09-15 14:30:00,299.63,299.87,299.62,299.75,3909.0,299.63,299.87,299.62,299.75,3909.0
2021-09-15 14:40:00,299.75,299.92,299.69,299.85,4801.0,299.75,299.92,299.69,299.85,4801.0
2021-09-15 14:50:00,299.78,300.19,299.78,300.0,4007.0,299.78,300.19,299.78,300.0,4007.0
2021-09-15 15:00:00,300.1,300.17,299.84,299.86,4230.0,300.1,300.17,299.84,299.86,4230.0
2021-09-15 15:10:00,299.83,299.92,299.45,299.89,3503.0,299.83,299.92,299.45,299.89,3503.0
2021-09-15 15:20:00,299.95,300.14,299.91,299.91,5548.0,299.95,300.14,299.91,299.91,5548.0
2021-09-15 15:30:00,299.93,300.51,299.83,300.5,9866.0,299.93,300.51,299.83,300.5,9866.0
2021-09-15 15:40:00,300.48,300.62,300.35,300.45,11690.0,300.48,300.62,300.35,300.45,11690.0
2021-09-15 15:50:00,300.5,300.55,299.73,299.74,62594.0,300.5,300.55,299.73,299.74,62594.0
2021-09-16 09:30:00,298.55,301.55,298.55,301.09,20454.0,298.55,301.55,298.55,301.09,20454.0
2021-09-16 09:40:00,300.62,301.26,300.38,300.99,11231.0,300.62,301.26,300.38,300.99,11231.0
2021-09-16 09:50:00,301.04,301.17,299.81,301.17,12202.0,301.04,301.17,299.81,301.17,12202.0
2021-09-16 10:00:00,301.22,301.5,300.68,300.71,15532.0,301.22,301.5,300.68,300.71,15532.0
2021-09-16 10:10:00,300.62,300.62,299.65,299.94,5703.0,300.62,300.62,299.65,299.94,5703.0
2021-09-16 10:20:00,299.81,300.94,299.73,300.93,4009.0,299.81,300.94,299.73,300.93,4009.0
2021-09-16 10:30:00,300.9,302.21,300.88,302.0,10904.0,300.9,302.21,300.88,302.0,10904.0
2021-09-16 10:40:00,302.07,302.57,301.17,302.23,12912.0,302.07,302.57,301.17,302.23,12912.0
2021-09-16 10:50:00,302.25,302.33,301.19,301.54,6732.0,302.25,302.33,301.19,301.54,6732.0
2021-09-16 11:00:00,301.43,302.02,301.3,302.02,5391.0,301.43,302.02,301.3,302.02,5391.0
2021-09-16 11:10:00,301.95,302.47,300.97,300.97,4504.0,301.95,302.47,300.97,300.97,4504.0
2021-09-16 11:20:00,300.97,301.3,300.63,301.22,5123.0,300.97,301.3,300.63,301.22,5123.0
2021-09-16 11:30:00,301.11,301.34,300.97,301.34,2670.0,301.11,301.34,300.97,301.34,2670.0
2021-09-16 11:40:00,301.5,301.5,300.96,300.97,2793.0,301.5,301.5,300.96,300.97,2793.0
2021-09-16 11:50:00,300.98,300.98,300.06,300.42,4398.0,300.98,300.98,300.06,300.42,4398.0
2021-09-16 12:00:00,300.42,301.3,300.42,300.95,9012.0,300.42,301.3,300.42,300.95,9012.0
2021-09-16 12:10:00,301.09,301.34,300.89,300.97,32568.0,301.09,301.34,300.89,300.97,32568.0
2021-09-16 12:20:00,301.17,301.17,300.47,300.71,17131.0,301.17,301.17,300.47,300.71,17131.0
2021-09-16 12:30:00,300.76,300.93,300.53,300.61,24132.0,300.76,300.93,300.53,300.61,24132.0
2021-09-16 12:40:00,300.57,301.58,300.57,301.37,36368.0,300.57,301.58,300.57,301.37,36368.0
2021-09-16 12:50:00,301.2,301.24,300.84,301.12,29162.0,301.2,301.24,300.84,301.12,29162.0
2021-09-16 13:00:00,301.18,301.18,300.6,300.63,31602.0,301.18,301.18,300.6,300.63,31602.0
2021-09-16 13:10:00,300.54,300.84,300.48,300.69,3828.0,300.54,300.84,300.48,300.69,3828.0
2021-09-16 13:20:00,300.69,301.07,300.59,300.88,6554.0,300.69,301.07,300.59,300.88,6554.0
2021-09-16 13:30:00,300.88,300.88,300.2,300.2,19347.0,300.88,300.88,300.2,300.2,19347.0
2021-09-16 13:40:00,300.33,301.96,300.33,301.62,11151.0,300.33,301.96,300.33,301.62,11151.0
2021-09-16 13:50:00,301.72,301.99,301.51,301.69,5051.0,301.72,301.99,301.51,301.69,5051.0
2021-09-16 14:00:00,301.67,302.16,301.66,301.99,4690.0,301.67,302.16,301.66,301.99,4690.0
2021-09-16 14:10:00,301.88,302.06,301.57,301.77,5999.0,301.88,302.06,301.57,301.77,5999.0
2021-09-16 14:20:00,301.73,301.87,301.54,301.72,5068.0,301.73,301.87,301.54,301.72,5068.0
2021-09-16 14:30:00,301.83,301.96,301.74,301.92,5099.0,301.83,301.96,301.74,301.92,5099.0
2021-09-16 14:40:00,301.78,302.88,301.74,302.88,13357.0,301.78,302.88,301.74,302.88,13357.0
2021-09-16 14:50:00,302.87,303.49,302.67,303.41,11909.0,302.87,303.49,302.67,303.41,11909.0
2021-09-16 15:00:00,303.48,304.25,303.48,304.25,9907.0,303.48,304.25,303.48,304.25,9907.0
2021-09-16 15:10:00,304.21,304.43,303.84,303.84,8589.0,304.21,304.43,303.84,303.84,8589.0
2021-09-16 15:20:00,303.78,304.12,303.41,303.45,8612.0,303.78,304.12,303.41,303.45,8612.0
2021-09-16 15:30:00,303.51,303.76,303.46,303.63,15144.0,303.51,303.76,303.46,303.63,15144.0
2021-09-16 15:40:00,303.57,304.71,303.57,304.7,17393.0,303.57,304.71,303.57,304.7,17393.0
2021-09-16 15:50:00,304.53,305.05,304.37,305.04,88621.0,304.53,305.05,304.37,305.04,88621.0
2021-09-17 09:30:00,304.98,305.51,304.1,304.82,23198.0,304.98,305.51,304.1,304.82,23198.0
2021-09-17 09:40:00,304.83,307.05,304.83,304.9,9537.0,304.83,307.05,304.83,304.9,9537.0
2021-09-17 09:50:00,304.9,305.89,304.24,305.41,9767.0,304.9,305.89,304.24,305.41,9767.0
2021-09-17 10:00:00,305.65,305.93,304.95,305.3,8235.0,305.65,305.93,304.95,305.3,8235.0
2021-09-17 10:10:00,305.19,305.36,304.24,304.8,19506.0,305.19,305.36,304.24,304.8,19506.0
2021-09-17 10:20:00,304.74,304.88,303.98,304.47,5051.0,304.74,304.88,303.98,304.47,5051.0
2021-09-17 10:30:00,304.38,304.48,303.71,303.88,13676.0,304.38,304.48,303.71,303.88,13676.0
2021-09-17 10:40:00,303.88,304.28,303.26,303.86,7272.0,303.88,304.28,303.26,303.86,7272.0
2021-09-17 10:50:00,303.82,304.45,303.56,304.26,8872.0,303.82,304.45,303.56,304.26,8872.0
2021-09-17 11:00:00,304.06,304.15,303.44,304.01,8965.0,304.06,304.15,303.44,304.01,8965.0
2021-09-17 11:10:00,303.86,304.45,303.8,304.24,10385.0,303.86,304.45,303.8,304.24,10385.0
2021-09-17 11:20:00,304.25,304.89,304.21,304.59,5744.0,304.25,304.89,304.21,304.59,5744.0
2021-09-17 11:30:00,304.33,304.33,303.27,303.6,7368.0,304.33,304.33,303.27,303.6,7368.0
2021-09-17 11:40:00,303.69,303.7,303.41,303.56,5873.0,303.69,303.7,303.41,303.56,5873.0
2021-09-17 11:50:00,303.52,303.52,302.47,303.17,5356.0,303.52,303.52,302.47,303.17,5356.0
2021-09-17 12:00:00,303.21,303.93,303.2,303.75,7021.0,303.21,303.93,303.2,303.75,7021.0
2021-09-17 12:10:00,303.74,303.8,303.29,303.73,9937.0,303.74,303.8,303.29,303.73,9937.0
2021-09-17 12:20:00,303.8,304.53,303.61,304.41,5064.0,303.8,304.53,303.61,304.41,5064.0
2021-09-17 12:30:00,304.49,304.87,304.23,304.31,8728.0,304.49,304.87,304.23,304.31,8728.0
2021-09-17 12:40:00,304.34,304.67,303.92,304.6,6153.0,304.34,304.67,303.92,304.6,6153.0
2021-09-17 12:50:00,304.56,305.16,304.37,304.99,12595.0,304.56,305.16,304.37,304.99,12595.0
2021-09-17 13:00:00,305.06,305.06,304.15,304.27,7620.0,305.06,305.06,304.15,304.27,7620.0
2021-09-17 13:10:00,304.34,304.58,304.0,304.05,7349.0,304.34,304.58,304.0,304.05,7349.0
2021-09-17 13:20:00,303.99,304.29,303.64,304.19,9044.0,303.99,304.29,303.64,304.19,9044.0
2021-09-17 13:30:00,304.3,304.31,303.39,303.88,27054.0,304.3,304.31,303.39,303.88,27054.0
2021-09-17 13:40:00,303.98,304.05,302.56,302.56,10321.0,303.98,304.05,302.56,302.56,10321.0
2021-09-17 13:50:00,302.46,303.08,302.41,302.79,10154.0,302.46,303.08,302.41,302.79,10154.0
2021-09-17 14:00:00,302.8,303.31,302.78,303.04,10463.0,302.8,303.31,302.78,303.04,10463.0
2021-09-17 14:10:00,303.07,303.27,302.89,302.91,6338.0,303.07,303.27,302.89,302.91,6338.0
2021-09-17 14:20:00,302.8,304.07,302.8,303.64,16157.0,302.8,304.07,302.8,303.64,16157.0
2021-09-17 14:30:00,303.65,303.94,303.55,303.69,10169.0,303.65,303.94,303.55,303.69,10169.0
2021-09-17 14:40:00,303.78,304.07,303.51,303.54,20224.0,303.78,304.07,303.51,303.54,20224.0
2021-09-17 14:50:00,303.47,303.56,303.17,303.32,5338.0,303.47,303.56,303.17,303.32,5338.0
2021-09-17 15:00:00,303.49,303.72,302.89,302.91,5818.0,303.49,303.72,302.89,302.91,5818.0
2021-09-17 15:10:00,302.89,302.98,302.42,302.81,23136.0,302.89,302.98,302.42,302.81,23136.0
2021-09-17 15:20:00,302.85,303.0,301.6,302.03,33180.0,302.85,303.0,301.6,302.03,33180.0
2021-09-17 15:30:00,302.11,302.79,301.79,302.45,20881.0,302.11,302.79,301.79,302.45,20881.0
2021-09-17 15:40:00,302.51,303.01,302.22,302.36,36480.0,302.51,303.01,302.22,302.36,36480.0
2021-09-17 15:50:00,303.15,303.17,301.49,302.26,223110.0,303.15,303.17,301.49,302.26,223110.0
2021-09-20 09:30:00,298.67,300.9,295.34,299.95,21068.0,298.67,300.9,295.34,299.95,21068.0
2021-09-20 09:40:00,300.85,302.0,300.62,301.81,3000.0,300.85,302.0,300.62,301.81,3000.0
2021-09-20 09:50:00,300.55,301.18,298.8,300.38,9303.0,300.55,301.18,298.8,300.38,9303.0
2021-09-20 10:00:00,300.0,300.34,299.16,299.35,2885.0,300.0,300.34,299.16,299.35,2885.0
2021-09-20 10:10:00,299.1,299.25,298.46,298.46,4511.0,299.1,299.25,298.46,298.46,4511.0
2021-09-20 10:20:00,298.36,299.06,297.37,298.86,33378.0,298.36,299.06,297.37,298.86,33378.0
2021-09-20 10:30:00,298.7,299.22,298.05,299.22,5103.0,298.7,299.22,298.05,299.22,5103.0
2021-09-20 10:40:00,298.86,298.86,297.49,297.86,3198.0,298.86,298.86,297.49,297.86,3198.0
2021-09-20 10:50:00,297.77,297.77,297.24,297.37,1987.0,297.77,297.77,297.24,297.37,1987.0
2021-09-20 11:00:00,297.29,298.32,296.71,298.3,7014.0,297.29,298.32,296.71,298.3,7014.0
2021-09-20 11:10:00,298.03,298.5,297.76,298.15,3123.0,298.03,298.5,297.76,298.15,3123.0
2021-09-20 11:20:00,298.22,299.09,298.07,299.09,2584.0,298.22,299.09,298.07,299.09,2584.0
2021-09-20 11:30:00,298.72,298.82,297.85,297.87,2062.0,298.72,298.82,297.85,297.87,2062.0
2021-09-20 11:40:00,298.1,298.23,297.58,297.76,3010.0,298.1,298.23,297.58,297.76,3010.0
2021-09-20 11:50:00,297.83,297.83,296.85,296.85,3381.0,297.83,297.83,296.85,296.85,3381.0
2021-09-20 12:00:00,296.93,296.93,295.5,295.65,11886.0,296.93,296.93,295.5,295.65,11886.0
2021-09-20 12:10:00,295.5,296.21,295.5,295.69,4062.0,295.5,296.21,295.5,295.69,4062.0
2021-09-20 12:20:00,295.67,295.69,294.89,295.55,10883.0,295.67,295.69,294.89,295.55,10883.0
2021-09-20 12:30:00,295.39,295.64,295.27,295.53,5884.0,295.39,295.64,295.27,295.53,5884.0
2021-09-20 12:40:00,295.64,296.51,295.46,296.39,3557.0,295.64,296.51,295.46,296.39,3557.0
2021-09-20 12:50:00,296.52,296.85,296.43,296.43,2609.0,296.52,296.85,296.43,296.43,2609.0
2021-09-20 13:00:00,296.56,296.97,295.96,295.96,7413.0,296.56,296.97,295.96,295.96,7413.0
2021-09-20 13:10:00,296.01,296.66,296.01,296.66,2713.0,296.01,296.66,296.01,296.66,2713.0
2021-09-20 13:20:00,296.47,297.16,296.47,297.06,2087.0,296.47,297.16,296.47,297.06,2087.0
2021-09-20 13:30:00,296.96,297.41,296.89,297.34,3540.0,296.96,297.41,296.89,297.34,3540.0
2021-09-20 13:40:00,297.44,297.5,297.04,297.08,3952.0,297.44,297.5,297.04,297.08,3952.0
2021-09-20 13:50:00,297.17,297.48,297.15,297.36,3043.0,297.17,297.48,297.15,297.36,3043.0
2021-09-20 14:00:00,297.08,297.08,295.86,296.12,4246.0,297.08,297.08,295.86,296.12,4246.0
2021-09-20 14:10:00,296.34,296.41,296.03,296.14,1900.0,296.34,296.41,296.03,296.14,1900.0
2021-09-20 14:20:00,296.05,296.15,295.16,295.34,3431.0,296.05,296.15,295.16,295.34,3431.0
2021-09-20 14:30:00,295.31,295.31,294.43,294.53,4018.0,295.31,295.31,294.43,294.53,4018.0
2021-09-20 14:40:00,294.71,295.05,294.33,294.45,2859.0,294.71,295.05,294.33,294.45,2859.0
2021-09-20 14:50:00,294.37,294.92,293.8,294.52,6558.0,294.37,294.92,293.8,294.52,6558.0
2021-09-20 15:00:00,294.66,294.84,294.11,294.11,2301.0,294.66,294.84,294.11,294.11,2301.0
2021-09-20 15:10:00,294.33,294.34,293.27,293.4,4373.0,294.33,294.34,293.27,293.4,4373.0
2021-09-20 15:20:00,293.55,295.07,293.55,295.07,6259.0,293.55,295.07,293.55,295.07,6259.0
2021-09-20 15:30:00,294.92,295.44,294.47,295.13,5658.0,294.92,295.44,294.47,295.13,5658.0
2021-09-20 15:40:00,295.25,295.94,295.05,295.76,20410.0,295.25,295.94,295.05,295.76,20410.0
2021-09-20 15:50:00,295.79,297.5,295.78,297.34,43676.0,295.79,297.5,295.78,297.34,43676.0
2021-09-21 09:30:00,298.92,299.86,297.79,299.86,5747.0,298.92,299.86,297.79,299.86,5747.0
2021-09-21 09:40:00,299.06,299.21,298.65,299.21,1613.0,299.06,299.21,298.65,299.21,1613.0
2021-09-21 09:50:00,299.39,299.42,298.81,298.81,3276.0,299.39,299.42,298.81,298.81,3276.0
2021-09-21 10:00:00,299.25,300.0,298.86,299.35,4145.0,299.25,300.0,298.86,299.35,4145.0
2021-09-21 10:10:00,298.82,298.82,298.04,298.53,3160.0,298.82,298.82,298.04,298.53,3160.0
2021-09-21 10:20:00,298.4,298.4,297.64,298.1,700.0,298.4,298.4,297.64,298.1,700.0
2021-09-21 10:30:00,298.26,298.29,297.53,297.55,3101.0,298.26,298.29,297.53,297.55,3101.0
2021-09-21 10:40:00,298.2,299.0,297.79,297.79,2638.0,298.2,299.0,297.79,297.79,2638.0
2021-09-21 10:50:00,297.67,298.31,297.4,298.19,11688.0,297.67,298.31,297.4,298.19,11688.0
2021-09-21 11:00:00,298.09,299.5,297.77,299.5,2073.0,298.09,299.5,297.77,299.5,2073.0
2021-09-21 11:10:00,299.29,300.58,299.28,300.16,6065.0,299.29,300.58,299.28,300.16,6065.0
2021-09-21 11:20:00,300.29,300.76,300.18,300.19,1941.0,300.29,300.76,300.18,300.19,1941.0
2021-09-21 11:30:00,300.04,300.8,299.92,300.14,2150.0,300.04,300.8,299.92,300.14,2150.0
2021-09-21 11:40:00,300.02,300.56,299.82,299.82,1635.0,300.02,300.56,299.82,299.82,1635.0
2021-09-21 11:50:00,299.87,300.02,299.55,299.79,2604.0,299.87,300.02,299.55,299.79,2604.0
2021-09-21 12:00:00,299.77,300.19,299.77,299.8,1771.0,299.77,300.19,299.77,299.8,1771.0
2021-09-21 12:10:00,299.78,299.78,299.19,299.2,2063.0,299.78,299.78,299.19,299.2,2063.0
2021-09-21 12:20:00,299.6,299.61,299.12,299.12,800.0,299.6,299.61,299.12,299.12,800.0
2021-09-21 12:30:00,299.05,299.4,298.79,299.38,3380.0,299.05,299.4,298.79,299.38,3380.0
2021-09-21 12:40:00,299.3,299.3,299.0,299.0,916.0,299.3,299.3,299.0,299.0,916.0
2021-09-21 12:50:00,298.9,298.9,298.35,298.59,1100.0,298.9,298.9,298.35,298.59,1100.0
2021-09-21 13:00:00,298.69,298.69,298.34,298.69,500.0,298.69,298.69,298.34,298.69,500.0
2021-09-21 13:10:00,298.84,299.09,298.74,298.87,2235.0,298.84,299.09,298.74,298.87,2235.0
2021-09-21 13:20:00,298.74,298.87,298.15,298.25,1025.0,298.74,298.87,298.15,298.25,1025.0
2021-09-21 13:30:00,298.31,298.4,298.2,298.36,1946.0,298.31,298.4,298.2,298.36,1946.0
2021-09-21 13:40:00,298.2,298.76,298.2,298.76,2115.0,298.2,298.76,298.2,298.76,2115.0
2021-09-21 13:50:00,298.61,298.98,298.56,298.9,6569.0,298.61,298.98,298.56,298.9,6569.0
2021-09-21 14:00:00,298.88,299.43,298.88,299.21,4701.0,298.88,299.43,298.88,299.21,4701.0
2021-09-21 14:10:00,299.11,299.33,298.81,299.33,7566.0,299.11,299.33,298.81,299.33,7566.0
2021-09-21 14:20:00,299.22,299.4,298.71,298.82,2333.0,299.22,299.4,298.71,298.82,2333.0
2021-09-21 14:30:00,298.79,299.3,298.79,299.06,2200.0,298.79,299.3,298.79,299.06,2200.0
2021-09-21 14:40:00,299.28,299.41,299.01,299.1,1500.0,299.28,299.41,299.01,299.1,1500.0
2021-09-21 14:50:00,299.32,299.86,299.01,299.01,2322.0,299.32,299.86,299.01,299.01,2322.0
2021-09-21 15:00:00,299.43,300.25,299.43,299.7,4724.0,299.43,300.25,299.43,299.7,4724.0
2021-09-21 15:10:00,300.01,300.29,299.9,299.92,1910.0,300.01,300.29,299.9,299.92,1910.0
2021-09-21 15:20:00,300.1,300.42,299.85,299.86,4697.0,300.1,300.42,299.85,299.86,4697.0
2021-09-21 15:30:00,300.31,300.31,299.59,299.59,4191.0,300.31,300.31,299.59,299.59,4191.0
2021-09-21 15:40:00,299.43,299.52,298.43,298.57,13140.0,299.43,299.52,298.43,298.57,13140.0
2021-09-21 15:50:00,298.62,298.93,298.23,298.54,31852.0,298.62,298.93,298.23,298.54,31852.0
2021-09-22 09:30:00,300.0,300.0,297.25,297.5,16438.0,300.0,300.0,297.25,297.5,16438.0
2021-09-22 09:40:00,297.77,298.35,297.37,297.99,29067.0,297.77,298.35,297.37,297.99,29067.0
2021-09-22 09:50:00,297.74,298.51,297.64,298.1,6399.0,297.74,298.51,297.64,298.1,6399.0
2021-09-22 10:00:00,298.27,298.72,297.8,298.0,28402.0,298.27,298.72,297.8,298.0,28402.0
2021-09-22 10:10:00,297.68,297.68,297.1,297.34,2701.0,297.68,297.68,297.1,297.34,2701.0
2021-09-22 10:20:00,297.39,297.73,297.14,297.2,2345.0,297.39,297.73,297.14,297.2,2345.0
2021-09-22 10:30:00,297.31,298.16,297.31,298.15,4305.0,297.31,298.16,297.31,298.15,4305.0
2021-09-22 10:40:00,298.03,298.28,297.5,297.5,4676.0,298.03,298.28,297.5,297.5,4676.0
2021-09-22 10:50:00,297.54,297.72,297.15,297.54,2511.0,297.54,297.72,297.15,297.54,2511.0
2021-09-22 11:00:00,297.73,297.97,297.53,297.8,2042.0,297.73,297.97,297.53,297.8,2042.0
2021-09-22 11:10:00,297.78,298.25,297.59,298.25,22056.0,297.78,298.25,297.59,298.25,22056.0
2021-09-22 11:20:00,298.07,298.33,297.89,298.0,20330.0,298.07,298.33,297.89,298.0,20330.0
2021-09-22 11:30:00,298.11,298.23,297.85,298.14,12837.0,298.11,298.23,297.85,298.14,12837.0
2021-09-22 11:40:00,298.16,298.16,297.78,297.87,3700.0,298.16,298.16,297.78,297.87,3700.0
2021-09-22 11:50:00,297.92,298.18,297.67,298.12,8057.0,297.92,298.18,297.67,298.12,8057.0
2021-09-22 12:00:00,298.0,298.32,297.79,297.89,6267.0,298.0,298.32,297.79,297.89,6267.0
2021-09-22 12:10:00,298.01,298.37,297.77,298.28,18313.0,298.01,298.37,297.77,298.28,18313.0
2021-09-22 12:20:00,298.43,298.95,298.28,298.38,2138.0,298.43,298.95,298.28,298.38,2138.0
2021-09-22 12:30:00,298.54,298.64,298.51,298.63,300.0,298.54,298.64,298.51,298.63,300.0
2021-09-22 12:40:00,298.68,298.82,298.46,298.78,1854.0,298.68,298.82,298.46,298.78,1854.0
2021-09-22 12:50:00,298.81,299.12,298.24,298.24,5266.0,298.81,299.12,298.24,298.24,5266.0
2021-09-22 13:00:00,298.42,298.42,297.72,297.72,3766.0,298.42,298.42,297.72,297.72,3766.0
2021-09-22 13:10:00,297.59,297.8,297.17,297.38,4718.0,297.59,297.8,297.17,297.38,4718.0
2021-09-22 13:20:00,297.31,297.69,297.3,297.49,5549.0,297.31,297.69,297.3,297.49,5549.0
2021-09-22 13:30:00,297.4,297.51,297.0,297.51,4006.0,297.4,297.51,297.0,297.51,4006.0
2021-09-22 13:40:00,297.69,298.07,297.69,298.03,1600.0,297.69,298.07,297.69,298.03,1600.0
2021-09-22 13:50:00,297.95,298.33,297.9,298.24,1682.0,297.95,298.33,297.9,298.24,1682.0
2021-09-22 14:00:00,297.95,298.99,297.92,298.18,3778.0,297.95,298.99,297.92,298.18,3778.0
2021-09-22 14:10:00,298.66,299.08,298.49,298.67,16230.0,298.66,299.08,298.49,298.67,16230.0
2021-09-22 14:20:00,298.6,298.75,298.12,298.63,12832.0,298.6,298.75,298.12,298.63,12832.0
2021-09-22 14:30:00,298.63,298.64,298.04,298.05,13400.0,298.63,298.64,298.04,298.05,13400.0
2021-09-22 14:40:00,297.9,298.08,297.49,297.98,39452.0,297.9,298.08,297.49,297.98,39452.0
2021-09-22 14:50:00,297.63,297.63,296.89,297.39,5476.0,297.63,297.63,296.89,297.39,5476.0
2021-09-22 15:00:00,297.04,297.93,297.03,297.67,22346.0,297.04,297.93,297.03,297.67,22346.0
2021-09-22 15:10:00,297.81,298.19,297.81,298.17,32659.0,297.81,298.19,297.81,298.17,32659.0
2021-09-22 15:20:00,298.18,298.48,297.97,298.19,19040.0,298.18,298.48,297.97,298.19,19040.0
2021-09-22 15:30:00,298.12,298.48,297.95,298.48,16286.0,298.12,298.48,297.95,298.48,16286.0
2021-09-22 15:40:00,298.49,299.1,297.87,298.29,21795.0,298.49,299.1,297.87,298.29,21795.0
2021-09-22 15:50:00,298.1,298.1,297.27,297.45,52272.0,298.1,298.1,297.27,297.45,52272.0
2021-09-23 09:30:00,299.1,299.74,296.61,297.43,8307.0,299.1,299.74,296.61,297.43,8307.0
2021-09-23 09:40:00,298.01,298.9,297.7,298.9,17191.0,298.01,298.9,297.7,298.9,17191.0
2021-09-23 09:50:00,299.11,299.74,298.76,298.9,20985.0,299.11,299.74,298.76,298.9,20985.0
2021-09-23 10:00:00,298.92,299.51,298.92,299.03,6191.0,298.92,299.51,298.92,299.03,6191.0
2021-09-23 10:10:00,299.09,299.22,298.2,299.22,8137.0,299.09,299.22,298.2,299.22,8137.0
2021-09-23 10:20:00,299.5,300.09,299.5,299.76,4802.0,299.5,300.09,299.5,299.76,4802.0
2021-09-23 10:30:00,299.59,299.64,299.23,299.27,1738.0,299.59,299.64,299.23,299.27,1738.0
2021-09-23 10:40:00,299.44,300.3,299.28,300.06,18782.0,299.44,300.3,299.28,300.06,18782.0
2021-09-23 10:50:00,300.1,300.95,299.88,300.78,22267.0,300.1,300.95,299.88,300.78,22267.0
2021-09-23 11:00:00,300.78,301.22,299.81,299.84,19769.0,300.78,301.22,299.81,299.84,19769.0
2021-09-23 11:10:00,299.75,300.62,299.75,300.19,4428.0,299.75,300.62,299.75,300.19,4428.0
2021-09-23 11:20:00,299.89,299.89,299.43,299.49,2149.0,299.89,299.89,299.43,299.49,2149.0
2021-09-23 11:30:00,299.32,299.5,299.03,299.5,1965.0,299.32,299.5,299.03,299.5,1965.0
2021-09-23 11:40:00,299.23,299.28,298.95,299.24,2095.0,299.23,299.28,298.95,299.24,2095.0
2021-09-23 11:50:00,299.14,300.0,299.13,299.82,3316.0,299.14,300.0,299.13,299.82,3316.0
2021-09-23 12:00:00,299.73,299.73,299.24,299.48,4548.0,299.73,299.73,299.24,299.48,4548.0
2021-09-23 12:10:00,299.35,299.86,299.31,299.83,1260.0,299.35,299.86,299.31,299.83,1260.0
2021-09-23 12:20:00,299.92,300.0,299.47,299.8,28103.0,299.92,300.0,299.47,299.8,28103.0
2021-09-23 12:30:00,300.01,300.5,299.86,300.43,4411.0,300.01,300.5,299.86,300.43,4411.0
2021-09-23 12:40:00,300.5,300.85,300.35,300.85,3669.0,300.5,300.85,300.35,300.85,3669.0
2021-09-23 12:50:00,300.93,301.06,300.9,300.98,2103.0,300.93,301.06,300.9,300.98,2103.0
2021-09-23 13:00:00,301.11,301.27,300.94,300.96,5604.0,301.11,301.27,300.94,300.96,5604.0
2021-09-23 13:10:00,300.86,300.86,300.27,300.49,6573.0,300.86,300.86,300.27,300.49,6573.0
2021-09-23 13:20:00,300.56,300.77,300.51,300.59,7151.0,300.56,300.77,300.51,300.59,7151.0
2021-09-23 13:30:00,300.54,300.77,300.47,300.68,2974.0,300.54,300.77,300.47,300.68,2974.0
2021-09-23 13:40:00,300.76,300.9,300.57,300.65,2584.0,300.76,300.9,300.57,300.65,2584.0
2021-09-23 13:50:00,300.8,300.98,300.77,300.88,1782.0,300.8,300.98,300.77,300.88,1782.0
2021-09-23 14:00:00,300.81,301.03,300.69,300.76,2154.0,300.81,301.03,300.69,300.76,2154.0
2021-09-23 14:10:00,300.74,301.02,300.01,300.18,5603.0,300.74,301.02,300.01,300.18,5603.0
2021-09-23 14:20:00,300.21,300.21,299.94,299.95,2315.0,300.21,300.21,299.94,299.95,2315.0
2021-09-23 14:30:00,300.15,300.36,299.97,300.16,4508.0,300.15,300.36,299.97,300.16,4508.0
2021-09-23 14:40:00,300.28,300.63,300.27,300.47,1310.0,300.28,300.63,300.27,300.47,1310.0
2021-09-23 14:50:00,300.52,300.6,300.15,300.35,2882.0,300.52,300.6,300.15,300.35,2882.0
2021-09-23 15:00:00,300.46,300.46,299.9,300.0,15953.0,300.46,300.46,299.9,300.0,15953.0
2021-09-23 15:10:00,299.99,300.0,299.62,299.66,15654.0,299.99,300.0,299.62,299.66,15654.0
2021-09-23 15:20:00,299.66,299.72,298.87,299.05,10169.0,299.66,299.72,298.87,299.05,10169.0
2021-09-23 15:30:00,298.98,299.54,298.79,299.51,16701.0,298.98,299.54,298.79,299.51,16701.0
2021-09-23 15:40:00,299.44,299.74,299.31,299.51,23666.0,299.44,299.74,299.31,299.51,23666.0
2021-09-23 15:50:00,299.46,299.52,298.69,298.7,52569.0,299.46,299.52,298.69,298.7,52569.0
2021-09-24 09:30:00,298.55,298.84,297.66,298.42,12965.0,298.55,298.84,297.66,298.42,12965.0
2021-09-24 09:40:00,297.68,298.05,295.8,296.08,4153.0,297.68,298.05,295.8,296.08,4153.0
2021-09-24 09:50:00,296.14,296.21,295.24,296.13,8210.0,296.14,296.21,295.24,296.13,8210.0
2021-09-24 10:00:00,296.81,296.81,296.12,296.24,7708.0,296.81,296.81,296.12,296.24,7708.0
2021-09-24 10:10:00,296.49,297.4,296.21,297.4,8722.0,296.49,297.4,296.21,297.4,8722.0
2021-09-24 10:20:00,297.53,298.39,297.53,297.64,7981.0,297.53,298.39,297.53,297.64,7981.0
2021-09-24 10:30:00,297.62,297.82,297.29,297.81,7012.0,297.62,297.82,297.29,297.81,7012.0
2021-09-24 10:40:00,297.68,298.46,297.3,298.28,5800.0,297.68,298.46,297.3,298.28,5800.0
2021-09-24 10:50:00,298.25,298.25,297.75,297.89,4789.0,298.25,298.25,297.75,297.89,4789.0
2021-09-24 11:00:00,297.91,298.3,297.84,298.3,1350.0,297.91,298.3,297.84,298.3,1350.0
2021-09-24 11:10:00,298.28,298.55,298.14,298.55,2769.0,298.28,298.55,298.14,298.55,2769.0
2021-09-24 11:20:00,298.35,298.49,298.02,298.02,1574.0,298.35,298.49,298.02,298.02,1574.0
2021-09-24 11:30:00,298.03,298.91,297.98,298.91,4118.0,298.03,298.91,297.98,298.91,4118.0
2021-09-24 11:40:00,298.98,298.98,298.42,298.57,2712.0,298.98,298.98,298.42,298.57,2712.0
2021-09-24 11:50:00,298.56,298.56,298.23,298.49,702.0,298.56,298.56,298.23,298.49,702.0
2021-09-24 12:00:00,298.58,298.58,298.05,298.15,2673.0,298.58,298.58,298.05,298.15,2673.0
2021-09-24 12:10:00,298.3,299.0,298.3,298.89,1300.0,298.3,299.0,298.3,298.89,1300.0
2021-09-24 12:20:00,299.01,299.33,299.01,299.27,503.0,299.01,299.33,299.01,299.27,503.0
2021-09-24 12:30:00,299.29,299.32,299.04,299.17,1450.0,299.29,299.32,299.04,299.17,1450.0
2021-09-24 12:40:00,299.11,299.31,299.05,299.05,1817.0,299.11,299.31,299.05,299.05,1817.0
2021-09-24 12:50:00,299.02,299.15,298.8,299.06,2644.0,299.02,299.15,298.8,299.06,2644.0
2021-09-24 13:00:00,298.94,299.22,298.91,299.15,1544.0,298.94,299.22,298.91,299.15,1544.0
2021-09-24 13:10:00,299.15,299.15,299.0,299.04,1600.0,299.15,299.15,299.0,299.04,1600.0
2021-09-24 13:20:00,298.98,299.16,298.91,299.09,2462.0,298.98,299.16,298.91,299.09,2462.0
2021-09-24 13:30:00,299.09,299.09,298.51,298.56,2000.0,299.09,299.09,298.51,298.56,2000.0
2021-09-24 13:40:00,298.57,298.68,298.28,298.36,6970.0,298.57,298.68,298.28,298.36,6970.0
2021-09-24 13:50:00,298.25,298.25,297.78,297.78,1200.0,298.25,298.25,297.78,297.78,1200.0
2021-09-24 14:00:00,297.93,298.73,297.92,298.54,4475.0,297.93,298.73,297.92,298.54,4475.0
2021-09-24 14:10:00,298.59,298.59,298.07,298.33,2700.0,298.59,298.59,298.07,298.33,2700.0
2021-09-24 14:20:00,298.16,298.4,298.16,298.36,1804.0,298.16,298.4,298.16,298.36,1804.0
2021-09-24 14:30:00,298.41,298.66,298.4,298.56,1200.0,298.41,298.66,298.4,298.56,1200.0
2021-09-24 14:40:00,298.56,299.05,298.53,298.83,2743.0,298.56,299.05,298.53,298.83,2743.0
2021-09-24 14:50:00,299.06,299.32,299.02,299.23,9045.0,299.06,299.32,299.02,299.23,9045.0
2021-09-24 15:00:00,299.24,299.24,298.82,298.89,5160.0,299.24,299.24,298.82,298.89,5160.0
2021-09-24 15:10:00,298.84,299.15,298.84,299.15,5588.0,298.84,299.15,298.84,299.15,5588.0
2021-09-24 15:20:00,299.12,299.5,299.1,299.18,7912.0,299.12,299.5,299.1,299.18,7912.0
2021-09-24 15:30:00,299.21,299.29,298.64,298.92,11808.0,299.21,299.29,298.64,298.92,11808.0
2021-09-24 15:40:00,298.91,299.63,298.84,299.57,17646.0,298.91,299.63,298.84,299.57,17646.0
2021-09-24 15:50:00,299.37,299.94,299.03,299.94,46049.0,299.37,299.94,299.03,299.94,46049.0
2021-09-27 09:30:00,296.38,297.0,291.07,291.07,19179.0,296.38,297.0,291.07,291.07,19179.0
2021-09-27 09:40:00,291.8,294.31,291.15,293.52,8550.0,291.8,294.31,291.15,293.52,8550.0
2021-09-27 09:50:00,294.0,294.06,291.67,292.91,3956.0,294.0,294.06,291.67,292.91,3956.0
2021-09-27 10:00:00,292.46,292.66,291.54,292.6,4706.0,292.46,292.66,291.54,292.6,4706.0
2021-09-27 10:10:00,292.52,292.53,291.77,292.18,4929.0,292.52,292.53,291.77,292.18,4929.0
2021-09-27 10:20:00,292.2,292.67,291.88,292.57,8230.0,292.2,292.67,291.88,292.57,8230.0
2021-09-27 10:30:00,292.64,293.61,292.46,293.39,6953.0,292.64,293.61,292.46,293.39,6953.0
2021-09-27 10:40:00,293.26,293.75,292.99,293.73,3644.0,293.26,293.75,292.99,293.73,3644.0
2021-09-27 10:50:00,293.54,294.01,293.0,293.16,19256.0,293.54,294.01,293.0,293.16,19256.0
2021-09-27 11:00:00,293.15,293.66,292.5,293.29,14276.0,293.15,293.66,292.5,293.29,14276.0
2021-09-27 11:10:00,293.25,293.86,293.19,293.57,7695.0,293.25,293.86,293.19,293.57,7695.0
2021-09-27 11:20:00,293.5,293.58,291.91,291.92,15089.0,293.5,293.58,291.91,291.92,15089.0
2021-09-27 11:30:00,291.61,292.59,291.61,291.92,15279.0,291.61,292.59,291.61,291.92,15279.0
2021-09-27 11:40:00,291.93,291.93,291.42,291.71,7330.0,291.93,291.93,291.42,291.71,7330.0
2021-09-27 11:50:00,291.81,292.55,291.78,292.23,20742.0,291.81,292.55,291.78,292.23,20742.0
2021-09-27 12:00:00,292.21,292.42,291.99,292.24,6469.0,292.21,292.42,291.99,292.24,6469.0
2021-09-27 12:10:00,292.29,292.42,292.11,292.25,2647.0,292.29,292.42,292.11,292.25,2647.0
2021-09-27 12:20:00,292.3,292.33,291.32,291.41,4347.0,292.3,292.33,291.32,291.41,4347.0
2021-09-27 12:30:00,291.52,291.63,291.01,291.26,4661.0,291.52,291.63,291.01,291.26,4661.0
2021-09-27 12:40:00,291.48,291.48,290.68,290.97,11558.0,291.48,291.48,290.68,290.97,11558.0
2021-09-27 12:50:00,291.04,291.06,290.73,290.86,49511.0,291.04,291.06,290.73,290.86,49511.0
2021-09-27 13:00:00,290.94,291.26,290.9,291.01,29444.0,290.94,291.26,290.9,291.01,29444.0
2021-09-27 13:10:00,291.05,292.19,290.99,292.19,24850.0,291.05,292.19,290.99,292.19,24850.0
2021-09-27 13:20:00,291.94,292.18,291.93,292.05,5373.0,291.94,292.18,291.93,292.05,5373.0
2021-09-27 13:30:00,291.94,292.03,291.34,291.5,10925.0,291.94,292.03,291.34,291.5,10925.0
2021-09-27 13:40:00,291.39,291.49,291.13,291.48,6336.0,291.39,291.49,291.13,291.48,6336.0
2021-09-27 13:50:00,291.47,291.65,291.29,291.65,7334.0,291.47,291.65,291.29,291.65,7334.0
2021-09-27 14:00:00,291.61,291.98,291.6,291.92,6486.0,291.61,291.98,291.6,291.92,6486.0
2021-09-27 14:10:00,291.89,292.74,291.5,292.69,10488.0,291.89,292.74,291.5,292.69,10488.0
2021-09-27 14:20:00,292.75,292.75,292.12,292.12,4050.0,292.75,292.75,292.12,292.12,4050.0
2021-09-27 14:30:00,292.15,292.39,292.07,292.13,6702.0,292.15,292.39,292.07,292.13,6702.0
2021-09-27 14:40:00,292.19,293.57,292.04,292.8,43009.0,292.19,293.57,292.04,292.8,43009.0
2021-09-27 14:50:00,292.82,292.96,292.61,292.69,12720.0,292.82,292.96,292.61,292.69,12720.0
2021-09-27 15:00:00,292.7,293.13,292.28,293.0,16389.0,292.7,293.13,292.28,293.0,16389.0
2021-09-27 15:10:00,292.98,293.39,292.98,293.38,5498.0,292.98,293.39,292.98,293.38,5498.0
2021-09-27 15:20:00,293.31,294.15,293.31,294.07,7688.0,293.31,294.15,293.31,294.07,7688.0
2021-09-27 15:30:00,294.13,294.27,293.81,294.17,13345.0,294.13,294.27,293.81,294.17,13345.0
2021-09-27 15:40:00,294.17,294.46,293.85,293.85,10651.0,294.17,294.46,293.85,293.85,10651.0
2021-09-27 15:50:00,293.83,295.07,293.63,294.84,82300.0,293.83,295.07,293.63,294.84,82300.0
2021-09-28 09:30:00,289.82,290.78,286.84,286.84,24005.0,289.82,290.78,286.84,286.84,24005.0
2021-09-28 09:40:00,286.69,288.32,286.22,287.23,6686.0,286.69,288.32,286.22,287.23,6686.0
2021-09-28 09:50:00,287.6,287.8,286.45,287.5,5678.0,287.6,287.8,286.45,287.5,5678.0
2021-09-28 10:00:00,287.14,287.49,285.51,285.51,11645.0,287.14,287.49,285.51,285.51,11645.0
2021-09-28 10:10:00,285.66,286.38,284.21,284.21,6128.0,285.66,286.38,284.21,284.21,6128.0
2021-09-28 10:20:00,284.21,285.79,284.21,285.46,4270.0,284.21,285.79,284.21,285.46,4270.0
2021-09-28 10:30:00,285.5,285.83,284.91,285.48,5149.0,285.5,285.83,284.91,285.48,5149.0
2021-09-28 10:40:00,285.48,286.45,285.13,285.96,10035.0,285.48,286.45,285.13,285.96,10035.0
2021-09-28 10:50:00,285.96,287.09,285.89,286.44,15922.0,285.96,287.09,285.89,286.44,15922.0
2021-09-28 11:00:00,286.79,286.99,285.91,286.07,12620.0,286.79,286.99,285.91,286.07,12620.0
2021-09-28 11:10:00,286.2,286.5,286.01,286.16,14284.0,286.2,286.5,286.01,286.16,14284.0
2021-09-28 11:20:00,286.16,286.62,285.48,285.48,12790.0,286.16,286.62,285.48,285.48,12790.0
2021-09-28 11:30:00,285.53,285.83,284.9,285.83,4857.0,285.53,285.83,284.9,285.83,4857.0
2021-09-28 11:40:00,285.82,285.82,285.08,285.23,2232.0,285.82,285.82,285.08,285.23,2232.0
2021-09-28 11:50:00,285.06,286.17,284.96,285.93,4596.0,285.06,286.17,284.96,285.93,4596.0
2021-09-28 12:00:00,285.86,286.64,285.46,286.48,4575.0,285.86,286.64,285.46,286.48,4575.0
2021-09-28 12:10:00,286.5,287.16,286.5,287.1,3808.0,286.5,287.16,286.5,287.1,3808.0
2021-09-28 12:20:00,287.22,287.22,286.97,286.99,1786.0,287.22,287.22,286.97,286.99,1786.0
2021-09-28 12:30:00,287.08,287.13,286.29,286.3,2697.0,287.08,287.13,286.29,286.3,2697.0
2021-09-28 12:40:00,286.24,286.35,285.9,286.04,5693.0,286.24,286.35,285.9,286.04,5693.0
2021-09-28 12:50:00,285.95,286.49,285.95,286.06,3155.0,285.95,286.49,285.95,286.06,3155.0
2021-09-28 13:00:00,286.14,286.41,285.73,286.04,10845.0,286.14,286.41,285.73,286.04,10845.0
2021-09-28 13:10:00,286.09,286.09,285.64,285.93,4036.0,286.09,286.09,285.64,285.93,4036.0
2021-09-28 13:20:00,286.0,287.52,285.93,287.41,7299.0,286.0,287.52,285.93,287.41,7299.0
2021-09-28 13:30:00,287.23,287.23,286.92,287.22,2736.0,287.23,287.23,286.92,287.22,2736.0
2021-09-28 13:40:00,287.3,287.99,287.3,287.82,3100.0,287.3,287.99,287.3,287.82,3100.0
2021-09-28 13:50:00,287.7,287.77,287.14,287.16,2410.0,287.7,287.77,287.14,287.16,2410.0
2021-09-28 14:00:00,286.6,286.71,286.24,286.31,4535.0,286.6,286.71,286.24,286.31,4535.0
2021-09-28 14:10:00,285.98,286.42,285.61,286.42,10465.0,285.98,286.42,285.61,286.42,10465.0
2021-09-28 14:20:00,286.5,286.7,286.34,286.49,2805.0,286.5,286.7,286.34,286.49,2805.0
2021-09-28 14:30:00,286.5,286.5,286.05,286.18,2100.0,286.5,286.5,286.05,286.18,2100.0
2021-09-28 14:40:00,286.26,287.16,286.26,286.99,4284.0,286.26,287.16,286.26,286.99,4284.0
2021-09-28 14:50:00,286.93,286.97,286.57,286.76,3169.0,286.93,286.97,286.57,286.76,3169.0
2021-09-28 15:00:00,286.9,287.09,286.67,286.79,2698.0,286.9,287.09,286.67,286.79,2698.0
2021-09-28 15:10:00,286.69,286.86,286.38,286.68,6262.0,286.69,286.86,286.38,286.68,6262.0
2021-09-28 15:20:00,286.62,286.82,286.05,286.09,6660.0,286.62,286.82,286.05,286.09,6660.0
2021-09-28 15:30:00,286.07,286.35,285.8,285.98,15420.0,286.07,286.35,285.8,285.98,15420.0
2021-09-28 15:40:00,285.88,286.4,285.8,286.0,23702.0,285.88,286.4,285.8,286.0,23702.0
2021-09-28 15:50:00,285.86,285.98,285.0,285.15,50279.0,285.86,285.98,285.0,285.15,50279.0
2021-09-29 09:30:00,288.0,289.0,285.0,285.0,18947.0,288.0,289.0,285.0,285.0,18947.0
2021-09-29 09:40:00,285.4,285.64,283.45,285.27,25898.0,285.4,285.64,283.45,285.27,25898.0
2021-09-29 09:50:00,286.7,287.54,286.23,286.67,6130.0,286.7,287.54,286.23,286.67,6130.0
2021-09-29 10:00:00,286.59,287.31,286.0,286.32,12388.0,286.59,287.31,286.0,286.32,12388.0
2021-09-29 10:10:00,286.38,286.39,284.86,285.19,5415.0,286.38,286.39,284.86,285.19,5415.0
2021-09-29 10:20:00,285.45,286.01,284.94,284.94,5795.0,285.45,286.01,284.94,284.94,5795.0
2021-09-29 10:30:00,283.9,284.76,283.9,284.1,12978.0,283.9,284.76,283.9,284.1,12978.0
2021-09-29 10:40:00,284.22,284.95,284.13,284.95,7123.0,284.22,284.95,284.13,284.95,7123.0
2021-09-29 10:50:00,285.25,285.44,284.69,284.91,7031.0,285.25,285.44,284.69,284.91,7031.0
2021-09-29 11:00:00,284.85,285.21,284.33,284.41,7366.0,284.85,285.21,284.33,284.41,7366.0
2021-09-29 11:10:00,284.31,284.56,284.07,284.37,4220.0,284.31,284.56,284.07,284.37,4220.0
2021-09-29 11:20:00,284.36,284.88,284.03,284.04,11117.0,284.36,284.88,284.03,284.04,11117.0
2021-09-29 11:30:00,284.02,284.55,283.78,283.87,6209.0,284.02,284.55,283.78,283.87,6209.0
2021-09-29 11:40:00,283.92,284.56,283.62,284.56,4705.0,283.92,284.56,283.62,284.56,4705.0
2021-09-29 11:50:00,284.58,284.76,284.02,284.33,3607.0,284.58,284.76,284.02,284.33,3607.0
2021-09-29 12:00:00,284.16,284.22,283.85,283.86,5787.0,284.16,284.22,283.85,283.86,5787.0
2021-09-29 12:10:00,283.72,283.76,283.3,283.55,5684.0,283.72,283.76,283.3,283.55,5684.0
2021-09-29 12:20:00,283.42,283.42,282.88,282.88,7343.0,283.42,283.42,282.88,282.88,7343.0
2021-09-29 12:30:00,282.96,283.24,282.55,283.12,7951.0,282.96,283.24,282.55,283.12,7951.0
2021-09-29 12:40:00,283.06,283.52,283.01,283.52,5711.0,283.06,283.52,283.01,283.52,5711.0
2021-09-29 12:50:00,283.78,283.97,283.43,283.44,4796.0,283.78,283.97,283.43,283.44,4796.0
2021-09-29 13:00:00,283.3,283.62,283.14,283.57,5389.0,283.3,283.62,283.14,283.57,5389.0
2021-09-29 13:10:00,283.53,283.64,283.25,283.36,3790.0,283.53,283.64,283.25,283.36,3790.0
2021-09-29 13:20:00,283.36,283.46,282.73,282.84,6365.0,283.36,283.46,282.73,282.84,6365.0
2021-09-29 13:30:00,282.98,283.62,282.66,283.59,11235.0,282.98,283.62,282.66,283.59,11235.0
2021-09-29 13:40:00,283.59,283.95,283.45,283.79,8136.0,283.59,283.95,283.45,283.79,8136.0
2021-09-29 13:50:00,283.96,284.29,283.93,284.29,5630.0,283.96,284.29,283.93,284.29,5630.0
2021-09-29 14:00:00,284.32,284.85,284.22,284.71,4320.0,284.32,284.85,284.22,284.71,4320.0
2021-09-29 14:10:00,284.92,285.43,284.92,285.19,3792.0,284.92,285.43,284.92,285.19,3792.0
2021-09-29 14:20:00,285.18,285.35,284.72,284.72,3987.0,285.18,285.35,284.72,284.72,3987.0
2021-09-29 14:30:00,284.77,285.15,284.77,285.15,4768.0,284.77,285.15,284.77,285.15,4768.0
2021-09-29 14:40:00,285.14,285.57,285.09,285.24,5953.0,285.14,285.57,285.09,285.24,5953.0
2021-09-29 14:50:00,285.53,285.7,285.25,285.25,6457.0,285.53,285.7,285.25,285.25,6457.0
2021-09-29 15:00:00,285.39,285.43,284.78,285.14,9996.0,285.39,285.43,284.78,285.14,9996.0
2021-09-29 15:10:00,285.06,285.21,284.95,285.03,5686.0,285.06,285.21,284.95,285.03,5686.0
2021-09-29 15:20:00,285.15,285.34,284.6,284.61,5997.0,285.15,285.34,284.6,284.61,5997.0
2021-09-29 15:30:00,284.44,284.77,284.2,284.2,6279.0,284.44,284.77,284.2,284.2,6279.0
2021-09-29 15:40:00,284.15,284.16,283.58,283.9,14285.0,284.15,284.16,283.58,283.9,14285.0
2021-09-29 15:50:00,283.7,283.7,282.74,283.0,49667.0,283.7,283.7,282.74,283.0,49667.0
2021-09-30 09:30:00,284.0,286.88,284.0,286.5,9001.0,284.0,286.88,284.0,286.5,9001.0
2021-09-30 09:40:00,286.5,287.75,285.98,287.75,24134.0,286.5,287.75,285.98,287.75,24134.0
2021-09-30 09:50:00,287.99,288.32,287.21,287.57,3425.0,287.99,288.32,287.21,287.57,3425.0
2021-09-30 10:00:00,287.56,287.87,286.66,287.22,15837.0,287.56,287.87,286.66,287.22,15837.0
2021-09-30 10:10:00,287.63,288.0,286.51,287.27,17476.0,287.63,288.0,286.51,287.27,17476.0
2021-09-30 10:20:00,287.27,287.47,286.8,287.34,20345.0,287.27,287.47,286.8,287.34,20345.0
2021-09-30 10:30:00,287.35,287.5,286.7,287.39,7489.0,287.35,287.5,286.7,287.39,7489.0
2021-09-30 10:40:00,287.13,287.79,286.99,287.56,2617.0,287.13,287.79,286.99,287.56,2617.0
2021-09-30 10:50:00,287.42,287.69,286.84,286.85,4589.0,287.42,287.69,286.84,286.85,4589.0
2021-09-30 11:00:00,286.56,286.56,285.85,285.99,3548.0,286.56,286.56,285.85,285.99,3548.0
2021-09-30 11:10:00,285.95,286.55,285.72,286.55,3952.0,285.95,286.55,285.72,286.55,3952.0
2021-09-30 11:20:00,286.38,286.65,286.09,286.65,3711.0,286.38,286.65,286.09,286.65,3711.0
2021-09-30 11:30:00,286.66,286.66,285.85,286.11,4974.0,286.66,286.66,285.85,286.11,4974.0
2021-09-30 11:40:00,285.92,286.12,285.51,285.92,11897.0,285.92,286.12,285.51,285.92,11897.0
2021-09-30 11:50:00,285.93,286.26,285.59,286.26,7519.0,285.93,286.26,285.59,286.26,7519.0
2021-09-30 12:00:00,286.36,286.36,285.5,285.77,4547.0,286.36,286.36,285.5,285.77,4547.0
2021-09-30 12:10:00,285.67,285.79,285.2,285.31,2200.0,285.67,285.79,285.2,285.31,2200.0
2021-09-30 12:20:00,285.49,286.0,285.49,285.92,3998.0,285.49,286.0,285.49,285.92,3998.0
2021-09-30 12:30:00,285.75,286.14,285.37,285.9,4100.0,285.75,286.14,285.37,285.9,4100.0
2021-09-30 12:40:00,285.72,286.56,285.68,286.47,8130.0,285.72,286.56,285.68,286.47,8130.0
2021-09-30 12:50:00,286.55,287.61,286.43,287.61,11978.0,286.55,287.61,286.43,287.61,11978.0
2021-09-30 13:00:00,287.68,287.9,287.12,287.79,15937.0,287.68,287.9,287.12,287.79,15937.0
2021-09-30 13:10:00,287.88,288.17,287.51,287.88,7147.0,287.88,288.17,287.51,287.88,7147.0
2021-09-30 13:20:00,287.95,288.08,287.5,287.83,6280.0,287.95,288.08,287.5,287.83,6280.0
2021-09-30 13:30:00,287.75,288.98,287.53,288.36,5909.0,287.75,288.98,287.53,288.36,5909.0
2021-09-30 13:40:00,288.5,288.62,287.74,287.74,7554.0,288.5,288.62,287.74,287.74,7554.0
2021-09-30 13:50:00,287.97,288.74,287.96,288.68,6383.0,287.97,288.74,287.96,288.68,6383.0
2021-09-30 14:00:00,288.52,288.98,288.5,288.87,7030.0,288.52,288.98,288.5,288.87,7030.0
2021-09-30 14:10:00,288.87,289.04,288.55,288.55,9182.0,288.87,289.04,288.55,288.55,9182.0
2021-09-30 14:20:00,288.69,288.99,288.37,288.99,6834.0,288.69,288.99,288.37,288.99,6834.0
2021-09-30 14:30:00,288.96,288.97,288.44,288.92,11356.0,288.96,288.97,288.44,288.92,11356.0
2021-09-30 14:40:00,288.93,289.4,288.8,289.03,8802.0,288.93,289.4,288.8,289.03,8802.0
2021-09-30 14:50:00,289.19,289.48,288.8,288.97,10067.0,289.19,289.48,288.8,288.97,10067.0
2021-09-30 15:00:00,288.95,289.25,288.4,288.82,11951.0,288.95,289.25,288.4,288.82,11951.0
2021-09-30 15:10:00,288.99,289.46,288.75,288.96,9966.0,288.99,289.46,288.75,288.96,9966.0
2021-09-30 15:20:00,288.96,289.06,288.68,288.87,13263.0,288.96,289.06,288.68,288.87,13263.0
2021-09-30 15:30:00,288.72,289.23,288.45,288.61,19332.0,288.72,289.23,288.45,288.61,19332.0
2021-09-30 15:40:00,288.57,288.67,288.14,288.38,41799.0,288.57,288.67,288.14,288.38,41799.0
2021-09-30 15:50:00,288.45,289.1,287.98,287.98,164575.0,288.45,289.1,287.98,287.98,164575.0
2021-10-01 09:30:00,288.57,288.6,285.11,285.11,16730.0,288.57,288.6,285.11,285.11,16730.0
2021-10-01 09:40:00,285.16,285.87,284.17,285.61,14756.0,285.16,285.87,284.17,285.61,14756.0
2021-10-01 09:50:00,285.41,285.47,283.22,283.53,5621.0,285.41,285.47,283.22,283.53,5621.0
2021-10-01 10:00:00,284.02,284.02,281.84,283.16,6983.0,284.02,284.02,281.84,283.16,6983.0
2021-10-01 10:10:00,283.18,283.73,281.88,281.97,6576.0,283.18,283.73,281.88,281.97,6576.0
2021-10-01 10:20:00,281.99,282.74,281.96,282.29,4517.0,281.99,282.74,281.96,282.29,4517.0
2021-10-01 10:30:00,282.23,282.25,281.41,281.92,4835.0,282.23,282.25,281.41,281.92,4835.0
2021-10-01 10:40:00,281.8,283.93,281.8,283.93,4120.0,281.8,283.93,281.8,283.93,4120.0
2021-10-01 10:50:00,283.91,284.5,283.79,284.37,2306.0,283.91,284.5,283.79,284.37,2306.0
2021-10-01 11:00:00,284.2,284.3,283.01,283.01,3100.0,284.2,284.3,283.01,283.01,3100.0
2021-10-01 11:10:00,283.35,284.46,283.24,284.46,4251.0,283.35,284.46,283.24,284.46,4251.0
2021-10-01 11:20:00,284.47,284.77,284.3,284.5,7243.0,284.47,284.77,284.3,284.5,7243.0
2021-10-01 11:30:00,284.52,285.18,284.52,285.0,2033.0,284.52,285.18,284.52,285.0,2033.0
2021-10-01 11:40:00,285.03,285.35,284.93,285.13,4400.0,285.03,285.35,284.93,285.13,4400.0
2021-10-01 11:50:00,285.0,285.54,285.0,285.53,2512.0,285.0,285.54,285.0,285.53,2512.0
2021-10-01 12:00:00,285.7,285.71,284.9,285.49,2152.0,285.7,285.71,284.9,285.49,2152.0
2021-10-01 12:10:00,285.06,285.32,285.06,285.32,480.0,285.06,285.32,285.06,285.32,480.0
2021-10-01 12:20:00,285.18,285.18,284.94,285.07,2030.0,285.18,285.18,284.94,285.07,2030.0
2021-10-01 12:30:00,285.11,285.14,284.67,284.67,1201.0,285.11,285.14,284.67,284.67,1201.0
2021-10-01 12:40:00,284.51,284.58,284.36,284.5,1020.0,284.51,284.58,284.36,284.5,1020.0
2021-10-01 12:50:00,284.49,284.56,284.24,284.37,2094.0,284.49,284.56,284.24,284.37,2094.0
2021-10-01 13:00:00,284.46,284.76,284.13,284.76,1900.0,284.46,284.76,284.13,284.76,1900.0
2021-10-01 13:10:00,284.74,284.96,284.73,284.8,702.0,284.74,284.96,284.73,284.8,702.0
2021-10-01 13:20:00,285.08,285.5,285.08,285.4,1156.0,285.08,285.5,285.08,285.4,1156.0
2021-10-01 13:30:00,285.39,285.79,285.39,285.68,1777.0,285.39,285.79,285.39,285.68,1777.0
2021-10-01 13:40:00,285.75,285.79,285.3,285.52,3229.0,285.75,285.79,285.3,285.52,3229.0
2021-10-01 13:50:00,285.64,285.68,285.41,285.43,1605.0,285.64,285.68,285.41,285.43,1605.0
2021-10-01 14:00:00,285.32,285.83,285.32,285.73,3902.0,285.32,285.83,285.32,285.73,3902.0
2021-10-01 14:10:00,285.73,285.9,285.62,285.9,2485.0,285.73,285.9,285.62,285.9,2485.0
2021-10-01 14:20:00,285.95,285.99,285.87,285.9,1200.0,285.95,285.99,285.87,285.9,1200.0
2021-10-01 14:30:00,285.99,286.43,285.96,286.42,2744.0,285.99,286.43,285.96,286.42,2744.0
2021-10-01 14:40:00,286.49,286.62,286.31,286.61,3559.0,286.49,286.62,286.31,286.61,3559.0
2021-10-01 14:50:00,286.52,286.74,286.5,286.59,2346.0,286.52,286.74,286.5,286.59,2346.0
2021-10-01 15:00:00,286.7,286.9,286.7,286.84,2401.0,286.7,286.9,286.7,286.84,2401.0
2021-10-01 15:10:00,286.89,287.22,286.89,287.01,3345.0,286.89,287.22,286.89,287.01,3345.0
2021-10-01 15:20:00,286.94,287.1,286.6,286.62,2444.0,286.94,287.1,286.6,286.62,2444.0
2021-10-01 15:30:00,286.62,287.08,286.51,286.9,4508.0,286.62,287.08,286.51,286.9,4508.0
2021-10-01 15:40:00,286.82,286.82,286.13,286.4,10282.0,286.82,286.82,286.13,286.4,10282.0
2021-10-01 15:50:00,286.45,287.47,286.45,287.28,27918.0,286.45,287.47,286.45,287.28,27918.0
2021-10-04 09:30:00,285.42,285.42,282.24,282.66,9647.0,285.42,285.42,282.24,282.66,9647.0
2021-10-04 09:40:00,282.76,283.03,279.6,280.34,19690.0,282.76,283.03,279.6,280.34,19690.0
2021-10-04 09:50:00,280.66,282.19,280.25,281.55,4071.0,280.66,282.19,280.25,281.55,4071.0
2021-10-04 10:00:00,282.07,283.04,280.32,280.46,4732.0,282.07,283.04,280.32,280.46,4732.0
2021-10-04 10:10:00,280.3,280.45,279.55,279.91,6264.0,280.3,280.45,279.55,279.91,6264.0
2021-10-04 10:20:00,280.17,280.27,279.09,279.41,5190.0,280.17,280.27,279.09,279.41,5190.0
2021-10-04 10:30:00,279.0,279.02,277.55,278.52,11897.0,279.0,279.02,277.55,278.52,11897.0
2021-10-04 10:40:00,278.28,278.68,277.95,278.17,5945.0,278.28,278.68,277.95,278.17,5945.0
2021-10-04 10:50:00,278.23,278.6,277.75,278.52,6614.0,278.23,278.6,277.75,278.52,6614.0
2021-10-04 11:00:00,278.4,278.4,277.25,278.03,13455.0,278.4,278.4,277.25,278.03,13455.0
2021-10-04 11:10:00,278.5,279.21,278.34,278.84,3633.0,278.5,279.21,278.34,278.84,3633.0
2021-10-04 11:20:00,278.73,278.8,278.0,278.34,5858.0,278.73,278.8,278.0,278.34,5858.0
2021-10-04 11:30:00,278.03,278.04,276.95,276.95,4903.0,278.03,278.04,276.95,276.95,4903.0
2021-10-04 11:40:00,276.94,277.21,276.59,277.11,3018.0,276.94,277.21,276.59,277.11,3018.0
2021-10-04 11:50:00,277.08,277.08,276.36,276.52,5387.0,277.08,277.08,276.36,276.52,5387.0
2021-10-04 12:00:00,276.57,276.92,276.45,276.73,4116.0,276.57,276.92,276.45,276.73,4116.0
2021-10-04 12:10:00,276.74,277.18,276.73,277.02,5891.0,276.74,277.18,276.73,277.02,5891.0
2021-10-04 12:20:00,277.06,277.06,276.37,276.37,4937.0,277.06,277.06,276.37,276.37,4937.0
2021-10-04 12:30:00,276.56,277.02,276.3,276.75,5897.0,276.56,277.02,276.3,276.75,5897.0
2021-10-04 12:40:00,276.89,276.9,276.5,276.53,2053.0,276.89,276.9,276.5,276.53,2053.0
2021-10-04 12:50:00,276.63,276.77,276.34,276.62,3543.0,276.63,276.77,276.34,276.62,3543.0
2021-10-04 13:00:00,276.62,276.71,275.85,276.7,5209.0,276.62,276.71,275.85,276.7,5209.0
2021-10-04 13:10:00,276.56,276.82,276.45,276.48,2620.0,276.56,276.82,276.45,276.48,2620.0
2021-10-04 13:20:00,276.45,277.41,276.34,277.28,7313.0,276.45,277.41,276.34,277.28,7313.0
2021-10-04 13:30:00,277.4,277.72,277.18,277.34,5670.0,277.4,277.72,277.18,277.34,5670.0
2021-10-04 13:40:00,277.3,278.26,277.18,278.26,12809.0,277.3,278.26,277.18,278.26,12809.0
2021-10-04 13:50:00,278.24,278.28,277.59,277.94,7213.0,278.24,278.28,277.59,277.94,7213.0
2021-10-04 14:00:00,277.94,278.78,277.92,278.69,4183.0,277.94,278.78,277.92,278.69,4183.0
2021-10-04 14:10:00,278.86,278.94,278.53,278.65,2737.0,278.86,278.94,278.53,278.65,2737.0
2021-10-04 14:20:00,278.98,279.53,278.98,279.04,5822.0,278.98,279.53,278.98,279.04,5822.0
2021-10-04 14:30:00,278.96,279.06,278.23,279.06,5818.0,278.96,279.06,278.23,279.06,5818.0
2021-10-04 14:40:00,279.16,279.7,279.0,279.56,4613.0,279.16,279.7,279.0,279.56,4613.0
2021-10-04 14:50:00,279.38,279.88,279.09,279.81,9453.0,279.38,279.88,279.09,279.81,9453.0
2021-10-04 15:00:00,279.66,279.89,279.15,279.19,7574.0,279.66,279.89,279.15,279.19,7574.0
2021-10-04 15:10:00,278.82,279.24,278.66,278.8,19387.0,278.82,279.24,278.66,278.8,19387.0
2021-10-04 15:20:00,278.81,278.89,277.52,277.53,24093.0,278.81,278.89,277.52,277.53,24093.0
2021-10-04 15:30:00,277.65,278.79,277.65,278.31,31355.0,277.65,278.79,277.65,278.31,31355.0
2021-10-04 15:40:00,278.34,279.42,278.34,278.84,29747.0,278.34,279.42,278.34,278.84,29747.0
2021-10-04 15:50:00,278.76,279.65,278.28,279.64,79615.0,278.76,279.65,278.28,279.64,79615.0
2021-10-05 09:30:00,279.67,282.88,279.67,280.68,14649.0,279.67,282.88,279.67,280.68,14649.0
2021-10-05 09:40:00,281.25,282.41,280.63,280.63,3700.0,281.25,282.41,280.63,280.63,3700.0
2021-10-05 09:50:00,281.19,282.17,280.83,280.95,4932.0,281.19,282.17,280.83,280.95,4932.0
2021-10-05 10:00:00,281.59,282.19,280.97,282.01,5669.0,281.59,282.19,280.97,282.01,5669.0
2021-10-05 10:10:00,281.8,282.14,281.28,281.72,14349.0,281.8,282.14,281.28,281.72,14349.0
2021-10-05 10:20:00,281.65,282.5,281.42,281.6,23937.0,281.65,282.5,281.42,281.6,23937.0
2021-10-05 10:30:00,282.15,282.29,281.48,281.7,5216.0,282.15,282.29,281.48,281.7,5216.0
2021-10-05 10:40:00,281.75,282.38,281.66,281.74,16438.0,281.75,282.38,281.66,281.74,16438.0
2021-10-05 10:50:00,281.72,282.8,281.7,282.52,18653.0,281.72,282.8,281.7,282.52,18653.0
2021-10-05 11:00:00,282.55,282.8,282.3,282.77,8423.0,282.55,282.8,282.3,282.77,8423.0
2021-10-05 11:10:00,282.5,282.76,282.13,282.14,3599.0,282.5,282.76,282.13,282.14,3599.0
2021-10-05 11:20:00,282.28,282.49,281.91,282.11,7339.0,282.28,282.49,281.91,282.11,7339.0
2021-10-05 11:30:00,282.07,282.47,281.91,282.37,6806.0,282.07,282.47,281.91,282.37,6806.0
2021-10-05 11:40:00,282.44,282.44,281.16,281.16,4114.0,282.44,282.44,281.16,281.16,4114.0
2021-10-05 11:50:00,281.1,281.37,281.01,281.37,2272.0,281.1,281.37,281.01,281.37,2272.0
2021-10-05 12:00:00,281.34,282.09,281.17,282.06,4369.0,281.34,282.09,281.17,282.06,4369.0
2021-10-05 12:10:00,282.11,282.18,281.85,282.18,4832.0,282.11,282.18,281.85,282.18,4832.0
2021-10-05 12:20:00,282.17,282.17,281.67,281.74,5934.0,282.17,282.17,281.67,281.74,5934.0
2021-10-05 12:30:00,281.66,281.75,280.98,281.16,3033.0,281.66,281.75,280.98,281.16,3033.0
2021-10-05 12:40:00,281.2,281.61,281.2,281.52,6774.0,281.2,281.61,281.2,281.52,6774.0
2021-10-05 12:50:00,281.52,281.52,281.14,281.3,4493.0,281.52,281.52,281.14,281.3,4493.0
2021-10-05 13:00:00,280.87,281.06,280.86,281.06,5974.0,280.87,281.06,280.86,281.06,5974.0
2021-10-05 13:10:00,281.01,281.43,280.89,281.43,1997.0,281.01,281.43,280.89,281.43,1997.0
2021-10-05 13:20:00,281.5,281.71,281.45,281.45,1155.0,281.5,281.71,281.45,281.45,1155.0
2021-10-05 13:30:00,281.53,281.81,281.53,281.72,1000.0,281.53,281.81,281.53,281.72,1000.0
2021-10-05 13:40:00,281.85,281.94,281.75,281.76,1801.0,281.85,281.94,281.75,281.76,1801.0
2021-10-05 13:50:00,281.8,281.86,281.59,281.86,3180.0,281.8,281.86,281.59,281.86,3180.0
2021-10-05 14:00:00,281.9,282.1,281.84,281.84,3292.0,281.9,282.1,281.84,281.84,3292.0
2021-10-05 14:10:00,281.79,282.01,281.53,281.54,2764.0,281.79,282.01,281.53,281.54,2764.0
2021-10-05 14:20:00,281.45,281.75,281.38,281.6,8809.0,281.45,281.75,281.38,281.6,8809.0
2021-10-05 14:30:00,281.67,281.79,281.34,281.38,3505.0,281.67,281.79,281.34,281.38,3505.0
2021-10-05 14:40:00,281.39,281.56,281.19,281.19,4939.0,281.39,281.56,281.19,281.19,4939.0
2021-10-05 14:50:00,281.34,281.4,281.15,281.23,3283.0,281.34,281.4,281.15,281.23,3283.0
2021-10-05 15:00:00,281.19,281.45,281.18,281.21,3900.0,281.19,281.45,281.18,281.21,3900.0
2021-10-05 15:10:00,281.08,281.09,280.66,280.69,3633.0,281.08,281.09,280.66,280.69,3633.0
2021-10-05 15:20:00,280.7,280.7,280.19,280.52,4612.0,280.7,280.7,280.19,280.52,4612.0
2021-10-05 15:30:00,280.42,280.92,280.35,280.75,10046.0,280.42,280.92,280.35,280.75,10046.0
2021-10-05 15:40:00,280.72,280.83,280.44,280.62,9421.0,280.72,280.83,280.44,280.62,9421.0
2021-10-05 15:50:00,280.53,280.53,279.85,279.91,44014.0,280.53,280.53,279.85,279.91,44014.0
2021-10-06 09:30:00,279.62,281.17,278.04,281.17,10370.0,279.62,281.17,278.04,281.17,10370.0
2021-10-06 09:40:00,281.5,284.27,280.82,282.25,5588.0,281.5,284.27,280.82,282.25,5588.0
2021-10-06 09:50:00,282.25,282.25,279.42,280.7,8421.0,282.25,282.25,279.42,280.7,8421.0
2021-10-06 10:00:00,280.37,281.17,278.21,279.03,37697.0,280.37,281.17,278.21,279.03,37697.0
2021-10-06 10:10:00,278.49,281.12,278.49,280.55,13044.0,278.49,281.12,278.49,280.55,13044.0
2021-10-06 10:20:00,280.6,281.89,280.6,281.43,9189.0,280.6,281.89,280.6,281.43,9189.0
2021-10-06 10:30:00,281.41,282.29,281.41,281.95,6223.0,281.41,282.29,281.41,281.95,6223.0
2021-10-06 10:40:00,281.79,282.73,281.78,282.73,3740.0,281.79,282.73,281.78,282.73,3740.0
2021-10-06 10:50:00,283.02,283.17,281.5,281.93,4464.0,283.02,283.17,281.5,281.93,4464.0
2021-10-06 11:00:00,281.76,281.85,280.39,280.57,3984.0,281.76,281.85,280.39,280.57,3984.0
2021-10-06 11:10:00,280.56,280.92,280.06,280.86,6219.0,280.56,280.92,280.06,280.86,6219.0
2021-10-06 11:20:00,280.66,280.8,280.09,280.68,4297.0,280.66,280.8,280.09,280.68,4297.0
2021-10-06 11:30:00,280.56,281.02,280.11,280.11,6329.0,280.56,281.02,280.11,280.11,6329.0
2021-10-06 11:40:00,280.22,280.51,279.97,280.23,5278.0,280.22,280.51,279.97,280.23,5278.0
2021-10-06 11:50:00,280.49,280.85,280.42,280.85,1903.0,280.49,280.85,280.42,280.85,1903.0
2021-10-06 12:00:00,280.89,280.95,280.31,280.66,8899.0,280.89,280.95,280.31,280.66,8899.0
2021-10-06 12:10:00,280.75,281.48,280.65,281.44,10110.0,280.75,281.48,280.65,281.44,10110.0
2021-10-06 12:20:00,281.44,281.93,280.93,281.07,8539.0,281.44,281.93,280.93,281.07,8539.0
2021-10-06 12:30:00,280.94,280.99,280.49,280.65,9046.0,280.94,280.99,280.49,280.65,9046.0
2021-10-06 12:40:00,280.79,281.24,280.74,281.01,8109.0,280.79,281.24,280.74,281.01,8109.0
2021-10-06 12:50:00,281.04,281.43,280.93,281.19,4870.0,281.04,281.43,280.93,281.19,4870.0
2021-10-06 13:00:00,281.26,281.49,280.95,281.12,5906.0,281.26,281.49,280.95,281.12,5906.0
2021-10-06 13:10:00,281.06,281.43,280.86,281.37,5855.0,281.06,281.43,280.86,281.37,5855.0
2021-10-06 13:20:00,281.28,281.79,281.1,281.34,4627.0,281.28,281.79,281.1,281.34,4627.0
2021-10-06 13:30:00,281.31,281.68,281.09,281.68,5899.0,281.31,281.68,281.09,281.68,5899.0
2021-10-06 13:40:00,281.63,282.07,281.56,281.97,2453.0,281.63,282.07,281.56,281.97,2453.0
2021-10-06 13:50:00,281.88,281.88,281.32,281.64,3945.0,281.88,281.88,281.32,281.64,3945.0
2021-10-06 14:00:00,281.73,281.93,281.46,281.83,5148.0,281.73,281.93,281.46,281.83,5148.0
2021-10-06 14:10:00,281.71,282.24,281.7,282.24,3939.0,281.71,282.24,281.7,282.24,3939.0
2021-10-06 14:20:00,282.33,282.61,282.17,282.61,2523.0,282.33,282.61,282.17,282.61,2523.0
2021-10-06 14:30:00,282.71,283.03,282.42,283.03,4276.0,282.71,283.03,282.42,283.03,4276.0
2021-10-06 14:40:00,283.03,283.03,282.45,282.63,2605.0,283.03,283.03,282.45,282.63,2605.0
2021-10-06 14:50:00,282.64,282.69,282.14,282.37,2212.0,282.64,282.69,282.14,282.37,2212.0
2021-10-06 15:00:00,282.35,282.66,282.14,282.31,3219.0,282.35,282.66,282.14,282.31,3219.0
2021-10-06 15:10:00,282.33,282.33,281.7,281.73,6736.0,282.33,282.33,281.7,281.73,6736.0
2021-10-06 15:20:00,281.74,282.03,281.47,282.03,3658.0,281.74,282.03,281.47,282.03,3658.0
2021-10-06 15:30:00,281.83,282.29,281.33,281.44,8736.0,281.83,282.29,281.33,281.44,8736.0
2021-10-06 15:40:00,281.52,282.23,281.49,282.16,9146.0,281.52,282.23,281.49,282.16,9146.0
2021-10-06 15:50:00,282.15,282.63,282.08,282.22,26879.0,282.15,282.63,282.08,282.22,26879.0
2021-10-07 09:30:00,284.07,286.76,283.63,285.4,14532.0,284.07,286.76,283.63,285.4,14532.0
2021-10-07 09:40:00,285.48,287.03,285.45,286.92,9378.0,285.48,287.03,285.45,286.92,9378.0
2021-10-07 09:50:00,286.94,288.61,286.43,288.47,14741.0,286.94,288.61,286.43,288.47,14741.0
2021-10-07 10:00:00,288.07,289.56,288.05,289.55,11100.0,288.07,289.56,288.05,289.55,11100.0
2021-10-07 10:10:00,289.56,290.6,289.36,289.44,22386.0,289.56,290.6,289.36,289.44,22386.0
2021-10-07 10:20:00,289.51,289.72,288.93,289.6,9301.0,289.51,289.72,288.93,289.6,9301.0
2021-10-07 10:30:00,289.61,290.42,289.6,290.05,12588.0,289.61,290.42,289.6,290.05,12588.0
2021-10-07 10:40:00,289.97,289.97,289.32,289.63,5966.0,289.97,289.97,289.32,289.63,5966.0
2021-10-07 10:50:00,289.43,289.67,289.17,289.39,5540.0,289.43,289.67,289.17,289.39,5540.0
2021-10-07 11:00:00,289.19,289.89,289.19,289.49,6341.0,289.19,289.89,289.19,289.49,6341.0
2021-10-07 11:10:00,289.19,289.42,289.01,289.2,5082.0,289.19,289.42,289.01,289.2,5082.0
2021-10-07 11:20:00,289.13,289.24,288.85,289.14,7387.0,289.13,289.24,288.85,289.14,7387.0
2021-10-07 11:30:00,288.95,289.05,288.58,288.86,3923.0,288.95,289.05,288.58,288.86,3923.0
2021-10-07 11:40:00,288.77,289.74,288.73,289.69,5422.0,288.77,289.74,288.73,289.69,5422.0
2021-10-07 11:50:00,289.55,290.27,289.53,290.21,9835.0,289.55,290.27,289.53,290.21,9835.0
2021-10-07 12:00:00,290.32,290.35,290.08,290.1,4493.0,290.32,290.35,290.08,290.1,4493.0
2021-10-07 12:10:00,289.78,289.82,289.3,289.38,1917.0,289.78,289.82,289.3,289.38,1917.0
2021-10-07 12:20:00,289.48,289.88,289.48,289.73,3100.0,289.48,289.88,289.48,289.73,3100.0
2021-10-07 12:30:00,289.56,289.83,289.56,289.68,3247.0,289.56,289.83,289.56,289.68,3247.0
2021-10-07 12:40:00,289.7,289.79,289.31,289.5,5884.0,289.7,289.79,289.31,289.5,5884.0
2021-10-07 12:50:00,289.4,289.63,289.4,289.54,2073.0,289.4,289.63,289.4,289.54,2073.0
2021-10-07 13:00:00,289.54,289.62,289.28,289.34,2572.0,289.54,289.62,289.28,289.34,2572.0
2021-10-07 13:10:00,289.28,289.53,289.2,289.37,2398.0,289.28,289.53,289.2,289.37,2398.0
2021-10-07 13:20:00,289.5,289.76,289.48,289.66,4253.0,289.5,289.76,289.48,289.66,4253.0
2021-10-07 13:30:00,289.53,289.93,289.52,289.64,5290.0,289.53,289.93,289.52,289.64,5290.0
2021-10-07 13:40:00,289.85,289.91,289.49,289.49,4981.0,289.85,289.91,289.49,289.49,4981.0
2021-10-07 13:50:00,289.39,289.46,288.98,289.06,4275.0,289.39,289.46,288.98,289.06,4275.0
2021-10-07 14:00:00,289.03,289.13,288.5,288.5,2477.0,289.03,289.13,288.5,288.5,2477.0
2021-10-07 14:10:00,288.4,288.5,288.28,288.29,3871.0,288.4,288.5,288.28,288.29,3871.0
2021-10-07 14:20:00,288.26,288.52,288.24,288.29,5816.0,288.26,288.52,288.24,288.29,5816.0
2021-10-07 14:30:00,288.23,288.41,288.04,288.04,4908.0,288.23,288.41,288.04,288.04,4908.0
2021-10-07 14:40:00,288.12,288.12,287.9,287.96,6696.0,288.12,288.12,287.9,287.96,6696.0
2021-10-07 14:50:00,288.06,288.25,287.87,287.88,3280.0,288.06,288.25,287.87,287.88,3280.0
2021-10-07 15:00:00,287.84,288.07,287.82,287.87,1552.0,287.84,288.07,287.82,287.87,1552.0
2021-10-07 15:10:00,287.88,287.88,287.61,287.63,5378.0,287.88,287.88,287.61,287.63,5378.0
2021-10-07 15:20:00,287.55,287.63,287.18,287.46,5684.0,287.55,287.63,287.18,287.46,5684.0
2021-10-07 15:30:00,287.54,287.79,287.46,287.49,9167.0,287.54,287.79,287.46,287.49,9167.0
2021-10-07 15:40:00,287.49,287.65,287.13,287.3,12983.0,287.49,287.65,287.13,287.3,12983.0
2021-10-07 15:50:00,287.26,288.12,286.93,287.94,104274.0,287.26,288.12,286.93,287.94,104274.0
2021-10-08 09:30:00,289.25,289.65,287.13,287.38,6316.0,289.25,289.65,287.13,287.38,6316.0
2021-10-08 09:40:00,287.88,288.86,287.24,287.79,2730.0,287.88,288.86,287.24,287.79,2730.0
2021-10-08 09:50:00,287.2,287.46,286.1,286.1,1445.0,287.2,287.46,286.1,286.1,1445.0
2021-10-08 10:00:00,286.51,287.84,286.51,287.84,9287.0,286.51,287.84,286.51,287.84,9287.0
2021-10-08 10:10:00,287.38,287.88,286.88,287.82,5901.0,287.38,287.88,286.88,287.82,5901.0
2021-10-08 10:20:00,287.6,288.61,287.56,287.59,4505.0,287.6,288.61,287.56,287.59,4505.0
2021-10-08 10:30:00,287.08,287.14,285.11,285.17,7809.0,287.08,287.14,285.11,285.17,7809.0
2021-10-08 10:40:00,285.16,285.16,284.33,284.75,6008.0,285.16,285.16,284.33,284.75,6008.0
2021-10-08 10:50:00,285.1,285.42,285.02,285.02,2945.0,285.1,285.42,285.02,285.02,2945.0
2021-10-08 11:00:00,285.01,285.59,284.92,285.5,3818.0,285.01,285.59,284.92,285.5,3818.0
2021-10-08 11:10:00,285.84,286.04,285.84,286.04,300.0,285.84,286.04,285.84,286.04,300.0
2021-10-08 11:20:00,285.95,285.95,285.34,285.4,4196.0,285.95,285.95,285.34,285.4,4196.0
2021-10-08 11:30:00,285.44,285.61,285.19,285.25,1323.0,285.44,285.61,285.19,285.25,1323.0
2021-10-08 11:40:00,285.0,285.16,284.43,284.5,2557.0,285.0,285.16,284.43,284.5,2557.0
2021-10-08 11:50:00,284.44,284.44,284.12,284.24,1831.0,284.44,284.44,284.12,284.24,1831.0
2021-10-08 12:00:00,284.24,284.53,284.09,284.35,2605.0,284.24,284.53,284.09,284.35,2605.0
2021-10-08 12:10:00,284.43,284.44,284.06,284.28,1351.0,284.43,284.44,284.06,284.28,1351.0
2021-10-08 12:20:00,284.34,284.62,284.25,284.62,2736.0,284.34,284.62,284.25,284.62,2736.0
2021-10-08 12:30:00,284.36,284.86,284.36,284.85,2375.0,284.36,284.86,284.36,284.85,2375.0
2021-10-08 12:40:00,285.23,285.27,284.83,284.83,1105.0,285.23,285.27,284.83,284.83,1105.0
2021-10-08 12:50:00,284.95,284.95,284.46,284.46,1438.0,284.95,284.95,284.46,284.46,1438.0
2021-10-08 13:00:00,284.49,284.49,284.22,284.37,1280.0,284.49,284.49,284.22,284.37,1280.0
2021-10-08 13:10:00,284.41,284.49,283.77,283.77,7778.0,284.41,284.49,283.77,283.77,7778.0
2021-10-08 13:20:00,284.0,284.68,283.71,284.68,24399.0,284.0,284.68,283.71,284.68,24399.0
2021-10-08 13:30:00,284.56,285.6,284.38,284.95,33592.0,284.56,285.6,284.38,284.95,33592.0
2021-10-08 13:40:00,284.94,285.92,284.94,285.81,32542.0,284.94,285.92,284.94,285.81,32542.0
2021-10-08 13:50:00,285.67,286.95,285.67,286.21,25804.0,285.67,286.95,285.67,286.21,25804.0
2021-10-08 14:00:00,286.25,287.29,286.25,286.95,68903.0,286.25,287.29,286.25,286.95,68903.0
2021-10-08 14:10:00,286.94,288.38,286.68,287.43,50836.0,286.94,288.38,286.68,287.43,50836.0
2021-10-08 14:20:00,287.48,288.35,287.39,287.76,17427.0,287.48,288.35,287.39,287.76,17427.0
2021-10-08 14:30:00,287.74,287.89,287.35,287.89,13104.0,287.74,287.89,287.35,287.89,13104.0
2021-10-08 14:40:00,287.6,287.68,287.01,287.13,7368.0,287.6,287.68,287.01,287.13,7368.0
2021-10-08 14:50:00,287.13,287.36,286.84,287.07,6586.0,287.13,287.36,286.84,287.07,6586.0
2021-10-08 15:00:00,287.07,287.29,286.77,287.23,6339.0,287.07,287.29,286.77,287.23,6339.0
2021-10-08 15:10:00,287.14,287.15,286.78,286.85,4516.0,287.14,287.15,286.78,286.85,4516.0
2021-10-08 15:20:00,286.77,286.77,286.38,286.42,8506.0,286.77,286.77,286.38,286.42,8506.0
2021-10-08 15:30:00,286.38,286.48,285.78,285.79,7835.0,286.38,286.48,285.78,285.79,7835.0
2021-10-08 15:40:00,285.8,285.99,285.59,285.59,12311.0,285.8,285.99,285.59,285.59,12311.0
2021-10-08 15:50:00,285.63,286.67,285.44,286.44,102554.0,285.63,286.67,285.44,286.44,102554.0
2021-10-11 09:30:00,285.9,287.5,284.63,285.95,32088.0,285.9,287.5,284.63,285.95,32088.0
2021-10-11 09:40:00,286.79,286.95,285.59,286.71,5087.0,286.79,286.95,285.59,286.71,5087.0
2021-10-11 09:50:00,286.69,286.69,284.99,285.08,3114.0,286.69,286.69,284.99,285.08,3114.0
2021-10-11 10:00:00,285.06,285.75,285.03,285.74,4926.0,285.06,285.75,285.03,285.74,4926.0
2021-10-11 10:10:00,286.17,286.38,285.86,286.04,2800.0,286.17,286.38,285.86,286.04,2800.0
2021-10-11 10:20:00,286.1,286.4,285.43,285.94,3962.0,286.1,286.4,285.43,285.94,3962.0
2021-10-11 10:30:00,286.2,286.83,285.94,286.82,7461.0,286.2,286.83,285.94,286.82,7461.0
2021-10-11 10:40:00,286.54,286.71,285.65,285.72,7569.0,286.54,286.71,285.65,285.72,7569.0
2021-10-11 10:50:00,285.72,286.21,285.71,286.13,2907.0,285.72,286.21,285.71,286.13,2907.0
2021-10-11 11:00:00,286.07,286.84,286.07,286.58,3821.0,286.07,286.84,286.07,286.58,3821.0
2021-10-11 11:10:00,286.72,286.95,286.41,286.47,3795.0,286.72,286.95,286.41,286.47,3795.0
2021-10-11 11:20:00,286.46,286.7,286.31,286.44,2002.0,286.46,286.7,286.31,286.44,2002.0
2021-10-11 11:30:00,286.39,287.09,286.39,287.09,8371.0,286.39,287.09,286.39,287.09,8371.0
2021-10-11 11:40:00,287.13,287.14,286.43,286.64,4107.0,287.13,287.14,286.43,286.64,4107.0
2021-10-11 11:50:00,286.63,286.72,286.24,286.37,5105.0,286.63,286.72,286.24,286.37,5105.0
2021-10-11 12:00:00,286.26,286.28,285.71,286.17,2058.0,286.26,286.28,285.71,286.17,2058.0
2021-10-11 12:10:00,286.06,286.27,285.87,286.27,1403.0,286.06,286.27,285.87,286.27,1403.0
2021-10-11 12:20:00,286.16,286.36,286.15,286.3,1407.0,286.16,286.36,286.15,286.3,1407.0
2021-10-11 12:30:00,286.25,286.27,286.13,286.16,1587.0,286.25,286.27,286.13,286.16,1587.0
2021-10-11 12:40:00,286.17,286.64,286.15,286.64,3076.0,286.17,286.64,286.15,286.64,3076.0
2021-10-11 12:50:00,286.7,286.71,286.3,286.53,4667.0,286.7,286.71,286.3,286.53,4667.0
2021-10-11 13:00:00,286.65,286.65,286.09,286.25,3223.0,286.65,286.65,286.09,286.25,3223.0
2021-10-11 13:10:00,286.31,286.52,286.21,286.28,6371.0,286.31,286.52,286.21,286.28,6371.0
2021-10-11 13:20:00,286.21,286.21,285.43,285.46,2808.0,286.21,286.21,285.43,285.46,2808.0
2021-10-11 13:30:00,285.16,285.5,285.16,285.5,3248.0,285.16,285.5,285.16,285.5,3248.0
2021-10-11 13:40:00,285.37,285.51,285.0,285.0,3608.0,285.37,285.51,285.0,285.0,3608.0
2021-10-11 13:50:00,285.46,285.74,285.06,285.07,4317.0,285.46,285.74,285.06,285.07,4317.0
2021-10-11 14:00:00,285.11,285.38,285.11,285.38,3322.0,285.11,285.38,285.11,285.38,3322.0
2021-10-11 14:10:00,285.45,286.0,285.32,285.91,4299.0,285.45,286.0,285.32,285.91,4299.0
2021-10-11 14:20:00,285.8,285.8,285.24,285.31,2457.0,285.8,285.8,285.24,285.31,2457.0
2021-10-11 14:30:00,285.34,285.6,285.19,285.24,3947.0,285.34,285.6,285.19,285.24,3947.0
2021-10-11 14:40:00,285.22,285.34,285.09,285.34,7582.0,285.22,285.34,285.09,285.34,7582.0
2021-10-11 14:50:00,285.34,286.01,285.3,285.9,8133.0,285.34,286.01,285.3,285.9,8133.0
2021-10-11 15:00:00,285.82,286.09,285.7,285.7,7870.0,285.82,286.09,285.7,285.7,7870.0
2021-10-11 15:10:00,285.7,285.85,285.34,285.43,3961.0,285.7,285.85,285.34,285.43,3961.0
2021-10-11 15:20:00,285.29,285.29,284.63,284.75,6403.0,285.29,285.29,284.63,284.75,6403.0
2021-10-11 15:30:00,284.74,284.8,283.95,283.99,8090.0,284.74,284.8,283.95,283.99,8090.0
2021-10-11 15:40:00,283.98,284.01,283.64,283.66,14292.0,283.98,284.01,283.64,283.66,14292.0
2021-10-11 15:50:00,283.57,284.32,283.23,284.11,97323.0,283.57,284.32,283.23,284.11,97323.0
2021-10-12 09:30:00,285.97,286.99,284.99,285.92,11437.0,285.97,286.99,284.99,285.92,11437.0
2021-10-12 09:40:00,286.46,286.78,284.2,285.0,8556.0,286.46,286.78,284.2,285.0,8556.0
2021-10-12 09:50:00,284.67,285.84,284.58,285.28,6192.0,284.67,285.84,284.58,285.28,6192.0
2021-10-12 10:00:00,284.69,286.36,284.69,285.58,4380.0,284.69,286.36,284.69,285.58,4380.0
2021-10-12 10:10:00,285.21,286.69,285.14,286.4,4576.0,285.21,286.69,285.14,286.4,4576.0
2021-10-12 10:20:00,286.28,286.54,285.93,286.52,8748.0,286.28,286.54,285.93,286.52,8748.0
2021-10-12 10:30:00,286.33,286.9,286.33,286.46,7036.0,286.33,286.9,286.33,286.46,7036.0
2021-10-12 10:40:00,286.52,286.98,286.44,286.75,10067.0,286.52,286.98,286.44,286.75,10067.0
2021-10-12 10:50:00,286.79,286.83,286.13,286.45,9706.0,286.79,286.83,286.13,286.45,9706.0
2021-10-12 11:00:00,286.53,287.49,286.53,287.41,6819.0,286.53,287.49,286.53,287.41,6819.0
2021-10-12 11:10:00,287.22,287.51,287.14,287.29,10670.0,287.22,287.51,287.14,287.29,10670.0
2021-10-12 11:20:00,287.48,288.26,287.33,287.54,7402.0,287.48,288.26,287.33,287.54,7402.0
2021-10-12 11:30:00,287.67,288.4,287.55,288.34,3547.0,287.67,288.4,287.55,288.34,3547.0
2021-10-12 11:40:00,288.12,288.4,287.92,288.32,3026.0,288.12,288.4,287.92,288.32,3026.0
2021-10-12 11:50:00,288.44,289.03,288.44,288.81,3346.0,288.44,289.03,288.44,288.81,3346.0
2021-10-12 12:00:00,289.09,289.37,288.91,288.91,3065.0,289.09,289.37,288.91,288.91,3065.0
2021-10-12 12:10:00,288.97,289.23,288.68,289.12,2283.0,288.97,289.23,288.68,289.12,2283.0
2021-10-12 12:20:00,288.97,288.97,288.61,288.78,3679.0,288.97,288.97,288.61,288.78,3679.0
2021-10-12 12:30:00,288.85,288.94,288.08,288.09,3438.0,288.85,288.94,288.08,288.09,3438.0
2021-10-12 12:40:00,288.1,288.64,287.98,288.5,2911.0,288.1,288.64,287.98,288.5,2911.0
2021-10-12 12:50:00,288.53,288.54,287.77,287.77,4024.0,288.53,288.54,287.77,287.77,4024.0
2021-10-12 13:00:00,287.9,288.17,287.79,287.8,1317.0,287.9,288.17,287.79,287.8,1317.0
2021-10-12 13:10:00,287.78,288.24,287.78,288.24,1548.0,287.78,288.24,287.78,288.24,1548.0
2021-10-12 13:20:00,288.3,288.6,287.97,288.47,2784.0,288.3,288.6,287.97,288.47,2784.0
2021-10-12 13:30:00,288.48,288.61,288.43,288.47,2565.0,288.48,288.61,288.43,288.47,2565.0
2021-10-12 13:40:00,288.65,288.65,288.26,288.37,4826.0,288.65,288.65,288.26,288.37,4826.0
2021-10-12 13:50:00,288.47,288.49,287.42,287.42,3413.0,288.47,288.49,287.42,287.42,3413.0
2021-10-12 14:00:00,287.42,287.92,287.33,287.72,5361.0,287.42,287.92,287.33,287.72,5361.0
2021-10-12 14:10:00,287.62,287.63,287.17,287.18,7834.0,287.62,287.63,287.17,287.18,7834.0
2021-10-12 14:20:00,287.19,287.33,287.1,287.18,4086.0,287.19,287.33,287.1,287.18,4086.0
2021-10-12 14:30:00,287.22,287.22,286.73,287.02,4087.0,287.22,287.22,286.73,287.02,4087.0
2021-10-12 14:40:00,286.97,286.98,286.55,286.6,5051.0,286.97,286.98,286.55,286.6,5051.0
2021-10-12 14:50:00,286.57,286.82,286.25,286.44,2323.0,286.57,286.82,286.25,286.44,2323.0
2021-10-12 15:00:00,286.4,286.44,286.15,286.44,2119.0,286.4,286.44,286.15,286.44,2119.0
2021-10-12 15:10:00,286.43,286.84,286.06,286.46,4183.0,286.43,286.84,286.06,286.46,4183.0
2021-10-12 15:20:00,286.35,286.63,286.31,286.35,3201.0,286.35,286.63,286.31,286.35,3201.0
2021-10-12 15:30:00,286.36,286.54,286.16,286.25,7298.0,286.36,286.54,286.16,286.25,7298.0
2021-10-12 15:40:00,285.89,285.95,285.27,285.37,8447.0,285.89,285.95,285.27,285.37,8447.0
2021-10-12 15:50:00,285.44,286.14,285.1,285.87,72443.0,285.44,286.14,285.1,285.87,72443.0
2021-10-13 09:30:00,288.06,292.16,288.06,292.16,14699.0,288.06,292.16,288.06,292.16,14699.0
2021-10-13 09:40:00,292.08,293.33,291.06,292.94,25060.0,292.08,293.33,291.06,292.94,25060.0
2021-10-13 09:50:00,292.52,294.05,291.95,293.88,17785.0,292.52,294.05,291.95,293.88,17785.0
2021-10-13 10:00:00,293.78,296.45,293.78,295.19,24425.0,293.78,296.45,293.78,295.19,24425.0
2021-10-13 10:10:00,295.06,295.99,294.66,295.41,14529.0,295.06,295.99,294.66,295.41,14529.0
2021-10-13 10:20:00,295.38,295.54,294.78,295.2,29191.0,295.38,295.54,294.78,295.2,29191.0
2021-10-13 10:30:00,295.17,296.86,294.4,296.5,22540.0,295.17,296.86,294.4,296.5,22540.0
2021-10-13 10:40:00,296.5,297.27,296.08,296.71,22977.0,296.5,297.27,296.08,296.71,22977.0
2021-10-13 10:50:00,296.72,297.11,295.95,296.02,11859.0,296.72,297.11,295.95,296.02,11859.0
2021-10-13 11:00:00,295.93,296.98,295.91,296.67,27684.0,295.93,296.98,295.91,296.67,27684.0
2021-10-13 11:10:00,296.88,297.6,296.46,297.6,6441.0,296.88,297.6,296.46,297.6,6441.0
2021-10-13 11:20:00,297.53,297.7,296.0,296.31,11504.0,297.53,297.7,296.0,296.31,11504.0
2021-10-13 11:30:00,296.49,296.58,296.0,296.31,21050.0,296.49,296.58,296.0,296.31,21050.0
2021-10-13 11:40:00,296.3,297.45,296.22,297.44,18888.0,296.3,297.45,296.22,297.44,18888.0
2021-10-13 11:50:00,297.44,297.88,297.11,297.87,28471.0,297.44,297.88,297.11,297.87,28471.0
2021-10-13 12:00:00,298.05,298.22,297.14,297.41,8922.0,298.05,298.22,297.14,297.41,8922.0
2021-10-13 12:10:00,297.47,297.99,297.13,297.17,43880.0,297.47,297.99,297.13,297.17,43880.0
2021-10-13 12:20:00,297.17,297.66,296.91,297.6,23104.0,297.17,297.66,296.91,297.6,23104.0
2021-10-13 12:30:00,297.6,297.74,297.32,297.5,16347.0,297.6,297.74,297.32,297.5,16347.0
2021-10-13 12:40:00,297.56,297.79,297.07,297.07,7663.0,297.56,297.79,297.07,297.07,7663.0
2021-10-13 12:50:00,297.08,297.6,297.08,297.59,7031.0,297.08,297.6,297.08,297.59,7031.0
2021-10-13 13:00:00,297.57,298.3,297.57,298.3,28992.0,297.57,298.3,297.57,298.3,28992.0
2021-10-13 13:10:00,298.18,298.27,297.82,298.1,6934.0,298.18,298.27,297.82,298.1,6934.0
2021-10-13 13:20:00,298.04,298.18,297.83,298.18,5877.0,298.04,298.18,297.83,298.18,5877.0
2021-10-13 13:30:00,298.29,298.37,297.87,298.04,12591.0,298.29,298.37,297.87,298.04,12591.0
2021-10-13 13:40:00,297.81,298.29,297.5,298.29,10515.0,297.81,298.29,297.5,298.29,10515.0
2021-10-13 13:50:00,298.34,298.64,298.22,298.58,7785.0,298.34,298.64,298.22,298.58,7785.0
2021-10-13 14:00:00,298.69,299.38,298.69,299.04,24411.0,298.69,299.38,298.69,299.04,24411.0
2021-10-13 14:10:00,298.89,299.67,298.85,299.32,28452.0,298.89,299.67,298.85,299.32,28452.0
2021-10-13 14:20:00,299.29,299.81,299.23,299.79,9742.0,299.29,299.81,299.23,299.79,9742.0
2021-10-13 14:30:00,299.56,299.68,298.69,298.69,5185.0,299.56,299.68,298.69,298.69,5185.0
2021-10-13 14:40:00,298.47,298.47,297.6,297.84,6496.0,298.47,298.47,297.6,297.84,6496.0
2021-10-13 14:50:00,297.86,298.07,297.82,297.96,6577.0,297.86,298.07,297.82,297.96,6577.0
2021-10-13 15:00:00,297.87,298.38,297.69,298.24,12573.0,297.87,298.38,297.69,298.24,12573.0
2021-10-13 15:10:00,298.26,298.32,297.74,297.75,27375.0,298.26,298.32,297.74,297.75,27375.0
2021-10-13 15:20:00,297.9,297.9,297.09,297.21,6177.0,297.9,297.9,297.09,297.21,6177.0
2021-10-13 15:30:00,297.15,297.6,297.14,297.55,12391.0,297.15,297.6,297.14,297.55,12391.0
2021-10-13 15:40:00,297.47,298.38,297.47,298.15,14771.0,297.47,298.38,297.47,298.15,14771.0
2021-10-13 15:50:00,298.15,299.11,298.07,299.01,65013.0,298.15,299.11,298.07,299.01,65013.0
2021-10-14 09:30:00,303.23,308.19,303.23,307.42,45550.0,303.23,308.19,303.23,307.42,45550.0
2021-10-14 09:40:00,307.93,308.11,305.89,305.89,24073.0,307.93,308.11,305.89,305.89,24073.0
2021-10-14 09:50:00,305.94,308.09,305.94,308.0,25005.0,305.94,308.09,305.94,308.0,25005.0
2021-10-14 10:00:00,308.1,309.92,307.32,309.92,27330.0,308.1,309.92,307.32,309.92,27330.0
2021-10-14 10:10:00,309.92,310.55,308.87,309.24,33673.0,309.92,310.55,308.87,309.24,33673.0
2021-10-14 10:20:00,309.23,309.74,307.68,307.68,12788.0,309.23,309.74,307.68,307.68,12788.0
2021-10-14 10:30:00,307.69,307.69,305.97,307.35,10814.0,307.69,307.69,305.97,307.35,10814.0
2021-10-14 10:40:00,307.28,307.49,306.39,307.47,15285.0,307.28,307.49,306.39,307.47,15285.0
2021-10-14 10:50:00,307.29,307.7,306.45,306.69,6052.0,307.29,307.7,306.45,306.69,6052.0
2021-10-14 11:00:00,306.63,307.87,306.63,307.43,7583.0,306.63,307.87,306.63,307.43,7583.0
2021-10-14 11:10:00,307.5,307.61,307.1,307.1,8049.0,307.5,307.61,307.1,307.1,8049.0
2021-10-14 11:20:00,307.09,307.09,306.31,306.94,7725.0,307.09,307.09,306.31,306.94,7725.0
2021-10-14 11:30:00,307.02,307.35,306.33,306.5,10299.0,307.02,307.35,306.33,306.5,10299.0
2021-10-14 11:40:00,306.52,307.07,306.44,306.44,11530.0,306.52,307.07,306.44,306.44,11530.0
2021-10-14 11:50:00,306.66,307.14,306.43,307.14,4509.0,306.66,307.14,306.43,307.14,4509.0
2021-10-14 12:00:00,306.95,307.06,306.61,307.06,2244.0,306.95,307.06,306.61,307.06,2244.0
2021-10-14 12:10:00,307.36,307.73,307.24,307.5,4890.0,307.36,307.73,307.24,307.5,4890.0
2021-10-14 12:20:00,307.45,307.59,307.2,307.2,1815.0,307.45,307.59,307.2,307.2,1815.0
2021-10-14 12:30:00,307.12,307.87,306.95,307.83,9650.0,307.12,307.87,306.95,307.83,9650.0
2021-10-14 12:40:00,307.75,308.37,307.68,308.37,6817.0,307.75,308.37,307.68,308.37,6817.0
2021-10-14 12:50:00,308.3,308.3,308.03,308.09,1914.0,308.3,308.3,308.03,308.09,1914.0
2021-10-14 13:00:00,307.97,308.3,307.82,307.82,3492.0,307.97,308.3,307.82,307.82,3492.0
2021-10-14 13:10:00,307.91,307.91,307.11,307.38,3903.0,307.91,307.91,307.11,307.38,3903.0
2021-10-14 13:20:00,307.45,307.59,306.63,307.56,5379.0,307.45,307.59,306.63,307.56,5379.0
2021-10-14 13:30:00,307.61,307.84,307.15,307.34,5186.0,307.61,307.84,307.15,307.34,5186.0
2021-10-14 13:40:00,307.43,307.75,307.43,307.69,2171.0,307.43,307.75,307.43,307.69,2171.0
2021-10-14 13:50:00,307.69,307.69,307.27,307.28,5807.0,307.69,307.69,307.27,307.28,5807.0
2021-10-14 14:00:00,307.15,307.29,306.52,307.02,7471.0,307.15,307.29,306.52,307.02,7471.0
2021-10-14 14:10:00,306.88,307.22,306.78,307.02,5898.0,306.88,307.22,306.78,307.02,5898.0
2021-10-14 14:20:00,306.8,307.06,306.61,307.03,4972.0,306.8,307.06,306.61,307.03,4972.0
2021-10-14 14:30:00,306.89,307.44,306.72,307.33,9893.0,306.89,307.44,306.72,307.33,9893.0
2021-10-14 14:40:00,306.97,307.09,306.52,306.69,3763.0,306.97,307.09,306.52,306.69,3763.0
2021-10-14 14:50:00,306.69,307.14,306.61,306.66,7162.0,306.69,307.14,306.61,306.66,7162.0
2021-10-14 15:00:00,306.59,308.09,306.59,307.56,13093.0,306.59,308.09,306.59,307.56,13093.0
2021-10-14 15:10:00,307.51,308.38,307.44,307.98,9580.0,307.51,308.38,307.44,307.98,9580.0
2021-10-14 15:20:00,308.1,308.21,307.61,307.81,10188.0,308.1,308.21,307.61,307.81,10188.0
2021-10-14 15:30:00,307.76,308.0,307.64,307.78,19987.0,307.76,308.0,307.64,307.78,19987.0
2021-10-14 15:40:00,307.65,307.88,306.82,307.69,28864.0,307.65,307.88,306.82,307.69,28864.0
2021-10-14 15:50:00,307.78,308.73,307.78,308.01,80010.0,307.78,308.73,307.78,308.01,80010.0
2021-10-15 09:30:00,308.17,309.15,306.3,306.35,9948.0,308.17,309.15,306.3,306.35,9948.0
2021-10-15 09:40:00,306.87,307.54,306.07,307.52,8664.0,306.87,307.54,306.07,307.52,8664.0
2021-10-15 09:50:00,307.5,308.71,307.37,308.34,5032.0,307.5,308.71,307.37,308.34,5032.0
2021-10-15 10:00:00,308.22,309.08,307.89,309.08,4340.0,308.22,309.08,307.89,309.08,4340.0
2021-10-15 10:10:00,309.24,310.35,309.14,310.35,11885.0,309.24,310.35,309.14,310.35,11885.0
2021-10-15 10:20:00,310.08,310.52,309.86,310.19,10861.0,310.08,310.52,309.86,310.19,10861.0
2021-10-15 10:30:00,310.22,311.0,309.92,311.0,3775.0,310.22,311.0,309.92,311.0,3775.0
2021-10-15 10:40:00,310.74,311.26,310.38,310.38,7293.0,310.74,311.26,310.38,310.38,7293.0
2021-10-15 10:50:00,310.48,311.51,310.4,310.95,4383.0,310.48,311.51,310.4,310.95,4383.0
2021-10-15 11:00:00,310.66,311.18,310.66,310.94,5772.0,310.66,311.18,310.66,310.94,5772.0
2021-10-15 11:10:00,311.09,311.16,310.6,310.97,4049.0,311.09,311.16,310.6,310.97,4049.0
2021-10-15 11:20:00,310.9,310.9,309.73,309.95,2042.0,310.9,310.9,309.73,309.95,2042.0
2021-10-15 11:30:00,309.92,309.92,308.82,308.86,2778.0,309.92,309.92,308.82,308.86,2778.0
2021-10-15 11:40:00,308.88,308.99,308.31,308.34,2047.0,308.88,308.99,308.31,308.34,2047.0
2021-10-15 11:50:00,308.46,308.8,308.1,308.8,3348.0,308.46,308.8,308.1,308.8,3348.0
2021-10-15 12:00:00,309.07,309.27,308.82,309.19,1679.0,309.07,309.27,308.82,309.19,1679.0
2021-10-15 12:10:00,309.21,309.31,308.99,309.31,1601.0,309.21,309.31,308.99,309.31,1601.0
2021-10-15 12:20:00,309.18,309.4,309.01,309.27,1803.0,309.18,309.4,309.01,309.27,1803.0
2021-10-15 12:30:00,309.2,309.33,308.92,309.23,2393.0,309.2,309.33,308.92,309.23,2393.0
2021-10-15 12:40:00,309.42,309.48,309.31,309.44,1000.0,309.42,309.48,309.31,309.44,1000.0
2021-10-15 12:50:00,309.32,309.32,308.04,308.41,10251.0,309.32,309.32,308.04,308.41,10251.0
2021-10-15 13:00:00,308.42,308.49,308.07,308.43,2909.0,308.42,308.49,308.07,308.43,2909.0
2021-10-15 13:10:00,308.5,308.54,308.26,308.36,3403.0,308.5,308.54,308.26,308.36,3403.0
2021-10-15 13:20:00,308.33,308.41,308.18,308.19,2682.0,308.33,308.41,308.18,308.19,2682.0
2021-10-15 13:30:00,308.17,308.52,308.17,308.52,2575.0,308.17,308.52,308.17,308.52,2575.0
2021-10-15 13:40:00,308.42,308.99,308.42,308.95,3396.0,308.42,308.99,308.42,308.95,3396.0
2021-10-15 13:50:00,308.7,308.7,308.42,308.45,1627.0,308.7,308.7,308.42,308.45,1627.0
2021-10-15 14:00:00,308.39,308.69,308.38,308.6,3567.0,308.39,308.69,308.38,308.6,3567.0
2021-10-15 14:10:00,308.64,308.98,308.44,308.81,2784.0,308.64,308.98,308.44,308.81,2784.0
2021-10-15 14:20:00,308.7,308.78,308.62,308.77,2829.0,308.7,308.78,308.62,308.77,2829.0
2021-10-15 14:30:00,308.76,309.08,308.65,309.08,2212.0,308.76,309.08,308.65,309.08,2212.0
2021-10-15 14:40:00,309.19,309.35,308.52,308.82,4972.0,309.19,309.35,308.52,308.82,4972.0
2021-10-15 14:50:00,308.71,309.33,308.71,309.15,3099.0,308.71,309.33,308.71,309.15,3099.0
2021-10-15 15:00:00,309.18,309.18,308.8,309.1,4055.0,309.18,309.18,308.8,309.1,4055.0
2021-10-15 15:10:00,309.09,309.18,308.58,308.65,9548.0,309.09,309.18,308.58,308.65,9548.0
2021-10-15 15:20:00,308.82,309.01,308.76,308.93,3137.0,308.82,309.01,308.76,308.93,3137.0
2021-10-15 15:30:00,308.89,308.98,308.71,308.83,7915.0,308.89,308.98,308.71,308.83,7915.0
2021-10-15 15:40:00,308.78,308.78,308.5,308.54,12944.0,308.78,308.78,308.5,308.54,12944.0
2021-10-15 15:50:00,308.49,309.68,308.36,309.44,92330.0,308.49,309.68,308.36,309.44,92330.0
2021-10-18 09:30:00,308.29,308.29,306.69,307.97,9824.0,308.29,308.29,306.69,307.97,9824.0
2021-10-18 09:40:00,307.63,309.06,307.63,308.53,2700.0,307.63,309.06,307.63,308.53,2700.0
2021-10-18 09:50:00,308.68,308.91,308.29,308.29,2300.0,308.68,308.91,308.29,308.29,2300.0
2021-10-18 10:00:00,308.56,310.19,308.56,310.19,4611.0,308.56,310.19,308.56,310.19,4611.0
2021-10-18 10:10:00,309.92,310.86,309.9,310.6,3550.0,309.92,310.86,309.9,310.6,3550.0
2021-10-18 10:20:00,310.4,310.98,310.06,310.34,4178.0,310.4,310.98,310.06,310.34,4178.0
2021-10-18 10:30:00,310.18,310.42,309.23,309.49,4965.0,310.18,310.42,309.23,309.49,4965.0
2021-10-18 10:40:00,309.84,310.02,308.84,309.2,6490.0,309.84,310.02,308.84,309.2,6490.0
2021-10-18 10:50:00,309.45,309.92,309.23,309.91,3731.0,309.45,309.92,309.23,309.91,3731.0
2021-10-18 11:00:00,310.04,310.49,309.91,310.22,7229.0,310.04,310.49,309.91,310.22,7229.0
2021-10-18 11:10:00,310.08,310.08,309.46,309.52,2304.0,310.08,310.08,309.46,309.52,2304.0
2021-10-18 11:20:00,309.65,309.65,309.35,309.36,1690.0,309.65,309.65,309.35,309.36,1690.0
2021-10-18 11:30:00,309.31,309.67,309.22,309.31,2488.0,309.31,309.67,309.22,309.31,2488.0
2021-10-18 11:40:00,309.36,309.46,309.36,309.46,368.0,309.36,309.46,309.36,309.46,368.0
2021-10-18 11:50:00,309.74,309.74,308.91,308.91,2400.0,309.74,309.74,308.91,308.91,2400.0
2021-10-18 12:00:00,308.81,308.94,308.66,308.68,2320.0,308.81,308.94,308.66,308.68,2320.0
2021-10-18 12:10:00,308.84,308.86,308.68,308.77,800.0,308.84,308.86,308.68,308.77,800.0
2021-10-18 12:20:00,308.77,308.77,308.06,308.42,3476.0,308.77,308.77,308.06,308.42,3476.0
2021-10-18 12:30:00,308.56,309.52,308.42,309.4,18344.0,308.56,309.52,308.42,309.4,18344.0
2021-10-18 12:40:00,309.27,310.07,309.27,310.07,145555.0,309.27,310.07,309.27,310.07,145555.0
2021-10-18 12:50:00,309.92,310.13,309.74,310.0,3200.0,309.92,310.13,309.74,310.0,3200.0
2021-10-18 13:00:00,310.13,310.19,309.49,309.58,2702.0,310.13,310.19,309.49,309.58,2702.0
2021-10-18 13:10:00,309.52,310.0,309.29,309.88,3946.0,309.52,310.0,309.29,309.88,3946.0
2021-10-18 13:20:00,309.95,310.0,309.28,309.28,4875.0,309.95,310.0,309.28,309.28,4875.0
2021-10-18 13:30:00,309.22,309.39,309.06,309.06,2919.0,309.22,309.39,309.06,309.06,2919.0
2021-10-18 13:40:00,309.02,309.32,308.76,309.27,8642.0,309.02,309.32,308.76,309.27,8642.0
2021-10-18 13:50:00,309.3,309.77,309.18,309.74,4736.0,309.3,309.77,309.18,309.74,4736.0
2021-10-18 14:00:00,309.68,310.03,309.49,309.66,4267.0,309.68,310.03,309.49,309.66,4267.0
2021-10-18 14:10:00,309.74,309.77,309.26,309.45,10358.0,309.74,309.77,309.26,309.45,10358.0
2021-10-18 14:20:00,309.39,309.76,309.29,309.6,5278.0,309.39,309.76,309.29,309.6,5278.0
2021-10-18 14:30:00,309.75,310.54,309.7,310.19,5379.0,309.75,310.54,309.7,310.19,5379.0
2021-10-18 14:40:00,310.21,310.32,309.98,310.15,4972.0,310.21,310.32,309.98,310.15,4972.0
2021-10-18 14:50:00,310.25,310.86,310.13,310.14,4666.0,310.25,310.86,310.13,310.14,4666.0
2021-10-18 15:00:00,310.15,310.66,310.11,310.59,5906.0,310.15,310.66,310.11,310.59,5906.0
2021-10-18 15:10:00,310.58,310.7,309.85,310.69,8973.0,310.58,310.7,309.85,310.69,8973.0
2021-10-18 15:20:00,310.62,310.87,310.46,310.87,6271.0,310.62,310.87,310.46,310.87,6271.0
2021-10-18 15:30:00,310.74,311.28,310.74,310.91,7179.0,310.74,311.28,310.74,310.91,7179.0
2021-10-18 15:40:00,310.97,311.1,310.53,310.81,11932.0,310.97,311.1,310.53,310.81,11932.0
2021-10-18 15:50:00,310.83,310.95,310.11,310.48,45734.0,310.83,310.95,310.11,310.48,45734.0
2021-10-19 09:30:00,312.35,314.0,311.5,314.0,13555.0,312.35,314.0,311.5,314.0,13555.0
2021-10-19 09:40:00,313.82,314.99,312.94,312.94,2766.0,313.82,314.99,312.94,312.94,2766.0
2021-10-19 09:50:00,313.54,314.24,312.9,313.8,7334.0,313.54,314.24,312.9,313.8,7334.0
2021-10-19 10:00:00,313.8,315.32,313.28,315.1,17531.0,313.8,315.32,313.28,315.1,17531.0
2021-10-19 10:10:00,315.13,315.13,314.29,314.95,10414.0,315.13,315.13,314.29,314.95,10414.0
2021-10-19 10:20:00,315.01,315.94,314.99,315.79,12309.0,315.01,315.94,314.99,315.79,12309.0
2021-10-19 10:30:00,315.6,315.86,315.39,315.64,5032.0,315.6,315.86,315.39,315.64,5032.0
2021-10-19 10:40:00,315.5,316.22,315.47,315.99,4546.0,315.5,316.22,315.47,315.99,4546.0
2021-10-19 10:50:00,316.19,317.01,315.93,316.95,19312.0,316.19,317.01,315.93,316.95,19312.0
2021-10-19 11:00:00,317.06,317.06,316.17,316.34,4252.0,317.06,317.06,316.17,316.34,4252.0
2021-10-19 11:10:00,316.46,317.38,316.43,317.16,9279.0,316.46,317.38,316.43,317.16,9279.0
2021-10-19 11:20:00,317.17,317.73,317.01,317.56,10289.0,317.17,317.73,317.01,317.56,10289.0
2021-10-19 11:30:00,317.88,317.89,317.44,317.78,6694.0,317.88,317.89,317.44,317.78,6694.0
2021-10-19 11:40:00,317.92,318.35,317.75,317.97,6565.0,317.92,318.35,317.75,317.97,6565.0
2021-10-19 11:50:00,317.92,318.07,317.78,317.96,2800.0,317.92,318.07,317.78,317.96,2800.0
2021-10-19 12:00:00,318.13,319.14,317.99,319.14,9851.0,318.13,319.14,317.99,319.14,9851.0
2021-10-19 12:10:00,319.12,319.15,318.63,318.74,16014.0,319.12,319.15,318.63,318.74,16014.0
2021-10-19 12:20:00,318.83,319.14,318.21,319.12,20247.0,318.83,319.14,318.21,319.12,20247.0
2021-10-19 12:30:00,319.12,319.21,318.62,318.99,6677.0,319.12,319.21,318.62,318.99,6677.0
2021-10-19 12:40:00,318.79,319.0,318.44,318.75,12297.0,318.79,319.0,318.44,318.75,12297.0
2021-10-19 12:50:00,318.68,318.8,317.28,317.33,6022.0,318.68,318.8,317.28,317.33,6022.0
2021-10-19 13:00:00,317.41,318.23,317.09,317.98,9870.0,317.41,318.23,317.09,317.98,9870.0
2021-10-19 13:10:00,318.0,318.06,317.62,317.75,3139.0,318.0,318.06,317.62,317.75,3139.0
2021-10-19 13:20:00,317.75,318.1,317.54,317.84,4412.0,317.75,318.1,317.54,317.84,4412.0
2021-10-19 13:30:00,317.88,318.14,317.88,317.97,2250.0,317.88,318.14,317.88,317.97,2250.0
2021-10-19 13:40:00,317.75,317.94,317.56,317.79,6333.0,317.75,317.94,317.56,317.79,6333.0
2021-10-19 13:50:00,317.79,318.47,317.59,318.47,7232.0,317.79,318.47,317.59,318.47,7232.0
2021-10-19 14:00:00,318.47,318.77,318.37,318.67,1826.0,318.47,318.77,318.37,318.67,1826.0
2021-10-19 14:10:00,318.62,318.67,318.41,318.64,3722.0,318.62,318.67,318.41,318.64,3722.0
2021-10-19 14:20:00,318.56,318.58,318.2,318.31,1901.0,318.56,318.58,318.2,318.31,1901.0
2021-10-19 14:30:00,318.25,318.27,317.69,317.85,4638.0,318.25,318.27,317.69,317.85,4638.0
2021-10-19 14:40:00,317.75,318.51,317.75,317.99,4619.0,317.75,318.51,317.75,317.99,4619.0
2021-10-19 14:50:00,318.0,318.37,317.91,318.37,8491.0,318.0,318.37,317.91,318.37,8491.0
2021-10-19 15:00:00,318.49,319.26,318.44,319.19,17759.0,318.49,319.26,318.44,319.19,17759.0
2021-10-19 15:10:00,319.17,319.63,319.03,319.4,13046.0,319.17,319.63,319.03,319.4,13046.0
2021-10-19 15:20:00,319.4,319.74,319.17,319.73,23335.0,319.4,319.74,319.17,319.73,23335.0
2021-10-19 15:30:00,319.6,319.96,319.07,319.07,32376.0,319.6,319.96,319.07,319.07,32376.0
2021-10-19 15:40:00,318.99,319.22,318.53,319.22,34213.0,318.99,319.22,318.53,319.22,34213.0
2021-10-19 15:50:00,318.99,319.35,318.34,319.24,94624.0,318.99,319.35,318.34,319.24,94624.0
2021-10-20 09:30:00,320.0,323.93,319.57,323.34,30246.0,320.0,323.93,319.57,323.34,30246.0
2021-10-20 09:40:00,323.33,323.68,321.93,321.94,27022.0,323.33,323.68,321.93,321.94,27022.0
2021-10-20 09:50:00,322.13,322.13,319.3,320.1,36556.0,322.13,322.13,319.3,320.1,36556.0
2021-10-20 10:00:00,319.84,320.78,319.23,320.3,43930.0,319.84,320.78,319.23,320.3,43930.0
2021-10-20 10:10:00,320.45,320.93,320.22,320.68,15115.0,320.45,320.93,320.22,320.68,15115.0
2021-10-20 10:20:00,320.49,320.77,319.93,320.15,7106.0,320.49,320.77,319.93,320.15,7106.0
2021-10-20 10:30:00,319.9,320.01,319.01,319.81,8668.0,319.9,320.01,319.01,319.81,8668.0
2021-10-20 10:40:00,319.72,320.24,319.0,319.64,23552.0,319.72,320.24,319.0,319.64,23552.0
2021-10-20 10:50:00,319.55,320.14,319.52,319.84,23930.0,319.55,320.14,319.52,319.84,23930.0
2021-10-20 11:00:00,319.81,320.47,319.81,320.42,9221.0,319.81,320.47,319.81,320.42,9221.0
2021-10-20 11:10:00,320.23,320.23,319.6,320.21,4003.0,320.23,320.23,319.6,320.21,4003.0
2021-10-20 11:20:00,320.57,320.78,320.13,320.13,3586.0,320.57,320.78,320.13,320.13,3586.0
2021-10-20 11:30:00,320.27,320.47,319.67,320.17,6159.0,320.27,320.47,319.67,320.17,6159.0
2021-10-20 11:40:00,320.04,320.53,319.84,320.48,1300.0,320.04,320.53,319.84,320.48,1300.0
2021-10-20 11:50:00,320.29,320.49,320.0,320.49,2326.0,320.29,320.49,320.0,320.49,2326.0
2021-10-20 12:00:00,320.4,320.4,320.16,320.24,1411.0,320.4,320.4,320.16,320.24,1411.0
2021-10-20 12:10:00,320.04,320.92,319.81,320.91,6599.0,320.04,320.92,319.81,320.91,6599.0
2021-10-20 12:20:00,320.74,321.21,320.74,320.88,4741.0,320.74,321.21,320.74,320.88,4741.0
2021-10-20 12:30:00,320.77,321.12,320.66,320.83,1795.0,320.77,321.12,320.66,320.83,1795.0
2021-10-20 12:40:00,320.81,320.96,320.23,320.85,2641.0,320.81,320.96,320.23,320.85,2641.0
2021-10-20 12:50:00,320.59,321.14,320.43,321.11,900.0,320.59,321.14,320.43,321.11,900.0
2021-10-20 13:00:00,321.29,321.3,320.38,320.38,2380.0,321.29,321.3,320.38,320.38,2380.0
2021-10-20 13:10:00,320.55,320.55,319.62,319.63,9556.0,320.55,320.55,319.62,319.63,9556.0
2021-10-20 13:20:00,319.83,320.23,319.77,320.08,6401.0,319.83,320.23,319.77,320.08,6401.0
2021-10-20 13:30:00,320.08,320.33,319.9,320.12,3485.0,320.08,320.33,319.9,320.12,3485.0
2021-10-20 13:40:00,320.47,320.61,320.28,320.42,1430.0,320.47,320.61,320.28,320.42,1430.0
2021-10-20 13:50:00,320.52,320.81,320.52,320.62,1100.0,320.52,320.81,320.52,320.62,1100.0
2021-10-20 14:00:00,320.78,320.86,320.58,320.77,2217.0,320.78,320.86,320.58,320.77,2217.0
2021-10-20 14:10:00,320.58,321.09,320.58,320.97,1525.0,320.58,321.09,320.58,320.97,1525.0
2021-10-20 14:20:00,320.88,320.88,320.5,320.77,2598.0,320.88,320.88,320.5,320.77,2598.0
2021-10-20 14:30:00,320.73,320.82,320.26,320.55,2322.0,320.73,320.82,320.26,320.55,2322.0
2021-10-20 14:40:00,320.39,320.4,320.0,320.01,1479.0,320.39,320.4,320.0,320.01,1479.0
2021-10-20 14:50:00,320.04,320.47,320.01,320.4,2580.0,320.04,320.47,320.01,320.4,2580.0
2021-10-20 15:00:00,320.31,320.41,319.97,320.41,3790.0,320.31,320.41,319.97,320.41,3790.0
2021-10-20 15:10:00,320.37,320.37,319.91,320.15,4796.0,320.37,320.37,319.91,320.15,4796.0
2021-10-20 15:20:00,320.21,320.39,319.52,320.1,15968.0,320.21,320.39,319.52,320.1,15968.0
2021-10-20 15:30:00,319.94,320.1,319.87,319.88,8641.0,319.94,320.1,319.87,319.88,8641.0
2021-10-20 15:40:00,319.9,320.22,319.55,319.6,15257.0,319.9,320.22,319.55,319.6,15257.0
2021-10-20 15:50:00,319.06,320.16,318.92,320.1,95567.0,319.06,320.16,318.92,320.1,95567.0
2021-10-21 09:30:00,321.6,321.99,320.55,321.59,11918.0,321.6,321.99,320.55,321.59,11918.0
2021-10-21 09:40:00,321.24,322.26,321.13,321.4,4203.0,321.24,322.26,321.13,321.4,4203.0
2021-10-21 09:50:00,321.29,322.75,321.29,322.75,7724.0,321.29,322.75,321.29,322.75,7724.0
2021-10-21 10:00:00,322.92,323.66,322.92,323.66,3571.0,322.92,323.66,322.92,323.66,3571.0
2021-10-21 10:10:00,323.63,324.3,323.56,323.81,3609.0,323.63,324.3,323.56,323.81,3609.0
2021-10-21 10:20:00,323.79,324.08,323.79,324.08,1504.0,323.79,324.08,323.79,324.08,1504.0
2021-10-21 10:30:00,324.22,324.32,323.88,323.99,5598.0,324.22,324.32,323.88,323.99,5598.0
2021-10-21 10:40:00,324.15,324.8,324.04,324.31,6246.0,324.15,324.8,324.04,324.31,6246.0
2021-10-21 10:50:00,324.2,324.49,323.77,323.82,3700.0,324.2,324.49,323.77,323.82,3700.0
2021-10-21 11:00:00,323.75,324.08,323.48,323.48,4858.0,323.75,324.08,323.48,323.48,4858.0
2021-10-21 11:10:00,323.34,324.93,323.31,324.74,49475.0,323.34,324.93,323.31,324.74,49475.0
2021-10-21 11:20:00,324.77,325.24,324.68,324.98,39559.0,324.77,325.24,324.68,324.98,39559.0
2021-10-21 11:30:00,324.94,325.11,324.79,324.89,27596.0,324.94,325.11,324.79,324.89,27596.0
2021-10-21 11:40:00,324.9,325.27,324.8,325.18,25580.0,324.9,325.27,324.8,325.18,25580.0
2021-10-21 11:50:00,325.2,325.5,324.98,325.5,2726.0,325.2,325.5,324.98,325.5,2726.0
2021-10-21 12:00:00,325.62,325.85,325.29,325.67,6667.0,325.62,325.85,325.29,325.67,6667.0
2021-10-21 12:10:00,325.69,325.69,325.36,325.6,2814.0,325.69,325.69,325.36,325.6,2814.0
2021-10-21 12:20:00,325.59,325.6,325.34,325.35,4637.0,325.59,325.6,325.34,325.35,4637.0
2021-10-21 12:30:00,325.28,325.28,325.02,325.21,1532.0,325.28,325.28,325.02,325.21,1532.0
2021-10-21 12:40:00,325.06,325.5,325.06,325.3,2239.0,325.06,325.5,325.06,325.3,2239.0
2021-10-21 12:50:00,325.39,325.56,325.26,325.27,2761.0,325.39,325.56,325.26,325.27,2761.0
2021-10-21 13:00:00,325.26,325.3,324.26,324.42,44362.0,325.26,325.3,324.26,324.42,44362.0
2021-10-21 13:10:00,324.45,324.46,323.85,323.85,2138.0,324.45,324.46,323.85,323.85,2138.0
2021-10-21 13:20:00,323.79,324.32,323.66,324.32,4212.0,323.79,324.32,323.66,324.32,4212.0
2021-10-21 13:30:00,324.05,324.22,323.89,324.18,4409.0,324.05,324.22,323.89,324.18,4409.0
2021-10-21 13:40:00,324.37,324.37,324.19,324.25,1132.0,324.37,324.37,324.19,324.25,1132.0
2021-10-21 13:50:00,324.12,324.32,323.97,324.07,48131.0,324.12,324.32,323.97,324.07,48131.0
2021-10-21 14:00:00,324.23,324.7,324.23,324.42,77600.0,324.23,324.7,324.23,324.42,77600.0
2021-10-21 14:10:00,324.75,324.84,324.56,324.66,5673.0,324.75,324.84,324.56,324.66,5673.0
2021-10-21 14:20:00,324.65,325.24,324.61,325.02,5904.0,324.65,325.24,324.61,325.02,5904.0
2021-10-21 14:30:00,324.96,325.13,324.93,325.0,11836.0,324.96,325.13,324.93,325.0,11836.0
2021-10-21 14:40:00,325.0,325.13,324.99,325.13,1826.0,325.0,325.13,324.99,325.13,1826.0
2021-10-21 14:50:00,325.05,325.17,324.97,325.12,2451.0,325.05,325.17,324.97,325.12,2451.0
2021-10-21 15:00:00,325.2,325.36,325.1,325.19,2631.0,325.2,325.36,325.1,325.19,2631.0
2021-10-21 15:10:00,325.31,325.31,325.04,325.04,2202.0,325.31,325.31,325.04,325.04,2202.0
2021-10-21 15:20:00,325.03,325.21,324.87,325.11,3556.0,325.03,325.21,324.87,325.11,3556.0
2021-10-21 15:30:00,325.04,325.2,324.45,325.2,168220.0,325.04,325.2,324.45,325.2,168220.0
2021-10-21 15:40:00,325.09,325.09,324.55,324.97,11502.0,325.09,325.09,324.55,324.97,11502.0
2021-10-21 15:50:00,324.95,325.63,324.79,325.39,43192.0,324.95,325.63,324.79,325.39,43192.0
2021-10-22 09:30:00,325.82,327.78,324.65,326.81,15251.0,325.82,327.78,324.65,326.81,15251.0
2021-10-22 09:40:00,326.37,326.37,323.42,323.42,5627.0,326.37,326.37,323.42,323.42,5627.0
2021-10-22 09:50:00,322.81,324.2,322.29,323.98,6180.0,322.81,324.2,322.29,323.98,6180.0
2021-10-22 10:00:00,323.78,324.56,323.37,324.56,2692.0,323.78,324.56,323.37,324.56,2692.0
2021-10-22 10:10:00,324.52,324.52,323.71,323.71,4319.0,324.52,324.52,323.71,323.71,4319.0
2021-10-22 10:20:00,323.69,324.35,323.69,324.22,2594.0,323.69,324.35,323.69,324.22,2594.0
2021-10-22 10:30:00,324.31,324.31,323.75,324.13,9137.0,324.31,324.31,323.75,324.13,9137.0
2021-10-22 10:40:00,324.13,324.57,323.01,324.47,3064.0,324.13,324.57,323.01,324.47,3064.0
2021-10-22 10:50:00,324.36,324.8,324.25,324.8,3017.0,324.36,324.8,324.25,324.8,3017.0
2021-10-22 11:00:00,324.75,324.8,323.9,324.17,3299.0,324.75,324.8,323.9,324.17,3299.0
2021-10-22 11:10:00,324.03,324.03,322.88,322.88,2498.0,324.03,324.03,322.88,322.88,2498.0
2021-10-22 11:20:00,322.73,322.73,321.76,322.33,2290.0,322.73,322.73,321.76,322.33,2290.0
2021-10-22 11:30:00,322.48,322.64,321.42,321.42,2340.0,322.48,322.64,321.42,321.42,2340.0
2021-10-22 11:40:00,321.07,321.52,320.7,320.97,15795.0,321.07,321.52,320.7,320.97,15795.0
2021-10-22 11:50:00,321.51,322.14,321.29,322.02,1883.0,321.51,322.14,321.29,322.02,1883.0
2021-10-22 12:00:00,321.86,322.27,321.25,322.22,4901.0,321.86,322.27,321.25,322.22,4901.0
2021-10-22 12:10:00,321.83,322.32,321.65,322.18,1851.0,321.83,322.32,321.65,322.18,1851.0
2021-10-22 12:20:00,322.0,322.19,321.63,322.19,8918.0,322.0,322.19,321.63,322.19,8918.0
2021-10-22 12:30:00,322.3,322.89,322.2,322.88,800.0,322.3,322.89,322.2,322.88,800.0
2021-10-22 12:40:00,322.97,323.44,322.72,323.38,5153.0,322.97,323.44,322.72,323.38,5153.0
2021-10-22 12:50:00,323.13,323.43,322.79,322.79,1910.0,323.13,323.43,322.79,322.79,1910.0
2021-10-22 13:00:00,322.81,322.81,322.58,322.77,2624.0,322.81,322.81,322.58,322.77,2624.0
2021-10-22 13:10:00,322.81,322.94,322.52,322.94,1865.0,322.81,322.94,322.52,322.94,1865.0
2021-10-22 13:20:00,322.95,322.98,322.64,322.66,1672.0,322.95,322.98,322.64,322.66,1672.0
2021-10-22 13:30:00,322.27,322.65,322.26,322.53,1008.0,322.27,322.65,322.26,322.53,1008.0
2021-10-22 13:40:00,322.57,322.57,322.3,322.31,876.0,322.57,322.57,322.3,322.31,876.0
2021-10-22 13:50:00,322.33,322.34,321.29,321.29,33161.0,322.33,322.34,321.29,321.29,33161.0
2021-10-22 14:00:00,321.35,321.66,321.29,321.56,1600.0,321.35,321.66,321.29,321.56,1600.0
2021-10-22 14:10:00,321.54,321.54,320.69,320.87,6798.0,321.54,321.54,320.69,320.87,6798.0
2021-10-22 14:20:00,321.01,321.04,320.91,321.04,972.0,321.01,321.04,320.91,321.04,972.0
2021-10-22 14:30:00,321.26,321.74,321.26,321.28,755.0,321.26,321.74,321.26,321.28,755.0
2021-10-22 14:40:00,321.28,321.54,321.27,321.44,1024.0,321.28,321.54,321.27,321.44,1024.0
2021-10-22 14:50:00,321.4,321.75,321.33,321.33,4333.0,321.4,321.75,321.33,321.33,4333.0
2021-10-22 15:00:00,321.47,321.47,321.1,321.35,6169.0,321.47,321.47,321.1,321.35,6169.0
2021-10-22 15:10:00,321.37,321.42,320.95,321.09,3862.0,321.37,321.42,320.95,321.09,3862.0
2021-10-22 15:20:00,320.86,320.86,320.3,320.49,7254.0,320.86,320.86,320.3,320.49,7254.0
2021-10-22 15:30:00,320.46,321.2,320.46,321.08,7900.0,320.46,321.2,320.46,321.08,7900.0
2021-10-22 15:40:00,321.02,321.17,320.77,321.01,7211.0,321.02,321.17,320.77,321.01,7211.0
2021-10-22 15:50:00,321.01,321.16,320.56,320.56,30613.0,321.01,321.16,320.56,320.56,30613.0
2021-10-25 09:30:00,321.0,321.25,317.51,317.51,9377.0,321.0,321.25,317.51,317.51,9377.0
2021-10-25 09:40:00,317.58,319.78,316.87,319.78,4478.0,317.58,319.78,316.87,319.78,4478.0
2021-10-25 09:50:00,319.97,320.8,319.95,320.8,1448.0,319.97,320.8,319.95,320.8,1448.0
2021-10-25 10:00:00,320.45,320.59,319.53,320.59,3836.0,320.45,320.59,319.53,320.59,3836.0
2021-10-25 10:10:00,320.42,322.6,320.28,322.5,8383.0,320.42,322.6,320.28,322.5,8383.0
2021-10-25 10:20:00,322.31,322.73,321.93,321.94,2453.0,322.31,322.73,321.93,321.94,2453.0
2021-10-25 10:30:00,321.56,321.75,321.08,321.08,3095.0,321.56,321.75,321.08,321.08,3095.0
2021-10-25 10:40:00,321.35,321.64,321.04,321.57,1359.0,321.35,321.64,321.04,321.57,1359.0
2021-10-25 10:50:00,321.26,321.43,320.73,321.3,8492.0,321.26,321.43,320.73,321.3,8492.0
2021-10-25 11:00:00,321.06,321.63,320.95,321.63,6021.0,321.06,321.63,320.95,321.63,6021.0
2021-10-25 11:10:00,321.49,321.86,321.49,321.78,4333.0,321.49,321.86,321.49,321.78,4333.0
2021-10-25 11:20:00,321.8,323.16,321.8,322.75,16840.0,321.8,323.16,321.8,322.75,16840.0
2021-10-25 11:30:00,322.86,323.1,322.58,322.84,7139.0,322.86,323.1,322.58,322.84,7139.0
2021-10-25 11:40:00,322.86,323.1,321.93,323.02,63969.0,322.86,323.1,321.93,323.02,63969.0
2021-10-25 11:50:00,322.94,325.1,322.87,325.1,105348.0,322.94,325.1,322.87,325.1,105348.0
2021-10-25 12:00:00,325.05,325.25,324.72,324.88,21163.0,325.05,325.25,324.72,324.88,21163.0
2021-10-25 12:10:00,324.93,325.28,324.01,324.97,66112.0,324.93,325.28,324.01,324.97,66112.0
2021-10-25 12:20:00,325.0,325.37,324.9,325.29,7059.0,325.0,325.37,324.9,325.29,7059.0
2021-10-25 12:30:00,325.27,325.38,325.01,325.28,2056.0,325.27,325.38,325.01,325.28,2056.0
2021-10-25 12:40:00,325.13,325.28,324.88,325.12,3965.0,325.13,325.28,324.88,325.12,3965.0
2021-10-25 12:50:00,325.2,325.3,324.77,324.96,10373.0,325.2,325.3,324.77,324.96,10373.0
2021-10-25 13:00:00,325.01,325.3,324.93,324.93,4597.0,325.01,325.3,324.93,324.93,4597.0
2021-10-25 13:10:00,324.95,325.12,324.95,325.09,2737.0,324.95,325.12,324.95,325.09,2737.0
2021-10-25 13:20:00,324.97,325.13,324.9,325.11,6061.0,324.97,325.13,324.9,325.11,6061.0
2021-10-25 13:30:00,325.25,325.27,325.09,325.2,1684.0,325.25,325.27,325.09,325.2,1684.0
2021-10-25 13:40:00,325.01,325.07,324.8,325.05,19983.0,325.01,325.07,324.8,325.05,19983.0
2021-10-25 13:50:00,325.06,325.1,324.88,324.92,17640.0,325.06,325.1,324.88,324.92,17640.0
2021-10-25 14:00:00,324.93,325.15,324.88,325.12,16704.0,324.93,325.15,324.88,325.12,16704.0
2021-10-25 14:10:00,325.12,325.24,324.16,324.75,5979.0,325.12,325.24,324.16,324.75,5979.0
2021-10-25 14:20:00,324.57,324.72,324.42,324.42,1200.0,324.57,324.72,324.42,324.42,1200.0
2021-10-25 14:30:00,324.63,324.98,324.41,324.5,1880.0,324.63,324.98,324.41,324.5,1880.0
2021-10-25 14:40:00,324.6,324.76,324.48,324.65,1875.0,324.6,324.76,324.48,324.65,1875.0
2021-10-25 14:50:00,324.51,324.61,324.41,324.45,1500.0,324.51,324.61,324.41,324.45,1500.0
2021-10-25 15:00:00,324.49,324.68,324.34,324.67,2606.0,324.49,324.68,324.34,324.67,2606.0
2021-10-25 15:10:00,324.71,324.73,324.16,324.16,3280.0,324.71,324.73,324.16,324.16,3280.0
2021-10-25 15:20:00,324.32,324.33,323.87,324.06,4191.0,324.32,324.33,323.87,324.06,4191.0
2021-10-25 15:30:00,323.88,323.88,323.01,323.05,7977.0,323.88,323.88,323.01,323.05,7977.0
2021-10-25 15:40:00,323.16,323.23,322.53,322.59,11133.0,323.16,323.23,322.53,322.59,11133.0
2021-10-25 15:50:00,322.59,322.59,321.57,321.65,86136.0,322.59,322.59,321.57,321.65,86136.0
2021-10-26 09:30:00,322.95,323.58,321.17,321.2,90081.0,322.95,323.58,321.17,321.2,90081.0
2021-10-26 09:40:00,321.95,322.24,321.13,321.18,2553.0,321.95,322.24,321.13,321.18,2553.0
2021-10-26 09:50:00,321.17,322.35,321.17,322.04,11244.0,321.17,322.35,321.17,322.04,11244.0
2021-10-26 10:00:00,322.11,322.51,321.63,322.43,20268.0,322.11,322.51,321.63,322.43,20268.0
2021-10-26 10:10:00,323.19,324.3,323.15,324.02,3567.0,323.19,324.3,323.15,324.02,3567.0
2021-10-26 10:20:00,323.74,324.76,323.27,324.42,7037.0,323.74,324.76,323.27,324.42,7037.0
2021-10-26 10:30:00,324.62,324.64,323.48,324.22,2965.0,324.62,324.64,323.48,324.22,2965.0
2021-10-26 10:40:00,324.06,324.33,323.94,323.94,1203.0,324.06,324.33,323.94,323.94,1203.0
2021-10-26 10:50:00,324.01,324.9,324.01,324.43,3456.0,324.01,324.9,324.01,324.43,3456.0
2021-10-26 11:00:00,324.24,324.51,324.09,324.51,2045.0,324.24,324.51,324.09,324.51,2045.0
2021-10-26 11:10:00,324.65,324.74,324.47,324.7,1614.0,324.65,324.74,324.47,324.7,1614.0
2021-10-26 11:20:00,324.52,325.01,324.52,325.0,2383.0,324.52,325.01,324.52,325.0,2383.0
2021-10-26 11:30:00,324.78,324.96,323.24,324.17,2226.0,324.78,324.96,323.24,324.17,2226.0
2021-10-26 11:40:00,324.33,324.33,323.9,323.9,1336.0,324.33,324.33,323.9,323.9,1336.0
2021-10-26 11:50:00,323.9,324.25,323.51,323.51,2155.0,323.9,324.25,323.51,323.51,2155.0
2021-10-26 12:00:00,323.34,323.73,322.84,323.73,4810.0,323.34,323.73,322.84,323.73,4810.0
2021-10-26 12:10:00,323.81,324.0,323.66,323.66,1500.0,323.81,324.0,323.66,323.66,1500.0
2021-10-26 12:20:00,323.65,323.78,323.48,323.63,1450.0,323.65,323.78,323.48,323.63,1450.0
2021-10-26 12:30:00,323.76,323.79,323.36,323.36,1305.0,323.76,323.79,323.36,323.36,1305.0
2021-10-26 12:40:00,322.52,322.52,321.85,321.94,6100.0,322.52,322.52,321.85,321.94,6100.0
2021-10-26 12:50:00,321.94,322.23,321.82,322.05,31457.0,321.94,322.23,321.82,322.05,31457.0
2021-10-26 13:00:00,322.11,322.53,322.1,322.53,2117.0,322.11,322.53,322.1,322.53,2117.0
2021-10-26 13:10:00,322.26,322.48,322.11,322.41,1783.0,322.26,322.48,322.11,322.41,1783.0
2021-10-26 13:20:00,322.45,322.6,322.16,322.6,2200.0,322.45,322.6,322.16,322.6,2200.0
2021-10-26 13:30:00,322.53,323.15,322.53,322.68,3686.0,322.53,323.15,322.53,322.68,3686.0
2021-10-26 13:40:00,322.58,322.58,322.05,322.31,2226.0,322.58,322.58,322.05,322.31,2226.0
2021-10-26 13:50:00,322.62,323.13,322.42,323.13,1927.0,322.62,323.13,322.42,323.13,1927.0
2021-10-26 14:00:00,323.11,323.11,322.62,322.76,1338.0,323.11,323.11,322.62,322.76,1338.0
2021-10-26 14:10:00,322.35,323.19,322.35,323.19,700.0,322.35,323.19,322.35,323.19,700.0
2021-10-26 14:20:00,322.98,323.31,322.98,323.07,2569.0,322.98,323.31,322.98,323.07,2569.0
2021-10-26 14:30:00,323.38,323.63,322.87,322.87,2145.0,323.38,323.63,322.87,322.87,2145.0
2021-10-26 14:40:00,322.92,322.94,322.32,322.35,3954.0,322.92,322.94,322.32,322.35,3954.0
2021-10-26 14:50:00,322.49,322.5,321.8,322.02,14870.0,322.49,322.5,321.8,322.02,14870.0
2021-10-26 15:00:00,322.22,322.5,322.01,322.32,7250.0,322.22,322.5,322.01,322.32,7250.0
2021-10-26 15:10:00,322.34,322.39,321.99,322.06,6216.0,322.34,322.39,321.99,322.06,6216.0
2021-10-26 15:20:00,322.02,322.25,321.78,322.02,39823.0,322.02,322.25,321.78,322.02,39823.0
2021-10-26 15:30:00,322.06,322.9,322.06,322.78,8871.0,322.06,322.9,322.06,322.78,8871.0
2021-10-26 15:40:00,322.62,323.42,322.47,323.09,10014.0,322.62,323.42,322.47,323.09,10014.0
2021-10-26 15:50:00,322.71,323.21,322.46,322.66,33717.0,322.71,323.21,322.46,322.66,33717.0
2021-10-27 09:30:00,323.8,325.66,322.15,322.49,16838.0,323.8,325.66,322.15,322.49,16838.0
2021-10-27 09:40:00,322.41,322.91,320.61,321.33,7665.0,322.41,322.91,320.61,321.33,7665.0
2021-10-27 09:50:00,321.13,321.13,319.44,319.93,7813.0,321.13,321.13,319.44,319.93,7813.0
2021-10-27 10:00:00,320.17,320.18,316.68,317.38,13417.0,320.17,320.18,316.68,317.38,13417.0
2021-10-27 10:10:00,317.1,317.21,315.99,316.12,10211.0,317.1,317.21,315.99,316.12,10211.0
2021-10-27 10:20:00,316.17,316.52,315.71,316.15,12032.0,316.17,316.52,315.71,316.15,12032.0
2021-10-27 10:30:00,315.92,315.92,314.31,314.78,10544.0,315.92,315.92,314.31,314.78,10544.0
2021-10-27 10:40:00,314.91,314.99,313.8,314.08,14370.0,314.91,314.99,313.8,314.08,14370.0
2021-10-27 10:50:00,314.15,315.51,314.07,314.07,12286.0,314.15,315.51,314.07,314.07,12286.0
2021-10-27 11:00:00,314.06,315.12,314.03,315.01,9388.0,314.06,315.12,314.03,315.01,9388.0
2021-10-27 11:10:00,314.87,314.87,314.31,314.4,6720.0,314.87,314.87,314.31,314.4,6720.0
2021-10-27 11:20:00,314.48,314.55,313.79,314.25,15647.0,314.48,314.55,313.79,314.25,15647.0
2021-10-27 11:30:00,314.21,314.33,312.92,314.13,9110.0,314.21,314.33,312.92,314.13,9110.0
2021-10-27 11:40:00,314.06,314.74,313.29,313.75,8995.0,314.06,314.74,313.29,313.75,8995.0
2021-10-27 11:50:00,313.98,313.98,313.3,313.98,10019.0,313.98,313.98,313.3,313.98,10019.0
2021-10-27 12:00:00,313.79,313.98,313.52,313.94,5275.0,313.79,313.98,313.52,313.94,5275.0
2021-10-27 12:10:00,313.97,314.44,313.68,314.44,6731.0,313.97,314.44,313.68,314.44,6731.0
2021-10-27 12:20:00,314.45,314.9,314.24,314.63,5380.0,314.45,314.9,314.24,314.63,5380.0
2021-10-27 12:30:00,314.86,315.21,314.46,314.94,6584.0,314.86,315.21,314.46,314.94,6584.0
2021-10-27 12:40:00,314.95,315.25,314.85,315.25,5524.0,314.95,315.25,314.85,315.25,5524.0
2021-10-27 12:50:00,315.41,316.08,315.36,315.86,13241.0,315.41,316.08,315.36,315.86,13241.0
2021-10-27 13:00:00,315.73,316.59,315.73,316.41,12117.0,315.73,316.59,315.73,316.41,12117.0
2021-10-27 13:10:00,316.5,317.11,316.5,316.94,5846.0,316.5,317.11,316.5,316.94,5846.0
2021-10-27 13:20:00,316.95,317.85,316.95,317.51,17655.0,316.95,317.85,316.95,317.51,17655.0
2021-10-27 13:30:00,317.53,317.7,317.3,317.57,7735.0,317.53,317.7,317.3,317.57,7735.0
2021-10-27 13:40:00,317.67,317.73,316.81,316.82,11365.0,317.67,317.73,316.81,316.82,11365.0
2021-10-27 13:50:00,316.87,317.24,316.74,317.16,7309.0,316.87,317.24,316.74,317.16,7309.0
2021-10-27 14:00:00,317.15,317.51,316.93,316.97,8919.0,317.15,317.51,316.93,316.97,8919.0
2021-10-27 14:10:00,316.97,317.07,316.65,316.98,5704.0,316.97,317.07,316.65,316.98,5704.0
2021-10-27 14:20:00,316.87,317.31,316.73,317.09,6088.0,316.87,317.31,316.73,317.09,6088.0
2021-10-27 14:30:00,317.09,317.39,316.63,316.89,7008.0,317.09,317.39,316.63,316.89,7008.0
2021-10-27 14:40:00,316.91,317.25,316.91,317.17,5269.0,316.91,317.25,316.91,317.17,5269.0
2021-10-27 14:50:00,317.13,317.41,317.07,317.1,9045.0,317.13,317.41,317.07,317.1,9045.0
2021-10-27 15:00:00,317.06,317.18,316.08,316.16,15885.0,317.06,317.18,316.08,316.16,15885.0
2021-10-27 15:10:00,316.17,316.18,315.12,315.12,15506.0,316.17,316.18,315.12,315.12,15506.0
2021-10-27 15:20:00,314.85,315.24,314.69,315.11,14354.0,314.85,315.24,314.69,315.11,14354.0
2021-10-27 15:30:00,315.12,315.26,314.61,315.26,11775.0,315.12,315.26,314.61,315.26,11775.0
2021-10-27 15:40:00,315.38,315.38,314.5,314.5,49278.0,315.38,315.38,314.5,314.5,49278.0
2021-10-27 15:50:00,314.5,314.72,313.33,313.33,98132.0,314.5,314.72,313.33,313.33,98132.0
2021-10-28 09:30:00,313.69,315.0,311.55,313.79,13682.0,313.69,315.0,311.55,313.79,13682.0
2021-10-28 09:40:00,314.67,316.67,314.18,315.17,5263.0,314.67,316.67,314.18,315.17,5263.0
2021-10-28 09:50:00,315.34,316.61,314.49,316.43,2194.0,315.34,316.61,314.49,316.43,2194.0
2021-10-28 10:00:00,316.1,318.07,316.1,317.96,6115.0,316.1,318.07,316.1,317.96,6115.0
2021-10-28 10:10:00,318.06,318.17,316.66,317.94,17984.0,318.06,318.17,316.66,317.94,17984.0
2021-10-28 10:20:00,317.98,318.15,317.22,317.59,5269.0,317.98,318.15,317.22,317.59,5269.0
2021-10-28 10:30:00,317.82,318.66,317.76,318.55,2106.0,317.82,318.66,317.76,318.55,2106.0
2021-10-28 10:40:00,318.42,319.82,318.41,318.68,3871.0,318.42,319.82,318.41,318.68,3871.0
2021-10-28 10:50:00,318.53,318.71,317.55,317.73,3690.0,318.53,318.71,317.55,317.73,3690.0
2021-10-28 11:00:00,317.83,318.42,317.41,317.51,7580.0,317.83,318.42,317.41,317.51,7580.0
2021-10-28 11:10:00,317.77,318.32,317.16,318.17,6721.0,317.77,318.32,317.16,318.17,6721.0
2021-10-28 11:20:00,317.97,318.17,317.4,317.53,4279.0,317.97,318.17,317.4,317.53,4279.0
2021-10-28 11:30:00,317.65,317.67,316.22,316.89,21867.0,317.65,317.67,316.22,316.89,21867.0
2021-10-28 11:40:00,316.87,317.05,315.81,315.81,7613.0,316.87,317.05,315.81,315.81,7613.0
2021-10-28 11:50:00,316.0,316.47,315.46,315.74,9827.0,316.0,316.47,315.46,315.74,9827.0
2021-10-28 12:00:00,315.88,316.26,314.89,315.98,17446.0,315.88,316.26,314.89,315.98,17446.0
2021-10-28 12:10:00,315.86,316.11,315.16,315.44,8210.0,315.86,316.11,315.16,315.44,8210.0
2021-10-28 12:20:00,315.43,315.72,313.65,314.1,21242.0,315.43,315.72,313.65,314.1,21242.0
2021-10-28 12:30:00,313.93,314.85,313.87,314.54,12523.0,313.93,314.85,313.87,314.54,12523.0
2021-10-28 12:40:00,314.28,314.33,313.22,313.25,6624.0,314.28,314.33,313.22,313.25,6624.0
2021-10-28 12:50:00,313.25,313.63,312.35,313.42,17959.0,313.25,313.63,312.35,313.42,17959.0
2021-10-28 13:00:00,313.42,313.76,312.21,313.53,22769.0,313.42,313.76,312.21,313.53,22769.0
2021-10-28 13:10:00,313.29,313.68,312.01,312.64,18448.0,313.29,313.68,312.01,312.64,18448.0
2021-10-28 13:20:00,312.9,312.9,312.05,312.38,9927.0,312.9,312.9,312.05,312.38,9927.0
2021-10-28 13:30:00,312.38,313.14,312.35,312.54,7876.0,312.38,313.14,312.35,312.54,7876.0
2021-10-28 13:40:00,312.54,313.47,312.35,313.17,5033.0,312.54,313.47,312.35,313.17,5033.0
2021-10-28 13:50:00,313.02,313.02,312.1,312.86,8720.0,313.02,313.02,312.1,312.86,8720.0
2021-10-28 14:00:00,312.87,313.38,312.75,313.16,3067.0,312.87,313.38,312.75,313.16,3067.0
2021-10-28 14:10:00,313.11,313.62,312.78,313.62,3661.0,313.11,313.62,312.78,313.62,3661.0
2021-10-28 14:20:00,313.6,314.43,313.49,313.85,8927.0,313.6,314.43,313.49,313.85,8927.0
2021-10-28 14:30:00,314.13,314.39,313.57,313.57,5072.0,314.13,314.39,313.57,313.57,5072.0
2021-10-28 14:40:00,313.68,313.68,313.03,313.47,3644.0,313.68,313.68,313.03,313.47,3644.0
2021-10-28 14:50:00,313.42,313.47,313.01,313.45,3800.0,313.42,313.47,313.01,313.45,3800.0
2021-10-28 15:00:00,313.47,313.59,312.27,312.93,13732.0,313.47,313.59,312.27,312.93,13732.0
2021-10-28 15:10:00,313.21,313.21,312.0,312.43,19634.0,313.21,313.21,312.0,312.43,19634.0
2021-10-28 15:20:00,312.41,313.44,312.25,313.44,5228.0,312.41,313.44,312.25,313.44,5228.0
2021-10-28 15:30:00,313.4,314.16,313.33,314.0,7675.0,313.4,314.16,313.33,314.0,7675.0
2021-10-28 15:40:00,314.0,314.01,312.97,313.24,15331.0,314.0,314.01,312.97,313.24,15331.0
2021-10-28 15:50:00,313.5,314.46,313.43,314.39,39980.0,313.5,314.46,313.43,314.39,39980.0
2021-10-29 09:30:00,312.66,314.8,312.15,314.74,9502.0,312.66,314.8,312.15,314.74,9502.0
2021-10-29 09:40:00,315.15,315.62,313.44,313.44,1800.0,315.15,315.62,313.44,313.44,1800.0
2021-10-29 09:50:00,313.97,316.4,312.98,315.93,4247.0,313.97,316.4,312.98,315.93,4247.0
2021-10-29 10:00:00,316.16,317.01,315.96,316.94,5500.0,316.16,317.01,315.96,316.94,5500.0
2021-10-29 10:10:00,316.64,317.47,315.6,315.9,4770.0,316.64,317.47,315.6,315.9,4770.0
2021-10-29 10:20:00,316.04,316.31,315.72,316.13,3836.0,316.04,316.31,315.72,316.13,3836.0
2021-10-29 10:30:00,315.63,316.6,315.28,316.45,3973.0,315.63,316.6,315.28,316.45,3973.0
2021-10-29 10:40:00,316.51,316.74,316.17,316.74,1834.0,316.51,316.74,316.17,316.74,1834.0
2021-10-29 10:50:00,316.48,316.91,316.29,316.56,5519.0,316.48,316.91,316.29,316.56,5519.0
2021-10-29 11:00:00,316.72,317.17,316.4,316.92,3464.0,316.72,317.17,316.4,316.92,3464.0
2021-10-29 11:10:00,317.23,317.23,316.12,316.59,4132.0,317.23,317.23,316.12,316.59,4132.0
2021-10-29 11:20:00,316.83,317.96,316.83,317.74,2874.0,316.83,317.96,316.83,317.74,2874.0
2021-10-29 11:30:00,317.84,318.76,317.77,318.06,4469.0,317.84,318.76,317.77,318.06,4469.0
2021-10-29 11:40:00,317.83,318.76,317.76,318.43,4624.0,317.83,318.76,317.76,318.43,4624.0
2021-10-29 11:50:00,318.47,318.93,318.31,318.81,3151.0,318.47,318.93,318.31,318.81,3151.0
2021-10-29 12:00:00,318.62,319.08,318.3,319.04,4008.0,318.62,319.08,318.3,319.04,4008.0
2021-10-29 12:10:00,319.04,319.19,318.61,319.19,2989.0,319.04,319.19,318.61,319.19,2989.0
2021-10-29 12:20:00,319.03,319.84,318.97,319.83,4829.0,319.03,319.84,318.97,319.83,4829.0
2021-10-29 12:30:00,319.85,320.53,319.85,320.05,5235.0,319.85,320.53,319.85,320.05,5235.0
2021-10-29 12:40:00,319.93,320.35,319.92,319.96,3255.0,319.93,320.35,319.92,319.96,3255.0
2021-10-29 12:50:00,320.0,320.8,319.96,320.77,3331.0,320.0,320.8,319.96,320.77,3331.0
2021-10-29 13:00:00,320.48,320.72,320.15,320.15,3334.0,320.48,320.72,320.15,320.15,3334.0
2021-10-29 13:10:00,320.3,320.63,320.24,320.35,1501.0,320.3,320.63,320.24,320.35,1501.0
2021-10-29 13:20:00,320.19,320.4,320.07,320.4,1703.0,320.19,320.4,320.07,320.4,1703.0
2021-10-29 13:30:00,320.66,320.66,320.15,320.55,2329.0,320.66,320.66,320.15,320.55,2329.0
2021-10-29 13:40:00,320.37,320.75,320.31,320.35,3384.0,320.37,320.75,320.31,320.35,3384.0
2021-10-29 13:50:00,320.43,320.49,319.76,319.76,1700.0,320.43,320.49,319.76,319.76,1700.0
2021-10-29 14:00:00,319.6,319.68,318.76,318.93,7875.0,319.6,319.68,318.76,318.93,7875.0
2021-10-29 14:10:00,318.71,318.76,317.56,317.76,5398.0,318.71,318.76,317.56,317.76,5398.0
2021-10-29 14:20:00,317.59,318.16,317.4,317.41,3610.0,317.59,318.16,317.4,317.41,3610.0
2021-10-29 14:30:00,317.16,317.42,316.97,316.97,3707.0,317.16,317.42,316.97,316.97,3707.0
2021-10-29 14:40:00,316.95,317.22,316.87,317.09,2736.0,316.95,317.22,316.87,317.09,2736.0
2021-10-29 14:50:00,317.18,317.19,316.84,316.9,3927.0,317.18,317.19,316.84,316.9,3927.0
2021-10-29 15:00:00,316.93,317.1,316.77,317.1,3172.0,316.93,317.1,316.77,317.1,3172.0
2021-10-29 15:10:00,317.11,317.36,317.11,317.29,2051.0,317.11,317.36,317.11,317.29,2051.0
2021-10-29 15:20:00,317.25,317.84,317.11,317.41,6443.0,317.25,317.84,317.11,317.41,6443.0
2021-10-29 15:30:00,317.42,317.67,316.94,317.6,12481.0,317.42,317.67,316.94,317.6,12481.0
2021-10-29 15:40:00,317.68,318.22,317.58,317.59,12278.0,317.68,318.22,317.58,317.59,12278.0
2021-10-29 15:50:00,317.5,317.69,316.84,316.92,49467.0,317.5,317.69,316.84,316.92,49467.0
2021-11-01 09:30:00,317.13,320.53,316.88,319.22,15639.0,317.13,320.53,316.88,319.22,15639.0
2021-11-01 09:40:00,318.67,319.68,318.17,318.35,7731.0,318.67,319.68,318.17,318.35,7731.0
2021-11-01 09:50:00,318.11,318.54,317.02,317.21,2900.0,318.11,318.54,317.02,317.21,2900.0
2021-11-01 10:00:00,317.0,317.0,316.0,317.0,12966.0,317.0,317.0,316.0,317.0,12966.0
2021-11-01 10:10:00,317.19,318.21,316.26,318.12,20181.0,317.19,318.21,316.26,318.12,20181.0
2021-11-01 10:20:00,318.04,318.82,317.88,318.54,4489.0,318.04,318.82,317.88,318.54,4489.0
2021-11-01 10:30:00,318.46,318.46,316.94,316.94,2571.0,318.46,318.46,316.94,316.94,2571.0
2021-11-01 10:40:00,316.32,316.7,315.39,316.15,3085.0,316.32,316.7,315.39,316.15,3085.0
2021-11-01 10:50:00,316.25,316.31,315.55,315.55,2412.0,316.25,316.31,315.55,315.55,2412.0
2021-11-01 11:00:00,315.82,316.35,315.82,316.35,2458.0,315.82,316.35,315.82,316.35,2458.0
2021-11-01 11:10:00,315.89,316.1,314.56,314.69,6500.0,315.89,316.1,314.56,314.69,6500.0
2021-11-01 11:20:00,314.34,315.11,314.22,314.95,4808.0,314.34,315.11,314.22,314.95,4808.0
2021-11-01 11:30:00,314.93,315.37,314.63,314.86,3151.0,314.93,315.37,314.63,314.86,3151.0
2021-11-01 11:40:00,314.81,315.31,314.56,315.3,2970.0,314.81,315.31,314.56,315.3,2970.0
2021-11-01 11:50:00,315.61,315.76,315.19,315.5,1755.0,315.61,315.76,315.19,315.5,1755.0
2021-11-01 12:00:00,315.65,316.0,315.65,316.0,1679.0,315.65,316.0,315.65,316.0,1679.0
2021-11-01 12:10:00,316.04,316.1,315.74,315.95,1274.0,316.04,316.1,315.74,315.95,1274.0
2021-11-01 12:20:00,315.78,316.16,315.78,316.09,1630.0,315.78,316.16,315.78,316.09,1630.0
2021-11-01 12:30:00,316.39,316.4,315.96,315.96,3104.0,316.39,316.4,315.96,315.96,3104.0
2021-11-01 12:40:00,316.08,316.48,315.9,315.9,3211.0,316.08,316.48,315.9,315.9,3211.0
2021-11-01 12:50:00,316.02,316.23,315.89,315.95,2624.0,316.02,316.23,315.89,315.95,2624.0
2021-11-01 13:00:00,316.21,316.22,315.74,315.91,1430.0,316.21,316.22,315.74,315.91,1430.0
2021-11-01 13:10:00,315.71,315.9,315.46,315.52,7464.0,315.71,315.9,315.46,315.52,7464.0
2021-11-01 13:20:00,315.4,315.4,314.82,315.15,3981.0,315.4,315.4,314.82,315.15,3981.0
2021-11-01 13:30:00,315.06,315.12,314.86,315.01,1713.0,315.06,315.12,314.86,315.01,1713.0
2021-11-01 13:40:00,314.87,314.87,314.3,314.32,2093.0,314.87,314.87,314.3,314.32,2093.0
2021-11-01 13:50:00,314.2,314.44,314.01,314.29,9805.0,314.2,314.44,314.01,314.29,9805.0
2021-11-01 14:00:00,314.2,314.53,314.14,314.19,6754.0,314.2,314.53,314.14,314.19,6754.0
2021-11-01 14:10:00,314.09,314.34,313.95,314.31,10046.0,314.09,314.34,313.95,314.31,10046.0
2021-11-01 14:20:00,314.2,314.89,314.2,314.45,2100.0,314.2,314.89,314.2,314.45,2100.0
2021-11-01 14:30:00,314.43,314.48,314.14,314.37,5061.0,314.43,314.48,314.14,314.37,5061.0
2021-11-01 14:40:00,314.35,314.53,314.22,314.43,4895.0,314.35,314.53,314.22,314.43,4895.0
2021-11-01 14:50:00,314.43,314.44,314.13,314.25,3923.0,314.43,314.44,314.13,314.25,3923.0
2021-11-01 15:00:00,314.18,314.38,313.72,313.72,6950.0,314.18,314.38,313.72,313.72,6950.0
2021-11-01 15:10:00,313.95,314.04,313.67,313.67,1700.0,313.95,314.04,313.67,313.67,1700.0
2021-11-01 15:20:00,313.71,313.73,313.33,313.47,3646.0,313.71,313.73,313.33,313.47,3646.0
2021-11-01 15:30:00,313.55,314.74,313.5,314.52,8811.0,313.55,314.74,313.5,314.52,8811.0
2021-11-01 15:40:00,314.5,314.52,314.02,314.22,11006.0,314.5,314.52,314.02,314.22,11006.0
2021-11-01 15:50:00,314.25,315.03,314.11,314.86,46774.0,314.25,315.03,314.11,314.86,46774.0
2021-11-02 09:30:00,315.86,315.86,313.09,313.94,10317.0,315.86,315.86,313.09,313.94,10317.0
2021-11-02 09:40:00,313.72,314.85,313.51,314.46,2722.0,313.72,314.85,313.51,314.46,2722.0
2021-11-02 09:50:00,314.61,314.86,313.4,313.4,2141.0,314.61,314.86,313.4,313.4,2141.0
2021-11-02 10:00:00,314.34,315.2,313.79,314.06,6200.0,314.34,315.2,313.79,314.06,6200.0
2021-11-02 10:10:00,314.06,314.15,313.45,313.98,2424.0,314.06,314.15,313.45,313.98,2424.0
2021-11-02 10:20:00,313.01,313.53,312.52,312.71,6025.0,313.01,313.53,312.52,312.71,6025.0
2021-11-02 10:30:00,313.25,314.09,312.95,313.97,5065.0,313.25,314.09,312.95,313.97,5065.0
2021-11-02 10:40:00,313.67,313.73,312.74,313.34,3850.0,313.67,313.73,312.74,313.34,3850.0
2021-11-02 10:50:00,313.49,314.01,313.25,313.49,5366.0,313.49,314.01,313.25,313.49,5366.0
2021-11-02 11:00:00,312.92,313.49,312.01,312.01,5560.0,312.92,313.49,312.01,312.01,5560.0
2021-11-02 11:10:00,312.36,313.18,312.31,313.18,3003.0,312.36,313.18,312.31,313.18,3003.0
2021-11-02 11:20:00,313.49,313.49,312.07,312.47,3493.0,313.49,313.49,312.07,312.47,3493.0
2021-11-02 11:30:00,312.66,313.47,312.25,313.47,4993.0,312.66,313.47,312.25,313.47,4993.0
2021-11-02 11:40:00,313.33,313.89,313.12,313.84,2767.0,313.33,313.89,313.12,313.84,2767.0
2021-11-02 11:50:00,313.98,314.13,313.38,313.38,3403.0,313.98,314.13,313.38,313.38,3403.0
2021-11-02 12:00:00,313.67,313.94,313.45,313.65,3641.0,313.67,313.94,313.45,313.65,3641.0
2021-11-02 12:10:00,313.58,314.07,313.39,313.87,2750.0,313.58,314.07,313.39,313.87,2750.0
2021-11-02 12:20:00,314.15,314.91,314.01,314.91,3200.0,314.15,314.91,314.01,314.91,3200.0
2021-11-02 12:30:00,314.89,315.26,314.51,315.0,4731.0,314.89,315.26,314.51,315.0,4731.0
2021-11-02 12:40:00,314.92,315.41,314.92,315.01,1600.0,314.92,315.41,314.92,315.01,1600.0
2021-11-02 12:50:00,315.16,315.48,315.08,315.45,2724.0,315.16,315.48,315.08,315.45,2724.0
2021-11-02 13:00:00,315.28,315.65,315.22,315.55,1915.0,315.28,315.65,315.22,315.55,1915.0
2021-11-02 13:10:00,315.49,315.77,315.47,315.58,1511.0,315.49,315.77,315.47,315.58,1511.0
2021-11-02 13:20:00,315.47,315.84,315.08,315.19,3662.0,315.47,315.84,315.08,315.19,3662.0
2021-11-02 13:30:00,315.08,315.08,314.54,314.78,3773.0,315.08,315.08,314.54,314.78,3773.0
2021-11-02 13:40:00,314.86,315.24,314.86,315.0,2401.0,314.86,315.24,314.86,315.0,2401.0
2021-11-02 13:50:00,315.28,315.4,315.15,315.22,3114.0,315.28,315.4,315.15,315.22,3114.0
2021-11-02 14:00:00,315.28,315.28,314.21,314.31,4425.0,315.28,315.28,314.21,314.31,4425.0
2021-11-02 14:10:00,314.37,314.39,313.91,314.33,1997.0,314.37,314.39,313.91,314.33,1997.0
2021-11-02 14:20:00,314.44,314.46,314.03,314.06,3705.0,314.44,314.46,314.03,314.06,3705.0
2021-11-02 14:30:00,313.93,314.05,313.49,313.73,3600.0,313.93,314.05,313.49,313.73,3600.0
2021-11-02 14:40:00,313.99,314.32,313.63,314.23,3803.0,313.99,314.32,313.63,314.23,3803.0
2021-11-02 14:50:00,314.27,314.53,313.97,314.31,4375.0,314.27,314.53,313.97,314.31,4375.0
2021-11-02 15:00:00,314.35,315.03,314.35,314.81,4039.0,314.35,315.03,314.35,314.81,4039.0
2021-11-02 15:10:00,314.89,315.04,314.18,314.27,3405.0,314.89,315.04,314.18,314.27,3405.0
2021-11-02 15:20:00,314.37,314.77,314.04,314.77,5122.0,314.37,314.77,314.04,314.77,5122.0
2021-11-02 15:30:00,314.84,315.99,314.8,315.64,7483.0,314.84,315.99,314.8,315.64,7483.0
2021-11-02 15:40:00,315.6,315.76,315.27,315.7,5988.0,315.6,315.76,315.27,315.7,5988.0
2021-11-02 15:50:00,315.87,316.16,315.19,315.94,40298.0,315.87,316.16,315.19,315.94,40298.0
2021-11-03 09:30:00,316.2,316.64,314.72,315.74,5575.0,316.2,316.64,314.72,315.74,5575.0
2021-11-03 09:40:00,315.53,315.72,313.52,314.32,5242.0,315.53,315.72,313.52,314.32,5242.0
2021-11-03 09:50:00,315.32,315.32,313.34,313.72,2428.0,315.32,315.32,313.34,313.72,2428.0
2021-11-03 10:00:00,313.46,313.46,311.74,312.94,5667.0,313.46,313.46,311.74,312.94,5667.0
2021-11-03 10:10:00,312.72,313.01,311.71,312.02,4575.0,312.72,313.01,311.71,312.02,4575.0
2021-11-03 10:20:00,312.84,313.72,312.84,313.72,3745.0,312.84,313.72,312.84,313.72,3745.0
2021-11-03 10:30:00,313.38,314.37,313.36,314.31,2195.0,313.38,314.37,313.36,314.31,2195.0
2021-11-03 10:40:00,314.48,314.48,314.15,314.26,2395.0,314.48,314.48,314.15,314.26,2395.0
2021-11-03 10:50:00,314.57,315.35,314.28,315.35,3080.0,314.57,315.35,314.28,315.35,3080.0
2021-11-03 11:00:00,315.45,315.84,315.41,315.55,1200.0,315.45,315.84,315.41,315.55,1200.0
2021-11-03 11:10:00,315.67,315.67,314.94,315.17,1818.0,315.67,315.67,314.94,315.17,1818.0
2021-11-03 11:20:00,315.09,315.33,314.82,315.32,7466.0,315.09,315.33,314.82,315.32,7466.0
2021-11-03 11:30:00,315.14,315.28,314.76,315.17,1793.0,315.14,315.28,314.76,315.17,1793.0
2021-11-03 11:40:00,315.25,315.69,315.25,315.52,686.0,315.25,315.69,315.25,315.52,686.0
2021-11-03 11:50:00,315.49,316.0,315.36,315.71,1794.0,315.49,316.0,315.36,315.71,1794.0
2021-11-03 12:00:00,315.68,316.03,315.68,315.69,1508.0,315.68,316.03,315.68,315.69,1508.0
2021-11-03 12:10:00,315.65,316.16,315.64,315.98,1159.0,315.65,316.16,315.64,315.98,1159.0
2021-11-03 12:20:00,316.07,316.27,315.98,316.07,1226.0,316.07,316.27,315.98,316.07,1226.0
2021-11-03 12:30:00,315.64,315.75,315.64,315.75,300.0,315.64,315.75,315.64,315.75,300.0
2021-11-03 12:40:00,315.58,315.63,315.41,315.53,1327.0,315.58,315.63,315.41,315.53,1327.0
2021-11-03 12:50:00,315.39,315.58,315.24,315.58,1379.0,315.39,315.58,315.24,315.58,1379.0
2021-11-03 13:00:00,315.47,315.78,315.41,315.66,5462.0,315.47,315.78,315.41,315.66,5462.0
2021-11-03 13:10:00,315.69,315.87,315.58,315.77,1856.0,315.69,315.87,315.58,315.77,1856.0
2021-11-03 13:20:00,315.59,316.01,315.57,315.94,1825.0,315.59,316.01,315.57,315.94,1825.0
2021-11-03 13:30:00,315.84,316.1,315.84,316.1,2725.0,315.84,316.1,315.84,316.1,2725.0
2021-11-03 13:40:00,315.92,316.28,315.9,316.0,2441.0,315.92,316.28,315.9,316.0,2441.0
2021-11-03 13:50:00,316.2,316.32,316.2,316.22,1411.0,316.2,316.32,316.2,316.22,1411.0
2021-11-03 14:00:00,317.09,317.29,316.32,316.49,2965.0,317.09,317.29,316.32,316.49,2965.0
2021-11-03 14:10:00,316.43,316.62,315.62,315.67,1310.0,316.43,316.62,315.62,315.67,1310.0
2021-11-03 14:20:00,316.18,316.55,315.99,316.0,2668.0,316.18,316.55,315.99,316.0,2668.0
2021-11-03 14:30:00,316.19,316.71,316.19,316.4,2988.0,316.19,316.71,316.19,316.4,2988.0
2021-11-03 14:40:00,316.61,317.91,316.56,317.61,6933.0,316.61,317.91,316.56,317.61,6933.0
2021-11-03 14:50:00,317.64,317.84,317.32,317.55,5125.0,317.64,317.84,317.32,317.55,5125.0
2021-11-03 15:00:00,317.54,317.56,317.03,317.2,3520.0,317.54,317.56,317.03,317.2,3520.0
2021-11-03 15:10:00,317.22,317.75,317.22,317.56,2900.0,317.22,317.75,317.22,317.56,2900.0
2021-11-03 15:20:00,317.65,317.65,316.9,317.05,4133.0,317.65,317.65,316.9,317.05,4133.0
2021-11-03 15:30:00,317.23,317.51,317.09,317.49,4456.0,317.23,317.51,317.09,317.49,4456.0
2021-11-03 15:40:00,317.52,318.55,317.52,318.55,4448.0,317.52,318.55,317.52,318.55,4448.0
2021-11-03 15:50:00,318.44,318.44,317.91,318.16,26727.0,318.44,318.44,317.91,318.16,26727.0
2021-11-04 09:30:00,319.0,319.04,317.58,319.01,6006.0,319.0,319.04,317.58,319.01,6006.0
2021-11-04 09:40:00,318.19,319.32,318.19,319.3,1414.0,318.19,319.32,318.19,319.3,1414.0
2021-11-04 09:50:00,319.14,319.49,318.74,318.74,1580.0,319.14,319.49,318.74,318.74,1580.0
2021-11-04 10:00:00,319.56,320.22,319.33,319.82,2005.0,319.56,320.22,319.33,319.82,2005.0
2021-11-04 10:10:00,320.12,321.44,320.05,321.25,2533.0,320.12,321.44,320.05,321.25,2533.0
2021-11-04 10:20:00,321.62,321.62,320.27,320.88,6205.0,321.62,321.62,320.27,320.88,6205.0
2021-11-04 10:30:00,321.03,321.1,320.04,320.2,7887.0,321.03,321.1,320.04,320.2,7887.0
2021-11-04 10:40:00,320.49,320.62,319.76,319.88,4844.0,320.49,320.62,319.76,319.88,4844.0
2021-11-04 10:50:00,319.94,320.19,319.17,319.5,3441.0,319.94,320.19,319.17,319.5,3441.0
2021-11-04 11:00:00,319.69,320.28,319.25,320.28,1601.0,319.69,320.28,319.25,320.28,1601.0
2021-11-04 11:10:00,320.55,321.44,320.35,320.88,13121.0,320.55,321.44,320.35,320.88,13121.0
2021-11-04 11:20:00,320.82,321.06,319.74,319.9,3938.0,320.82,321.06,319.74,319.9,3938.0
2021-11-04 11:30:00,319.78,320.81,319.78,320.65,3096.0,319.78,320.81,319.78,320.65,3096.0
2021-11-04 11:40:00,320.42,320.57,320.38,320.38,1151.0,320.42,320.57,320.38,320.38,1151.0
2021-11-04 11:50:00,320.39,321.0,320.33,320.96,2601.0,320.39,321.0,320.33,320.96,2601.0
2021-11-04 12:00:00,321.04,321.4,321.04,321.26,2143.0,321.04,321.4,321.04,321.26,2143.0
2021-11-04 12:10:00,321.19,321.49,321.12,321.33,3290.0,321.19,321.49,321.12,321.33,3290.0
2021-11-04 12:20:00,321.52,321.57,320.83,320.91,2236.0,321.52,321.57,320.83,320.91,2236.0
2021-11-04 12:30:00,320.82,321.1,320.59,321.1,5250.0,320.82,321.1,320.59,321.1,5250.0
2021-11-04 12:40:00,321.12,321.4,320.92,321.0,7794.0,321.12,321.4,320.92,321.0,7794.0
2021-11-04 12:50:00,320.92,320.92,320.64,320.81,2050.0,320.92,320.92,320.64,320.81,2050.0
2021-11-04 13:00:00,320.66,320.88,320.47,320.87,2730.0,320.66,320.88,320.47,320.87,2730.0
2021-11-04 13:10:00,321.0,321.18,320.7,320.72,3286.0,321.0,321.18,320.7,320.72,3286.0
2021-11-04 13:20:00,320.82,320.91,319.88,319.88,7063.0,320.82,320.91,319.88,319.88,7063.0
2021-11-04 13:30:00,319.76,319.86,319.32,319.86,8195.0,319.76,319.86,319.32,319.86,8195.0
2021-11-04 13:40:00,320.19,320.58,320.11,320.42,1800.0,320.19,320.58,320.11,320.42,1800.0
2021-11-04 13:50:00,320.29,320.71,320.29,320.54,4451.0,320.29,320.71,320.29,320.54,4451.0
2021-11-04 14:00:00,320.54,320.64,320.24,320.57,2854.0,320.54,320.64,320.24,320.57,2854.0
2021-11-04 14:10:00,320.56,320.89,320.43,320.77,4903.0,320.56,320.89,320.43,320.77,4903.0
2021-11-04 14:20:00,320.91,321.56,320.91,321.31,2229.0,320.91,321.56,320.91,321.31,2229.0
2021-11-04 14:30:00,321.45,321.56,321.1,321.53,3091.0,321.45,321.56,321.1,321.53,3091.0
2021-11-04 14:40:00,321.68,321.87,321.37,321.48,2649.0,321.68,321.87,321.37,321.48,2649.0
2021-11-04 14:50:00,321.4,321.62,321.13,321.13,2881.0,321.4,321.62,321.13,321.13,2881.0
2021-11-04 15:00:00,321.03,321.36,320.91,321.36,2546.0,321.03,321.36,320.91,321.36,2546.0
2021-11-04 15:10:00,321.37,321.39,321.03,321.03,825.0,321.37,321.39,321.03,321.03,825.0
2021-11-04 15:20:00,321.11,321.14,320.69,320.76,2894.0,321.11,321.14,320.69,320.76,2894.0
2021-11-04 15:30:00,320.82,320.83,320.2,320.2,5390.0,320.82,320.83,320.2,320.2,5390.0
2021-11-04 15:40:00,319.97,320.23,319.84,320.23,4987.0,319.97,320.23,319.84,320.23,4987.0
2021-11-04 15:50:00,320.37,320.92,319.89,319.97,41800.0,320.37,320.92,319.89,319.97,41800.0
2021-11-05 09:30:00,317.72,320.88,316.0,320.88,10955.0,317.72,320.88,316.0,320.88,10955.0
2021-11-05 09:40:00,319.54,320.92,319.54,320.92,2312.0,319.54,320.92,319.54,320.92,2312.0
2021-11-05 09:50:00,321.0,322.0,320.11,321.89,2777.0,321.0,322.0,320.11,321.89,2777.0
2021-11-05 10:00:00,322.56,323.46,322.36,322.36,5901.0,322.56,323.46,322.36,322.36,5901.0
2021-11-05 10:10:00,322.66,323.07,322.41,322.98,2175.0,322.66,323.07,322.41,322.98,2175.0
2021-11-05 10:20:00,322.72,323.15,321.56,321.6,2552.0,322.72,323.15,321.56,321.6,2552.0
2021-11-05 10:30:00,321.65,321.65,320.52,321.41,4380.0,321.65,321.65,320.52,321.41,4380.0
2021-11-05 10:40:00,321.13,321.96,320.72,321.96,3203.0,321.13,321.96,320.72,321.96,3203.0
2021-11-05 10:50:00,321.8,321.92,320.18,320.54,7418.0,321.8,321.92,320.18,320.54,7418.0
2021-11-05 11:00:00,320.58,320.81,320.1,320.38,5072.0,320.58,320.81,320.1,320.38,5072.0
2021-11-05 11:10:00,320.34,320.89,320.25,320.57,3570.0,320.34,320.89,320.25,320.57,3570.0
2021-11-05 11:20:00,320.44,320.59,319.67,319.67,4625.0,320.44,320.59,319.67,319.67,4625.0
2021-11-05 11:30:00,319.77,319.82,319.31,319.31,2751.0,319.77,319.82,319.31,319.31,2751.0
2021-11-05 11:40:00,319.42,319.62,318.24,318.72,4745.0,319.42,319.62,318.24,318.72,4745.0
2021-11-05 11:50:00,318.08,318.17,317.74,318.17,1898.0,318.08,318.17,317.74,318.17,1898.0
2021-11-05 12:00:00,318.16,318.35,317.35,317.65,5706.0,318.16,318.35,317.35,317.65,5706.0
2021-11-05 12:10:00,317.57,317.99,317.35,317.35,4419.0,317.57,317.99,317.35,317.35,4419.0
2021-11-05 12:20:00,317.34,317.63,317.19,317.35,2300.0,317.34,317.63,317.19,317.35,2300.0
2021-11-05 12:30:00,317.39,317.99,317.35,317.99,1780.0,317.39,317.99,317.35,317.99,1780.0
2021-11-05 12:40:00,317.87,317.94,316.95,317.09,5454.0,317.87,317.94,316.95,317.09,5454.0
2021-11-05 12:50:00,317.1,317.61,317.06,317.09,2530.0,317.1,317.61,317.06,317.09,2530.0
2021-11-05 13:00:00,317.42,317.62,317.11,317.52,5803.0,317.42,317.62,317.11,317.52,5803.0
2021-11-05 13:10:00,317.41,317.41,316.66,316.94,2351.0,317.41,317.41,316.66,316.94,2351.0
2021-11-05 13:20:00,316.77,316.8,315.93,316.04,4395.0,316.77,316.8,315.93,316.04,4395.0
2021-11-05 13:30:00,316.07,316.56,315.93,316.31,3176.0,316.07,316.56,315.93,316.31,3176.0
2021-11-05 13:40:00,316.04,316.18,315.79,316.12,4696.0,316.04,316.18,315.79,316.12,4696.0
2021-11-05 13:50:00,316.16,317.74,316.15,317.64,2201.0,316.16,317.74,316.15,317.64,2201.0
2021-11-05 14:00:00,318.09,318.93,318.09,318.48,2156.0,318.09,318.93,318.09,318.48,2156.0
2021-11-05 14:10:00,318.21,318.6,318.2,318.26,2077.0,318.21,318.6,318.2,318.26,2077.0
2021-11-05 14:20:00,318.29,318.78,317.88,318.39,4590.0,318.29,318.78,317.88,318.39,4590.0
2021-11-05 14:30:00,318.6,319.11,318.33,319.11,4153.0,318.6,319.11,318.33,319.11,4153.0
2021-11-05 14:40:00,318.8,319.25,318.75,319.03,2036.0,318.8,319.25,318.75,319.03,2036.0
2021-11-05 14:50:00,318.89,319.28,318.84,318.87,2942.0,318.89,319.28,318.84,318.87,2942.0
2021-11-05 15:00:00,318.88,318.93,318.32,318.93,4502.0,318.88,318.93,318.32,318.93,4502.0
2021-11-05 15:10:00,319.1,319.4,319.03,319.4,1501.0,319.1,319.4,319.03,319.4,1501.0
2021-11-05 15:20:00,319.23,319.23,318.71,318.9,2070.0,319.23,319.23,318.71,318.9,2070.0
2021-11-05 15:30:00,318.94,320.03,318.81,319.96,5024.0,318.94,320.03,318.81,319.96,5024.0
2021-11-05 15:40:00,319.99,319.99,319.09,319.3,5013.0,319.99,319.99,319.09,319.3,5013.0
2021-11-05 15:50:00,319.53,319.63,318.81,318.81,26009.0,319.53,319.63,318.81,318.81,26009.0
2021-11-08 09:30:00,319.39,319.39,317.72,317.72,7201.0,319.39,319.39,317.72,317.72,7201.0
2021-11-08 09:40:00,317.04,318.22,316.7,317.98,8690.0,317.04,318.22,316.7,317.98,8690.0
2021-11-08 09:50:00,318.59,319.67,318.59,319.46,1896.0,318.59,319.67,318.59,319.46,1896.0
2021-11-08 10:00:00,319.5,319.5,318.72,318.89,1368.0,319.5,319.5,318.72,318.89,1368.0
2021-11-08 10:10:00,318.86,321.15,318.86,320.37,3695.0,318.86,321.15,318.86,320.37,3695.0
2021-11-08 10:20:00,320.3,320.75,320.04,320.04,2073.0,320.3,320.75,320.04,320.04,2073.0
2021-11-08 10:30:00,319.84,321.26,319.84,321.09,2475.0,319.84,321.26,319.84,321.09,2475.0
2021-11-08 10:40:00,320.82,321.17,320.37,321.17,2683.0,320.82,321.17,320.37,321.17,2683.0
2021-11-08 10:50:00,320.95,321.23,320.29,320.29,1275.0,320.95,321.23,320.29,320.29,1275.0
2021-11-08 11:00:00,319.99,320.38,319.68,320.02,3638.0,319.99,320.38,319.68,320.02,3638.0
2021-11-08 11:10:00,319.94,320.42,319.79,320.15,1523.0,319.94,320.42,319.79,320.15,1523.0
2021-11-08 11:20:00,320.64,321.12,320.45,320.73,1100.0,320.64,321.12,320.45,320.73,1100.0
2021-11-08 11:30:00,320.69,320.85,320.06,320.51,2728.0,320.69,320.85,320.06,320.51,2728.0
2021-11-08 11:40:00,320.75,320.86,320.29,320.48,2178.0,320.75,320.86,320.29,320.48,2178.0
2021-11-08 11:50:00,320.33,320.68,320.19,320.21,2103.0,320.33,320.68,320.19,320.21,2103.0
2021-11-08 12:00:00,320.29,320.98,320.29,320.98,1996.0,320.29,320.98,320.29,320.98,1996.0
2021-11-08 12:10:00,320.8,321.0,319.91,320.59,1905.0,320.8,321.0,319.91,320.59,1905.0
2021-11-08 12:20:00,320.38,321.49,320.37,321.49,3823.0,320.38,321.49,320.37,321.49,3823.0
2021-11-08 12:30:00,321.59,321.81,321.19,321.29,4396.0,321.59,321.81,321.19,321.29,4396.0
2021-11-08 12:40:00,321.28,321.83,321.12,321.83,3745.0,321.28,321.83,321.12,321.83,3745.0
2021-11-08 12:50:00,321.46,321.73,321.38,321.56,2851.0,321.46,321.73,321.38,321.56,2851.0
2021-11-08 13:00:00,321.68,321.74,321.61,321.62,400.0,321.68,321.74,321.61,321.62,400.0
2021-11-08 13:10:00,321.85,322.31,321.69,321.69,1606.0,321.85,322.31,321.69,321.69,1606.0
2021-11-08 13:20:00,321.62,321.85,321.5,321.56,1738.0,321.62,321.85,321.5,321.56,1738.0
2021-11-08 13:30:00,321.56,321.56,321.56,321.56,0.0,321.56,321.56,321.56,321.56,0.0
2021-11-08 13:40:00,321.72,321.91,321.65,321.65,600.0,321.72,321.91,321.65,321.65,600.0
2021-11-08 13:50:00,321.81,322.15,321.81,322.03,1265.0,321.81,322.15,321.81,322.03,1265.0
2021-11-08 14:00:00,321.82,322.27,321.82,322.14,1000.0,321.82,322.27,321.82,322.14,1000.0
2021-11-08 14:10:00,322.03,322.52,321.97,322.18,2700.0,322.03,322.52,321.97,322.18,2700.0
2021-11-08 14:20:00,322.05,322.05,321.54,321.54,2316.0,322.05,322.05,321.54,321.54,2316.0
2021-11-08 14:30:00,321.5,321.85,321.47,321.5,1724.0,321.5,321.85,321.47,321.5,1724.0
2021-11-08 14:40:00,321.39,321.51,321.25,321.3,1300.0,321.39,321.51,321.25,321.3,1300.0
2021-11-08 14:50:00,321.41,321.73,321.33,321.69,1615.0,321.41,321.73,321.33,321.69,1615.0
2021-11-08 15:00:00,321.71,321.9,321.57,321.88,5299.0,321.71,321.9,321.57,321.88,5299.0
2021-11-08 15:10:00,321.89,322.39,321.89,322.26,2200.0,321.89,322.39,321.89,322.26,2200.0
2021-11-08 15:20:00,322.39,322.39,321.75,321.92,1824.0,322.39,322.39,321.75,321.92,1824.0
2021-11-08 15:30:00,321.83,321.83,320.84,320.84,5187.0,321.83,321.83,320.84,320.84,5187.0
2021-11-08 15:40:00,320.92,320.92,320.37,320.59,5892.0,320.92,320.92,320.37,320.59,5892.0
2021-11-08 15:50:00,320.6,320.77,320.13,320.37,36474.0,320.6,320.77,320.13,320.37,36474.0
2021-11-09 09:30:00,320.09,321.34,319.75,321.34,8989.0,320.09,321.34,319.75,321.34,8989.0
2021-11-09 09:40:00,320.85,322.52,320.85,321.73,3611.0,320.85,322.52,320.85,321.73,3611.0
2021-11-09 09:50:00,322.02,322.03,318.85,319.0,3444.0,322.02,322.03,318.85,319.0,3444.0
2021-11-09 10:00:00,319.97,320.61,319.62,319.84,2307.0,319.97,320.61,319.62,319.84,2307.0
2021-11-09 10:10:00,319.84,320.81,319.4,319.4,5015.0,319.84,320.81,319.4,319.4,5015.0
2021-11-09 10:20:00,319.84,320.09,318.65,319.17,3963.0,319.84,320.09,318.65,319.17,3963.0
2021-11-09 10:30:00,319.32,320.53,319.29,320.06,3042.0,319.32,320.53,319.29,320.06,3042.0
2021-11-09 10:40:00,320.13,320.49,319.84,320.06,4285.0,320.13,320.49,319.84,320.06,4285.0
2021-11-09 10:50:00,319.82,320.05,318.89,319.47,3891.0,319.82,320.05,318.89,319.47,3891.0
2021-11-09 11:00:00,319.77,320.04,319.36,319.74,4356.0,319.77,320.04,319.36,319.74,4356.0
2021-11-09 11:10:00,319.59,320.11,318.87,320.11,3809.0,319.59,320.11,318.87,320.11,3809.0
2021-11-09 11:20:00,320.0,320.35,319.62,320.11,4283.0,320.0,320.35,319.62,320.11,4283.0
2021-11-09 11:30:00,320.17,320.43,319.84,319.93,2511.0,320.17,320.43,319.84,319.93,2511.0
2021-11-09 11:40:00,319.82,320.6,319.81,320.35,2567.0,319.82,320.6,319.81,320.35,2567.0
2021-11-09 11:50:00,320.52,320.52,319.99,320.05,1400.0,320.52,320.52,319.99,320.05,1400.0
2021-11-09 12:00:00,319.66,320.3,319.5,320.3,1363.0,319.66,320.3,319.5,320.3,1363.0
2021-11-09 12:10:00,320.47,320.64,320.16,320.23,2500.0,320.47,320.64,320.16,320.23,2500.0
2021-11-09 12:20:00,320.07,320.24,319.47,319.47,1973.0,320.07,320.24,319.47,319.47,1973.0
2021-11-09 12:30:00,319.28,319.95,319.28,319.95,1422.0,319.28,319.95,319.28,319.95,1422.0
2021-11-09 12:40:00,319.74,320.2,319.46,320.07,1702.0,319.74,320.2,319.46,320.07,1702.0
2021-11-09 12:50:00,320.1,320.1,319.79,319.94,800.0,320.1,320.1,319.79,319.94,800.0
2021-11-09 13:00:00,320.06,320.22,319.68,320.21,2656.0,320.06,320.22,319.68,320.21,2656.0
2021-11-09 13:10:00,320.18,320.31,320.0,320.31,1600.0,320.18,320.31,320.0,320.31,1600.0
2021-11-09 13:20:00,320.04,320.04,319.54,319.62,1035.0,320.04,320.04,319.54,319.62,1035.0
2021-11-09 13:30:00,319.85,319.85,319.66,319.77,912.0,319.85,319.85,319.66,319.77,912.0
2021-11-09 13:40:00,319.6,319.61,318.95,318.95,918.0,319.6,319.61,318.95,318.95,918.0
2021-11-09 13:50:00,318.94,319.42,318.94,319.05,1850.0,318.94,319.42,318.94,319.05,1850.0
2021-11-09 14:00:00,319.05,319.2,318.85,318.9,2269.0,319.05,319.2,318.85,318.9,2269.0
2021-11-09 14:10:00,318.91,319.51,318.91,319.51,906.0,318.91,319.51,318.91,319.51,906.0
2021-11-09 14:20:00,319.51,319.74,319.51,319.62,1802.0,319.51,319.74,319.51,319.62,1802.0
2021-11-09 14:30:00,319.69,319.7,319.41,319.5,1257.0,319.69,319.7,319.41,319.5,1257.0
2021-11-09 14:40:00,319.49,319.49,318.98,319.32,1809.0,319.49,319.49,318.98,319.32,1809.0
2021-11-09 14:50:00,319.28,319.44,318.99,319.44,2100.0,319.28,319.44,318.99,319.44,2100.0
2021-11-09 15:00:00,319.31,319.39,319.02,319.31,2800.0,319.31,319.39,319.02,319.31,2800.0
2021-11-09 15:10:00,319.33,319.52,318.86,319.09,2405.0,319.33,319.52,318.86,319.09,2405.0
2021-11-09 15:20:00,319.05,319.43,319.05,319.18,2382.0,319.05,319.43,319.05,319.18,2382.0
2021-11-09 15:30:00,318.98,319.92,318.98,319.92,4799.0,318.98,319.92,318.98,319.92,4799.0
2021-11-09 15:40:00,320.09,320.34,319.96,320.04,7310.0,320.09,320.34,319.96,320.04,7310.0
2021-11-09 15:50:00,320.02,320.09,319.54,320.09,25693.0,320.02,320.09,319.54,320.09,25693.0
2021-11-10 09:30:00,316.92,318.0,314.57,317.67,11239.0,316.92,318.0,314.57,317.67,11239.0
2021-11-10 09:40:00,317.74,318.71,316.52,318.71,2906.0,317.74,318.71,316.52,318.71,2906.0
2021-11-10 09:50:00,318.53,319.39,317.95,318.51,6563.0,318.53,319.39,317.95,318.51,6563.0
2021-11-10 10:00:00,318.38,320.69,318.31,320.69,3255.0,318.38,320.69,318.31,320.69,3255.0
2021-11-10 10:10:00,320.97,321.58,320.35,320.62,2022.0,320.97,321.58,320.35,320.62,2022.0
2021-11-10 10:20:00,320.49,320.81,319.67,319.67,904.0,320.49,320.81,319.67,319.67,904.0
2021-11-10 10:30:00,319.95,320.15,319.73,320.09,1200.0,319.95,320.15,319.73,320.09,1200.0
2021-11-10 10:40:00,320.43,320.43,319.2,319.71,1183.0,320.43,320.43,319.2,319.71,1183.0
2021-11-10 10:50:00,319.89,320.33,319.45,319.45,1200.0,319.89,320.33,319.45,319.45,1200.0
2021-11-10 11:00:00,320.55,320.71,320.34,320.35,600.0,320.55,320.71,320.34,320.35,600.0
2021-11-10 11:10:00,320.12,320.32,319.78,320.0,1000.0,320.12,320.32,319.78,320.0,1000.0
2021-11-10 11:20:00,320.05,320.61,319.81,319.92,6549.0,320.05,320.61,319.81,319.92,6549.0
2021-11-10 11:30:00,319.95,319.95,318.0,318.0,6560.0,319.95,319.95,318.0,318.0,6560.0
2021-11-10 11:40:00,318.26,318.37,317.11,317.42,2197.0,318.26,318.37,317.11,317.42,2197.0
2021-11-10 11:50:00,317.61,317.86,317.31,317.48,1201.0,317.61,317.86,317.31,317.48,1201.0
2021-11-10 12:00:00,317.48,317.89,317.48,317.64,845.0,317.48,317.89,317.48,317.64,845.0
2021-11-10 12:10:00,317.88,317.88,317.31,317.32,2693.0,317.88,317.88,317.31,317.32,2693.0
2021-11-10 12:20:00,317.52,317.6,317.37,317.39,700.0,317.52,317.6,317.37,317.39,700.0
2021-11-10 12:30:00,317.6,317.65,317.11,317.13,3575.0,317.6,317.65,317.11,317.13,3575.0
2021-11-10 12:40:00,317.21,317.22,316.2,316.3,812.0,317.21,317.22,316.2,316.3,812.0
2021-11-10 12:50:00,316.37,316.69,316.37,316.69,450.0,316.37,316.69,316.37,316.69,450.0
2021-11-10 13:00:00,316.58,316.89,315.66,315.8,3455.0,316.58,316.89,315.66,315.8,3455.0
2021-11-10 13:10:00,315.56,315.59,314.6,314.61,2517.0,315.56,315.59,314.6,314.61,2517.0
2021-11-10 13:20:00,314.65,314.74,314.06,314.7,5261.0,314.65,314.74,314.06,314.7,5261.0
2021-11-10 13:30:00,314.66,315.13,314.45,314.45,4074.0,314.66,315.13,314.45,314.45,4074.0
2021-11-10 13:40:00,314.3,314.39,313.82,313.82,2745.0,314.3,314.39,313.82,313.82,2745.0
2021-11-10 13:50:00,313.67,314.35,313.54,314.06,3560.0,313.67,314.35,313.54,314.06,3560.0
2021-11-10 14:00:00,313.61,314.03,313.48,313.91,3146.0,313.61,314.03,313.48,313.91,3146.0
2021-11-10 14:10:00,313.74,313.86,312.67,313.55,14022.0,313.74,313.86,312.67,313.55,14022.0
2021-11-10 14:20:00,313.5,313.5,311.71,311.71,8506.0,313.5,313.5,311.71,311.71,8506.0
2021-11-10 14:30:00,312.06,312.57,311.46,311.71,7532.0,312.06,312.57,311.46,311.71,7532.0
2021-11-10 14:40:00,311.87,312.46,311.43,312.38,2603.0,311.87,312.46,311.43,312.38,2603.0
2021-11-10 14:50:00,312.29,312.8,312.2,312.26,3381.0,312.29,312.8,312.2,312.26,3381.0
2021-11-10 15:00:00,312.35,313.0,312.09,313.0,3723.0,312.35,313.0,312.09,313.0,3723.0
2021-11-10 15:10:00,313.16,313.86,313.16,313.74,2923.0,313.16,313.86,313.16,313.74,2923.0
2021-11-10 15:20:00,313.72,313.76,313.34,313.52,5338.0,313.72,313.76,313.34,313.52,5338.0
2021-11-10 15:30:00,313.48,313.81,313.21,313.6,10361.0,313.48,313.81,313.21,313.6,10361.0
2021-11-10 15:40:00,313.52,313.74,312.53,312.53,9400.0,313.52,313.74,312.53,312.53,9400.0
2021-11-10 15:50:00,312.98,313.95,312.98,313.77,35140.0,312.98,313.95,312.98,313.77,35140.0
2021-11-11 09:30:00,314.94,315.68,312.39,313.0,4594.0,314.94,315.68,312.39,313.0,4594.0
2021-11-11 09:40:00,313.3,314.8,312.55,314.8,2811.0,313.3,314.8,312.55,314.8,2811.0
2021-11-11 09:50:00,314.78,315.12,314.21,315.12,4138.0,314.78,315.12,314.21,315.12,4138.0
2021-11-11 10:00:00,315.27,315.4,314.8,315.05,2315.0,315.27,315.4,314.8,315.05,2315.0
2021-11-11 10:10:00,315.46,315.59,315.27,315.28,842.0,315.46,315.59,315.27,315.28,842.0
2021-11-11 10:20:00,315.25,315.25,314.08,314.08,1294.0,315.25,315.25,314.08,314.08,1294.0
2021-11-11 10:30:00,314.36,314.36,313.44,313.46,3746.0,314.36,314.36,313.44,313.46,3746.0
2021-11-11 10:40:00,313.63,314.7,313.6,314.7,3551.0,313.63,314.7,313.6,314.7,3551.0
2021-11-11 10:50:00,314.64,314.68,313.84,313.85,2387.0,314.64,314.68,313.84,313.85,2387.0
2021-11-11 11:00:00,314.11,314.11,313.33,313.38,400.0,314.11,314.11,313.33,313.38,400.0
2021-11-11 11:10:00,313.25,313.32,312.84,313.32,1586.0,313.25,313.32,312.84,313.32,1586.0
2021-11-11 11:20:00,313.15,313.16,312.44,312.48,2590.0,313.15,313.16,312.44,312.48,2590.0
2021-11-11 11:30:00,312.52,313.81,312.52,313.81,1118.0,312.52,313.81,312.52,313.81,1118.0
2021-11-11 11:40:00,313.61,313.86,313.57,313.71,4818.0,313.61,313.86,313.57,313.71,4818.0
2021-11-11 11:50:00,313.64,313.64,312.71,312.87,720.0,313.64,313.64,312.71,312.87,720.0
2021-11-11 12:00:00,312.86,312.92,312.42,312.54,2228.0,312.86,312.92,312.42,312.54,2228.0
2021-11-11 12:10:00,312.59,312.67,312.3,312.31,463.0,312.59,312.67,312.3,312.31,463.0
2021-11-11 12:20:00,312.4,312.62,312.4,312.55,461.0,312.4,312.62,312.4,312.55,461.0
2021-11-11 12:30:00,312.61,312.81,312.61,312.71,600.0,312.61,312.81,312.61,312.71,600.0
2021-11-11 12:40:00,312.72,312.98,312.72,312.88,762.0,312.72,312.98,312.72,312.88,762.0
2021-11-11 12:50:00,312.78,313.36,312.77,313.36,602.0,312.78,313.36,312.77,313.36,602.0
2021-11-11 13:00:00,313.22,313.9,313.16,313.9,2030.0,313.22,313.9,313.16,313.9,2030.0
2021-11-11 13:10:00,313.47,313.85,313.47,313.81,1400.0,313.47,313.85,313.47,313.81,1400.0
2021-11-11 13:20:00,313.97,314.05,313.76,313.93,1059.0,313.97,314.05,313.76,313.93,1059.0
2021-11-11 13:30:00,313.97,314.37,313.97,314.34,420.0,313.97,314.37,313.97,314.34,420.0
2021-11-11 13:40:00,314.06,314.23,313.96,314.23,902.0,314.06,314.23,313.96,314.23,902.0
2021-11-11 13:50:00,314.6,314.6,314.24,314.45,2635.0,314.6,314.6,314.24,314.45,2635.0
2021-11-11 14:00:00,314.59,314.92,314.59,314.92,1306.0,314.59,314.92,314.59,314.92,1306.0
2021-11-11 14:10:00,314.74,314.89,314.49,314.69,1651.0,314.74,314.89,314.49,314.69,1651.0
2021-11-11 14:20:00,314.51,314.54,314.17,314.17,1870.0,314.51,314.54,314.17,314.17,1870.0
2021-11-11 14:30:00,314.12,314.38,314.11,314.38,14940.0,314.12,314.38,314.11,314.38,14940.0
2021-11-11 14:40:00,314.09,314.09,313.42,313.42,1102.0,314.09,314.09,313.42,313.42,1102.0
2021-11-11 14:50:00,313.4,313.4,313.04,313.38,1960.0,313.4,313.4,313.04,313.38,1960.0
2021-11-11 15:00:00,313.23,313.23,313.1,313.11,700.0,313.23,313.23,313.1,313.11,700.0
2021-11-11 15:10:00,313.01,313.02,312.72,313.0,1700.0,313.01,313.02,312.72,313.0,1700.0
2021-11-11 15:20:00,312.89,313.13,312.77,313.13,1497.0,312.89,313.13,312.77,313.13,1497.0
2021-11-11 15:30:00,313.07,313.2,312.94,313.03,1863.0,313.07,313.2,312.94,313.03,1863.0
2021-11-11 15:40:00,313.26,313.4,313.13,313.22,2585.0,313.26,313.4,313.13,313.22,2585.0
2021-11-11 15:50:00,313.11,313.3,312.7,313.08,12903.0,313.11,313.3,312.7,313.08,12903.0
2021-11-12 09:30:00,316.46,316.94,314.81,315.24,8805.0,316.46,316.94,314.81,315.24,8805.0
2021-11-12 09:40:00,315.28,315.4,314.75,314.79,1800.0,315.28,315.4,314.75,314.79,1800.0
2021-11-12 09:50:00,314.49,315.3,314.34,314.84,2443.0,314.49,315.3,314.34,314.84,2443.0
2021-11-12 10:00:00,315.25,315.99,314.9,315.96,2004.0,315.25,315.99,314.9,315.96,2004.0
2021-11-12 10:10:00,315.96,316.28,314.97,316.28,2800.0,315.96,316.28,314.97,316.28,2800.0
2021-11-12 10:20:00,315.67,316.13,315.66,316.1,1488.0,315.67,316.13,315.66,316.1,1488.0
2021-11-12 10:30:00,316.15,316.74,316.0,316.36,13015.0,316.15,316.74,316.0,316.36,13015.0
2021-11-12 10:40:00,316.21,316.96,316.2,316.96,2161.0,316.21,316.96,316.2,316.96,2161.0
2021-11-12 10:50:00,316.96,317.59,316.84,317.16,4720.0,316.96,317.59,316.84,317.16,4720.0
2021-11-12 11:00:00,317.61,317.63,317.22,317.4,3253.0,317.61,317.63,317.22,317.4,3253.0
2021-11-12 11:10:00,317.38,317.79,316.79,317.79,3146.0,317.38,317.79,316.79,317.79,3146.0
2021-11-12 11:20:00,317.47,317.75,317.2,317.5,2600.0,317.47,317.75,317.2,317.5,2600.0
2021-11-12 11:30:00,317.5,317.5,316.79,316.79,4525.0,317.5,317.5,316.79,316.79,4525.0
2021-11-12 11:40:00,316.91,317.01,316.45,316.54,3578.0,316.91,317.01,316.45,316.54,3578.0
2021-11-12 11:50:00,316.47,316.66,316.46,316.51,1301.0,316.47,316.66,316.46,316.51,1301.0
2021-11-12 12:00:00,316.58,317.42,316.41,317.22,4917.0,316.58,317.42,316.41,317.22,4917.0
2021-11-12 12:10:00,317.19,317.8,317.17,317.69,3629.0,317.19,317.8,317.17,317.69,3629.0
2021-11-12 12:20:00,317.7,318.22,317.35,318.22,4964.0,317.7,318.22,317.35,318.22,4964.0
2021-11-12 12:30:00,318.43,318.85,317.94,318.84,4405.0,318.43,318.85,317.94,318.84,4405.0
2021-11-12 12:40:00,318.64,318.85,318.64,318.83,1092.0,318.64,318.85,318.64,318.83,1092.0
2021-11-12 12:50:00,318.71,319.1,318.66,319.0,1800.0,318.71,319.1,318.66,319.0,1800.0
2021-11-12 13:00:00,318.92,319.01,318.83,318.88,1100.0,318.92,319.01,318.83,318.88,1100.0
2021-11-12 13:10:00,319.14,319.25,318.99,318.99,1542.0,319.14,319.25,318.99,318.99,1542.0
2021-11-12 13:20:00,319.42,319.55,319.33,319.35,1453.0,319.42,319.55,319.33,319.35,1453.0
2021-11-12 13:30:00,319.12,319.47,319.12,319.43,600.0,319.12,319.47,319.12,319.43,600.0
2021-11-12 13:40:00,319.32,319.38,319.32,319.35,989.0,319.32,319.38,319.32,319.35,989.0
2021-11-12 13:50:00,319.38,319.4,318.79,318.79,7407.0,319.38,319.4,318.79,318.79,7407.0
2021-11-12 14:00:00,318.52,318.57,318.27,318.3,1075.0,318.52,318.57,318.27,318.3,1075.0
2021-11-12 14:10:00,318.19,318.42,318.18,318.42,1013.0,318.19,318.42,318.18,318.42,1013.0
2021-11-12 14:20:00,318.13,318.45,318.13,318.45,1393.0,318.13,318.45,318.13,318.45,1393.0
2021-11-12 14:30:00,318.48,318.51,318.33,318.51,800.0,318.48,318.51,318.33,318.51,800.0
2021-11-12 14:40:00,318.38,318.56,318.25,318.36,3169.0,318.38,318.56,318.25,318.36,3169.0
2021-11-12 14:50:00,318.2,318.35,318.09,318.09,792.0,318.2,318.35,318.09,318.09,792.0
2021-11-12 15:00:00,318.2,318.27,317.95,318.27,2932.0,318.2,318.27,317.95,318.27,2932.0
2021-11-12 15:10:00,318.32,318.33,317.8,317.8,2331.0,318.32,318.33,317.8,317.8,2331.0
2021-11-12 15:20:00,317.85,317.99,317.73,317.81,2132.0,317.85,317.99,317.73,317.81,2132.0
2021-11-12 15:30:00,317.75,317.81,316.94,317.18,10527.0,317.75,317.81,316.94,317.18,10527.0
2021-11-12 15:40:00,317.13,317.27,317.03,317.18,9722.0,317.13,317.27,317.03,317.18,9722.0
2021-11-12 15:50:00,317.2,317.81,317.04,317.39,33887.0,317.2,317.81,317.04,317.39,33887.0
2021-11-15 09:30:00,317.07,318.37,315.56,317.19,8050.0,317.07,318.37,315.56,317.19,8050.0
2021-11-15 09:40:00,317.85,318.83,316.55,317.79,2775.0,317.85,318.83,316.55,317.79,2775.0
2021-11-15 09:50:00,318.73,319.2,318.4,318.4,2010.0,318.73,319.2,318.4,318.4,2010.0
2021-11-15 10:00:00,319.15,319.34,318.09,318.59,3224.0,319.15,319.34,318.09,318.59,3224.0
2021-11-15 10:10:00,317.87,318.53,316.77,316.77,3577.0,317.87,318.53,316.77,316.77,3577.0
2021-11-15 10:20:00,317.05,317.05,315.95,316.5,4760.0,317.05,317.05,315.95,316.5,4760.0
2021-11-15 10:30:00,316.59,316.97,315.71,316.08,3863.0,316.59,316.97,315.71,316.08,3863.0
2021-11-15 10:40:00,315.83,316.38,315.77,316.38,1843.0,315.83,316.38,315.77,316.38,1843.0
2021-11-15 10:50:00,316.41,317.63,316.03,317.63,3452.0,316.41,317.63,316.03,317.63,3452.0
2021-11-15 11:00:00,317.63,317.68,317.42,317.68,700.0,317.63,317.68,317.42,317.68,700.0
2021-11-15 11:10:00,317.39,317.56,317.05,317.56,2328.0,317.39,317.56,317.05,317.56,2328.0
2021-11-15 11:20:00,317.41,317.48,317.25,317.25,495.0,317.41,317.48,317.25,317.25,495.0
2021-11-15 11:30:00,317.25,318.23,317.25,318.16,1302.0,317.25,318.23,317.25,318.16,1302.0
2021-11-15 11:40:00,318.05,318.05,316.89,317.27,1759.0,318.05,318.05,316.89,317.27,1759.0
2021-11-15 11:50:00,317.03,317.51,316.73,317.33,2450.0,317.03,317.51,316.73,317.33,2450.0
2021-11-15 12:00:00,317.5,317.72,317.06,317.15,1778.0,317.5,317.72,317.06,317.15,1778.0
2021-11-15 12:10:00,317.19,317.28,316.83,317.11,3024.0,317.19,317.28,316.83,317.11,3024.0
2021-11-15 12:20:00,317.11,317.21,316.63,316.63,1202.0,317.11,317.21,316.63,316.63,1202.0
2021-11-15 12:30:00,316.59,316.59,316.31,316.5,1211.0,316.59,316.59,316.31,316.5,1211.0
2021-11-15 12:40:00,316.6,317.0,316.36,317.0,400.0,316.6,317.0,316.36,317.0,400.0
2021-11-15 12:50:00,316.85,317.07,316.58,316.85,1400.0,316.85,317.07,316.58,316.85,1400.0
2021-11-15 13:00:00,316.7,316.81,316.66,316.81,763.0,316.7,316.81,316.66,316.81,763.0
2021-11-15 13:10:00,316.59,316.96,316.45,316.96,1601.0,316.59,316.96,316.45,316.96,1601.0
2021-11-15 13:20:00,316.94,316.97,316.7,316.97,900.0,316.94,316.97,316.7,316.97,900.0
2021-11-15 13:30:00,316.96,316.96,316.32,316.32,900.0,316.96,316.96,316.32,316.32,900.0
2021-11-15 13:40:00,316.32,316.46,316.16,316.34,627.0,316.32,316.46,316.16,316.34,627.0
2021-11-15 13:50:00,316.21,316.38,316.01,316.13,3372.0,316.21,316.38,316.01,316.13,3372.0
2021-11-15 14:00:00,316.12,316.14,315.68,315.76,1207.0,316.12,316.14,315.68,315.76,1207.0
2021-11-15 14:10:00,315.63,315.67,315.63,315.67,300.0,315.63,315.67,315.63,315.67,300.0
2021-11-15 14:20:00,315.65,315.9,315.62,315.9,991.0,315.65,315.9,315.62,315.9,991.0
2021-11-15 14:30:00,315.93,316.33,315.82,316.33,1353.0,315.93,316.33,315.82,316.33,1353.0
2021-11-15 14:40:00,316.49,316.59,316.29,316.58,3601.0,316.49,316.59,316.29,316.58,3601.0
2021-11-15 14:50:00,316.08,316.43,316.08,316.28,703.0,316.08,316.43,316.08,316.28,703.0
2021-11-15 15:00:00,316.2,316.2,315.83,316.02,1157.0,316.2,316.2,315.83,316.02,1157.0
2021-11-15 15:10:00,316.18,316.39,316.1,316.31,2265.0,316.18,316.39,316.1,316.31,2265.0
2021-11-15 15:20:00,316.21,316.21,315.52,315.66,2918.0,316.21,316.21,315.52,315.66,2918.0
2021-11-15 15:30:00,315.66,315.66,315.19,315.63,2000.0,315.66,315.66,315.19,315.63,2000.0
2021-11-15 15:40:00,315.48,315.49,315.23,315.41,4059.0,315.48,315.49,315.23,315.41,4059.0
2021-11-15 15:50:00,315.3,315.62,315.09,315.42,15766.0,315.3,315.62,315.09,315.42,15766.0
2021-11-16 09:30:00,314.34,316.49,314.31,316.11,9618.0,314.34,316.49,314.31,316.11,9618.0
2021-11-16 09:40:00,316.01,316.63,314.97,314.97,3698.0,316.01,316.63,314.97,314.97,3698.0
2021-11-16 09:50:00,314.99,315.86,314.39,315.86,5661.0,314.99,315.86,314.39,315.86,5661.0
2021-11-16 10:00:00,315.83,315.93,315.0,315.49,5357.0,315.83,315.93,315.0,315.49,5357.0
2021-11-16 10:10:00,315.04,317.0,315.04,317.0,6932.0,315.04,317.0,315.04,317.0,6932.0
2021-11-16 10:20:00,316.66,316.74,315.68,315.68,1337.0,316.66,316.74,315.68,315.68,1337.0
2021-11-16 10:30:00,315.51,316.74,315.51,316.66,7370.0,315.51,316.74,315.51,316.66,7370.0
2021-11-16 10:40:00,317.08,317.19,316.33,316.48,5374.0,317.08,317.19,316.33,316.48,5374.0
2021-11-16 10:50:00,316.58,316.58,315.69,315.75,4974.0,316.58,316.58,315.69,315.75,4974.0
2021-11-16 11:00:00,315.93,316.64,315.92,316.49,5760.0,315.93,316.64,315.92,316.49,5760.0
2021-11-16 11:10:00,316.61,316.82,316.48,316.48,4181.0,316.61,316.82,316.48,316.48,4181.0
2021-11-16 11:20:00,316.5,317.1,316.21,317.1,5138.0,316.5,317.1,316.21,317.1,5138.0
2021-11-16 11:30:00,317.14,317.34,316.92,316.93,1686.0,317.14,317.34,316.92,316.93,1686.0
2021-11-16 11:40:00,317.11,317.16,316.45,316.45,4783.0,317.11,317.16,316.45,316.45,4783.0
2021-11-16 11:50:00,316.46,316.52,315.98,316.22,7345.0,316.46,316.52,315.98,316.22,7345.0
2021-11-16 12:00:00,316.18,316.65,316.18,316.4,4314.0,316.18,316.65,316.18,316.4,4314.0
2021-11-16 12:10:00,316.51,317.47,316.42,317.25,6702.0,316.51,317.47,316.42,317.25,6702.0
2021-11-16 12:20:00,317.2,317.33,316.78,316.9,3958.0,317.2,317.33,316.78,316.9,3958.0
2021-11-16 12:30:00,316.83,317.05,316.78,316.9,3900.0,316.83,317.05,316.78,316.9,3900.0
2021-11-16 12:40:00,316.7,317.02,316.55,316.93,3347.0,316.7,317.02,316.55,316.93,3347.0
2021-11-16 12:50:00,317.02,317.05,316.72,316.72,2275.0,317.02,317.05,316.72,316.72,2275.0
2021-11-16 13:00:00,316.82,317.01,316.77,316.83,2599.0,316.82,317.01,316.77,316.83,2599.0
2021-11-16 13:10:00,316.96,316.96,316.43,316.43,3184.0,316.96,316.96,316.43,316.43,3184.0
2021-11-16 13:20:00,316.5,316.69,316.37,316.4,5384.0,316.5,316.69,316.37,316.4,5384.0
2021-11-16 13:30:00,316.32,316.64,316.31,316.64,2975.0,316.32,316.64,316.31,316.64,2975.0
2021-11-16 13:40:00,316.64,317.5,316.64,317.41,5850.0,316.64,317.5,316.64,317.41,5850.0
2021-11-16 13:50:00,317.51,317.52,317.25,317.37,2477.0,317.51,317.52,317.25,317.37,2477.0
2021-11-16 14:00:00,317.26,317.87,317.25,317.73,3822.0,317.26,317.87,317.25,317.73,3822.0
2021-11-16 14:10:00,317.79,318.04,317.54,317.68,5050.0,317.79,318.04,317.54,317.68,5050.0
2021-11-16 14:20:00,317.6,317.67,317.35,317.55,1802.0,317.6,317.67,317.35,317.55,1802.0
2021-11-16 14:30:00,317.49,318.4,317.48,318.4,4496.0,317.49,318.4,317.48,318.4,4496.0
2021-11-16 14:40:00,318.37,318.64,318.08,318.64,2495.0,318.37,318.64,318.08,318.64,2495.0
2021-11-16 14:50:00,318.59,319.38,318.58,319.38,14925.0,318.59,319.38,318.58,319.38,14925.0
2021-11-16 15:00:00,319.54,319.9,319.32,319.51,8700.0,319.54,319.9,319.32,319.51,8700.0
2021-11-16 15:10:00,319.58,319.58,318.83,318.87,3092.0,319.58,319.58,318.83,318.87,3092.0
2021-11-16 15:20:00,319.02,319.1,318.7,319.1,3500.0,319.02,319.1,318.7,319.1,3500.0
2021-11-16 15:30:00,319.1,319.97,319.09,319.5,5553.0,319.1,319.97,319.09,319.5,5553.0
2021-11-16 15:40:00,319.36,320.09,319.36,319.73,10653.0,319.36,320.09,319.36,319.73,10653.0
2021-11-16 15:50:00,319.8,320.07,319.54,319.96,36598.0,319.8,320.07,319.54,319.96,36598.0
2021-11-17 09:30:00,321.07,321.07,318.01,318.37,7622.0,321.07,321.07,318.01,318.37,7622.0
2021-11-17 09:40:00,318.53,318.67,317.62,317.94,3014.0,318.53,318.67,317.62,317.94,3014.0
2021-11-17 09:50:00,316.88,317.85,315.83,317.46,2100.0,316.88,317.85,315.83,317.46,2100.0
2021-11-17 10:00:00,317.15,318.21,316.81,316.88,2546.0,317.15,318.21,316.81,316.88,2546.0
2021-11-17 10:10:00,316.95,316.95,315.69,315.69,4200.0,316.95,316.95,315.69,315.69,4200.0
2021-11-17 10:20:00,315.51,317.0,315.51,317.0,3317.0,315.51,317.0,315.51,317.0,3317.0
2021-11-17 10:30:00,316.99,317.64,316.62,317.64,3793.0,316.99,317.64,316.62,317.64,3793.0
2021-11-17 10:40:00,317.77,317.77,317.06,317.12,2442.0,317.77,317.77,317.06,317.12,2442.0
2021-11-17 10:50:00,317.06,317.17,316.57,316.84,2087.0,317.06,317.17,316.57,316.84,2087.0
2021-11-17 11:00:00,316.9,316.9,316.53,316.53,620.0,316.9,316.9,316.53,316.53,620.0
2021-11-17 11:10:00,316.53,316.82,316.37,316.37,2731.0,316.53,316.82,316.37,316.37,2731.0
2021-11-17 11:20:00,316.59,317.0,316.52,317.0,1000.0,316.59,317.0,316.52,317.0,1000.0
2021-11-17 11:30:00,316.99,316.99,316.3,316.3,1336.0,316.99,316.99,316.3,316.3,1336.0
2021-11-17 11:40:00,316.51,316.53,316.35,316.4,1839.0,316.51,316.53,316.35,316.4,1839.0
2021-11-17 11:50:00,316.28,316.54,315.79,316.35,7832.0,316.28,316.54,315.79,316.35,7832.0
2021-11-17 12:00:00,316.65,316.74,315.96,315.96,2528.0,316.65,316.74,315.96,315.96,2528.0
2021-11-17 12:10:00,316.03,316.04,315.25,315.28,4123.0,316.03,316.04,315.25,315.28,4123.0
2021-11-17 12:20:00,315.39,315.42,314.48,314.48,3064.0,315.39,315.42,314.48,314.48,3064.0
2021-11-17 12:30:00,313.88,314.44,313.69,314.44,3212.0,313.88,314.44,313.69,314.44,3212.0
2021-11-17 12:40:00,314.42,314.72,314.4,314.72,1624.0,314.42,314.72,314.4,314.72,1624.0
2021-11-17 12:50:00,314.43,314.55,314.29,314.31,1381.0,314.43,314.55,314.29,314.31,1381.0
2021-11-17 13:00:00,314.27,314.92,314.23,314.61,3805.0,314.27,314.92,314.23,314.61,3805.0
2021-11-17 13:10:00,314.62,315.05,314.54,314.75,5305.0,314.62,315.05,314.54,314.75,5305.0
2021-11-17 13:20:00,314.75,315.34,314.66,315.34,800.0,314.75,315.34,314.66,315.34,800.0
2021-11-17 13:30:00,315.1,315.43,315.1,315.25,1658.0,315.1,315.43,315.1,315.25,1658.0
2021-11-17 13:40:00,315.4,316.73,315.39,316.73,1448.0,315.4,316.73,315.39,316.73,1448.0
2021-11-17 13:50:00,316.44,316.5,316.11,316.43,3100.0,316.44,316.5,316.11,316.43,3100.0
2021-11-17 14:00:00,316.48,316.48,315.89,316.06,1964.0,316.48,316.48,315.89,316.06,1964.0
2021-11-17 14:10:00,315.9,316.11,315.6,315.67,2050.0,315.9,316.11,315.6,315.67,2050.0
2021-11-17 14:20:00,315.57,315.67,315.12,315.5,2395.0,315.57,315.67,315.12,315.5,2395.0
2021-11-17 14:30:00,315.43,315.43,314.7,314.7,1926.0,315.43,315.43,314.7,314.7,1926.0
2021-11-17 14:40:00,314.85,315.78,314.85,315.56,1696.0,314.85,315.78,314.85,315.56,1696.0
2021-11-17 14:50:00,315.51,315.56,314.97,315.41,2727.0,315.51,315.56,314.97,315.41,2727.0
2021-11-17 15:00:00,315.21,315.22,314.66,314.66,1526.0,315.21,315.22,314.66,314.66,1526.0
2021-11-17 15:10:00,314.68,314.9,314.65,314.73,1105.0,314.68,314.9,314.65,314.73,1105.0
2021-11-17 15:20:00,314.65,315.02,314.6,314.75,3971.0,314.65,315.02,314.6,314.75,3971.0
2021-11-17 15:30:00,314.7,315.19,314.57,315.19,2516.0,314.7,315.19,314.57,315.19,2516.0
2021-11-17 15:40:00,315.1,315.8,315.02,315.57,7294.0,315.1,315.8,315.02,315.57,7294.0
2021-11-17 15:50:00,315.47,315.68,314.96,314.99,20646.0,315.47,315.68,314.96,314.99,20646.0
2021-11-18 09:30:00,316.88,316.88,314.32,314.32,7326.0,316.88,316.88,314.32,314.32,7326.0
2021-11-18 09:40:00,314.95,315.75,312.49,313.08,6185.0,314.95,315.75,312.49,313.08,6185.0
2021-11-18 09:50:00,313.95,313.95,309.19,310.34,12419.0,313.95,313.95,309.19,310.34,12419.0
2021-11-18 10:00:00,310.64,311.71,309.78,309.79,7664.0,310.64,311.71,309.78,309.79,7664.0
2021-11-18 10:10:00,309.86,309.86,307.58,308.25,10737.0,309.86,309.86,307.58,308.25,10737.0
2021-11-18 10:20:00,308.01,308.51,307.45,308.31,5466.0,308.01,308.51,307.45,308.31,5466.0
2021-11-18 10:30:00,308.46,309.34,308.46,308.77,6272.0,308.46,309.34,308.46,308.77,6272.0
2021-11-18 10:40:00,308.61,309.36,307.82,309.36,3901.0,308.61,309.36,307.82,309.36,3901.0
2021-11-18 10:50:00,309.39,309.39,308.63,308.88,2853.0,309.39,309.39,308.63,308.88,2853.0
2021-11-18 11:00:00,308.85,309.3,308.03,308.7,5124.0,308.85,309.3,308.03,308.7,5124.0
2021-11-18 11:10:00,308.71,309.29,308.37,308.37,3516.0,308.71,309.29,308.37,308.37,3516.0
2021-11-18 11:20:00,308.31,308.68,308.13,308.23,5354.0,308.31,308.68,308.13,308.23,5354.0
2021-11-18 11:30:00,308.41,308.82,308.16,308.56,6038.0,308.41,308.82,308.16,308.56,6038.0
2021-11-18 11:40:00,308.53,309.66,308.45,309.33,6090.0,308.53,309.66,308.45,309.33,6090.0
2021-11-18 11:50:00,309.29,309.29,308.39,308.6,5409.0,309.29,309.29,308.39,308.6,5409.0
2021-11-18 12:00:00,308.38,309.28,308.38,309.18,5592.0,308.38,309.28,308.38,309.18,5592.0
2021-11-18 12:10:00,309.15,310.0,309.15,309.94,4078.0,309.15,310.0,309.15,309.94,4078.0
2021-11-18 12:20:00,309.93,310.11,309.69,309.69,2078.0,309.93,310.11,309.69,309.69,2078.0
2021-11-18 12:30:00,309.56,309.56,308.87,309.23,2482.0,309.56,309.56,308.87,309.23,2482.0
2021-11-18 12:40:00,309.24,309.37,308.8,309.02,4247.0,309.24,309.37,308.8,309.02,4247.0
2021-11-18 12:50:00,308.82,308.97,307.71,308.07,5768.0,308.82,308.97,307.71,308.07,5768.0
2021-11-18 13:00:00,307.91,308.48,307.87,308.35,2904.0,307.91,308.48,307.87,308.35,2904.0
2021-11-18 13:10:00,308.47,308.8,307.79,308.05,2013.0,308.47,308.8,307.79,308.05,2013.0
2021-11-18 13:20:00,307.67,308.14,307.55,307.74,4996.0,307.67,308.14,307.55,307.74,4996.0
2021-11-18 13:30:00,307.71,308.63,307.71,308.17,6663.0,307.71,308.63,307.71,308.17,6663.0
2021-11-18 13:40:00,308.18,308.48,308.11,308.26,4009.0,308.18,308.48,308.11,308.26,4009.0
2021-11-18 13:50:00,308.26,308.28,307.72,307.75,3000.0,308.26,308.28,307.72,307.75,3000.0
2021-11-18 14:00:00,307.73,308.13,307.55,307.68,2984.0,307.73,308.13,307.55,307.68,2984.0
2021-11-18 14:10:00,307.56,307.61,307.06,307.06,6316.0,307.56,307.61,307.06,307.06,6316.0
2021-11-18 14:20:00,307.01,307.29,306.7,307.1,4605.0,307.01,307.29,306.7,307.1,4605.0
2021-11-18 14:30:00,306.95,307.13,306.69,307.13,4855.0,306.95,307.13,306.69,307.13,4855.0
2021-11-18 14:40:00,307.01,307.47,307.01,307.1,3949.0,307.01,307.47,307.01,307.1,3949.0
2021-11-18 14:50:00,307.04,307.23,306.25,306.89,8422.0,307.04,307.23,306.25,306.89,8422.0
2021-11-18 15:00:00,306.81,307.76,306.8,307.5,5112.0,306.81,307.76,306.8,307.5,5112.0
2021-11-18 15:10:00,307.66,307.81,307.34,307.6,5259.0,307.66,307.81,307.34,307.6,5259.0
2021-11-18 15:20:00,307.75,307.85,307.52,307.62,5647.0,307.75,307.85,307.52,307.62,5647.0
2021-11-18 15:30:00,307.52,308.1,307.5,308.04,8573.0,307.52,308.1,307.5,308.04,8573.0
2021-11-18 15:40:00,307.89,308.86,307.89,308.66,14077.0,307.89,308.86,307.89,308.66,14077.0
2021-11-18 15:50:00,308.65,308.65,307.31,307.53,67266.0,308.65,308.65,307.31,307.53,67266.0
2021-11-19 09:30:00,307.9,308.91,306.97,308.72,12053.0,307.9,308.91,306.97,308.72,12053.0
2021-11-19 09:40:00,308.81,309.64,308.43,308.93,4393.0,308.81,309.64,308.43,308.93,4393.0
2021-11-19 09:50:00,309.07,310.19,308.96,310.01,2553.0,309.07,310.19,308.96,310.01,2553.0
2021-11-19 10:00:00,309.88,310.75,309.75,310.63,7972.0,309.88,310.75,309.75,310.63,7972.0
2021-11-19 10:10:00,310.48,310.48,309.41,309.42,3406.0,310.48,310.48,309.41,309.42,3406.0
2021-11-19 10:20:00,309.41,309.89,309.25,309.31,2684.0,309.41,309.89,309.25,309.31,2684.0
2021-11-19 10:30:00,309.75,309.75,308.83,308.83,6518.0,309.75,309.75,308.83,308.83,6518.0
2021-11-19 10:40:00,308.84,309.47,308.72,309.06,4400.0,308.84,309.47,308.72,309.06,4400.0
2021-11-19 10:50:00,309.18,309.31,308.48,308.61,3596.0,309.18,309.31,308.48,308.61,3596.0
2021-11-19 11:00:00,308.65,308.77,307.99,307.99,2641.0,308.65,308.77,307.99,307.99,2641.0
2021-11-19 11:10:00,308.0,308.18,307.79,307.96,2883.0,308.0,308.18,307.79,307.96,2883.0
2021-11-19 11:20:00,307.81,308.24,307.78,308.22,1725.0,307.81,308.24,307.78,308.22,1725.0
2021-11-19 11:30:00,308.37,308.54,308.23,308.36,4772.0,308.37,308.54,308.23,308.36,4772.0
2021-11-19 11:40:00,308.2,308.27,307.68,307.83,1840.0,308.2,308.27,307.68,307.83,1840.0
2021-11-19 11:50:00,307.9,307.9,307.18,307.26,2300.0,307.9,307.9,307.18,307.26,2300.0
2021-11-19 12:00:00,307.01,307.08,306.7,306.81,2301.0,307.01,307.08,306.7,306.81,2301.0
2021-11-19 12:10:00,306.43,306.57,306.04,306.1,3392.0,306.43,306.57,306.04,306.1,3392.0
2021-11-19 12:20:00,306.23,306.26,305.7,305.81,4041.0,306.23,306.26,305.7,305.81,4041.0
2021-11-19 12:30:00,305.93,306.53,305.93,306.07,3624.0,305.93,306.53,305.93,306.07,3624.0
2021-11-19 12:40:00,305.8,305.8,305.5,305.54,4970.0,305.8,305.8,305.5,305.54,4970.0
2021-11-19 12:50:00,305.42,306.04,305.42,306.04,1093.0,305.42,306.04,305.42,306.04,1093.0
2021-11-19 13:00:00,305.88,306.1,305.76,306.01,1300.0,305.88,306.1,305.76,306.01,1300.0
2021-11-19 13:10:00,306.23,306.23,305.78,305.83,1500.0,306.23,306.23,305.78,305.83,1500.0
2021-11-19 13:20:00,305.8,305.81,305.32,305.42,2701.0,305.8,305.81,305.32,305.42,2701.0
2021-11-19 13:30:00,305.3,305.3,304.49,304.56,3178.0,305.3,305.3,304.49,304.56,3178.0
2021-11-19 13:40:00,304.51,305.21,304.46,305.01,2554.0,304.51,305.21,304.46,305.01,2554.0
2021-11-19 13:50:00,304.94,305.19,304.94,305.07,2076.0,304.94,305.19,304.94,305.07,2076.0
2021-11-19 14:00:00,305.08,305.38,304.82,305.25,7287.0,305.08,305.38,304.82,305.25,7287.0
2021-11-19 14:10:00,305.21,306.49,305.04,306.36,9389.0,305.21,306.49,305.04,306.36,9389.0
2021-11-19 14:20:00,306.4,306.76,305.95,306.75,5256.0,306.4,306.76,305.95,306.75,5256.0
2021-11-19 14:30:00,306.84,307.37,306.68,306.78,2975.0,306.84,307.37,306.68,306.78,2975.0
2021-11-19 14:40:00,306.93,307.48,306.77,306.92,4999.0,306.93,307.48,306.77,306.92,4999.0
2021-11-19 14:50:00,307.02,307.11,306.8,306.97,3300.0,307.02,307.11,306.8,306.97,3300.0
2021-11-19 15:00:00,306.97,307.18,306.91,307.1,2604.0,306.97,307.18,306.91,307.1,2604.0
2021-11-19 15:10:00,307.08,307.14,306.51,306.95,3903.0,307.08,307.14,306.51,306.95,3903.0
2021-11-19 15:20:00,307.01,307.05,306.78,306.84,4076.0,307.01,307.05,306.78,306.84,4076.0
2021-11-19 15:30:00,306.93,306.94,305.83,306.0,8112.0,306.93,306.94,305.83,306.0,8112.0
2021-11-19 15:40:00,306.06,306.19,305.59,305.6,8190.0,306.06,306.19,305.59,305.6,8190.0
2021-11-19 15:50:00,305.67,305.76,304.94,305.22,49113.0,305.67,305.76,304.94,305.22,49113.0
2021-11-22 09:30:00,305.28,305.28,300.29,300.29,9273.0,305.28,305.28,300.29,300.29,9273.0
2021-11-22 09:40:00,300.36,300.67,299.61,300.01,2836.0,300.36,300.67,299.61,300.01,2836.0
2021-11-22 09:50:00,300.67,302.62,300.67,300.82,2979.0,300.67,302.62,300.67,300.82,2979.0
2021-11-22 10:00:00,301.25,301.9,299.52,299.66,37765.0,301.25,301.9,299.52,299.66,37765.0
2021-11-22 10:10:00,299.69,299.94,298.72,298.96,56842.0,299.69,299.94,298.72,298.96,56842.0
2021-11-22 10:20:00,298.96,299.54,297.63,298.51,20259.0,298.96,299.54,297.63,298.51,20259.0
2021-11-22 10:30:00,298.68,298.72,297.84,298.59,11297.0,298.68,298.72,297.84,298.59,11297.0
2021-11-22 10:40:00,298.42,299.23,298.12,298.56,3314.0,298.42,299.23,298.12,298.56,3314.0
2021-11-22 10:50:00,298.69,299.15,298.41,299.15,18613.0,298.69,299.15,298.41,299.15,18613.0
2021-11-22 11:00:00,299.45,299.45,298.22,298.43,7200.0,299.45,299.45,298.22,298.43,7200.0
2021-11-22 11:10:00,298.38,298.39,297.56,297.81,7198.0,298.38,298.39,297.56,297.81,7198.0
2021-11-22 11:20:00,297.95,298.66,297.72,297.75,4981.0,297.95,298.66,297.72,297.75,4981.0
2021-11-22 11:30:00,297.69,297.95,297.35,297.35,7485.0,297.69,297.95,297.35,297.35,7485.0
2021-11-22 11:40:00,297.18,297.21,296.13,296.42,7601.0,297.18,297.21,296.13,296.42,7601.0
2021-11-22 11:50:00,296.25,296.25,294.18,295.73,9584.0,296.25,296.25,294.18,295.73,9584.0
2021-11-22 12:00:00,296.07,296.09,294.68,294.68,3402.0,296.07,296.09,294.68,294.68,3402.0
2021-11-22 12:10:00,295.02,295.62,294.24,294.4,3918.0,295.02,295.62,294.24,294.4,3918.0
2021-11-22 12:20:00,294.19,295.14,294.19,294.94,3225.0,294.19,295.14,294.19,294.94,3225.0
2021-11-22 12:30:00,295.16,295.75,294.23,294.34,15169.0,295.16,295.75,294.23,294.34,15169.0
2021-11-22 12:40:00,294.25,294.72,293.94,294.03,76140.0,294.25,294.72,293.94,294.03,76140.0
2021-11-22 12:50:00,294.11,294.21,293.04,293.44,8257.0,294.11,294.21,293.04,293.44,8257.0
2021-11-22 13:00:00,293.44,293.66,292.71,293.61,10102.0,293.44,293.66,292.71,293.61,10102.0
2021-11-22 13:10:00,294.21,294.36,292.59,293.56,16020.0,294.21,294.36,292.59,293.56,16020.0
2021-11-22 13:20:00,293.73,294.26,293.47,294.11,7614.0,293.73,294.26,293.47,294.11,7614.0
2021-11-22 13:30:00,294.1,294.1,293.76,293.96,8790.0,294.1,294.1,293.76,293.96,8790.0
2021-11-22 13:40:00,293.89,295.19,293.79,295.19,32391.0,293.89,295.19,293.79,295.19,32391.0
2021-11-22 13:50:00,294.9,295.16,294.41,294.51,4104.0,294.9,295.16,294.41,294.51,4104.0
2021-11-22 14:00:00,294.86,294.95,294.39,294.59,3184.0,294.86,294.95,294.39,294.59,3184.0
2021-11-22 14:10:00,294.48,295.22,294.08,294.08,10076.0,294.48,295.22,294.08,294.08,10076.0
2021-11-22 14:20:00,294.19,294.82,294.05,294.29,18920.0,294.19,294.82,294.05,294.29,18920.0
2021-11-22 14:30:00,294.45,295.52,294.31,295.25,39547.0,294.45,295.52,294.31,295.25,39547.0
2021-11-22 14:40:00,295.3,295.3,294.75,294.75,14341.0,295.3,295.3,294.75,294.75,14341.0
2021-11-22 14:50:00,294.86,295.08,294.85,295.01,8892.0,294.86,295.08,294.85,295.01,8892.0
2021-11-22 15:00:00,294.95,295.8,294.83,295.65,37973.0,294.95,295.8,294.83,295.65,37973.0
2021-11-22 15:10:00,295.66,295.66,295.08,295.16,7886.0,295.66,295.66,295.08,295.16,7886.0
2021-11-22 15:20:00,295.28,296.23,294.53,294.54,17681.0,295.28,296.23,294.53,294.54,17681.0
2021-11-22 15:30:00,294.58,294.8,293.77,294.14,18443.0,294.58,294.8,293.77,294.14,18443.0
2021-11-22 15:40:00,294.02,294.2,292.95,293.17,21851.0,294.02,294.2,292.95,293.17,21851.0
2021-11-22 15:50:00,293.25,293.95,291.94,292.05,61895.0,293.25,293.95,291.94,292.05,61895.0
2021-11-23 09:30:00,288.82,289.28,284.69,285.13,95905.0,288.82,289.28,284.69,285.13,95905.0
2021-11-23 09:40:00,284.87,289.62,284.87,289.37,101324.0,284.87,289.62,284.87,289.37,101324.0
2021-11-23 09:50:00,289.35,290.0,288.3,289.57,77001.0,289.35,290.0,288.3,289.57,77001.0
2021-11-23 10:00:00,290.0,290.71,288.78,288.78,14393.0,290.0,290.71,288.78,288.78,14393.0
2021-11-23 10:10:00,288.77,288.81,287.62,288.37,7959.0,288.77,288.81,287.62,288.37,7959.0
2021-11-23 10:20:00,288.41,288.88,286.01,286.06,6593.0,288.41,288.88,286.01,286.06,6593.0
2021-11-23 10:30:00,286.17,286.23,284.94,285.51,8033.0,286.17,286.23,284.94,285.51,8033.0
2021-11-23 10:40:00,285.86,285.92,284.02,284.26,8578.0,285.86,285.92,284.02,284.26,8578.0
2021-11-23 10:50:00,284.27,284.41,282.22,282.22,7579.0,284.27,284.41,282.22,282.22,7579.0
2021-11-23 11:00:00,282.5,283.51,282.0,283.34,7037.0,282.5,283.51,282.0,283.34,7037.0
2021-11-23 11:10:00,283.76,286.39,283.76,286.39,4840.0,283.76,286.39,283.76,286.39,4840.0
2021-11-23 11:20:00,286.37,287.26,285.57,287.04,52502.0,286.37,287.26,285.57,287.04,52502.0
2021-11-23 11:30:00,287.19,288.12,287.08,288.12,12201.0,287.19,288.12,287.08,288.12,12201.0
2021-11-23 11:40:00,288.5,288.95,287.0,288.0,17813.0,288.5,288.95,287.0,288.0,17813.0
2021-11-23 11:50:00,288.2,288.31,287.19,287.74,4498.0,288.2,288.31,287.19,287.74,4498.0
2021-11-23 12:00:00,287.56,287.86,286.65,287.21,4000.0,287.56,287.86,286.65,287.21,4000.0
2021-11-23 12:10:00,287.43,287.55,286.88,286.98,2604.0,287.43,287.55,286.88,286.98,2604.0
2021-11-23 12:20:00,286.99,287.36,286.42,286.63,10429.0,286.99,287.36,286.42,286.63,10429.0
2021-11-23 12:30:00,287.0,287.05,286.45,286.73,4268.0,287.0,287.05,286.45,286.73,4268.0
2021-11-23 12:40:00,286.82,286.84,286.31,286.31,2800.0,286.82,286.84,286.31,286.31,2800.0
2021-11-23 12:50:00,286.27,286.36,285.64,286.12,2509.0,286.27,286.36,285.64,286.12,2509.0
2021-11-23 13:00:00,285.73,285.85,284.75,284.75,4877.0,285.73,285.85,284.75,284.75,4877.0
2021-11-23 13:10:00,284.78,285.34,284.77,284.83,2848.0,284.78,285.34,284.77,284.83,2848.0
2021-11-23 13:20:00,284.95,285.12,283.86,283.86,4963.0,284.95,285.12,283.86,283.86,4963.0
2021-11-23 13:30:00,284.12,284.19,283.55,283.96,4731.0,284.12,284.19,283.55,283.96,4731.0
2021-11-23 13:40:00,283.81,285.19,283.8,284.94,3966.0,283.81,285.19,283.8,284.94,3966.0
2021-11-23 13:50:00,285.29,285.8,285.28,285.51,2142.0,285.29,285.8,285.28,285.51,2142.0
2021-11-23 14:00:00,285.75,286.39,284.73,284.73,3832.0,285.75,286.39,284.73,284.73,3832.0
2021-11-23 14:10:00,284.54,284.99,284.29,284.43,3221.0,284.54,284.99,284.29,284.43,3221.0
2021-11-23 14:20:00,284.62,285.15,284.37,284.88,4371.0,284.62,285.15,284.37,284.88,4371.0
2021-11-23 14:30:00,284.96,285.17,284.28,285.08,2250.0,284.96,285.17,284.28,285.08,2250.0
2021-11-23 14:40:00,285.46,286.13,284.94,286.0,6435.0,285.46,286.13,284.94,286.0,6435.0
2021-11-23 14:50:00,286.46,286.56,285.59,286.31,5261.0,286.46,286.56,285.59,286.31,5261.0
2021-11-23 15:00:00,286.26,286.96,286.01,286.96,3543.0,286.26,286.96,286.01,286.96,3543.0
2021-11-23 15:10:00,286.98,287.59,286.68,286.8,8964.0,286.98,287.59,286.68,286.8,8964.0
2021-11-23 15:20:00,286.79,287.4,286.49,287.07,17282.0,286.79,287.4,286.49,287.07,17282.0
2021-11-23 15:30:00,287.11,289.16,287.1,289.0,12131.0,287.11,289.16,287.1,289.0,12131.0
2021-11-23 15:40:00,288.98,288.98,287.91,288.01,50657.0,288.98,288.98,287.91,288.01,50657.0
2021-11-23 15:50:00,288.08,288.87,287.98,288.42,79643.0,288.08,288.87,287.98,288.42,79643.0
2021-11-24 09:30:00,287.28,287.55,284.37,284.88,32905.0,287.28,287.55,284.37,284.88,32905.0
2021-11-24 09:40:00,284.13,284.73,282.31,283.24,8856.0,284.13,284.73,282.31,283.24,8856.0
2021-11-24 09:50:00,283.31,284.6,283.05,284.6,5142.0,283.31,284.6,283.05,284.6,5142.0
2021-11-24 10:00:00,285.1,287.13,284.37,285.0,21252.0,285.1,287.13,284.37,285.0,21252.0
2021-11-24 10:10:00,285.14,285.41,284.02,284.32,10770.0,285.14,285.41,284.02,284.32,10770.0
2021-11-24 10:20:00,284.11,287.48,284.05,286.78,96701.0,284.11,287.48,284.05,286.78,96701.0
2021-11-24 10:30:00,287.09,288.53,287.09,288.51,76170.0,287.09,288.53,287.09,288.51,76170.0
2021-11-24 10:40:00,288.62,289.22,287.08,287.62,14529.0,288.62,289.22,287.08,287.62,14529.0
2021-11-24 10:50:00,287.87,291.93,287.75,289.92,107374.0,287.87,291.93,287.75,289.92,107374.0
2021-11-24 11:00:00,289.31,290.34,288.76,289.86,25949.0,289.31,290.34,288.76,289.86,25949.0
2021-11-24 11:10:00,289.86,292.33,289.86,290.43,58300.0,289.86,292.33,289.86,290.43,58300.0
2021-11-24 11:20:00,290.4,291.08,289.9,290.59,29860.0,290.4,291.08,289.9,290.59,29860.0
2021-11-24 11:30:00,291.32,292.3,291.3,291.34,9387.0,291.32,292.3,291.3,291.34,9387.0
2021-11-24 11:40:00,291.73,292.73,291.5,292.5,3574.0,291.73,292.73,291.5,292.5,3574.0
2021-11-24 11:50:00,292.62,292.66,290.89,291.3,15952.0,292.62,292.66,290.89,291.3,15952.0
2021-11-24 12:00:00,291.08,291.7,290.49,290.63,27935.0,291.08,291.7,290.49,290.63,27935.0
2021-11-24 12:10:00,290.71,290.71,289.65,289.98,8272.0,290.71,290.71,289.65,289.98,8272.0
2021-11-24 12:20:00,289.86,290.02,289.3,289.31,1887.0,289.86,290.02,289.3,289.31,1887.0
2021-11-24 12:30:00,289.43,290.24,289.28,290.04,3132.0,289.43,290.24,289.28,290.04,3132.0
2021-11-24 12:40:00,290.07,290.38,289.78,290.31,9898.0,290.07,290.38,289.78,290.31,9898.0
2021-11-24 12:50:00,290.53,292.35,290.51,291.94,42662.0,290.53,292.35,290.51,291.94,42662.0
2021-11-24 13:00:00,291.92,291.92,291.23,291.6,8760.0,291.92,291.92,291.23,291.6,8760.0
2021-11-24 13:10:00,291.51,291.79,291.28,291.46,3092.0,291.51,291.79,291.28,291.46,3092.0
2021-11-24 13:20:00,291.28,291.44,291.03,291.03,8948.0,291.28,291.44,291.03,291.03,8948.0
2021-11-24 13:30:00,291.12,291.15,289.63,290.23,7423.0,291.12,291.15,289.63,290.23,7423.0
2021-11-24 13:40:00,290.22,290.55,290.16,290.42,3015.0,290.22,290.55,290.16,290.42,3015.0
2021-11-24 13:50:00,290.38,290.44,290.15,290.42,2760.0,290.38,290.44,290.15,290.42,2760.0
2021-11-24 14:00:00,290.46,291.16,290.0,290.0,4300.0,290.46,291.16,290.0,290.0,4300.0
2021-11-24 14:10:00,289.9,290.23,289.54,290.06,32430.0,289.9,290.23,289.54,290.06,32430.0
2021-11-24 14:20:00,290.09,290.98,290.0,290.19,5519.0,290.09,290.98,290.0,290.19,5519.0
2021-11-24 14:30:00,290.16,290.56,290.12,290.21,2791.0,290.16,290.56,290.12,290.21,2791.0
2021-11-24 14:40:00,289.94,290.74,289.94,290.43,2597.0,289.94,290.74,289.94,290.43,2597.0
2021-11-24 14:50:00,290.57,290.83,290.36,290.83,2849.0,290.57,290.83,290.36,290.83,2849.0
2021-11-24 15:00:00,290.54,290.87,290.25,290.74,3756.0,290.54,290.87,290.25,290.74,3756.0
2021-11-24 15:10:00,290.85,291.21,290.68,291.0,5603.0,290.85,291.21,290.68,291.0,5603.0
2021-11-24 15:20:00,291.06,291.22,290.94,291.18,9744.0,291.06,291.22,290.94,291.18,9744.0
2021-11-24 15:30:00,291.21,291.3,290.73,291.29,7704.0,291.21,291.3,290.73,291.29,7704.0
2021-11-24 15:40:00,291.21,291.21,290.68,290.93,9441.0,291.21,291.21,290.68,290.93,9441.0
2021-11-24 15:50:00,291.11,291.31,290.73,291.31,48747.0,291.11,291.31,290.73,291.31,48747.0
2021-11-26 09:30:00,292.92,296.9,291.44,295.13,18878.0,292.92,296.9,291.44,295.13,18878.0
2021-11-26 09:40:00,296.56,296.84,294.87,296.28,4900.0,296.56,296.84,294.87,296.28,4900.0
2021-11-26 09:50:00,296.8,297.93,295.61,296.33,8089.0,296.8,297.93,295.61,296.33,8089.0
2021-11-26 10:00:00,296.0,296.0,293.2,293.74,6159.0,296.0,296.0,293.2,293.74,6159.0
2021-11-26 10:10:00,292.67,292.97,291.81,292.33,4400.0,292.67,292.97,291.81,292.33,4400.0
2021-11-26 10:20:00,293.04,294.72,292.44,292.9,19422.0,293.04,294.72,292.44,292.9,19422.0
2021-11-26 10:30:00,292.9,292.97,291.34,291.42,8703.0,292.9,292.97,291.34,291.42,8703.0
2021-11-26 10:40:00,291.08,293.15,290.61,292.9,5411.0,291.08,293.15,290.61,292.9,5411.0
2021-11-26 10:50:00,292.85,292.85,291.35,292.12,4378.0,292.85,292.85,291.35,292.12,4378.0
2021-11-26 11:00:00,291.94,292.68,291.56,292.47,3589.0,291.94,292.68,291.56,292.47,3589.0
2021-11-26 11:10:00,292.03,292.03,290.67,291.16,1762.0,292.03,292.03,290.67,291.16,1762.0
2021-11-26 11:20:00,291.31,292.05,291.05,291.63,3333.0,291.31,292.05,291.05,291.63,3333.0
2021-11-26 11:30:00,291.38,292.87,291.36,292.87,3166.0,291.38,292.87,291.36,292.87,3166.0
2021-11-26 11:40:00,293.13,293.13,291.05,291.24,2800.0,293.13,293.13,291.05,291.24,2800.0
2021-11-26 11:50:00,291.51,291.98,290.92,291.98,2401.0,291.51,291.98,290.92,291.98,2401.0
2021-11-26 12:00:00,292.02,292.68,291.14,291.69,1901.0,292.02,292.68,291.14,291.69,1901.0
2021-11-26 12:10:00,291.77,292.95,291.27,291.94,71058.0,291.77,292.95,291.27,291.94,71058.0
2021-11-26 12:20:00,292.32,292.9,291.99,292.85,4613.0,292.32,292.9,291.99,292.85,4613.0
2021-11-26 12:30:00,292.71,292.91,292.24,292.38,23867.0,292.71,292.91,292.24,292.38,23867.0
2021-11-26 12:40:00,292.37,292.62,290.67,290.68,8129.0,292.37,292.62,290.67,290.68,8129.0
2021-11-26 12:50:00,290.52,290.63,288.4,290.06,26354.0,290.52,290.63,288.4,290.06,26354.0
2021-11-29 09:30:00,291.76,293.47,289.71,292.3,39705.0,291.76,293.47,289.71,292.3,39705.0
2021-11-29 09:40:00,292.24,294.02,291.58,292.9,11217.0,292.24,294.02,291.58,292.9,11217.0
2021-11-29 09:50:00,292.89,295.98,292.89,295.04,8547.0,292.89,295.98,292.89,295.04,8547.0
2021-11-29 10:00:00,294.82,295.43,292.92,293.0,8801.0,294.82,295.43,292.92,293.0,8801.0
2021-11-29 10:10:00,292.94,293.27,291.69,292.1,65329.0,292.94,293.27,291.69,292.1,65329.0
2021-11-29 10:20:00,292.01,292.94,291.83,292.13,6188.0,292.01,292.94,291.83,292.13,6188.0
2021-11-29 10:30:00,292.05,292.3,291.19,291.37,14984.0,292.05,292.3,291.19,291.37,14984.0
2021-11-29 10:40:00,291.21,292.87,291.02,292.72,3801.0,291.21,292.87,291.02,292.72,3801.0
2021-11-29 10:50:00,292.56,293.08,292.27,292.75,4605.0,292.56,293.08,292.27,292.75,4605.0
2021-11-29 11:00:00,292.63,293.19,292.48,293.03,2762.0,292.63,293.19,292.48,293.03,2762.0
2021-11-29 11:10:00,293.56,293.92,293.21,293.92,5798.0,293.56,293.92,293.21,293.92,5798.0
2021-11-29 11:20:00,294.04,295.1,294.04,294.28,4800.0,294.04,295.1,294.04,294.28,4800.0
2021-11-29 11:30:00,294.09,295.08,293.86,294.99,89526.0,294.09,295.08,293.86,294.99,89526.0
2021-11-29 11:40:00,294.99,295.73,294.06,294.06,45274.0,294.99,295.73,294.06,294.06,45274.0
2021-11-29 11:50:00,294.15,295.67,293.9,295.4,23670.0,294.15,295.67,293.9,295.4,23670.0
2021-11-29 12:00:00,295.51,296.0,295.07,295.07,5641.0,295.51,296.0,295.07,295.07,5641.0
2021-11-29 12:10:00,295.27,295.48,294.86,295.02,8581.0,295.27,295.48,294.86,295.02,8581.0
2021-11-29 12:20:00,295.09,295.49,294.95,295.07,24373.0,295.09,295.49,294.95,295.07,24373.0
2021-11-29 12:30:00,295.29,295.29,294.86,294.86,6191.0,295.29,295.29,294.86,294.86,6191.0
2021-11-29 12:40:00,294.8,294.94,294.27,294.28,3265.0,294.8,294.94,294.27,294.28,3265.0
2021-11-29 12:50:00,294.28,294.28,293.01,293.77,6683.0,294.28,294.28,293.01,293.77,6683.0
2021-11-29 13:00:00,293.85,294.6,293.77,293.88,7079.0,293.85,294.6,293.77,293.88,7079.0
2021-11-29 13:10:00,293.79,294.17,293.36,294.06,15472.0,293.79,294.17,293.36,294.06,15472.0
2021-11-29 13:20:00,294.16,294.16,293.13,293.23,10285.0,294.16,294.16,293.13,293.23,10285.0
2021-11-29 13:30:00,292.98,293.38,292.64,292.64,8014.0,292.98,293.38,292.64,292.64,8014.0
2021-11-29 13:40:00,292.73,293.34,292.7,293.34,1700.0,292.73,293.34,292.7,293.34,1700.0
2021-11-29 13:50:00,293.96,294.09,293.67,294.09,9393.0,293.96,294.09,293.67,294.09,9393.0
2021-11-29 14:00:00,294.05,294.36,293.87,294.04,20760.0,294.05,294.36,293.87,294.04,20760.0
2021-11-29 14:10:00,294.06,294.45,293.86,293.9,26793.0,294.06,294.45,293.86,293.9,26793.0
2021-11-29 14:20:00,294.02,294.15,293.74,294.1,15826.0,294.02,294.15,293.74,294.1,15826.0
2021-11-29 14:30:00,294.15,294.2,293.48,293.88,15356.0,294.15,294.2,293.48,293.88,15356.0
2021-11-29 14:40:00,293.94,294.12,293.86,294.01,21046.0,293.94,294.12,293.86,294.01,21046.0
2021-11-29 14:50:00,294.04,294.19,293.78,293.93,27496.0,294.04,294.19,293.78,293.93,27496.0
2021-11-29 15:00:00,293.93,294.27,293.44,293.95,11144.0,293.93,294.27,293.44,293.95,11144.0
2021-11-29 15:10:00,293.91,294.46,293.87,294.03,45609.0,293.91,294.46,293.87,294.03,45609.0
2021-11-29 15:20:00,293.89,294.08,293.73,293.88,22718.0,293.89,294.08,293.73,293.88,22718.0
2021-11-29 15:30:00,293.96,294.07,293.54,293.61,27842.0,293.96,294.07,293.54,293.61,27842.0
2021-11-29 15:40:00,293.54,294.15,293.52,293.92,23909.0,293.54,294.15,293.52,293.92,23909.0
2021-11-29 15:50:00,293.89,294.1,293.49,294.09,46199.0,293.89,294.1,293.49,294.09,46199.0
2021-11-30 09:30:00,295.28,296.66,293.19,293.19,18243.0,295.28,296.66,293.19,293.19,18243.0
2021-11-30 09:40:00,294.27,295.72,291.9,292.19,35647.0,294.27,295.72,291.9,292.19,35647.0
2021-11-30 09:50:00,292.26,295.27,292.12,294.49,53522.0,292.26,295.27,292.12,294.49,53522.0
2021-11-30 10:00:00,294.76,296.06,294.32,296.06,7301.0,294.76,296.06,294.32,296.06,7301.0
2021-11-30 10:10:00,295.54,296.25,294.86,295.11,7849.0,295.54,296.25,294.86,295.11,7849.0
2021-11-30 10:20:00,295.11,295.11,293.35,294.61,29577.0,295.11,295.11,293.35,294.61,29577.0
2021-11-30 10:30:00,294.69,294.95,292.02,292.59,15037.0,294.69,294.95,292.02,292.59,15037.0
2021-11-30 10:40:00,292.76,293.81,290.24,290.24,21685.0,292.76,293.81,290.24,290.24,21685.0
2021-11-30 10:50:00,290.09,290.43,286.89,286.89,44312.0,290.09,290.43,286.89,286.89,44312.0
2021-11-30 11:00:00,287.09,287.82,286.37,287.05,18565.0,287.09,287.82,286.37,287.05,18565.0
2021-11-30 11:10:00,286.86,289.38,286.23,287.51,46993.0,286.86,289.38,286.23,287.51,46993.0
2021-11-30 11:20:00,286.98,287.56,286.38,286.93,11691.0,286.98,287.56,286.38,286.93,11691.0
2021-11-30 11:30:00,286.9,287.4,286.03,286.21,15481.0,286.9,287.4,286.03,286.21,15481.0
2021-11-30 11:40:00,286.16,286.28,285.05,286.23,13908.0,286.16,286.28,285.05,286.23,13908.0
2021-11-30 11:50:00,286.21,286.23,285.0,285.79,16577.0,286.21,286.23,285.0,285.79,16577.0
2021-11-30 12:00:00,285.77,285.92,284.04,284.26,9176.0,285.77,285.92,284.04,284.26,9176.0
2021-11-30 12:10:00,284.1,284.82,283.17,283.21,20370.0,284.1,284.82,283.17,283.21,20370.0
2021-11-30 12:20:00,283.37,284.42,283.16,283.83,35816.0,283.37,284.42,283.16,283.83,35816.0
2021-11-30 12:30:00,283.91,284.02,282.55,282.88,26636.0,283.91,284.02,282.55,282.88,26636.0
2021-11-30 12:40:00,283.08,283.08,281.01,281.01,26822.0,283.08,283.08,281.01,281.01,26822.0
2021-11-30 12:50:00,280.84,281.91,280.64,281.04,28303.0,280.84,281.91,280.64,281.04,28303.0
2021-11-30 13:00:00,281.2,281.68,280.85,281.07,44610.0,281.2,281.68,280.85,281.07,44610.0
2021-11-30 13:10:00,281.04,282.25,280.67,280.75,36004.0,281.04,282.25,280.67,280.75,36004.0
2021-11-30 13:20:00,280.65,280.65,280.04,280.34,31315.0,280.65,280.65,280.04,280.34,31315.0
2021-11-30 13:30:00,280.25,282.45,280.1,282.45,64234.0,280.25,282.45,280.1,282.45,64234.0
2021-11-30 13:40:00,282.33,283.36,281.73,282.72,26268.0,282.33,283.36,281.73,282.72,26268.0
2021-11-30 13:50:00,282.83,285.29,282.74,285.28,17260.0,282.83,285.29,282.74,285.28,17260.0
2021-11-30 14:00:00,285.25,285.62,284.63,285.26,10427.0,285.25,285.62,284.63,285.26,10427.0
2021-11-30 14:10:00,285.24,285.39,284.26,284.5,16473.0,285.24,285.39,284.26,284.5,16473.0
2021-11-30 14:20:00,284.6,284.6,283.76,283.94,2955.0,284.6,284.6,283.76,283.94,2955.0
2021-11-30 14:30:00,283.74,284.62,283.62,283.81,5647.0,283.74,284.62,283.62,283.81,5647.0
2021-11-30 14:40:00,283.97,284.05,283.19,283.31,5746.0,283.97,284.05,283.19,283.31,5746.0
2021-11-30 14:50:00,283.31,283.46,282.56,282.72,7565.0,283.31,283.46,282.56,282.72,7565.0
2021-11-30 15:00:00,282.69,283.28,282.69,282.9,5789.0,282.69,283.28,282.69,282.9,5789.0
2021-11-30 15:10:00,283.02,283.82,282.57,283.39,24942.0,283.02,283.82,282.57,283.39,24942.0
2021-11-30 15:20:00,283.26,284.15,282.96,283.18,9113.0,283.26,284.15,282.96,283.18,9113.0
2021-11-30 15:30:00,283.18,283.85,282.67,282.67,14808.0,283.18,283.85,282.67,282.67,14808.0
2021-11-30 15:40:00,282.66,283.03,282.5,282.67,29177.0,282.66,283.03,282.5,282.67,29177.0
2021-11-30 15:50:00,282.72,282.95,282.05,282.95,68202.0,282.72,282.95,282.05,282.95,68202.0
2021-12-01 09:30:00,286.43,287.5,283.75,287.5,17992.0,286.43,287.5,283.75,287.5,17992.0
2021-12-01 09:40:00,286.5,286.51,282.85,283.04,11242.0,286.5,286.51,282.85,283.04,11242.0
2021-12-01 09:50:00,282.77,283.46,280.9,281.61,18802.0,282.77,283.46,280.9,281.61,18802.0
2021-12-01 10:00:00,281.09,283.53,280.27,282.85,28926.0,281.09,283.53,280.27,282.85,28926.0
2021-12-01 10:10:00,282.77,282.8,281.03,282.05,37959.0,282.77,282.8,281.03,282.05,37959.0
2021-12-01 10:20:00,281.97,282.99,281.26,282.12,6740.0,281.97,282.99,281.26,282.12,6740.0
2021-12-01 10:30:00,281.81,282.17,280.99,280.99,9523.0,281.81,282.17,280.99,280.99,9523.0
2021-12-01 10:40:00,280.66,281.53,280.6,281.35,6202.0,280.66,281.53,280.6,281.35,6202.0
2021-12-01 10:50:00,281.36,282.14,281.25,282.1,16600.0,281.36,282.14,281.25,282.1,16600.0
2021-12-01 11:00:00,282.11,284.44,282.1,284.39,49124.0,282.11,284.44,282.1,284.39,49124.0
2021-12-01 11:10:00,284.62,285.4,283.82,284.05,20218.0,284.62,285.4,283.82,284.05,20218.0
2021-12-01 11:20:00,283.95,284.06,283.38,283.98,13464.0,283.95,284.06,283.38,283.98,13464.0
2021-12-01 11:30:00,283.94,283.94,282.92,282.98,6980.0,283.94,283.94,282.92,282.98,6980.0
2021-12-01 11:40:00,283.33,283.48,282.7,283.02,4865.0,283.33,283.48,282.7,283.02,4865.0
2021-12-01 11:50:00,283.22,283.22,281.52,281.52,9128.0,283.22,283.22,281.52,281.52,9128.0
2021-12-01 12:00:00,281.64,281.64,280.81,280.94,6378.0,281.64,281.64,280.81,280.94,6378.0
2021-12-01 12:10:00,280.64,280.96,280.09,280.09,21305.0,280.64,280.96,280.09,280.09,21305.0
2021-12-01 12:20:00,280.18,281.0,279.32,279.4,35883.0,280.18,281.0,279.32,279.4,35883.0
2021-12-01 12:30:00,279.47,280.21,279.43,279.78,16927.0,279.47,280.21,279.43,279.78,16927.0
2021-12-01 12:40:00,279.87,280.88,279.56,279.68,21926.0,279.87,280.88,279.56,279.68,21926.0
2021-12-01 12:50:00,279.6,279.63,277.44,277.61,14663.0,279.6,279.63,277.44,277.61,14663.0
2021-12-01 13:00:00,277.46,278.58,276.72,277.15,22023.0,277.46,278.58,276.72,277.15,22023.0
2021-12-01 13:10:00,277.32,277.4,276.55,276.75,15356.0,277.32,277.4,276.55,276.75,15356.0
2021-12-01 13:20:00,276.9,277.78,276.9,277.78,19971.0,276.9,277.78,276.9,277.78,19971.0
2021-12-01 13:30:00,277.83,277.88,276.86,277.26,34779.0,277.83,277.88,276.86,277.26,34779.0
2021-12-01 13:40:00,277.21,277.66,276.3,276.62,16084.0,277.21,277.66,276.3,276.62,16084.0
2021-12-01 13:50:00,276.74,277.42,276.58,277.22,23145.0,276.74,277.42,276.58,277.22,23145.0
2021-12-01 14:00:00,276.84,277.84,276.14,276.34,34353.0,276.84,277.84,276.14,276.34,34353.0
2021-12-01 14:10:00,276.18,276.2,275.7,275.7,24576.0,276.18,276.2,275.7,275.7,24576.0
2021-12-01 14:20:00,275.72,276.74,275.72,276.09,19037.0,275.72,276.74,275.72,276.09,19037.0
2021-12-01 14:30:00,275.9,276.38,275.32,276.38,10815.0,275.9,276.38,275.32,276.38,10815.0
2021-12-01 14:40:00,276.12,276.43,275.33,275.98,16641.0,276.12,276.43,275.33,275.98,16641.0
2021-12-01 14:50:00,276.28,276.32,274.89,275.0,11445.0,276.28,276.32,274.89,275.0,11445.0
2021-12-01 15:00:00,275.22,275.77,274.22,274.56,22541.0,275.22,275.77,274.22,274.56,22541.0
2021-12-01 15:10:00,274.44,274.81,273.37,273.53,11106.0,274.44,274.81,273.37,273.53,11106.0
2021-12-01 15:20:00,273.34,273.34,272.52,272.63,60807.0,273.34,273.34,272.52,272.63,60807.0
2021-12-01 15:30:00,272.46,274.67,272.11,274.48,28257.0,272.46,274.67,272.11,274.48,28257.0
2021-12-01 15:40:00,274.44,275.19,273.0,273.0,39458.0,274.44,275.19,273.0,273.0,39458.0
2021-12-01 15:50:00,272.87,273.27,271.28,272.13,102588.0,272.87,273.27,271.28,272.13,102588.0
2021-12-02 09:30:00,245.62,256.01,243.7,254.24,145563.0,245.62,256.01,243.7,254.24,145563.0
2021-12-02 09:40:00,254.24,254.94,251.0,251.54,130209.0,254.24,254.94,251.0,251.54,130209.0
2021-12-02 09:50:00,251.6,253.67,250.98,253.16,81752.0,251.6,253.67,250.98,253.16,81752.0
2021-12-02 10:00:00,253.33,254.22,250.15,250.8,58762.0,253.33,254.22,250.15,250.8,58762.0
2021-12-02 10:10:00,251.11,251.26,248.96,249.23,70706.0,251.11,251.26,248.96,249.23,70706.0
2021-12-02 10:20:00,249.01,251.74,249.01,250.21,68704.0,249.01,251.74,249.01,250.21,68704.0
2021-12-02 10:30:00,250.34,250.72,248.65,249.16,65013.0,250.34,250.72,248.65,249.16,65013.0
2021-12-02 10:40:00,249.22,251.49,247.63,251.49,71533.0,249.22,251.49,247.63,251.49,71533.0
2021-12-02 10:50:00,251.87,254.27,250.56,252.68,79730.0,251.87,254.27,250.56,252.68,79730.0
2021-12-02 11:00:00,252.68,254.24,252.13,254.03,50429.0,252.68,254.24,252.13,254.03,50429.0
2021-12-02 11:10:00,254.04,255.77,253.35,255.54,76240.0,254.04,255.77,253.35,255.54,76240.0
2021-12-02 11:20:00,255.54,255.78,253.08,254.27,64239.0,255.54,255.78,253.08,254.27,64239.0
2021-12-02 11:30:00,254.48,255.33,253.28,254.92,32343.0,254.48,255.33,253.28,254.92,32343.0
2021-12-02 11:40:00,254.96,255.17,252.58,254.38,30859.0,254.96,255.17,252.58,254.38,30859.0
2021-12-02 11:50:00,254.39,254.63,253.0,253.54,39008.0,254.39,254.63,253.0,253.54,39008.0
2021-12-02 12:00:00,253.54,254.76,252.73,254.69,17040.0,253.54,254.76,252.73,254.69,17040.0
2021-12-02 12:10:00,254.7,255.12,254.08,254.91,27839.0,254.7,255.12,254.08,254.91,27839.0
2021-12-02 12:20:00,254.9,255.1,253.97,254.91,37490.0,254.9,255.1,253.97,254.91,37490.0
2021-12-02 12:30:00,254.92,254.94,254.41,254.51,18997.0,254.92,254.94,254.41,254.51,18997.0
2021-12-02 12:40:00,254.45,255.15,254.26,254.47,22157.0,254.45,255.15,254.26,254.47,22157.0
2021-12-02 12:50:00,254.34,255.37,254.1,254.86,41847.0,254.34,255.37,254.1,254.86,41847.0
2021-12-02 13:00:00,254.8,255.96,254.39,255.77,45789.0,254.8,255.96,254.39,255.77,45789.0
2021-12-02 13:10:00,255.61,256.14,254.74,255.14,39649.0,255.61,256.14,254.74,255.14,39649.0
2021-12-02 13:20:00,255.21,255.33,254.2,255.33,43278.0,255.21,255.33,254.2,255.33,43278.0
2021-12-02 13:30:00,255.4,255.72,254.77,255.5,26979.0,255.4,255.72,254.77,255.5,26979.0
2021-12-02 13:40:00,255.39,255.57,254.81,255.52,41242.0,255.39,255.57,254.81,255.52,41242.0
2021-12-02 13:50:00,255.69,256.53,255.37,256.0,43726.0,255.69,256.53,255.37,256.0,43726.0
2021-12-02 14:00:00,255.96,256.29,255.65,255.82,22614.0,255.96,256.29,255.65,255.82,22614.0
2021-12-02 14:10:00,255.75,255.85,254.89,255.06,28099.0,255.75,255.85,254.89,255.06,28099.0
2021-12-02 14:20:00,254.97,255.31,253.88,254.17,24469.0,254.97,255.31,253.88,254.17,24469.0
2021-12-02 14:30:00,254.17,254.37,253.54,254.26,27364.0,254.17,254.37,253.54,254.26,27364.0
2021-12-02 14:40:00,254.26,254.97,254.25,254.78,24193.0,254.26,254.97,254.25,254.78,24193.0
2021-12-02 14:50:00,254.8,256.33,254.68,255.6,28937.0,254.8,256.33,254.68,255.6,28937.0
2021-12-02 15:00:00,255.66,256.53,255.24,256.29,32047.0,255.66,256.53,255.24,256.29,32047.0
2021-12-02 15:10:00,256.29,259.41,256.1,259.4,46227.0,256.29,259.41,256.1,259.4,46227.0
2021-12-02 15:20:00,259.39,260.38,258.41,259.1,62055.0,259.39,260.38,258.41,259.1,62055.0
2021-12-02 15:30:00,259.49,261.57,259.48,261.0,63240.0,259.49,261.57,259.48,261.0,63240.0
2021-12-02 15:40:00,260.92,263.19,260.77,263.16,100499.0,260.92,263.19,260.77,263.16,100499.0
2021-12-02 15:50:00,262.78,262.98,260.94,262.45,254022.0,262.78,262.98,260.94,262.45,254022.0
2021-12-03 09:30:00,261.96,264.0,260.5,260.5,60299.0,261.96,264.0,260.5,260.5,60299.0
2021-12-03 09:40:00,260.5,261.37,258.93,259.0,47808.0,260.5,261.37,258.93,259.0,47808.0
2021-12-03 09:50:00,259.2,259.37,256.81,256.82,46002.0,259.2,259.37,256.81,256.82,46002.0
2021-12-03 10:00:00,257.0,257.64,253.33,253.79,50152.0,257.0,257.64,253.33,253.79,50152.0
2021-12-03 10:10:00,253.84,253.85,252.05,252.8,23863.0,253.84,253.85,252.05,252.8,23863.0
2021-12-03 10:20:00,252.5,254.69,252.4,253.84,20524.0,252.5,254.69,252.4,253.84,20524.0
2021-12-03 10:30:00,253.78,253.98,252.21,252.33,28059.0,253.78,253.98,252.21,252.33,28059.0
2021-12-03 10:40:00,252.36,253.39,251.25,251.89,37910.0,252.36,253.39,251.25,251.89,37910.0
2021-12-03 10:50:00,251.73,252.86,251.23,252.86,16971.0,251.73,252.86,251.23,252.86,16971.0
2021-12-03 11:00:00,252.32,253.57,251.15,252.14,29938.0,252.32,253.57,251.15,252.14,29938.0
2021-12-03 11:10:00,252.41,252.47,249.81,250.27,38455.0,252.41,252.47,249.81,250.27,38455.0
2021-12-03 11:20:00,250.23,251.81,249.97,251.52,23061.0,250.23,251.81,249.97,251.52,23061.0
2021-12-03 11:30:00,251.4,252.1,250.97,251.13,11129.0,251.4,252.1,250.97,251.13,11129.0
2021-12-03 11:40:00,251.09,251.64,250.13,251.26,14105.0,251.09,251.64,250.13,251.26,14105.0
2021-12-03 11:50:00,251.1,251.32,247.71,248.23,31745.0,251.1,251.32,247.71,248.23,31745.0
2021-12-03 12:00:00,248.06,249.12,247.03,249.11,37029.0,248.06,249.12,247.03,249.11,37029.0
2021-12-03 12:10:00,249.15,249.29,247.54,248.03,34052.0,249.15,249.29,247.54,248.03,34052.0
2021-12-03 12:20:00,248.0,248.97,247.57,248.76,54619.0,248.0,248.97,247.57,248.76,54619.0
2021-12-03 12:30:00,248.25,250.17,247.99,250.1,21075.0,248.25,250.17,247.99,250.1,21075.0
2021-12-03 12:40:00,250.16,250.61,249.65,250.16,13516.0,250.16,250.61,249.65,250.16,13516.0
2021-12-03 12:50:00,250.16,250.16,248.57,249.62,18600.0,250.16,250.16,248.57,249.62,18600.0
2021-12-03 13:00:00,249.49,250.37,248.71,250.37,31077.0,249.49,250.37,248.71,250.37,31077.0
2021-12-03 13:10:00,250.36,250.49,248.74,249.93,38202.0,250.36,250.49,248.74,249.93,38202.0
2021-12-03 13:20:00,250.05,250.31,248.84,249.12,13048.0,250.05,250.31,248.84,249.12,13048.0
2021-12-03 13:30:00,249.03,249.29,248.82,249.29,19449.0,249.03,249.29,248.82,249.29,19449.0
2021-12-03 13:40:00,249.3,249.71,249.11,249.68,18941.0,249.3,249.71,249.11,249.68,18941.0
2021-12-03 13:50:00,249.66,251.26,249.66,250.45,17402.0,249.66,251.26,249.66,250.45,17402.0
2021-12-03 14:00:00,250.45,250.58,249.72,249.72,18226.0,250.45,250.58,249.72,249.72,18226.0
2021-12-03 14:10:00,249.68,249.77,248.94,249.54,25161.0,249.68,249.77,248.94,249.54,25161.0
2021-12-03 14:20:00,249.29,249.88,248.87,249.08,11165.0,249.29,249.88,248.87,249.08,11165.0
2021-12-03 14:30:00,249.08,249.28,248.23,248.29,15909.0,249.08,249.28,248.23,248.29,15909.0
2021-12-03 14:40:00,248.38,249.85,248.35,249.41,25939.0,248.38,249.85,248.35,249.41,25939.0
2021-12-03 14:50:00,249.25,249.91,248.79,249.05,18401.0,249.25,249.91,248.79,249.05,18401.0
2021-12-03 15:00:00,248.73,248.74,247.63,247.76,18148.0,248.73,248.74,247.63,247.76,18148.0
2021-12-03 15:10:00,247.82,248.29,247.69,247.82,28015.0,247.82,248.29,247.69,247.82,28015.0
2021-12-03 15:20:00,248.02,248.79,248.01,248.63,12971.0,248.02,248.79,248.01,248.63,12971.0
2021-12-03 15:30:00,248.7,249.86,248.7,248.84,23075.0,248.7,249.86,248.7,248.84,23075.0
2021-12-03 15:40:00,248.89,248.95,248.3,248.4,34259.0,248.89,248.95,248.3,248.4,34259.0
2021-12-03 15:50:00,248.44,250.01,248.37,249.5,128282.0,248.44,250.01,248.37,249.5,128282.0
2021-12-06 09:30:00,249.34,251.22,249.21,251.0,198963.0,249.34,251.22,249.21,251.0,198963.0
2021-12-06 09:40:00,250.62,253.71,249.4,251.85,19916.0,250.62,253.71,249.4,251.85,19916.0
2021-12-06 09:50:00,251.44,255.4,251.44,254.87,28100.0,251.44,255.4,251.44,254.87,28100.0
2021-12-06 10:00:00,255.1,255.74,253.0,255.29,58427.0,255.1,255.74,253.0,255.29,58427.0
2021-12-06 10:10:00,254.59,257.08,254.54,256.0,19203.0,254.59,257.08,254.54,256.0,19203.0
2021-12-06 10:20:00,255.49,257.0,255.12,256.24,44776.0,255.49,257.0,255.12,256.24,44776.0
2021-12-06 10:30:00,256.55,256.81,254.0,254.47,20926.0,256.55,256.81,254.0,254.47,20926.0
2021-12-06 10:40:00,254.46,254.99,252.54,253.45,17730.0,254.46,254.99,252.54,253.45,17730.0
2021-12-06 10:50:00,253.24,254.71,252.37,254.71,25014.0,253.24,254.71,252.37,254.71,25014.0
2021-12-06 11:00:00,254.35,255.8,254.35,255.8,7238.0,254.35,255.8,254.35,255.8,7238.0
2021-12-06 11:10:00,255.81,255.83,254.01,255.13,10542.0,255.81,255.83,254.01,255.13,10542.0
2021-12-06 11:20:00,255.15,255.31,254.48,255.11,9810.0,255.15,255.31,254.48,255.11,9810.0
2021-12-06 11:30:00,255.24,255.95,254.76,254.92,7895.0,255.24,255.95,254.76,254.92,7895.0
2021-12-06 11:40:00,254.69,256.39,254.69,255.0,20193.0,254.69,256.39,254.69,255.0,20193.0
2021-12-06 11:50:00,255.12,255.73,254.9,255.54,6893.0,255.12,255.73,254.9,255.54,6893.0
2021-12-06 12:00:00,255.8,256.18,254.89,255.41,7614.0,255.8,256.18,254.89,255.41,7614.0
2021-12-06 12:10:00,255.21,256.1,254.85,255.57,10833.0,255.21,256.1,254.85,255.57,10833.0
2021-12-06 12:20:00,255.56,256.09,255.46,255.88,8459.0,255.56,256.09,255.46,255.88,8459.0
2021-12-06 12:30:00,256.05,256.3,255.6,255.97,16215.0,256.05,256.3,255.6,255.97,16215.0
2021-12-06 12:40:00,255.83,256.45,255.73,256.33,11979.0,255.83,256.45,255.73,256.33,11979.0
2021-12-06 12:50:00,256.18,257.86,256.18,257.77,9939.0,256.18,257.86,256.18,257.77,9939.0
2021-12-06 13:00:00,257.78,258.05,257.19,257.75,7831.0,257.78,258.05,257.19,257.75,7831.0
2021-12-06 13:10:00,257.64,257.69,257.12,257.47,9171.0,257.64,257.69,257.12,257.47,9171.0
2021-12-06 13:20:00,257.56,258.51,256.98,258.5,7836.0,257.56,258.51,256.98,258.5,7836.0
2021-12-06 13:30:00,258.58,259.12,258.03,258.88,46357.0,258.58,259.12,258.03,258.88,46357.0
2021-12-06 13:40:00,258.88,259.38,258.77,259.38,15850.0,258.88,259.38,258.77,259.38,15850.0
2021-12-06 13:50:00,259.45,260.92,259.31,260.29,29716.0,259.45,260.92,259.31,260.29,29716.0
2021-12-06 14:00:00,260.31,260.85,259.89,260.69,18544.0,260.31,260.85,259.89,260.69,18544.0
2021-12-06 14:10:00,260.69,261.96,260.51,261.82,18859.0,260.69,261.96,260.51,261.82,18859.0
2021-12-06 14:20:00,261.91,262.34,261.67,262.25,19050.0,261.91,262.34,261.67,262.25,19050.0
2021-12-06 14:30:00,262.27,263.52,262.27,263.18,20149.0,262.27,263.52,262.27,263.18,20149.0
2021-12-06 14:40:00,263.3,263.5,262.23,262.71,37741.0,263.3,263.5,262.23,262.71,37741.0
2021-12-06 14:50:00,262.57,263.11,262.41,262.97,27741.0,262.57,263.11,262.41,262.97,27741.0
2021-12-06 15:00:00,262.92,263.27,262.46,262.89,23164.0,262.92,263.27,262.46,262.89,23164.0
2021-12-06 15:10:00,262.95,263.75,262.75,263.75,22613.0,262.95,263.75,262.75,263.75,22613.0
2021-12-06 15:20:00,263.66,263.75,262.69,263.06,50628.0,263.66,263.75,262.69,263.06,50628.0
2021-12-06 15:30:00,263.13,263.44,262.4,262.4,25541.0,263.13,263.44,262.4,262.4,25541.0
2021-12-06 15:40:00,262.13,263.51,261.85,262.8,35457.0,262.13,263.51,261.85,262.8,35457.0
2021-12-06 15:50:00,262.65,263.04,262.11,262.11,83107.0,262.65,263.04,262.11,262.11,83107.0
2021-12-07 09:30:00,270.37,273.49,270.05,271.24,92409.0,270.37,273.49,270.05,271.24,92409.0
2021-12-07 09:40:00,271.25,272.62,269.5,270.65,76072.0,271.25,272.62,269.5,270.65,76072.0
2021-12-07 09:50:00,270.65,271.85,270.4,271.69,27657.0,270.65,271.85,270.4,271.69,27657.0
2021-12-07 10:00:00,271.7,271.7,269.61,270.06,24839.0,271.7,271.7,269.61,270.06,24839.0
2021-12-07 10:10:00,270.27,270.51,267.08,267.44,18092.0,270.27,270.51,267.08,267.44,18092.0
2021-12-07 10:20:00,267.73,267.76,266.12,266.31,12447.0,267.73,267.76,266.12,266.31,12447.0
2021-12-07 10:30:00,266.39,267.9,266.1,267.4,15258.0,266.39,267.9,266.1,267.4,15258.0
2021-12-07 10:40:00,267.41,269.78,266.63,269.46,61716.0,267.41,269.78,266.63,269.46,61716.0
2021-12-07 10:50:00,268.95,269.32,267.25,268.07,32128.0,268.95,269.32,267.25,268.07,32128.0
2021-12-07 11:00:00,268.21,269.49,268.06,268.06,15630.0,268.21,269.49,268.06,268.06,15630.0
2021-12-07 11:10:00,268.09,268.82,267.52,267.96,16219.0,268.09,268.82,267.52,267.96,16219.0
2021-12-07 11:20:00,267.96,268.26,266.79,267.85,20795.0,267.96,268.26,266.79,267.85,20795.0
2021-12-07 11:30:00,267.85,268.9,267.71,268.6,24800.0,267.85,268.9,267.71,268.6,24800.0
2021-12-07 11:40:00,268.45,268.99,268.14,268.67,13501.0,268.45,268.99,268.14,268.67,13501.0
2021-12-07 11:50:00,268.71,269.24,268.71,269.02,6800.0,268.71,269.24,268.71,269.02,6800.0
2021-12-07 12:00:00,268.96,269.61,268.9,269.61,8966.0,268.96,269.61,268.9,269.61,8966.0
2021-12-07 12:10:00,269.74,270.34,269.72,270.1,9824.0,269.74,270.34,269.72,270.1,9824.0
2021-12-07 12:20:00,269.87,269.98,269.3,269.4,11794.0,269.87,269.98,269.3,269.4,11794.0
2021-12-07 12:30:00,269.4,269.65,269.3,269.65,9857.0,269.4,269.65,269.3,269.65,9857.0
2021-12-07 12:40:00,269.61,269.92,269.27,269.81,6419.0,269.61,269.92,269.27,269.81,6419.0
2021-12-07 12:50:00,269.87,270.37,269.87,270.32,13135.0,269.87,270.37,269.87,270.32,13135.0
2021-12-07 13:00:00,270.24,270.43,269.84,269.96,6244.0,270.24,270.43,269.84,269.96,6244.0
2021-12-07 13:10:00,269.91,270.09,269.62,269.83,7526.0,269.91,270.09,269.62,269.83,7526.0
2021-12-07 13:20:00,269.97,270.07,269.74,269.75,6904.0,269.97,270.07,269.74,269.75,6904.0
2021-12-07 13:30:00,269.78,269.85,269.41,269.74,7931.0,269.78,269.85,269.41,269.74,7931.0
2021-12-07 13:40:00,269.63,269.9,269.29,269.45,7736.0,269.63,269.9,269.29,269.45,7736.0
2021-12-07 13:50:00,269.55,270.13,269.48,270.0,5272.0,269.55,270.13,269.48,270.0,5272.0
2021-12-07 14:00:00,270.0,270.12,269.62,269.87,6630.0,270.0,270.12,269.62,269.87,6630.0
2021-12-07 14:10:00,269.86,270.67,269.75,270.6,19395.0,269.86,270.67,269.75,270.6,19395.0
2021-12-07 14:20:00,270.47,271.39,270.44,271.18,8968.0,270.47,271.39,270.44,271.18,8968.0
2021-12-07 14:30:00,271.27,271.27,270.64,270.99,7864.0,271.27,271.27,270.64,270.99,7864.0
2021-12-07 14:40:00,271.02,271.17,270.75,271.01,12250.0,271.02,271.17,270.75,271.01,12250.0
2021-12-07 14:50:00,270.87,271.1,270.74,270.9,11977.0,270.87,271.1,270.74,270.9,11977.0
2021-12-07 15:00:00,270.9,271.02,269.89,269.89,22550.0,270.9,271.02,269.89,269.89,22550.0
2021-12-07 15:10:00,269.7,270.1,269.64,270.0,11338.0,269.7,270.1,269.64,270.0,11338.0
2021-12-07 15:20:00,270.0,270.2,268.7,269.4,22067.0,270.0,270.2,268.7,269.4,22067.0
2021-12-07 15:30:00,269.37,270.07,269.33,269.64,26726.0,269.37,270.07,269.33,269.64,26726.0
2021-12-07 15:40:00,269.58,269.62,269.22,269.49,28416.0,269.58,269.62,269.22,269.49,28416.0
2021-12-07 15:50:00,269.21,270.58,269.0,270.0,118940.0,269.21,270.58,269.0,270.0,118940.0
2021-12-08 09:30:00,269.41,270.91,267.0,267.48,32014.0,269.41,270.91,267.0,267.48,32014.0
2021-12-08 09:40:00,268.03,270.92,267.35,269.87,4381.0,268.03,270.92,267.35,269.87,4381.0
2021-12-08 09:50:00,269.47,269.99,267.59,267.76,15504.0,269.47,269.99,267.59,267.76,15504.0
2021-12-08 10:00:00,267.75,269.87,267.28,267.91,15244.0,267.75,269.87,267.28,267.91,15244.0
2021-12-08 10:10:00,267.97,268.41,267.31,267.36,8992.0,267.97,268.41,267.31,267.36,8992.0
2021-12-08 10:20:00,267.73,268.24,267.33,267.6,6541.0,267.73,268.24,267.33,267.6,6541.0
2021-12-08 10:30:00,267.6,268.9,267.6,268.54,4398.0,267.6,268.9,267.6,268.54,4398.0
2021-12-08 10:40:00,268.28,268.41,266.99,267.33,8229.0,268.28,268.41,266.99,267.33,8229.0
2021-12-08 10:50:00,267.23,269.07,267.07,268.74,7382.0,267.23,269.07,267.07,268.74,7382.0
2021-12-08 11:00:00,268.81,269.03,268.14,268.44,8400.0,268.81,269.03,268.14,268.44,8400.0
2021-12-08 11:10:00,269.05,269.96,268.43,268.71,9856.0,269.05,269.96,268.43,268.71,9856.0
2021-12-08 11:20:00,268.71,270.47,268.71,270.01,8331.0,268.71,270.47,268.71,270.01,8331.0
2021-12-08 11:30:00,270.3,270.3,269.25,269.45,14568.0,270.3,270.3,269.25,269.45,14568.0
2021-12-08 11:40:00,269.79,270.28,269.25,269.93,4149.0,269.79,270.28,269.25,269.93,4149.0
2021-12-08 11:50:00,270.1,270.29,269.17,269.23,4570.0,270.1,270.29,269.17,269.23,4570.0
2021-12-08 12:00:00,269.38,269.73,269.17,269.39,4257.0,269.38,269.73,269.17,269.39,4257.0
2021-12-08 12:10:00,269.47,269.95,269.35,269.65,4449.0,269.47,269.95,269.35,269.65,4449.0
2021-12-08 12:20:00,269.77,270.25,269.05,270.16,5508.0,269.77,270.25,269.05,270.16,5508.0
2021-12-08 12:30:00,269.89,269.98,269.04,269.27,7427.0,269.89,269.98,269.04,269.27,7427.0
2021-12-08 12:40:00,269.55,270.12,269.43,269.6,27275.0,269.55,270.12,269.43,269.6,27275.0
2021-12-08 12:50:00,269.89,270.32,269.74,270.02,4651.0,269.89,270.32,269.74,270.02,4651.0
2021-12-08 13:00:00,270.08,271.18,269.93,271.07,8961.0,270.08,271.18,269.93,271.07,8961.0
2021-12-08 13:10:00,271.09,271.88,271.09,271.53,6616.0,271.09,271.88,271.09,271.53,6616.0
2021-12-08 13:20:00,271.67,271.67,271.27,271.29,5290.0,271.67,271.67,271.27,271.29,5290.0
2021-12-08 13:30:00,271.41,272.19,271.3,272.01,7540.0,271.41,272.19,271.3,272.01,7540.0
2021-12-08 13:40:00,272.06,273.0,272.05,272.86,7304.0,272.06,273.0,272.05,272.86,7304.0
2021-12-08 13:50:00,272.87,273.0,271.88,272.35,7498.0,272.87,273.0,271.88,272.35,7498.0
2021-12-08 14:00:00,272.5,272.72,271.71,272.02,7200.0,272.5,272.72,271.71,272.02,7200.0
2021-12-08 14:10:00,272.09,272.93,271.92,272.28,8944.0,272.09,272.93,271.92,272.28,8944.0
2021-12-08 14:20:00,271.96,272.15,271.17,271.61,9872.0,271.96,272.15,271.17,271.61,9872.0
2021-12-08 14:30:00,271.61,272.25,271.45,272.25,5524.0,271.61,272.25,271.45,272.25,5524.0
2021-12-08 14:40:00,272.25,272.37,271.64,271.71,9795.0,272.25,272.37,271.64,271.71,9795.0
2021-12-08 14:50:00,271.71,271.76,271.05,271.67,6149.0,271.71,271.76,271.05,271.67,6149.0
2021-12-08 15:00:00,271.41,271.56,270.79,271.56,9525.0,271.41,271.56,270.79,271.56,9525.0
2021-12-08 15:10:00,271.56,271.98,271.51,271.61,12587.0,271.56,271.98,271.51,271.61,12587.0
2021-12-08 15:20:00,271.6,272.44,271.6,272.08,25301.0,271.6,272.44,271.6,272.08,25301.0
2021-12-08 15:30:00,271.97,272.43,271.9,272.1,22638.0,271.97,272.43,271.9,272.1,22638.0
2021-12-08 15:40:00,272.18,272.34,271.43,272.34,25996.0,272.18,272.34,271.43,272.34,25996.0
2021-12-08 15:50:00,272.54,273.09,272.11,272.82,106013.0,272.54,273.09,272.11,272.82,106013.0
2021-12-09 09:30:00,272.9,274.29,272.38,273.47,14934.0,272.9,274.29,272.38,273.47,14934.0
2021-12-09 09:40:00,273.42,273.42,270.0,270.0,4283.0,273.42,273.42,270.0,270.0,4283.0
2021-12-09 09:50:00,269.56,270.86,269.11,270.62,16015.0,269.56,270.86,269.11,270.62,16015.0
2021-12-09 10:00:00,271.24,271.71,269.23,269.24,7926.0,271.24,271.71,269.23,269.24,7926.0
2021-12-09 10:10:00,269.26,269.36,267.67,268.49,6409.0,269.26,269.36,267.67,268.49,6409.0
2021-12-09 10:20:00,268.86,269.24,268.54,268.81,7075.0,268.86,269.24,268.54,268.81,7075.0
2021-12-09 10:30:00,268.67,269.33,267.88,267.88,6366.0,268.67,269.33,267.88,267.88,6366.0
2021-12-09 10:40:00,267.73,268.98,267.73,268.57,6571.0,267.73,268.98,267.73,268.57,6571.0
2021-12-09 10:50:00,268.49,268.68,267.35,267.36,5003.0,268.49,268.68,267.35,267.36,5003.0
2021-12-09 11:00:00,267.54,267.83,266.76,267.76,9861.0,267.54,267.83,266.76,267.76,9861.0
2021-12-09 11:10:00,267.74,268.2,267.58,268.03,4704.0,267.74,268.2,267.58,268.03,4704.0
2021-12-09 11:20:00,268.16,269.67,268.13,269.55,2834.0,268.16,269.67,268.13,269.55,2834.0
2021-12-09 11:30:00,269.58,269.87,268.92,269.2,12998.0,269.58,269.87,268.92,269.2,12998.0
2021-12-09 11:40:00,269.34,270.58,269.25,270.34,21192.0,269.34,270.58,269.25,270.34,21192.0
2021-12-09 11:50:00,270.31,270.57,270.0,270.0,18037.0,270.31,270.57,270.0,270.0,18037.0
2021-12-09 12:00:00,270.25,270.71,269.1,269.36,17648.0,270.25,270.71,269.1,269.36,17648.0
2021-12-09 12:10:00,269.23,270.16,269.2,269.32,11407.0,269.23,270.16,269.2,269.32,11407.0
2021-12-09 12:20:00,269.64,269.75,269.48,269.69,17952.0,269.64,269.75,269.48,269.69,17952.0
2021-12-09 12:30:00,269.63,269.64,269.0,269.12,65093.0,269.63,269.64,269.0,269.12,65093.0
2021-12-09 12:40:00,269.11,269.85,269.0,269.61,11132.0,269.11,269.85,269.0,269.61,11132.0
2021-12-09 12:50:00,269.56,270.11,269.32,270.11,11619.0,269.56,270.11,269.32,270.11,11619.0
2021-12-09 13:00:00,269.9,270.05,269.12,269.12,11374.0,269.9,270.05,269.12,269.12,11374.0
2021-12-09 13:10:00,269.13,269.37,268.95,269.27,8768.0,269.13,269.37,268.95,269.27,8768.0
2021-12-09 13:20:00,269.26,269.26,268.51,268.51,5510.0,269.26,269.26,268.51,268.51,5510.0
2021-12-09 13:30:00,268.83,268.93,268.6,268.73,3083.0,268.83,268.93,268.6,268.73,3083.0
2021-12-09 13:40:00,268.62,268.62,267.8,267.87,16107.0,268.62,268.62,267.8,267.87,16107.0
2021-12-09 13:50:00,267.7,268.06,267.67,268.05,7435.0,267.7,268.06,267.67,268.05,7435.0
2021-12-09 14:00:00,268.11,268.36,267.66,268.36,7429.0,268.11,268.36,267.66,268.36,7429.0
2021-12-09 14:10:00,268.47,268.5,268.04,268.25,7226.0,268.47,268.5,268.04,268.25,7226.0
2021-12-09 14:20:00,268.43,268.43,267.75,267.82,11116.0,268.43,268.43,267.75,267.82,11116.0
2021-12-09 14:30:00,267.75,267.89,267.5,267.5,6627.0,267.75,267.89,267.5,267.5,6627.0
2021-12-09 14:40:00,267.57,268.24,267.5,268.17,10148.0,267.57,268.24,267.5,268.17,10148.0
2021-12-09 14:50:00,268.17,268.82,268.1,268.2,63621.0,268.17,268.82,268.1,268.2,63621.0
2021-12-09 15:00:00,268.12,268.74,267.6,267.6,11535.0,268.12,268.74,267.6,267.6,11535.0
2021-12-09 15:10:00,267.6,267.88,267.41,267.72,7736.0,267.6,267.88,267.41,267.72,7736.0
2021-12-09 15:20:00,267.75,268.47,267.7,268.06,12366.0,267.75,268.47,267.7,268.06,12366.0
2021-12-09 15:30:00,268.0,268.48,267.8,268.47,27773.0,268.0,268.48,267.8,268.47,27773.0
2021-12-09 15:40:00,268.53,268.9,268.47,268.62,22518.0,268.53,268.9,268.47,268.62,22518.0
2021-12-09 15:50:00,268.5,269.1,267.16,267.17,141642.0,268.5,269.1,267.16,267.17,141642.0
2021-12-10 09:30:00,267.83,272.0,267.46,270.45,33058.0,267.83,272.0,267.46,270.45,33058.0
2021-12-10 09:40:00,271.2,271.54,266.5,266.61,31318.0,271.2,271.54,266.5,266.61,31318.0
2021-12-10 09:50:00,266.31,267.92,266.14,266.3,7647.0,266.31,267.92,266.14,266.3,7647.0
2021-12-10 10:00:00,266.12,267.15,265.54,266.42,11600.0,266.12,267.15,265.54,266.42,11600.0
2021-12-10 10:10:00,266.37,268.73,265.92,268.7,18100.0,266.37,268.73,265.92,268.7,18100.0
2021-12-10 10:20:00,268.47,269.0,267.19,267.5,11771.0,268.47,269.0,267.19,267.5,11771.0
2021-12-10 10:30:00,267.5,267.5,265.41,265.53,26206.0,267.5,267.5,265.41,265.53,26206.0
2021-12-10 10:40:00,265.59,266.35,265.25,265.25,10451.0,265.59,266.35,265.25,265.25,10451.0
2021-12-10 10:50:00,265.39,266.25,264.61,265.07,21207.0,265.39,266.25,264.61,265.07,21207.0
2021-12-10 11:00:00,265.08,265.37,263.61,263.87,10213.0,265.08,265.37,263.61,263.87,10213.0
2021-12-10 11:10:00,264.01,264.32,263.37,263.53,11704.0,264.01,264.32,263.37,263.53,11704.0
2021-12-10 11:20:00,263.51,263.52,262.65,263.09,20121.0,263.51,263.52,262.65,263.09,20121.0
2021-12-10 11:30:00,263.08,264.54,262.79,264.5,28522.0,263.08,264.54,262.79,264.5,28522.0
2021-12-10 11:40:00,264.58,265.71,264.28,265.51,73033.0,264.58,265.71,264.28,265.51,73033.0
2021-12-10 11:50:00,265.31,265.33,264.29,265.06,4934.0,265.31,265.33,264.29,265.06,4934.0
2021-12-10 12:00:00,265.02,265.5,264.82,265.07,13013.0,265.02,265.5,264.82,265.07,13013.0
2021-12-10 12:10:00,265.22,265.86,265.0,265.0,5135.0,265.22,265.86,265.0,265.0,5135.0
2021-12-10 12:20:00,265.08,265.55,264.84,265.48,14184.0,265.08,265.55,264.84,265.48,14184.0
2021-12-10 12:30:00,265.54,265.71,264.87,265.04,14542.0,265.54,265.71,264.87,265.04,14542.0
2021-12-10 12:40:00,265.07,265.5,265.07,265.5,4369.0,265.07,265.5,265.07,265.5,4369.0
2021-12-10 12:50:00,265.65,265.84,265.48,265.5,5738.0,265.65,265.84,265.48,265.5,5738.0
2021-12-10 13:00:00,265.68,265.85,265.22,265.64,29209.0,265.68,265.85,265.22,265.64,29209.0
2021-12-10 13:10:00,265.68,266.14,265.68,265.7,52868.0,265.68,266.14,265.68,265.7,52868.0
2021-12-10 13:20:00,265.68,266.0,265.5,265.85,13335.0,265.68,266.0,265.5,265.85,13335.0
2021-12-10 13:30:00,265.64,266.0,265.5,266.0,13728.0,265.64,266.0,265.5,266.0,13728.0
2021-12-10 13:40:00,265.95,266.3,265.84,265.96,16836.0,265.95,266.3,265.84,265.96,16836.0
2021-12-10 13:50:00,265.84,266.29,265.78,266.0,22980.0,265.84,266.29,265.78,266.0,22980.0
2021-12-10 14:00:00,266.1,266.24,265.69,265.85,17902.0,266.1,266.24,265.69,265.85,17902.0
2021-12-10 14:10:00,265.75,266.16,265.65,266.03,12929.0,265.75,266.16,265.65,266.03,12929.0
2021-12-10 14:20:00,266.02,266.29,265.7,266.03,14145.0,266.02,266.29,265.7,266.03,14145.0
2021-12-10 14:30:00,266.06,266.17,265.95,266.0,15204.0,266.06,266.17,265.95,266.0,15204.0
2021-12-10 14:40:00,266.0,266.24,265.9,266.19,26192.0,266.0,266.24,265.9,266.19,26192.0
2021-12-10 14:50:00,266.17,266.2,265.75,265.85,20338.0,266.17,266.2,265.75,265.85,20338.0
2021-12-10 15:00:00,265.94,266.05,265.3,265.42,224539.0,265.94,266.05,265.3,265.42,224539.0
2021-12-10 15:10:00,265.42,265.42,264.99,265.06,11614.0,265.42,265.42,264.99,265.06,11614.0
2021-12-10 15:20:00,265.13,265.3,264.95,264.98,9934.0,265.13,265.3,264.95,264.98,9934.0
2021-12-10 15:30:00,265.04,265.19,264.69,265.04,19968.0,265.04,265.19,264.69,265.04,19968.0
2021-12-10 15:40:00,265.04,265.61,265.04,265.42,26393.0,265.04,265.61,265.04,265.42,26393.0
2021-12-10 15:50:00,265.48,265.88,264.96,265.87,102294.0,265.48,265.88,264.96,265.87,102294.0
2021-12-13 09:30:00,266.15,268.83,265.66,266.35,24510.0,266.15,268.83,265.66,266.35,24510.0
2021-12-13 09:40:00,266.31,270.18,266.31,268.06,10411.0,266.31,270.18,266.31,268.06,10411.0
2021-12-13 09:50:00,267.51,270.33,267.46,270.16,9870.0,267.51,270.33,267.46,270.16,9870.0
2021-12-13 10:00:00,269.99,271.45,269.64,270.93,16223.0,269.99,271.45,269.64,270.93,16223.0
2021-12-13 10:10:00,270.72,271.33,269.76,269.76,8626.0,270.72,271.33,269.76,269.76,8626.0
2021-12-13 10:20:00,269.96,270.07,268.18,268.63,9738.0,269.96,270.07,268.18,268.63,9738.0
2021-12-13 10:30:00,268.17,268.76,267.64,268.31,17887.0,268.17,268.76,267.64,268.31,17887.0
2021-12-13 10:40:00,268.04,269.79,268.02,269.34,6300.0,268.04,269.79,268.02,269.34,6300.0
2021-12-13 10:50:00,269.06,269.5,267.68,268.31,6400.0,269.06,269.5,267.68,268.31,6400.0
2021-12-13 11:00:00,268.14,268.24,267.08,267.54,13156.0,268.14,268.24,267.08,267.54,13156.0
2021-12-13 11:10:00,267.61,267.7,266.7,267.23,13979.0,267.61,267.7,266.7,267.23,13979.0
2021-12-13 11:20:00,267.16,268.17,267.16,267.81,4494.0,267.16,268.17,267.16,267.81,4494.0
2021-12-13 11:30:00,268.38,268.39,266.77,266.77,11013.0,268.38,268.39,266.77,266.77,11013.0
2021-12-13 11:40:00,267.02,267.32,266.52,266.99,12763.0,267.02,267.32,266.52,266.99,12763.0
2021-12-13 11:50:00,266.8,267.13,266.45,266.68,42533.0,266.8,267.13,266.45,266.68,42533.0
2021-12-13 12:00:00,266.74,267.94,266.2,267.94,7517.0,266.74,267.94,266.2,267.94,7517.0
2021-12-13 12:10:00,268.02,268.35,267.63,267.95,5124.0,268.02,268.35,267.63,267.95,5124.0
2021-12-13 12:20:00,268.05,268.91,267.94,268.42,6214.0,268.05,268.91,267.94,268.42,6214.0
2021-12-13 12:30:00,268.51,268.69,268.0,268.49,7939.0,268.51,268.69,268.0,268.49,7939.0
2021-12-13 12:40:00,268.87,268.87,267.52,267.68,4719.0,268.87,268.87,267.52,267.68,4719.0
2021-12-13 12:50:00,267.62,267.71,267.14,267.42,3024.0,267.62,267.71,267.14,267.42,3024.0
2021-12-13 13:00:00,267.29,268.83,267.29,268.72,6043.0,267.29,268.83,267.29,268.72,6043.0
2021-12-13 13:10:00,268.96,269.92,268.92,269.26,11492.0,268.96,269.92,268.92,269.26,11492.0
2021-12-13 13:20:00,269.32,269.33,268.58,268.64,6274.0,269.32,269.33,268.58,268.64,6274.0
2021-12-13 13:30:00,268.76,268.9,267.98,268.0,6252.0,268.76,268.9,267.98,268.0,6252.0
2021-12-13 13:40:00,268.04,268.9,268.03,268.31,8335.0,268.04,268.9,268.03,268.31,8335.0
2021-12-13 13:50:00,268.47,269.07,268.19,268.45,5986.0,268.47,269.07,268.19,268.45,5986.0
2021-12-13 14:00:00,268.49,268.49,267.72,267.81,6927.0,268.49,268.49,267.72,267.81,6927.0
2021-12-13 14:10:00,267.82,268.18,267.67,267.78,5964.0,267.82,268.18,267.67,267.78,5964.0
2021-12-13 14:20:00,267.78,268.05,267.52,267.61,5932.0,267.78,268.05,267.52,267.61,5932.0
2021-12-13 14:30:00,267.42,267.66,267.28,267.48,4574.0,267.42,267.66,267.28,267.48,4574.0
2021-12-13 14:40:00,267.56,267.56,266.97,267.11,6144.0,267.56,267.56,266.97,267.11,6144.0
2021-12-13 14:50:00,267.04,267.46,267.0,267.06,5040.0,267.04,267.46,267.0,267.06,5040.0
2021-12-13 15:00:00,267.07,267.41,266.96,267.41,11340.0,267.07,267.41,266.96,267.41,11340.0
2021-12-13 15:10:00,267.5,268.02,267.4,267.66,7957.0,267.5,268.02,267.4,267.66,7957.0
2021-12-13 15:20:00,267.48,267.97,266.95,266.95,7621.0,267.48,267.97,266.95,266.95,7621.0
2021-12-13 15:30:00,267.04,267.36,266.83,266.89,26755.0,267.04,267.36,266.83,266.89,26755.0
2021-12-13 15:40:00,266.95,267.46,266.75,267.26,17386.0,266.95,267.46,266.75,267.26,17386.0
2021-12-13 15:50:00,267.23,267.28,266.6,266.61,91619.0,267.23,267.28,266.6,266.61,91619.0
2021-12-14 09:30:00,265.56,267.4,265.56,267.06,57721.0,265.56,267.4,265.56,267.06,57721.0
2021-12-14 09:40:00,267.38,268.8,266.0,266.78,32126.0,267.38,268.8,266.0,266.78,32126.0
2021-12-14 09:50:00,266.79,266.79,264.84,265.88,40679.0,266.79,266.79,264.84,265.88,40679.0
2021-12-14 10:00:00,265.55,265.96,264.18,264.71,108155.0,265.55,265.96,264.18,264.71,108155.0
2021-12-14 10:10:00,265.08,265.96,264.94,265.6,10869.0,265.08,265.96,264.94,265.6,10869.0
2021-12-14 10:20:00,265.64,266.39,264.97,266.0,10873.0,265.64,266.39,264.97,266.0,10873.0
2021-12-14 10:30:00,266.13,266.61,264.56,265.08,20535.0,266.13,266.61,264.56,265.08,20535.0
2021-12-14 10:40:00,265.07,265.24,263.0,263.13,72194.0,265.07,265.24,263.0,263.13,72194.0
2021-12-14 10:50:00,263.03,263.18,261.04,261.66,53745.0,263.03,263.18,261.04,261.66,53745.0
2021-12-14 11:00:00,261.66,261.76,261.0,261.43,9401.0,261.66,261.76,261.0,261.43,9401.0
2021-12-14 11:10:00,261.49,262.74,261.45,262.45,8954.0,261.49,262.74,261.45,262.45,8954.0
2021-12-14 11:20:00,262.7,263.72,262.7,263.45,42546.0,262.7,263.72,262.7,263.45,42546.0
2021-12-14 11:30:00,263.59,263.59,262.5,262.51,2855.0,263.59,263.59,262.5,262.51,2855.0
2021-12-14 11:40:00,262.67,262.9,262.06,262.68,4803.0,262.67,262.9,262.06,262.68,4803.0
2021-12-14 11:50:00,262.69,262.78,262.0,262.42,8992.0,262.69,262.78,262.0,262.42,8992.0
2021-12-14 12:00:00,262.27,262.93,262.27,262.67,6054.0,262.27,262.93,262.27,262.67,6054.0
2021-12-14 12:10:00,262.94,262.94,262.05,262.05,7899.0,262.94,262.94,262.05,262.05,7899.0
2021-12-14 12:20:00,261.77,261.98,261.4,261.68,3985.0,261.77,261.98,261.4,261.68,3985.0
2021-12-14 12:30:00,261.68,261.68,260.98,261.0,17034.0,261.68,261.68,260.98,261.0,17034.0
2021-12-14 12:40:00,260.96,261.25,260.6,260.6,4789.0,260.96,261.25,260.6,260.6,4789.0
2021-12-14 12:50:00,260.66,261.04,260.52,260.86,7637.0,260.66,261.04,260.52,260.86,7637.0
2021-12-14 13:00:00,261.0,262.24,261.0,261.96,9098.0,261.0,262.24,261.0,261.96,9098.0
2021-12-14 13:10:00,261.84,261.84,261.19,261.19,2000.0,261.84,261.84,261.19,261.19,2000.0
2021-12-14 13:20:00,261.24,261.39,261.0,261.38,3666.0,261.24,261.39,261.0,261.38,3666.0
2021-12-14 13:30:00,261.29,261.3,260.66,260.66,5466.0,261.29,261.3,260.66,260.66,5466.0
2021-12-14 13:40:00,260.28,260.28,259.54,259.59,2741.0,260.28,260.28,259.54,259.59,2741.0
2021-12-14 13:50:00,259.6,259.63,258.5,258.9,9847.0,259.6,259.63,258.5,258.9,9847.0
2021-12-14 14:00:00,258.86,259.98,258.63,259.98,4927.0,258.86,259.98,258.63,259.98,4927.0
2021-12-14 14:10:00,259.85,260.35,259.62,259.63,3999.0,259.85,260.35,259.62,259.63,3999.0
2021-12-14 14:20:00,259.36,260.16,259.27,259.84,3162.0,259.36,260.16,259.27,259.84,3162.0
2021-12-14 14:30:00,259.88,260.16,259.66,259.98,3527.0,259.88,260.16,259.66,259.98,3527.0
2021-12-14 14:40:00,260.06,260.74,260.01,260.5,3847.0,260.06,260.74,260.01,260.5,3847.0
2021-12-14 14:50:00,260.51,260.81,260.12,260.81,3351.0,260.51,260.81,260.12,260.81,3351.0
2021-12-14 15:00:00,260.82,261.91,260.82,261.91,6526.0,260.82,261.91,260.82,261.91,6526.0
2021-12-14 15:10:00,261.6,261.68,261.12,261.61,4978.0,261.6,261.68,261.12,261.61,4978.0
2021-12-14 15:20:00,261.51,262.59,261.5,262.57,8461.0,261.51,262.59,261.5,262.57,8461.0
2021-12-14 15:30:00,262.58,264.33,262.54,263.41,28130.0,262.58,264.33,262.54,263.41,28130.0
2021-12-14 15:40:00,263.51,263.77,262.58,262.67,19376.0,263.51,263.77,262.58,262.67,19376.0
2021-12-14 15:50:00,262.6,262.6,262.01,262.11,71754.0,262.6,262.6,262.01,262.11,71754.0
2021-12-15 09:30:00,262.44,265.38,259.49,264.72,24643.0,262.44,265.38,259.49,264.72,24643.0
2021-12-15 09:40:00,264.6,264.8,263.31,263.4,37206.0,264.6,264.8,263.31,263.4,37206.0
2021-12-15 09:50:00,263.41,264.13,262.03,262.07,25475.0,263.41,264.13,262.03,262.07,25475.0
2021-12-15 10:00:00,261.62,262.68,260.81,260.81,4801.0,261.62,262.68,260.81,260.81,4801.0
2021-12-15 10:10:00,260.98,261.3,260.11,260.92,4287.0,260.98,261.3,260.11,260.92,4287.0
2021-12-15 10:20:00,261.45,261.92,260.83,260.86,4471.0,261.45,261.92,260.83,260.86,4471.0
2021-12-15 10:30:00,260.92,262.53,260.92,262.29,5975.0,260.92,262.53,260.92,262.29,5975.0
2021-12-15 10:40:00,261.83,261.83,259.76,259.76,2100.0,261.83,261.83,259.76,259.76,2100.0
2021-12-15 10:50:00,259.98,260.42,259.12,259.51,25267.0,259.98,260.42,259.12,259.51,25267.0
2021-12-15 11:00:00,259.5,260.94,259.18,260.57,10963.0,259.5,260.94,259.18,260.57,10963.0
2021-12-15 11:10:00,260.05,260.92,259.67,260.35,8835.0,260.05,260.92,259.67,260.35,8835.0
2021-12-15 11:20:00,260.55,260.97,260.27,260.27,4607.0,260.55,260.97,260.27,260.27,4607.0
2021-12-15 11:30:00,260.28,260.52,259.41,259.78,35621.0,260.28,260.52,259.41,259.78,35621.0
2021-12-15 11:40:00,260.05,260.05,258.72,258.96,5406.0,260.05,260.05,258.72,258.96,5406.0
2021-12-15 11:50:00,259.06,259.39,258.63,259.27,8386.0,259.06,259.39,258.63,259.27,8386.0
2021-12-15 12:00:00,259.16,259.49,258.3,258.34,4885.0,259.16,259.49,258.3,258.34,4885.0
2021-12-15 12:10:00,258.5,258.5,257.51,257.53,2625.0,258.5,258.5,257.51,257.53,2625.0
2021-12-15 12:20:00,257.8,258.21,257.34,258.02,6766.0,257.8,258.21,257.34,258.02,6766.0
2021-12-15 12:30:00,258.07,258.46,257.85,257.96,6955.0,258.07,258.46,257.85,257.96,6955.0
2021-12-15 12:40:00,258.2,258.28,256.96,257.47,14386.0,258.2,258.28,256.96,257.47,14386.0
2021-12-15 12:50:00,257.63,258.54,257.62,258.54,4077.0,257.63,258.54,257.62,258.54,4077.0
2021-12-15 13:00:00,258.49,258.49,258.1,258.32,4617.0,258.49,258.49,258.1,258.32,4617.0
2021-12-15 13:10:00,258.28,258.38,257.7,257.85,9386.0,258.28,258.38,257.7,257.85,9386.0
2021-12-15 13:20:00,257.69,258.41,257.6,258.32,6281.0,257.69,258.41,257.6,258.32,6281.0
2021-12-15 13:30:00,258.31,259.07,258.31,258.93,4203.0,258.31,259.07,258.31,258.93,4203.0
2021-12-15 13:40:00,259.1,259.2,258.64,259.1,17751.0,259.1,259.2,258.64,259.1,17751.0
2021-12-15 13:50:00,259.07,260.37,259.01,260.03,3602.0,259.07,260.37,259.01,260.03,3602.0
2021-12-15 14:00:00,260.03,262.02,258.29,261.27,18034.0,260.03,262.02,258.29,261.27,18034.0
2021-12-15 14:10:00,261.16,262.83,260.7,262.68,10268.0,261.16,262.83,260.7,262.68,10268.0
2021-12-15 14:20:00,262.59,262.59,259.55,260.2,8979.0,262.59,262.59,259.55,260.2,8979.0
2021-12-15 14:30:00,259.97,260.43,259.41,259.91,10911.0,259.97,260.43,259.41,259.91,10911.0
2021-12-15 14:40:00,259.99,261.17,259.85,260.57,8596.0,259.99,261.17,259.85,260.57,8596.0
2021-12-15 14:50:00,260.57,261.53,260.07,260.78,15525.0,260.57,261.53,260.07,260.78,15525.0
2021-12-15 15:00:00,261.02,262.97,260.82,262.97,21150.0,261.02,262.97,260.82,262.97,21150.0
2021-12-15 15:10:00,262.94,264.23,262.78,263.98,20649.0,262.94,264.23,262.78,263.98,20649.0
2021-12-15 15:20:00,263.9,264.1,263.19,263.43,20705.0,263.9,264.1,263.19,263.43,20705.0
2021-12-15 15:30:00,263.35,263.73,263.06,263.53,29978.0,263.35,263.73,263.06,263.53,29978.0
2021-12-15 15:40:00,263.59,263.62,262.45,262.92,101717.0,263.59,263.62,262.45,262.92,101717.0
2021-12-15 15:50:00,262.64,263.8,262.61,263.46,112463.0,262.64,263.8,262.61,263.46,112463.0
2021-12-16 09:30:00,253.51,261.48,253.43,261.07,49086.0,253.51,261.48,253.43,261.07,49086.0
2021-12-16 09:40:00,261.31,262.94,259.12,262.94,18434.0,261.31,262.94,259.12,262.94,18434.0
2021-12-16 09:50:00,262.41,262.8,261.52,262.01,12123.0,262.41,262.8,261.52,262.01,12123.0
2021-12-16 10:00:00,262.04,262.41,260.23,260.23,20649.0,262.04,262.41,260.23,260.23,20649.0
2021-12-16 10:10:00,260.06,261.2,259.46,261.2,12559.0,260.06,261.2,259.46,261.2,12559.0
2021-12-16 10:20:00,260.85,261.47,260.48,260.6,13998.0,260.85,261.47,260.48,260.6,13998.0
2021-12-16 10:30:00,260.75,261.29,260.25,260.25,14127.0,260.75,261.29,260.25,260.25,14127.0
2021-12-16 10:40:00,260.21,260.47,259.0,259.68,6625.0,260.21,260.47,259.0,259.68,6625.0
2021-12-16 10:50:00,259.63,259.69,257.62,257.62,9144.0,259.63,259.69,257.62,257.62,9144.0
2021-12-16 11:00:00,257.73,257.81,256.63,257.06,16753.0,257.73,257.81,256.63,257.06,16753.0
2021-12-16 11:10:00,256.83,257.68,256.66,257.57,7107.0,256.83,257.68,256.66,257.57,7107.0
2021-12-16 11:20:00,257.82,257.99,256.66,256.66,12811.0,257.82,257.99,256.66,256.66,12811.0
2021-12-16 11:30:00,256.81,256.98,254.89,254.89,12776.0,256.81,256.98,254.89,254.89,12776.0
2021-12-16 11:40:00,255.1,255.1,254.18,254.52,21632.0,255.1,255.1,254.18,254.52,21632.0
2021-12-16 11:50:00,254.52,254.65,253.59,253.79,14977.0,254.52,254.65,253.59,253.79,14977.0
2021-12-16 12:00:00,253.8,255.41,253.79,255.03,10336.0,253.8,255.41,253.79,255.03,10336.0
2021-12-16 12:10:00,255.0,255.54,254.5,254.79,10858.0,255.0,255.54,254.5,254.79,10858.0
2021-12-16 12:20:00,254.8,254.95,253.14,253.94,9638.0,254.8,254.95,253.14,253.94,9638.0
2021-12-16 12:30:00,253.72,254.01,253.35,253.79,6703.0,253.72,254.01,253.35,253.79,6703.0
2021-12-16 12:40:00,253.79,254.33,253.71,254.07,4151.0,253.79,254.33,253.71,254.07,4151.0
2021-12-16 12:50:00,254.21,254.59,253.66,253.77,6001.0,254.21,254.59,253.66,253.77,6001.0
2021-12-16 13:00:00,253.75,254.27,253.46,254.27,6337.0,253.75,254.27,253.46,254.27,6337.0
2021-12-16 13:10:00,254.74,256.22,254.74,256.21,12569.0,254.74,256.22,254.74,256.21,12569.0
2021-12-16 13:20:00,256.46,256.49,255.45,255.98,30647.0,256.46,256.49,255.45,255.98,30647.0
2021-12-16 13:30:00,255.98,256.24,255.55,256.24,31851.0,255.98,256.24,255.55,256.24,31851.0
2021-12-16 13:40:00,256.39,256.5,255.46,255.54,11436.0,256.39,256.5,255.46,255.54,11436.0
2021-12-16 13:50:00,255.42,255.46,254.38,254.79,9691.0,255.42,255.46,254.38,254.79,9691.0
2021-12-16 14:00:00,254.78,255.39,254.77,255.2,7243.0,254.78,255.39,254.77,255.2,7243.0
2021-12-16 14:10:00,255.17,255.68,253.87,253.88,18582.0,255.17,255.68,253.87,253.88,18582.0
2021-12-16 14:20:00,253.82,254.02,252.64,252.89,13456.0,253.82,254.02,252.64,252.89,13456.0
2021-12-16 14:30:00,252.84,254.15,252.83,253.81,34894.0,252.84,254.15,252.83,253.81,34894.0
2021-12-16 14:40:00,253.8,253.81,252.45,252.55,21325.0,253.8,253.81,252.45,252.55,21325.0
2021-12-16 14:50:00,252.48,252.99,252.3,252.97,24196.0,252.48,252.99,252.3,252.97,24196.0
2021-12-16 15:00:00,252.83,253.3,252.47,252.7,13819.0,252.83,253.3,252.47,252.7,13819.0
2021-12-16 15:10:00,252.7,253.7,252.7,253.47,16904.0,252.7,253.7,252.7,253.47,16904.0
2021-12-16 15:20:00,253.7,254.06,253.31,253.56,13230.0,253.7,254.06,253.31,253.56,13230.0
2021-12-16 15:30:00,253.72,254.16,253.17,253.5,24823.0,253.72,254.16,253.17,253.5,24823.0
2021-12-16 15:40:00,253.39,253.7,252.75,253.45,40190.0,253.39,253.7,252.75,253.45,40190.0
2021-12-16 15:50:00,253.5,254.76,253.22,254.24,78243.0,253.5,254.76,253.22,254.24,78243.0
2021-12-17 09:30:00,254.25,254.96,252.94,254.09,36789.0,254.25,254.96,252.94,254.09,36789.0
2021-12-17 09:40:00,253.84,254.29,252.96,254.01,19221.0,253.84,254.29,252.96,254.01,19221.0
2021-12-17 09:50:00,254.24,256.65,254.08,256.61,20413.0,254.24,256.65,254.08,256.61,20413.0
2021-12-17 10:00:00,256.09,256.53,254.82,256.0,19789.0,256.09,256.53,254.82,256.0,19789.0
2021-12-17 10:10:00,256.06,256.08,254.0,254.48,5065.0,256.06,256.08,254.0,254.48,5065.0
2021-12-17 10:20:00,254.6,255.73,253.44,255.61,8375.0,254.6,255.73,253.44,255.61,8375.0
2021-12-17 10:30:00,255.78,257.45,255.44,257.23,13413.0,255.78,257.45,255.44,257.23,13413.0
2021-12-17 10:40:00,257.5,259.33,257.32,259.33,9462.0,257.5,259.33,257.32,259.33,9462.0
2021-12-17 10:50:00,258.96,259.31,258.26,259.22,18930.0,258.96,259.31,258.26,259.22,18930.0
2021-12-17 11:00:00,259.3,259.7,258.41,259.14,19589.0,259.3,259.7,258.41,259.14,19589.0
2021-12-17 11:10:00,259.16,260.6,259.16,259.65,9860.0,259.16,260.6,259.16,259.65,9860.0
2021-12-17 11:20:00,259.56,259.93,258.65,259.67,7825.0,259.56,259.93,258.65,259.67,7825.0
2021-12-17 11:30:00,259.82,259.83,257.9,258.4,10036.0,259.82,259.83,257.9,258.4,10036.0
2021-12-17 11:40:00,258.38,258.38,257.33,257.76,10292.0,258.38,258.38,257.33,257.76,10292.0
2021-12-17 11:50:00,257.61,258.72,257.61,258.72,12105.0,257.61,258.72,257.61,258.72,12105.0
2021-12-17 12:00:00,258.7,258.72,257.92,258.23,8548.0,258.7,258.72,257.92,258.23,8548.0
2021-12-17 12:10:00,258.26,259.22,258.01,258.46,9927.0,258.26,259.22,258.01,258.46,9927.0
2021-12-17 12:20:00,258.63,258.81,257.83,258.26,9166.0,258.63,258.81,257.83,258.26,9166.0
2021-12-17 12:30:00,258.13,259.11,258.09,258.77,8865.0,258.13,259.11,258.09,258.77,8865.0
2021-12-17 12:40:00,258.97,259.1,258.32,258.38,7503.0,258.97,259.1,258.32,258.38,7503.0
2021-12-17 12:50:00,258.59,258.78,257.78,257.94,11979.0,258.59,258.78,257.78,257.94,11979.0
2021-12-17 13:00:00,257.79,258.28,257.34,257.92,9125.0,257.79,258.28,257.34,257.92,9125.0
2021-12-17 13:10:00,258.1,258.88,258.0,258.78,9524.0,258.1,258.88,258.0,258.78,9524.0
2021-12-17 13:20:00,258.67,259.09,258.65,258.88,8370.0,258.67,259.09,258.65,258.88,8370.0
2021-12-17 13:30:00,258.77,258.91,258.22,258.31,6083.0,258.77,258.91,258.22,258.31,6083.0
2021-12-17 13:40:00,258.31,258.56,257.76,258.56,5197.0,258.31,258.56,257.76,258.56,5197.0
2021-12-17 13:50:00,258.57,258.76,258.12,258.69,6299.0,258.57,258.76,258.12,258.69,6299.0
2021-12-17 14:00:00,258.4,258.4,257.75,258.19,6254.0,258.4,258.4,257.75,258.19,6254.0
2021-12-17 14:10:00,258.28,258.43,257.93,258.08,9344.0,258.28,258.43,257.93,258.08,9344.0
2021-12-17 14:20:00,258.08,258.2,257.16,257.46,11572.0,258.08,258.2,257.16,257.46,11572.0
2021-12-17 14:30:00,257.86,258.24,257.47,258.24,4827.0,257.86,258.24,257.47,258.24,4827.0
2021-12-17 14:40:00,258.25,258.77,258.12,258.28,10424.0,258.25,258.77,258.12,258.28,10424.0
2021-12-17 14:50:00,258.22,258.86,257.88,258.85,6129.0,258.22,258.86,257.88,258.85,6129.0
2021-12-17 15:00:00,258.67,259.19,258.16,258.67,10405.0,258.67,259.19,258.16,258.67,10405.0
2021-12-17 15:10:00,258.58,258.63,257.66,258.05,15616.0,258.58,258.63,257.66,258.05,15616.0
2021-12-17 15:20:00,258.17,258.69,257.79,257.93,10695.0,258.17,258.69,257.79,257.93,10695.0
2021-12-17 15:30:00,257.87,258.25,256.91,257.67,20828.0,257.87,258.25,256.91,257.67,20828.0
2021-12-17 15:40:00,257.61,258.1,257.41,257.42,20770.0,257.61,258.1,257.41,257.42,20770.0
2021-12-17 15:50:00,257.36,257.54,256.12,256.7,176075.0,257.36,257.54,256.12,256.7,176075.0
2021-12-20 09:30:00,252.85,255.18,250.0,255.18,21010.0,252.85,255.18,250.0,255.18,21010.0
2021-12-20 09:40:00,255.45,255.59,253.01,253.45,12012.0,255.45,255.59,253.01,253.45,12012.0
2021-12-20 09:50:00,253.08,255.2,252.83,254.93,18168.0,253.08,255.2,252.83,254.93,18168.0
2021-12-20 10:00:00,255.15,255.15,253.52,253.72,9632.0,255.15,255.15,253.52,253.72,9632.0
2021-12-20 10:10:00,253.4,254.29,253.02,254.06,11979.0,253.4,254.29,253.02,254.06,11979.0
2021-12-20 10:20:00,254.16,254.63,253.65,253.68,12234.0,254.16,254.63,253.65,253.68,12234.0
2021-12-20 10:30:00,253.59,253.95,252.86,252.86,17058.0,253.59,253.95,252.86,252.86,17058.0
2021-12-20 10:40:00,253.0,253.34,251.65,252.12,15207.0,253.0,253.34,251.65,252.12,15207.0
2021-12-20 10:50:00,252.14,252.39,251.13,251.7,15882.0,252.14,252.39,251.13,251.7,15882.0
2021-12-20 11:00:00,251.75,251.85,250.34,250.69,11204.0,251.75,251.85,250.34,250.69,11204.0
2021-12-20 11:10:00,251.04,251.89,250.63,251.61,9627.0,251.04,251.89,250.63,251.61,9627.0
2021-12-20 11:20:00,251.57,251.88,250.62,250.62,6579.0,251.57,251.88,250.62,250.62,6579.0
2021-12-20 11:30:00,250.77,251.03,250.49,250.87,9609.0,250.77,251.03,250.49,250.87,9609.0
2021-12-20 11:40:00,250.6,251.89,250.6,251.89,12267.0,250.6,251.89,250.6,251.89,12267.0
2021-12-20 11:50:00,251.75,252.37,251.47,251.78,5600.0,251.75,252.37,251.47,251.78,5600.0
2021-12-20 12:00:00,251.97,252.48,251.77,251.95,4651.0,251.97,252.48,251.77,251.95,4651.0
2021-12-20 12:10:00,252.07,252.07,251.05,251.66,6435.0,252.07,252.07,251.05,251.66,6435.0
2021-12-20 12:20:00,251.67,251.67,250.73,250.74,2050.0,251.67,251.67,250.73,250.74,2050.0
2021-12-20 12:30:00,250.76,250.9,250.45,250.7,7604.0,250.76,250.9,250.45,250.7,7604.0
2021-12-20 12:40:00,250.66,251.05,250.46,250.88,6819.0,250.66,251.05,250.46,250.88,6819.0
2021-12-20 12:50:00,251.0,251.23,250.29,250.3,8837.0,251.0,251.23,250.29,250.3,8837.0
2021-12-20 13:00:00,250.35,250.92,249.75,250.85,11960.0,250.35,250.92,249.75,250.85,11960.0
2021-12-20 13:10:00,251.0,251.44,250.27,250.27,9377.0,251.0,251.44,250.27,250.27,9377.0
2021-12-20 13:20:00,250.26,250.51,249.79,250.44,8328.0,250.26,250.51,249.79,250.44,8328.0
2021-12-20 13:30:00,250.54,251.04,250.1,251.04,16004.0,250.54,251.04,250.1,251.04,16004.0
2021-12-20 13:40:00,251.39,251.43,251.03,251.14,6119.0,251.39,251.43,251.03,251.14,6119.0
2021-12-20 13:50:00,251.14,251.37,250.65,250.78,8284.0,251.14,251.37,250.65,250.78,8284.0
2021-12-20 14:00:00,250.82,251.52,250.72,251.45,7452.0,250.82,251.52,250.72,251.45,7452.0
2021-12-20 14:10:00,251.3,251.76,251.18,251.27,13938.0,251.3,251.76,251.18,251.27,13938.0
2021-12-20 14:20:00,251.23,251.41,250.36,250.36,9335.0,251.23,251.41,250.36,250.36,9335.0
2021-12-20 14:30:00,250.4,251.1,250.35,250.89,6347.0,250.4,251.1,250.35,250.89,6347.0
2021-12-20 14:40:00,250.87,251.5,250.8,251.35,6310.0,250.87,251.5,250.8,251.35,6310.0
2021-12-20 14:50:00,251.5,251.66,250.67,250.81,7638.0,251.5,251.66,250.67,250.81,7638.0
2021-12-20 15:00:00,251.01,251.56,251.0,251.32,9026.0,251.01,251.56,251.0,251.32,9026.0
2021-12-20 15:10:00,251.3,251.71,251.13,251.45,12088.0,251.3,251.71,251.13,251.45,12088.0
2021-12-20 15:20:00,251.45,251.79,250.96,251.21,13097.0,251.45,251.79,250.96,251.21,13097.0
2021-12-20 15:30:00,251.21,251.21,250.19,250.63,18043.0,251.21,251.21,250.19,250.63,18043.0
2021-12-20 15:40:00,250.63,250.75,249.95,250.03,28341.0,250.63,250.75,249.95,250.03,28341.0
2021-12-20 15:50:00,249.92,251.05,249.77,250.71,61162.0,249.92,251.05,249.77,250.71,61162.0
2021-12-21 09:30:00,253.74,257.18,253.34,257.18,19597.0,253.74,257.18,253.34,257.18,19597.0
2021-12-21 09:40:00,256.81,257.09,254.52,254.68,17027.0,256.81,257.09,254.52,254.68,17027.0
2021-12-21 09:50:00,254.39,255.17,253.47,253.72,7016.0,254.39,255.17,253.47,253.72,7016.0
2021-12-21 10:00:00,253.94,256.24,253.93,255.54,6329.0,253.94,256.24,253.93,255.54,6329.0
2021-12-21 10:10:00,255.77,256.85,255.61,256.85,7671.0,255.77,256.85,255.61,256.85,7671.0
2021-12-21 10:20:00,256.62,256.97,254.75,255.12,7998.0,256.62,256.97,254.75,255.12,7998.0
2021-12-21 10:30:00,255.43,256.02,255.25,255.75,5855.0,255.43,256.02,255.25,255.75,5855.0
2021-12-21 10:40:00,255.96,256.75,255.5,256.67,7602.0,255.96,256.75,255.5,256.67,7602.0
2021-12-21 10:50:00,256.48,257.87,256.48,257.54,10292.0,256.48,257.87,256.48,257.54,10292.0
2021-12-21 11:00:00,257.45,257.73,257.04,257.73,5455.0,257.45,257.73,257.04,257.73,5455.0
2021-12-21 11:10:00,257.83,258.42,257.23,257.23,8690.0,257.83,258.42,257.23,257.23,8690.0
2021-12-21 11:20:00,257.25,257.5,256.88,257.5,5913.0,257.25,257.5,256.88,257.5,5913.0
2021-12-21 11:30:00,257.5,257.74,257.19,257.74,19574.0,257.5,257.74,257.19,257.74,19574.0
2021-12-21 11:40:00,258.11,258.2,256.97,257.19,9129.0,258.11,258.2,256.97,257.19,9129.0
2021-12-21 11:50:00,257.38,258.01,257.14,257.51,8406.0,257.38,258.01,257.14,257.51,8406.0
2021-12-21 12:00:00,257.75,258.05,257.38,257.88,8171.0,257.75,258.05,257.38,257.88,8171.0
2021-12-21 12:10:00,258.05,258.09,257.18,258.09,18465.0,258.05,258.09,257.18,258.09,18465.0
2021-12-21 12:20:00,258.0,259.32,257.83,259.18,15737.0,258.0,259.32,257.83,259.18,15737.0
2021-12-21 12:30:00,258.96,259.65,258.86,259.53,5076.0,258.96,259.65,258.86,259.53,5076.0
2021-12-21 12:40:00,259.53,259.76,259.31,259.55,5153.0,259.53,259.76,259.31,259.55,5153.0
2021-12-21 12:50:00,259.35,260.13,259.15,259.99,8722.0,259.35,260.13,259.15,259.99,8722.0
2021-12-21 13:00:00,260.0,260.47,259.98,260.47,14739.0,260.0,260.47,259.98,260.47,14739.0
2021-12-21 13:10:00,260.11,260.7,260.1,260.6,7804.0,260.11,260.7,260.1,260.6,7804.0
2021-12-21 13:20:00,260.65,261.44,260.65,261.44,8007.0,260.65,261.44,260.65,261.44,8007.0
2021-12-21 13:30:00,261.51,261.89,261.39,261.81,10391.0,261.51,261.89,261.39,261.81,10391.0
2021-12-21 13:40:00,261.8,262.52,261.63,262.38,9390.0,261.8,262.52,261.63,262.38,9390.0
2021-12-21 13:50:00,262.47,262.57,261.5,262.04,13420.0,262.47,262.57,261.5,262.04,13420.0
2021-12-21 14:00:00,262.14,262.63,261.97,262.3,16597.0,262.14,262.63,261.97,262.3,16597.0
2021-12-21 14:10:00,262.41,262.66,262.05,262.16,26545.0,262.41,262.66,262.05,262.16,26545.0
2021-12-21 14:20:00,262.17,262.36,261.37,262.17,15540.0,262.17,262.36,261.37,262.17,15540.0
2021-12-21 14:30:00,262.32,262.41,262.04,262.1,6945.0,262.32,262.41,262.04,262.1,6945.0
2021-12-21 14:40:00,262.17,263.12,261.92,263.12,23040.0,262.17,263.12,261.92,263.12,23040.0
2021-12-21 14:50:00,263.15,264.03,263.12,263.79,24179.0,263.15,264.03,263.12,263.79,24179.0
2021-12-21 15:00:00,263.82,264.04,262.83,262.9,18655.0,263.82,264.04,262.83,262.9,18655.0
2021-12-21 15:10:00,262.96,263.18,262.34,262.34,9143.0,262.96,263.18,262.34,262.34,9143.0
2021-12-21 15:20:00,262.29,262.3,261.4,261.84,10461.0,262.29,262.3,261.4,261.84,10461.0
2021-12-21 15:30:00,261.83,262.79,261.82,262.31,23843.0,261.83,262.79,261.82,262.31,23843.0
2021-12-21 15:40:00,262.34,262.34,261.79,261.88,24484.0,262.34,262.34,261.79,261.88,24484.0
2021-12-21 15:50:00,261.93,263.63,261.85,263.57,66577.0,261.93,263.63,261.85,263.57,66577.0
2021-12-22 09:30:00,263.45,265.97,262.95,265.97,11595.0,263.45,265.97,262.95,265.97,11595.0
2021-12-22 09:40:00,265.61,266.72,264.67,265.72,11719.0,265.61,266.72,264.67,265.72,11719.0
2021-12-22 09:50:00,265.09,266.67,264.22,264.22,4760.0,265.09,266.67,264.22,264.22,4760.0
2021-12-22 10:00:00,264.68,265.21,261.38,262.13,6276.0,264.68,265.21,261.38,262.13,6276.0
2021-12-22 10:10:00,261.82,263.42,261.58,263.28,5444.0,261.82,263.42,261.58,263.28,5444.0
2021-12-22 10:20:00,263.0,263.21,261.47,261.47,2954.0,263.0,263.21,261.47,261.47,2954.0
2021-12-22 10:30:00,261.83,262.82,261.42,262.82,6988.0,261.83,262.82,261.42,262.82,6988.0
2021-12-22 10:40:00,262.3,262.4,261.39,262.22,5739.0,262.3,262.4,261.39,262.22,5739.0
2021-12-22 10:50:00,262.22,262.88,261.36,261.8,7910.0,262.22,262.88,261.36,261.8,7910.0
2021-12-22 11:00:00,261.87,262.13,260.72,261.25,6933.0,261.87,262.13,260.72,261.25,6933.0
2021-12-22 11:10:00,261.16,262.49,261.16,262.49,5261.0,261.16,262.49,261.16,262.49,5261.0
2021-12-22 11:20:00,262.14,262.34,261.24,262.12,6881.0,262.14,262.34,261.24,262.12,6881.0
2021-12-22 11:30:00,262.28,262.28,261.24,261.71,5105.0,262.28,262.28,261.24,261.71,5105.0
2021-12-22 11:40:00,262.0,262.06,261.46,261.84,5511.0,262.0,262.06,261.46,261.84,5511.0
2021-12-22 11:50:00,261.79,262.65,261.79,262.58,6547.0,261.79,262.65,261.79,262.58,6547.0
2021-12-22 12:00:00,262.32,262.57,261.61,261.78,4194.0,262.32,262.57,261.61,261.78,4194.0
2021-12-22 12:10:00,261.53,261.53,260.24,260.44,4785.0,261.53,261.53,260.24,260.44,4785.0
2021-12-22 12:20:00,260.55,260.74,260.03,260.71,5328.0,260.55,260.74,260.03,260.71,5328.0
2021-12-22 12:30:00,260.8,261.49,260.56,260.95,3990.0,260.8,261.49,260.56,260.95,3990.0
2021-12-22 12:40:00,260.95,261.45,260.63,261.04,2609.0,260.95,261.45,260.63,261.04,2609.0
2021-12-22 12:50:00,261.06,261.57,261.06,261.54,4795.0,261.06,261.57,261.06,261.54,4795.0
2021-12-22 13:00:00,261.7,261.72,261.15,261.17,1804.0,261.7,261.72,261.15,261.17,1804.0
2021-12-22 13:10:00,261.01,261.17,260.49,261.17,4597.0,261.01,261.17,260.49,261.17,4597.0
2021-12-22 13:20:00,261.12,261.12,260.33,260.57,2026.0,261.12,261.12,260.33,260.57,2026.0
2021-12-22 13:30:00,260.6,261.02,260.16,260.32,4190.0,260.6,261.02,260.16,260.32,4190.0
2021-12-22 13:40:00,260.35,260.64,259.73,260.14,21331.0,260.35,260.64,259.73,260.14,21331.0
2021-12-22 13:50:00,260.02,260.28,259.91,260.17,4117.0,260.02,260.28,259.91,260.17,4117.0
2021-12-22 14:00:00,260.11,260.29,259.91,259.91,4681.0,260.11,260.29,259.91,259.91,4681.0
2021-12-22 14:10:00,260.1,260.48,259.92,260.23,3896.0,260.1,260.48,259.92,260.23,3896.0
2021-12-22 14:20:00,260.35,260.36,259.7,259.76,3556.0,260.35,260.36,259.7,259.76,3556.0
2021-12-22 14:30:00,259.93,260.54,259.71,260.42,4431.0,259.93,260.54,259.71,260.42,4431.0
2021-12-22 14:40:00,260.36,260.98,260.34,260.85,8567.0,260.36,260.98,260.34,260.85,8567.0
2021-12-22 14:50:00,260.83,261.36,260.82,261.23,3737.0,260.83,261.36,260.82,261.23,3737.0
2021-12-22 15:00:00,261.22,261.82,261.14,261.81,4031.0,261.22,261.82,261.14,261.81,4031.0
2021-12-22 15:10:00,261.82,261.95,260.57,260.57,8658.0,261.82,261.95,260.57,260.57,8658.0
2021-12-22 15:20:00,260.65,261.16,260.29,261.09,11362.0,260.65,261.16,260.29,261.09,11362.0
2021-12-22 15:30:00,261.04,261.23,260.71,261.16,12353.0,261.04,261.23,260.71,261.16,12353.0
2021-12-22 15:40:00,261.19,261.28,260.75,260.91,16789.0,261.19,261.28,260.75,260.91,16789.0
2021-12-22 15:50:00,260.91,261.5,260.91,261.37,35357.0,260.91,261.5,260.91,261.37,35357.0
2021-12-23 09:30:00,262.98,263.87,262.01,263.15,16773.0,262.98,263.87,262.01,263.15,16773.0
2021-12-23 09:40:00,263.42,263.42,260.66,261.25,10448.0,263.42,263.42,260.66,261.25,10448.0
2021-12-23 09:50:00,261.18,262.35,259.5,259.5,7004.0,261.18,262.35,259.5,259.5,7004.0
2021-12-23 10:00:00,259.5,260.05,258.92,259.4,7319.0,259.5,260.05,258.92,259.4,7319.0
2021-12-23 10:10:00,259.22,259.85,258.58,259.64,6486.0,259.22,259.85,258.58,259.64,6486.0
2021-12-23 10:20:00,259.57,259.82,258.88,259.06,9276.0,259.57,259.82,258.88,259.06,9276.0
2021-12-23 10:30:00,259.5,260.91,259.07,260.14,12285.0,259.5,260.91,259.07,260.14,12285.0
2021-12-23 10:40:00,260.22,261.0,260.21,260.68,10402.0,260.22,261.0,260.21,260.68,10402.0
2021-12-23 10:50:00,260.41,260.85,260.17,260.47,5510.0,260.41,260.85,260.17,260.47,5510.0
2021-12-23 11:00:00,260.63,260.78,259.79,260.2,3536.0,260.63,260.78,259.79,260.2,3536.0
2021-12-23 11:10:00,260.37,260.79,260.12,260.2,4589.0,260.37,260.79,260.12,260.2,4589.0
2021-12-23 11:20:00,260.82,260.82,260.21,260.76,4258.0,260.82,260.82,260.21,260.76,4258.0
2021-12-23 11:30:00,260.68,261.0,260.29,260.98,9709.0,260.68,261.0,260.29,260.98,9709.0
2021-12-23 11:40:00,261.0,261.03,260.57,260.57,6581.0,261.0,261.03,260.57,260.57,6581.0
2021-12-23 11:50:00,260.58,261.0,260.35,261.0,4258.0,260.58,261.0,260.35,261.0,4258.0
2021-12-23 12:00:00,260.62,261.59,260.62,261.26,6106.0,260.62,261.59,260.62,261.26,6106.0
2021-12-23 12:10:00,261.21,261.37,260.39,260.4,4012.0,261.21,261.37,260.39,260.4,4012.0
2021-12-23 12:20:00,260.58,260.7,260.0,260.13,11145.0,260.58,260.7,260.0,260.13,11145.0
2021-12-23 12:30:00,260.14,260.42,260.01,260.01,4722.0,260.14,260.42,260.01,260.01,4722.0
2021-12-23 12:40:00,260.13,260.42,259.93,260.0,6055.0,260.13,260.42,259.93,260.0,6055.0
2021-12-23 12:50:00,260.22,260.39,259.96,260.08,6157.0,260.22,260.39,259.96,260.08,6157.0
2021-12-23 13:00:00,260.16,261.32,260.13,261.22,10708.0,260.16,261.32,260.13,261.22,10708.0
2021-12-23 13:10:00,261.18,261.22,260.55,261.18,2630.0,261.18,261.22,260.55,261.18,2630.0
2021-12-23 13:20:00,260.99,261.68,260.95,261.64,5701.0,260.99,261.68,260.95,261.64,5701.0
2021-12-23 13:30:00,261.67,261.81,261.02,261.13,3333.0,261.67,261.81,261.02,261.13,3333.0
2021-12-23 13:40:00,261.32,261.61,261.19,261.61,1078.0,261.32,261.61,261.19,261.61,1078.0
2021-12-23 13:50:00,261.46,261.68,261.38,261.53,4123.0,261.46,261.68,261.38,261.53,4123.0
2021-12-23 14:00:00,261.54,261.71,261.43,261.58,3018.0,261.54,261.71,261.43,261.58,3018.0
2021-12-23 14:10:00,261.6,261.86,261.43,261.43,3397.0,261.6,261.86,261.43,261.43,3397.0
2021-12-23 14:20:00,261.45,261.66,261.42,261.6,2071.0,261.45,261.66,261.42,261.6,2071.0
2021-12-23 14:30:00,261.5,261.64,261.38,261.57,3895.0,261.5,261.64,261.38,261.57,3895.0
2021-12-23 14:40:00,261.5,261.61,261.46,261.55,2270.0,261.5,261.61,261.46,261.55,2270.0
2021-12-23 14:50:00,261.49,261.61,261.25,261.29,3341.0,261.49,261.61,261.25,261.29,3341.0
2021-12-23 15:00:00,261.13,261.49,261.09,261.49,4398.0,261.13,261.49,261.09,261.49,4398.0
2021-12-23 15:10:00,261.5,262.14,261.44,262.13,5316.0,261.5,262.14,261.44,262.13,5316.0
2021-12-23 15:20:00,262.26,262.43,261.84,261.99,3771.0,262.26,262.43,261.84,261.99,3771.0
2021-12-23 15:30:00,262.05,262.05,260.69,260.97,14831.0,262.05,262.05,260.69,260.97,14831.0
2021-12-23 15:40:00,261.06,261.38,260.91,261.08,20404.0,261.06,261.38,260.91,261.08,20404.0
2021-12-23 15:50:00,261.3,261.51,260.49,260.62,42154.0,261.3,261.51,260.49,260.62,42154.0
2021-12-27 09:30:00,260.0,261.58,260.0,260.59,9909.0,260.0,261.58,260.0,260.59,9909.0
2021-12-27 09:40:00,261.03,261.07,259.18,260.47,8271.0,261.03,261.07,259.18,260.47,8271.0
2021-12-27 09:50:00,260.47,261.96,260.14,261.51,2763.0,260.47,261.96,260.14,261.51,2763.0
2021-12-27 10:00:00,261.8,262.92,261.29,262.92,3957.0,261.8,262.92,261.29,262.92,3957.0
2021-12-27 10:10:00,262.44,262.67,261.42,262.1,7523.0,262.44,262.67,261.42,262.1,7523.0
2021-12-27 10:20:00,262.24,263.01,262.15,262.95,5148.0,262.24,263.01,262.15,262.95,5148.0
2021-12-27 10:30:00,263.0,263.6,262.16,262.33,3546.0,263.0,263.6,262.16,262.33,3546.0
2021-12-27 10:40:00,261.9,262.17,261.17,261.53,5944.0,261.9,262.17,261.17,261.53,5944.0
2021-12-27 10:50:00,261.54,262.18,261.43,262.04,2213.0,261.54,262.18,261.43,262.04,2213.0
2021-12-27 11:00:00,262.17,262.92,262.05,262.3,4394.0,262.17,262.92,262.05,262.3,4394.0
2021-12-27 11:10:00,262.36,262.7,261.59,261.97,2199.0,262.36,262.7,261.59,261.97,2199.0
2021-12-27 11:20:00,261.27,261.73,260.99,261.66,2206.0,261.27,261.73,260.99,261.66,2206.0
2021-12-27 11:30:00,261.72,261.95,261.56,261.95,1795.0,261.72,261.95,261.56,261.95,1795.0
2021-12-27 11:40:00,261.79,262.03,261.33,261.6,1286.0,261.79,262.03,261.33,261.6,1286.0
2021-12-27 11:50:00,261.37,261.58,260.9,261.07,4985.0,261.37,261.58,260.9,261.07,4985.0
2021-12-27 12:00:00,261.2,261.41,261.12,261.15,1820.0,261.2,261.41,261.12,261.15,1820.0
2021-12-27 12:10:00,261.09,261.55,260.67,261.54,2748.0,261.09,261.55,260.67,261.54,2748.0
2021-12-27 12:20:00,261.54,262.03,261.22,261.88,2963.0,261.54,262.03,261.22,261.88,2963.0
2021-12-27 12:30:00,261.95,262.29,261.82,262.26,3520.0,261.95,262.29,261.82,262.26,3520.0
2021-12-27 12:40:00,262.19,262.47,262.05,262.36,2044.0,262.19,262.47,262.05,262.36,2044.0
2021-12-27 12:50:00,262.37,262.57,262.09,262.52,3679.0,262.37,262.57,262.09,262.52,3679.0
2021-12-27 13:00:00,262.16,262.37,262.1,262.21,1701.0,262.16,262.37,262.1,262.21,1701.0
2021-12-27 13:10:00,262.46,262.46,262.1,262.45,4021.0,262.46,262.46,262.1,262.45,4021.0
2021-12-27 13:20:00,262.49,262.65,262.18,262.6,4709.0,262.49,262.65,262.18,262.6,4709.0
2021-12-27 13:30:00,262.64,262.9,262.33,262.77,5239.0,262.64,262.9,262.33,262.77,5239.0
2021-12-27 13:40:00,262.82,263.0,262.48,262.65,3717.0,262.82,263.0,262.48,262.65,3717.0
2021-12-27 13:50:00,262.87,263.16,262.2,262.2,8905.0,262.87,263.16,262.2,262.2,8905.0
2021-12-27 14:00:00,262.18,262.43,262.18,262.31,5522.0,262.18,262.43,262.18,262.31,5522.0
2021-12-27 14:10:00,262.46,262.81,262.34,262.81,2511.0,262.46,262.81,262.34,262.81,2511.0
2021-12-27 14:20:00,262.48,262.7,261.97,261.97,9204.0,262.48,262.7,261.97,261.97,9204.0
2021-12-27 14:30:00,261.95,262.23,261.94,262.05,2500.0,261.95,262.23,261.94,262.05,2500.0
2021-12-27 14:40:00,262.09,262.09,261.74,261.93,7212.0,262.09,262.09,261.74,261.93,7212.0
2021-12-27 14:50:00,261.74,261.92,261.36,261.73,5976.0,261.74,261.92,261.36,261.73,5976.0
2021-12-27 15:00:00,261.75,261.89,261.39,261.7,8463.0,261.75,261.89,261.39,261.7,8463.0
2021-12-27 15:10:00,261.76,262.03,261.76,261.89,7025.0,261.76,262.03,261.76,261.89,7025.0
2021-12-27 15:20:00,261.98,262.19,261.67,262.11,3498.0,261.98,262.19,261.67,262.11,3498.0
2021-12-27 15:30:00,262.12,262.45,261.96,262.27,5794.0,262.12,262.45,261.96,262.27,5794.0
2021-12-27 15:40:00,262.35,262.89,262.32,262.8,9755.0,262.35,262.89,262.32,262.8,9755.0
2021-12-27 15:50:00,262.89,263.09,262.75,262.86,31432.0,262.89,263.09,262.75,262.86,31432.0
2021-12-28 09:30:00,264.36,264.36,260.61,260.61,7582.0,264.36,264.36,260.61,260.61,7582.0
2021-12-28 09:40:00,260.68,262.42,260.68,261.57,1935.0,260.68,262.42,260.68,261.57,1935.0
2021-12-28 09:50:00,261.16,262.69,261.11,261.51,5817.0,261.16,262.69,261.11,261.51,5817.0
2021-12-28 10:00:00,261.62,262.84,260.7,260.93,2819.0,261.62,262.84,260.7,260.93,2819.0
2021-12-28 10:10:00,260.57,261.84,260.57,261.5,4930.0,260.57,261.84,260.57,261.5,4930.0
2021-12-28 10:20:00,260.97,261.4,260.52,260.85,3066.0,260.97,261.4,260.52,260.85,3066.0
2021-12-28 10:30:00,261.46,261.91,261.07,261.22,3809.0,261.46,261.91,261.07,261.22,3809.0
2021-12-28 10:40:00,261.1,261.13,259.96,260.41,4960.0,261.1,261.13,259.96,260.41,4960.0
2021-12-28 10:50:00,260.56,260.56,259.09,259.4,5745.0,260.56,260.56,259.09,259.4,5745.0
2021-12-28 11:00:00,259.33,260.02,258.97,259.4,4642.0,259.33,260.02,258.97,259.4,4642.0
2021-12-28 11:10:00,259.16,259.6,258.56,258.56,4829.0,259.16,259.6,258.56,258.56,4829.0
2021-12-28 11:20:00,258.7,258.97,258.22,258.52,5224.0,258.7,258.97,258.22,258.52,5224.0
2021-12-28 11:30:00,258.69,258.98,258.09,258.98,4327.0,258.69,258.98,258.09,258.98,4327.0
2021-12-28 11:40:00,259.34,259.71,259.34,259.65,4818.0,259.34,259.71,259.34,259.65,4818.0
2021-12-28 11:50:00,259.7,260.02,259.69,259.83,2140.0,259.7,260.02,259.69,259.83,2140.0
2021-12-28 12:00:00,259.89,259.89,259.2,259.22,2655.0,259.89,259.89,259.2,259.22,2655.0
2021-12-28 12:10:00,259.21,259.43,259.21,259.27,3328.0,259.21,259.43,259.21,259.27,3328.0
2021-12-28 12:20:00,259.42,259.81,259.39,259.57,2449.0,259.42,259.81,259.39,259.57,2449.0
2021-12-28 12:30:00,259.32,259.38,258.79,259.38,5942.0,259.32,259.38,258.79,259.38,5942.0
2021-12-28 12:40:00,259.3,259.36,258.87,259.2,2405.0,259.3,259.36,258.87,259.2,2405.0
2021-12-28 12:50:00,259.2,259.43,259.13,259.14,1555.0,259.2,259.43,259.13,259.14,1555.0
2021-12-28 13:00:00,259.13,259.74,258.89,259.71,6047.0,259.13,259.74,258.89,259.71,6047.0
2021-12-28 13:10:00,259.66,259.7,259.31,259.31,1900.0,259.66,259.7,259.31,259.31,1900.0
2021-12-28 13:20:00,259.49,259.49,258.88,259.33,2368.0,259.49,259.49,258.88,259.33,2368.0
2021-12-28 13:30:00,259.66,259.66,259.23,259.28,1200.0,259.66,259.66,259.23,259.28,1200.0
2021-12-28 13:40:00,259.21,259.48,259.05,259.46,2897.0,259.21,259.48,259.05,259.46,2897.0
2021-12-28 13:50:00,259.53,259.54,259.31,259.45,1336.0,259.53,259.54,259.31,259.45,1336.0
2021-12-28 14:00:00,259.38,259.39,258.33,258.53,6096.0,259.38,259.39,258.33,258.53,6096.0
2021-12-28 14:10:00,258.53,259.19,258.51,259.06,2870.0,258.53,259.19,258.51,259.06,2870.0
2021-12-28 14:20:00,259.18,259.3,258.62,259.19,11006.0,259.18,259.3,258.62,259.19,11006.0
2021-12-28 14:30:00,259.19,259.37,259.0,259.17,4121.0,259.19,259.37,259.0,259.17,4121.0
2021-12-28 14:40:00,259.23,259.26,258.55,258.72,12167.0,259.23,259.26,258.55,258.72,12167.0
2021-12-28 14:50:00,258.75,258.75,258.21,258.68,5921.0,258.75,258.75,258.21,258.68,5921.0
2021-12-28 15:00:00,258.67,258.83,258.39,258.67,3290.0,258.67,258.83,258.39,258.67,3290.0
2021-12-28 15:10:00,258.6,259.15,258.6,259.03,5056.0,258.6,259.15,258.6,259.03,5056.0
2021-12-28 15:20:00,259.04,259.15,258.76,258.95,5529.0,259.04,259.15,258.76,258.95,5529.0
2021-12-28 15:30:00,258.95,259.34,258.79,259.3,8616.0,258.95,259.34,258.79,259.3,8616.0
2021-12-28 15:40:00,259.19,259.58,259.19,259.24,8439.0,259.19,259.58,259.19,259.24,8439.0
2021-12-28 15:50:00,259.17,259.22,258.36,258.36,33160.0,259.17,259.22,258.36,258.36,33160.0
2021-12-29 09:30:00,257.32,258.91,257.0,257.28,16642.0,257.32,258.91,257.0,257.28,16642.0
2021-12-29 09:40:00,257.36,258.83,257.35,258.36,11572.0,257.36,258.83,257.35,258.36,11572.0
2021-12-29 09:50:00,257.65,258.59,256.83,257.52,8717.0,257.65,258.59,256.83,257.52,8717.0
2021-12-29 10:00:00,257.62,257.62,256.44,256.88,5211.0,257.62,257.62,256.44,256.88,5211.0
2021-12-29 10:10:00,256.82,257.87,256.22,257.5,56718.0,256.82,257.87,256.22,257.5,56718.0
2021-12-29 10:20:00,257.49,258.18,257.25,257.3,5910.0,257.49,258.18,257.25,257.3,5910.0
2021-12-29 10:30:00,257.45,258.2,257.28,257.42,10556.0,257.45,258.2,257.28,257.42,10556.0
2021-12-29 10:40:00,257.27,257.83,257.27,257.27,3875.0,257.27,257.83,257.27,257.27,3875.0
2021-12-29 10:50:00,257.2,257.24,256.76,257.24,4610.0,257.2,257.24,256.76,257.24,4610.0
2021-12-29 11:00:00,257.12,257.81,256.95,257.65,7492.0,257.12,257.81,256.95,257.65,7492.0
2021-12-29 11:10:00,257.5,257.71,257.34,257.71,4840.0,257.5,257.71,257.34,257.71,4840.0
2021-12-29 11:20:00,257.82,258.89,257.65,258.63,6266.0,257.82,258.89,257.65,258.63,6266.0
2021-12-29 11:30:00,258.55,258.55,257.74,257.78,3161.0,258.55,258.55,257.74,257.78,3161.0
2021-12-29 11:40:00,257.74,258.06,257.73,257.83,3652.0,257.74,258.06,257.73,257.83,3652.0
2021-12-29 11:50:00,258.05,258.05,257.03,257.22,5396.0,258.05,258.05,257.03,257.22,5396.0
2021-12-29 12:00:00,256.87,257.25,256.7,256.99,3259.0,256.87,257.25,256.7,256.99,3259.0
2021-12-29 12:10:00,256.89,257.37,256.89,257.25,4238.0,256.89,257.37,256.89,257.25,4238.0
2021-12-29 12:20:00,257.29,257.29,256.91,257.25,2463.0,257.29,257.29,256.91,257.25,2463.0
2021-12-29 12:30:00,256.97,257.1,256.79,257.1,4096.0,256.97,257.1,256.79,257.1,4096.0
2021-12-29 12:40:00,257.21,257.22,257.03,257.2,1498.0,257.21,257.22,257.03,257.2,1498.0
2021-12-29 12:50:00,257.07,257.09,256.74,257.09,900.0,257.07,257.09,256.74,257.09,900.0
2021-12-29 13:00:00,257.03,257.32,256.77,257.24,3238.0,257.03,257.32,256.77,257.24,3238.0
2021-12-29 13:10:00,257.1,257.8,257.1,257.76,5020.0,257.1,257.8,257.1,257.76,5020.0
2021-12-29 13:20:00,257.54,257.88,257.32,257.88,4003.0,257.54,257.88,257.32,257.88,4003.0
2021-12-29 13:30:00,257.88,258.22,257.74,257.82,2126.0,257.88,258.22,257.74,257.82,2126.0
2021-12-29 13:40:00,257.83,258.02,257.69,257.75,1264.0,257.83,258.02,257.69,257.75,1264.0
2021-12-29 13:50:00,257.63,258.09,257.5,258.02,1978.0,257.63,258.09,257.5,258.02,1978.0
2021-12-29 14:00:00,258.15,258.38,258.02,258.34,3798.0,258.15,258.38,258.02,258.34,3798.0
2021-12-29 14:10:00,258.53,259.1,258.53,258.95,2305.0,258.53,259.1,258.53,258.95,2305.0
2021-12-29 14:20:00,258.94,259.57,258.9,259.43,6719.0,258.94,259.57,258.9,259.43,6719.0
2021-12-29 14:30:00,259.45,259.65,259.01,259.31,3214.0,259.45,259.65,259.01,259.31,3214.0
2021-12-29 14:40:00,259.19,259.25,258.76,258.76,2403.0,259.19,259.25,258.76,258.76,2403.0
2021-12-29 14:50:00,258.76,259.17,258.66,259.17,2752.0,258.76,259.17,258.66,259.17,2752.0
2021-12-29 15:00:00,259.07,259.29,258.89,259.07,3577.0,259.07,259.29,258.89,259.07,3577.0
2021-12-29 15:10:00,258.92,258.92,258.28,258.49,3662.0,258.92,258.92,258.28,258.49,3662.0
2021-12-29 15:20:00,258.4,258.52,258.26,258.44,1598.0,258.4,258.52,258.26,258.44,1598.0
2021-12-29 15:30:00,258.5,258.72,258.16,258.51,5887.0,258.5,258.72,258.16,258.51,5887.0
2021-12-29 15:40:00,258.6,259.2,258.51,259.2,11188.0,258.6,259.2,258.51,259.2,11188.0
2021-12-29 15:50:00,259.01,259.25,258.73,258.96,23018.0,259.01,259.25,258.73,258.96,23018.0
2021-12-30 09:30:00,260.1,261.43,259.63,261.43,11736.0,260.1,261.43,259.63,261.43,11736.0
2021-12-30 09:40:00,260.95,262.0,260.19,260.66,3346.0,260.95,262.0,260.19,260.66,3346.0
2021-12-30 09:50:00,260.91,261.48,260.69,261.27,1800.0,260.91,261.48,260.69,261.27,1800.0
2021-12-30 10:00:00,261.32,261.99,261.06,261.77,4377.0,261.32,261.99,261.06,261.77,4377.0
2021-12-30 10:10:00,261.6,262.04,260.99,261.0,4374.0,261.6,262.04,260.99,261.0,4374.0
2021-12-30 10:20:00,261.19,261.38,260.57,260.57,3065.0,261.19,261.38,260.57,260.57,3065.0
2021-12-30 10:30:00,260.91,262.69,260.89,262.47,9686.0,260.91,262.69,260.89,262.47,9686.0
2021-12-30 10:40:00,262.26,262.52,261.89,262.28,4578.0,262.26,262.52,261.89,262.28,4578.0
2021-12-30 10:50:00,262.59,262.65,262.13,262.38,3479.0,262.59,262.65,262.13,262.38,3479.0
2021-12-30 11:00:00,262.36,262.43,261.91,262.03,2061.0,262.36,262.43,261.91,262.03,2061.0
2021-12-30 11:10:00,262.18,262.18,261.9,261.91,1233.0,262.18,262.18,261.9,261.91,1233.0
2021-12-30 11:20:00,261.68,262.05,261.64,261.85,1936.0,261.68,262.05,261.64,261.85,1936.0
2021-12-30 11:30:00,261.81,262.01,261.18,261.67,4444.0,261.81,262.01,261.18,261.67,4444.0
2021-12-30 11:40:00,261.62,261.98,261.3,261.98,4107.0,261.62,261.98,261.3,261.98,4107.0
2021-12-30 11:50:00,261.99,262.2,261.55,261.9,6559.0,261.99,262.2,261.55,261.9,6559.0
2021-12-30 12:00:00,261.86,262.12,261.54,261.54,2407.0,261.86,262.12,261.54,261.54,2407.0
2021-12-30 12:10:00,261.66,261.73,261.45,261.49,2388.0,261.66,261.73,261.45,261.49,2388.0
2021-12-30 12:20:00,261.74,261.97,261.58,261.93,4061.0,261.74,261.97,261.58,261.93,4061.0
2021-12-30 12:30:00,261.77,262.1,261.71,262.1,2395.0,261.77,262.1,261.71,262.1,2395.0
2021-12-30 12:40:00,262.2,262.54,262.2,262.54,4653.0,262.2,262.54,262.2,262.54,4653.0
2021-12-30 12:50:00,262.48,262.66,262.35,262.35,2933.0,262.48,262.66,262.35,262.35,2933.0
2021-12-30 13:00:00,262.53,262.53,262.05,262.39,6082.0,262.53,262.53,262.05,262.39,6082.0
2021-12-30 13:10:00,262.47,262.8,262.38,262.77,1786.0,262.47,262.8,262.38,262.77,1786.0
2021-12-30 13:20:00,262.83,263.25,262.83,263.25,2237.0,262.83,263.25,262.83,263.25,2237.0
2021-12-30 13:30:00,263.07,263.55,263.06,263.21,4554.0,263.07,263.55,263.06,263.21,4554.0
2021-12-30 13:40:00,263.1,263.47,263.07,263.32,2751.0,263.1,263.47,263.07,263.32,2751.0
2021-12-30 13:50:00,263.32,263.32,263.02,263.06,2781.0,263.32,263.32,263.02,263.06,2781.0
2021-12-30 14:00:00,262.3,262.35,262.13,262.35,1549.0,262.3,262.35,262.13,262.35,1549.0
2021-12-30 14:10:00,262.19,262.35,261.62,262.18,5201.0,262.19,262.35,261.62,262.18,5201.0
2021-12-30 14:20:00,262.16,262.16,261.69,261.69,1410.0,262.16,262.16,261.69,261.69,1410.0
2021-12-30 14:30:00,261.71,262.34,261.71,262.29,2914.0,261.71,262.34,261.71,262.29,2914.0
2021-12-30 14:40:00,262.22,262.48,262.0,262.0,1388.0,262.22,262.48,262.0,262.0,1388.0
2021-12-30 14:50:00,262.0,262.17,261.97,262.06,1665.0,262.0,262.17,261.97,262.06,1665.0
2021-12-30 15:00:00,262.17,262.17,260.97,261.06,4910.0,262.17,262.17,260.97,261.06,4910.0
2021-12-30 15:10:00,261.02,261.17,260.81,261.0,2711.0,261.02,261.17,260.81,261.0,2711.0
2021-12-30 15:20:00,260.91,261.45,260.91,261.33,3156.0,260.91,261.45,260.91,261.33,3156.0
2021-12-30 15:30:00,261.47,261.7,260.9,261.03,6010.0,261.47,261.7,260.9,261.03,6010.0
2021-12-30 15:40:00,260.91,260.91,260.2,260.38,5939.0,260.91,260.91,260.2,260.38,5939.0
2021-12-30 15:50:00,260.23,260.67,259.8,260.01,24312.0,260.23,260.67,259.8,260.01,24312.0
2021-12-31 09:30:00,259.05,260.19,259.05,259.06,4638.0,259.05,260.19,259.05,259.06,4638.0
2021-12-31 09:40:00,259.06,259.77,257.99,259.77,3814.0,259.06,259.77,257.99,259.77,3814.0
2021-12-31 09:50:00,259.52,260.36,259.52,259.63,1611.0,259.52,260.36,259.52,259.63,1611.0
2021-12-31 10:00:00,259.56,259.84,258.68,259.75,2780.0,259.56,259.84,258.68,259.75,2780.0
2021-12-31 10:10:00,259.6,260.37,259.18,259.51,2861.0,259.6,260.37,259.18,259.51,2861.0
2021-12-31 10:20:00,259.2,259.23,258.85,258.93,1603.0,259.2,259.23,258.85,258.93,1603.0
2021-12-31 10:30:00,258.82,259.45,258.82,259.16,3235.0,258.82,259.45,258.82,259.16,3235.0
2021-12-31 10:40:00,259.07,259.68,258.8,259.4,2453.0,259.07,259.68,258.8,259.4,2453.0
2021-12-31 10:50:00,259.19,259.2,258.55,259.17,2066.0,259.19,259.2,258.55,259.17,2066.0
2021-12-31 11:00:00,259.11,259.11,258.13,258.48,4486.0,259.11,259.11,258.13,258.48,4486.0
2021-12-31 11:10:00,258.67,258.67,258.19,258.46,2217.0,258.67,258.67,258.19,258.46,2217.0
2021-12-31 11:20:00,258.32,258.8,258.07,258.69,3159.0,258.32,258.8,258.07,258.69,3159.0
2021-12-31 11:30:00,258.69,258.79,257.75,257.8,2975.0,258.69,258.79,257.75,257.8,2975.0
2021-12-31 11:40:00,257.67,257.97,257.41,257.7,3785.0,257.67,257.97,257.41,257.7,3785.0
2021-12-31 11:50:00,257.7,257.94,257.53,257.94,4923.0,257.7,257.94,257.53,257.94,4923.0
2021-12-31 12:00:00,257.99,258.45,257.99,258.23,2186.0,257.99,258.45,257.99,258.23,2186.0
2021-12-31 12:10:00,258.29,258.29,257.66,257.85,3899.0,258.29,258.29,257.66,257.85,3899.0
2021-12-31 12:20:00,257.72,257.8,257.59,257.62,1682.0,257.72,257.8,257.59,257.62,1682.0
2021-12-31 12:30:00,257.41,257.66,257.28,257.62,5842.0,257.41,257.66,257.28,257.62,5842.0
2021-12-31 12:40:00,257.58,257.61,257.15,257.15,6008.0,257.58,257.61,257.15,257.15,6008.0
2021-12-31 12:50:00,257.2,257.68,257.2,257.68,2855.0,257.2,257.68,257.2,257.68,2855.0
2021-12-31 13:00:00,257.69,257.92,257.65,257.81,1924.0,257.69,257.92,257.65,257.81,1924.0
2021-12-31 13:10:00,257.89,257.89,257.42,257.56,2022.0,257.89,257.89,257.42,257.56,2022.0
2021-12-31 13:20:00,257.42,257.52,257.1,257.32,2866.0,257.42,257.52,257.1,257.32,2866.0
2021-12-31 13:30:00,257.3,257.3,256.68,256.68,1692.0,257.3,257.3,256.68,256.68,1692.0
2021-12-31 13:40:00,256.69,256.98,256.5,256.98,4556.0,256.69,256.98,256.5,256.98,4556.0
2021-12-31 13:50:00,256.78,257.41,256.78,257.41,1551.0,256.78,257.41,256.78,257.41,1551.0
2021-12-31 14:00:00,257.41,257.41,256.94,256.94,1341.0,257.41,257.41,256.94,256.94,1341.0
2021-12-31 14:10:00,256.83,256.83,256.46,256.66,1300.0,256.83,256.83,256.46,256.66,1300.0
2021-12-31 14:20:00,256.67,257.05,256.62,257.05,1200.0,256.67,257.05,256.62,257.05,1200.0
2021-12-31 14:30:00,257.16,257.26,257.02,257.16,1322.0,257.16,257.26,257.02,257.16,1322.0
2021-12-31 14:40:00,257.18,257.25,257.04,257.24,2570.0,257.18,257.25,257.04,257.24,2570.0
2021-12-31 14:50:00,257.29,257.3,256.76,256.95,1376.0,257.29,257.3,256.76,256.95,1376.0
2021-12-31 15:00:00,256.95,257.16,256.69,256.76,4910.0,256.95,257.16,256.69,256.76,4910.0
2021-12-31 15:10:00,256.69,256.73,256.21,256.22,2656.0,256.69,256.73,256.21,256.22,2656.0
2021-12-31 15:20:00,256.18,256.38,256.1,256.38,5254.0,256.18,256.38,256.1,256.38,5254.0
2021-12-31 15:30:00,256.41,256.51,255.64,255.93,8061.0,256.41,256.51,255.64,255.93,8061.0
2021-12-31 15:40:00,255.94,256.52,255.94,256.47,11290.0,255.94,256.52,255.94,256.47,11290.0
2021-12-31 15:50:00,256.44,256.51,255.4,255.44,57569.0,256.44,256.51,255.4,255.44,57569.0
2022-01-03 09:30:00,256.39,257.68,253.99,253.99,18297.0,256.39,257.68,253.99,253.99,18297.0
2022-01-03 09:40:00,253.43,253.82,251.0,251.3,10900.0,253.43,253.82,251.0,251.3,10900.0
2022-01-03 09:50:00,251.16,253.13,250.78,251.99,10417.0,251.16,253.13,250.78,251.99,10417.0
2022-01-03 10:00:00,252.36,254.63,252.25,253.97,6208.0,252.36,254.63,252.25,253.97,6208.0
2022-01-03 10:10:00,253.85,254.6,253.41,253.68,9398.0,253.85,254.6,253.41,253.68,9398.0
2022-01-03 10:20:00,253.21,254.83,252.2,254.51,15839.0,253.21,254.83,252.2,254.51,15839.0
2022-01-03 10:30:00,254.51,256.24,254.07,255.23,22796.0,254.51,256.24,254.07,255.23,22796.0
2022-01-03 10:40:00,255.74,255.94,254.66,254.87,6758.0,255.74,255.94,254.66,254.87,6758.0
2022-01-03 10:50:00,254.82,255.45,254.59,255.25,4454.0,254.82,255.45,254.59,255.25,4454.0
2022-01-03 11:00:00,255.59,256.37,255.19,256.18,4071.0,255.59,256.37,255.19,256.18,4071.0
2022-01-03 11:10:00,256.19,256.41,254.53,254.58,12663.0,256.19,256.41,254.53,254.58,12663.0
2022-01-03 11:20:00,254.5,255.26,254.3,254.94,7840.0,254.5,255.26,254.3,254.94,7840.0
2022-01-03 11:30:00,255.33,255.76,254.77,254.91,9830.0,255.33,255.76,254.77,254.91,9830.0
2022-01-03 11:40:00,255.07,255.8,254.93,255.8,6195.0,255.07,255.8,254.93,255.8,6195.0
2022-01-03 11:50:00,255.32,255.32,254.2,254.21,7952.0,255.32,255.32,254.2,254.21,7952.0
2022-01-03 12:00:00,254.2,255.63,254.08,255.63,8417.0,254.2,255.63,254.08,255.63,8417.0
2022-01-03 12:10:00,255.26,255.62,254.87,255.32,8944.0,255.26,255.62,254.87,255.32,8944.0
2022-01-03 12:20:00,255.52,255.75,255.17,255.47,7157.0,255.52,255.75,255.17,255.47,7157.0
2022-01-03 12:30:00,255.73,255.75,255.14,255.24,3146.0,255.73,255.75,255.14,255.24,3146.0
2022-01-03 12:40:00,255.25,255.97,255.23,255.73,9946.0,255.25,255.97,255.23,255.73,9946.0
2022-01-03 12:50:00,255.67,255.87,255.25,255.81,4315.0,255.67,255.87,255.25,255.81,4315.0
2022-01-03 13:00:00,255.45,255.48,254.93,255.06,7440.0,255.45,255.48,254.93,255.06,7440.0
2022-01-03 13:10:00,255.15,255.34,255.01,255.29,4361.0,255.15,255.34,255.01,255.29,4361.0
2022-01-03 13:20:00,255.32,255.76,255.21,255.61,6850.0,255.32,255.76,255.21,255.61,6850.0
2022-01-03 13:30:00,255.61,256.09,255.38,255.76,8104.0,255.61,256.09,255.38,255.76,8104.0
2022-01-03 13:40:00,255.97,256.51,255.97,256.51,3297.0,255.97,256.51,255.97,256.51,3297.0
2022-01-03 13:50:00,256.62,256.69,256.25,256.39,2336.0,256.62,256.69,256.25,256.39,2336.0
2022-01-03 14:00:00,256.54,256.7,256.27,256.35,7198.0,256.54,256.7,256.27,256.35,7198.0
2022-01-03 14:10:00,256.42,256.81,256.19,256.73,5449.0,256.42,256.81,256.19,256.73,5449.0
2022-01-03 14:20:00,256.75,256.89,256.4,256.59,5486.0,256.75,256.89,256.4,256.59,5486.0
2022-01-03 14:30:00,256.56,256.69,256.36,256.59,3769.0,256.56,256.69,256.36,256.59,3769.0
2022-01-03 14:40:00,256.72,257.17,256.46,256.71,6075.0,256.72,257.17,256.46,256.71,6075.0
2022-01-03 14:50:00,256.92,257.11,256.48,256.5,7618.0,256.92,257.11,256.48,256.5,7618.0
2022-01-03 15:00:00,256.61,256.9,256.31,256.77,7780.0,256.61,256.9,256.31,256.77,7780.0
2022-01-03 15:10:00,256.99,257.24,256.77,256.81,8130.0,256.99,257.24,256.77,256.81,8130.0
2022-01-03 15:20:00,256.8,256.9,256.33,256.81,8194.0,256.8,256.9,256.33,256.81,8194.0
2022-01-03 15:30:00,256.8,256.95,256.52,256.55,8687.0,256.8,256.95,256.52,256.55,8687.0
2022-01-03 15:40:00,256.65,256.68,256.02,256.66,5840.0,256.65,256.68,256.02,256.66,5840.0
2022-01-03 15:50:00,256.68,256.74,256.31,256.31,37881.0,256.68,256.74,256.31,256.31,37881.0
2022-01-04 09:30:00,256.11,256.87,255.23,255.71,12475.0,256.11,256.87,255.23,255.71,12475.0
2022-01-04 09:40:00,255.29,255.5,254.45,254.58,6743.0,255.29,255.5,254.45,254.58,6743.0
2022-01-04 09:50:00,254.32,254.93,254.18,254.62,11518.0,254.32,254.93,254.18,254.62,11518.0
2022-01-04 10:00:00,254.8,255.03,251.53,251.62,55107.0,254.8,255.03,251.53,251.62,55107.0
2022-01-04 10:10:00,251.69,251.69,249.74,249.74,8406.0,251.69,251.69,249.74,249.74,8406.0
2022-01-04 10:20:00,249.94,249.97,248.59,249.72,10233.0,249.94,249.97,248.59,249.72,10233.0
2022-01-04 10:30:00,249.94,249.94,247.44,248.0,12886.0,249.94,249.94,247.44,248.0,12886.0
2022-01-04 10:40:00,248.1,248.24,246.63,247.1,20115.0,248.1,248.24,246.63,247.1,20115.0
2022-01-04 10:50:00,246.98,247.4,246.65,247.4,11901.0,246.98,247.4,246.65,247.4,11901.0
2022-01-04 11:00:00,247.51,247.55,246.1,246.75,21860.0,247.51,247.55,246.1,246.75,21860.0
2022-01-04 11:10:00,246.94,249.38,246.91,249.34,12985.0,246.94,249.38,246.91,249.34,12985.0
2022-01-04 11:20:00,249.32,250.51,248.8,250.15,16126.0,249.32,250.51,248.8,250.15,16126.0
2022-01-04 11:30:00,250.0,251.32,250.0,251.04,7266.0,250.0,251.32,250.0,251.04,7266.0
2022-01-04 11:40:00,251.26,252.08,250.58,251.92,5307.0,251.26,252.08,250.58,251.92,5307.0
2022-01-04 11:50:00,251.74,251.74,250.75,250.83,13640.0,251.74,251.74,250.75,250.83,13640.0
2022-01-04 12:00:00,251.0,251.0,250.0,250.7,39240.0,251.0,251.0,250.0,250.7,39240.0
2022-01-04 12:10:00,250.55,250.97,250.24,250.72,10516.0,250.55,250.97,250.24,250.72,10516.0
2022-01-04 12:20:00,250.64,251.52,250.52,250.81,15101.0,250.64,251.52,250.52,250.81,15101.0
2022-01-04 12:30:00,250.67,250.86,250.11,250.54,12208.0,250.67,250.86,250.11,250.54,12208.0
2022-01-04 12:40:00,250.41,250.52,249.83,250.27,24030.0,250.41,250.52,249.83,250.27,24030.0
2022-01-04 12:50:00,250.36,250.55,250.02,250.06,8405.0,250.36,250.55,250.02,250.06,8405.0
2022-01-04 13:00:00,250.19,251.1,250.1,250.58,27901.0,250.19,251.1,250.1,250.58,27901.0
2022-01-04 13:10:00,250.77,251.07,249.97,250.01,12279.0,250.77,251.07,249.97,250.01,12279.0
2022-01-04 13:20:00,250.16,250.72,250.14,250.32,13086.0,250.16,250.72,250.14,250.32,13086.0
2022-01-04 13:30:00,250.05,250.1,249.2,249.84,31205.0,250.05,250.1,249.2,249.84,31205.0
2022-01-04 13:40:00,249.73,250.05,248.53,249.05,38375.0,249.73,250.05,248.53,249.05,38375.0
2022-01-04 13:50:00,249.1,249.19,248.58,248.85,13475.0,249.1,249.19,248.58,248.85,13475.0
2022-01-04 14:00:00,248.88,249.35,248.88,249.34,27799.0,248.88,249.35,248.88,249.34,27799.0
2022-01-04 14:10:00,249.34,250.36,249.23,250.26,5900.0,249.34,250.36,249.23,250.26,5900.0
2022-01-04 14:20:00,250.34,250.6,249.4,249.4,16216.0,250.34,250.6,249.4,249.4,16216.0
2022-01-04 14:30:00,249.47,250.65,249.43,250.65,20273.0,249.47,250.65,249.43,250.65,20273.0
2022-01-04 14:40:00,250.44,250.66,250.15,250.52,12995.0,250.44,250.66,250.15,250.52,12995.0
2022-01-04 14:50:00,250.54,251.68,250.51,251.55,26955.0,250.54,251.68,250.51,251.55,26955.0
2022-01-04 15:00:00,251.54,252.74,251.54,252.72,19113.0,251.54,252.74,251.54,252.72,19113.0
2022-01-04 15:10:00,252.78,254.33,252.78,253.99,15094.0,252.78,254.33,252.78,253.99,15094.0
2022-01-04 15:20:00,254.14,254.64,253.7,254.64,19603.0,254.14,254.64,253.7,254.64,19603.0
2022-01-04 15:30:00,254.71,254.79,253.81,254.79,20895.0,254.71,254.79,253.81,254.79,20895.0
2022-01-04 15:40:00,254.7,255.42,254.69,255.35,29546.0,254.7,255.42,254.69,255.35,29546.0
2022-01-04 15:50:00,255.38,256.09,255.07,255.13,117007.0,255.38,256.09,255.07,255.13,117007.0
2022-01-05 09:30:00,252.4,255.4,250.05,253.99,33682.0,252.4,255.4,250.05,253.99,33682.0
2022-01-05 09:40:00,254.0,255.63,253.0,253.78,18713.0,254.0,255.63,253.0,253.78,18713.0
2022-01-05 09:50:00,253.47,255.0,253.06,253.26,22630.0,253.47,255.0,253.06,253.26,22630.0
2022-01-05 10:00:00,253.45,254.11,252.12,252.78,40884.0,253.45,254.11,252.12,252.78,40884.0
2022-01-05 10:10:00,253.04,253.44,251.15,251.15,9933.0,253.04,253.44,251.15,251.15,9933.0
2022-01-05 10:20:00,251.46,252.08,250.86,251.48,28316.0,251.46,252.08,250.86,251.48,28316.0
2022-01-05 10:30:00,251.31,251.88,250.05,250.39,13934.0,251.31,251.88,250.05,250.39,13934.0
2022-01-05 10:40:00,250.53,251.85,250.53,251.85,8913.0,250.53,251.85,250.53,251.85,8913.0
2022-01-05 10:50:00,251.67,252.0,251.25,251.25,12177.0,251.67,252.0,251.25,251.25,12177.0
2022-01-05 11:00:00,251.28,251.29,248.7,248.7,17376.0,251.28,251.29,248.7,248.7,17376.0
2022-01-05 11:10:00,248.47,249.14,248.47,248.72,11716.0,248.47,249.14,248.47,248.72,11716.0
2022-01-05 11:20:00,248.83,249.16,248.75,248.99,3118.0,248.83,249.16,248.75,248.99,3118.0
2022-01-05 11:30:00,248.8,249.39,248.58,249.39,18773.0,248.8,249.39,248.58,249.39,18773.0
2022-01-05 11:40:00,249.37,249.37,248.6,249.11,6434.0,249.37,249.37,248.6,249.11,6434.0
2022-01-05 11:50:00,249.27,249.47,247.63,247.85,35320.0,249.27,249.47,247.63,247.85,35320.0
2022-01-05 12:00:00,247.66,248.4,247.01,247.39,25322.0,247.66,248.4,247.01,247.39,25322.0
2022-01-05 12:10:00,247.39,247.78,247.24,247.45,8976.0,247.39,247.78,247.24,247.45,8976.0
2022-01-05 12:20:00,247.48,248.16,247.28,247.45,5108.0,247.48,248.16,247.28,247.45,5108.0
2022-01-05 12:30:00,247.13,247.25,246.0,246.78,12577.0,247.13,247.25,246.0,246.78,12577.0
2022-01-05 12:40:00,246.66,246.97,245.89,246.97,6129.0,246.66,246.97,245.89,246.97,6129.0
2022-01-05 12:50:00,246.91,247.0,246.44,246.71,9569.0,246.91,247.0,246.44,246.71,9569.0
2022-01-05 13:00:00,246.78,246.78,245.26,245.38,13017.0,246.78,246.78,245.26,245.38,13017.0
2022-01-05 13:10:00,245.53,246.18,245.3,246.18,8559.0,245.53,246.18,245.3,246.18,8559.0
2022-01-05 13:20:00,246.29,247.13,246.15,246.7,16720.0,246.29,247.13,246.15,246.7,16720.0
2022-01-05 13:30:00,246.62,247.09,246.6,247.08,14083.0,246.62,247.09,246.6,247.08,14083.0
2022-01-05 13:40:00,247.1,247.16,246.89,246.96,15105.0,247.1,247.16,246.89,246.96,15105.0
2022-01-05 13:50:00,246.98,247.14,246.8,247.12,10662.0,246.98,247.14,246.8,247.12,10662.0
2022-01-05 14:00:00,247.06,248.1,246.86,247.0,25359.0,247.06,248.1,246.86,247.0,25359.0
2022-01-05 14:10:00,246.86,247.12,244.41,244.99,43689.0,246.86,247.12,244.41,244.99,43689.0
2022-01-05 14:20:00,244.86,245.34,244.85,245.03,19158.0,244.86,245.34,244.85,245.03,19158.0
2022-01-05 14:30:00,245.18,245.5,244.26,244.27,17014.0,245.18,245.5,244.26,244.27,17014.0
2022-01-05 14:40:00,244.28,244.53,242.66,243.2,28747.0,244.28,244.53,242.66,243.2,28747.0
2022-01-05 14:50:00,243.21,244.1,243.03,243.39,24444.0,243.21,244.1,243.03,243.39,24444.0
2022-01-05 15:00:00,243.25,243.49,241.67,241.67,26378.0,243.25,243.49,241.67,241.67,26378.0
2022-01-05 15:10:00,241.63,242.9,241.4,242.09,31542.0,241.63,242.9,241.4,242.09,31542.0
2022-01-05 15:20:00,242.14,242.69,241.57,242.1,28143.0,242.14,242.69,241.57,242.1,28143.0
2022-01-05 15:30:00,241.98,243.48,241.97,243.05,34910.0,241.98,243.48,241.97,243.05,34910.0
2022-01-05 15:40:00,242.91,243.15,241.98,242.36,19972.0,242.91,243.15,241.98,242.36,19972.0
2022-01-05 15:50:00,242.25,242.6,241.51,241.51,85384.0,242.25,242.6,241.51,241.51,85384.0
2022-01-06 09:30:00,243.59,249.46,243.1,245.95,48901.0,243.59,249.46,243.1,245.95,48901.0
2022-01-06 09:40:00,246.62,247.99,242.88,243.1,31155.0,246.62,247.99,242.88,243.1,31155.0
2022-01-06 09:50:00,243.22,243.52,241.0,242.42,24305.0,243.22,243.52,241.0,242.42,24305.0
2022-01-06 10:00:00,242.42,242.52,239.12,239.69,27707.0,242.42,242.52,239.12,239.69,27707.0
2022-01-06 10:10:00,239.44,242.86,238.59,241.68,38488.0,239.44,242.86,238.59,241.68,38488.0
2022-01-06 10:20:00,241.73,244.67,240.91,242.63,31222.0,241.73,244.67,240.91,242.63,31222.0
2022-01-06 10:30:00,243.24,246.35,243.24,245.81,24276.0,243.24,246.35,243.24,245.81,24276.0
2022-01-06 10:40:00,245.41,246.33,244.16,246.21,8238.0,245.41,246.33,244.16,246.21,8238.0
2022-01-06 10:50:00,245.99,246.16,244.54,244.99,10973.0,245.99,246.16,244.54,244.99,10973.0
2022-01-06 11:00:00,245.54,246.46,245.0,246.36,11839.0,245.54,246.46,245.0,246.36,11839.0
2022-01-06 11:10:00,246.65,246.93,245.6,245.87,18372.0,246.65,246.93,245.6,245.87,18372.0
2022-01-06 11:20:00,245.39,245.7,244.67,245.07,23298.0,245.39,245.7,244.67,245.07,23298.0
2022-01-06 11:30:00,245.24,245.5,243.58,244.56,8094.0,245.24,245.5,243.58,244.56,8094.0
2022-01-06 11:40:00,244.61,245.54,244.38,244.72,12683.0,244.61,245.54,244.38,244.72,12683.0
2022-01-06 11:50:00,244.72,245.01,244.44,244.56,12593.0,244.72,245.01,244.44,244.56,12593.0
2022-01-06 12:00:00,244.58,244.83,243.85,244.31,14585.0,244.58,244.83,243.85,244.31,14585.0
2022-01-06 12:10:00,244.31,244.94,243.82,244.68,9540.0,244.31,244.94,243.82,244.68,9540.0
2022-01-06 12:20:00,244.66,244.83,243.75,244.44,5343.0,244.66,244.83,243.75,244.44,5343.0
2022-01-06 12:30:00,244.63,244.66,243.65,244.18,7995.0,244.63,244.66,243.65,244.18,7995.0
2022-01-06 12:40:00,244.28,245.52,244.01,245.0,26968.0,244.28,245.52,244.01,245.0,26968.0
2022-01-06 12:50:00,244.98,245.11,244.02,244.27,10331.0,244.98,245.11,244.02,244.27,10331.0
2022-01-06 13:00:00,244.16,244.59,243.92,244.36,6020.0,244.16,244.59,243.92,244.36,6020.0
2022-01-06 13:10:00,244.36,244.7,243.71,243.97,10424.0,244.36,244.7,243.71,243.97,10424.0
2022-01-06 13:20:00,243.73,243.73,242.46,242.91,59409.0,243.73,243.73,242.46,242.91,59409.0
2022-01-06 13:30:00,242.91,243.32,242.26,243.3,7923.0,242.91,243.32,242.26,243.3,7923.0
2022-01-06 13:40:00,243.34,244.61,243.34,244.2,8235.0,243.34,244.61,243.34,244.2,8235.0
2022-01-06 13:50:00,244.42,244.59,243.92,244.38,7098.0,244.42,244.59,243.92,244.38,7098.0
2022-01-06 14:00:00,244.32,245.0,243.47,244.75,11399.0,244.32,245.0,243.47,244.75,11399.0
2022-01-06 14:10:00,245.0,245.62,244.26,244.26,14646.0,245.0,245.62,244.26,244.26,14646.0
2022-01-06 14:20:00,244.54,244.77,243.35,244.0,11484.0,244.54,244.77,243.35,244.0,11484.0
2022-01-06 14:30:00,244.23,244.28,243.69,243.95,8325.0,244.23,244.28,243.69,243.95,8325.0
2022-01-06 14:40:00,244.27,244.45,243.57,243.93,11408.0,244.27,244.45,243.57,243.93,11408.0
2022-01-06 14:50:00,243.88,243.99,243.12,243.12,14352.0,243.88,243.99,243.12,243.12,14352.0
2022-01-06 15:00:00,243.33,244.06,243.14,243.75,11572.0,243.33,244.06,243.14,243.75,11572.0
2022-01-06 15:10:00,243.81,243.81,241.81,243.15,19094.0,243.81,243.81,241.81,243.15,19094.0
2022-01-06 15:20:00,243.11,243.43,242.17,242.8,17902.0,243.11,243.43,242.17,242.8,17902.0
2022-01-06 15:30:00,242.74,242.89,241.47,241.86,20991.0,242.74,242.89,241.47,241.86,20991.0
2022-01-06 15:40:00,241.75,241.89,241.28,241.5,25771.0,241.75,241.89,241.28,241.5,25771.0
2022-01-06 15:50:00,241.23,241.85,240.51,241.65,106273.0,241.23,241.85,240.51,241.65,106273.0
2022-01-07 09:30:00,235.89,240.6,234.9,236.88,78571.0,235.89,240.6,234.9,236.88,78571.0
2022-01-07 09:40:00,237.44,241.8,237.27,240.84,17794.0,237.44,241.8,237.27,240.84,17794.0
2022-01-07 09:50:00,240.31,242.46,239.75,241.52,17157.0,240.31,242.46,239.75,241.52,17157.0
2022-01-07 10:00:00,241.31,241.5,238.16,238.16,6296.0,241.31,241.5,238.16,238.16,6296.0
2022-01-07 10:10:00,238.65,238.88,238.08,238.44,7476.0,238.65,238.88,238.08,238.44,7476.0
2022-01-07 10:20:00,238.29,238.59,236.39,236.87,11154.0,238.29,238.59,236.39,236.87,11154.0
2022-01-07 10:30:00,236.8,237.47,236.61,236.61,12200.0,236.8,237.47,236.61,236.61,12200.0
2022-01-07 10:40:00,236.95,237.42,236.24,236.39,11967.0,236.95,237.42,236.24,236.39,11967.0
2022-01-07 10:50:00,236.14,236.17,235.23,235.44,9270.0,236.14,236.17,235.23,235.44,9270.0
2022-01-07 11:00:00,235.28,235.95,234.1,234.97,21344.0,235.28,235.95,234.1,234.97,21344.0
2022-01-07 11:10:00,234.87,235.74,234.4,235.21,72053.0,234.87,235.74,234.4,235.21,72053.0
2022-01-07 11:20:00,235.21,235.89,234.84,235.7,28766.0,235.21,235.89,234.84,235.7,28766.0
2022-01-07 11:30:00,235.57,235.57,234.85,235.09,18329.0,235.57,235.57,234.85,235.09,18329.0
2022-01-07 11:40:00,235.2,235.88,234.93,235.77,10162.0,235.2,235.88,234.93,235.77,10162.0
2022-01-07 11:50:00,235.63,235.63,235.01,235.46,8817.0,235.63,235.63,235.01,235.46,8817.0
2022-01-07 12:00:00,235.3,235.3,233.24,233.78,29806.0,235.3,235.3,233.24,233.78,29806.0
2022-01-07 12:10:00,234.0,234.35,233.81,233.9,17431.0,234.0,234.35,233.81,233.9,17431.0
2022-01-07 12:20:00,233.72,233.72,232.49,232.69,18233.0,233.72,233.72,232.49,232.69,18233.0
2022-01-07 12:30:00,232.56,232.7,231.94,232.19,20958.0,232.56,232.7,231.94,232.19,20958.0
2022-01-07 12:40:00,232.31,233.52,232.07,232.91,12266.0,232.31,233.52,232.07,232.91,12266.0
2022-01-07 12:50:00,233.08,233.63,232.86,233.53,15585.0,233.08,233.63,232.86,233.53,15585.0
2022-01-07 13:00:00,233.52,233.62,232.95,233.41,13619.0,233.52,233.62,232.95,233.41,13619.0
2022-01-07 13:10:00,233.48,233.83,233.13,233.63,24442.0,233.48,233.83,233.13,233.63,24442.0
2022-01-07 13:20:00,233.79,233.86,232.54,232.97,19625.0,233.79,233.86,232.54,232.97,19625.0
2022-01-07 13:30:00,233.01,233.8,233.0,233.49,6695.0,233.01,233.8,233.0,233.49,6695.0
2022-01-07 13:40:00,233.46,233.75,233.43,233.48,9869.0,233.46,233.75,233.43,233.48,9869.0
2022-01-07 13:50:00,233.26,233.26,232.19,232.73,21777.0,233.26,233.26,232.19,232.73,21777.0
2022-01-07 14:00:00,232.57,233.11,231.88,232.08,17220.0,232.57,233.11,231.88,232.08,17220.0
2022-01-07 14:10:00,232.1,232.42,231.66,232.08,14219.0,232.1,232.42,231.66,232.08,14219.0
2022-01-07 14:20:00,232.07,233.06,231.99,233.06,14033.0,232.07,233.06,231.99,233.06,14033.0
2022-01-07 14:30:00,233.13,233.37,232.96,233.07,10367.0,233.13,233.37,232.96,233.07,10367.0
2022-01-07 14:40:00,233.08,233.37,232.92,232.97,9036.0,233.08,233.37,232.92,232.97,9036.0
2022-01-07 14:50:00,232.77,233.15,232.63,232.74,10271.0,232.77,233.15,232.63,232.74,10271.0
2022-01-07 15:00:00,232.78,233.22,232.37,232.69,16597.0,232.78,233.22,232.37,232.69,16597.0
2022-01-07 15:10:00,232.65,232.66,231.42,231.98,31034.0,232.65,232.66,231.42,231.98,31034.0
2022-01-07 15:20:00,231.89,231.95,231.62,231.86,17837.0,231.89,231.95,231.62,231.86,17837.0
2022-01-07 15:30:00,231.77,232.86,231.77,232.57,26913.0,231.77,232.86,231.77,232.57,26913.0
2022-01-07 15:40:00,232.63,232.92,232.04,232.28,26627.0,232.63,232.92,232.04,232.28,26627.0
2022-01-07 15:50:00,232.31,232.41,231.09,231.48,87094.0,232.31,232.41,231.09,231.48,87094.0
2022-01-10 09:30:00,225.51,228.53,223.91,227.66,52667.0,225.51,228.53,223.91,227.66,52667.0
2022-01-10 09:40:00,227.79,230.66,227.3,230.66,50208.0,227.79,230.66,227.3,230.66,50208.0
2022-01-10 09:50:00,230.67,231.0,228.04,228.37,51115.0,230.67,231.0,228.04,228.37,51115.0
2022-01-10 10:00:00,228.34,228.67,226.79,227.6,29127.0,228.34,228.67,226.79,227.6,29127.0
2022-01-10 10:10:00,227.59,227.95,226.55,227.32,37548.0,227.59,227.95,226.55,227.32,37548.0
2022-01-10 10:20:00,227.28,230.16,227.28,229.93,24636.0,227.28,230.16,227.28,229.93,24636.0
2022-01-10 10:30:00,229.93,230.47,229.03,229.75,35506.0,229.93,230.47,229.03,229.75,35506.0
2022-01-10 10:40:00,229.94,229.94,228.28,228.48,46947.0,229.94,229.94,228.28,228.48,46947.0
2022-01-10 10:50:00,228.32,228.54,226.8,227.8,19269.0,228.32,228.54,226.8,227.8,19269.0
2022-01-10 11:00:00,227.55,228.0,227.09,227.96,29138.0,227.55,228.0,227.09,227.96,29138.0
2022-01-10 11:10:00,227.92,229.5,227.66,229.04,25954.0,227.92,229.5,227.66,229.04,25954.0
2022-01-10 11:20:00,228.93,230.46,228.93,229.98,14364.0,228.93,230.46,228.93,229.98,14364.0
2022-01-10 11:30:00,229.66,230.44,229.17,229.91,17082.0,229.66,230.44,229.17,229.91,17082.0
2022-01-10 11:40:00,229.92,230.64,229.03,230.63,24455.0,229.92,230.64,229.03,230.63,24455.0
2022-01-10 11:50:00,230.4,231.5,230.13,231.5,22589.0,230.4,231.5,230.13,231.5,22589.0
2022-01-10 12:00:00,231.26,232.69,231.26,231.5,49208.0,231.26,232.69,231.26,231.5,49208.0
2022-01-10 12:10:00,231.5,232.18,230.97,231.09,19069.0,231.5,232.18,230.97,231.09,19069.0
2022-01-10 12:20:00,231.21,231.68,231.09,231.49,16053.0,231.21,231.68,231.09,231.49,16053.0
2022-01-10 12:30:00,231.48,231.76,230.75,231.43,120773.0,231.48,231.76,230.75,231.43,120773.0
2022-01-10 12:40:00,231.51,233.41,231.45,231.82,38646.0,231.51,233.41,231.45,231.82,38646.0
2022-01-10 12:50:00,231.53,232.87,231.32,231.36,94942.0,231.53,232.87,231.32,231.36,94942.0
2022-01-10 13:00:00,231.67,232.94,231.57,232.32,18421.0,231.67,232.94,231.57,232.32,18421.0
2022-01-10 13:10:00,232.5,233.47,232.29,233.27,6984.0,232.5,233.47,232.29,233.27,6984.0
2022-01-10 13:20:00,233.19,234.51,233.18,234.2,25613.0,233.19,234.51,233.18,234.2,25613.0
2022-01-10 13:30:00,234.23,235.02,234.05,234.96,15098.0,234.23,235.02,234.05,234.96,15098.0
2022-01-10 13:40:00,235.02,236.32,234.77,234.77,25629.0,235.02,236.32,234.77,234.77,25629.0
2022-01-10 13:50:00,234.71,235.48,234.7,235.25,12805.0,234.71,235.48,234.7,235.25,12805.0
2022-01-10 14:00:00,235.32,236.12,235.25,235.81,8780.0,235.32,236.12,235.25,235.81,8780.0
2022-01-10 14:10:00,235.81,236.78,235.23,236.69,12224.0,235.81,236.78,235.23,236.69,12224.0
2022-01-10 14:20:00,236.66,237.84,236.61,237.71,12908.0,236.66,237.84,236.61,237.71,12908.0
2022-01-10 14:30:00,237.71,238.13,237.36,238.05,18498.0,237.71,238.13,237.36,238.05,18498.0
2022-01-10 14:40:00,238.06,238.12,237.28,237.46,13773.0,238.06,238.12,237.28,237.46,13773.0
2022-01-10 14:50:00,237.36,237.51,236.96,237.42,8924.0,237.36,237.51,236.96,237.42,8924.0
2022-01-10 15:00:00,237.33,238.0,237.08,237.37,26443.0,237.33,238.0,237.08,237.37,26443.0
2022-01-10 15:10:00,237.33,237.65,236.78,237.0,33374.0,237.33,237.65,236.78,237.0,33374.0
2022-01-10 15:20:00,237.04,237.43,236.85,237.17,15340.0,237.04,237.43,236.85,237.17,15340.0
2022-01-10 15:30:00,237.02,238.11,236.9,238.09,18813.0,237.02,238.11,236.9,238.09,18813.0
2022-01-10 15:40:00,238.11,239.23,237.96,238.82,23258.0,238.11,239.23,237.96,238.82,23258.0
2022-01-10 15:50:00,238.55,240.3,238.34,239.61,93784.0,238.55,240.3,238.34,239.61,93784.0
2022-01-11 09:30:00,239.26,240.19,238.01,238.45,17412.0,239.26,240.19,238.01,238.45,17412.0
2022-01-11 09:40:00,238.21,238.69,235.4,235.59,18785.0,238.21,238.69,235.4,235.59,18785.0
2022-01-11 09:50:00,235.67,238.49,235.67,238.14,26425.0,235.67,238.49,235.67,238.14,26425.0
2022-01-11 10:00:00,238.33,241.01,238.08,240.0,9090.0,238.33,241.01,238.08,240.0,9090.0
2022-01-11 10:10:00,239.57,241.59,239.4,240.62,8926.0,239.57,241.59,239.4,240.62,8926.0
2022-01-11 10:20:00,240.7,241.39,240.39,241.0,5251.0,240.7,241.39,240.39,241.0,5251.0
2022-01-11 10:30:00,240.77,241.45,238.66,239.34,6940.0,240.77,241.45,238.66,239.34,6940.0
2022-01-11 10:40:00,238.69,238.81,236.69,237.25,7703.0,238.69,238.81,236.69,237.25,7703.0
2022-01-11 10:50:00,237.17,237.81,236.75,237.77,4180.0,237.17,237.81,236.75,237.77,4180.0
2022-01-11 11:00:00,238.09,239.51,237.81,239.4,1011.0,238.09,239.51,237.81,239.4,1011.0
2022-01-11 11:10:00,239.23,241.64,239.17,241.29,7514.0,239.23,241.64,239.17,241.29,7514.0
2022-01-11 11:20:00,241.01,241.61,240.79,241.0,5127.0,241.01,241.61,240.79,241.0,5127.0
2022-01-11 11:30:00,240.95,241.2,240.16,241.15,9667.0,240.95,241.2,240.16,241.15,9667.0
2022-01-11 11:40:00,241.07,241.53,241.02,241.18,3554.0,241.07,241.53,241.02,241.18,3554.0
2022-01-11 11:50:00,241.48,241.52,241.11,241.28,4666.0,241.48,241.52,241.11,241.28,4666.0
2022-01-11 12:00:00,241.66,241.83,241.38,241.83,6576.0,241.66,241.83,241.38,241.83,6576.0
2022-01-11 12:10:00,241.81,241.82,241.12,241.33,4728.0,241.81,241.82,241.12,241.33,4728.0
2022-01-11 12:20:00,241.41,241.55,240.35,240.36,6277.0,241.41,241.55,240.35,240.36,6277.0
2022-01-11 12:30:00,240.45,241.02,239.82,240.1,7876.0,240.45,241.02,239.82,240.1,7876.0
2022-01-11 12:40:00,239.92,240.46,239.37,239.48,4543.0,239.92,240.46,239.37,239.48,4543.0
2022-01-11 12:50:00,239.39,240.06,239.37,239.79,5844.0,239.39,240.06,239.37,239.79,5844.0
2022-01-11 13:00:00,239.87,240.41,239.65,240.34,4150.0,239.87,240.41,239.65,240.34,4150.0
2022-01-11 13:10:00,240.49,241.32,240.44,241.32,2566.0,240.49,241.32,240.44,241.32,2566.0
2022-01-11 13:20:00,241.28,241.8,241.28,241.49,3728.0,241.28,241.8,241.28,241.49,3728.0
2022-01-11 13:30:00,241.26,241.49,241.1,241.26,5082.0,241.26,241.49,241.1,241.26,5082.0
2022-01-11 13:40:00,241.15,241.52,240.81,240.81,5413.0,241.15,241.52,240.81,240.81,5413.0
2022-01-11 13:50:00,240.81,241.35,240.74,241.09,4685.0,240.81,241.35,240.74,241.09,4685.0
2022-01-11 14:00:00,241.16,241.88,241.11,241.62,7639.0,241.16,241.88,241.11,241.62,7639.0
2022-01-11 14:10:00,241.61,241.74,241.35,241.42,3626.0,241.61,241.74,241.35,241.42,3626.0
2022-01-11 14:20:00,241.49,241.56,240.95,240.96,9510.0,241.49,241.56,240.95,240.96,9510.0
2022-01-11 14:30:00,240.92,241.07,240.23,241.07,5789.0,240.92,241.07,240.23,241.07,5789.0
2022-01-11 14:40:00,240.92,241.2,240.71,241.2,7870.0,240.92,241.2,240.71,241.2,7870.0
2022-01-11 14:50:00,241.25,241.65,240.9,240.9,6739.0,241.25,241.65,240.9,240.9,6739.0
2022-01-11 15:00:00,241.02,241.38,240.93,241.06,7861.0,241.02,241.38,240.93,241.06,7861.0
2022-01-11 15:10:00,240.98,241.24,240.85,241.05,8322.0,240.98,241.24,240.85,241.05,8322.0
2022-01-11 15:20:00,241.05,241.56,240.99,241.51,4944.0,241.05,241.56,240.99,241.51,4944.0
2022-01-11 15:30:00,241.61,241.61,240.76,240.76,18958.0,241.61,241.61,240.76,240.76,18958.0
2022-01-11 15:40:00,240.62,240.94,240.62,240.79,8907.0,240.62,240.94,240.62,240.79,8907.0
2022-01-11 15:50:00,240.71,240.8,239.95,240.17,66734.0,240.71,240.8,239.95,240.17,66734.0
2022-01-12 09:30:00,240.52,244.76,240.0,243.84,31936.0,240.52,244.76,240.0,243.84,31936.0
2022-01-12 09:40:00,244.1,244.1,240.07,240.74,65755.0,244.1,244.1,240.07,240.74,65755.0
2022-01-12 09:50:00,240.93,242.89,240.33,242.89,3581.0,240.93,242.89,240.33,242.89,3581.0
2022-01-12 10:00:00,242.85,244.83,242.47,242.69,18542.0,242.85,244.83,242.47,242.69,18542.0
2022-01-12 10:10:00,243.0,243.72,241.83,242.06,3816.0,243.0,243.72,241.83,242.06,3816.0
2022-01-12 10:20:00,241.97,242.16,241.17,241.55,7586.0,241.97,242.16,241.17,241.55,7586.0
2022-01-12 10:30:00,241.33,241.33,240.26,240.33,3874.0,241.33,241.33,240.26,240.33,3874.0
2022-01-12 10:40:00,240.26,240.69,239.83,240.06,4200.0,240.26,240.69,239.83,240.06,4200.0
2022-01-12 10:50:00,240.03,240.05,236.52,236.64,32451.0,240.03,240.05,236.52,236.64,32451.0
2022-01-12 11:00:00,236.78,237.11,235.89,236.8,31688.0,236.78,237.11,235.89,236.8,31688.0
2022-01-12 11:10:00,236.93,236.99,236.02,236.99,9916.0,236.93,236.99,236.02,236.99,9916.0
2022-01-12 11:20:00,236.79,237.81,236.56,237.69,7974.0,236.79,237.81,236.56,237.69,7974.0
2022-01-12 11:30:00,237.76,238.33,237.76,238.27,2580.0,237.76,238.33,237.76,238.27,2580.0
2022-01-12 11:40:00,238.49,238.61,238.0,238.48,2776.0,238.49,238.61,238.0,238.48,2776.0
2022-01-12 11:50:00,238.46,238.63,238.15,238.63,5641.0,238.46,238.63,238.15,238.63,5641.0
2022-01-12 12:00:00,238.48,239.26,238.36,239.01,6083.0,238.48,239.26,238.36,239.01,6083.0
2022-01-12 12:10:00,238.81,239.13,238.52,239.13,5297.0,238.81,239.13,238.52,239.13,5297.0
2022-01-12 12:20:00,238.99,239.94,238.98,239.68,2004.0,238.99,239.94,238.98,239.68,2004.0
2022-01-12 12:30:00,239.55,240.31,239.38,240.3,4359.0,239.55,240.31,239.38,240.3,4359.0
2022-01-12 12:40:00,240.16,240.45,239.42,239.56,7859.0,240.16,240.45,239.42,239.56,7859.0
2022-01-12 12:50:00,239.8,240.47,239.73,240.33,4025.0,239.8,240.47,239.73,240.33,4025.0
2022-01-12 13:00:00,240.06,240.33,239.6,239.68,12763.0,240.06,240.33,239.6,239.68,12763.0
2022-01-12 13:10:00,239.7,240.07,239.24,239.24,23591.0,239.7,240.07,239.24,239.24,23591.0
2022-01-12 13:20:00,239.51,240.17,239.37,239.52,4498.0,239.51,240.17,239.37,239.52,4498.0
2022-01-12 13:30:00,239.61,239.99,239.58,239.91,5581.0,239.61,239.99,239.58,239.91,5581.0
2022-01-12 13:40:00,239.96,240.24,239.74,240.06,28982.0,239.96,240.24,239.74,240.06,28982.0
2022-01-12 13:50:00,240.23,240.23,239.41,239.5,7474.0,240.23,240.23,239.41,239.5,7474.0
2022-01-12 14:00:00,239.49,239.67,239.31,239.67,12971.0,239.49,239.67,239.31,239.67,12971.0
2022-01-12 14:10:00,239.57,239.9,239.43,239.86,3550.0,239.57,239.9,239.43,239.86,3550.0
2022-01-12 14:20:00,239.99,240.29,239.94,240.29,4843.0,239.99,240.29,239.94,240.29,4843.0
2022-01-12 14:30:00,240.2,240.2,239.48,239.94,4170.0,240.2,240.2,239.48,239.94,4170.0
2022-01-12 14:40:00,239.93,239.93,239.43,239.69,3680.0,239.93,239.93,239.43,239.69,3680.0
2022-01-12 14:50:00,239.77,240.42,239.66,240.16,4914.0,239.77,240.42,239.66,240.16,4914.0
2022-01-12 15:00:00,240.13,240.13,239.24,239.59,7898.0,240.13,240.13,239.24,239.59,7898.0
2022-01-12 15:10:00,239.68,240.34,239.67,239.75,7830.0,239.68,240.34,239.67,239.75,7830.0
2022-01-12 15:20:00,239.89,239.95,239.37,239.74,15026.0,239.89,239.95,239.37,239.74,15026.0
2022-01-12 15:30:00,239.67,239.79,239.32,239.58,17910.0,239.67,239.79,239.32,239.58,17910.0
2022-01-12 15:40:00,239.61,240.57,239.57,239.8,14773.0,239.61,240.57,239.57,239.8,14773.0
2022-01-12 15:50:00,239.93,240.16,239.45,239.8,42849.0,239.93,240.16,239.45,239.8,42849.0
2022-01-13 09:30:00,239.75,241.93,238.74,241.93,14342.0,239.75,241.93,238.74,241.93,14342.0
2022-01-13 09:40:00,240.0,241.24,238.72,239.08,4338.0,240.0,241.24,238.72,239.08,4338.0
2022-01-13 09:50:00,239.59,239.8,238.15,238.63,9632.0,239.59,239.8,238.15,238.63,9632.0
2022-01-13 10:00:00,238.31,238.34,235.38,236.0,8287.0,238.31,238.34,235.38,236.0,8287.0
2022-01-13 10:10:00,235.66,235.66,234.21,234.3,33642.0,235.66,235.66,234.21,234.3,33642.0
2022-01-13 10:20:00,234.66,235.55,234.66,235.19,5786.0,234.66,235.55,234.66,235.19,5786.0
2022-01-13 10:30:00,234.87,235.1,232.72,233.12,20313.0,234.87,235.1,232.72,233.12,20313.0
2022-01-13 10:40:00,232.7,232.73,232.0,232.03,10590.0,232.7,232.73,232.0,232.03,10590.0
2022-01-13 10:50:00,231.8,232.21,231.2,231.95,3520.0,231.8,232.21,231.2,231.95,3520.0
2022-01-13 11:00:00,231.74,232.64,231.31,232.64,4133.0,231.74,232.64,231.31,232.64,4133.0
2022-01-13 11:10:00,232.94,233.01,232.39,232.67,2854.0,232.94,233.01,232.39,232.67,2854.0
2022-01-13 11:20:00,232.66,234.1,232.54,234.1,5624.0,232.66,234.1,232.54,234.1,5624.0
2022-01-13 11:30:00,234.18,234.84,233.92,234.64,8527.0,234.18,234.84,233.92,234.64,8527.0
2022-01-13 11:40:00,235.03,235.16,233.88,234.2,3712.0,235.03,235.16,233.88,234.2,3712.0
2022-01-13 11:50:00,234.0,234.33,233.46,233.46,5705.0,234.0,234.33,233.46,233.46,5705.0
2022-01-13 12:00:00,233.53,233.98,233.22,233.83,3500.0,233.53,233.98,233.22,233.83,3500.0
2022-01-13 12:10:00,233.87,233.87,231.91,231.94,14153.0,233.87,233.87,231.91,231.94,14153.0
2022-01-13 12:20:00,231.93,232.03,231.35,231.79,5097.0,231.93,232.03,231.35,231.79,5097.0
2022-01-13 12:30:00,231.48,231.74,230.59,231.73,7150.0,231.48,231.74,230.59,231.73,7150.0
2022-01-13 12:40:00,231.06,231.62,230.56,230.56,711.0,231.06,231.62,230.56,230.56,711.0
2022-01-13 12:50:00,230.53,232.17,230.53,231.95,2619.0,230.53,232.17,230.53,231.95,2619.0
2022-01-13 13:00:00,231.76,232.75,231.15,232.3,5885.0,231.76,232.75,231.15,232.3,5885.0
2022-01-13 13:10:00,232.36,232.52,231.58,231.98,10719.0,232.36,232.52,231.58,231.98,10719.0
2022-01-13 13:20:00,232.24,232.78,232.24,232.46,7157.0,232.24,232.78,232.24,232.46,7157.0
2022-01-13 13:30:00,232.3,232.92,232.08,232.92,4102.0,232.3,232.92,232.08,232.92,4102.0
2022-01-13 13:40:00,232.72,233.04,232.36,232.64,4018.0,232.72,233.04,232.36,232.64,4018.0
2022-01-13 13:50:00,232.89,232.89,231.72,232.04,9233.0,232.89,232.89,231.72,232.04,9233.0
2022-01-13 14:00:00,231.92,233.07,231.92,233.05,4586.0,231.92,233.07,231.92,233.05,4586.0
2022-01-13 14:10:00,232.94,232.94,231.89,232.18,6847.0,232.94,232.94,231.89,232.18,6847.0
2022-01-13 14:20:00,232.24,232.81,231.22,231.63,10631.0,232.24,232.81,231.22,231.63,10631.0
2022-01-13 14:30:00,231.39,231.85,231.13,231.81,2369.0,231.39,231.85,231.13,231.81,2369.0
2022-01-13 14:40:00,231.49,231.49,230.56,230.56,5536.0,231.49,231.49,230.56,230.56,5536.0
2022-01-13 14:50:00,230.71,231.37,230.71,231.27,3021.0,230.71,231.37,230.71,231.27,3021.0
2022-01-13 15:00:00,231.18,231.32,229.06,229.06,24454.0,231.18,231.32,229.06,229.06,24454.0
2022-01-13 15:10:00,229.01,229.08,228.47,228.89,28587.0,229.01,229.08,228.47,228.89,28587.0
2022-01-13 15:20:00,228.75,229.02,228.2,229.01,11156.0,228.75,229.02,228.2,229.01,11156.0
2022-01-13 15:30:00,229.0,229.43,228.63,228.83,26986.0,229.0,229.43,228.63,228.83,26986.0
2022-01-13 15:40:00,228.84,228.9,227.73,227.85,16630.0,228.84,228.9,227.73,227.85,16630.0
2022-01-13 15:50:00,227.67,227.83,227.12,227.14,75134.0,227.67,227.83,227.12,227.14,75134.0
2022-01-14 09:30:00,226.82,229.83,224.64,226.98,30634.0,226.82,229.83,224.64,226.98,30634.0
2022-01-14 09:40:00,226.98,229.33,226.98,227.61,14713.0,226.98,229.33,226.98,227.61,14713.0
2022-01-14 09:50:00,227.45,230.0,227.08,229.8,14299.0,227.45,230.0,227.08,229.8,14299.0
2022-01-14 10:00:00,229.82,229.82,226.71,227.13,15915.0,229.82,229.82,226.71,227.13,15915.0
2022-01-14 10:10:00,226.8,228.14,226.16,227.63,14174.0,226.8,228.14,226.16,227.63,14174.0
2022-01-14 10:20:00,227.68,228.28,226.86,226.86,65318.0,227.68,228.28,226.86,226.86,65318.0
2022-01-14 10:30:00,226.81,226.88,225.83,226.41,30899.0,226.81,226.88,225.83,226.41,30899.0
2022-01-14 10:40:00,226.41,227.08,225.99,226.83,88768.0,226.41,227.08,225.99,226.83,88768.0
2022-01-14 10:50:00,226.99,226.99,224.71,224.76,38040.0,226.99,226.99,224.71,224.76,38040.0
2022-01-14 11:00:00,224.68,225.28,222.69,222.8,25555.0,224.68,225.28,222.69,222.8,25555.0
2022-01-14 11:10:00,222.93,223.44,222.2,222.81,25051.0,222.93,223.44,222.2,222.81,25051.0
2022-01-14 11:20:00,223.12,223.9,222.56,223.54,28433.0,223.12,223.9,222.56,223.54,28433.0
2022-01-14 11:30:00,223.53,224.06,222.79,223.81,37185.0,223.53,224.06,222.79,223.81,37185.0
2022-01-14 11:40:00,223.91,224.05,222.82,222.96,25307.0,223.91,224.05,222.82,222.96,25307.0
2022-01-14 11:50:00,223.11,223.32,222.14,222.4,15723.0,223.11,223.32,222.14,222.4,15723.0
2022-01-14 12:00:00,222.2,222.25,221.48,221.99,11763.0,222.2,222.25,221.48,221.99,11763.0
2022-01-14 12:10:00,222.02,222.76,221.5,221.84,15534.0,222.02,222.76,221.5,221.84,15534.0
2022-01-14 12:20:00,221.86,222.46,221.68,222.21,17995.0,221.86,222.46,221.68,222.21,17995.0
2022-01-14 12:30:00,222.23,222.51,221.75,222.05,11435.0,222.23,222.51,221.75,222.05,11435.0
2022-01-14 12:40:00,222.05,222.24,221.86,222.24,13668.0,222.05,222.24,221.86,222.24,13668.0
2022-01-14 12:50:00,222.24,222.39,221.79,222.09,16310.0,222.24,222.39,221.79,222.09,16310.0
2022-01-14 13:00:00,222.19,222.63,222.02,222.47,31958.0,222.19,222.63,222.02,222.47,31958.0
2022-01-14 13:10:00,222.32,223.0,222.15,222.46,17733.0,222.32,223.0,222.15,222.46,17733.0
2022-01-14 13:20:00,222.22,222.31,221.88,222.2,11638.0,222.22,222.31,221.88,222.2,11638.0
2022-01-14 13:30:00,222.2,222.51,222.05,222.51,13121.0,222.2,222.51,222.05,222.51,13121.0
2022-01-14 13:40:00,222.43,222.97,222.34,222.75,13503.0,222.43,222.97,222.34,222.75,13503.0
2022-01-14 13:50:00,222.79,224.84,222.75,224.6,15471.0,222.79,224.84,222.75,224.6,15471.0
2022-01-14 14:00:00,224.51,224.83,224.24,224.44,10835.0,224.51,224.83,224.24,224.44,10835.0
2022-01-14 14:10:00,224.45,224.56,223.6,223.74,11730.0,224.45,224.56,223.6,223.74,11730.0
2022-01-14 14:20:00,223.64,223.66,222.64,222.64,13498.0,223.64,223.66,222.64,222.64,13498.0
2022-01-14 14:30:00,222.67,224.2,222.53,223.93,14439.0,222.67,224.2,222.53,223.93,14439.0
2022-01-14 14:40:00,224.01,224.37,223.65,224.09,22012.0,224.01,224.37,223.65,224.09,22012.0
2022-01-14 14:50:00,224.08,224.14,223.26,223.26,9134.0,224.08,224.14,223.26,223.26,9134.0
2022-01-14 15:00:00,223.32,223.59,223.27,223.3,17239.0,223.32,223.59,223.27,223.3,17239.0
2022-01-14 15:10:00,222.93,223.91,222.93,223.91,6914.0,222.93,223.91,222.93,223.91,6914.0
2022-01-14 15:20:00,223.75,224.76,223.65,224.26,11210.0,223.75,224.76,223.65,224.26,11210.0
2022-01-14 15:30:00,224.26,224.97,224.16,224.45,15700.0,224.26,224.97,224.16,224.45,15700.0
2022-01-14 15:40:00,224.33,224.67,223.56,223.56,25029.0,224.33,224.67,223.56,223.56,25029.0
2022-01-14 15:50:00,223.51,224.15,223.25,223.71,73955.0,223.51,224.15,223.25,223.71,73955.0
2022-01-18 09:30:00,220.0,220.0,216.61,219.23,27725.0,220.0,220.0,216.61,219.23,27725.0
2022-01-18 09:40:00,219.64,220.24,218.68,219.39,22391.0,219.64,220.24,218.68,219.39,22391.0
2022-01-18 09:50:00,219.25,219.99,218.64,219.48,8486.0,219.25,219.99,218.64,219.48,8486.0
2022-01-18 10:00:00,219.61,221.5,219.16,221.22,10185.0,219.61,221.5,219.16,221.22,10185.0
2022-01-18 10:10:00,221.43,223.11,221.33,222.66,14148.0,221.43,223.11,221.33,222.66,14148.0
2022-01-18 10:20:00,222.48,223.46,222.02,222.68,11571.0,222.48,223.46,222.02,222.68,11571.0
2022-01-18 10:30:00,222.39,222.39,220.78,220.78,4065.0,222.39,222.39,220.78,220.78,4065.0
2022-01-18 10:40:00,220.75,223.07,220.5,222.95,9851.0,220.75,223.07,220.5,222.95,9851.0
2022-01-18 10:50:00,222.83,222.83,220.31,220.5,9289.0,222.83,222.83,220.31,220.5,9289.0
2022-01-18 11:00:00,220.68,220.68,219.0,219.26,16383.0,220.68,220.68,219.0,219.26,16383.0
2022-01-18 11:10:00,219.49,219.78,218.85,219.53,9429.0,219.49,219.78,218.85,219.53,9429.0
2022-01-18 11:20:00,219.56,219.93,218.58,218.71,36133.0,219.56,219.93,218.58,218.71,36133.0
2022-01-18 11:30:00,218.66,220.21,218.15,219.28,35596.0,218.66,220.21,218.15,219.28,35596.0
2022-01-18 11:40:00,219.12,219.56,218.9,219.11,15041.0,219.12,219.56,218.9,219.11,15041.0
2022-01-18 11:50:00,219.12,219.34,218.85,219.03,19401.0,219.12,219.34,218.85,219.03,19401.0
2022-01-18 12:00:00,219.1,219.23,218.39,219.23,10764.0,219.1,219.23,218.39,219.23,10764.0
2022-01-18 12:10:00,219.3,220.73,218.86,220.73,10176.0,219.3,220.73,218.86,220.73,10176.0
2022-01-18 12:20:00,220.4,220.63,220.0,220.08,13084.0,220.4,220.63,220.0,220.08,13084.0
2022-01-18 12:30:00,220.25,220.25,219.72,220.17,10641.0,220.25,220.25,219.72,220.17,10641.0
2022-01-18 12:40:00,220.06,220.29,219.79,220.07,6071.0,220.06,220.29,219.79,220.07,6071.0
2022-01-18 12:50:00,220.11,220.11,219.03,219.16,8630.0,220.11,220.11,219.03,219.16,8630.0
2022-01-18 13:00:00,218.88,219.0,218.22,218.43,4754.0,218.88,219.0,218.22,218.43,4754.0
2022-01-18 13:10:00,218.45,218.9,218.43,218.79,5646.0,218.45,218.9,218.43,218.79,5646.0
2022-01-18 13:20:00,218.62,218.62,218.09,218.5,8567.0,218.62,218.62,218.09,218.5,8567.0
2022-01-18 13:30:00,218.39,219.03,218.35,218.64,10173.0,218.39,219.03,218.35,218.64,10173.0
2022-01-18 13:40:00,218.6,218.8,217.91,218.0,10235.0,218.6,218.8,217.91,218.0,10235.0
2022-01-18 13:50:00,218.21,218.95,218.19,218.94,11035.0,218.21,218.95,218.19,218.94,11035.0
2022-01-18 14:00:00,219.19,219.77,218.96,219.72,7539.0,219.19,219.77,218.96,219.72,7539.0
2022-01-18 14:10:00,219.79,220.1,219.38,219.72,28422.0,219.79,220.1,219.38,219.72,28422.0
2022-01-18 14:20:00,219.72,220.1,218.92,218.98,18262.0,219.72,220.1,218.92,218.98,18262.0
2022-01-18 14:30:00,218.87,219.65,218.79,219.59,11910.0,218.87,219.65,218.79,219.59,11910.0
2022-01-18 14:40:00,219.51,221.2,219.5,221.2,29392.0,219.51,221.2,219.5,221.2,29392.0
2022-01-18 14:50:00,221.14,221.75,221.13,221.47,8446.0,221.14,221.75,221.13,221.47,8446.0
2022-01-18 15:00:00,221.26,221.42,220.37,220.72,9113.0,221.26,221.42,220.37,220.72,9113.0
2022-01-18 15:10:00,220.59,220.59,219.33,219.97,19281.0,220.59,220.59,219.33,219.97,19281.0
2022-01-18 15:20:00,219.98,220.32,219.79,220.31,6769.0,219.98,220.32,219.79,220.31,6769.0
2022-01-18 15:30:00,220.44,220.44,218.82,218.83,11838.0,220.44,220.44,218.82,218.83,11838.0
2022-01-18 15:40:00,218.96,219.6,218.4,219.01,30616.0,218.96,219.6,218.4,219.01,30616.0
2022-01-18 15:50:00,218.85,219.19,218.01,218.28,50788.0,218.85,219.19,218.01,218.28,50788.0
2022-01-19 09:30:00,219.18,222.29,219.18,222.01,14429.0,219.18,222.29,219.18,222.01,14429.0
2022-01-19 09:40:00,221.71,222.47,220.64,221.9,12315.0,221.71,222.47,220.64,221.9,12315.0
2022-01-19 09:50:00,221.82,223.75,221.75,223.74,6948.0,221.82,223.75,221.75,223.74,6948.0
2022-01-19 10:00:00,223.1,224.0,222.83,222.96,27200.0,223.1,224.0,222.83,222.96,27200.0
2022-01-19 10:10:00,223.0,223.9,221.83,222.17,5400.0,223.0,223.9,221.83,222.17,5400.0
2022-01-19 10:20:00,221.88,221.88,221.15,221.23,8376.0,221.88,221.88,221.15,221.23,8376.0
2022-01-19 10:30:00,221.23,221.6,220.37,220.38,14020.0,221.23,221.6,220.37,220.38,14020.0
2022-01-19 10:40:00,220.15,220.15,218.02,218.02,8266.0,220.15,220.15,218.02,218.02,8266.0
2022-01-19 10:50:00,217.84,218.81,217.84,218.73,6152.0,217.84,218.81,217.84,218.73,6152.0
2022-01-19 11:00:00,219.03,219.52,218.68,218.84,6011.0,219.03,219.52,218.68,218.84,6011.0
2022-01-19 11:10:00,218.67,218.68,217.28,217.28,9510.0,218.67,218.68,217.28,217.28,9510.0
2022-01-19 11:20:00,217.31,218.22,216.75,217.99,9995.0,217.31,218.22,216.75,217.99,9995.0
2022-01-19 11:30:00,217.99,218.74,217.4,218.16,15337.0,217.99,218.74,217.4,218.16,15337.0
2022-01-19 11:40:00,218.01,219.82,218.0,219.54,5359.0,218.01,219.82,218.0,219.54,5359.0
2022-01-19 11:50:00,219.1,220.05,219.1,219.74,5660.0,219.1,220.05,219.1,219.74,5660.0
2022-01-19 12:00:00,219.56,220.71,219.25,220.69,17159.0,219.56,220.71,219.25,220.69,17159.0
2022-01-19 12:10:00,220.84,221.42,220.46,221.31,20538.0,220.84,221.42,220.46,221.31,20538.0
2022-01-19 12:20:00,221.52,221.73,221.17,221.73,6107.0,221.52,221.73,221.17,221.73,6107.0
2022-01-19 12:30:00,221.75,222.03,221.37,221.38,5403.0,221.75,222.03,221.37,221.38,5403.0
2022-01-19 12:40:00,221.57,222.1,221.15,221.91,6218.0,221.57,222.1,221.15,221.91,6218.0
2022-01-19 12:50:00,221.95,222.27,221.58,222.22,9195.0,221.95,222.27,221.58,222.22,9195.0
2022-01-19 13:00:00,221.82,221.88,221.28,221.42,4714.0,221.82,221.88,221.28,221.42,4714.0
2022-01-19 13:10:00,221.43,222.08,221.23,221.81,5758.0,221.43,222.08,221.23,221.81,5758.0
2022-01-19 13:20:00,221.94,221.95,221.36,221.53,3689.0,221.94,221.95,221.36,221.53,3689.0
2022-01-19 13:30:00,221.36,221.52,220.56,220.65,18109.0,221.36,221.52,220.56,220.65,18109.0
2022-01-19 13:40:00,220.66,221.08,220.65,220.91,4898.0,220.66,221.08,220.65,220.91,4898.0
2022-01-19 13:50:00,220.96,221.63,220.93,221.62,4667.0,220.96,221.63,220.93,221.62,4667.0
2022-01-19 14:00:00,221.45,221.85,220.24,220.24,7518.0,221.45,221.85,220.24,220.24,7518.0
2022-01-19 14:10:00,220.33,221.06,220.2,220.88,7046.0,220.33,221.06,220.2,220.88,7046.0
2022-01-19 14:20:00,220.84,220.86,220.18,220.18,6719.0,220.84,220.86,220.18,220.18,6719.0
2022-01-19 14:30:00,220.14,221.72,220.14,221.24,8484.0,220.14,221.72,220.14,221.24,8484.0
2022-01-19 14:40:00,221.41,221.45,220.57,220.57,2814.0,221.41,221.45,220.57,220.57,2814.0
2022-01-19 14:50:00,220.72,221.0,220.4,220.9,7072.0,220.72,221.0,220.4,220.9,7072.0
2022-01-19 15:00:00,220.85,220.85,220.13,220.28,5165.0,220.85,220.85,220.13,220.28,5165.0
2022-01-19 15:10:00,220.3,221.33,220.02,221.33,50582.0,220.3,221.33,220.02,221.33,50582.0
2022-01-19 15:20:00,221.38,221.55,220.73,221.09,71646.0,221.38,221.55,220.73,221.09,71646.0
2022-01-19 15:30:00,221.11,221.4,220.63,220.88,48896.0,221.11,221.4,220.63,220.88,48896.0
2022-01-19 15:40:00,220.85,221.26,220.25,220.44,25124.0,220.85,221.26,220.25,220.44,25124.0
2022-01-19 15:50:00,220.46,220.55,219.8,219.96,112200.0,220.46,220.55,219.8,219.96,112200.0
2022-01-20 09:30:00,222.28,227.32,222.01,227.31,31446.0,222.28,227.32,222.01,227.31,31446.0
2022-01-20 09:40:00,227.52,230.91,227.52,229.65,29735.0,227.52,230.91,227.52,229.65,29735.0
2022-01-20 09:50:00,229.19,230.28,227.36,229.11,31097.0,229.19,230.28,227.36,229.11,31097.0
2022-01-20 10:00:00,229.32,230.99,228.85,230.52,19733.0,229.32,230.99,228.85,230.52,19733.0
2022-01-20 10:10:00,230.29,230.73,228.01,228.14,21234.0,230.29,230.73,228.01,228.14,21234.0
2022-01-20 10:20:00,227.96,230.2,227.81,229.45,20395.0,227.96,230.2,227.81,229.45,20395.0
2022-01-20 10:30:00,229.46,229.99,228.94,229.51,8283.0,229.46,229.99,228.94,229.51,8283.0
2022-01-20 10:40:00,229.46,229.57,228.71,229.33,8949.0,229.46,229.57,228.71,229.33,8949.0
2022-01-20 10:50:00,229.44,229.44,228.31,228.58,9707.0,229.44,229.44,228.31,228.58,9707.0
2022-01-20 11:00:00,228.62,230.11,228.58,229.74,14846.0,228.62,230.11,228.58,229.74,14846.0
2022-01-20 11:10:00,229.77,229.77,229.19,229.41,17381.0,229.77,229.77,229.19,229.41,17381.0
2022-01-20 11:20:00,229.2,229.42,228.39,229.02,10211.0,229.2,229.42,228.39,229.02,10211.0
2022-01-20 11:30:00,228.93,229.09,228.29,228.65,12998.0,228.93,229.09,228.29,228.65,12998.0
2022-01-20 11:40:00,228.63,229.44,227.97,229.17,9337.0,228.63,229.44,227.97,229.17,9337.0
2022-01-20 11:50:00,229.29,229.59,228.68,228.81,10092.0,229.29,229.59,228.68,228.81,10092.0
2022-01-20 12:00:00,228.8,228.93,228.14,228.21,6003.0,228.8,228.93,228.14,228.21,6003.0
2022-01-20 12:10:00,227.92,228.44,227.9,228.31,4668.0,227.92,228.44,227.9,228.31,4668.0
2022-01-20 12:20:00,228.29,228.69,228.25,228.62,6625.0,228.29,228.69,228.25,228.62,6625.0
2022-01-20 12:30:00,228.75,229.11,228.48,229.11,10093.0,228.75,229.11,228.48,229.11,10093.0
2022-01-20 12:40:00,228.94,229.49,228.56,228.61,5944.0,228.94,229.49,228.56,228.61,5944.0
2022-01-20 12:50:00,228.56,228.56,227.79,227.99,6357.0,228.56,228.56,227.79,227.99,6357.0
2022-01-20 13:00:00,228.07,228.07,226.85,227.43,7420.0,228.07,228.07,226.85,227.43,7420.0
2022-01-20 13:10:00,227.19,227.69,227.15,227.3,6083.0,227.19,227.69,227.15,227.3,6083.0
2022-01-20 13:20:00,227.82,228.15,227.51,227.51,7666.0,227.82,228.15,227.51,227.51,7666.0
2022-01-20 13:30:00,227.41,227.46,226.93,227.2,8598.0,227.41,227.46,226.93,227.2,8598.0
2022-01-20 13:40:00,227.16,227.37,226.5,226.5,12511.0,227.16,227.37,226.5,226.5,12511.0
2022-01-20 13:50:00,226.65,226.65,226.04,226.22,8114.0,226.65,226.65,226.04,226.22,8114.0
2022-01-20 14:00:00,226.32,227.22,226.19,226.96,8632.0,226.32,227.22,226.19,226.96,8632.0
2022-01-20 14:10:00,227.03,227.03,225.7,225.87,11734.0,227.03,227.03,225.7,225.87,11734.0
2022-01-20 14:20:00,226.04,226.76,225.95,226.45,14389.0,226.04,226.76,225.95,226.45,14389.0
2022-01-20 14:30:00,226.3,226.46,226.1,226.35,11885.0,226.3,226.46,226.1,226.35,11885.0
2022-01-20 14:40:00,226.36,226.46,225.02,225.28,11975.0,226.36,226.46,225.02,225.28,11975.0
2022-01-20 14:50:00,225.34,226.67,225.19,226.61,22783.0,225.34,226.67,225.19,226.61,22783.0
2022-01-20 15:00:00,226.54,226.88,224.75,224.75,15298.0,226.54,226.88,224.75,224.75,15298.0
2022-01-20 15:10:00,225.08,225.21,224.46,224.59,25017.0,225.08,225.21,224.46,224.59,25017.0
2022-01-20 15:20:00,224.61,224.61,223.24,223.49,14961.0,224.61,224.61,223.24,223.49,14961.0
2022-01-20 15:30:00,223.32,223.52,222.31,222.47,18259.0,223.32,223.52,222.31,222.47,18259.0
2022-01-20 15:40:00,222.6,223.03,222.49,222.72,27078.0,222.6,223.03,222.49,222.72,27078.0
2022-01-20 15:50:00,222.7,223.6,222.58,222.64,195718.0,222.7,223.6,222.58,222.64,195718.0
2022-01-21 09:30:00,220.82,224.58,220.82,224.38,48949.0,220.82,224.58,220.82,224.38,48949.0
2022-01-21 09:40:00,223.54,224.23,221.59,222.55,56880.0,223.54,224.23,221.59,222.55,56880.0
2022-01-21 09:50:00,223.16,223.38,221.22,223.05,23510.0,223.16,223.38,221.22,223.05,23510.0
2022-01-21 10:00:00,222.78,223.51,220.3,220.74,22290.0,222.78,223.51,220.3,220.74,22290.0
2022-01-21 10:10:00,220.49,220.73,219.21,219.38,29004.0,220.49,220.73,219.21,219.38,29004.0
2022-01-21 10:20:00,219.38,221.78,219.31,221.34,18592.0,219.38,221.78,219.31,221.34,18592.0
2022-01-21 10:30:00,221.51,223.74,221.31,223.65,25408.0,221.51,223.74,221.31,223.65,25408.0
2022-01-21 10:40:00,223.53,224.55,222.7,224.5,34598.0,223.53,224.55,222.7,224.5,34598.0
2022-01-21 10:50:00,224.75,227.68,224.75,227.16,51044.0,224.75,227.68,224.75,227.16,51044.0
2022-01-21 11:00:00,227.16,227.79,225.49,226.2,20858.0,227.16,227.79,225.49,226.2,20858.0
2022-01-21 11:10:00,226.41,226.99,225.59,226.35,14798.0,226.41,226.99,225.59,226.35,14798.0
2022-01-21 11:20:00,226.58,227.96,226.34,227.42,12161.0,226.58,227.96,226.34,227.42,12161.0
2022-01-21 11:30:00,227.22,227.6,225.26,225.78,53982.0,227.22,227.6,225.26,225.78,53982.0
2022-01-21 11:40:00,225.59,225.82,224.16,224.16,18168.0,225.59,225.82,224.16,224.16,18168.0
2022-01-21 11:50:00,224.3,225.06,223.93,224.99,10125.0,224.3,225.06,223.93,224.99,10125.0
2022-01-21 12:00:00,224.99,226.42,224.97,225.84,11259.0,224.99,226.42,224.97,225.84,11259.0
2022-01-21 12:10:00,225.89,226.22,224.34,224.79,10475.0,225.89,226.22,224.34,224.79,10475.0
2022-01-21 12:20:00,224.59,226.14,224.19,225.19,15248.0,224.59,226.14,224.19,225.19,15248.0
2022-01-21 12:30:00,225.11,225.98,224.87,225.03,11407.0,225.11,225.98,224.87,225.03,11407.0
2022-01-21 12:40:00,224.86,225.43,224.56,224.72,15934.0,224.86,225.43,224.56,224.72,15934.0
2022-01-21 12:50:00,224.77,225.5,224.43,225.15,23940.0,224.77,225.5,224.43,225.15,23940.0
2022-01-21 13:00:00,224.96,225.25,224.7,225.09,11299.0,224.96,225.25,224.7,225.09,11299.0
2022-01-21 13:10:00,225.14,225.84,224.69,224.69,11821.0,225.14,225.84,224.69,224.69,11821.0
2022-01-21 13:20:00,224.82,224.82,223.83,224.34,12657.0,224.82,224.82,223.83,224.34,12657.0
2022-01-21 13:30:00,224.28,224.9,224.07,224.58,12940.0,224.28,224.9,224.07,224.58,12940.0
2022-01-21 13:40:00,224.79,225.71,224.66,225.03,11461.0,224.79,225.71,224.66,225.03,11461.0
2022-01-21 13:50:00,225.28,225.64,224.03,224.15,10880.0,225.28,225.64,224.03,224.15,10880.0
2022-01-21 14:00:00,224.48,225.39,224.2,224.52,7225.0,224.48,225.39,224.2,224.52,7225.0
2022-01-21 14:10:00,224.58,224.7,224.0,224.42,21354.0,224.58,224.7,224.0,224.42,21354.0
2022-01-21 14:20:00,224.3,224.6,223.61,223.76,15334.0,224.3,224.6,223.61,223.76,15334.0
2022-01-21 14:30:00,223.59,224.14,222.98,223.93,52620.0,223.59,224.14,222.98,223.93,52620.0
2022-01-21 14:40:00,224.17,224.42,223.69,224.3,17021.0,224.17,224.42,223.69,224.3,17021.0
2022-01-21 14:50:00,224.18,224.18,222.13,222.13,11174.0,224.18,224.18,222.13,222.13,11174.0
2022-01-21 15:00:00,222.05,223.25,221.88,222.22,17024.0,222.05,223.25,221.88,222.22,17024.0
2022-01-21 15:10:00,222.0,222.85,221.36,222.53,27819.0,222.0,222.85,221.36,222.53,27819.0
2022-01-21 15:20:00,222.46,222.85,221.85,222.06,21834.0,222.46,222.85,221.85,222.06,21834.0
2022-01-21 15:30:00,221.94,223.15,221.94,222.3,23299.0,221.94,223.15,221.94,222.3,23299.0
2022-01-21 15:40:00,222.33,223.81,222.33,223.53,64041.0,222.33,223.81,222.33,223.53,64041.0
2022-01-21 15:50:00,223.46,223.46,221.84,222.07,162055.0,223.46,223.46,221.84,222.07,162055.0
2022-01-24 09:30:00,214.75,219.95,214.75,219.21,78548.0,214.75,219.95,214.75,219.21,78548.0
2022-01-24 09:40:00,219.44,219.44,215.8,217.82,21389.0,219.44,219.44,215.8,217.82,21389.0
2022-01-24 09:50:00,217.67,218.69,216.02,217.03,22553.0,217.67,218.69,216.02,217.03,22553.0
2022-01-24 10:00:00,216.78,218.98,216.78,217.62,39516.0,216.78,218.98,216.78,217.62,39516.0
2022-01-24 10:10:00,217.68,219.06,215.71,215.75,33453.0,217.68,219.06,215.71,215.75,33453.0
2022-01-24 10:20:00,215.91,218.34,215.85,217.53,37397.0,215.91,218.34,215.85,217.53,37397.0
2022-01-24 10:30:00,217.86,219.1,217.62,217.77,13310.0,217.86,219.1,217.62,217.77,13310.0
2022-01-24 10:40:00,217.82,218.24,216.47,216.98,25750.0,217.82,218.24,216.47,216.98,25750.0
2022-01-24 10:50:00,216.75,220.32,216.09,219.25,39720.0,216.75,220.32,216.09,219.25,39720.0
2022-01-24 11:00:00,219.15,219.15,217.05,217.95,18615.0,219.15,219.15,217.05,217.95,18615.0
2022-01-24 11:10:00,217.94,218.86,217.46,217.98,22361.0,217.94,218.86,217.46,217.98,22361.0
2022-01-24 11:20:00,217.73,219.46,217.0,217.65,25250.0,217.73,219.46,217.0,217.65,25250.0
2022-01-24 11:30:00,217.52,218.13,215.8,216.0,9766.0,217.52,218.13,215.8,216.0,9766.0
2022-01-24 11:40:00,216.0,216.13,214.75,215.01,16656.0,216.0,216.13,214.75,215.01,16656.0
2022-01-24 11:50:00,215.03,218.33,214.95,218.31,23107.0,215.03,218.33,214.95,218.31,23107.0
2022-01-24 12:00:00,218.35,218.4,216.61,216.98,30681.0,218.35,218.4,216.61,216.98,30681.0
2022-01-24 12:10:00,216.57,217.13,215.78,216.21,37552.0,216.57,217.13,215.78,216.21,37552.0
2022-01-24 12:20:00,216.19,217.98,215.57,216.34,25083.0,216.19,217.98,215.57,216.34,25083.0
2022-01-24 12:30:00,216.31,216.65,215.53,216.28,12477.0,216.31,216.65,215.53,216.28,12477.0
2022-01-24 12:40:00,216.06,218.28,215.97,218.05,11973.0,216.06,218.28,215.97,218.05,11973.0
2022-01-24 12:50:00,217.89,220.25,217.4,219.91,11836.0,217.89,220.25,217.4,219.91,11836.0
2022-01-24 13:00:00,220.23,222.38,219.67,221.72,31856.0,220.23,222.38,219.67,221.72,31856.0
2022-01-24 13:10:00,221.71,224.05,221.7,224.03,12460.0,221.71,224.05,221.7,224.03,12460.0
2022-01-24 13:20:00,223.88,223.93,222.0,222.15,27233.0,223.88,223.93,222.0,222.15,27233.0
2022-01-24 13:30:00,222.01,223.6,221.86,223.58,13441.0,222.01,223.6,221.86,223.58,13441.0
2022-01-24 13:40:00,223.5,224.59,222.68,223.94,10612.0,223.5,224.59,222.68,223.94,10612.0
2022-01-24 13:50:00,224.57,225.08,223.77,225.08,10265.0,224.57,225.08,223.77,225.08,10265.0
2022-01-24 14:00:00,225.65,226.51,225.35,226.17,17941.0,225.65,226.51,225.35,226.17,17941.0
2022-01-24 14:10:00,226.5,226.75,225.0,226.09,12842.0,226.5,226.75,225.0,226.09,12842.0
2022-01-24 14:20:00,226.09,226.62,224.67,224.67,15000.0,226.09,226.62,224.67,224.67,15000.0
2022-01-24 14:30:00,224.53,225.71,222.69,223.56,17602.0,224.53,225.71,222.69,223.56,17602.0
2022-01-24 14:40:00,223.58,224.4,222.92,224.4,12142.0,223.58,224.4,222.92,224.4,12142.0
2022-01-24 14:50:00,224.72,226.16,224.34,225.88,14169.0,224.72,226.16,224.34,225.88,14169.0
2022-01-24 15:00:00,225.91,226.49,224.52,225.29,12178.0,225.91,226.49,224.52,225.29,12178.0
2022-01-24 15:10:00,225.6,226.93,225.6,225.99,9730.0,225.6,226.93,225.6,225.99,9730.0
2022-01-24 15:20:00,225.5,226.82,225.49,226.19,18065.0,225.5,226.82,225.49,226.19,18065.0
2022-01-24 15:30:00,226.2,227.43,225.64,227.2,19730.0,226.2,227.43,225.64,227.2,19730.0
2022-01-24 15:40:00,227.05,227.16,225.3,226.42,59320.0,227.05,227.16,225.3,226.42,59320.0
2022-01-24 15:50:00,226.33,227.86,226.23,227.4,149871.0,226.33,227.86,226.23,227.4,149871.0
2022-01-25 09:30:00,222.98,225.35,221.67,224.5,24056.0,222.98,225.35,221.67,224.5,24056.0
2022-01-25 09:40:00,224.79,225.9,221.36,221.94,26067.0,224.79,225.9,221.36,221.94,26067.0
2022-01-25 09:50:00,221.93,222.85,220.73,222.16,19328.0,221.93,222.85,220.73,222.16,19328.0
2022-01-25 10:00:00,222.45,223.9,221.05,221.44,24562.0,222.45,223.9,221.05,221.44,24562.0
2022-01-25 10:10:00,221.46,224.07,220.61,223.86,19315.0,221.46,224.07,220.61,223.86,19315.0
2022-01-25 10:20:00,223.46,224.61,221.62,224.61,17068.0,223.46,224.61,221.62,224.61,17068.0
2022-01-25 10:30:00,223.88,224.09,222.07,222.35,8744.0,223.88,224.09,222.07,222.35,8744.0
2022-01-25 10:40:00,222.56,224.42,221.64,224.26,27143.0,222.56,224.42,221.64,224.26,27143.0
2022-01-25 10:50:00,224.08,224.36,221.39,221.57,16978.0,224.08,224.36,221.39,221.57,16978.0
2022-01-25 11:00:00,221.5,223.45,221.38,222.09,26899.0,221.5,223.45,221.38,222.09,26899.0
2022-01-25 11:10:00,222.31,222.95,221.64,222.95,19722.0,222.31,222.95,221.64,222.95,19722.0
2022-01-25 11:20:00,222.94,223.37,221.62,221.66,10156.0,222.94,223.37,221.62,221.66,10156.0
2022-01-25 11:30:00,221.56,221.69,220.5,220.54,33870.0,221.56,221.69,220.5,220.54,33870.0
2022-01-25 11:40:00,220.52,222.19,220.33,222.05,10882.0,220.52,222.19,220.33,222.05,10882.0
2022-01-25 11:50:00,221.96,222.52,221.07,221.28,13286.0,221.96,222.52,221.07,221.28,13286.0
2022-01-25 12:00:00,220.99,222.38,220.37,221.63,9756.0,220.99,222.38,220.37,221.63,9756.0
2022-01-25 12:10:00,221.28,221.66,220.5,221.02,15982.0,221.28,221.66,220.5,221.02,15982.0
2022-01-25 12:20:00,220.85,222.27,220.85,221.94,9270.0,220.85,222.27,220.85,221.94,9270.0
2022-01-25 12:30:00,221.94,221.94,220.4,221.02,5716.0,221.94,221.94,220.4,221.02,5716.0
2022-01-25 12:40:00,221.24,221.41,220.63,220.73,37088.0,221.24,221.41,220.63,220.73,37088.0
2022-01-25 12:50:00,220.73,221.24,220.35,221.24,14895.0,220.73,221.24,220.35,221.24,14895.0
2022-01-25 13:00:00,221.14,221.16,220.11,220.95,82309.0,221.14,221.16,220.11,220.95,82309.0
2022-01-25 13:10:00,221.02,222.28,220.88,221.46,28547.0,221.02,222.28,220.88,221.46,28547.0
2022-01-25 13:20:00,221.35,222.39,220.54,221.54,45898.0,221.35,222.39,220.54,221.54,45898.0
2022-01-25 13:30:00,221.58,223.43,221.35,223.43,24569.0,221.58,223.43,221.35,223.43,24569.0
2022-01-25 13:40:00,223.57,223.68,222.35,222.75,12219.0,223.57,223.68,222.35,222.75,12219.0
2022-01-25 13:50:00,222.59,223.63,222.59,223.58,5371.0,222.59,223.63,222.59,223.58,5371.0
2022-01-25 14:00:00,223.31,224.36,222.95,224.14,23219.0,223.31,224.36,222.95,224.14,23219.0
2022-01-25 14:10:00,223.92,225.35,223.92,225.21,12484.0,223.92,225.35,223.92,225.21,12484.0
2022-01-25 14:20:00,225.53,225.98,225.02,225.98,14539.0,225.53,225.98,225.02,225.98,14539.0
2022-01-25 14:30:00,225.78,226.17,224.96,225.59,9656.0,225.78,226.17,224.96,225.59,9656.0
2022-01-25 14:40:00,225.97,226.87,225.97,226.36,14853.0,225.97,226.87,225.97,226.36,14853.0
2022-01-25 14:50:00,226.23,227.1,225.88,226.89,11082.0,226.23,227.1,225.88,226.89,11082.0
2022-01-25 15:00:00,226.72,226.98,224.2,224.39,34194.0,226.72,226.98,224.2,224.39,34194.0
2022-01-25 15:10:00,224.31,225.4,224.14,225.12,57367.0,224.31,225.4,224.14,225.12,57367.0
2022-01-25 15:20:00,225.17,225.23,223.72,224.11,71892.0,225.17,225.23,223.72,224.11,71892.0
2022-01-25 15:30:00,224.11,224.64,222.52,223.6,27173.0,224.11,224.64,222.52,223.6,27173.0
2022-01-25 15:40:00,223.68,224.23,223.24,223.42,37344.0,223.68,224.23,223.24,223.42,37344.0
2022-01-25 15:50:00,223.24,223.25,221.18,221.32,157920.0,223.24,223.25,221.18,221.32,157920.0
2022-01-26 09:30:00,226.83,229.65,225.92,226.36,18981.0,226.83,229.65,225.92,226.36,18981.0
2022-01-26 09:40:00,226.32,226.54,224.05,225.05,20530.0,226.32,226.54,224.05,225.05,20530.0
2022-01-26 09:50:00,224.51,226.27,224.47,226.04,18166.0,224.51,226.27,224.47,226.04,18166.0
2022-01-26 10:00:00,225.97,226.63,225.16,225.66,16201.0,225.97,226.63,225.16,225.66,16201.0
2022-01-26 10:10:00,225.66,226.09,225.16,226.09,8421.0,225.66,226.09,225.16,226.09,8421.0
2022-01-26 10:20:00,226.09,226.22,225.17,225.53,9386.0,226.09,226.22,225.17,225.53,9386.0
2022-01-26 10:30:00,225.33,225.7,224.78,225.11,16935.0,225.33,225.7,224.78,225.11,16935.0
2022-01-26 10:40:00,225.28,225.52,224.05,224.07,12919.0,225.28,225.52,224.05,224.07,12919.0
2022-01-26 10:50:00,224.29,225.32,223.9,225.21,15392.0,224.29,225.32,223.9,225.21,15392.0
2022-01-26 11:00:00,225.12,225.12,223.63,224.29,22370.0,225.12,225.12,223.63,224.29,22370.0
2022-01-26 11:10:00,224.44,224.87,223.73,224.08,8629.0,224.44,224.87,223.73,224.08,8629.0
2022-01-26 11:20:00,223.95,224.35,223.42,223.42,7140.0,223.95,224.35,223.42,223.42,7140.0
2022-01-26 11:30:00,223.43,223.84,222.68,222.72,13072.0,223.43,223.84,222.68,222.72,13072.0
2022-01-26 11:40:00,222.71,223.41,222.38,222.38,12992.0,222.71,223.41,222.38,222.38,12992.0
2022-01-26 11:50:00,222.73,223.31,222.12,223.07,6892.0,222.73,223.31,222.12,223.07,6892.0
2022-01-26 12:00:00,222.98,223.87,222.81,223.87,10939.0,222.98,223.87,222.81,223.87,10939.0
2022-01-26 12:10:00,223.93,224.86,223.88,224.78,15372.0,223.93,224.86,223.88,224.78,15372.0
2022-01-26 12:20:00,224.71,224.95,223.8,224.13,6469.0,224.71,224.95,223.8,224.13,6469.0
2022-01-26 12:30:00,223.95,224.34,223.64,224.26,10323.0,223.95,224.34,223.64,224.26,10323.0
2022-01-26 12:40:00,224.29,225.48,224.29,225.46,10152.0,224.29,225.48,224.29,225.46,10152.0
2022-01-26 12:50:00,225.41,225.78,225.23,225.4,6914.0,225.41,225.78,225.23,225.4,6914.0
2022-01-26 13:00:00,225.41,225.41,224.54,225.06,9264.0,225.41,225.41,224.54,225.06,9264.0
2022-01-26 13:10:00,225.0,225.85,224.99,225.65,5243.0,225.0,225.85,224.99,225.65,5243.0
2022-01-26 13:20:00,225.29,225.77,225.2,225.66,17981.0,225.29,225.77,225.2,225.66,17981.0
2022-01-26 13:30:00,225.57,225.69,225.07,225.23,30939.0,225.57,225.69,225.07,225.23,30939.0
2022-01-26 13:40:00,225.16,225.82,225.04,225.47,52891.0,225.16,225.82,225.04,225.47,52891.0
2022-01-26 13:50:00,225.4,226.58,225.4,225.85,34903.0,225.4,226.58,225.4,225.85,34903.0
2022-01-26 14:00:00,225.86,228.06,225.86,227.14,13554.0,225.86,228.06,225.86,227.14,13554.0
2022-01-26 14:10:00,226.91,227.71,224.15,224.43,11121.0,226.91,227.71,224.15,224.43,11121.0
2022-01-26 14:20:00,224.39,225.54,223.77,225.53,17583.0,224.39,225.54,223.77,225.53,17583.0
2022-01-26 14:30:00,224.9,225.3,222.85,225.05,18460.0,224.9,225.3,222.85,225.05,18460.0
2022-01-26 14:40:00,224.96,224.96,219.65,219.65,14965.0,224.96,224.96,219.65,219.65,14965.0
2022-01-26 14:50:00,220.14,221.13,219.13,219.41,16302.0,220.14,221.13,219.13,219.41,16302.0
2022-01-26 15:00:00,219.43,219.43,215.02,215.25,20249.0,219.43,219.43,215.02,215.25,20249.0
2022-01-26 15:10:00,215.13,216.99,215.0,216.3,29835.0,215.13,216.99,215.0,216.3,29835.0
2022-01-26 15:20:00,216.43,217.73,214.56,217.73,23333.0,216.43,217.73,214.56,217.73,23333.0
2022-01-26 15:30:00,217.74,218.36,215.82,216.37,28570.0,217.74,218.36,215.82,216.37,28570.0
2022-01-26 15:40:00,216.2,217.64,215.83,216.57,30083.0,216.2,217.64,215.83,216.57,30083.0
2022-01-26 15:50:00,216.5,217.68,215.46,217.14,94997.0,216.5,217.68,215.46,217.14,94997.0
2022-01-27 09:30:00,219.91,222.42,219.91,220.36,21710.0,219.91,222.42,219.91,220.36,21710.0
2022-01-27 09:40:00,220.86,224.18,220.72,223.7,19321.0,220.86,224.18,220.72,223.7,19321.0
2022-01-27 09:50:00,223.67,223.72,222.03,222.96,12250.0,223.67,223.72,222.03,222.96,12250.0
2022-01-27 10:00:00,222.96,224.54,222.66,223.29,15134.0,222.96,224.54,222.66,223.29,15134.0
2022-01-27 10:10:00,223.16,223.79,222.63,222.77,11829.0,223.16,223.79,222.63,222.77,11829.0
2022-01-27 10:20:00,222.21,222.77,220.58,220.59,9373.0,222.21,222.77,220.58,220.59,9373.0
2022-01-27 10:30:00,220.25,220.25,218.45,218.51,12246.0,220.25,220.25,218.45,218.51,12246.0
2022-01-27 10:40:00,218.3,218.7,217.85,218.31,10269.0,218.3,218.7,217.85,218.31,10269.0
2022-01-27 10:50:00,218.12,219.22,217.6,218.97,18222.0,218.12,219.22,217.6,218.97,18222.0
2022-01-27 11:00:00,219.02,220.51,219.02,219.85,17513.0,219.02,220.51,219.02,219.85,17513.0
2022-01-27 11:10:00,220.12,220.88,219.9,220.55,5457.0,220.12,220.88,219.9,220.55,5457.0
2022-01-27 11:20:00,220.62,220.66,219.63,219.74,14762.0,220.62,220.66,219.63,219.74,14762.0
2022-01-27 11:30:00,219.39,220.61,219.12,220.56,39867.0,219.39,220.61,219.12,220.56,39867.0
2022-01-27 11:40:00,221.5,221.54,220.2,220.2,9413.0,221.5,221.54,220.2,220.2,9413.0
2022-01-27 11:50:00,220.32,220.32,219.38,219.66,4342.0,220.32,220.32,219.38,219.66,4342.0
2022-01-27 12:00:00,219.52,219.8,218.69,218.69,3942.0,219.52,219.8,218.69,218.69,3942.0
2022-01-27 12:10:00,218.89,219.11,218.25,218.42,4574.0,218.89,219.11,218.25,218.42,4574.0
2022-01-27 12:20:00,218.4,218.43,217.61,217.9,7510.0,218.4,218.43,217.61,217.9,7510.0
2022-01-27 12:30:00,217.9,217.99,216.7,216.8,3926.0,217.9,217.99,216.7,216.8,3926.0
2022-01-27 12:40:00,217.09,217.1,216.55,216.55,21457.0,217.09,217.1,216.55,216.55,21457.0
2022-01-27 12:50:00,216.92,218.15,216.87,217.78,4418.0,216.92,218.15,216.87,217.78,4418.0
2022-01-27 13:00:00,217.6,218.02,216.74,216.76,4519.0,217.6,218.02,216.74,216.76,4519.0
2022-01-27 13:10:00,216.68,216.97,216.02,216.1,10587.0,216.68,216.97,216.02,216.1,10587.0
2022-01-27 13:20:00,216.51,216.51,215.37,215.37,1982.0,216.51,216.51,215.37,215.37,1982.0
2022-01-27 13:30:00,215.47,216.05,214.84,215.01,11217.0,215.47,216.05,214.84,215.01,11217.0
2022-01-27 13:40:00,214.9,216.16,214.81,216.08,7688.0,214.9,216.16,214.81,216.08,7688.0
2022-01-27 13:50:00,215.81,217.13,215.42,216.95,6749.0,215.81,217.13,215.42,216.95,6749.0
2022-01-27 14:00:00,217.14,218.25,217.0,217.31,10856.0,217.14,218.25,217.0,217.31,10856.0
2022-01-27 14:10:00,217.11,217.89,217.11,217.62,5220.0,217.11,217.89,217.11,217.62,5220.0
2022-01-27 14:20:00,217.47,217.47,216.34,216.6,4448.0,217.47,217.47,216.34,216.6,4448.0
2022-01-27 14:30:00,216.26,216.82,215.55,216.5,6666.0,216.26,216.82,215.55,216.5,6666.0
2022-01-27 14:40:00,216.64,217.44,216.25,216.48,10961.0,216.64,217.44,216.25,216.48,10961.0
2022-01-27 14:50:00,216.32,216.56,214.96,215.37,54781.0,216.32,216.56,214.96,215.37,54781.0
2022-01-27 15:00:00,215.35,215.56,214.51,214.58,56037.0,215.35,215.56,214.51,214.58,56037.0
2022-01-27 15:10:00,214.25,214.42,212.49,213.32,26588.0,214.25,214.42,212.49,213.32,26588.0
2022-01-27 15:20:00,213.61,214.19,213.01,213.65,31158.0,213.61,214.19,213.01,213.65,31158.0
2022-01-27 15:30:00,213.67,214.5,213.09,213.32,10899.0,213.67,214.5,213.09,213.32,10899.0
2022-01-27 15:40:00,213.45,216.39,213.27,214.5,41779.0,213.45,216.39,213.27,214.5,41779.0
2022-01-27 15:50:00,214.45,215.21,214.13,214.58,137605.0,214.45,215.21,214.13,214.58,137605.0
2022-01-28 09:30:00,218.95,218.95,216.73,216.92,48035.0,218.95,218.95,216.73,216.92,48035.0
2022-01-28 09:40:00,217.44,217.45,214.61,214.64,14477.0,217.44,217.45,214.61,214.64,14477.0
2022-01-28 09:50:00,214.53,214.88,213.61,214.7,13526.0,214.53,214.88,213.61,214.7,13526.0
2022-01-28 10:00:00,215.13,215.13,213.11,213.57,19756.0,215.13,215.13,213.11,213.57,19756.0
2022-01-28 10:10:00,213.64,214.94,212.51,214.94,15805.0,213.64,214.94,212.51,214.94,15805.0
2022-01-28 10:20:00,214.79,214.99,213.57,214.68,16769.0,214.79,214.99,213.57,214.68,16769.0
2022-01-28 10:30:00,214.52,216.48,214.48,215.56,10876.0,214.52,216.48,214.48,215.56,10876.0
2022-01-28 10:40:00,215.46,216.99,213.82,216.64,11150.0,215.46,216.99,213.82,216.64,11150.0
2022-01-28 10:50:00,216.59,217.53,216.31,217.12,5007.0,216.59,217.53,216.31,217.12,5007.0
2022-01-28 11:00:00,217.48,218.76,216.47,218.76,6939.0,217.48,218.76,216.47,218.76,6939.0
2022-01-28 11:10:00,218.41,219.79,218.4,219.2,12148.0,218.41,219.79,218.4,219.2,12148.0
2022-01-28 11:20:00,219.27,219.8,218.85,219.11,6336.0,219.27,219.8,218.85,219.11,6336.0
2022-01-28 11:30:00,219.33,220.2,218.28,219.9,11694.0,219.33,220.2,218.28,219.9,11694.0
2022-01-28 11:40:00,219.82,219.93,219.06,219.33,4960.0,219.82,219.93,219.06,219.33,4960.0
2022-01-28 11:50:00,219.34,221.07,219.18,220.69,9218.0,219.34,221.07,219.18,220.69,9218.0
2022-01-28 12:00:00,220.63,222.13,220.41,222.13,5004.0,220.63,222.13,220.41,222.13,5004.0
2022-01-28 12:10:00,222.05,222.62,221.15,222.09,7954.0,222.05,222.62,221.15,222.09,7954.0
2022-01-28 12:20:00,222.31,222.31,220.53,220.88,2460.0,222.31,222.31,220.53,220.88,2460.0
2022-01-28 12:30:00,220.75,220.75,219.63,220.43,10623.0,220.75,220.75,219.63,220.43,10623.0
2022-01-28 12:40:00,220.38,221.15,220.09,220.85,5038.0,220.38,221.15,220.09,220.85,5038.0
2022-01-28 12:50:00,219.91,220.27,219.0,219.29,6702.0,219.91,220.27,219.0,219.29,6702.0
2022-01-28 13:00:00,219.33,220.74,218.85,220.74,14401.0,219.33,220.74,218.85,220.74,14401.0
2022-01-28 13:10:00,220.59,221.08,220.48,220.62,12293.0,220.59,221.08,220.48,220.62,12293.0
2022-01-28 13:20:00,220.56,220.56,219.16,219.86,5952.0,220.56,220.56,219.16,219.86,5952.0
2022-01-28 13:30:00,220.31,221.07,220.07,220.08,4879.0,220.31,221.07,220.07,220.08,4879.0
2022-01-28 13:40:00,219.85,220.15,219.17,219.17,6494.0,219.85,220.15,219.17,219.17,6494.0
2022-01-28 13:50:00,219.12,220.4,219.11,219.86,4279.0,219.12,220.4,219.11,219.86,4279.0
2022-01-28 14:00:00,220.09,220.69,218.84,219.0,6747.0,220.09,220.69,218.84,219.0,6747.0
2022-01-28 14:10:00,218.85,219.23,218.16,218.31,6940.0,218.85,219.23,218.16,218.31,6940.0
2022-01-28 14:20:00,218.09,218.23,217.49,218.02,8175.0,218.09,218.23,217.49,218.02,8175.0
2022-01-28 14:30:00,217.83,218.73,217.69,218.47,5516.0,217.83,218.73,217.69,218.47,5516.0
2022-01-28 14:40:00,218.51,220.44,218.5,220.42,7434.0,218.51,220.44,218.5,220.42,7434.0
2022-01-28 14:50:00,220.41,221.19,219.81,221.19,11433.0,220.41,221.19,219.81,221.19,11433.0
2022-01-28 15:00:00,221.52,221.84,220.95,221.83,11053.0,221.52,221.84,220.95,221.83,11053.0
2022-01-28 15:10:00,221.57,221.79,220.8,221.23,6335.0,221.57,221.79,220.8,221.23,6335.0
2022-01-28 15:20:00,220.97,222.77,220.76,221.52,23506.0,220.97,222.77,220.76,221.52,23506.0
2022-01-28 15:30:00,221.32,221.52,220.22,221.35,12860.0,221.32,221.52,220.22,221.35,12860.0
2022-01-28 15:40:00,221.05,222.89,220.95,222.88,22464.0,221.05,222.89,220.95,222.88,22464.0
2022-01-28 15:50:00,223.0,225.18,222.84,224.8,157957.0,223.0,225.18,222.84,224.8,157957.0
2022-01-31 09:30:00,226.49,230.0,224.76,229.5,22888.0,226.49,230.0,224.76,229.5,22888.0
2022-01-31 09:40:00,229.92,232.27,229.53,230.79,24518.0,229.92,232.27,229.53,230.79,24518.0
2022-01-31 09:50:00,230.76,232.64,230.5,232.62,21103.0,230.76,232.64,230.5,232.62,21103.0
2022-01-31 10:00:00,231.99,233.79,231.93,233.67,10415.0,231.99,233.79,231.93,233.67,10415.0
2022-01-31 10:10:00,234.07,234.07,232.71,232.72,36433.0,234.07,234.07,232.71,232.72,36433.0
2022-01-31 10:20:00,232.34,234.17,232.06,232.06,20009.0,232.34,234.17,232.06,232.06,20009.0
2022-01-31 10:30:00,232.46,233.11,232.0,233.1,35157.0,232.46,233.11,232.0,233.1,35157.0
2022-01-31 10:40:00,233.11,234.04,232.57,233.16,22792.0,233.11,234.04,232.57,233.16,22792.0
2022-01-31 10:50:00,233.04,234.02,232.97,233.17,10713.0,233.04,234.02,232.97,233.17,10713.0
2022-01-31 11:00:00,233.32,233.37,231.73,231.73,9843.0,233.32,233.37,231.73,231.73,9843.0
2022-01-31 11:10:00,231.81,232.98,231.56,231.98,7790.0,231.81,232.98,231.56,231.98,7790.0
2022-01-31 11:20:00,232.14,232.91,231.84,232.22,7401.0,232.14,232.91,231.84,232.22,7401.0
2022-01-31 11:30:00,232.53,234.18,232.53,234.09,10482.0,232.53,234.18,232.53,234.09,10482.0
2022-01-31 11:40:00,234.16,234.41,233.84,234.17,10286.0,234.16,234.41,233.84,234.17,10286.0
2022-01-31 11:50:00,234.16,235.46,234.15,234.94,19663.0,234.16,235.46,234.15,234.94,19663.0
2022-01-31 12:00:00,234.84,234.84,233.98,233.98,4853.0,234.84,234.84,233.98,233.98,4853.0
2022-01-31 12:10:00,234.03,234.59,233.5,234.51,7312.0,234.03,234.59,233.5,234.51,7312.0
2022-01-31 12:20:00,234.55,234.55,233.34,233.87,9634.0,234.55,234.55,233.34,233.87,9634.0
2022-01-31 12:30:00,233.88,234.1,233.01,233.34,6155.0,233.88,234.1,233.01,233.34,6155.0
2022-01-31 12:40:00,233.23,233.89,233.01,233.84,5534.0,233.23,233.89,233.01,233.84,5534.0
2022-01-31 12:50:00,233.63,233.83,232.55,232.55,5640.0,233.63,233.83,232.55,232.55,5640.0
2022-01-31 13:00:00,232.74,233.35,232.62,233.35,4898.0,232.74,233.35,232.62,233.35,4898.0
2022-01-31 13:10:00,233.12,233.58,232.7,233.58,6337.0,233.12,233.58,232.7,233.58,6337.0
2022-01-31 13:20:00,233.25,233.45,232.04,232.14,5131.0,233.25,233.45,232.04,232.14,5131.0
2022-01-31 13:30:00,232.06,233.12,232.06,233.01,6503.0,232.06,233.12,232.06,233.01,6503.0
2022-01-31 13:40:00,233.19,233.4,232.77,233.2,3940.0,233.19,233.4,232.77,233.2,3940.0
2022-01-31 13:50:00,233.46,233.89,233.08,233.69,8439.0,233.46,233.89,233.08,233.69,8439.0
2022-01-31 14:00:00,233.81,234.17,233.39,234.01,8042.0,233.81,234.17,233.39,234.01,8042.0
2022-01-31 14:10:00,233.92,234.48,233.83,234.29,11915.0,233.92,234.48,233.83,234.29,11915.0
2022-01-31 14:20:00,234.13,235.3,233.99,235.07,10181.0,234.13,235.3,233.99,235.07,10181.0
2022-01-31 14:30:00,234.97,235.18,234.67,234.79,7817.0,234.97,235.18,234.67,234.79,7817.0
2022-01-31 14:40:00,234.76,234.83,234.36,234.82,15628.0,234.76,234.83,234.36,234.82,15628.0
2022-01-31 14:50:00,234.98,235.44,234.78,235.14,14138.0,234.98,235.44,234.78,235.14,14138.0
2022-01-31 15:00:00,235.09,235.35,234.49,234.53,13313.0,235.09,235.35,234.49,234.53,13313.0
2022-01-31 15:10:00,234.46,234.65,233.37,233.37,34872.0,234.46,234.65,233.37,233.37,34872.0
2022-01-31 15:20:00,233.25,234.66,233.24,234.15,8458.0,233.25,234.66,233.24,234.15,8458.0
2022-01-31 15:30:00,233.98,235.31,233.75,234.62,15415.0,233.98,235.31,233.75,234.62,15415.0
2022-01-31 15:40:00,234.61,235.38,234.39,235.38,14138.0,234.61,235.38,234.39,235.38,14138.0
2022-01-31 15:50:00,235.43,236.83,235.24,236.54,89651.0,235.43,236.83,235.24,236.54,89651.0
2022-02-01 09:30:00,236.16,238.15,236.09,236.72,27737.0,236.16,238.15,236.09,236.72,27737.0
2022-02-01 09:40:00,237.01,237.61,234.01,236.1,15598.0,237.01,237.61,234.01,236.1,15598.0
2022-02-01 09:50:00,236.27,236.27,233.77,234.1,11208.0,236.27,236.27,233.77,234.1,11208.0
2022-02-01 10:00:00,234.03,234.29,232.43,232.61,10797.0,234.03,234.29,232.43,232.61,10797.0
2022-02-01 10:10:00,232.64,234.99,232.58,234.68,13582.0,232.64,234.99,232.58,234.68,13582.0
2022-02-01 10:20:00,234.42,235.87,234.24,234.29,6018.0,234.42,235.87,234.24,234.29,6018.0
2022-02-01 10:30:00,234.35,235.12,232.91,233.47,7275.0,234.35,235.12,232.91,233.47,7275.0
2022-02-01 10:40:00,233.84,234.29,231.7,232.62,13798.0,233.84,234.29,231.7,232.62,13798.0
2022-02-01 10:50:00,232.65,234.66,232.65,234.64,18697.0,232.65,234.66,232.65,234.64,18697.0
2022-02-01 11:00:00,234.63,234.81,233.55,234.49,10748.0,234.63,234.81,233.55,234.49,10748.0
2022-02-01 11:10:00,234.47,235.14,234.25,234.89,13091.0,234.47,235.14,234.25,234.89,13091.0
2022-02-01 11:20:00,234.81,235.09,233.99,235.09,4024.0,234.81,235.09,233.99,235.09,4024.0
2022-02-01 11:30:00,235.0,236.2,234.49,235.51,11732.0,235.0,236.2,234.49,235.51,11732.0
2022-02-01 11:40:00,235.78,236.61,235.74,236.56,9187.0,235.78,236.61,235.74,236.56,9187.0
2022-02-01 11:50:00,236.17,236.93,235.77,236.58,13247.0,236.17,236.93,235.77,236.58,13247.0
2022-02-01 12:00:00,236.7,237.18,236.26,237.18,10990.0,236.7,237.18,236.26,237.18,10990.0
2022-02-01 12:10:00,236.85,237.18,235.79,237.18,14814.0,236.85,237.18,235.79,237.18,14814.0
2022-02-01 12:20:00,237.23,237.7,236.6,237.16,9112.0,237.23,237.7,236.6,237.16,9112.0
2022-02-01 12:30:00,236.99,237.25,235.86,236.07,9833.0,236.99,237.25,235.86,236.07,9833.0
2022-02-01 12:40:00,236.16,236.66,235.58,236.43,5823.0,236.16,236.66,235.58,236.43,5823.0
2022-02-01 12:50:00,236.66,238.49,236.66,238.49,9857.0,236.66,238.49,236.66,238.49,9857.0
2022-02-01 13:00:00,238.36,238.9,237.52,237.64,13110.0,238.36,238.9,237.52,237.64,13110.0
2022-02-01 13:10:00,237.53,237.76,237.1,237.5,12886.0,237.53,237.76,237.1,237.5,12886.0
2022-02-01 13:20:00,237.63,238.21,237.42,238.15,8615.0,237.63,238.21,237.42,238.15,8615.0
2022-02-01 13:30:00,237.93,238.21,237.06,237.99,15656.0,237.93,238.21,237.06,237.99,15656.0
2022-02-01 13:40:00,238.0,238.17,237.1,237.3,12054.0,238.0,238.17,237.1,237.3,12054.0
2022-02-01 13:50:00,237.3,237.42,236.75,237.4,14901.0,237.3,237.42,236.75,237.4,14901.0
2022-02-01 14:00:00,237.34,237.87,237.21,237.67,12693.0,237.34,237.87,237.21,237.67,12693.0
2022-02-01 14:10:00,237.75,238.3,236.62,236.91,8829.0,237.75,238.3,236.62,236.91,8829.0
2022-02-01 14:20:00,236.66,236.66,235.38,235.81,6680.0,236.66,236.66,235.38,235.81,6680.0
2022-02-01 14:30:00,236.02,236.41,235.48,235.49,5376.0,236.02,236.41,235.48,235.49,5376.0
2022-02-01 14:40:00,235.76,236.48,235.49,236.06,7574.0,235.76,236.48,235.49,236.06,7574.0
2022-02-01 14:50:00,236.03,236.11,235.31,235.84,2912.0,236.03,236.11,235.31,235.84,2912.0
2022-02-01 15:00:00,235.81,236.68,235.66,236.56,4142.0,235.81,236.68,235.66,236.56,4142.0
2022-02-01 15:10:00,236.44,236.57,236.05,236.49,6458.0,236.44,236.57,236.05,236.49,6458.0
2022-02-01 15:20:00,236.52,236.86,235.93,236.65,11955.0,236.52,236.86,235.93,236.65,11955.0
2022-02-01 15:30:00,236.86,237.08,235.93,235.93,6034.0,236.86,237.08,235.93,235.93,6034.0
2022-02-01 15:40:00,236.16,237.49,236.02,237.46,9764.0,236.16,237.49,236.02,237.46,9764.0
2022-02-01 15:50:00,237.28,238.86,237.28,237.93,80665.0,237.28,238.86,237.28,237.93,80665.0
2022-02-02 09:30:00,236.85,239.31,236.85,236.91,14982.0,236.85,239.31,236.85,236.91,14982.0
2022-02-02 09:40:00,236.7,236.83,234.37,234.37,13895.0,236.7,236.83,234.37,234.37,13895.0
2022-02-02 09:50:00,234.43,237.16,234.41,236.53,8704.0,234.43,237.16,234.41,236.53,8704.0
2022-02-02 10:00:00,236.8,238.03,236.43,237.91,9029.0,236.8,238.03,236.43,237.91,9029.0
2022-02-02 10:10:00,237.73,237.73,235.52,236.28,9069.0,237.73,237.73,235.52,236.28,9069.0
2022-02-02 10:20:00,236.65,236.78,233.64,234.87,10246.0,236.65,236.78,233.64,234.87,10246.0
2022-02-02 10:30:00,234.74,235.32,233.97,234.73,15293.0,234.74,235.32,233.97,234.73,15293.0
2022-02-02 10:40:00,235.04,235.22,233.28,234.67,6909.0,235.04,235.22,233.28,234.67,6909.0
2022-02-02 10:50:00,235.08,235.08,233.67,234.78,7127.0,235.08,235.08,233.67,234.78,7127.0
2022-02-02 11:00:00,234.55,234.55,233.42,233.82,2767.0,234.55,234.55,233.42,233.82,2767.0
2022-02-02 11:10:00,233.67,233.67,232.72,233.59,4383.0,233.67,233.67,232.72,233.59,4383.0
2022-02-02 11:20:00,233.8,235.1,233.47,233.83,7654.0,233.8,235.1,233.47,233.83,7654.0
2022-02-02 11:30:00,233.7,234.17,232.8,233.2,7992.0,233.7,234.17,232.8,233.2,7992.0
2022-02-02 11:40:00,233.14,233.47,232.52,232.52,5319.0,233.14,233.47,232.52,232.52,5319.0
2022-02-02 11:50:00,232.34,234.18,232.34,234.18,4607.0,232.34,234.18,232.34,234.18,4607.0
2022-02-02 12:00:00,233.89,234.57,233.13,234.57,3643.0,233.89,234.57,233.13,234.57,3643.0
2022-02-02 12:10:00,234.33,234.91,234.16,234.44,5907.0,234.33,234.91,234.16,234.44,5907.0
2022-02-02 12:20:00,234.33,235.13,234.32,234.79,5410.0,234.33,235.13,234.32,234.79,5410.0
2022-02-02 12:30:00,234.68,235.08,234.51,235.06,6961.0,234.68,235.08,234.51,235.06,6961.0
2022-02-02 12:40:00,235.2,236.1,235.13,235.87,4007.0,235.2,236.1,235.13,235.87,4007.0
2022-02-02 12:50:00,235.67,235.93,235.22,235.93,5796.0,235.67,235.93,235.22,235.93,5796.0
2022-02-02 13:00:00,235.66,235.67,234.47,234.81,6480.0,235.66,235.67,234.47,234.81,6480.0
2022-02-02 13:10:00,234.64,235.52,234.46,234.87,3986.0,234.64,235.52,234.46,234.87,3986.0
2022-02-02 13:20:00,234.89,235.05,234.14,234.45,2950.0,234.89,235.05,234.14,234.45,2950.0
2022-02-02 13:30:00,234.45,234.99,234.45,234.97,6515.0,234.45,234.99,234.45,234.97,6515.0
2022-02-02 13:40:00,234.95,235.02,234.07,234.16,5848.0,234.95,235.02,234.07,234.16,5848.0
2022-02-02 13:50:00,234.23,234.51,234.07,234.24,11467.0,234.23,234.51,234.07,234.24,11467.0
2022-02-02 14:00:00,234.22,234.98,234.2,234.2,5075.0,234.22,234.98,234.2,234.2,5075.0
2022-02-02 14:10:00,234.26,234.26,233.29,233.74,7186.0,234.26,234.26,233.29,233.74,7186.0
2022-02-02 14:20:00,233.81,234.19,233.08,234.19,4086.0,233.81,234.19,233.08,234.19,4086.0
2022-02-02 14:30:00,234.3,234.81,233.94,234.35,3345.0,234.3,234.81,233.94,234.35,3345.0
2022-02-02 14:40:00,234.7,235.15,234.67,234.97,6247.0,234.7,235.15,234.67,234.97,6247.0
2022-02-02 14:50:00,235.21,235.21,234.41,234.58,7395.0,235.21,235.21,234.41,234.58,7395.0
2022-02-02 15:00:00,234.56,235.18,234.31,234.87,4028.0,234.56,235.18,234.31,234.87,4028.0
2022-02-02 15:10:00,234.6,235.66,234.41,235.66,8862.0,234.6,235.66,234.41,235.66,8862.0
2022-02-02 15:20:00,235.93,235.93,235.19,235.47,7257.0,235.93,235.93,235.19,235.47,7257.0
2022-02-02 15:30:00,235.64,235.92,234.96,235.15,9117.0,235.64,235.92,234.96,235.15,9117.0
2022-02-02 15:40:00,235.31,235.79,235.0,235.78,24719.0,235.31,235.79,235.0,235.78,24719.0
2022-02-02 15:50:00,235.66,235.77,234.97,235.72,49578.0,235.66,235.77,234.97,235.72,49578.0
2022-02-03 09:30:00,231.24,232.35,228.0,232.22,8649.0,231.24,232.35,228.0,232.22,8649.0
2022-02-03 09:40:00,232.13,233.2,230.72,230.94,15470.0,232.13,233.2,230.72,230.94,15470.0
2022-02-03 09:50:00,230.67,231.09,229.08,229.08,9477.0,230.67,231.09,229.08,229.08,9477.0
2022-02-03 10:00:00,229.0,229.12,227.88,228.77,8678.0,229.0,229.12,227.88,228.77,8678.0
2022-02-03 10:10:00,229.12,231.28,228.41,231.28,16228.0,229.12,231.28,228.41,231.28,16228.0
2022-02-03 10:20:00,231.25,232.51,231.13,231.13,38136.0,231.25,232.51,231.13,231.13,38136.0
2022-02-03 10:30:00,231.26,232.88,230.22,230.47,5616.0,231.26,232.88,230.22,230.47,5616.0
2022-02-03 10:40:00,230.44,230.61,229.09,229.09,6806.0,230.44,230.61,229.09,229.09,6806.0
2022-02-03 10:50:00,228.78,230.3,228.69,229.64,5829.0,228.78,230.3,228.69,229.64,5829.0
2022-02-03 11:00:00,229.31,230.3,229.05,230.29,5583.0,229.31,230.3,229.05,230.29,5583.0
2022-02-03 11:10:00,230.15,231.89,229.76,231.7,9423.0,230.15,231.89,229.76,231.7,9423.0
2022-02-03 11:20:00,231.36,231.36,229.62,229.62,2635.0,231.36,231.36,229.62,229.62,2635.0
2022-02-03 11:30:00,229.61,230.16,229.12,229.68,8990.0,229.61,230.16,229.12,229.68,8990.0
2022-02-03 11:40:00,229.96,229.96,229.39,229.86,4552.0,229.96,229.96,229.39,229.86,4552.0
2022-02-03 11:50:00,229.41,229.94,229.02,229.05,5429.0,229.41,229.94,229.02,229.05,5429.0
2022-02-03 12:00:00,228.93,228.93,227.72,228.42,9310.0,228.93,228.93,227.72,228.42,9310.0
2022-02-03 12:10:00,228.1,229.08,228.09,228.57,3609.0,228.1,229.08,228.09,228.57,3609.0
2022-02-03 12:20:00,228.72,229.71,228.7,229.12,3124.0,228.72,229.71,228.7,229.12,3124.0
2022-02-03 12:30:00,229.05,230.19,228.83,229.23,6064.0,229.05,230.19,228.83,229.23,6064.0
2022-02-03 12:40:00,229.3,229.57,228.55,228.7,3667.0,229.3,229.57,228.55,228.7,3667.0
2022-02-03 12:50:00,228.88,229.19,228.51,229.1,2997.0,228.88,229.19,228.51,229.1,2997.0
2022-02-03 13:00:00,229.22,229.4,228.86,229.31,4811.0,229.22,229.4,228.86,229.31,4811.0
2022-02-03 13:10:00,228.99,230.14,228.83,230.02,9164.0,228.99,230.14,228.83,230.02,9164.0
2022-02-03 13:20:00,229.97,230.52,229.88,230.12,3172.0,229.97,230.52,229.88,230.12,3172.0
2022-02-03 13:30:00,230.34,230.72,229.6,229.79,6000.0,230.34,230.72,229.6,229.79,6000.0
2022-02-03 13:40:00,229.73,230.32,229.47,230.17,6502.0,229.73,230.32,229.47,230.17,6502.0
2022-02-03 13:50:00,230.06,230.26,229.82,229.9,16715.0,230.06,230.26,229.82,229.9,16715.0
2022-02-03 14:00:00,229.73,230.63,229.73,230.19,4857.0,229.73,230.63,229.73,230.19,4857.0
2022-02-03 14:10:00,230.2,230.27,229.65,229.79,8444.0,230.2,230.27,229.65,229.79,8444.0
2022-02-03 14:20:00,229.78,230.57,229.78,229.99,13421.0,229.78,230.57,229.78,229.99,13421.0
2022-02-03 14:30:00,230.09,230.45,229.77,229.99,12363.0,230.09,230.45,229.77,229.99,12363.0
2022-02-03 14:40:00,229.83,229.89,229.04,229.12,16867.0,229.83,229.89,229.04,229.12,16867.0
2022-02-03 14:50:00,229.15,230.04,229.12,229.61,9182.0,229.15,230.04,229.12,229.61,9182.0
2022-02-03 15:00:00,229.86,230.26,229.53,229.88,8270.0,229.86,230.26,229.53,229.88,8270.0
2022-02-03 15:10:00,230.04,230.82,229.89,230.74,10715.0,230.04,230.82,229.89,230.74,10715.0
2022-02-03 15:20:00,230.75,231.12,230.44,230.73,12353.0,230.75,231.12,230.44,230.73,12353.0
2022-02-03 15:30:00,230.6,230.61,229.06,229.47,33791.0,230.6,230.61,229.06,229.47,33791.0
2022-02-03 15:40:00,229.47,229.76,229.02,229.41,25528.0,229.47,229.76,229.02,229.41,25528.0
2022-02-03 15:50:00,229.48,229.49,228.49,229.04,82887.0,229.48,229.49,228.49,229.04,82887.0
2022-02-04 09:30:00,229.73,231.25,228.17,228.18,8477.0,229.73,231.25,228.17,228.18,8477.0
2022-02-04 09:40:00,228.38,231.23,228.38,231.04,4762.0,228.38,231.23,228.38,231.04,4762.0
2022-02-04 09:50:00,230.63,232.31,230.25,231.84,23764.0,230.63,232.31,230.25,231.84,23764.0
2022-02-04 10:00:00,232.71,234.17,232.71,233.59,9667.0,232.71,234.17,232.71,233.59,9667.0
2022-02-04 10:10:00,233.37,234.62,232.82,234.2,4979.0,233.37,234.62,232.82,234.2,4979.0
2022-02-04 10:20:00,234.19,234.41,232.47,232.56,11010.0,234.19,234.41,232.47,232.56,11010.0
2022-02-04 10:30:00,232.74,233.99,232.2,232.66,10821.0,232.74,233.99,232.2,232.66,10821.0
2022-02-04 10:40:00,232.93,232.97,231.44,231.44,32777.0,232.93,232.97,231.44,231.44,32777.0
2022-02-04 10:50:00,231.68,231.94,231.42,231.84,11204.0,231.68,231.94,231.42,231.84,11204.0
2022-02-04 11:00:00,231.47,232.61,231.46,231.8,5729.0,231.47,232.61,231.46,231.8,5729.0
2022-02-04 11:10:00,231.56,231.88,230.78,231.8,8561.0,231.56,231.88,230.78,231.8,8561.0
2022-02-04 11:20:00,231.81,232.99,231.38,232.52,6525.0,231.81,232.99,231.38,232.52,6525.0
2022-02-04 11:30:00,232.4,233.41,232.4,233.2,10740.0,232.4,233.41,232.4,233.2,10740.0
2022-02-04 11:40:00,233.29,233.73,232.91,233.16,3444.0,233.29,233.73,232.91,233.16,3444.0
2022-02-04 11:50:00,233.11,233.44,232.68,232.68,3996.0,233.11,233.44,232.68,232.68,3996.0
2022-02-04 12:00:00,232.71,233.06,232.16,232.98,4608.0,232.71,233.06,232.16,232.98,4608.0
2022-02-04 12:10:00,232.98,233.92,232.39,233.27,4500.0,232.98,233.92,232.39,233.27,4500.0
2022-02-04 12:20:00,233.2,233.2,232.66,232.67,2873.0,233.2,233.2,232.66,232.67,2873.0
2022-02-04 12:30:00,232.72,233.01,232.35,232.97,4780.0,232.72,233.01,232.35,232.97,4780.0
2022-02-04 12:40:00,233.03,233.4,232.41,233.24,4721.0,233.03,233.4,232.41,233.24,4721.0
2022-02-04 12:50:00,233.37,233.51,233.13,233.25,3726.0,233.37,233.51,233.13,233.25,3726.0
2022-02-04 13:00:00,233.4,233.42,232.82,233.22,21264.0,233.4,233.42,232.82,233.22,21264.0
2022-02-04 13:10:00,233.15,233.25,232.42,232.85,6469.0,233.15,233.25,232.42,232.85,6469.0
2022-02-04 13:20:00,232.85,233.28,232.31,232.65,5982.0,232.85,233.28,232.31,232.65,5982.0
2022-02-04 13:30:00,232.75,233.15,232.53,232.71,5683.0,232.75,233.15,232.53,232.71,5683.0
2022-02-04 13:40:00,232.64,233.12,232.44,232.86,5770.0,232.64,233.12,232.44,232.86,5770.0
2022-02-04 13:50:00,233.09,233.63,232.75,232.98,8487.0,233.09,233.63,232.75,232.98,8487.0
2022-02-04 14:00:00,232.89,233.5,232.78,233.43,5071.0,232.89,233.5,232.78,233.43,5071.0
2022-02-04 14:10:00,233.37,233.74,233.07,233.3,7596.0,233.37,233.74,233.07,233.3,7596.0
2022-02-04 14:20:00,233.31,234.5,233.27,234.1,12764.0,233.31,234.5,233.27,234.1,12764.0
2022-02-04 14:30:00,234.05,234.63,233.88,234.63,6076.0,234.05,234.63,233.88,234.63,6076.0
2022-02-04 14:40:00,234.45,234.45,233.68,233.69,4963.0,234.45,234.45,233.68,233.69,4963.0
2022-02-04 14:50:00,233.68,234.36,233.68,234.36,13486.0,233.68,234.36,233.68,234.36,13486.0
2022-02-04 15:00:00,234.45,235.24,234.43,235.15,9381.0,234.45,235.24,234.43,235.15,9381.0
2022-02-04 15:10:00,235.15,235.87,235.08,235.31,13076.0,235.15,235.87,235.08,235.31,13076.0
2022-02-04 15:20:00,235.35,235.4,234.15,234.27,9297.0,235.35,235.4,234.15,234.27,9297.0
2022-02-04 15:30:00,234.43,234.82,233.88,234.18,13067.0,234.43,234.82,233.88,234.18,13067.0
2022-02-04 15:40:00,233.97,234.22,232.39,232.54,23211.0,233.97,234.22,232.39,232.54,23211.0
2022-02-04 15:50:00,232.73,232.96,231.96,232.8,113906.0,232.73,232.96,231.96,232.8,113906.0
2022-02-07 09:30:00,231.59,236.6,231.39,236.6,9768.0,231.59,236.6,231.39,236.6,9768.0
2022-02-07 09:40:00,235.9,237.25,235.4,235.4,7453.0,235.9,237.25,235.4,235.4,7453.0
2022-02-07 09:50:00,235.38,236.91,235.38,236.24,5456.0,235.38,236.91,235.38,236.24,5456.0
2022-02-07 10:00:00,236.03,237.13,235.49,237.02,5266.0,236.03,237.13,235.49,237.02,5266.0
2022-02-07 10:10:00,237.18,237.18,234.09,234.39,5360.0,237.18,237.18,234.09,234.39,5360.0
2022-02-07 10:20:00,234.77,235.59,234.26,234.36,6260.0,234.77,235.59,234.26,234.36,6260.0
2022-02-07 10:30:00,234.05,235.08,233.54,235.02,7933.0,234.05,235.08,233.54,235.02,7933.0
2022-02-07 10:40:00,234.66,234.83,233.93,234.19,5340.0,234.66,234.83,233.93,234.19,5340.0
2022-02-07 10:50:00,234.26,235.39,234.26,234.7,4437.0,234.26,235.39,234.26,234.7,4437.0
2022-02-07 11:00:00,235.17,235.96,233.84,233.93,5244.0,235.17,235.96,233.84,233.93,5244.0
2022-02-07 11:10:00,233.93,234.26,233.05,233.54,6249.0,233.93,234.26,233.05,233.54,6249.0
2022-02-07 11:20:00,232.97,233.59,232.78,233.31,1279.0,232.97,233.59,232.78,233.31,1279.0
2022-02-07 11:30:00,233.31,233.31,231.92,231.93,2320.0,233.31,233.31,231.92,231.93,2320.0
2022-02-07 11:40:00,231.94,231.94,230.59,231.11,13797.0,231.94,231.94,230.59,231.11,13797.0
2022-02-07 11:50:00,231.33,232.17,231.33,232.17,2508.0,231.33,232.17,231.33,232.17,2508.0
2022-02-07 12:00:00,232.09,233.09,231.77,232.75,12726.0,232.09,233.09,231.77,232.75,12726.0
2022-02-07 12:10:00,232.76,233.51,232.36,233.51,11824.0,232.76,233.51,232.36,233.51,11824.0
2022-02-07 12:20:00,233.91,233.94,232.91,233.19,5590.0,233.91,233.94,232.91,233.19,5590.0
2022-02-07 12:30:00,233.16,233.55,232.76,232.88,6116.0,233.16,233.55,232.76,232.88,6116.0
2022-02-07 12:40:00,233.1,233.91,233.0,233.03,12366.0,233.1,233.91,233.0,233.03,12366.0
2022-02-07 12:50:00,232.97,233.83,232.91,233.23,6378.0,232.97,233.83,232.91,233.23,6378.0
2022-02-07 13:00:00,233.12,233.83,233.1,233.75,710.0,233.12,233.83,233.1,233.75,710.0
2022-02-07 13:10:00,234.08,234.33,233.86,233.87,2286.0,234.08,234.33,233.86,233.87,2286.0
2022-02-07 13:20:00,234.12,234.48,233.93,234.48,1386.0,234.12,234.48,233.93,234.48,1386.0
2022-02-07 13:30:00,234.43,234.56,234.08,234.55,6762.0,234.43,234.56,234.08,234.55,6762.0
2022-02-07 13:40:00,234.55,234.7,233.89,233.89,1791.0,234.55,234.7,233.89,233.89,1791.0
2022-02-07 13:50:00,233.91,234.43,233.61,234.35,11936.0,233.91,234.43,233.61,234.35,11936.0
2022-02-07 14:00:00,234.29,234.63,233.87,233.87,3280.0,234.29,234.63,233.87,233.87,3280.0
2022-02-07 14:10:00,233.94,234.18,233.82,233.95,3109.0,233.94,234.18,233.82,233.95,3109.0
2022-02-07 14:20:00,233.81,234.28,233.69,234.19,5801.0,233.81,234.28,233.69,234.19,5801.0
2022-02-07 14:30:00,234.37,234.66,234.15,234.15,2705.0,234.37,234.66,234.15,234.15,2705.0
2022-02-07 14:40:00,234.26,234.62,234.26,234.28,2645.0,234.26,234.62,234.26,234.28,2645.0
2022-02-07 14:50:00,234.13,234.13,233.73,233.74,3454.0,234.13,234.13,233.73,233.74,3454.0
2022-02-07 15:00:00,233.67,234.27,233.49,234.06,5272.0,233.67,234.27,233.49,234.06,5272.0
2022-02-07 15:10:00,233.85,234.77,233.84,234.17,3491.0,233.85,234.77,233.84,234.17,3491.0
2022-02-07 15:20:00,234.28,234.33,232.7,232.84,6030.0,234.28,234.33,232.7,232.84,6030.0
2022-02-07 15:30:00,232.99,233.29,232.25,232.26,5168.0,232.99,233.29,232.25,232.26,5168.0
2022-02-07 15:40:00,232.12,232.57,231.86,232.08,9225.0,232.12,232.57,231.86,232.08,9225.0
2022-02-07 15:50:00,232.16,232.53,231.34,232.15,27658.0,232.16,232.53,231.34,232.15,27658.0
2022-02-08 09:30:00,229.1,231.3,228.49,230.69,7827.0,229.1,231.3,228.49,230.69,7827.0
2022-02-08 09:40:00,230.66,230.75,229.26,229.37,4504.0,230.66,230.75,229.26,229.37,4504.0
2022-02-08 09:50:00,229.41,229.79,228.55,228.87,6572.0,229.41,229.79,228.55,228.87,6572.0
2022-02-08 10:00:00,228.33,229.03,227.41,228.95,6068.0,228.33,229.03,227.41,228.95,6068.0
2022-02-08 10:10:00,229.3,230.64,228.71,230.27,5547.0,229.3,230.64,228.71,230.27,5547.0
2022-02-08 10:20:00,230.37,230.37,228.72,229.04,2332.0,230.37,230.37,228.72,229.04,2332.0
2022-02-08 10:30:00,229.09,229.2,228.64,229.2,1700.0,229.09,229.2,228.64,229.2,1700.0
2022-02-08 10:40:00,229.2,231.31,229.03,230.5,6205.0,229.2,231.31,229.03,230.5,6205.0
2022-02-08 10:50:00,230.51,231.32,230.5,230.98,3305.0,230.51,231.32,230.5,230.98,3305.0
2022-02-08 11:00:00,231.04,231.37,230.11,230.55,9416.0,231.04,231.37,230.11,230.55,9416.0
2022-02-08 11:10:00,230.76,231.45,230.35,231.44,7833.0,230.76,231.45,230.35,231.44,7833.0
2022-02-08 11:20:00,231.07,231.75,230.77,230.99,6562.0,231.07,231.75,230.77,230.99,6562.0
2022-02-08 11:30:00,231.16,232.04,231.15,231.75,8096.0,231.16,232.04,231.15,231.75,8096.0
2022-02-08 11:40:00,231.74,231.89,231.27,231.65,4926.0,231.74,231.89,231.27,231.65,4926.0
2022-02-08 11:50:00,231.45,231.75,230.92,231.19,5188.0,231.45,231.75,230.92,231.19,5188.0
2022-02-08 12:00:00,231.19,231.56,230.23,230.23,6967.0,231.19,231.56,230.23,230.23,6967.0
2022-02-08 12:10:00,230.2,231.13,230.19,231.08,11794.0,230.2,231.13,230.19,231.08,11794.0
2022-02-08 12:20:00,231.06,231.15,230.24,230.62,6645.0,231.06,231.15,230.24,230.62,6645.0
2022-02-08 12:30:00,230.77,231.04,230.55,231.02,11213.0,230.77,231.04,230.55,231.02,11213.0
2022-02-08 12:40:00,230.97,231.06,230.42,230.51,10378.0,230.97,231.06,230.42,230.51,10378.0
2022-02-08 12:50:00,230.32,231.12,230.22,230.47,4600.0,230.32,231.12,230.22,230.47,4600.0
2022-02-08 13:00:00,230.47,230.47,229.99,230.06,3675.0,230.47,230.47,229.99,230.06,3675.0
2022-02-08 13:10:00,229.96,230.29,229.34,230.08,13704.0,229.96,230.29,229.34,230.08,13704.0
2022-02-08 13:20:00,230.0,230.0,229.51,229.73,5001.0,230.0,230.0,229.51,229.73,5001.0
2022-02-08 13:30:00,229.71,230.59,229.7,229.77,6533.0,229.71,230.59,229.7,229.77,6533.0
2022-02-08 13:40:00,229.7,229.95,229.44,229.87,2682.0,229.7,229.95,229.44,229.87,2682.0
2022-02-08 13:50:00,229.74,229.89,229.14,229.79,4115.0,229.74,229.89,229.14,229.79,4115.0
2022-02-08 14:00:00,230.09,230.26,229.68,230.15,2400.0,230.09,230.26,229.68,230.15,2400.0
2022-02-08 14:10:00,229.96,230.59,229.89,230.26,5657.0,229.96,230.59,229.89,230.26,5657.0
2022-02-08 14:20:00,230.23,230.23,229.39,229.4,6340.0,230.23,230.23,229.39,229.4,6340.0
2022-02-08 14:30:00,229.61,230.69,229.6,229.87,4741.0,229.61,230.69,229.6,229.87,4741.0
2022-02-08 14:40:00,230.16,230.92,230.09,230.92,3173.0,230.16,230.92,230.09,230.92,3173.0
2022-02-08 14:50:00,231.31,231.55,230.87,230.91,3081.0,231.31,231.55,230.87,230.91,3081.0
2022-02-08 15:00:00,230.82,231.44,230.53,231.12,5309.0,230.82,231.44,230.53,231.12,5309.0
2022-02-08 15:10:00,231.1,232.04,231.02,232.04,7448.0,231.1,232.04,231.02,232.04,7448.0
2022-02-08 15:20:00,231.91,231.96,231.0,231.47,6488.0,231.91,231.96,231.0,231.47,6488.0
2022-02-08 15:30:00,231.47,232.09,231.23,231.95,8410.0,231.47,232.09,231.23,231.95,8410.0
2022-02-08 15:40:00,231.96,232.45,231.85,232.24,8409.0,231.96,232.45,231.85,232.24,8409.0
2022-02-08 15:50:00,232.11,232.81,231.6,232.11,33052.0,232.11,232.81,231.6,232.11,33052.0
2022-02-09 09:30:00,235.2,236.1,234.38,236.01,27606.0,235.2,236.1,234.38,236.01,27606.0
2022-02-09 09:40:00,235.71,235.74,233.06,233.64,10032.0,235.71,235.74,233.06,233.64,10032.0
2022-02-09 09:50:00,234.05,234.4,233.07,233.81,5211.0,234.05,234.4,233.07,233.81,5211.0
2022-02-09 10:00:00,234.09,235.88,234.08,235.36,13952.0,234.09,235.88,234.08,235.36,13952.0
2022-02-09 10:10:00,235.33,235.33,234.07,234.27,9163.0,235.33,235.33,234.07,234.27,9163.0
2022-02-09 10:20:00,234.44,236.71,234.32,235.66,6711.0,234.44,236.71,234.32,235.66,6711.0
2022-02-09 10:30:00,235.88,236.72,235.79,236.37,4248.0,235.88,236.72,235.79,236.37,4248.0
2022-02-09 10:40:00,236.19,236.19,235.56,236.02,8726.0,236.19,236.19,235.56,236.02,8726.0
2022-02-09 10:50:00,235.91,236.57,235.51,236.56,9201.0,235.91,236.57,235.51,236.56,9201.0
2022-02-09 11:00:00,236.68,237.44,236.61,236.85,12259.0,236.68,237.44,236.61,236.85,12259.0
2022-02-09 11:10:00,236.8,237.03,235.66,236.13,12999.0,236.8,237.03,235.66,236.13,12999.0
2022-02-09 11:20:00,236.24,236.99,236.02,236.45,6176.0,236.24,236.99,236.02,236.45,6176.0
2022-02-09 11:30:00,236.61,236.96,236.3,236.7,6345.0,236.61,236.96,236.3,236.7,6345.0
2022-02-09 11:40:00,236.58,237.1,236.3,236.91,6097.0,236.58,237.1,236.3,236.91,6097.0
2022-02-09 11:50:00,236.88,236.92,236.37,236.49,6072.0,236.88,236.92,236.37,236.49,6072.0
2022-02-09 12:00:00,236.59,237.08,236.0,236.22,9512.0,236.59,237.08,236.0,236.22,9512.0
2022-02-09 12:10:00,236.17,236.93,236.04,236.85,7301.0,236.17,236.93,236.04,236.85,7301.0
2022-02-09 12:20:00,236.89,237.41,236.8,237.06,12663.0,236.89,237.41,236.8,237.06,12663.0
2022-02-09 12:30:00,237.21,237.21,236.28,236.84,6626.0,237.21,237.21,236.28,236.84,6626.0
2022-02-09 12:40:00,236.9,237.05,236.67,236.67,1500.0,236.9,237.05,236.67,236.67,1500.0
2022-02-09 12:50:00,236.77,236.86,236.46,236.82,4519.0,236.77,236.86,236.46,236.82,4519.0
2022-02-09 13:00:00,236.65,237.04,236.51,236.52,3806.0,236.65,237.04,236.51,236.52,3806.0
2022-02-09 13:10:00,236.65,236.88,236.63,236.69,4074.0,236.65,236.88,236.63,236.69,4074.0
2022-02-09 13:20:00,236.72,236.94,236.37,236.37,6543.0,236.72,236.94,236.37,236.37,6543.0
2022-02-09 13:30:00,236.33,236.41,235.56,235.63,4617.0,236.33,236.41,235.56,235.63,4617.0
2022-02-09 13:40:00,235.56,235.76,235.3,235.48,3106.0,235.56,235.76,235.3,235.48,3106.0
2022-02-09 13:50:00,235.47,235.81,235.22,235.47,5338.0,235.47,235.81,235.22,235.47,5338.0
2022-02-09 14:00:00,235.59,236.22,235.57,236.22,3378.0,235.59,236.22,235.57,236.22,3378.0
2022-02-09 14:10:00,236.28,236.28,235.72,235.73,3522.0,236.28,236.28,235.72,235.73,3522.0
2022-02-09 14:20:00,235.67,236.09,235.66,236.09,5167.0,235.67,236.09,235.66,236.09,5167.0
2022-02-09 14:30:00,236.01,236.2,235.7,235.84,7634.0,236.01,236.2,235.7,235.84,7634.0
2022-02-09 14:40:00,235.79,235.91,235.46,235.53,9442.0,235.79,235.91,235.46,235.53,9442.0
2022-02-09 14:50:00,235.48,235.59,234.85,234.96,10216.0,235.48,235.59,234.85,234.96,10216.0
2022-02-09 15:00:00,234.89,235.17,234.64,234.64,11157.0,234.89,235.17,234.64,234.64,11157.0
2022-02-09 15:10:00,234.61,234.92,233.93,234.38,15780.0,234.61,234.92,233.93,234.38,15780.0
2022-02-09 15:20:00,234.41,235.33,234.41,235.18,17777.0,234.41,235.33,234.41,235.18,17777.0
2022-02-09 15:30:00,235.12,236.0,235.04,235.64,21604.0,235.12,236.0,235.04,235.64,21604.0
2022-02-09 15:40:00,235.69,235.69,235.01,235.5,23325.0,235.69,235.69,235.01,235.5,23325.0
2022-02-09 15:50:00,235.68,236.78,235.47,236.78,70797.0,235.68,236.78,235.47,236.78,70797.0
2022-02-10 09:30:00,232.05,233.19,230.22,232.13,14140.0,232.05,233.19,230.22,232.13,14140.0
2022-02-10 09:40:00,231.64,233.28,231.63,233.19,14718.0,231.64,233.28,231.63,233.19,14718.0
2022-02-10 09:50:00,233.42,236.72,233.42,235.82,9518.0,233.42,236.72,233.42,235.82,9518.0
2022-02-10 10:00:00,235.6,238.14,235.03,238.0,21264.0,235.6,238.14,235.03,238.0,21264.0
2022-02-10 10:10:00,237.98,238.15,236.25,236.47,14678.0,237.98,238.15,236.25,236.47,14678.0
2022-02-10 10:20:00,236.44,238.13,236.36,237.99,6993.0,236.44,238.13,236.36,237.99,6993.0
2022-02-10 10:30:00,238.18,239.3,238.15,239.12,28363.0,238.18,239.3,238.15,239.12,28363.0
2022-02-10 10:40:00,239.12,239.67,238.13,238.45,29664.0,239.12,239.67,238.13,238.45,29664.0
2022-02-10 10:50:00,238.36,238.36,236.17,237.09,8541.0,238.36,238.36,236.17,237.09,8541.0
2022-02-10 11:00:00,237.23,237.74,236.69,237.36,4553.0,237.23,237.74,236.69,237.36,4553.0
2022-02-10 11:10:00,237.57,237.61,236.33,236.56,6871.0,237.57,237.61,236.33,236.56,6871.0
2022-02-10 11:20:00,236.53,236.88,235.89,236.2,9863.0,236.53,236.88,235.89,236.2,9863.0
2022-02-10 11:30:00,235.96,235.96,234.68,235.37,5108.0,235.96,235.96,234.68,235.37,5108.0
2022-02-10 11:40:00,235.37,236.52,235.28,236.52,4102.0,235.37,236.52,235.28,236.52,4102.0
2022-02-10 11:50:00,236.49,236.88,235.7,236.64,5643.0,236.49,236.88,235.7,236.64,5643.0
2022-02-10 12:00:00,236.43,236.43,235.26,235.69,6323.0,236.43,236.43,235.26,235.69,6323.0
2022-02-10 12:10:00,235.69,236.27,235.37,236.23,9715.0,235.69,236.27,235.37,236.23,9715.0
2022-02-10 12:20:00,236.13,237.41,235.99,237.41,55137.0,236.13,237.41,235.99,237.41,55137.0
2022-02-10 12:30:00,237.4,237.82,236.53,237.02,4748.0,237.4,237.82,236.53,237.02,4748.0
2022-02-10 12:40:00,236.97,237.48,234.77,235.36,7758.0,236.97,237.48,234.77,235.36,7758.0
2022-02-10 12:50:00,235.03,235.78,234.22,235.78,4629.0,235.03,235.78,234.22,235.78,4629.0
2022-02-10 13:00:00,235.77,236.46,235.38,235.47,4371.0,235.77,236.46,235.38,235.47,4371.0
2022-02-10 13:10:00,235.82,235.82,234.1,234.2,4082.0,235.82,235.82,234.1,234.2,4082.0
2022-02-10 13:20:00,233.87,234.48,233.69,233.72,3205.0,233.87,234.48,233.69,233.72,3205.0
2022-02-10 13:30:00,233.69,233.77,232.8,232.95,5973.0,233.69,233.77,232.8,232.95,5973.0
2022-02-10 13:40:00,233.14,234.09,233.14,233.57,3370.0,233.14,234.09,233.14,233.57,3370.0
2022-02-10 13:50:00,233.65,234.38,233.33,234.38,4725.0,233.65,234.38,233.33,234.38,4725.0
2022-02-10 14:00:00,234.23,234.27,233.17,233.83,5775.0,234.23,234.27,233.17,233.83,5775.0
2022-02-10 14:10:00,233.76,233.82,232.61,232.8,5360.0,233.76,233.82,232.61,232.8,5360.0
2022-02-10 14:20:00,232.66,233.61,232.39,233.45,9451.0,232.66,233.61,232.39,233.45,9451.0
2022-02-10 14:30:00,233.58,233.99,233.07,233.57,10758.0,233.58,233.99,233.07,233.57,10758.0
2022-02-10 14:40:00,233.62,234.15,233.19,233.2,6558.0,233.62,234.15,233.19,233.2,6558.0
2022-02-10 14:50:00,233.41,233.49,232.1,232.2,6093.0,233.41,233.49,232.1,232.2,6093.0
2022-02-10 15:00:00,232.32,232.96,231.85,232.7,8804.0,232.32,232.96,231.85,232.7,8804.0
2022-02-10 15:10:00,232.67,233.25,232.09,232.14,10250.0,232.67,233.25,232.09,232.14,10250.0
2022-02-10 15:20:00,232.15,232.98,231.95,232.54,7893.0,232.15,232.98,231.95,232.54,7893.0
2022-02-10 15:30:00,232.44,232.91,231.6,232.91,18212.0,232.44,232.91,231.6,232.91,18212.0
2022-02-10 15:40:00,232.79,232.79,231.73,232.03,20993.0,232.79,232.79,231.73,232.03,20993.0
2022-02-10 15:50:00,231.98,233.79,231.61,233.29,85767.0,231.98,233.79,231.61,233.29,85767.0
2022-02-11 09:30:00,234.52,237.45,234.52,235.59,6002.0,234.52,237.45,234.52,235.59,6002.0
2022-02-11 09:40:00,234.65,236.24,234.16,235.36,4223.0,234.65,236.24,234.16,235.36,4223.0
2022-02-11 09:50:00,235.02,235.08,232.87,233.16,9608.0,235.02,235.08,232.87,233.16,9608.0
2022-02-11 10:00:00,233.25,235.78,232.52,235.12,22086.0,233.25,235.78,232.52,235.12,22086.0
2022-02-11 10:10:00,234.52,234.86,233.13,233.67,3617.0,234.52,234.86,233.13,233.67,3617.0
2022-02-11 10:20:00,233.64,235.31,233.6,234.85,5032.0,233.64,235.31,233.6,234.85,5032.0
2022-02-11 10:30:00,234.89,235.57,234.62,235.22,2995.0,234.89,235.57,234.62,235.22,2995.0
2022-02-11 10:40:00,235.67,235.67,234.76,234.93,3655.0,235.67,235.67,234.76,234.93,3655.0
2022-02-11 10:50:00,234.81,234.81,234.08,234.45,3540.0,234.81,234.81,234.08,234.45,3540.0
2022-02-11 11:00:00,234.19,235.3,233.42,233.42,6424.0,234.19,235.3,233.42,233.42,6424.0
2022-02-11 11:10:00,233.41,233.88,232.41,232.92,3455.0,233.41,233.88,232.41,232.92,3455.0
2022-02-11 11:20:00,232.94,233.42,232.89,232.97,6049.0,232.94,233.42,232.89,232.97,6049.0
2022-02-11 11:30:00,233.2,233.22,231.21,231.44,30987.0,233.2,233.22,231.21,231.44,30987.0
2022-02-11 11:40:00,231.52,232.86,231.22,232.77,3266.0,231.52,232.86,231.22,232.77,3266.0
2022-02-11 11:50:00,232.35,232.55,231.98,232.13,1259.0,232.35,232.55,231.98,232.13,1259.0
2022-02-11 12:00:00,231.98,232.49,231.71,232.4,2817.0,231.98,232.49,231.71,232.4,2817.0
2022-02-11 12:10:00,232.19,232.83,231.67,231.7,3346.0,232.19,232.83,231.67,231.7,3346.0
2022-02-11 12:20:00,231.84,232.37,231.63,232.37,1720.0,231.84,232.37,231.63,232.37,1720.0
2022-02-11 12:30:00,232.21,232.56,232.06,232.12,2508.0,232.21,232.56,232.06,232.12,2508.0
2022-02-11 12:40:00,232.06,232.31,231.99,232.31,4033.0,232.06,232.31,231.99,232.31,4033.0
2022-02-11 12:50:00,232.07,232.16,231.31,231.59,2482.0,232.07,232.16,231.31,231.59,2482.0
2022-02-11 13:00:00,231.55,232.25,231.34,232.11,4288.0,231.55,232.25,231.34,232.11,4288.0
2022-02-11 13:10:00,232.15,232.15,230.0,230.73,16097.0,232.15,232.15,230.0,230.73,16097.0
2022-02-11 13:20:00,230.49,230.54,229.16,229.16,7522.0,230.49,230.54,229.16,229.16,7522.0
2022-02-11 13:30:00,228.93,228.96,226.84,226.84,10218.0,228.93,228.96,226.84,226.84,10218.0
2022-02-11 13:40:00,226.84,227.48,226.44,227.04,9666.0,226.84,227.48,226.44,227.04,9666.0
2022-02-11 13:50:00,226.85,228.03,226.54,227.17,7051.0,226.85,228.03,226.54,227.17,7051.0
2022-02-11 14:00:00,227.18,227.82,226.26,227.42,7864.0,227.18,227.82,226.26,227.42,7864.0
2022-02-11 14:10:00,227.32,229.06,226.8,228.45,9098.0,227.32,229.06,226.8,228.45,9098.0
2022-02-11 14:20:00,228.42,228.67,226.99,227.12,6131.0,228.42,228.67,226.99,227.12,6131.0
2022-02-11 14:30:00,227.19,228.43,226.82,227.87,8305.0,227.19,228.43,226.82,227.87,8305.0
2022-02-11 14:40:00,227.82,228.47,227.43,227.93,11227.0,227.82,228.47,227.43,227.93,11227.0
2022-02-11 14:50:00,227.8,228.86,227.1,228.74,16306.0,227.8,228.86,227.1,228.74,16306.0
2022-02-11 15:00:00,228.69,230.32,228.69,229.54,16606.0,228.69,230.32,228.69,229.54,16606.0
2022-02-11 15:10:00,229.42,229.93,228.88,229.17,16640.0,229.42,229.93,228.88,229.17,16640.0
2022-02-11 15:20:00,228.81,228.96,227.88,228.48,19449.0,228.81,228.96,227.88,228.48,19449.0
2022-02-11 15:30:00,228.39,228.76,227.9,228.08,17582.0,228.39,228.76,227.9,228.08,17582.0
2022-02-11 15:40:00,228.2,229.88,227.57,229.88,19568.0,228.2,229.88,227.57,229.88,19568.0
2022-02-11 15:50:00,229.55,229.76,228.24,228.26,47185.0,229.55,229.76,228.24,228.26,47185.0
2022-02-14 09:30:00,225.52,229.06,225.0,228.99,12510.0,225.52,229.06,225.0,228.99,12510.0
2022-02-14 09:40:00,228.99,230.58,228.58,230.37,6447.0,228.99,230.58,228.58,230.37,6447.0
2022-02-14 09:50:00,230.49,231.29,229.81,230.39,4530.0,230.49,231.29,229.81,230.39,4530.0
2022-02-14 10:00:00,230.21,230.94,229.09,230.94,3000.0,230.21,230.94,229.09,230.94,3000.0
2022-02-14 10:10:00,231.28,232.31,230.35,230.65,2952.0,231.28,232.31,230.35,230.65,2952.0
2022-02-14 10:20:00,231.12,231.12,230.01,230.72,2966.0,231.12,231.12,230.01,230.72,2966.0
2022-02-14 10:30:00,230.65,230.65,229.35,229.93,6941.0,230.65,230.65,229.35,229.93,6941.0
2022-02-14 10:40:00,229.93,233.35,229.93,232.82,3369.0,229.93,233.35,229.93,232.82,3369.0
2022-02-14 10:50:00,232.41,233.1,232.12,232.33,5446.0,232.41,233.1,232.12,232.33,5446.0
2022-02-14 11:00:00,232.24,232.73,231.55,232.51,5300.0,232.24,232.73,231.55,232.51,5300.0
2022-02-14 11:10:00,232.52,233.25,232.37,233.25,1972.0,232.52,233.25,232.37,233.25,1972.0
2022-02-14 11:20:00,232.93,233.54,232.79,233.15,4463.0,232.93,233.54,232.79,233.15,4463.0
2022-02-14 11:30:00,233.23,233.61,231.55,231.56,2235.0,233.23,233.61,231.55,231.56,2235.0
2022-02-14 11:40:00,232.23,232.23,231.66,231.95,1374.0,232.23,232.23,231.66,231.95,1374.0
2022-02-14 11:50:00,232.04,232.04,231.26,231.77,2104.0,232.04,232.04,231.26,231.77,2104.0
2022-02-14 12:00:00,231.75,231.78,231.37,231.78,7383.0,231.75,231.78,231.37,231.78,7383.0
2022-02-14 12:10:00,231.64,232.04,231.39,231.44,1795.0,231.64,232.04,231.39,231.44,1795.0
2022-02-14 12:20:00,231.58,231.89,231.41,231.85,4703.0,231.58,231.89,231.41,231.85,4703.0
2022-02-14 12:30:00,232.13,232.52,232.08,232.08,1492.0,232.13,232.52,232.08,232.08,1492.0
2022-02-14 12:40:00,232.13,232.17,231.55,231.95,6910.0,232.13,232.17,231.55,231.95,6910.0
2022-02-14 12:50:00,232.02,232.02,230.85,230.95,3013.0,232.02,232.02,230.85,230.95,3013.0
2022-02-14 13:00:00,230.75,230.99,230.56,230.98,1280.0,230.75,230.99,230.56,230.98,1280.0
2022-02-14 13:10:00,230.92,230.92,230.26,230.51,1433.0,230.92,230.92,230.26,230.51,1433.0
2022-02-14 13:20:00,230.4,230.4,229.5,229.91,2090.0,230.4,230.4,229.5,229.91,2090.0
2022-02-14 13:30:00,229.62,229.97,229.08,229.58,2981.0,229.62,229.97,229.08,229.58,2981.0
2022-02-14 13:40:00,229.38,229.76,228.97,228.97,2119.0,229.38,229.76,228.97,228.97,2119.0
2022-02-14 13:50:00,229.16,229.17,227.79,227.91,3389.0,229.16,229.17,227.79,227.91,3389.0
2022-02-14 14:00:00,227.59,228.35,226.8,227.22,5439.0,227.59,228.35,226.8,227.22,5439.0
2022-02-14 14:10:00,227.12,227.85,227.12,227.7,1904.0,227.12,227.85,227.12,227.7,1904.0
2022-02-14 14:20:00,228.19,229.03,227.58,229.03,2117.0,228.19,229.03,227.58,229.03,2117.0
2022-02-14 14:30:00,229.0,229.14,228.23,228.92,3211.0,229.0,229.14,228.23,228.92,3211.0
2022-02-14 14:40:00,229.0,229.6,228.23,228.67,3993.0,229.0,229.6,228.23,228.67,3993.0
2022-02-14 14:50:00,228.83,229.97,228.82,229.33,3900.0,228.83,229.97,228.82,229.33,3900.0
2022-02-14 15:00:00,229.54,229.54,228.22,229.04,4734.0,229.54,229.54,228.22,229.04,4734.0
2022-02-14 15:10:00,228.76,229.85,228.76,229.38,7571.0,228.76,229.85,228.76,229.38,7571.0
2022-02-14 15:20:00,228.69,230.0,228.51,229.68,3513.0,228.69,230.0,228.51,229.68,3513.0
2022-02-14 15:30:00,229.41,230.41,229.39,229.39,5045.0,229.41,230.41,229.39,229.39,5045.0
2022-02-14 15:40:00,229.43,229.68,228.27,228.83,7937.0,229.43,229.68,228.27,228.83,7937.0
2022-02-14 15:50:00,228.81,228.84,227.61,228.02,77355.0,228.81,228.84,227.61,228.02,77355.0
2022-02-15 09:30:00,231.89,232.84,231.57,232.33,10300.0,231.89,232.84,231.57,232.33,10300.0
2022-02-15 09:40:00,232.08,232.08,229.5,229.5,4085.0,232.08,232.08,229.5,229.5,4085.0
2022-02-15 09:50:00,229.31,232.1,228.38,232.1,2607.0,229.31,232.1,228.38,232.1,2607.0
2022-02-15 10:00:00,231.66,231.98,230.92,231.41,4700.0,231.66,231.98,230.92,231.41,4700.0
2022-02-15 10:10:00,230.92,230.92,229.78,229.84,3760.0,230.92,230.92,229.78,229.84,3760.0
2022-02-15 10:20:00,229.7,230.09,229.69,229.81,2845.0,229.7,230.09,229.69,229.81,2845.0
2022-02-15 10:30:00,230.15,230.59,229.34,229.96,1630.0,230.15,230.59,229.34,229.96,1630.0
2022-02-15 10:40:00,230.26,230.64,230.11,230.51,3092.0,230.26,230.64,230.11,230.51,3092.0
2022-02-15 10:50:00,230.78,230.78,229.39,229.4,7519.0,230.78,230.78,229.39,229.4,7519.0
2022-02-15 11:00:00,229.37,229.79,229.33,229.79,2966.0,229.37,229.79,229.33,229.79,2966.0
2022-02-15 11:10:00,229.71,229.98,229.47,229.93,7662.0,229.71,229.98,229.47,229.93,7662.0
2022-02-15 11:20:00,230.03,230.3,229.31,230.0,4327.0,230.03,230.3,229.31,230.0,4327.0
2022-02-15 11:30:00,230.28,230.69,230.15,230.68,2901.0,230.28,230.69,230.15,230.68,2901.0
2022-02-15 11:40:00,230.65,231.05,230.51,230.92,9163.0,230.65,231.05,230.51,230.92,9163.0
2022-02-15 11:50:00,230.95,231.44,230.93,231.07,3219.0,230.95,231.44,230.93,231.07,3219.0
2022-02-15 12:00:00,231.15,231.15,230.29,230.48,2681.0,231.15,231.15,230.29,230.48,2681.0
2022-02-15 12:10:00,230.52,230.97,229.95,230.07,3141.0,230.52,230.97,229.95,230.07,3141.0
2022-02-15 12:20:00,230.06,230.7,229.91,230.7,6321.0,230.06,230.7,229.91,230.7,6321.0
2022-02-15 12:30:00,230.62,230.69,230.05,230.19,8745.0,230.62,230.69,230.05,230.19,8745.0
2022-02-15 12:40:00,230.05,230.05,228.59,228.59,2410.0,230.05,230.05,228.59,228.59,2410.0
2022-02-15 12:50:00,228.71,229.4,228.69,228.9,28176.0,228.71,229.4,228.69,228.9,28176.0
2022-02-15 13:00:00,229.01,230.05,228.99,229.89,5292.0,229.01,230.05,228.99,229.89,5292.0
2022-02-15 13:10:00,229.73,229.96,229.2,229.2,4510.0,229.73,229.96,229.2,229.2,4510.0
2022-02-15 13:20:00,229.48,230.31,229.48,230.16,2808.0,229.48,230.31,229.48,230.16,2808.0
2022-02-15 13:30:00,230.36,230.36,229.95,230.06,1800.0,230.36,230.36,229.95,230.06,1800.0
2022-02-15 13:40:00,230.35,230.8,230.06,230.79,4866.0,230.35,230.8,230.06,230.79,4866.0
2022-02-15 13:50:00,230.81,231.04,230.51,230.58,3863.0,230.81,231.04,230.51,230.58,3863.0
2022-02-15 14:00:00,230.64,230.95,230.27,230.45,4834.0,230.64,230.95,230.27,230.45,4834.0
2022-02-15 14:10:00,230.45,230.45,229.86,230.04,14094.0,230.45,230.45,229.86,230.04,14094.0
2022-02-15 14:20:00,230.15,230.28,229.68,229.73,6600.0,230.15,230.28,229.68,229.73,6600.0
2022-02-15 14:30:00,229.65,229.65,229.31,229.53,9523.0,229.65,229.65,229.31,229.53,9523.0
2022-02-15 14:40:00,229.4,230.13,229.1,230.03,8629.0,229.4,230.13,229.1,230.03,8629.0
2022-02-15 14:50:00,230.03,230.16,229.43,230.0,9270.0,230.03,230.16,229.43,230.0,9270.0
2022-02-15 15:00:00,230.15,231.02,230.09,230.38,16283.0,230.15,231.02,230.09,230.38,16283.0
2022-02-15 15:10:00,230.3,230.31,229.14,229.33,19151.0,230.3,230.31,229.14,229.33,19151.0
2022-02-15 15:20:00,229.35,229.55,228.62,228.62,15341.0,229.35,229.55,228.62,228.62,15341.0
2022-02-15 15:30:00,228.66,229.05,227.75,228.05,37717.0,228.66,229.05,227.75,228.05,37717.0
2022-02-15 15:40:00,228.11,229.46,227.79,229.43,33918.0,228.11,229.46,227.79,229.43,33918.0
2022-02-15 15:50:00,229.41,229.97,229.22,229.94,56756.0,229.41,229.97,229.22,229.94,56756.0
2022-02-16 09:30:00,229.0,229.0,223.27,223.9,9355.0,229.0,229.0,223.27,223.9,9355.0
2022-02-16 09:40:00,224.04,224.47,223.0,224.26,8502.0,224.04,224.47,223.0,224.26,8502.0
2022-02-16 09:50:00,223.97,225.07,223.01,225.0,5998.0,223.97,225.07,223.01,225.0,5998.0
2022-02-16 10:00:00,224.5,225.26,224.11,224.64,6007.0,224.5,225.26,224.11,224.64,6007.0
2022-02-16 10:10:00,224.67,225.39,224.1,224.44,11951.0,224.67,225.39,224.1,224.44,11951.0
2022-02-16 10:20:00,224.56,225.29,224.37,225.07,4046.0,224.56,225.29,224.37,225.07,4046.0
2022-02-16 10:30:00,225.23,225.59,225.15,225.52,5717.0,225.23,225.59,225.15,225.52,5717.0
2022-02-16 10:40:00,225.78,226.07,225.15,225.69,5000.0,225.78,226.07,225.15,225.69,5000.0
2022-02-16 10:50:00,225.78,226.76,225.78,226.15,5716.0,225.78,226.76,225.78,226.15,5716.0
2022-02-16 11:00:00,226.16,227.12,225.85,227.06,3028.0,226.16,227.12,225.85,227.06,3028.0
2022-02-16 11:10:00,227.21,227.21,226.53,226.65,4457.0,227.21,227.21,226.53,226.65,4457.0
2022-02-16 11:20:00,226.63,226.97,226.51,226.51,2547.0,226.63,226.97,226.51,226.51,2547.0
2022-02-16 11:30:00,226.57,226.7,226.12,226.7,6942.0,226.57,226.7,226.12,226.7,6942.0
2022-02-16 11:40:00,226.61,226.61,226.33,226.42,1600.0,226.61,226.61,226.33,226.42,1600.0
2022-02-16 11:50:00,226.92,226.92,226.44,226.57,2304.0,226.92,226.92,226.44,226.57,2304.0
2022-02-16 12:00:00,226.88,227.0,226.64,226.81,3485.0,226.88,227.0,226.64,226.81,3485.0
2022-02-16 12:10:00,226.7,226.89,226.46,226.71,2103.0,226.7,226.89,226.46,226.71,2103.0
2022-02-16 12:20:00,226.76,226.76,226.42,226.49,1902.0,226.76,226.76,226.42,226.49,1902.0
2022-02-16 12:30:00,226.43,226.43,225.56,225.89,3740.0,226.43,226.43,225.56,225.89,3740.0
2022-02-16 12:40:00,226.15,226.56,225.86,226.13,6602.0,226.15,226.56,225.86,226.13,6602.0
2022-02-16 12:50:00,226.29,226.3,225.8,225.8,4056.0,226.29,226.3,225.8,225.8,4056.0
2022-02-16 13:00:00,225.83,226.03,225.41,225.73,5672.0,225.83,226.03,225.41,225.73,5672.0
2022-02-16 13:10:00,225.79,226.02,225.64,226.01,7574.0,225.79,226.02,225.64,226.01,7574.0
2022-02-16 13:20:00,226.11,226.54,226.11,226.38,3342.0,226.11,226.54,226.11,226.38,3342.0
2022-02-16 13:30:00,226.28,226.63,226.11,226.29,6971.0,226.28,226.63,226.11,226.29,6971.0
2022-02-16 13:40:00,226.17,226.36,225.89,225.96,4665.0,226.17,226.36,225.89,225.96,4665.0
2022-02-16 13:50:00,226.32,226.32,225.36,225.83,6273.0,226.32,226.32,225.36,225.83,6273.0
2022-02-16 14:00:00,226.19,227.55,225.59,226.99,11771.0,226.19,227.55,225.59,226.99,11771.0
2022-02-16 14:10:00,226.67,226.8,226.18,226.52,5145.0,226.67,226.8,226.18,226.52,5145.0
2022-02-16 14:20:00,226.3,228.36,226.3,228.08,21160.0,226.3,228.36,226.3,228.08,21160.0
2022-02-16 14:30:00,228.23,228.78,227.77,228.25,4843.0,228.23,228.78,227.77,228.25,4843.0
2022-02-16 14:40:00,228.01,228.01,227.13,227.37,4174.0,228.01,228.01,227.13,227.37,4174.0
2022-02-16 14:50:00,227.26,228.06,227.19,227.62,1433.0,227.26,228.06,227.19,227.62,1433.0
2022-02-16 15:00:00,227.81,228.89,227.8,228.58,3927.0,227.81,228.89,227.8,228.58,3927.0
2022-02-16 15:10:00,228.58,228.58,228.07,228.25,5857.0,228.58,228.58,228.07,228.25,5857.0
2022-02-16 15:20:00,228.31,229.01,228.07,229.0,4705.0,228.31,229.01,228.07,229.0,4705.0
2022-02-16 15:30:00,229.05,229.77,228.51,229.3,25660.0,229.05,229.77,228.51,229.3,25660.0
2022-02-16 15:40:00,229.31,229.78,229.04,229.66,22756.0,229.31,229.78,229.04,229.66,22756.0
2022-02-16 15:50:00,229.9,230.0,229.33,229.71,96494.0,229.9,230.0,229.33,229.71,96494.0
2022-02-17 09:30:00,227.98,228.56,227.69,228.23,8072.0,227.98,228.56,227.69,228.23,8072.0
2022-02-17 09:40:00,226.38,226.51,225.63,225.78,2496.0,226.38,226.51,225.63,225.78,2496.0
2022-02-17 09:50:00,225.49,225.59,224.44,225.18,2231.0,225.49,225.59,224.44,225.18,2231.0
2022-02-17 10:00:00,225.33,226.6,225.16,225.42,1300.0,225.33,226.6,225.16,225.42,1300.0
2022-02-17 10:10:00,225.5,225.63,223.93,223.93,3900.0,225.5,225.63,223.93,223.93,3900.0
2022-02-17 10:20:00,224.08,224.63,223.47,223.47,3523.0,224.08,224.63,223.47,223.47,3523.0
2022-02-17 10:30:00,223.66,224.08,223.12,223.37,5061.0,223.66,224.08,223.12,223.37,5061.0
2022-02-17 10:40:00,223.06,223.37,222.22,222.28,5618.0,223.06,223.37,222.22,222.28,5618.0
2022-02-17 10:50:00,222.47,223.2,222.44,223.05,7052.0,222.47,223.2,222.44,223.05,7052.0
2022-02-17 11:00:00,223.07,223.33,222.7,222.71,3921.0,223.07,223.33,222.7,222.71,3921.0
2022-02-17 11:10:00,222.87,224.06,222.62,224.06,8718.0,222.87,224.06,222.62,224.06,8718.0
2022-02-17 11:20:00,224.03,224.09,223.39,223.67,1902.0,224.03,224.09,223.39,223.67,1902.0
2022-02-17 11:30:00,223.68,224.16,223.63,223.91,1835.0,223.68,224.16,223.63,223.91,1835.0
2022-02-17 11:40:00,224.02,224.02,223.68,224.01,1418.0,224.02,224.02,223.68,224.01,1418.0
2022-02-17 11:50:00,223.84,223.85,223.0,223.03,10933.0,223.84,223.85,223.0,223.03,10933.0
2022-02-17 12:00:00,222.97,223.22,222.62,222.62,5034.0,222.97,223.22,222.62,222.62,5034.0
2022-02-17 12:10:00,222.78,222.78,222.24,222.43,4143.0,222.78,222.78,222.24,222.43,4143.0
2022-02-17 12:20:00,222.34,223.03,222.34,222.66,7922.0,222.34,223.03,222.34,222.66,7922.0
2022-02-17 12:30:00,222.59,222.78,221.58,221.58,13445.0,222.59,222.78,221.58,221.58,13445.0
2022-02-17 12:40:00,221.61,221.77,221.28,221.38,7954.0,221.61,221.77,221.28,221.38,7954.0
2022-02-17 12:50:00,221.54,221.91,221.43,221.78,3537.0,221.54,221.91,221.43,221.78,3537.0
2022-02-17 13:00:00,221.81,221.82,221.3,221.49,2501.0,221.81,221.82,221.3,221.49,2501.0
2022-02-17 13:10:00,221.33,221.33,220.77,220.89,4513.0,221.33,221.33,220.77,220.89,4513.0
2022-02-17 13:20:00,220.88,220.89,220.4,220.89,2610.0,220.88,220.89,220.4,220.89,2610.0
2022-02-17 13:30:00,220.84,221.17,220.72,220.72,2646.0,220.84,221.17,220.72,220.72,2646.0
2022-02-17 13:40:00,220.8,221.07,220.57,220.58,9977.0,220.8,221.07,220.57,220.58,9977.0
2022-02-17 13:50:00,220.58,220.99,220.57,220.87,3368.0,220.58,220.99,220.57,220.87,3368.0
2022-02-17 14:00:00,220.79,220.87,220.47,220.59,5149.0,220.79,220.87,220.47,220.59,5149.0
2022-02-17 14:10:00,220.59,220.93,220.19,220.88,14741.0,220.59,220.93,220.19,220.88,14741.0
2022-02-17 14:20:00,220.84,221.11,220.56,221.06,7114.0,220.84,221.11,220.56,221.06,7114.0
2022-02-17 14:30:00,221.02,221.1,220.41,220.57,6710.0,221.02,221.1,220.41,220.57,6710.0
2022-02-17 14:40:00,220.51,220.76,220.17,220.76,6232.0,220.51,220.76,220.17,220.76,6232.0
2022-02-17 14:50:00,220.61,220.63,219.51,219.53,4392.0,220.61,220.63,219.51,219.53,4392.0
2022-02-17 15:00:00,219.63,219.72,218.74,219.03,6685.0,219.63,219.72,218.74,219.03,6685.0
2022-02-17 15:10:00,219.2,219.73,218.92,219.3,9264.0,219.2,219.73,218.92,219.3,9264.0
2022-02-17 15:20:00,219.35,219.46,218.73,218.82,10010.0,219.35,219.46,218.73,218.82,10010.0
2022-02-17 15:30:00,218.78,219.92,218.64,219.87,15868.0,218.78,219.92,218.64,219.87,15868.0
2022-02-17 15:40:00,219.86,220.39,219.61,220.18,17995.0,219.86,220.39,219.61,220.18,17995.0
2022-02-17 15:50:00,220.12,220.16,219.22,219.29,59011.0,220.12,220.16,219.22,219.29,59011.0
2022-02-18 09:30:00,219.89,220.1,218.95,219.04,11891.0,219.89,220.1,218.95,219.04,11891.0
2022-02-18 09:40:00,219.03,219.59,217.84,219.59,8431.0,219.03,219.59,217.84,219.59,8431.0
2022-02-18 09:50:00,219.47,220.61,218.93,219.61,2208.0,219.47,220.61,218.93,219.61,2208.0
2022-02-18 10:00:00,219.59,219.72,218.77,218.77,3723.0,219.59,219.72,218.77,218.77,3723.0
2022-02-18 10:10:00,219.06,220.97,218.89,220.28,8498.0,219.06,220.97,218.89,220.28,8498.0
2022-02-18 10:20:00,219.53,219.53,218.0,218.39,4062.0,219.53,219.53,218.0,218.39,4062.0
2022-02-18 10:30:00,217.89,218.09,217.58,218.08,7045.0,217.89,218.09,217.58,218.08,7045.0
2022-02-18 10:40:00,218.06,218.42,217.78,217.95,6394.0,218.06,218.42,217.78,217.95,6394.0
2022-02-18 10:50:00,218.42,218.6,217.05,217.14,5282.0,218.42,218.6,217.05,217.14,5282.0
2022-02-18 11:00:00,216.83,216.92,215.59,215.84,27875.0,216.83,216.92,215.59,215.84,27875.0
2022-02-18 11:10:00,215.97,216.51,215.83,216.46,5250.0,215.97,216.51,215.83,216.46,5250.0
2022-02-18 11:20:00,216.58,216.93,215.74,215.97,11733.0,216.58,216.93,215.74,215.97,11733.0
2022-02-18 11:30:00,215.81,217.66,215.81,217.53,7921.0,215.81,217.66,215.81,217.53,7921.0
2022-02-18 11:40:00,217.31,218.7,217.21,217.99,9579.0,217.31,218.7,217.21,217.99,9579.0
2022-02-18 11:50:00,218.06,218.46,217.91,218.06,4144.0,218.06,218.46,217.91,218.06,4144.0
2022-02-18 12:00:00,218.23,219.0,217.89,219.0,6405.0,218.23,219.0,217.89,219.0,6405.0
2022-02-18 12:10:00,219.0,219.09,217.98,218.78,5243.0,219.0,219.09,217.98,218.78,5243.0
2022-02-18 12:20:00,218.76,218.79,217.56,217.7,5410.0,218.76,218.79,217.56,217.7,5410.0
2022-02-18 12:30:00,217.44,218.08,216.66,216.66,5799.0,217.44,218.08,216.66,216.66,5799.0
2022-02-18 12:40:00,216.71,216.71,216.24,216.48,2755.0,216.71,216.71,216.24,216.48,2755.0
2022-02-18 12:50:00,216.49,217.24,216.28,217.24,5940.0,216.49,217.24,216.28,217.24,5940.0
2022-02-18 13:00:00,216.79,216.98,216.3,216.54,5810.0,216.79,216.98,216.3,216.54,5810.0
2022-02-18 13:10:00,216.78,217.09,216.56,216.7,6427.0,216.78,217.09,216.56,216.7,6427.0
2022-02-18 13:20:00,216.69,216.89,216.62,216.78,12275.0,216.69,216.89,216.62,216.78,12275.0
2022-02-18 13:30:00,216.87,217.92,216.7,217.88,6957.0,216.87,217.92,216.7,217.88,6957.0
2022-02-18 13:40:00,217.8,218.45,217.5,218.23,3864.0,217.8,218.45,217.5,218.23,3864.0
2022-02-18 13:50:00,218.33,218.47,218.09,218.17,3923.0,218.33,218.47,218.09,218.17,3923.0
2022-02-18 14:00:00,218.31,218.49,217.7,217.8,5416.0,218.31,218.49,217.7,217.8,5416.0
2022-02-18 14:10:00,217.68,218.74,217.65,218.64,17728.0,217.68,218.74,217.65,218.64,17728.0
2022-02-18 14:20:00,218.65,219.65,218.5,219.56,13374.0,218.65,219.65,218.5,219.56,13374.0
2022-02-18 14:30:00,219.68,220.2,219.44,219.49,14085.0,219.68,220.2,219.44,219.49,14085.0
2022-02-18 14:40:00,219.5,219.5,218.67,218.67,9458.0,219.5,219.5,218.67,218.67,9458.0
2022-02-18 14:50:00,218.7,220.09,218.5,220.07,7901.0,218.7,220.09,218.5,220.07,7901.0
2022-02-18 15:00:00,220.02,220.47,218.99,219.45,8679.0,220.02,220.47,218.99,219.45,8679.0
2022-02-18 15:10:00,219.54,219.82,218.17,218.17,5310.0,219.54,219.82,218.17,218.17,5310.0
2022-02-18 15:20:00,218.36,218.51,217.96,218.16,11742.0,218.36,218.51,217.96,218.16,11742.0
2022-02-18 15:30:00,218.0,218.31,217.3,218.14,19877.0,218.0,218.31,217.3,218.14,19877.0
2022-02-18 15:40:00,218.14,219.09,217.99,218.56,18606.0,218.14,219.09,217.99,218.56,18606.0
2022-02-18 15:50:00,218.41,218.85,217.7,217.96,86084.0,218.41,218.85,217.7,217.96,86084.0
2022-02-22 09:30:00,216.76,219.82,215.17,219.49,19085.0,216.76,219.82,215.17,219.49,19085.0
2022-02-22 09:40:00,219.54,221.0,219.53,220.45,14668.0,219.54,221.0,219.53,220.45,14668.0
2022-02-22 09:50:00,220.37,221.85,219.89,221.44,21823.0,220.37,221.85,219.89,221.44,21823.0
2022-02-22 10:00:00,221.48,221.56,218.65,220.7,12918.0,221.48,221.56,218.65,220.7,12918.0
2022-02-22 10:10:00,220.84,221.73,220.38,220.81,6590.0,220.84,221.73,220.38,220.81,6590.0
2022-02-22 10:20:00,220.78,223.46,220.64,223.39,13792.0,220.78,223.46,220.64,223.39,13792.0
2022-02-22 10:30:00,223.16,223.26,220.43,220.63,9036.0,223.16,223.26,220.43,220.63,9036.0
2022-02-22 10:40:00,220.26,221.43,220.23,220.8,17175.0,220.26,221.43,220.23,220.8,17175.0
2022-02-22 10:50:00,220.75,220.81,219.84,220.01,14245.0,220.75,220.81,219.84,220.01,14245.0
2022-02-22 11:00:00,219.89,220.28,219.56,219.81,18331.0,219.89,220.28,219.56,219.81,18331.0
2022-02-22 11:10:00,219.65,220.75,219.58,219.62,13140.0,219.65,220.75,219.58,219.62,13140.0
2022-02-22 11:20:00,219.61,220.63,219.48,219.77,11213.0,219.61,220.63,219.48,219.77,11213.0
2022-02-22 11:30:00,219.94,220.12,219.31,219.31,10679.0,219.94,220.12,219.31,219.31,10679.0
2022-02-22 11:40:00,219.21,219.23,218.47,218.52,11720.0,219.21,219.23,218.47,218.52,11720.0
2022-02-22 11:50:00,218.49,219.06,218.37,218.9,16588.0,218.49,219.06,218.37,218.9,16588.0
2022-02-22 12:00:00,219.06,219.81,218.35,218.59,16325.0,219.06,219.81,218.35,218.59,16325.0
2022-02-22 12:10:00,218.6,218.6,217.76,218.0,11132.0,218.6,218.6,217.76,218.0,11132.0
2022-02-22 12:20:00,218.17,219.55,218.17,219.34,4629.0,218.17,219.55,218.17,219.34,4629.0
2022-02-22 12:30:00,219.32,219.7,218.73,219.19,19030.0,219.32,219.7,218.73,219.19,19030.0
2022-02-22 12:40:00,219.28,219.34,219.0,219.15,6648.0,219.28,219.34,219.0,219.15,6648.0
2022-02-22 12:50:00,219.32,219.54,219.01,219.24,6260.0,219.32,219.54,219.01,219.24,6260.0
2022-02-22 13:00:00,219.24,219.44,218.82,219.07,8330.0,219.24,219.44,218.82,219.07,8330.0
2022-02-22 13:10:00,219.39,219.54,218.43,218.57,19543.0,219.39,219.54,218.43,218.57,19543.0
2022-02-22 13:20:00,218.56,218.56,217.91,218.18,12412.0,218.56,218.56,217.91,218.18,12412.0
2022-02-22 13:30:00,218.33,218.5,217.73,217.86,7118.0,218.33,218.5,217.73,217.86,7118.0
2022-02-22 13:40:00,217.94,218.25,216.76,216.9,12294.0,217.94,218.25,216.76,216.9,12294.0
2022-02-22 13:50:00,216.86,216.99,216.25,216.99,12249.0,216.86,216.99,216.25,216.99,12249.0
2022-02-22 14:00:00,217.0,217.0,216.09,216.13,6045.0,217.0,217.0,216.09,216.13,6045.0
2022-02-22 14:10:00,216.09,217.38,216.0,217.38,14948.0,216.09,217.38,216.0,217.38,14948.0
2022-02-22 14:20:00,217.81,218.18,217.11,217.78,8343.0,217.81,218.18,217.11,217.78,8343.0
2022-02-22 14:30:00,217.62,218.76,217.52,217.84,10865.0,217.62,218.76,217.52,217.84,10865.0
2022-02-22 14:40:00,218.07,218.41,216.6,217.93,20721.0,218.07,218.41,216.6,217.93,20721.0
2022-02-22 14:50:00,217.93,218.89,217.38,217.78,50130.0,217.93,218.89,217.38,217.78,50130.0
2022-02-22 15:00:00,217.83,219.67,217.77,218.9,15093.0,217.83,219.67,217.77,218.9,15093.0
2022-02-22 15:10:00,218.92,219.81,218.78,219.23,14738.0,218.92,219.81,218.78,219.23,14738.0
2022-02-22 15:20:00,219.06,219.2,217.92,218.22,15045.0,219.06,219.2,217.92,218.22,15045.0
2022-02-22 15:30:00,218.0,218.0,217.23,217.57,25970.0,218.0,218.0,217.23,217.57,25970.0
2022-02-22 15:40:00,217.6,218.11,217.16,217.39,24479.0,217.6,218.11,217.16,217.39,24479.0
2022-02-22 15:50:00,217.29,217.59,216.71,217.19,76894.0,217.29,217.59,216.71,217.19,76894.0
2022-02-23 09:30:00,218.95,218.95,216.95,217.29,15872.0,218.95,218.95,216.95,217.29,15872.0
2022-02-23 09:40:00,218.46,219.39,217.63,219.39,4612.0,218.46,219.39,217.63,219.39,4612.0
2022-02-23 09:50:00,218.25,218.77,217.78,218.18,6560.0,218.25,218.77,217.78,218.18,6560.0
2022-02-23 10:00:00,217.5,218.12,216.61,217.6,45916.0,217.5,218.12,216.61,217.6,45916.0
2022-02-23 10:10:00,217.57,218.54,217.35,218.15,29793.0,217.57,218.54,217.35,218.15,29793.0
2022-02-23 10:20:00,218.09,219.05,216.6,216.98,21202.0,218.09,219.05,216.6,216.98,21202.0
2022-02-23 10:30:00,216.78,217.6,216.57,216.57,3435.0,216.78,217.6,216.57,216.57,3435.0
2022-02-23 10:40:00,216.43,216.5,215.11,215.11,6713.0,216.43,216.5,215.11,215.11,6713.0
2022-02-23 10:50:00,215.16,215.73,214.74,215.43,7403.0,215.16,215.73,214.74,215.43,7403.0
2022-02-23 11:00:00,215.15,215.37,214.36,214.51,5286.0,215.15,215.37,214.36,214.51,5286.0
2022-02-23 11:10:00,214.79,215.1,214.28,214.5,6927.0,214.79,215.1,214.28,214.5,6927.0
2022-02-23 11:20:00,214.45,215.17,214.38,214.8,4890.0,214.45,215.17,214.38,214.8,4890.0
2022-02-23 11:30:00,214.77,215.91,214.67,215.47,6625.0,214.77,215.91,214.67,215.47,6625.0
2022-02-23 11:40:00,215.47,215.88,214.51,214.85,6564.0,215.47,215.88,214.51,214.85,6564.0
2022-02-23 11:50:00,215.07,215.39,214.11,215.39,7186.0,215.07,215.39,214.11,215.39,7186.0
2022-02-23 12:00:00,215.15,215.72,214.91,215.38,6434.0,215.15,215.72,214.91,215.38,6434.0
2022-02-23 12:10:00,215.51,215.59,215.13,215.53,4693.0,215.51,215.59,215.13,215.53,4693.0
2022-02-23 12:20:00,215.29,215.95,215.29,215.59,7357.0,215.29,215.95,215.29,215.59,7357.0
2022-02-23 12:30:00,215.7,215.8,215.11,215.11,20365.0,215.7,215.8,215.11,215.11,20365.0
2022-02-23 12:40:00,215.21,216.09,215.21,215.93,8072.0,215.21,216.09,215.21,215.93,8072.0
2022-02-23 12:50:00,215.83,215.83,213.7,213.85,13808.0,215.83,215.83,213.7,213.85,13808.0
2022-02-23 13:00:00,213.65,214.03,213.18,213.18,7984.0,213.65,214.03,213.18,213.18,7984.0
2022-02-23 13:10:00,213.3,213.35,212.22,212.84,8818.0,213.3,213.35,212.22,212.84,8818.0
2022-02-23 13:20:00,212.61,213.07,211.77,211.78,7019.0,212.61,213.07,211.77,211.78,7019.0
2022-02-23 13:30:00,212.01,212.48,211.68,212.48,7532.0,212.01,212.48,211.68,212.48,7532.0
2022-02-23 13:40:00,212.49,212.89,212.18,212.7,5803.0,212.49,212.89,212.18,212.7,5803.0
2022-02-23 13:50:00,212.53,213.25,211.84,213.24,8295.0,212.53,213.25,211.84,213.24,8295.0
2022-02-23 14:00:00,213.24,213.6,212.8,212.92,8728.0,213.24,213.6,212.8,212.92,8728.0
2022-02-23 14:10:00,213.21,213.64,212.93,213.32,10752.0,213.21,213.64,212.93,213.32,10752.0
2022-02-23 14:20:00,213.2,213.21,211.93,212.05,10002.0,213.2,213.21,211.93,212.05,10002.0
2022-02-23 14:30:00,212.13,212.35,211.79,211.84,14090.0,212.13,212.35,211.79,211.84,14090.0
2022-02-23 14:40:00,211.8,211.88,210.45,211.28,13808.0,211.8,211.88,210.45,211.28,13808.0
2022-02-23 14:50:00,211.03,211.71,211.03,211.36,6944.0,211.03,211.71,211.03,211.36,6944.0
2022-02-23 15:00:00,211.3,211.53,210.44,210.44,10411.0,211.3,211.53,210.44,210.44,10411.0
2022-02-23 15:10:00,210.47,211.2,210.1,210.6,9158.0,210.47,211.2,210.1,210.6,9158.0
2022-02-23 15:20:00,210.69,211.96,210.53,211.56,8722.0,210.69,211.96,210.53,211.56,8722.0
2022-02-23 15:30:00,211.49,211.92,211.04,211.05,13414.0,211.49,211.92,211.04,211.05,13414.0
2022-02-23 15:40:00,211.02,211.39,209.86,210.04,27072.0,211.02,211.39,209.86,210.04,27072.0
2022-02-23 15:50:00,209.85,210.29,209.2,209.28,89747.0,209.85,210.29,209.2,209.28,89747.0
2022-02-24 09:30:00,200.0,206.48,199.41,206.48,83658.0,200.0,206.48,199.41,206.48,83658.0
2022-02-24 09:40:00,205.6,211.99,205.6,211.99,49186.0,205.6,211.99,205.6,211.99,49186.0
2022-02-24 09:50:00,211.72,213.22,210.53,213.1,18775.0,211.72,213.22,210.53,213.1,18775.0
2022-02-24 10:00:00,212.33,215.31,211.41,215.02,32818.0,212.33,215.31,211.41,215.02,32818.0
2022-02-24 10:10:00,215.2,217.13,214.6,216.67,41197.0,215.2,217.13,214.6,216.67,41197.0
2022-02-24 10:20:00,216.95,219.18,216.2,217.46,69634.0,216.95,219.18,216.2,217.46,69634.0
2022-02-24 10:30:00,217.31,218.3,216.38,217.47,33199.0,217.31,218.3,216.38,217.47,33199.0
2022-02-24 10:40:00,217.81,219.04,216.65,218.9,28612.0,217.81,219.04,216.65,218.9,28612.0
2022-02-24 10:50:00,218.55,219.88,217.82,218.88,30124.0,218.55,219.88,217.82,218.88,30124.0
2022-02-24 11:00:00,218.96,220.6,218.44,220.19,26079.0,218.96,220.6,218.44,220.19,26079.0
2022-02-24 11:10:00,220.19,222.43,219.59,222.43,30679.0,220.19,222.43,219.59,222.43,30679.0
2022-02-24 11:20:00,222.42,222.55,220.5,220.65,17944.0,222.42,222.55,220.5,220.65,17944.0
2022-02-24 11:30:00,220.66,221.29,220.24,221.02,62191.0,220.66,221.29,220.24,221.02,62191.0
2022-02-24 11:40:00,220.81,221.22,219.52,220.3,13566.0,220.81,221.22,219.52,220.3,13566.0
2022-02-24 11:50:00,220.65,221.09,220.1,220.31,23001.0,220.65,221.09,220.1,220.31,23001.0
2022-02-24 12:00:00,220.5,220.53,219.97,220.12,15587.0,220.5,220.53,219.97,220.12,15587.0
2022-02-24 12:10:00,220.5,220.5,219.2,219.65,7990.0,220.5,220.5,219.2,219.65,7990.0
2022-02-24 12:20:00,219.76,219.76,218.32,219.21,3815.0,219.76,219.76,218.32,219.21,3815.0
2022-02-24 12:30:00,219.31,219.87,218.45,219.87,7131.0,219.31,219.87,218.45,219.87,7131.0
2022-02-24 12:40:00,219.93,220.0,218.23,218.58,8863.0,219.93,220.0,218.23,218.58,8863.0
2022-02-24 12:50:00,218.01,219.12,218.01,218.5,6572.0,218.01,219.12,218.01,218.5,6572.0
2022-02-24 13:00:00,218.36,219.57,218.33,219.39,3701.0,218.36,219.57,218.33,219.39,3701.0
2022-02-24 13:10:00,219.39,219.99,218.71,219.74,6941.0,219.39,219.99,218.71,219.74,6941.0
2022-02-24 13:20:00,219.38,219.78,218.46,218.47,11763.0,219.38,219.78,218.46,218.47,11763.0
2022-02-24 13:30:00,218.46,220.37,218.46,220.27,22750.0,218.46,220.37,218.46,220.27,22750.0
2022-02-24 13:40:00,220.48,221.41,219.26,221.3,18049.0,220.48,221.41,219.26,221.3,18049.0
2022-02-24 13:50:00,221.25,221.25,217.84,219.21,103005.0,221.25,221.25,217.84,219.21,103005.0
2022-02-24 14:00:00,218.75,219.64,218.48,218.83,5878.0,218.75,219.64,218.48,218.83,5878.0
2022-02-24 14:10:00,219.19,220.35,219.19,220.2,6471.0,219.19,220.35,219.19,220.2,6471.0
2022-02-24 14:20:00,220.05,220.49,219.54,220.49,5980.0,220.05,220.49,219.54,220.49,5980.0
2022-02-24 14:30:00,220.44,221.78,220.12,221.74,18014.0,220.44,221.78,220.12,221.74,18014.0
2022-02-24 14:40:00,221.75,221.75,220.82,221.52,9663.0,221.75,221.75,220.82,221.52,9663.0
2022-02-24 14:50:00,221.61,221.78,221.11,221.25,7046.0,221.61,221.78,221.11,221.25,7046.0
2022-02-24 15:00:00,221.47,222.0,221.2,221.85,35400.0,221.47,222.0,221.2,221.85,35400.0
2022-02-24 15:10:00,221.75,222.32,221.6,222.27,13390.0,221.75,222.32,221.6,222.27,13390.0
2022-02-24 15:20:00,222.11,222.99,221.9,222.79,32459.0,222.11,222.99,221.9,222.79,32459.0
2022-02-24 15:30:00,222.93,225.02,222.91,224.91,24460.0,222.93,225.02,222.91,224.91,24460.0
2022-02-24 15:40:00,224.95,225.08,223.52,223.66,28395.0,224.95,225.08,223.52,223.66,28395.0
2022-02-24 15:50:00,223.79,225.59,223.78,224.07,90693.0,223.79,225.59,223.78,224.07,90693.0
2022-02-25 09:30:00,223.01,224.99,219.53,221.84,25507.0,223.01,224.99,219.53,221.84,25507.0
2022-02-25 09:40:00,220.66,222.0,220.04,221.47,7184.0,220.66,222.0,220.04,221.47,7184.0
2022-02-25 09:50:00,221.29,221.29,217.4,218.09,14208.0,221.29,221.29,217.4,218.09,14208.0
2022-02-25 10:00:00,217.6,218.03,216.55,217.91,10942.0,217.6,218.03,216.55,217.91,10942.0
2022-02-25 10:10:00,217.75,219.73,216.9,219.73,12000.0,217.75,219.73,216.9,219.73,12000.0
2022-02-25 10:20:00,219.5,220.31,219.14,220.19,12510.0,219.5,220.31,219.14,220.19,12510.0
2022-02-25 10:30:00,220.55,221.46,220.46,221.23,7894.0,220.55,221.46,220.46,221.23,7894.0
2022-02-25 10:40:00,221.79,224.79,221.72,224.45,6405.0,221.79,224.79,221.72,224.45,6405.0
2022-02-25 10:50:00,223.98,224.34,223.01,223.58,8399.0,223.98,224.34,223.01,223.58,8399.0
2022-02-25 11:00:00,222.89,223.11,222.04,222.81,5093.0,222.89,223.11,222.04,222.81,5093.0
2022-02-25 11:10:00,222.73,223.8,222.59,223.42,10053.0,222.73,223.8,222.59,223.42,10053.0
2022-02-25 11:20:00,223.63,223.83,222.88,222.88,23622.0,223.63,223.83,222.88,222.88,23622.0
2022-02-25 11:30:00,222.88,223.61,221.95,223.27,28132.0,222.88,223.61,221.95,223.27,28132.0
2022-02-25 11:40:00,223.02,223.96,222.89,223.89,3903.0,223.02,223.96,222.89,223.89,3903.0
2022-02-25 11:50:00,223.84,224.69,223.67,224.68,2750.0,223.84,224.69,223.67,224.68,2750.0
2022-02-25 12:00:00,224.77,224.97,223.71,223.86,6246.0,224.77,224.97,223.71,223.86,6246.0
2022-02-25 12:10:00,224.11,224.5,223.78,224.5,2846.0,224.11,224.5,223.78,224.5,2846.0
2022-02-25 12:20:00,224.51,224.86,224.13,224.55,3512.0,224.51,224.86,224.13,224.55,3512.0
2022-02-25 12:30:00,224.58,224.91,224.29,224.34,4540.0,224.58,224.91,224.29,224.34,4540.0
2022-02-25 12:40:00,224.61,224.87,224.11,224.11,4175.0,224.61,224.87,224.11,224.11,4175.0
2022-02-25 12:50:00,223.76,223.76,222.36,223.13,4902.0,223.76,223.76,222.36,223.13,4902.0
2022-02-25 13:00:00,223.51,223.78,223.0,223.22,3666.0,223.51,223.78,223.0,223.22,3666.0
2022-02-25 13:10:00,223.4,223.8,222.75,223.8,8460.0,223.4,223.8,222.75,223.8,8460.0
2022-02-25 13:20:00,223.8,224.15,223.46,223.9,5397.0,223.8,224.15,223.46,223.9,5397.0
2022-02-25 13:30:00,224.45,224.82,223.94,224.23,4338.0,224.45,224.82,223.94,224.23,4338.0
2022-02-25 13:40:00,224.59,224.96,224.08,224.27,7905.0,224.59,224.96,224.08,224.27,7905.0
2022-02-25 13:50:00,224.31,224.8,224.03,224.8,4991.0,224.31,224.8,224.03,224.8,4991.0
2022-02-25 14:00:00,224.51,224.96,224.14,224.3,5760.0,224.51,224.96,224.14,224.3,5760.0
2022-02-25 14:10:00,224.31,224.35,223.96,224.24,3716.0,224.31,224.35,223.96,224.24,3716.0
2022-02-25 14:20:00,224.31,225.0,224.31,224.41,3952.0,224.31,225.0,224.31,224.41,3952.0
2022-02-25 14:30:00,224.46,224.7,223.44,223.72,2900.0,224.46,224.7,223.44,223.72,2900.0
2022-02-25 14:40:00,224.1,224.37,223.96,223.96,3432.0,224.1,224.37,223.96,223.96,3432.0
2022-02-25 14:50:00,223.85,224.22,223.69,224.06,3559.0,223.85,224.22,223.69,224.06,3559.0
2022-02-25 15:00:00,224.24,224.29,223.9,224.23,4195.0,224.24,224.29,223.9,224.23,4195.0
2022-02-25 15:10:00,224.42,224.66,223.96,224.52,6427.0,224.42,224.66,223.96,224.52,6427.0
2022-02-25 15:20:00,224.85,225.13,224.33,225.11,8681.0,224.85,225.13,224.33,225.11,8681.0
2022-02-25 15:30:00,225.13,225.5,224.52,225.02,8366.0,225.13,225.5,224.52,225.02,8366.0
2022-02-25 15:40:00,224.88,225.69,224.54,225.52,14578.0,224.88,225.69,224.54,225.52,14578.0
2022-02-25 15:50:00,225.59,226.32,225.31,225.8,45643.0,225.59,226.32,225.31,225.8,45643.0
2022-02-28 09:30:00,225.53,228.34,224.92,225.18,53598.0,225.53,228.34,224.92,225.18,53598.0
2022-02-28 09:40:00,224.94,225.99,224.33,225.99,12454.0,224.94,225.99,224.33,225.99,12454.0
2022-02-28 09:50:00,225.91,226.75,223.77,226.07,32047.0,225.91,226.75,223.77,226.07,32047.0
2022-02-28 10:00:00,225.88,226.2,224.44,225.13,10144.0,225.88,226.2,224.44,225.13,10144.0
2022-02-28 10:10:00,225.09,225.38,224.2,224.56,7520.0,225.09,225.38,224.2,224.56,7520.0
2022-02-28 10:20:00,224.87,225.53,224.51,224.7,4982.0,224.87,225.53,224.51,224.7,4982.0
2022-02-28 10:30:00,224.53,226.66,224.53,226.64,5661.0,224.53,226.66,224.53,226.64,5661.0
2022-02-28 10:40:00,226.38,229.05,226.36,228.97,11795.0,226.38,229.05,226.36,228.97,11795.0
2022-02-28 10:50:00,228.89,229.87,228.43,229.39,13623.0,228.89,229.87,228.43,229.39,13623.0
2022-02-28 11:00:00,229.71,229.9,227.77,228.38,9498.0,229.71,229.9,227.77,228.38,9498.0
2022-02-28 11:10:00,228.25,229.57,228.18,229.26,6796.0,228.25,229.57,228.18,229.26,6796.0
2022-02-28 11:20:00,229.15,229.81,228.98,229.51,5927.0,229.15,229.81,228.98,229.51,5927.0
2022-02-28 11:30:00,229.54,230.23,229.23,229.93,11977.0,229.54,230.23,229.23,229.93,11977.0
2022-02-28 11:40:00,230.01,230.25,229.09,229.34,9172.0,230.01,230.25,229.09,229.34,9172.0
2022-02-28 11:50:00,229.42,229.75,228.69,229.0,39139.0,229.42,229.75,228.69,229.0,39139.0
2022-02-28 12:00:00,229.19,229.19,228.0,228.09,14975.0,229.19,229.19,228.0,228.09,14975.0
2022-02-28 12:10:00,227.9,228.06,227.1,227.59,3002.0,227.9,228.06,227.1,227.59,3002.0
2022-02-28 12:20:00,227.59,228.02,227.26,227.58,5738.0,227.59,228.02,227.26,227.58,5738.0
2022-02-28 12:30:00,227.59,227.9,227.0,227.0,19593.0,227.59,227.9,227.0,227.0,19593.0
2022-02-28 12:40:00,226.8,226.8,225.55,225.75,12829.0,226.8,226.8,225.55,225.75,12829.0
2022-02-28 12:50:00,225.65,225.84,225.31,225.47,11931.0,225.65,225.84,225.31,225.47,11931.0
2022-02-28 13:00:00,225.47,226.88,225.3,226.67,16348.0,225.47,226.88,225.3,226.67,16348.0
2022-02-28 13:10:00,226.81,226.96,225.01,225.24,7610.0,226.81,226.96,225.01,225.24,7610.0
2022-02-28 13:20:00,225.33,225.33,224.68,224.99,11677.0,225.33,225.33,224.68,224.99,11677.0
2022-02-28 13:30:00,225.2,225.69,224.94,225.69,7903.0,225.2,225.69,224.94,225.69,7903.0
2022-02-28 13:40:00,225.83,226.28,225.18,226.28,3328.0,225.83,226.28,225.18,226.28,3328.0
2022-02-28 13:50:00,226.47,227.02,225.94,226.02,2871.0,226.47,227.02,225.94,226.02,2871.0
2022-02-28 14:00:00,226.0,226.01,224.38,224.47,4295.0,226.0,226.01,224.38,224.47,4295.0
2022-02-28 14:10:00,224.15,225.9,224.15,225.9,8343.0,224.15,225.9,224.15,225.9,8343.0
2022-02-28 14:20:00,225.85,225.85,225.09,225.46,5000.0,225.85,225.85,225.09,225.46,5000.0
2022-02-28 14:30:00,225.66,225.74,224.96,225.22,13818.0,225.66,225.74,224.96,225.22,13818.0
2022-02-28 14:40:00,225.37,226.31,225.35,226.01,4320.0,225.37,226.31,225.35,226.01,4320.0
2022-02-28 14:50:00,226.29,226.9,225.85,226.74,3969.0,226.29,226.9,225.85,226.74,3969.0
2022-02-28 15:00:00,226.63,226.9,226.04,226.62,7036.0,226.63,226.9,226.04,226.62,7036.0
2022-02-28 15:10:00,226.49,226.49,225.46,226.02,8238.0,226.49,226.49,225.46,226.02,8238.0
2022-02-28 15:20:00,226.21,227.28,226.2,226.89,11354.0,226.21,227.28,226.2,226.89,11354.0
2022-02-28 15:30:00,226.75,226.98,225.71,225.92,17801.0,226.75,226.98,225.71,225.92,17801.0
2022-02-28 15:40:00,226.04,227.42,226.0,227.41,21108.0,226.04,227.42,226.0,227.41,21108.0
2022-02-28 15:50:00,227.47,229.32,227.47,229.2,77793.0,227.47,229.32,227.47,229.2,77793.0
2022-03-01 09:30:00,226.87,232.31,226.87,232.31,25576.0,226.87,232.31,226.87,232.31,25576.0
2022-03-01 09:40:00,231.9,232.12,228.89,229.7,11236.0,231.9,232.12,228.89,229.7,11236.0
2022-03-01 09:50:00,229.31,229.91,228.42,229.68,5964.0,229.31,229.91,228.42,229.68,5964.0
2022-03-01 10:00:00,230.65,230.82,229.08,230.66,11533.0,230.65,230.82,229.08,230.66,11533.0
2022-03-01 10:10:00,230.48,232.78,230.22,232.74,56853.0,230.48,232.78,230.22,232.74,56853.0
2022-03-01 10:20:00,232.74,234.28,232.73,233.79,25143.0,232.74,234.28,232.73,233.79,25143.0
2022-03-01 10:30:00,233.92,234.6,233.42,233.52,10340.0,233.92,234.6,233.42,233.52,10340.0
2022-03-01 10:40:00,233.39,233.52,231.47,231.64,4608.0,233.39,233.52,231.47,231.64,4608.0
2022-03-01 10:50:00,231.64,231.64,230.76,231.27,7749.0,231.64,231.64,230.76,231.27,7749.0
2022-03-01 11:00:00,231.28,231.76,231.12,231.58,6933.0,231.28,231.76,231.12,231.58,6933.0
2022-03-01 11:10:00,231.42,232.17,231.2,231.8,5850.0,231.42,232.17,231.2,231.8,5850.0
2022-03-01 11:20:00,231.48,232.51,231.04,231.06,7327.0,231.48,232.51,231.04,231.06,7327.0
2022-03-01 11:30:00,231.16,231.16,229.96,230.36,6181.0,231.16,231.16,229.96,230.36,6181.0
2022-03-01 11:40:00,230.26,231.11,230.05,230.77,6501.0,230.26,231.11,230.05,230.77,6501.0
2022-03-01 11:50:00,230.92,230.92,229.88,230.02,4562.0,230.92,230.92,229.88,230.02,4562.0
2022-03-01 12:00:00,229.83,229.83,228.44,228.58,18117.0,229.83,229.83,228.44,228.58,18117.0
2022-03-01 12:10:00,228.74,229.78,228.69,229.76,4978.0,228.74,229.78,228.69,229.76,4978.0
2022-03-01 12:20:00,229.82,229.92,229.04,229.48,5574.0,229.82,229.92,229.04,229.48,5574.0
2022-03-01 12:30:00,229.27,229.45,228.95,229.44,6422.0,229.27,229.45,228.95,229.44,6422.0
2022-03-01 12:40:00,229.45,230.38,229.42,230.29,5490.0,229.45,230.38,229.42,230.29,5490.0
2022-03-01 12:50:00,230.24,230.89,230.0,230.89,5381.0,230.24,230.89,230.0,230.89,5381.0
2022-03-01 13:00:00,230.65,230.81,229.81,230.13,7038.0,230.65,230.81,229.81,230.13,7038.0
2022-03-01 13:10:00,230.27,230.27,229.0,229.12,9374.0,230.27,230.27,229.0,229.12,9374.0
2022-03-01 13:20:00,229.26,229.85,228.69,228.86,8319.0,229.26,229.85,228.69,228.86,8319.0
2022-03-01 13:30:00,229.0,229.57,228.51,229.56,6361.0,229.0,229.57,228.51,229.56,6361.0
2022-03-01 13:40:00,229.33,229.52,228.53,228.82,4904.0,229.33,229.52,228.53,228.82,4904.0
2022-03-01 13:50:00,229.05,230.2,228.8,229.83,5934.0,229.05,230.2,228.8,229.83,5934.0
2022-03-01 14:00:00,229.71,230.0,229.33,229.92,4374.0,229.71,230.0,229.33,229.92,4374.0
2022-03-01 14:10:00,229.73,230.21,229.32,230.21,4525.0,229.73,230.21,229.32,230.21,4525.0
2022-03-01 14:20:00,230.4,231.89,230.1,231.83,17727.0,230.4,231.89,230.1,231.83,17727.0
2022-03-01 14:30:00,231.98,232.74,231.25,232.74,7437.0,231.98,232.74,231.25,232.74,7437.0
2022-03-01 14:40:00,232.95,233.59,232.01,232.28,43969.0,232.95,233.59,232.01,232.28,43969.0
2022-03-01 14:50:00,232.41,232.82,232.24,232.38,49823.0,232.41,232.82,232.24,232.38,49823.0
2022-03-01 15:00:00,232.49,234.89,232.37,234.58,16943.0,232.49,234.89,232.37,234.58,16943.0
2022-03-01 15:10:00,234.74,234.74,232.45,232.56,6103.0,234.74,234.74,232.45,232.56,6103.0
2022-03-01 15:20:00,232.52,232.52,230.84,230.84,10030.0,232.52,232.52,230.84,230.84,10030.0
2022-03-01 15:30:00,230.84,232.13,230.27,232.13,31688.0,230.84,232.13,230.27,232.13,31688.0
2022-03-01 15:40:00,231.97,232.54,230.53,230.72,53689.0,231.97,232.54,230.53,230.72,53689.0
2022-03-01 15:50:00,230.61,232.24,230.02,231.7,87655.0,230.61,232.24,230.02,231.7,87655.0
2022-03-02 09:30:00,232.0,232.21,229.54,230.02,18314.0,232.0,232.21,229.54,230.02,18314.0
2022-03-02 09:40:00,229.37,231.97,229.27,231.97,5199.0,229.37,231.97,229.27,231.97,5199.0
2022-03-02 09:50:00,231.94,231.94,228.62,228.78,9507.0,231.94,231.94,228.62,228.78,9507.0
2022-03-02 10:00:00,228.74,229.11,226.86,227.28,14679.0,228.74,229.11,226.86,227.28,14679.0
2022-03-02 10:10:00,227.44,228.12,226.99,227.32,8309.0,227.44,228.12,226.99,227.32,8309.0
2022-03-02 10:20:00,227.32,230.77,227.32,230.64,17414.0,227.32,230.77,227.32,230.64,17414.0
2022-03-02 10:30:00,230.72,231.27,229.65,230.56,15625.0,230.72,231.27,229.65,230.56,15625.0
2022-03-02 10:40:00,230.58,230.59,229.12,230.55,6502.0,230.58,230.59,229.12,230.55,6502.0
2022-03-02 10:50:00,230.56,230.56,229.35,229.51,8368.0,230.56,230.56,229.35,229.51,8368.0
2022-03-02 11:00:00,229.24,231.5,228.96,230.86,16486.0,229.24,231.5,228.96,230.86,16486.0
2022-03-02 11:10:00,230.79,231.27,230.16,230.81,6069.0,230.79,231.27,230.16,230.81,6069.0
2022-03-02 11:20:00,231.06,231.19,230.02,230.82,5888.0,231.06,231.19,230.02,230.82,5888.0
2022-03-02 11:30:00,230.81,231.5,230.56,230.56,7515.0,230.81,231.5,230.56,230.56,7515.0
2022-03-02 11:40:00,230.33,230.52,229.48,229.48,13672.0,230.33,230.52,229.48,229.48,13672.0
2022-03-02 11:50:00,229.12,229.79,228.5,228.98,7685.0,229.12,229.79,228.5,228.98,7685.0
2022-03-02 12:00:00,228.73,229.95,228.73,229.89,4815.0,228.73,229.95,228.73,229.89,4815.0
2022-03-02 12:10:00,229.95,231.0,229.94,231.0,3780.0,229.95,231.0,229.94,231.0,3780.0
2022-03-02 12:20:00,231.14,231.49,230.22,230.43,7031.0,231.14,231.49,230.22,230.43,7031.0
2022-03-02 12:30:00,230.49,230.95,230.13,230.51,4044.0,230.49,230.95,230.13,230.51,4044.0
2022-03-02 12:40:00,230.44,230.62,229.95,230.26,5753.0,230.44,230.62,229.95,230.26,5753.0
2022-03-02 12:50:00,230.28,230.75,229.85,230.7,4123.0,230.28,230.75,229.85,230.7,4123.0
2022-03-02 13:00:00,230.76,230.97,230.47,230.94,6364.0,230.76,230.97,230.47,230.94,6364.0
2022-03-02 13:10:00,231.02,231.79,231.02,231.47,7238.0,231.02,231.79,231.02,231.47,7238.0
2022-03-02 13:20:00,231.58,231.61,230.9,231.06,9013.0,231.58,231.61,230.9,231.06,9013.0
2022-03-02 13:30:00,231.3,231.53,230.82,231.53,6418.0,231.3,231.53,230.82,231.53,6418.0
2022-03-02 13:40:00,231.63,232.0,230.94,230.94,6076.0,231.63,232.0,230.94,230.94,6076.0
2022-03-02 13:50:00,231.32,231.8,231.23,231.44,4057.0,231.32,231.8,231.23,231.44,4057.0
2022-03-02 14:00:00,231.51,232.64,231.5,232.26,12042.0,231.51,232.64,231.5,232.26,12042.0
2022-03-02 14:10:00,232.22,232.62,231.29,231.86,30934.0,232.22,232.62,231.29,231.86,30934.0
2022-03-02 14:20:00,231.84,232.17,230.91,231.37,4582.0,231.84,232.17,230.91,231.37,4582.0
2022-03-02 14:30:00,231.08,231.84,231.05,231.5,7511.0,231.08,231.84,231.05,231.5,7511.0
2022-03-02 14:40:00,231.85,232.76,231.63,231.96,12161.0,231.85,232.76,231.63,231.96,12161.0
2022-03-02 14:50:00,231.97,232.14,231.29,231.57,5479.0,231.97,232.14,231.29,231.57,5479.0
2022-03-02 15:00:00,231.78,232.53,231.78,231.89,8391.0,231.78,232.53,231.78,231.89,8391.0
2022-03-02 15:10:00,231.79,231.95,231.0,231.41,7575.0,231.79,231.95,231.0,231.41,7575.0
2022-03-02 15:20:00,231.32,231.5,230.69,230.76,11606.0,231.32,231.5,230.69,230.76,11606.0
2022-03-02 15:30:00,230.76,231.0,230.46,230.67,18026.0,230.76,231.0,230.46,230.67,18026.0
2022-03-02 15:40:00,230.5,231.21,230.35,230.8,30472.0,230.5,231.21,230.35,230.8,30472.0
2022-03-02 15:50:00,230.81,231.18,229.8,230.59,60842.0,230.81,231.18,229.8,230.59,60842.0
2022-03-03 09:30:00,195.25,198.73,191.63,194.41,286217.0,195.25,198.73,191.63,194.41,286217.0
2022-03-03 09:40:00,194.33,195.09,191.0,194.83,302069.0,194.33,195.09,191.0,194.83,302069.0
2022-03-03 09:50:00,194.62,195.93,192.49,195.28,247973.0,194.62,195.93,192.49,195.28,247973.0
2022-03-03 10:00:00,195.11,195.26,192.85,192.85,142211.0,195.11,195.26,192.85,192.85,142211.0
2022-03-03 10:10:00,192.75,194.45,191.1,191.25,95104.0,192.75,194.45,191.1,191.25,95104.0
2022-03-03 10:20:00,191.22,191.86,190.05,190.15,191571.0,191.22,191.86,190.05,190.15,191571.0
2022-03-03 10:30:00,190.15,192.59,190.07,192.05,72069.0,190.15,192.59,190.07,192.05,72069.0
2022-03-03 10:40:00,192.05,192.05,190.99,191.83,65983.0,192.05,192.05,190.99,191.83,65983.0
2022-03-03 10:50:00,191.87,192.0,189.0,189.31,101425.0,191.87,192.0,189.0,189.31,101425.0
2022-03-03 11:00:00,189.3,190.0,187.57,188.59,59003.0,189.3,190.0,187.57,188.59,59003.0
2022-03-03 11:10:00,188.53,189.71,188.48,189.56,46762.0,188.53,189.71,188.48,189.56,46762.0
2022-03-03 11:20:00,189.71,193.83,189.59,193.07,68248.0,189.71,193.83,189.59,193.07,68248.0
2022-03-03 11:30:00,193.08,193.5,188.2,188.4,59868.0,193.08,193.5,188.2,188.4,59868.0
2022-03-03 11:40:00,188.54,192.15,188.16,190.81,63914.0,188.54,192.15,188.16,190.81,63914.0
2022-03-03 11:50:00,190.76,191.18,189.0,190.13,51301.0,190.76,191.18,189.0,190.13,51301.0
2022-03-03 12:00:00,190.0,190.79,189.68,190.56,27863.0,190.0,190.79,189.68,190.56,27863.0
2022-03-03 12:10:00,190.81,191.08,189.58,190.06,43256.0,190.81,191.08,189.58,190.06,43256.0
2022-03-03 12:20:00,189.91,190.29,187.63,188.01,43110.0,189.91,190.29,187.63,188.01,43110.0
2022-03-03 12:30:00,188.01,190.99,187.64,189.15,41133.0,188.01,190.99,187.64,189.15,41133.0
2022-03-03 12:40:00,189.0,189.69,188.57,189.59,29027.0,189.0,189.69,188.57,189.59,29027.0
2022-03-03 12:50:00,189.46,190.62,189.12,190.11,40133.0,189.46,190.62,189.12,190.11,40133.0
2022-03-03 13:00:00,189.91,190.46,189.65,190.14,36804.0,189.91,190.46,189.65,190.14,36804.0
2022-03-03 13:10:00,190.35,191.8,190.11,191.67,21645.0,190.35,191.8,190.11,191.67,21645.0
2022-03-03 13:20:00,191.62,191.95,190.72,190.87,117435.0,191.62,191.95,190.72,190.87,117435.0
2022-03-03 13:30:00,190.88,193.22,190.6,192.32,48888.0,190.88,193.22,190.6,192.32,48888.0
2022-03-03 13:40:00,192.36,192.44,190.5,191.94,46452.0,192.36,192.44,190.5,191.94,46452.0
2022-03-03 13:50:00,191.75,191.92,191.07,191.27,45886.0,191.75,191.92,191.07,191.27,45886.0
2022-03-03 14:00:00,191.23,191.42,190.93,191.16,24587.0,191.23,191.42,190.93,191.16,24587.0
2022-03-03 14:10:00,191.05,192.18,190.95,191.94,24746.0,191.05,192.18,190.95,191.94,24746.0
2022-03-03 14:20:00,191.93,192.06,191.46,191.84,26024.0,191.93,192.06,191.46,191.84,26024.0
2022-03-03 14:30:00,191.8,191.8,189.8,190.51,113837.0,191.8,191.8,189.8,190.51,113837.0
2022-03-03 14:40:00,190.52,190.59,189.84,189.99,39221.0,190.52,190.59,189.84,189.99,39221.0
2022-03-03 14:50:00,189.98,190.81,189.98,190.61,34319.0,189.98,190.81,189.98,190.61,34319.0
2022-03-03 15:00:00,190.68,190.68,189.91,190.24,60828.0,190.68,190.68,189.91,190.24,60828.0
2022-03-03 15:10:00,190.21,191.56,190.0,191.52,135639.0,190.21,191.56,190.0,191.52,135639.0
2022-03-03 15:20:00,191.56,192.65,190.88,191.65,89770.0,191.56,192.65,190.88,191.65,89770.0
2022-03-03 15:30:00,191.71,193.73,191.62,192.98,198762.0,191.71,193.73,191.62,192.98,198762.0
2022-03-03 15:40:00,193.1,196.56,193.1,194.39,204738.0,193.1,196.56,193.1,194.39,204738.0
2022-03-03 15:50:00,194.23,194.51,193.14,193.14,271630.0,194.23,194.51,193.14,193.14,271630.0
2022-03-04 09:30:00,192.49,195.83,192.49,194.19,59212.0,192.49,195.83,192.49,194.19,59212.0
2022-03-04 09:40:00,194.19,194.19,191.72,192.39,32435.0,194.19,194.19,191.72,192.39,32435.0
2022-03-04 09:50:00,192.31,193.18,191.94,193.18,35250.0,192.31,193.18,191.94,193.18,35250.0
2022-03-04 10:00:00,193.13,193.34,191.14,191.25,62820.0,193.13,193.34,191.14,191.25,62820.0
2022-03-04 10:10:00,191.34,191.58,190.51,191.24,22570.0,191.34,191.58,190.51,191.24,22570.0
2022-03-04 10:20:00,191.22,192.14,190.92,191.75,30816.0,191.22,192.14,190.92,191.75,30816.0
2022-03-04 10:30:00,191.76,191.76,190.49,190.54,24210.0,191.76,191.76,190.49,190.54,24210.0
2022-03-04 10:40:00,190.47,191.03,188.88,188.89,24205.0,190.47,191.03,188.88,188.89,24205.0
2022-03-04 10:50:00,188.84,189.23,188.01,188.02,28761.0,188.84,189.23,188.01,188.02,28761.0
2022-03-04 11:00:00,188.13,188.32,186.75,187.55,36136.0,188.13,188.32,186.75,187.55,36136.0
2022-03-04 11:10:00,187.44,187.5,186.43,187.3,17435.0,187.44,187.5,186.43,187.3,17435.0
2022-03-04 11:20:00,187.25,188.69,186.7,188.36,35313.0,187.25,188.69,186.7,188.36,35313.0
2022-03-04 11:30:00,188.34,188.8,187.71,188.71,26840.0,188.34,188.8,187.71,188.71,26840.0
2022-03-04 11:40:00,188.8,189.28,188.63,188.95,12495.0,188.8,189.28,188.63,188.95,12495.0
2022-03-04 11:50:00,188.94,189.1,188.51,188.83,10998.0,188.94,189.1,188.51,188.83,10998.0
2022-03-04 12:00:00,188.74,189.21,188.21,188.36,34572.0,188.74,189.21,188.21,188.36,34572.0
2022-03-04 12:10:00,188.3,189.3,188.29,189.01,20535.0,188.3,189.3,188.29,189.01,20535.0
2022-03-04 12:20:00,188.97,189.13,188.44,188.98,15078.0,188.97,189.13,188.44,188.98,15078.0
2022-03-04 12:30:00,189.01,189.15,188.52,188.75,12365.0,189.01,189.15,188.52,188.75,12365.0
2022-03-04 12:40:00,188.79,188.87,187.6,187.74,15541.0,188.79,188.87,187.6,187.74,15541.0
2022-03-04 12:50:00,187.74,188.32,187.59,188.17,7859.0,187.74,188.32,187.59,188.17,7859.0
2022-03-04 13:00:00,188.29,190.29,188.29,190.04,25658.0,188.29,190.29,188.29,190.04,25658.0
2022-03-04 13:10:00,189.83,189.93,189.11,189.5,25413.0,189.83,189.93,189.11,189.5,25413.0
2022-03-04 13:20:00,189.43,190.01,189.43,189.91,8438.0,189.43,190.01,189.43,189.91,8438.0
2022-03-04 13:30:00,189.91,190.51,189.89,190.51,14263.0,189.91,190.51,189.89,190.51,14263.0
2022-03-04 13:40:00,190.44,190.44,188.99,189.14,10012.0,190.44,190.44,188.99,189.14,10012.0
2022-03-04 13:50:00,189.17,189.33,188.74,188.74,18231.0,189.17,189.33,188.74,188.74,18231.0
2022-03-04 14:00:00,188.85,188.88,187.81,187.85,21094.0,188.85,188.88,187.81,187.85,21094.0
2022-03-04 14:10:00,187.77,187.78,185.93,186.65,47692.0,187.77,187.78,185.93,186.65,47692.0
2022-03-04 14:20:00,186.57,187.24,186.46,186.7,33324.0,186.57,187.24,186.46,186.7,33324.0
2022-03-04 14:30:00,186.72,187.62,186.68,186.98,36930.0,186.72,187.62,186.68,186.98,36930.0
2022-03-04 14:40:00,186.93,186.93,186.33,186.34,29137.0,186.93,186.93,186.33,186.34,29137.0
2022-03-04 14:50:00,186.28,187.23,186.25,186.72,45614.0,186.28,187.23,186.25,186.72,45614.0
2022-03-04 15:00:00,186.77,187.36,186.74,187.03,24291.0,186.77,187.36,186.74,187.03,24291.0
2022-03-04 15:10:00,187.07,187.08,186.39,186.5,37433.0,187.07,187.08,186.39,186.5,37433.0
2022-03-04 15:20:00,186.55,186.58,185.41,185.42,34491.0,186.55,186.58,185.41,185.42,34491.0
2022-03-04 15:30:00,185.35,186.47,185.12,186.07,35725.0,185.35,186.47,185.12,186.07,35725.0
2022-03-04 15:40:00,186.09,186.37,185.69,186.12,31948.0,186.09,186.37,185.69,186.12,31948.0
2022-03-04 15:50:00,186.11,188.14,186.11,187.45,141693.0,186.11,188.14,186.11,187.45,141693.0
2022-03-07 09:30:00,186.48,188.17,184.33,187.0,76709.0,186.48,188.17,184.33,187.0,76709.0
2022-03-07 09:40:00,186.51,186.51,183.51,183.64,24338.0,186.51,186.51,183.51,183.64,24338.0
2022-03-07 09:50:00,183.64,184.47,181.41,181.46,25211.0,183.64,184.47,181.41,181.46,25211.0
2022-03-07 10:00:00,181.62,182.48,181.07,181.88,34170.0,181.62,182.48,181.07,181.88,34170.0
2022-03-07 10:10:00,181.9,182.05,179.96,180.24,87070.0,181.9,182.05,179.96,180.24,87070.0
2022-03-07 10:20:00,180.23,180.84,179.34,180.77,32948.0,180.23,180.84,179.34,180.77,32948.0
2022-03-07 10:30:00,180.56,181.81,180.51,181.0,22901.0,180.56,181.81,180.51,181.0,22901.0
2022-03-07 10:40:00,180.87,180.94,179.66,180.03,32824.0,180.87,180.94,179.66,180.03,32824.0
2022-03-07 10:50:00,180.03,181.59,179.98,181.16,14060.0,180.03,181.59,179.98,181.16,14060.0
2022-03-07 11:00:00,180.96,182.86,180.92,182.43,8534.0,180.96,182.86,180.92,182.43,8534.0
2022-03-07 11:10:00,182.65,183.8,182.27,183.8,7726.0,182.65,183.8,182.27,183.8,7726.0
2022-03-07 11:20:00,183.63,184.46,183.3,184.35,10257.0,183.63,184.46,183.3,184.35,10257.0
2022-03-07 11:30:00,183.9,184.15,182.99,183.62,8914.0,183.9,184.15,182.99,183.62,8914.0
2022-03-07 11:40:00,183.56,184.08,182.87,183.66,17955.0,183.56,184.08,182.87,183.66,17955.0
2022-03-07 11:50:00,183.7,183.8,182.77,182.78,9812.0,183.7,183.8,182.77,182.78,9812.0
2022-03-07 12:00:00,182.69,182.7,181.96,182.53,4818.0,182.69,182.7,181.96,182.53,4818.0
2022-03-07 12:10:00,182.7,183.03,182.29,182.72,8975.0,182.7,183.03,182.29,182.72,8975.0
2022-03-07 12:20:00,182.88,183.9,182.88,183.9,14870.0,182.88,183.9,182.88,183.9,14870.0
2022-03-07 12:30:00,183.8,184.84,183.5,184.21,20010.0,183.8,184.84,183.5,184.21,20010.0
2022-03-07 12:40:00,184.21,186.0,183.98,185.99,9285.0,184.21,186.0,183.98,185.99,9285.0
2022-03-07 12:50:00,185.71,186.22,185.09,185.09,13557.0,185.71,186.22,185.09,185.09,13557.0
2022-03-07 13:00:00,185.04,185.34,184.43,184.51,8076.0,185.04,185.34,184.43,184.51,8076.0
2022-03-07 13:10:00,184.8,184.84,184.24,184.65,7117.0,184.8,184.84,184.24,184.65,7117.0
2022-03-07 13:20:00,184.83,184.85,184.17,184.29,6985.0,184.83,184.85,184.17,184.29,6985.0
2022-03-07 13:30:00,184.25,184.35,183.02,183.61,6370.0,184.25,184.35,183.02,183.61,6370.0
2022-03-07 13:40:00,183.56,184.5,183.56,183.93,6781.0,183.56,184.5,183.56,183.93,6781.0
2022-03-07 13:50:00,184.17,184.48,183.47,184.19,13018.0,184.17,184.48,183.47,184.19,13018.0
2022-03-07 14:00:00,184.06,184.5,183.68,184.42,19909.0,184.06,184.5,183.68,184.42,19909.0
2022-03-07 14:10:00,184.38,185.46,184.34,185.4,11135.0,184.38,185.46,184.34,185.4,11135.0
2022-03-07 14:20:00,184.98,185.18,184.66,184.94,17556.0,184.98,185.18,184.66,184.94,17556.0
2022-03-07 14:30:00,184.84,184.84,184.06,184.33,27682.0,184.84,184.84,184.06,184.33,27682.0
2022-03-07 14:40:00,184.37,184.48,183.56,183.87,13911.0,184.37,184.48,183.56,183.87,13911.0
2022-03-07 14:50:00,183.9,183.94,183.19,183.41,11322.0,183.9,183.94,183.19,183.41,11322.0
2022-03-07 15:00:00,183.52,183.52,182.46,182.46,11240.0,183.52,183.52,182.46,182.46,11240.0
2022-03-07 15:10:00,182.6,182.98,182.31,182.93,10085.0,182.6,182.98,182.31,182.93,10085.0
2022-03-07 15:20:00,182.98,184.16,182.97,184.16,14263.0,182.98,184.16,182.97,184.16,14263.0
2022-03-07 15:30:00,183.99,184.09,182.98,182.98,16026.0,183.99,184.09,182.98,182.98,16026.0
2022-03-07 15:40:00,182.91,183.43,182.32,182.39,23993.0,182.91,183.43,182.32,182.39,23993.0
2022-03-07 15:50:00,182.32,182.59,181.39,181.39,112899.0,182.32,182.59,181.39,181.39,112899.0
2022-03-08 09:30:00,180.36,181.8,179.37,180.2,53203.0,180.36,181.8,179.37,180.2,53203.0
2022-03-08 09:40:00,180.2,182.48,179.54,179.54,21429.0,180.2,182.48,179.54,179.54,21429.0
2022-03-08 09:50:00,179.18,181.2,178.91,180.53,31908.0,179.18,181.2,178.91,180.53,31908.0
2022-03-08 10:00:00,180.57,180.89,179.51,180.42,78984.0,180.57,180.89,179.51,180.42,78984.0
2022-03-08 10:10:00,180.41,181.67,180.25,181.62,17969.0,180.41,181.67,180.25,181.62,17969.0
2022-03-08 10:20:00,181.68,182.2,179.96,180.16,23680.0,181.68,182.2,179.96,180.16,23680.0
2022-03-08 10:30:00,180.2,180.78,177.83,178.39,22871.0,180.2,180.78,177.83,178.39,22871.0
2022-03-08 10:40:00,178.59,178.97,177.41,178.0,26430.0,178.59,178.97,177.41,178.0,26430.0
2022-03-08 10:50:00,177.97,180.72,177.39,180.44,35362.0,177.97,180.72,177.39,180.44,35362.0
2022-03-08 11:00:00,180.5,181.0,179.76,180.0,36009.0,180.5,181.0,179.76,180.0,36009.0
2022-03-08 11:10:00,180.02,180.69,179.61,180.41,33628.0,180.02,180.69,179.61,180.41,33628.0
2022-03-08 11:20:00,180.34,180.67,179.39,179.62,22087.0,180.34,180.67,179.39,179.62,22087.0
2022-03-08 11:30:00,179.74,179.84,178.41,178.72,6304.0,179.74,179.84,178.41,178.72,6304.0
2022-03-08 11:40:00,178.91,179.54,178.36,179.35,15736.0,178.91,179.54,178.36,179.35,15736.0
2022-03-08 11:50:00,179.44,180.0,179.04,179.37,9199.0,179.44,180.0,179.04,179.37,9199.0
2022-03-08 12:00:00,179.54,181.03,179.27,180.66,21617.0,179.54,181.03,179.27,180.66,21617.0
2022-03-08 12:10:00,180.88,183.77,180.86,183.48,20236.0,180.88,183.77,180.86,183.48,20236.0
2022-03-08 12:20:00,183.18,184.03,181.37,182.32,25814.0,183.18,184.03,181.37,182.32,25814.0
2022-03-08 12:30:00,182.26,184.18,181.58,184.18,28849.0,182.26,184.18,181.58,184.18,28849.0
2022-03-08 12:40:00,184.02,184.24,183.21,183.63,33810.0,184.02,184.24,183.21,183.63,33810.0
2022-03-08 12:50:00,183.63,183.67,182.6,183.45,49639.0,183.63,183.67,182.6,183.45,49639.0
2022-03-08 13:00:00,183.48,185.21,183.38,184.94,63798.0,183.48,185.21,183.38,184.94,63798.0
2022-03-08 13:10:00,184.78,185.85,184.75,185.12,15341.0,184.78,185.85,184.75,185.12,15341.0
2022-03-08 13:20:00,185.19,185.23,183.83,183.98,10341.0,185.19,185.23,183.83,183.98,10341.0
2022-03-08 13:30:00,184.12,184.23,182.84,183.15,5436.0,184.12,184.23,182.84,183.15,5436.0
2022-03-08 13:40:00,183.45,183.98,182.98,183.37,9572.0,183.45,183.98,182.98,183.37,9572.0
2022-03-08 13:50:00,183.42,183.43,182.48,182.72,20424.0,183.42,183.43,182.48,182.72,20424.0
2022-03-08 14:00:00,182.39,182.66,181.72,182.37,6717.0,182.39,182.66,181.72,182.37,6717.0
2022-03-08 14:10:00,182.35,182.7,181.63,182.63,8238.0,182.35,182.7,181.63,182.63,8238.0
2022-03-08 14:20:00,182.23,183.38,181.76,183.15,10331.0,182.23,183.38,181.76,183.15,10331.0
2022-03-08 14:30:00,183.04,184.18,182.5,183.58,14623.0,183.04,184.18,182.5,183.58,14623.0
2022-03-08 14:40:00,183.57,184.31,182.89,184.19,10072.0,183.57,184.31,182.89,184.19,10072.0
2022-03-08 14:50:00,184.28,184.28,183.37,183.91,11888.0,184.28,184.28,183.37,183.91,11888.0
2022-03-08 15:00:00,184.06,185.36,183.59,184.32,10941.0,184.06,185.36,183.59,184.32,10941.0
2022-03-08 15:10:00,184.47,184.68,183.74,184.27,15462.0,184.47,184.68,183.74,184.27,15462.0
2022-03-08 15:20:00,184.14,184.24,183.18,183.18,13255.0,184.14,184.24,183.18,183.18,13255.0
2022-03-08 15:30:00,183.08,183.08,182.17,182.94,12961.0,183.08,183.08,182.17,182.94,12961.0
2022-03-08 15:40:00,183.08,183.36,181.61,181.95,31308.0,183.08,183.36,181.61,181.95,31308.0
2022-03-08 15:50:00,182.18,182.81,181.26,181.82,99629.0,182.18,182.81,181.26,181.82,99629.0
2022-03-09 09:30:00,186.04,189.88,183.01,188.39,46553.0,186.04,189.88,183.01,188.39,46553.0
2022-03-09 09:40:00,188.47,188.67,186.5,186.95,17303.0,188.47,188.67,186.5,186.95,17303.0
2022-03-09 09:50:00,187.07,188.31,186.41,188.13,11057.0,187.07,188.31,186.41,188.13,11057.0
2022-03-09 10:00:00,187.96,189.5,187.79,189.2,16238.0,187.96,189.5,187.79,189.2,16238.0
2022-03-09 10:10:00,189.46,189.67,188.51,189.0,12459.0,189.46,189.67,188.51,189.0,12459.0
2022-03-09 10:20:00,189.0,190.31,189.0,190.31,25896.0,189.0,190.31,189.0,190.31,25896.0
2022-03-09 10:30:00,190.14,190.39,189.49,190.33,18127.0,190.14,190.39,189.49,190.33,18127.0
2022-03-09 10:40:00,190.42,191.16,190.38,191.06,23634.0,190.42,191.16,190.38,191.06,23634.0
2022-03-09 10:50:00,191.14,191.91,190.83,191.24,16267.0,191.14,191.91,190.83,191.24,16267.0
2022-03-09 11:00:00,191.05,191.35,188.66,189.0,12249.0,191.05,191.35,188.66,189.0,12249.0
2022-03-09 11:10:00,188.31,188.8,187.78,188.49,6689.0,188.31,188.8,187.78,188.49,6689.0
2022-03-09 11:20:00,188.81,189.26,187.25,187.25,12498.0,188.81,189.26,187.25,187.25,12498.0
2022-03-09 11:30:00,187.49,188.32,187.27,188.12,9661.0,187.49,188.32,187.27,188.12,9661.0
2022-03-09 11:40:00,188.09,188.51,187.71,188.35,4130.0,188.09,188.51,187.71,188.35,4130.0
2022-03-09 11:50:00,188.07,188.44,187.94,188.22,7636.0,188.07,188.44,187.94,188.22,7636.0
2022-03-09 12:00:00,188.21,188.93,188.21,188.34,4676.0,188.21,188.93,188.21,188.34,4676.0
2022-03-09 12:10:00,188.35,188.35,187.73,187.93,5403.0,188.35,188.35,187.73,187.93,5403.0
2022-03-09 12:20:00,187.78,188.19,187.42,187.82,5096.0,187.78,188.19,187.42,187.82,5096.0
2022-03-09 12:30:00,188.1,188.72,187.83,188.31,8236.0,188.1,188.72,187.83,188.31,8236.0
2022-03-09 12:40:00,188.32,188.47,187.97,188.4,12302.0,188.32,188.47,187.97,188.4,12302.0
2022-03-09 12:50:00,188.48,188.48,187.79,187.9,5016.0,188.48,188.48,187.79,187.9,5016.0
2022-03-09 13:00:00,187.52,187.74,187.05,187.44,5575.0,187.52,187.74,187.05,187.44,5575.0
2022-03-09 13:10:00,187.52,187.98,187.4,187.87,7228.0,187.52,187.98,187.4,187.87,7228.0
2022-03-09 13:20:00,188.17,188.81,187.97,188.57,5556.0,188.17,188.81,187.97,188.57,5556.0
2022-03-09 13:30:00,188.55,188.7,188.18,188.58,6830.0,188.55,188.7,188.18,188.58,6830.0
2022-03-09 13:40:00,188.36,188.64,187.34,187.42,8034.0,188.36,188.64,187.34,187.42,8034.0
2022-03-09 13:50:00,187.22,187.98,187.21,187.81,3900.0,187.22,187.98,187.21,187.81,3900.0
2022-03-09 14:00:00,187.86,188.69,187.85,188.45,3815.0,187.86,188.69,187.85,188.45,3815.0
2022-03-09 14:10:00,188.45,188.55,187.58,187.64,5689.0,188.45,188.55,187.58,187.64,5689.0
2022-03-09 14:20:00,187.7,188.17,187.52,188.17,4705.0,187.7,188.17,187.52,188.17,4705.0
2022-03-09 14:30:00,188.2,188.5,188.12,188.2,4763.0,188.2,188.5,188.12,188.2,4763.0
2022-03-09 14:40:00,188.22,188.36,187.76,187.85,6245.0,188.22,188.36,187.76,187.85,6245.0
2022-03-09 14:50:00,187.91,188.39,187.69,188.29,5498.0,187.91,188.39,187.69,188.29,5498.0
2022-03-09 15:00:00,188.27,188.84,188.01,188.65,7221.0,188.27,188.84,188.01,188.65,7221.0
2022-03-09 15:10:00,188.71,188.77,188.14,188.5,7735.0,188.71,188.77,188.14,188.5,7735.0
2022-03-09 15:20:00,188.51,188.75,188.32,188.75,11170.0,188.51,188.75,188.32,188.75,11170.0
2022-03-09 15:30:00,188.9,189.76,188.9,189.21,13116.0,188.9,189.76,188.9,189.21,13116.0
2022-03-09 15:40:00,189.22,189.73,189.01,189.43,16014.0,189.22,189.73,189.01,189.43,16014.0
2022-03-09 15:50:00,189.4,189.7,188.51,188.79,105165.0,189.4,189.7,188.51,188.79,105165.0
2022-03-10 09:30:00,185.64,189.13,184.11,186.09,51088.0,185.64,189.13,184.11,186.09,51088.0
2022-03-10 09:40:00,186.07,189.11,186.07,188.98,18981.0,186.07,189.11,186.07,188.98,18981.0
2022-03-10 09:50:00,188.27,188.34,186.77,187.63,5761.0,188.27,188.34,186.77,187.63,5761.0
2022-03-10 10:00:00,187.5,187.54,183.83,184.36,8497.0,187.5,187.54,183.83,184.36,8497.0
2022-03-10 10:10:00,184.39,186.41,184.39,186.28,9312.0,184.39,186.41,184.39,186.28,9312.0
2022-03-10 10:20:00,186.22,186.29,183.76,183.91,18202.0,186.22,186.29,183.76,183.91,18202.0
2022-03-10 10:30:00,183.5,184.03,182.77,183.22,17963.0,183.5,184.03,182.77,183.22,17963.0
2022-03-10 10:40:00,183.07,183.92,182.66,183.72,7756.0,183.07,183.92,182.66,183.72,7756.0
2022-03-10 10:50:00,183.55,183.56,182.47,182.65,23566.0,183.55,183.56,182.47,182.65,23566.0
2022-03-10 11:00:00,182.93,183.19,182.55,182.91,15852.0,182.93,183.19,182.55,182.91,15852.0
2022-03-10 11:10:00,183.1,183.18,182.71,182.83,14237.0,183.1,183.18,182.71,182.83,14237.0
2022-03-10 11:20:00,182.93,183.37,182.67,183.05,13540.0,182.93,183.37,182.67,183.05,13540.0
2022-03-10 11:30:00,183.11,183.46,182.89,183.21,35745.0,183.11,183.46,182.89,183.21,35745.0
2022-03-10 11:40:00,183.32,183.66,182.68,183.66,22109.0,183.32,183.66,182.68,183.66,22109.0
2022-03-10 11:50:00,183.7,184.16,183.33,183.84,20765.0,183.7,184.16,183.33,183.84,20765.0
2022-03-10 12:00:00,183.93,183.93,183.16,183.61,15058.0,183.93,183.93,183.16,183.61,15058.0
2022-03-10 12:10:00,183.62,183.79,183.13,183.71,9203.0,183.62,183.79,183.13,183.71,9203.0
2022-03-10 12:20:00,183.8,184.25,183.7,183.8,16716.0,183.8,184.25,183.7,183.8,16716.0
2022-03-10 12:30:00,183.81,183.89,183.35,183.76,4619.0,183.81,183.89,183.35,183.76,4619.0
2022-03-10 12:40:00,183.72,183.96,183.35,183.76,8421.0,183.72,183.96,183.35,183.76,8421.0
2022-03-10 12:50:00,184.0,184.12,183.64,183.91,9174.0,184.0,184.12,183.64,183.91,9174.0
2022-03-10 13:00:00,183.87,184.4,183.52,183.75,7936.0,183.87,184.4,183.52,183.75,7936.0
2022-03-10 13:10:00,183.81,183.89,183.04,183.57,5490.0,183.81,183.89,183.04,183.57,5490.0
2022-03-10 13:20:00,183.16,183.81,183.15,183.62,5639.0,183.16,183.81,183.15,183.62,5639.0
2022-03-10 13:30:00,183.64,184.02,183.46,183.68,13779.0,183.64,184.02,183.46,183.68,13779.0
2022-03-10 13:40:00,183.7,183.84,183.44,183.71,14464.0,183.7,183.84,183.44,183.71,14464.0
2022-03-10 13:50:00,183.68,183.93,183.56,183.68,9831.0,183.68,183.93,183.56,183.68,9831.0
2022-03-10 14:00:00,183.78,184.54,183.68,184.28,16540.0,183.78,184.54,183.68,184.28,16540.0
2022-03-10 14:10:00,184.6,184.65,183.7,183.81,10905.0,184.6,184.65,183.7,183.81,10905.0
2022-03-10 14:20:00,183.86,184.36,183.78,184.17,6943.0,183.86,184.36,183.78,184.17,6943.0
2022-03-10 14:30:00,184.18,184.36,183.79,183.98,13304.0,184.18,184.36,183.79,183.98,13304.0
2022-03-10 14:40:00,183.98,184.08,183.08,184.01,11390.0,183.98,184.08,183.08,184.01,11390.0
2022-03-10 14:50:00,183.98,184.18,183.52,183.52,9196.0,183.98,184.18,183.52,183.52,9196.0
2022-03-10 15:00:00,183.7,183.91,182.95,183.91,70565.0,183.7,183.91,182.95,183.91,70565.0
2022-03-10 15:10:00,183.96,184.17,183.45,183.96,36550.0,183.96,184.17,183.45,183.96,36550.0
2022-03-10 15:20:00,184.13,184.39,183.48,184.34,70154.0,184.13,184.39,183.48,184.34,70154.0
2022-03-10 15:30:00,184.42,184.72,184.0,184.22,59136.0,184.42,184.72,184.0,184.22,59136.0
2022-03-10 15:40:00,184.41,184.7,184.16,184.36,31945.0,184.41,184.7,184.16,184.36,31945.0
2022-03-10 15:50:00,184.6,185.19,184.33,184.37,127655.0,184.6,185.19,184.33,184.37,127655.0
2022-03-11 09:30:00,186.72,186.72,180.74,180.8,32430.0,186.72,186.72,180.74,180.8,32430.0
2022-03-11 09:40:00,180.91,182.65,180.33,181.9,8660.0,180.91,182.65,180.33,181.9,8660.0
2022-03-11 09:50:00,182.71,182.86,180.72,180.82,4790.0,182.71,182.86,180.72,180.82,4790.0
2022-03-11 10:00:00,180.88,181.0,179.73,179.74,21486.0,180.88,181.0,179.73,179.74,21486.0
2022-03-11 10:10:00,179.54,179.62,177.66,178.3,16697.0,179.54,179.62,177.66,178.3,16697.0
2022-03-11 10:20:00,178.2,178.53,177.27,177.27,15330.0,178.2,178.53,177.27,177.27,15330.0
2022-03-11 10:30:00,177.45,177.81,176.86,177.52,10177.0,177.45,177.81,176.86,177.52,10177.0
2022-03-11 10:40:00,177.66,179.44,177.65,178.74,14193.0,177.66,179.44,177.65,178.74,14193.0
2022-03-11 10:50:00,178.62,178.8,178.08,178.65,23922.0,178.62,178.8,178.08,178.65,23922.0
2022-03-11 11:00:00,178.52,178.59,177.94,178.42,10863.0,178.52,178.59,177.94,178.42,10863.0
2022-03-11 11:10:00,178.32,178.36,177.48,177.77,9132.0,178.32,178.36,177.48,177.77,9132.0
2022-03-11 11:20:00,177.75,177.96,177.19,177.19,6228.0,177.75,177.96,177.19,177.19,6228.0
2022-03-11 11:30:00,177.18,177.32,176.75,176.92,7516.0,177.18,177.32,176.75,176.92,7516.0
2022-03-11 11:40:00,176.82,176.94,176.06,176.73,9400.0,176.82,176.94,176.06,176.73,9400.0
2022-03-11 11:50:00,176.67,176.97,176.23,176.78,6828.0,176.67,176.97,176.23,176.78,6828.0
2022-03-11 12:00:00,176.77,176.92,176.46,176.59,3496.0,176.77,176.92,176.46,176.59,3496.0
2022-03-11 12:10:00,176.62,177.08,176.53,177.08,7323.0,176.62,177.08,176.53,177.08,7323.0
2022-03-11 12:20:00,177.01,177.01,176.05,176.16,4903.0,177.01,177.01,176.05,176.16,4903.0
2022-03-11 12:30:00,176.18,176.18,175.17,175.24,8197.0,176.18,176.18,175.17,175.24,8197.0
2022-03-11 12:40:00,175.3,175.8,175.09,175.54,7243.0,175.3,175.8,175.09,175.54,7243.0
2022-03-11 12:50:00,175.45,175.57,175.04,175.57,25780.0,175.45,175.57,175.04,175.57,25780.0
2022-03-11 13:00:00,175.45,176.39,175.33,176.01,17967.0,175.45,176.39,175.33,176.01,17967.0
2022-03-11 13:10:00,176.17,176.35,175.58,175.83,8923.0,176.17,176.35,175.58,175.83,8923.0
2022-03-11 13:20:00,175.91,176.14,175.78,176.0,6617.0,175.91,176.14,175.78,176.0,6617.0
2022-03-11 13:30:00,176.04,176.17,175.78,175.85,4724.0,176.04,176.17,175.78,175.85,4724.0
2022-03-11 13:40:00,175.88,176.21,175.71,176.05,8337.0,175.88,176.21,175.71,176.05,8337.0
2022-03-11 13:50:00,176.01,176.16,175.09,175.28,14211.0,176.01,176.16,175.09,175.28,14211.0
2022-03-11 14:00:00,175.2,175.57,175.13,175.55,6902.0,175.2,175.57,175.13,175.55,6902.0
2022-03-11 14:10:00,175.45,176.03,175.37,175.97,5528.0,175.45,176.03,175.37,175.97,5528.0
2022-03-11 14:20:00,176.01,176.16,175.78,176.1,54650.0,176.01,176.16,175.78,176.1,54650.0
2022-03-11 14:30:00,176.08,176.08,175.45,175.61,5397.0,176.08,176.08,175.45,175.61,5397.0
2022-03-11 14:40:00,175.35,175.49,175.03,175.39,3863.0,175.35,175.49,175.03,175.39,3863.0
2022-03-11 14:50:00,175.37,175.41,174.94,175.06,6440.0,175.37,175.41,174.94,175.06,6440.0
2022-03-11 15:00:00,175.0,175.6,174.97,175.14,7495.0,175.0,175.6,174.97,175.14,7495.0
2022-03-11 15:10:00,175.22,175.48,174.92,175.33,8063.0,175.22,175.48,174.92,175.33,8063.0
2022-03-11 15:20:00,175.24,175.44,174.7,174.85,43881.0,175.24,175.44,174.7,174.85,43881.0
2022-03-11 15:30:00,174.77,176.0,174.76,175.79,19217.0,174.77,176.0,174.76,175.79,19217.0
2022-03-11 15:40:00,175.75,176.15,175.69,175.79,25773.0,175.75,176.15,175.69,175.79,25773.0
2022-03-11 15:50:00,175.8,175.96,174.34,174.36,72170.0,175.8,175.96,174.34,174.36,72170.0
2022-03-14 09:30:00,174.54,175.63,172.33,174.75,56487.0,174.54,175.63,172.33,174.75,56487.0
2022-03-14 09:40:00,174.99,176.83,174.63,175.23,32967.0,174.99,176.83,174.63,175.23,32967.0
2022-03-14 09:50:00,175.43,176.0,174.24,175.31,17643.0,175.43,176.0,174.24,175.31,17643.0
2022-03-14 10:00:00,175.05,175.82,174.2,175.3,19738.0,175.05,175.82,174.2,175.3,19738.0
2022-03-14 10:10:00,175.17,175.6,174.73,174.96,19848.0,175.17,175.6,174.73,174.96,19848.0
2022-03-14 10:20:00,175.06,175.79,174.07,174.13,14021.0,175.06,175.79,174.07,174.13,14021.0
2022-03-14 10:30:00,174.0,174.25,173.59,174.15,8189.0,174.0,174.25,173.59,174.15,8189.0
2022-03-14 10:40:00,174.25,174.3,173.21,173.21,14592.0,174.25,174.3,173.21,173.21,14592.0
2022-03-14 10:50:00,173.34,174.15,172.96,173.8,19026.0,173.34,174.15,172.96,173.8,19026.0
2022-03-14 11:00:00,173.9,174.79,173.33,173.33,13943.0,173.9,174.79,173.33,173.33,13943.0
2022-03-14 11:10:00,173.37,173.37,172.15,172.23,11495.0,173.37,173.37,172.15,172.23,11495.0
2022-03-14 11:20:00,172.2,172.2,171.23,171.5,32341.0,172.2,172.2,171.23,171.5,32341.0
2022-03-14 11:30:00,171.51,172.05,171.07,171.5,53012.0,171.51,172.05,171.07,171.5,53012.0
2022-03-14 11:40:00,171.5,171.59,170.55,171.1,15938.0,171.5,171.59,170.55,171.1,15938.0
2022-03-14 11:50:00,171.26,171.47,170.83,171.03,15924.0,171.26,171.47,170.83,171.03,15924.0
2022-03-14 12:00:00,171.06,171.25,170.63,170.67,9436.0,171.06,171.25,170.63,170.67,9436.0
2022-03-14 12:10:00,170.66,171.05,170.41,170.83,18138.0,170.66,171.05,170.41,170.83,18138.0
2022-03-14 12:20:00,170.82,171.08,170.16,170.4,17139.0,170.82,171.08,170.16,170.4,17139.0
2022-03-14 12:30:00,170.4,170.61,169.75,170.14,10282.0,170.4,170.61,169.75,170.14,10282.0
2022-03-14 12:40:00,170.09,170.41,169.4,169.43,13238.0,170.09,170.41,169.4,169.43,13238.0
2022-03-14 12:50:00,169.43,169.43,168.23,168.28,14102.0,169.43,169.43,168.23,168.28,14102.0
2022-03-14 13:00:00,168.16,168.41,167.81,167.81,17048.0,168.16,168.41,167.81,167.81,17048.0
2022-03-14 13:10:00,167.77,168.37,167.58,168.16,24470.0,167.77,168.37,167.58,168.16,24470.0
2022-03-14 13:20:00,168.04,168.28,167.66,167.68,9792.0,168.04,168.28,167.66,167.68,9792.0
2022-03-14 13:30:00,167.82,167.85,166.47,167.39,49393.0,167.82,167.85,166.47,167.39,49393.0
2022-03-14 13:40:00,167.49,168.15,167.2,167.93,9517.0,167.49,168.15,167.2,167.93,9517.0
2022-03-14 13:50:00,167.95,168.84,167.94,168.4,25410.0,167.95,168.84,167.94,168.4,25410.0
2022-03-14 14:00:00,168.05,169.59,168.03,168.81,15235.0,168.05,169.59,168.03,168.81,15235.0
2022-03-14 14:10:00,168.86,169.47,168.69,169.02,47389.0,168.86,169.47,168.69,169.02,47389.0
2022-03-14 14:20:00,169.11,169.78,169.09,169.11,10084.0,169.11,169.78,169.09,169.11,10084.0
2022-03-14 14:30:00,169.03,170.08,168.97,169.83,8432.0,169.03,170.08,168.97,169.83,8432.0
2022-03-14 14:40:00,169.8,169.8,169.06,169.4,23222.0,169.8,169.8,169.06,169.4,23222.0
2022-03-14 14:50:00,169.4,169.81,169.21,169.31,16446.0,169.4,169.81,169.21,169.31,16446.0
2022-03-14 15:00:00,169.24,170.03,169.17,169.17,14601.0,169.24,170.03,169.17,169.17,14601.0
2022-03-14 15:10:00,169.11,170.41,169.11,169.86,14759.0,169.11,170.41,169.11,169.86,14759.0
2022-03-14 15:20:00,169.83,170.54,169.73,170.37,15515.0,169.83,170.54,169.73,170.37,15515.0
2022-03-14 15:30:00,170.33,170.33,169.72,170.27,18619.0,170.33,170.33,169.72,170.27,18619.0
2022-03-14 15:40:00,170.16,170.88,170.1,170.71,36225.0,170.16,170.88,170.1,170.71,36225.0
2022-03-14 15:50:00,170.7,171.18,170.17,170.88,111691.0,170.7,171.18,170.17,170.88,111691.0
2022-03-15 09:30:00,172.19,174.72,172.19,173.53,33645.0,172.19,174.72,172.19,173.53,33645.0
2022-03-15 09:40:00,173.55,174.24,172.38,173.08,7897.0,173.55,174.24,172.38,173.08,7897.0
2022-03-15 09:50:00,173.37,174.72,173.27,173.68,16534.0,173.37,174.72,173.27,173.68,16534.0
2022-03-15 10:00:00,173.47,174.27,172.73,173.91,10135.0,173.47,174.27,172.73,173.91,10135.0
2022-03-15 10:10:00,173.92,174.14,172.81,173.97,6464.0,173.92,174.14,172.81,173.97,6464.0
2022-03-15 10:20:00,173.97,174.7,173.66,174.45,12836.0,173.97,174.7,173.66,174.45,12836.0
2022-03-15 10:30:00,174.56,175.79,174.56,175.78,18824.0,174.56,175.79,174.56,175.78,18824.0
2022-03-15 10:40:00,175.78,176.18,175.38,175.55,10100.0,175.78,176.18,175.38,175.55,10100.0
2022-03-15 10:50:00,175.62,175.62,173.69,173.93,12089.0,175.62,175.62,173.69,173.93,12089.0
2022-03-15 11:00:00,173.9,174.81,173.6,174.36,10809.0,173.9,174.81,173.6,174.36,10809.0
2022-03-15 11:10:00,174.45,174.47,173.64,173.74,6609.0,174.45,174.47,173.64,173.74,6609.0
2022-03-15 11:20:00,173.85,174.64,173.51,174.41,3890.0,173.85,174.64,173.51,174.41,3890.0
2022-03-15 11:30:00,174.35,174.81,174.07,174.3,5368.0,174.35,174.81,174.07,174.3,5368.0
2022-03-15 11:40:00,174.15,174.15,172.7,173.17,11128.0,174.15,174.15,172.7,173.17,11128.0
2022-03-15 11:50:00,172.98,173.3,172.0,172.74,10001.0,172.98,173.3,172.0,172.74,10001.0
2022-03-15 12:00:00,172.53,173.96,172.13,173.64,7553.0,172.53,173.96,172.13,173.64,7553.0
2022-03-15 12:10:00,173.57,173.6,172.78,172.97,11434.0,173.57,173.6,172.78,172.97,11434.0
2022-03-15 12:20:00,172.73,172.98,171.96,172.27,16785.0,172.73,172.98,171.96,172.27,16785.0
2022-03-15 12:30:00,172.22,172.77,171.95,172.23,10233.0,172.22,172.77,171.95,172.23,10233.0
2022-03-15 12:40:00,172.08,172.25,171.46,171.88,6933.0,172.08,172.25,171.46,171.88,6933.0
2022-03-15 12:50:00,171.83,172.12,171.46,171.9,5536.0,171.83,172.12,171.46,171.9,5536.0
2022-03-15 13:00:00,172.06,172.44,171.9,172.27,8656.0,172.06,172.44,171.9,172.27,8656.0
2022-03-15 13:10:00,172.32,172.32,171.18,171.37,8343.0,172.32,172.32,171.18,171.37,8343.0
2022-03-15 13:20:00,171.37,171.9,171.27,171.73,7342.0,171.37,171.9,171.27,171.73,7342.0
2022-03-15 13:30:00,171.62,172.2,171.6,171.64,14006.0,171.62,172.2,171.6,171.64,14006.0
2022-03-15 13:40:00,171.63,172.11,171.46,171.75,16316.0,171.63,172.11,171.46,171.75,16316.0
2022-03-15 13:50:00,171.76,172.19,171.64,171.78,12276.0,171.76,172.19,171.64,171.78,12276.0
2022-03-15 14:00:00,171.78,172.3,171.78,171.95,16228.0,171.78,172.3,171.78,171.95,16228.0
2022-03-15 14:10:00,171.94,172.0,171.0,171.37,6322.0,171.94,172.0,171.0,171.37,6322.0
2022-03-15 14:20:00,171.35,171.56,171.0,171.31,6128.0,171.35,171.56,171.0,171.31,6128.0
2022-03-15 14:30:00,171.22,171.71,171.07,171.59,12324.0,171.22,171.71,171.07,171.59,12324.0
2022-03-15 14:40:00,171.44,172.04,171.15,171.91,10742.0,171.44,172.04,171.15,171.91,10742.0
2022-03-15 14:50:00,171.91,172.64,171.72,172.51,16437.0,171.91,172.64,171.72,172.51,16437.0
2022-03-15 15:00:00,172.41,172.61,172.16,172.2,10440.0,172.41,172.61,172.16,172.2,10440.0
2022-03-15 15:10:00,172.33,172.78,172.1,172.66,21335.0,172.33,172.78,172.1,172.66,21335.0
2022-03-15 15:20:00,172.67,173.19,172.47,173.19,15697.0,172.67,173.19,172.47,173.19,15697.0
2022-03-15 15:30:00,173.17,173.6,173.13,173.57,25517.0,173.17,173.6,173.13,173.57,25517.0
2022-03-15 15:40:00,173.58,174.08,173.36,174.01,18636.0,173.58,174.08,173.36,174.01,18636.0
2022-03-15 15:50:00,173.99,174.26,173.18,174.02,88159.0,173.99,174.26,173.18,174.02,88159.0
2022-03-16 09:30:00,177.86,179.13,176.62,179.04,29570.0,177.86,179.13,176.62,179.04,29570.0
2022-03-16 09:40:00,179.02,182.42,179.02,182.42,22664.0,179.02,182.42,179.02,182.42,22664.0
2022-03-16 09:50:00,182.25,182.69,181.46,182.13,26238.0,182.25,182.69,181.46,182.13,26238.0
2022-03-16 10:00:00,182.42,182.95,181.71,182.16,17008.0,182.42,182.95,181.71,182.16,17008.0
2022-03-16 10:10:00,182.16,186.53,182.16,185.82,30622.0,182.16,186.53,182.16,185.82,30622.0
2022-03-16 10:20:00,185.71,187.27,185.34,186.74,33899.0,185.71,187.27,185.34,186.74,33899.0
2022-03-16 10:30:00,186.66,187.74,186.2,187.04,33514.0,186.66,187.74,186.2,187.04,33514.0
2022-03-16 10:40:00,187.28,187.28,185.16,185.16,19969.0,187.28,187.28,185.16,185.16,19969.0
2022-03-16 10:50:00,185.5,185.77,184.24,184.51,23223.0,185.5,185.77,184.24,184.51,23223.0
2022-03-16 11:00:00,184.37,184.8,184.14,184.17,8942.0,184.37,184.8,184.14,184.17,8942.0
2022-03-16 11:10:00,184.51,185.24,184.31,184.67,7331.0,184.51,185.24,184.31,184.67,7331.0
2022-03-16 11:20:00,184.56,184.56,183.46,183.52,7419.0,184.56,184.56,183.46,183.52,7419.0
2022-03-16 11:30:00,183.6,184.56,183.43,184.37,6993.0,183.6,184.56,183.43,184.37,6993.0
2022-03-16 11:40:00,184.32,184.75,183.85,184.73,9347.0,184.32,184.75,183.85,184.73,9347.0
2022-03-16 11:50:00,184.75,185.22,184.62,184.73,6751.0,184.75,185.22,184.62,184.73,6751.0
2022-03-16 12:00:00,184.7,185.02,184.48,184.56,7591.0,184.7,185.02,184.48,184.56,7591.0
2022-03-16 12:10:00,184.58,185.25,184.49,185.25,6421.0,184.58,185.25,184.49,185.25,6421.0
2022-03-16 12:20:00,185.2,185.29,184.39,184.65,9164.0,185.2,185.29,184.39,184.65,9164.0
2022-03-16 12:30:00,184.4,184.4,183.48,183.49,38485.0,184.4,184.4,183.48,183.49,38485.0
2022-03-16 12:40:00,183.36,184.39,183.26,183.53,13891.0,183.36,184.39,183.26,183.53,13891.0
2022-03-16 12:50:00,183.55,183.88,183.35,183.86,23753.0,183.55,183.88,183.35,183.86,23753.0
2022-03-16 13:00:00,183.87,184.14,183.48,183.59,6649.0,183.87,184.14,183.48,183.59,6649.0
2022-03-16 13:10:00,183.45,183.45,182.77,182.78,8294.0,183.45,183.45,182.77,182.78,8294.0
2022-03-16 13:20:00,182.64,183.57,182.58,183.56,32409.0,182.64,183.57,182.58,183.56,32409.0
2022-03-16 13:30:00,183.87,184.67,183.66,184.39,8040.0,183.87,184.67,183.66,184.39,8040.0
2022-03-16 13:40:00,184.28,184.86,184.24,184.84,5157.0,184.28,184.86,184.24,184.84,5157.0
2022-03-16 13:50:00,184.97,185.52,184.61,185.52,8788.0,184.97,185.52,184.61,185.52,8788.0
2022-03-16 14:00:00,185.08,185.08,182.0,182.0,18861.0,185.08,185.08,182.0,182.0,18861.0
2022-03-16 14:10:00,181.81,182.19,180.44,181.58,9094.0,181.81,182.19,180.44,181.58,9094.0
2022-03-16 14:20:00,181.32,181.39,179.69,179.75,8749.0,181.32,181.39,179.69,179.75,8749.0
2022-03-16 14:30:00,179.69,180.8,178.33,180.53,14061.0,179.69,180.8,178.33,180.53,14061.0
2022-03-16 14:40:00,180.59,183.04,180.59,182.81,15921.0,180.59,183.04,180.59,182.81,15921.0
2022-03-16 14:50:00,182.87,183.63,182.27,183.05,8678.0,182.87,183.63,182.27,183.05,8678.0
2022-03-16 15:00:00,182.67,183.7,182.6,182.97,7675.0,182.67,183.7,182.6,182.97,7675.0
2022-03-16 15:10:00,182.83,183.85,182.78,183.68,6709.0,182.83,183.85,182.78,183.68,6709.0
2022-03-16 15:20:00,183.57,184.09,183.41,184.0,9108.0,183.57,184.09,183.41,184.0,9108.0
2022-03-16 15:30:00,183.83,184.14,183.34,184.03,13821.0,183.83,184.14,183.34,184.03,13821.0
2022-03-16 15:40:00,184.04,185.29,183.89,185.2,18566.0,184.04,185.29,183.89,185.2,18566.0
2022-03-16 15:50:00,185.11,185.52,184.32,184.8,94535.0,185.11,185.52,184.32,184.8,94535.0
2022-03-17 09:30:00,184.69,186.11,183.41,186.11,107811.0,184.69,186.11,183.41,186.11,107811.0
2022-03-17 09:40:00,186.61,187.08,186.1,186.1,148344.0,186.61,187.08,186.1,186.1,148344.0
2022-03-17 09:50:00,186.36,189.14,186.1,189.01,8426.0,186.36,189.14,186.1,189.01,8426.0
2022-03-17 10:00:00,189.16,190.79,189.0,190.71,14452.0,189.16,190.79,189.0,190.71,14452.0
2022-03-17 10:10:00,190.77,191.15,188.5,188.68,8390.0,190.77,191.15,188.5,188.68,8390.0
2022-03-17 10:20:00,189.03,190.67,189.03,190.56,11279.0,189.03,190.67,189.03,190.56,11279.0
2022-03-17 10:30:00,190.28,190.8,189.84,190.43,7511.0,190.28,190.8,189.84,190.43,7511.0
2022-03-17 10:40:00,190.73,191.04,190.04,190.34,12314.0,190.73,191.04,190.04,190.34,12314.0
2022-03-17 10:50:00,190.26,190.38,188.98,189.17,13526.0,190.26,190.38,188.98,189.17,13526.0
2022-03-17 11:00:00,188.87,189.29,188.29,189.14,9643.0,188.87,189.29,188.29,189.14,9643.0
2022-03-17 11:10:00,189.13,189.26,188.2,189.26,5965.0,189.13,189.26,188.2,189.26,5965.0
2022-03-17 11:20:00,189.21,189.63,188.88,189.43,7045.0,189.21,189.63,188.88,189.43,7045.0
2022-03-17 11:30:00,189.5,189.95,189.37,189.8,5600.0,189.5,189.95,189.37,189.8,5600.0
2022-03-17 11:40:00,189.81,190.01,188.9,189.03,6191.0,189.81,190.01,188.9,189.03,6191.0
2022-03-17 11:50:00,188.86,189.52,188.67,189.2,8054.0,188.86,189.52,188.67,189.2,8054.0
2022-03-17 12:00:00,189.14,189.45,188.82,189.39,7647.0,189.14,189.45,188.82,189.39,7647.0
2022-03-17 12:10:00,189.34,189.64,189.22,189.37,5651.0,189.34,189.64,189.22,189.37,5651.0
2022-03-17 12:20:00,189.53,189.88,189.46,189.53,5208.0,189.53,189.88,189.46,189.53,5208.0
2022-03-17 12:30:00,189.77,189.85,189.52,189.84,6294.0,189.77,189.85,189.52,189.84,6294.0
2022-03-17 12:40:00,189.79,190.08,189.46,189.88,5939.0,189.79,190.08,189.46,189.88,5939.0
2022-03-17 12:50:00,189.81,190.37,189.81,190.23,4440.0,189.81,190.37,189.81,190.23,4440.0
2022-03-17 13:00:00,190.25,190.26,189.6,189.66,4668.0,190.25,190.26,189.6,189.66,4668.0
2022-03-17 13:10:00,189.58,190.17,189.37,190.03,4605.0,189.58,190.17,189.37,190.03,4605.0
2022-03-17 13:20:00,189.97,190.56,189.92,190.49,4797.0,189.97,190.56,189.92,190.49,4797.0
2022-03-17 13:30:00,190.6,190.76,190.4,190.76,5403.0,190.6,190.76,190.4,190.76,5403.0
2022-03-17 13:40:00,191.02,191.64,190.82,191.61,5099.0,191.02,191.64,190.82,191.61,5099.0
2022-03-17 13:50:00,191.52,191.76,191.3,191.5,6755.0,191.52,191.76,191.3,191.5,6755.0
2022-03-17 14:00:00,191.56,191.88,191.36,191.68,8375.0,191.56,191.88,191.36,191.68,8375.0
2022-03-17 14:10:00,191.7,191.72,191.02,191.36,5149.0,191.7,191.72,191.02,191.36,5149.0
2022-03-17 14:20:00,191.45,191.59,190.65,190.82,3900.0,191.45,191.59,190.65,190.82,3900.0
2022-03-17 14:30:00,190.78,191.55,190.78,191.31,7079.0,190.78,191.55,190.78,191.31,7079.0
2022-03-17 14:40:00,191.31,191.44,190.78,191.02,6998.0,191.31,191.44,190.78,191.02,6998.0
2022-03-17 14:50:00,191.16,191.51,190.68,191.34,8435.0,191.16,191.51,190.68,191.34,8435.0
2022-03-17 15:00:00,191.29,191.66,191.19,191.4,6463.0,191.29,191.66,191.19,191.4,6463.0
2022-03-17 15:10:00,191.47,191.48,190.73,191.22,9851.0,191.47,191.48,190.73,191.22,9851.0
2022-03-17 15:20:00,191.17,191.81,191.03,191.7,33116.0,191.17,191.81,191.03,191.7,33116.0
2022-03-17 15:30:00,191.76,191.85,191.44,191.65,13861.0,191.76,191.85,191.44,191.65,13861.0
2022-03-17 15:40:00,191.67,192.61,191.61,192.15,28040.0,191.67,192.61,191.61,192.15,28040.0
2022-03-17 15:50:00,192.1,192.1,191.4,191.76,68311.0,192.1,192.1,191.4,191.76,68311.0
2022-03-18 09:30:00,191.7,192.43,191.6,192.18,33773.0,191.7,192.43,191.6,192.18,33773.0
2022-03-18 09:40:00,192.44,193.95,191.81,193.95,10419.0,192.44,193.95,191.81,193.95,10419.0
2022-03-18 09:50:00,193.98,194.13,192.41,193.84,15716.0,193.98,194.13,192.41,193.84,15716.0
2022-03-18 10:00:00,193.84,194.67,193.07,194.66,26145.0,193.84,194.67,193.07,194.66,26145.0
2022-03-18 10:10:00,194.96,196.13,194.83,195.52,12650.0,194.96,196.13,194.83,195.52,12650.0
2022-03-18 10:20:00,195.32,196.67,195.17,196.36,36900.0,195.32,196.67,195.17,196.36,36900.0
2022-03-18 10:30:00,196.18,196.46,195.02,195.28,22787.0,196.18,196.46,195.02,195.28,22787.0
2022-03-18 10:40:00,195.27,195.52,194.77,195.21,11262.0,195.27,195.52,194.77,195.21,11262.0
2022-03-18 10:50:00,195.05,196.21,194.6,196.21,20923.0,195.05,196.21,194.6,196.21,20923.0
2022-03-18 11:00:00,196.21,196.93,195.91,196.4,19661.0,196.21,196.93,195.91,196.4,19661.0
2022-03-18 11:10:00,196.52,196.74,195.75,196.11,13399.0,196.52,196.74,195.75,196.11,13399.0
2022-03-18 11:20:00,195.92,196.23,195.33,195.46,19053.0,195.92,196.23,195.33,195.46,19053.0
2022-03-18 11:30:00,195.49,195.68,195.16,195.37,5442.0,195.49,195.68,195.16,195.37,5442.0
2022-03-18 11:40:00,195.11,195.49,194.85,194.85,15121.0,195.11,195.49,194.85,194.85,15121.0
2022-03-18 11:50:00,194.76,194.89,194.35,194.6,7014.0,194.76,194.89,194.35,194.6,7014.0
2022-03-18 12:00:00,194.74,194.91,194.63,194.85,4583.0,194.74,194.91,194.63,194.85,4583.0
2022-03-18 12:10:00,194.95,196.14,194.86,195.97,17542.0,194.95,196.14,194.86,195.97,17542.0
2022-03-18 12:20:00,196.04,196.68,195.89,196.27,7588.0,196.04,196.68,195.89,196.27,7588.0
2022-03-18 12:30:00,196.3,197.3,196.29,197.13,14783.0,196.3,197.3,196.29,197.13,14783.0
2022-03-18 12:40:00,197.14,197.24,196.87,197.09,10064.0,197.14,197.24,196.87,197.09,10064.0
2022-03-18 12:50:00,197.06,197.77,197.0,197.57,17400.0,197.06,197.77,197.0,197.57,17400.0
2022-03-18 13:00:00,197.5,197.94,197.44,197.76,9792.0,197.5,197.94,197.44,197.76,9792.0
2022-03-18 13:10:00,197.74,198.24,197.62,197.83,12045.0,197.74,198.24,197.62,197.83,12045.0
2022-03-18 13:20:00,197.81,198.62,197.76,198.62,14942.0,197.81,198.62,197.76,198.62,14942.0
2022-03-18 13:30:00,198.56,199.1,198.5,198.87,16016.0,198.56,199.1,198.5,198.87,16016.0
2022-03-18 13:40:00,198.86,199.01,198.57,199.01,12047.0,198.86,199.01,198.57,199.01,12047.0
2022-03-18 13:50:00,199.03,199.04,198.42,198.68,21029.0,199.03,199.04,198.42,198.68,21029.0
2022-03-18 14:00:00,198.57,198.82,197.86,197.92,14780.0,198.57,198.82,197.86,197.92,14780.0
2022-03-18 14:10:00,197.77,197.96,197.22,197.22,13066.0,197.77,197.96,197.22,197.22,13066.0
2022-03-18 14:20:00,197.37,197.37,196.33,196.61,9337.0,197.37,197.37,196.33,196.61,9337.0
2022-03-18 14:30:00,196.64,196.64,196.0,196.29,11074.0,196.64,196.64,196.0,196.29,11074.0
2022-03-18 14:40:00,196.44,196.6,195.96,196.23,11492.0,196.44,196.6,195.96,196.23,11492.0
2022-03-18 14:50:00,196.22,196.73,196.21,196.64,6013.0,196.22,196.73,196.21,196.64,6013.0
2022-03-18 15:00:00,196.64,197.35,196.47,197.09,30889.0,196.64,197.35,196.47,197.09,30889.0
2022-03-18 15:10:00,197.18,197.4,197.03,197.38,9859.0,197.18,197.4,197.03,197.38,9859.0
2022-03-18 15:20:00,197.34,197.53,197.13,197.23,11071.0,197.34,197.53,197.13,197.23,11071.0
2022-03-18 15:30:00,197.39,197.84,196.48,196.49,21577.0,197.39,197.84,196.48,196.49,21577.0
2022-03-18 15:40:00,196.56,197.27,196.47,197.04,30326.0,196.56,197.27,196.47,197.04,30326.0
2022-03-18 15:50:00,197.09,197.82,196.87,197.16,88632.0,197.09,197.82,196.87,197.16,88632.0
2022-03-21 09:30:00,194.8,196.71,194.22,195.97,19643.0,194.8,196.71,194.22,195.97,19643.0
2022-03-21 09:40:00,196.66,197.59,195.29,195.3,9125.0,196.66,197.59,195.29,195.3,9125.0
2022-03-21 09:50:00,195.69,195.88,194.7,194.99,20037.0,195.69,195.88,194.7,194.99,20037.0
2022-03-21 10:00:00,194.94,195.17,193.59,193.81,4146.0,194.94,195.17,193.59,193.81,4146.0
2022-03-21 10:10:00,193.75,193.75,192.32,192.32,11574.0,193.75,193.75,192.32,192.32,11574.0
2022-03-21 10:20:00,192.11,192.15,190.55,190.58,9811.0,192.11,192.15,190.55,190.58,9811.0
2022-03-21 10:30:00,190.65,191.19,190.26,190.5,12152.0,190.65,191.19,190.26,190.5,12152.0
2022-03-21 10:40:00,190.62,191.42,190.34,191.41,17705.0,190.62,191.42,190.34,191.41,17705.0
2022-03-21 10:50:00,191.33,193.05,191.33,192.66,13881.0,191.33,193.05,191.33,192.66,13881.0
2022-03-21 11:00:00,192.66,193.0,192.09,192.5,9339.0,192.66,193.0,192.09,192.5,9339.0
2022-03-21 11:10:00,192.5,193.55,192.5,193.38,9142.0,192.5,193.55,192.5,193.38,9142.0
2022-03-21 11:20:00,193.17,193.85,193.11,193.64,8027.0,193.17,193.85,193.11,193.64,8027.0
2022-03-21 11:30:00,193.76,193.78,192.7,193.69,3960.0,193.76,193.78,192.7,193.69,3960.0
2022-03-21 11:40:00,193.84,194.41,193.71,193.71,5067.0,193.84,194.41,193.71,193.71,5067.0
2022-03-21 11:50:00,193.9,194.42,193.53,194.11,6000.0,193.9,194.42,193.53,194.11,6000.0
2022-03-21 12:00:00,194.1,194.1,193.35,194.02,3672.0,194.1,194.1,193.35,194.02,3672.0
2022-03-21 12:10:00,193.9,194.08,193.54,194.08,4268.0,193.9,194.08,193.54,194.08,4268.0
2022-03-21 12:20:00,194.11,194.34,193.69,193.76,4306.0,194.11,194.34,193.69,193.76,4306.0
2022-03-21 12:30:00,193.6,193.6,191.27,192.12,6643.0,193.6,193.6,191.27,192.12,6643.0
2022-03-21 12:40:00,192.14,193.29,192.05,193.29,5970.0,192.14,193.29,192.05,193.29,5970.0
2022-03-21 12:50:00,193.14,193.32,191.79,191.8,8807.0,193.14,193.32,191.79,191.8,8807.0
2022-03-21 13:00:00,191.9,192.25,191.5,192.11,5555.0,191.9,192.25,191.5,192.11,5555.0
2022-03-21 13:10:00,191.65,192.02,190.91,191.22,6367.0,191.65,192.02,190.91,191.22,6367.0
2022-03-21 13:20:00,190.95,191.47,190.76,191.05,3125.0,190.95,191.47,190.76,191.05,3125.0
2022-03-21 13:30:00,191.16,191.75,191.04,191.53,3304.0,191.16,191.75,191.04,191.53,3304.0
2022-03-21 13:40:00,191.6,191.89,190.99,191.89,9538.0,191.6,191.89,190.99,191.89,9538.0
2022-03-21 13:50:00,192.04,192.04,191.38,191.81,3665.0,192.04,192.04,191.38,191.81,3665.0
2022-03-21 14:00:00,191.91,192.79,191.78,192.78,5804.0,191.91,192.79,191.78,192.78,5804.0
2022-03-21 14:10:00,192.64,193.11,192.42,193.02,13902.0,192.64,193.11,192.42,193.02,13902.0
2022-03-21 14:20:00,193.32,194.25,193.32,194.02,12756.0,193.32,194.25,193.32,194.02,12756.0
2022-03-21 14:30:00,193.81,194.05,193.64,194.05,12916.0,193.81,194.05,193.64,194.05,12916.0
2022-03-21 14:40:00,193.9,194.25,193.61,193.9,5493.0,193.9,194.25,193.61,193.9,5493.0
2022-03-21 14:50:00,193.84,194.0,193.25,193.33,7309.0,193.84,194.0,193.25,193.33,7309.0
2022-03-21 15:00:00,193.33,193.44,192.88,193.25,3556.0,193.33,193.44,192.88,193.25,3556.0
2022-03-21 15:10:00,193.28,193.89,193.2,193.33,6610.0,193.28,193.89,193.2,193.33,6610.0
2022-03-21 15:20:00,193.41,194.1,193.37,194.01,5795.0,193.41,194.1,193.37,194.01,5795.0
2022-03-21 15:30:00,194.12,194.51,193.9,194.15,8981.0,194.12,194.51,193.9,194.15,8981.0
2022-03-21 15:40:00,194.11,194.43,193.26,193.26,12904.0,194.11,194.43,193.26,193.26,12904.0
2022-03-21 15:50:00,193.29,194.84,193.19,194.51,41759.0,193.29,194.84,193.19,194.51,41759.0
2022-03-22 09:30:00,194.72,196.28,194.66,195.83,8099.0,194.72,196.28,194.66,195.83,8099.0
2022-03-22 09:40:00,195.56,196.04,193.31,193.31,4538.0,195.56,196.04,193.31,193.31,4538.0
2022-03-22 09:50:00,193.21,195.0,193.07,194.9,11203.0,193.21,195.0,193.07,194.9,11203.0
2022-03-22 10:00:00,194.91,196.18,194.7,196.1,25108.0,194.91,196.18,194.7,196.1,25108.0
2022-03-22 10:10:00,195.79,197.98,195.52,197.76,5558.0,195.79,197.98,195.52,197.76,5558.0
2022-03-22 10:20:00,197.98,198.21,197.42,197.77,4047.0,197.98,198.21,197.42,197.77,4047.0
2022-03-22 10:30:00,197.88,199.0,197.88,199.0,6638.0,197.88,199.0,197.88,199.0,6638.0
2022-03-22 10:40:00,198.81,198.96,198.5,198.95,2529.0,198.81,198.96,198.5,198.95,2529.0
2022-03-22 10:50:00,198.6,199.22,198.35,198.92,4842.0,198.6,199.22,198.35,198.92,4842.0
2022-03-22 11:00:00,199.04,199.49,198.86,199.49,3315.0,199.04,199.49,198.86,199.49,3315.0
2022-03-22 11:10:00,199.28,199.95,199.19,199.82,2973.0,199.28,199.95,199.19,199.82,2973.0
2022-03-22 11:20:00,199.7,200.89,199.55,200.35,17964.0,199.7,200.89,199.55,200.35,17964.0
2022-03-22 11:30:00,200.4,200.82,200.33,200.67,5662.0,200.4,200.82,200.33,200.67,5662.0
2022-03-22 11:40:00,200.71,201.93,200.71,201.54,16581.0,200.71,201.93,200.71,201.54,16581.0
2022-03-22 11:50:00,201.7,202.29,201.32,201.48,18035.0,201.7,202.29,201.32,201.48,18035.0
2022-03-22 12:00:00,201.16,201.16,200.0,200.11,3744.0,201.16,201.16,200.0,200.11,3744.0
2022-03-22 12:10:00,200.21,200.51,199.15,199.33,5777.0,200.21,200.51,199.15,199.33,5777.0
2022-03-22 12:20:00,199.41,199.48,198.02,198.56,6505.0,199.41,199.48,198.02,198.56,6505.0
2022-03-22 12:30:00,198.53,199.27,198.24,199.26,3200.0,198.53,199.27,198.24,199.26,3200.0
2022-03-22 12:40:00,199.3,199.47,198.89,199.47,1600.0,199.3,199.47,198.89,199.47,1600.0
2022-03-22 12:50:00,199.52,199.52,198.94,199.02,3588.0,199.52,199.52,198.94,199.02,3588.0
2022-03-22 13:00:00,199.0,199.66,198.89,199.5,3350.0,199.0,199.66,198.89,199.5,3350.0
2022-03-22 13:10:00,199.38,199.39,198.87,199.11,4580.0,199.38,199.39,198.87,199.11,4580.0
2022-03-22 13:20:00,198.8,199.6,198.54,199.42,4817.0,198.8,199.6,198.54,199.42,4817.0
2022-03-22 13:30:00,199.59,199.76,199.29,199.66,3865.0,199.59,199.76,199.29,199.66,3865.0
2022-03-22 13:40:00,199.56,199.77,198.92,199.19,5717.0,199.56,199.77,198.92,199.19,5717.0
2022-03-22 13:50:00,199.28,199.8,199.13,199.78,4850.0,199.28,199.8,199.13,199.78,4850.0
2022-03-22 14:00:00,199.7,199.77,199.01,199.29,3547.0,199.7,199.77,199.01,199.29,3547.0
2022-03-22 14:10:00,199.16,199.75,199.15,199.72,5387.0,199.16,199.75,199.15,199.72,5387.0
2022-03-22 14:20:00,199.66,199.83,199.39,199.74,2959.0,199.66,199.83,199.39,199.74,2959.0
2022-03-22 14:30:00,199.86,199.97,199.43,199.65,4020.0,199.86,199.97,199.43,199.65,4020.0
2022-03-22 14:40:00,199.64,200.0,199.46,199.84,6593.0,199.64,200.0,199.46,199.84,6593.0
2022-03-22 14:50:00,199.74,200.46,199.68,200.14,3732.0,199.74,200.46,199.68,200.14,3732.0
2022-03-22 15:00:00,200.27,200.71,200.22,200.24,5721.0,200.27,200.71,200.22,200.24,5721.0
2022-03-22 15:10:00,200.24,200.41,199.95,200.24,5613.0,200.24,200.41,199.95,200.24,5613.0
2022-03-22 15:20:00,200.25,200.38,199.27,199.27,12836.0,200.25,200.38,199.27,199.27,12836.0
2022-03-22 15:30:00,199.36,199.71,199.09,199.71,11247.0,199.36,199.71,199.09,199.71,11247.0
2022-03-22 15:40:00,199.71,200.88,199.71,200.55,31561.0,199.71,200.88,199.71,200.55,31561.0
2022-03-22 15:50:00,200.64,200.92,199.93,200.08,90736.0,200.64,200.92,199.93,200.08,90736.0
2022-03-23 09:30:00,196.09,197.02,193.27,193.6,12932.0,196.09,197.02,193.27,193.6,12932.0
2022-03-23 09:40:00,193.99,195.5,193.4,194.06,3617.0,193.99,195.5,193.4,194.06,3617.0
2022-03-23 09:50:00,193.69,194.5,193.44,194.33,5681.0,193.69,194.5,193.44,194.33,5681.0
2022-03-23 10:00:00,194.31,195.14,193.82,195.0,14331.0,194.31,195.14,193.82,195.0,14331.0
2022-03-23 10:10:00,195.12,195.97,194.43,195.67,10419.0,195.12,195.97,194.43,195.67,10419.0
2022-03-23 10:20:00,195.51,195.51,194.68,195.15,2275.0,195.51,195.51,194.68,195.15,2275.0
2022-03-23 10:30:00,195.4,196.15,195.4,195.7,2615.0,195.4,196.15,195.4,195.7,2615.0
2022-03-23 10:40:00,195.83,196.75,195.82,196.5,6947.0,195.83,196.75,195.82,196.5,6947.0
2022-03-23 10:50:00,196.61,197.41,196.41,196.94,5786.0,196.61,197.41,196.41,196.94,5786.0
2022-03-23 11:00:00,197.06,197.37,196.78,196.89,3085.0,197.06,197.37,196.78,196.89,3085.0
2022-03-23 11:10:00,196.66,197.37,196.48,197.0,4075.0,196.66,197.37,196.48,197.0,4075.0
2022-03-23 11:20:00,197.67,198.0,197.39,197.66,9952.0,197.67,198.0,197.39,197.66,9952.0
2022-03-23 11:30:00,197.68,197.88,197.22,197.83,5191.0,197.68,197.88,197.22,197.83,5191.0
2022-03-23 11:40:00,197.79,198.46,197.5,198.09,4178.0,197.79,198.46,197.5,198.09,4178.0
2022-03-23 11:50:00,198.24,199.19,198.12,198.79,6556.0,198.24,199.19,198.12,198.79,6556.0
2022-03-23 12:00:00,198.87,199.46,198.12,198.14,13940.0,198.87,199.46,198.12,198.14,13940.0
2022-03-23 12:10:00,198.17,199.29,197.87,199.28,17678.0,198.17,199.29,197.87,199.28,17678.0
2022-03-23 12:20:00,199.02,199.19,198.18,198.22,15225.0,199.02,199.19,198.18,198.22,15225.0
2022-03-23 12:30:00,198.21,199.19,198.21,198.6,8773.0,198.21,199.19,198.21,198.6,8773.0
2022-03-23 12:40:00,198.36,198.36,197.25,197.97,5874.0,198.36,198.36,197.25,197.97,5874.0
2022-03-23 12:50:00,198.08,198.5,197.94,198.34,2800.0,198.08,198.5,197.94,198.34,2800.0
2022-03-23 13:00:00,198.34,198.89,197.86,198.08,5722.0,198.34,198.89,197.86,198.08,5722.0
2022-03-23 13:10:00,198.19,198.66,197.65,198.04,3782.0,198.19,198.66,197.65,198.04,3782.0
2022-03-23 13:20:00,197.91,197.91,196.75,196.77,10475.0,197.91,197.91,196.75,196.77,10475.0
2022-03-23 13:30:00,196.78,198.48,196.78,198.12,9400.0,196.78,198.48,196.78,198.12,9400.0
2022-03-23 13:40:00,197.85,197.96,197.13,197.31,8648.0,197.85,197.96,197.13,197.31,8648.0
2022-03-23 13:50:00,197.32,198.5,197.1,198.5,18842.0,197.32,198.5,197.1,198.5,18842.0
2022-03-23 14:00:00,198.5,198.88,197.27,197.31,42123.0,198.5,198.88,197.27,197.31,42123.0
2022-03-23 14:10:00,197.44,198.02,196.76,197.67,8652.0,197.44,198.02,196.76,197.67,8652.0
2022-03-23 14:20:00,197.69,198.15,197.45,197.98,6052.0,197.69,198.15,197.45,197.98,6052.0
2022-03-23 14:30:00,197.88,198.01,197.12,197.98,8673.0,197.88,198.01,197.12,197.98,8673.0
2022-03-23 14:40:00,198.1,198.61,197.81,198.38,11057.0,198.1,198.61,197.81,198.38,11057.0
2022-03-23 14:50:00,198.3,198.41,196.9,197.1,6521.0,198.3,198.41,196.9,197.1,6521.0
2022-03-23 15:00:00,196.9,197.36,196.63,196.73,7347.0,196.9,197.36,196.63,196.73,7347.0
2022-03-23 15:10:00,196.85,197.02,196.48,196.72,6417.0,196.85,197.02,196.48,196.72,6417.0
2022-03-23 15:20:00,196.86,197.8,196.85,197.61,10814.0,196.86,197.8,196.85,197.61,10814.0
2022-03-23 15:30:00,197.53,198.15,197.44,197.89,14081.0,197.53,198.15,197.44,197.89,14081.0
2022-03-23 15:40:00,197.9,198.79,197.41,198.11,40561.0,197.9,198.79,197.41,198.11,40561.0
2022-03-23 15:50:00,198.05,198.05,197.1,197.2,74166.0,198.05,198.05,197.1,197.2,74166.0
2022-03-24 09:30:00,197.61,197.61,194.67,195.15,21221.0,197.61,197.61,194.67,195.15,21221.0
2022-03-24 09:40:00,195.82,197.13,195.4,195.42,6311.0,195.82,197.13,195.4,195.42,6311.0
2022-03-24 09:50:00,195.2,195.93,194.74,195.17,5630.0,195.2,195.93,194.74,195.17,5630.0
2022-03-24 10:00:00,195.18,196.46,195.11,195.33,8056.0,195.18,196.46,195.11,195.33,8056.0
2022-03-24 10:10:00,195.13,195.23,193.29,193.47,12689.0,195.13,195.23,193.29,193.47,12689.0
2022-03-24 10:20:00,194.0,194.16,193.47,193.79,8093.0,194.0,194.16,193.47,193.79,8093.0
2022-03-24 10:30:00,193.73,194.89,193.46,194.41,16820.0,193.73,194.89,193.46,194.41,16820.0
2022-03-24 10:40:00,194.48,195.35,194.16,195.08,4763.0,194.48,195.35,194.16,195.08,4763.0
2022-03-24 10:50:00,194.87,195.93,194.77,195.75,8600.0,194.87,195.93,194.77,195.75,8600.0
2022-03-24 11:00:00,195.44,196.0,194.84,194.98,18217.0,195.44,196.0,194.84,194.98,18217.0
2022-03-24 11:10:00,194.45,195.19,194.41,194.68,5244.0,194.45,195.19,194.41,194.68,5244.0
2022-03-24 11:20:00,194.89,195.7,194.7,195.38,3524.0,194.89,195.7,194.7,195.38,3524.0
2022-03-24 11:30:00,195.5,195.8,195.37,195.71,5557.0,195.5,195.8,195.37,195.71,5557.0
2022-03-24 11:40:00,195.71,196.21,195.45,195.45,6056.0,195.71,196.21,195.45,195.45,6056.0
2022-03-24 11:50:00,195.43,195.99,195.21,195.81,4029.0,195.43,195.99,195.21,195.81,4029.0
2022-03-24 12:00:00,195.46,195.46,194.98,195.27,8132.0,195.46,195.46,194.98,195.27,8132.0
2022-03-24 12:10:00,195.39,195.92,195.39,195.69,3156.0,195.39,195.92,195.39,195.69,3156.0
2022-03-24 12:20:00,195.9,196.43,195.64,195.89,6060.0,195.9,196.43,195.64,195.89,6060.0
2022-03-24 12:30:00,195.76,196.27,195.58,196.24,3925.0,195.76,196.27,195.58,196.24,3925.0
2022-03-24 12:40:00,195.83,196.0,195.6,195.7,2548.0,195.83,196.0,195.6,195.7,2548.0
2022-03-24 12:50:00,195.67,196.07,195.47,196.06,3759.0,195.67,196.07,195.47,196.06,3759.0
2022-03-24 13:00:00,195.87,196.3,195.69,195.87,4172.0,195.87,196.3,195.69,195.87,4172.0
2022-03-24 13:10:00,195.74,196.76,195.73,196.68,4144.0,195.74,196.76,195.73,196.68,4144.0
2022-03-24 13:20:00,196.74,196.8,196.48,196.53,3867.0,196.74,196.8,196.48,196.53,3867.0
2022-03-24 13:30:00,196.43,196.68,196.21,196.26,3000.0,196.43,196.68,196.21,196.26,3000.0
2022-03-24 13:40:00,196.31,196.42,195.92,196.22,6325.0,196.31,196.42,195.92,196.22,6325.0
2022-03-24 13:50:00,196.17,196.28,195.84,195.92,3330.0,196.17,196.28,195.84,195.92,3330.0
2022-03-24 14:00:00,196.06,196.52,195.9,196.17,3633.0,196.06,196.52,195.9,196.17,3633.0
2022-03-24 14:10:00,195.92,196.02,195.52,195.94,6085.0,195.92,196.02,195.52,195.94,6085.0
2022-03-24 14:20:00,195.92,196.66,195.88,196.49,5469.0,195.92,196.66,195.88,196.49,5469.0
2022-03-24 14:30:00,196.53,196.61,196.22,196.32,4005.0,196.53,196.61,196.22,196.32,4005.0
2022-03-24 14:40:00,196.23,196.44,196.1,196.44,4196.0,196.23,196.44,196.1,196.44,4196.0
2022-03-24 14:50:00,196.5,197.1,196.48,197.01,3589.0,196.5,197.1,196.48,197.01,3589.0
2022-03-24 15:00:00,196.9,197.07,196.6,197.07,6997.0,196.9,197.07,196.6,197.07,6997.0
2022-03-24 15:10:00,197.02,197.13,196.48,196.76,9371.0,197.02,197.13,196.48,196.76,9371.0
2022-03-24 15:20:00,196.71,197.0,196.56,196.63,23006.0,196.71,197.0,196.56,196.63,23006.0
2022-03-24 15:30:00,196.7,197.09,196.26,196.36,35840.0,196.7,197.09,196.26,196.36,35840.0
2022-03-24 15:40:00,196.33,196.51,196.08,196.38,36797.0,196.33,196.51,196.08,196.38,36797.0
2022-03-24 15:50:00,196.52,197.76,196.52,197.75,82243.0,196.52,197.76,196.52,197.75,82243.0
2022-03-25 09:30:00,198.9,199.14,196.01,196.01,8732.0,198.9,199.14,196.01,196.01,8732.0
2022-03-25 09:40:00,196.12,196.35,195.31,195.53,12102.0,196.12,196.35,195.31,195.53,12102.0
2022-03-25 09:50:00,195.68,195.93,194.02,195.21,5334.0,195.68,195.93,194.02,195.21,5334.0
2022-03-25 10:00:00,194.41,194.54,193.83,194.38,11863.0,194.41,194.54,193.83,194.38,11863.0
2022-03-25 10:10:00,194.33,194.4,192.77,193.23,4453.0,194.33,194.4,192.77,193.23,4453.0
2022-03-25 10:20:00,193.09,194.26,193.07,193.95,5478.0,193.09,194.26,193.07,193.95,5478.0
2022-03-25 10:30:00,193.94,195.64,193.94,195.4,4317.0,193.94,195.64,193.94,195.4,4317.0
2022-03-25 10:40:00,195.0,195.8,195.0,195.53,10056.0,195.0,195.8,195.0,195.53,10056.0
2022-03-25 10:50:00,195.62,196.18,194.87,195.73,11123.0,195.62,196.18,194.87,195.73,11123.0
2022-03-25 11:00:00,195.74,196.04,194.47,194.47,4525.0,195.74,196.04,194.47,194.47,4525.0
2022-03-25 11:10:00,193.77,193.94,193.39,193.94,1830.0,193.77,193.94,193.39,193.94,1830.0
2022-03-25 11:20:00,193.45,193.96,193.19,193.46,13646.0,193.45,193.96,193.19,193.46,13646.0
2022-03-25 11:30:00,193.56,194.08,193.18,193.63,6065.0,193.56,194.08,193.18,193.63,6065.0
2022-03-25 11:40:00,193.58,194.1,193.38,193.38,2802.0,193.58,194.1,193.38,193.38,2802.0
2022-03-25 11:50:00,193.41,193.47,192.84,192.96,2325.0,193.41,193.47,192.84,192.96,2325.0
2022-03-25 12:00:00,192.89,193.18,192.28,193.09,6666.0,192.89,193.18,192.28,193.09,6666.0
2022-03-25 12:10:00,193.21,194.0,193.14,194.0,6380.0,193.21,194.0,193.14,194.0,6380.0
2022-03-25 12:20:00,194.0,194.0,193.35,193.36,1900.0,194.0,194.0,193.35,193.36,1900.0
2022-03-25 12:30:00,193.44,193.77,193.07,193.07,3896.0,193.44,193.77,193.07,193.07,3896.0
2022-03-25 12:40:00,193.28,194.04,193.28,193.85,4005.0,193.28,194.04,193.28,193.85,4005.0
2022-03-25 12:50:00,194.07,194.07,193.51,194.0,1580.0,194.07,194.07,193.51,194.0,1580.0
2022-03-25 13:00:00,193.91,194.2,193.76,194.15,3255.0,193.91,194.2,193.76,194.15,3255.0
2022-03-25 13:10:00,193.96,194.51,193.68,194.51,3040.0,193.96,194.51,193.68,194.51,3040.0
2022-03-25 13:20:00,194.87,194.93,193.85,194.18,2605.0,194.87,194.93,193.85,194.18,2605.0
2022-03-25 13:30:00,194.18,194.82,194.18,194.49,3796.0,194.18,194.82,194.18,194.49,3796.0
2022-03-25 13:40:00,194.16,194.4,193.96,194.35,2080.0,194.16,194.4,193.96,194.35,2080.0
2022-03-25 13:50:00,194.41,194.81,194.31,194.7,2550.0,194.41,194.81,194.31,194.7,2550.0
2022-03-25 14:00:00,194.55,194.98,194.41,194.49,3309.0,194.55,194.98,194.41,194.49,3309.0
2022-03-25 14:10:00,194.58,194.68,194.23,194.31,2499.0,194.58,194.68,194.23,194.31,2499.0
2022-03-25 14:20:00,194.25,194.99,194.25,194.99,5586.0,194.25,194.99,194.25,194.99,5586.0
2022-03-25 14:30:00,195.19,195.19,194.84,195.0,1799.0,195.19,195.19,194.84,195.0,1799.0
2022-03-25 14:40:00,195.09,195.23,194.89,194.95,3023.0,195.09,195.23,194.89,194.95,3023.0
2022-03-25 14:50:00,194.78,195.05,194.77,195.05,3682.0,194.78,195.05,194.77,195.05,3682.0
2022-03-25 15:00:00,194.93,195.04,194.58,194.79,5423.0,194.93,195.04,194.58,194.79,5423.0
2022-03-25 15:10:00,194.81,194.97,194.43,194.51,4273.0,194.81,194.97,194.43,194.51,4273.0
2022-03-25 15:20:00,194.26,194.36,193.71,193.72,7711.0,194.26,194.36,193.71,193.72,7711.0
2022-03-25 15:30:00,193.84,194.22,193.32,194.06,7205.0,193.84,194.22,193.32,194.06,7205.0
2022-03-25 15:40:00,194.04,195.04,194.04,195.0,10084.0,194.04,195.04,194.04,195.0,10084.0
2022-03-25 15:50:00,195.09,196.4,195.0,195.85,85011.0,195.09,196.4,195.0,195.85,85011.0
2022-03-28 09:30:00,198.17,201.6,198.0,201.59,13955.0,198.17,201.6,198.0,201.59,13955.0
2022-03-28 09:40:00,201.99,201.99,200.66,201.1,10101.0,201.99,201.99,200.66,201.1,10101.0
2022-03-28 09:50:00,201.15,201.65,200.46,200.46,7406.0,201.15,201.65,200.46,200.46,7406.0
2022-03-28 10:00:00,200.55,200.55,198.79,199.05,3871.0,200.55,200.55,198.79,199.05,3871.0
2022-03-28 10:10:00,198.99,199.27,198.84,199.24,7627.0,198.99,199.27,198.84,199.24,7627.0
2022-03-28 10:20:00,199.19,199.19,197.43,198.18,16762.0,199.19,199.19,197.43,198.18,16762.0
2022-03-28 10:30:00,198.68,199.1,198.28,198.85,5785.0,198.68,199.1,198.28,198.85,5785.0
2022-03-28 10:40:00,198.84,199.16,198.52,199.07,4129.0,198.84,199.16,198.52,199.07,4129.0
2022-03-28 10:50:00,198.9,199.0,198.63,198.74,3208.0,198.9,199.0,198.63,198.74,3208.0
2022-03-28 11:00:00,198.6,198.86,198.28,198.54,5369.0,198.6,198.86,198.28,198.54,5369.0
2022-03-28 11:10:00,198.5,198.77,197.44,197.77,12919.0,198.5,198.77,197.44,197.77,12919.0
2022-03-28 11:20:00,197.77,197.77,197.01,197.44,6005.0,197.77,197.77,197.01,197.44,6005.0
2022-03-28 11:30:00,197.63,197.63,195.77,195.93,5254.0,197.63,197.63,195.77,195.93,5254.0
2022-03-28 11:40:00,195.94,197.32,195.93,196.63,13519.0,195.94,197.32,195.93,196.63,13519.0
2022-03-28 11:50:00,196.5,196.83,196.23,196.59,2439.0,196.5,196.83,196.23,196.59,2439.0
2022-03-28 12:00:00,196.62,196.75,196.33,196.36,1905.0,196.62,196.75,196.33,196.36,1905.0
2022-03-28 12:10:00,196.06,196.25,195.07,195.07,5917.0,196.06,196.25,195.07,195.07,5917.0
2022-03-28 12:20:00,195.18,195.77,195.15,195.31,4245.0,195.18,195.77,195.15,195.31,4245.0
2022-03-28 12:30:00,195.21,196.07,195.21,195.77,14871.0,195.21,196.07,195.21,195.77,14871.0
2022-03-28 12:40:00,195.72,195.8,195.38,195.53,1765.0,195.72,195.8,195.38,195.53,1765.0
2022-03-28 12:50:00,195.57,196.5,195.53,196.35,4252.0,195.57,196.5,195.53,196.35,4252.0
2022-03-28 13:00:00,196.81,196.9,196.44,196.88,2724.0,196.81,196.9,196.44,196.88,2724.0
2022-03-28 13:10:00,196.88,197.51,196.81,197.14,18039.0,196.88,197.51,196.81,197.14,18039.0
2022-03-28 13:20:00,196.89,198.38,196.89,198.38,3597.0,196.89,198.38,196.89,198.38,3597.0
2022-03-28 13:30:00,198.61,198.92,198.43,198.81,2371.0,198.61,198.92,198.43,198.81,2371.0
2022-03-28 13:40:00,198.63,198.63,198.12,198.12,3399.0,198.63,198.63,198.12,198.12,3399.0
2022-03-28 13:50:00,198.11,198.51,198.08,198.27,806.0,198.11,198.51,198.08,198.27,806.0
2022-03-28 14:00:00,198.31,198.62,198.27,198.36,1143.0,198.31,198.62,198.27,198.36,1143.0
2022-03-28 14:10:00,198.31,198.5,197.71,197.78,3366.0,198.31,198.5,197.71,197.78,3366.0
2022-03-28 14:20:00,197.69,198.0,197.38,198.0,4774.0,197.69,198.0,197.38,198.0,4774.0
2022-03-28 14:30:00,197.87,197.97,197.59,197.78,1350.0,197.87,197.97,197.59,197.78,1350.0
2022-03-28 14:40:00,197.94,198.62,197.78,198.5,4572.0,197.94,198.62,197.78,198.5,4572.0
2022-03-28 14:50:00,198.75,199.36,198.75,199.36,1902.0,198.75,199.36,198.75,199.36,1902.0
2022-03-28 15:00:00,199.56,199.56,199.07,199.35,1683.0,199.56,199.56,199.07,199.35,1683.0
2022-03-28 15:10:00,199.4,199.49,199.26,199.42,3669.0,199.4,199.49,199.26,199.42,3669.0
2022-03-28 15:20:00,199.37,199.86,199.29,199.85,6681.0,199.37,199.86,199.29,199.85,6681.0
2022-03-28 15:30:00,199.89,199.91,199.17,199.17,5999.0,199.89,199.91,199.17,199.17,5999.0
2022-03-28 15:40:00,199.21,199.42,198.73,199.42,11921.0,199.21,199.42,198.73,199.42,11921.0
2022-03-28 15:50:00,199.34,200.02,198.8,200.02,51039.0,199.34,200.02,198.8,200.02,51039.0
2022-03-29 09:30:00,203.78,207.54,202.49,206.59,35777.0,203.78,207.54,202.49,206.59,35777.0
2022-03-29 09:40:00,206.79,208.45,205.5,206.72,15681.0,206.79,208.45,205.5,206.72,15681.0
2022-03-29 09:50:00,206.66,208.55,206.6,208.01,11492.0,206.66,208.55,206.6,208.01,11492.0
2022-03-29 10:00:00,207.61,208.51,205.8,205.82,15441.0,207.61,208.51,205.8,205.82,15441.0
2022-03-29 10:10:00,206.03,206.18,204.2,205.81,15334.0,206.03,206.18,204.2,205.81,15334.0
2022-03-29 10:20:00,205.56,206.63,205.37,206.54,15659.0,205.56,206.63,205.37,206.54,15659.0
2022-03-29 10:30:00,206.89,206.91,205.38,206.1,12923.0,206.89,206.91,205.38,206.1,12923.0
2022-03-29 10:40:00,206.64,207.5,206.24,207.3,8945.0,206.64,207.5,206.24,207.3,8945.0
2022-03-29 10:50:00,207.54,207.79,207.05,207.06,6654.0,207.54,207.79,207.05,207.06,6654.0
2022-03-29 11:00:00,207.21,207.52,206.77,207.21,23322.0,207.21,207.52,206.77,207.21,23322.0
2022-03-29 11:10:00,207.23,207.71,206.92,207.53,14508.0,207.23,207.71,206.92,207.53,14508.0
2022-03-29 11:20:00,207.56,208.06,207.0,207.75,16567.0,207.56,208.06,207.0,207.75,16567.0
2022-03-29 11:30:00,207.78,208.38,207.77,208.24,20185.0,207.78,208.38,207.77,208.24,20185.0
2022-03-29 11:40:00,208.22,209.64,207.99,209.64,13500.0,208.22,209.64,207.99,209.64,13500.0
2022-03-29 11:50:00,209.43,209.55,208.83,209.08,14536.0,209.43,209.55,208.83,209.08,14536.0
2022-03-29 12:00:00,208.94,209.75,208.8,209.75,12578.0,208.94,209.75,208.8,209.75,12578.0
2022-03-29 12:10:00,209.56,210.41,209.35,210.21,13687.0,209.56,210.41,209.35,210.21,13687.0
2022-03-29 12:20:00,210.36,211.0,209.74,210.5,79580.0,210.36,211.0,209.74,210.5,79580.0
2022-03-29 12:30:00,210.49,211.3,209.78,211.11,41290.0,210.49,211.3,209.78,211.11,41290.0
2022-03-29 12:40:00,210.94,211.96,210.82,211.81,19572.0,210.94,211.96,210.82,211.81,19572.0
2022-03-29 12:50:00,211.82,212.25,211.12,212.13,16593.0,211.82,212.25,211.12,212.13,16593.0
2022-03-29 13:00:00,212.12,212.41,211.67,211.74,26097.0,212.12,212.41,211.67,211.74,26097.0
2022-03-29 13:10:00,211.73,212.61,211.69,212.42,13198.0,211.73,212.61,211.69,212.42,13198.0
2022-03-29 13:20:00,212.36,212.74,211.8,212.49,11888.0,212.36,212.74,211.8,212.49,11888.0
2022-03-29 13:30:00,212.45,212.67,212.07,212.44,8838.0,212.45,212.67,212.07,212.44,8838.0
2022-03-29 13:40:00,212.41,213.54,212.41,213.27,11523.0,212.41,213.54,212.41,213.27,11523.0
2022-03-29 13:50:00,213.28,214.23,213.14,214.04,37249.0,213.28,214.23,213.14,214.04,37249.0
2022-03-29 14:00:00,214.04,214.3,213.6,214.1,15911.0,214.04,214.3,213.6,214.1,15911.0
2022-03-29 14:10:00,214.19,215.12,214.08,214.6,25419.0,214.19,215.12,214.08,214.6,25419.0
2022-03-29 14:20:00,214.54,214.96,213.98,214.6,24808.0,214.54,214.96,213.98,214.6,24808.0
2022-03-29 14:30:00,214.53,215.2,214.4,214.75,15955.0,214.53,215.2,214.4,214.75,15955.0
2022-03-29 14:40:00,214.64,215.76,214.61,215.76,12259.0,214.64,215.76,214.61,215.76,12259.0
2022-03-29 14:50:00,215.74,216.24,215.74,216.09,26145.0,215.74,216.24,215.74,216.09,26145.0
2022-03-29 15:00:00,215.94,216.39,215.75,216.3,26451.0,215.94,216.39,215.75,216.3,26451.0
2022-03-29 15:10:00,216.33,216.34,215.39,215.85,23726.0,216.33,216.34,215.39,215.85,23726.0
2022-03-29 15:20:00,215.85,215.94,215.08,215.48,33256.0,215.85,215.94,215.08,215.48,33256.0
2022-03-29 15:30:00,215.33,215.99,215.2,215.59,25013.0,215.33,215.99,215.2,215.59,25013.0
2022-03-29 15:40:00,215.66,215.82,215.15,215.49,30901.0,215.66,215.82,215.15,215.49,30901.0
2022-03-29 15:50:00,215.59,215.59,214.89,215.16,137914.0,215.59,215.59,214.89,215.16,137914.0
2022-03-30 09:30:00,212.92,214.12,211.97,212.86,53082.0,212.92,214.12,211.97,212.86,53082.0
2022-03-30 09:40:00,212.99,215.0,212.99,213.78,14981.0,212.99,215.0,212.99,213.78,14981.0
2022-03-30 09:50:00,213.98,214.01,212.96,213.87,27106.0,213.98,214.01,212.96,213.87,27106.0
2022-03-30 10:00:00,213.93,214.14,212.66,213.11,36777.0,213.93,214.14,212.66,213.11,36777.0
2022-03-30 10:10:00,213.4,214.45,213.18,214.03,19530.0,213.4,214.45,213.18,214.03,19530.0
2022-03-30 10:20:00,214.02,215.1,213.84,215.1,21638.0,214.02,215.1,213.84,215.1,21638.0
2022-03-30 10:30:00,215.23,215.23,213.92,215.05,22232.0,215.23,215.23,213.92,215.05,22232.0
2022-03-30 10:40:00,215.29,215.52,213.38,213.78,55229.0,215.29,215.52,213.38,213.78,55229.0
2022-03-30 10:50:00,213.72,214.17,213.05,213.35,13322.0,213.72,214.17,213.05,213.35,13322.0
2022-03-30 11:00:00,213.19,214.24,213.19,213.42,30096.0,213.19,214.24,213.19,213.42,30096.0
2022-03-30 11:10:00,213.36,214.56,213.35,213.99,20695.0,213.36,214.56,213.35,213.99,20695.0
2022-03-30 11:20:00,213.92,214.66,213.37,214.56,19372.0,213.92,214.66,213.37,214.56,19372.0
2022-03-30 11:30:00,214.74,214.77,213.6,213.62,52415.0,214.74,214.77,213.6,213.62,52415.0
2022-03-30 11:40:00,213.71,214.16,213.5,213.5,8051.0,213.71,214.16,213.5,213.5,8051.0
2022-03-30 11:50:00,213.56,214.02,213.56,213.99,2624.0,213.56,214.02,213.56,213.99,2624.0
2022-03-30 12:00:00,213.86,214.31,213.63,213.97,23291.0,213.86,214.31,213.63,213.97,23291.0
2022-03-30 12:10:00,213.98,214.39,213.85,214.3,7971.0,213.98,214.39,213.85,214.3,7971.0
2022-03-30 12:20:00,214.34,214.98,214.24,214.66,5800.0,214.34,214.98,214.24,214.66,5800.0
2022-03-30 12:30:00,214.76,214.99,214.43,214.87,13491.0,214.76,214.99,214.43,214.87,13491.0
2022-03-30 12:40:00,214.81,215.2,214.47,214.9,14249.0,214.81,215.2,214.47,214.9,14249.0
2022-03-30 12:50:00,214.9,215.46,214.65,215.38,6415.0,214.9,215.46,214.65,215.38,6415.0
2022-03-30 13:00:00,215.37,215.85,214.69,214.75,39324.0,215.37,215.85,214.69,214.75,39324.0
2022-03-30 13:10:00,214.87,214.95,213.79,213.93,7718.0,214.87,214.95,213.79,213.93,7718.0
2022-03-30 13:20:00,213.96,214.72,213.6,214.68,14510.0,213.96,214.72,213.6,214.68,14510.0
2022-03-30 13:30:00,214.72,214.86,214.35,214.39,6859.0,214.72,214.86,214.35,214.39,6859.0
2022-03-30 13:40:00,214.34,214.58,214.02,214.58,10886.0,214.34,214.58,214.02,214.58,10886.0
2022-03-30 13:50:00,214.59,214.71,214.02,214.25,12243.0,214.59,214.71,214.02,214.25,12243.0
2022-03-30 14:00:00,214.23,214.88,214.13,214.49,11532.0,214.23,214.88,214.13,214.49,11532.0
2022-03-30 14:10:00,214.44,214.62,213.84,214.02,27579.0,214.44,214.62,213.84,214.02,27579.0
2022-03-30 14:20:00,214.1,214.34,213.67,214.26,23157.0,214.1,214.34,213.67,214.26,23157.0
2022-03-30 14:30:00,214.22,214.45,213.73,213.89,22463.0,214.22,214.45,213.73,213.89,22463.0
2022-03-30 14:40:00,213.88,214.7,213.88,214.44,77252.0,213.88,214.7,213.88,214.44,77252.0
2022-03-30 14:50:00,214.33,214.34,213.38,213.38,18982.0,214.33,214.34,213.38,213.38,18982.0
2022-03-30 15:00:00,213.55,214.03,213.43,213.88,17834.0,213.55,214.03,213.43,213.88,17834.0
2022-03-30 15:10:00,213.91,214.07,212.95,212.96,10227.0,213.91,214.07,212.95,212.96,10227.0
2022-03-30 15:20:00,212.92,213.47,212.39,213.47,45466.0,212.92,213.47,212.39,213.47,45466.0
2022-03-30 15:30:00,213.41,213.98,213.15,213.51,17805.0,213.41,213.98,213.15,213.51,17805.0
2022-03-30 15:40:00,213.39,214.14,213.18,213.94,29052.0,213.39,214.14,213.18,213.94,29052.0
2022-03-30 15:50:00,214.0,214.51,213.51,213.95,118991.0,214.0,214.51,213.51,213.95,118991.0
2022-03-31 09:30:00,214.96,214.96,211.59,212.41,13903.0,214.96,214.96,211.59,212.41,13903.0
2022-03-31 09:40:00,212.77,212.77,210.97,211.42,16437.0,212.77,212.77,210.97,211.42,16437.0
2022-03-31 09:50:00,211.03,212.95,211.01,212.77,5750.0,211.03,212.95,211.01,212.77,5750.0
2022-03-31 10:00:00,212.92,213.19,211.91,212.83,19756.0,212.92,213.19,211.91,212.83,19756.0
2022-03-31 10:10:00,212.96,214.83,212.67,214.6,9878.0,212.96,214.83,212.67,214.6,9878.0
2022-03-31 10:20:00,214.5,214.5,212.88,213.19,3459.0,214.5,214.5,212.88,213.19,3459.0
2022-03-31 10:30:00,213.2,213.45,212.8,213.44,5282.0,213.2,213.45,212.8,213.44,5282.0
2022-03-31 10:40:00,213.7,214.1,213.06,214.04,8726.0,213.7,214.1,213.06,214.04,8726.0
2022-03-31 10:50:00,214.04,214.57,213.81,214.23,14712.0,214.04,214.57,213.81,214.23,14712.0
2022-03-31 11:00:00,214.23,214.81,213.83,214.77,11899.0,214.23,214.81,213.83,214.77,11899.0
2022-03-31 11:10:00,214.6,214.66,213.97,214.22,8797.0,214.6,214.66,213.97,214.22,8797.0
2022-03-31 11:20:00,214.21,214.57,214.15,214.47,8636.0,214.21,214.57,214.15,214.47,8636.0
2022-03-31 11:30:00,214.47,215.13,214.44,214.54,9726.0,214.47,215.13,214.44,214.54,9726.0
2022-03-31 11:40:00,214.54,215.02,213.89,213.99,15293.0,214.54,215.02,213.89,213.99,15293.0
2022-03-31 11:50:00,213.99,214.14,213.52,213.96,5565.0,213.99,214.14,213.52,213.96,5565.0
2022-03-31 12:00:00,214.06,214.35,213.43,213.66,8171.0,214.06,214.35,213.43,213.66,8171.0
2022-03-31 12:10:00,213.69,214.14,213.5,213.99,9045.0,213.69,214.14,213.5,213.99,9045.0
2022-03-31 12:20:00,213.97,214.09,213.63,213.71,12274.0,213.97,214.09,213.63,213.71,12274.0
2022-03-31 12:30:00,213.67,213.92,212.83,213.22,7742.0,213.67,213.92,212.83,213.22,7742.0
2022-03-31 12:40:00,213.19,213.82,213.18,213.81,20106.0,213.19,213.82,213.18,213.81,20106.0
2022-03-31 12:50:00,213.65,213.9,213.46,213.82,4349.0,213.65,213.9,213.46,213.82,4349.0
2022-03-31 13:00:00,213.6,213.88,213.51,213.56,4232.0,213.6,213.88,213.51,213.56,4232.0
2022-03-31 13:10:00,213.65,213.7,213.35,213.5,5726.0,213.65,213.7,213.35,213.5,5726.0
2022-03-31 13:20:00,213.52,214.0,213.51,214.0,7385.0,213.52,214.0,213.51,214.0,7385.0
2022-03-31 13:30:00,213.85,213.89,213.44,213.56,2526.0,213.85,213.89,213.44,213.56,2526.0
2022-03-31 13:40:00,213.52,214.06,213.52,213.76,9008.0,213.52,214.06,213.52,213.76,9008.0
2022-03-31 13:50:00,214.0,214.0,213.54,213.7,9350.0,214.0,214.0,213.54,213.7,9350.0
2022-03-31 14:00:00,213.63,213.66,213.14,213.15,8203.0,213.63,213.66,213.14,213.15,8203.0
2022-03-31 14:10:00,213.25,213.35,212.86,213.04,13132.0,213.25,213.35,212.86,213.04,13132.0
2022-03-31 14:20:00,213.19,213.47,212.75,213.02,5177.0,213.19,213.47,212.75,213.02,5177.0
2022-03-31 14:30:00,213.02,213.54,213.02,213.41,4136.0,213.02,213.54,213.02,213.41,4136.0
2022-03-31 14:40:00,213.83,213.93,213.35,213.81,12712.0,213.83,213.93,213.35,213.81,12712.0
2022-03-31 14:50:00,213.81,214.04,213.63,213.99,7202.0,213.81,214.04,213.63,213.99,7202.0
2022-03-31 15:00:00,213.98,214.44,213.91,214.1,7928.0,213.98,214.44,213.91,214.1,7928.0
2022-03-31 15:10:00,214.02,214.61,213.77,213.9,13497.0,214.02,214.61,213.77,213.9,13497.0
2022-03-31 15:20:00,213.96,214.0,213.1,213.14,16332.0,213.96,214.0,213.1,213.14,16332.0
2022-03-31 15:30:00,213.11,213.11,212.07,212.52,13217.0,213.11,213.11,212.07,212.52,13217.0
2022-03-31 15:40:00,212.56,213.25,212.26,213.09,26354.0,212.56,213.25,212.26,213.09,26354.0
2022-03-31 15:50:00,213.03,213.06,211.8,212.04,135108.0,213.03,213.06,211.8,212.04,135108.0
2022-04-01 09:30:00,211.6,215.38,211.6,214.93,55545.0,211.6,215.38,211.6,214.93,55545.0
2022-04-01 09:40:00,214.69,215.58,213.48,213.49,21337.0,214.69,215.58,213.48,213.49,21337.0
2022-04-01 09:50:00,213.2,214.53,212.66,214.53,7225.0,213.2,214.53,212.66,214.53,7225.0
2022-04-01 10:00:00,214.46,215.11,213.88,214.98,17243.0,214.46,215.11,213.88,214.98,17243.0
2022-04-01 10:10:00,215.0,215.85,214.81,214.81,7319.0,215.0,215.85,214.81,214.81,7319.0
2022-04-01 10:20:00,214.95,215.72,214.42,215.34,12009.0,214.95,215.72,214.42,215.34,12009.0
2022-04-01 10:30:00,215.3,215.8,214.98,215.17,7719.0,215.3,215.8,214.98,215.17,7719.0
2022-04-01 10:40:00,214.9,216.61,214.87,216.48,7979.0,214.9,216.61,214.87,216.48,7979.0
2022-04-01 10:50:00,216.51,217.33,216.49,216.66,11036.0,216.51,217.33,216.49,216.66,11036.0
2022-04-01 11:00:00,216.67,217.04,215.71,216.1,3803.0,216.67,217.04,215.71,216.1,3803.0
2022-04-01 11:10:00,216.16,216.17,215.66,215.78,7735.0,216.16,216.17,215.66,215.78,7735.0
2022-04-01 11:20:00,215.78,216.31,215.53,215.61,7977.0,215.78,216.31,215.53,215.61,7977.0
2022-04-01 11:30:00,215.65,215.68,214.76,214.8,9903.0,215.65,215.68,214.76,214.8,9903.0
2022-04-01 11:40:00,214.46,215.36,214.38,214.7,15007.0,214.46,215.36,214.38,214.7,15007.0
2022-04-01 11:50:00,214.7,214.99,213.92,214.28,6245.0,214.7,214.99,213.92,214.28,6245.0
2022-04-01 12:00:00,214.25,214.91,214.11,214.81,13087.0,214.25,214.91,214.11,214.81,13087.0
2022-04-01 12:10:00,214.91,215.04,214.3,214.36,5549.0,214.91,215.04,214.3,214.36,5549.0
2022-04-01 12:20:00,214.31,215.13,214.3,214.96,19933.0,214.31,215.13,214.3,214.96,19933.0
2022-04-01 12:30:00,214.85,215.14,214.6,215.03,7445.0,214.85,215.14,214.6,215.03,7445.0
2022-04-01 12:40:00,215.09,215.54,214.96,215.53,6852.0,215.09,215.54,214.96,215.53,6852.0
2022-04-01 12:50:00,215.53,215.57,215.29,215.36,5296.0,215.53,215.57,215.29,215.36,5296.0
2022-04-01 13:00:00,215.4,215.75,214.94,214.95,23869.0,215.4,215.75,214.94,214.95,23869.0
2022-04-01 13:10:00,214.6,214.79,214.16,214.66,2733.0,214.6,214.79,214.16,214.66,2733.0
2022-04-01 13:20:00,214.72,214.93,214.31,214.51,24528.0,214.72,214.93,214.31,214.51,24528.0
2022-04-01 13:30:00,214.5,215.97,214.39,215.63,7080.0,214.5,215.97,214.39,215.63,7080.0
2022-04-01 13:40:00,215.63,215.8,215.41,215.53,4754.0,215.63,215.8,215.41,215.53,4754.0
2022-04-01 13:50:00,215.42,215.77,215.3,215.48,6804.0,215.42,215.77,215.3,215.48,6804.0
2022-04-01 14:00:00,215.58,216.19,215.42,215.77,5523.0,215.58,216.19,215.42,215.77,5523.0
2022-04-01 14:10:00,215.44,216.46,215.44,216.02,8413.0,215.44,216.46,215.44,216.02,8413.0
2022-04-01 14:20:00,215.94,215.96,215.42,215.65,5096.0,215.94,215.96,215.42,215.65,5096.0
2022-04-01 14:30:00,215.71,216.12,215.59,215.89,5713.0,215.71,216.12,215.59,215.89,5713.0
2022-04-01 14:40:00,215.96,216.65,215.89,216.47,4038.0,215.96,216.65,215.89,216.47,4038.0
2022-04-01 14:50:00,216.4,216.42,215.95,216.1,5144.0,216.4,216.42,215.95,216.1,5144.0
2022-04-01 15:00:00,216.4,216.76,216.19,216.2,7571.0,216.4,216.76,216.19,216.2,7571.0
2022-04-01 15:10:00,216.29,216.44,215.68,215.69,11013.0,216.29,216.44,215.68,215.69,11013.0
2022-04-01 15:20:00,215.69,215.74,215.0,215.42,14046.0,215.69,215.74,215.0,215.42,14046.0
2022-04-01 15:30:00,215.39,215.78,215.24,215.63,24911.0,215.39,215.78,215.24,215.63,24911.0
2022-04-01 15:40:00,215.64,215.97,215.54,215.7,53999.0,215.64,215.97,215.54,215.7,53999.0
2022-04-01 15:50:00,215.72,217.22,215.72,216.76,62238.0,215.72,217.22,215.72,216.76,62238.0
2022-04-04 09:30:00,216.7,217.85,216.23,217.2,38640.0,216.7,217.85,216.23,217.2,38640.0
2022-04-04 09:40:00,217.21,219.32,217.2,217.81,10287.0,217.21,219.32,217.2,217.81,10287.0
2022-04-04 09:50:00,217.9,217.9,216.66,217.1,6999.0,217.9,217.9,216.66,217.1,6999.0
2022-04-04 10:00:00,217.26,217.26,215.28,215.91,16358.0,217.26,217.26,215.28,215.91,16358.0
2022-04-04 10:10:00,215.87,216.82,215.29,215.29,3436.0,215.87,216.82,215.29,215.29,3436.0
2022-04-04 10:20:00,215.38,216.26,215.38,215.69,21139.0,215.38,216.26,215.38,215.69,21139.0
2022-04-04 10:30:00,215.82,216.66,215.55,216.57,17528.0,215.82,216.66,215.55,216.57,17528.0
2022-04-04 10:40:00,216.58,216.6,215.72,216.59,23024.0,216.58,216.6,215.72,216.59,23024.0
2022-04-04 10:50:00,216.69,217.4,216.4,217.31,8814.0,216.69,217.4,216.4,217.31,8814.0
2022-04-04 11:00:00,217.49,218.23,217.49,217.61,10441.0,217.49,218.23,217.49,217.61,10441.0
2022-04-04 11:10:00,217.87,217.89,216.88,216.89,5265.0,217.87,217.89,216.88,216.89,5265.0
2022-04-04 11:20:00,216.98,217.33,216.87,216.96,2501.0,216.98,217.33,216.87,216.96,2501.0
2022-04-04 11:30:00,217.37,217.7,217.23,217.7,3900.0,217.37,217.7,217.23,217.7,3900.0
2022-04-04 11:40:00,217.63,218.18,217.52,217.81,9078.0,217.63,218.18,217.52,217.81,9078.0
2022-04-04 11:50:00,217.8,218.15,217.71,218.1,2950.0,217.8,218.15,217.71,218.1,2950.0
2022-04-04 12:00:00,218.01,218.13,217.34,217.57,3553.0,218.01,218.13,217.34,217.57,3553.0
2022-04-04 12:10:00,217.33,217.71,217.11,217.27,5700.0,217.33,217.71,217.11,217.27,5700.0
2022-04-04 12:20:00,217.06,217.16,216.5,216.85,6127.0,217.06,217.16,216.5,216.85,6127.0
2022-04-04 12:30:00,216.85,217.17,216.51,216.91,17449.0,216.85,217.17,216.51,216.91,17449.0
2022-04-04 12:40:00,217.06,217.3,216.85,217.12,7145.0,217.06,217.3,216.85,217.12,7145.0
2022-04-04 12:50:00,217.06,217.27,216.72,216.72,4434.0,217.06,217.27,216.72,216.72,4434.0
2022-04-04 13:00:00,216.54,217.01,216.5,216.86,3508.0,216.54,217.01,216.5,216.86,3508.0
2022-04-04 13:10:00,216.92,216.92,216.47,216.76,9368.0,216.92,216.92,216.47,216.76,9368.0
2022-04-04 13:20:00,216.85,216.85,216.01,216.28,4424.0,216.85,216.85,216.01,216.28,4424.0
2022-04-04 13:30:00,216.24,216.85,216.15,216.76,11621.0,216.24,216.85,216.15,216.76,11621.0
2022-04-04 13:40:00,216.8,217.19,216.71,216.89,4729.0,216.8,217.19,216.71,216.89,4729.0
2022-04-04 13:50:00,216.86,216.91,216.52,216.82,4691.0,216.86,216.91,216.52,216.82,4691.0
2022-04-04 14:00:00,216.78,216.78,216.05,216.05,15855.0,216.78,216.78,216.05,216.05,15855.0
2022-04-04 14:10:00,216.31,216.85,216.24,216.84,1420.0,216.31,216.85,216.24,216.84,1420.0
2022-04-04 14:20:00,216.66,217.07,216.54,217.0,4159.0,216.66,217.07,216.54,217.0,4159.0
2022-04-04 14:30:00,217.03,217.07,216.85,216.88,3209.0,217.03,217.07,216.85,216.88,3209.0
2022-04-04 14:40:00,216.83,217.41,216.71,217.37,5089.0,216.83,217.41,216.71,217.37,5089.0
2022-04-04 14:50:00,217.39,217.45,217.09,217.17,3039.0,217.39,217.45,217.09,217.17,3039.0
2022-04-04 15:00:00,217.11,217.3,216.64,216.94,14408.0,217.11,217.3,216.64,216.94,14408.0
2022-04-04 15:10:00,216.94,217.35,216.64,217.35,10501.0,216.94,217.35,216.64,217.35,10501.0
2022-04-04 15:20:00,217.36,217.51,216.72,216.89,8453.0,217.36,217.51,216.72,216.89,8453.0
2022-04-04 15:30:00,216.84,216.86,216.34,216.35,11136.0,216.84,216.86,216.34,216.35,11136.0
2022-04-04 15:40:00,216.44,216.44,215.89,215.92,25804.0,216.44,216.44,215.89,215.92,25804.0
2022-04-04 15:50:00,216.08,216.36,215.8,216.07,91893.0,216.08,216.36,215.8,216.07,91893.0
2022-04-05 09:30:00,216.75,216.75,215.02,215.75,11088.0,216.75,216.75,215.02,215.75,11088.0
2022-04-05 09:40:00,215.38,216.13,214.83,215.92,20212.0,215.38,216.13,214.83,215.92,20212.0
2022-04-05 09:50:00,216.01,216.38,215.06,215.83,15948.0,216.01,216.38,215.06,215.83,15948.0
2022-04-05 10:00:00,215.58,215.78,212.53,212.53,18634.0,215.58,215.78,212.53,212.53,18634.0
2022-04-05 10:10:00,212.67,213.06,212.25,212.6,15737.0,212.67,213.06,212.25,212.6,15737.0
2022-04-05 10:20:00,212.85,213.58,212.24,213.0,4626.0,212.85,213.58,212.24,213.0,4626.0
2022-04-05 10:30:00,213.18,213.96,212.57,212.57,4841.0,213.18,213.96,212.57,212.57,4841.0
2022-04-05 10:40:00,212.73,213.62,212.3,213.52,9322.0,212.73,213.62,212.3,213.52,9322.0
2022-04-05 10:50:00,213.59,214.4,213.41,214.08,3669.0,213.59,214.4,213.41,214.08,3669.0
2022-04-05 11:00:00,214.02,214.67,213.84,214.07,7633.0,214.02,214.67,213.84,214.07,7633.0
2022-04-05 11:10:00,213.76,214.25,213.51,213.52,4993.0,213.76,214.25,213.51,213.52,4993.0
2022-04-05 11:20:00,213.48,213.63,212.88,212.88,8223.0,213.48,213.63,212.88,212.88,8223.0
2022-04-05 11:30:00,212.71,213.0,212.42,212.48,8932.0,212.71,213.0,212.42,212.48,8932.0
2022-04-05 11:40:00,212.46,212.59,211.51,211.72,6403.0,212.46,212.59,211.51,211.72,6403.0
2022-04-05 11:50:00,211.69,211.95,211.28,211.77,16011.0,211.69,211.95,211.28,211.77,16011.0
2022-04-05 12:00:00,211.83,211.94,211.49,211.85,8400.0,211.83,211.94,211.49,211.85,8400.0
2022-04-05 12:10:00,211.75,211.93,211.31,211.31,8805.0,211.75,211.93,211.31,211.31,8805.0
2022-04-05 12:20:00,211.25,212.26,211.05,212.11,10983.0,211.25,212.26,211.05,212.11,10983.0
2022-04-05 12:30:00,212.07,212.29,211.7,212.22,7048.0,212.07,212.29,211.7,212.22,7048.0
2022-04-05 12:40:00,212.19,213.1,212.19,213.1,6406.0,212.19,213.1,212.19,213.1,6406.0
2022-04-05 12:50:00,212.99,213.12,212.29,212.39,6516.0,212.99,213.12,212.29,212.39,6516.0
2022-04-05 13:00:00,212.58,212.71,212.09,212.44,4614.0,212.58,212.71,212.09,212.44,4614.0
2022-04-05 13:10:00,212.61,213.4,212.56,213.19,10226.0,212.61,213.4,212.56,213.19,10226.0
2022-04-05 13:20:00,213.12,213.19,212.66,212.67,3230.0,213.12,213.19,212.66,212.67,3230.0
2022-04-05 13:30:00,212.71,212.71,212.05,212.19,4320.0,212.71,212.71,212.05,212.19,4320.0
2022-04-05 13:40:00,212.22,212.28,211.71,211.91,4869.0,212.22,212.28,211.71,211.91,4869.0
2022-04-05 13:50:00,211.84,212.09,211.51,211.98,3500.0,211.84,212.09,211.51,211.98,3500.0
2022-04-05 14:00:00,211.89,212.22,211.42,211.92,7023.0,211.89,212.22,211.42,211.92,7023.0
2022-04-05 14:10:00,212.05,212.8,211.98,212.67,7317.0,212.05,212.8,211.98,212.67,7317.0
2022-04-05 14:20:00,212.74,213.24,212.52,212.88,6214.0,212.74,213.24,212.52,212.88,6214.0
2022-04-05 14:30:00,212.78,212.8,212.21,212.34,8467.0,212.78,212.8,212.21,212.34,8467.0
2022-04-05 14:40:00,212.32,213.39,212.32,212.97,10852.0,212.32,213.39,212.32,212.97,10852.0
2022-04-05 14:50:00,213.06,213.26,212.52,212.59,8240.0,213.06,213.26,212.52,212.59,8240.0
2022-04-05 15:00:00,212.69,212.8,212.24,212.25,8832.0,212.69,212.8,212.24,212.25,8832.0
2022-04-05 15:10:00,212.25,212.55,212.17,212.28,10422.0,212.25,212.55,212.17,212.28,10422.0
2022-04-05 15:20:00,212.3,212.97,212.29,212.68,30979.0,212.3,212.97,212.29,212.68,30979.0
2022-04-05 15:30:00,212.67,212.97,212.1,212.31,20988.0,212.67,212.97,212.1,212.31,20988.0
2022-04-05 15:40:00,212.47,212.53,212.21,212.21,23546.0,212.47,212.53,212.21,212.21,23546.0
2022-04-05 15:50:00,212.21,213.22,212.21,212.39,99204.0,212.21,213.22,212.21,212.39,99204.0
2022-04-06 09:30:00,208.33,208.6,206.26,206.46,24144.0,208.33,208.6,206.26,206.46,24144.0
2022-04-06 09:40:00,206.89,207.13,204.56,204.56,10397.0,206.89,207.13,204.56,204.56,10397.0
2022-04-06 09:50:00,204.71,205.76,204.26,205.27,9013.0,204.71,205.76,204.26,205.27,9013.0
2022-04-06 10:00:00,204.91,204.91,203.92,204.3,16145.0,204.91,204.91,203.92,204.3,16145.0
2022-04-06 10:10:00,204.37,205.87,204.13,205.71,6216.0,204.37,205.87,204.13,205.71,6216.0
2022-04-06 10:20:00,205.4,205.54,204.26,204.87,7748.0,205.4,205.54,204.26,204.87,7748.0
2022-04-06 10:30:00,204.66,205.49,204.31,204.85,31440.0,204.66,205.49,204.31,204.85,31440.0
2022-04-06 10:40:00,204.96,206.0,204.05,205.51,53078.0,204.96,206.0,204.05,205.51,53078.0
2022-04-06 10:50:00,205.59,206.01,205.04,205.15,5908.0,205.59,206.01,205.04,205.15,5908.0
2022-04-06 11:00:00,205.13,205.67,204.66,204.74,34028.0,205.13,205.67,204.66,204.74,34028.0
2022-04-06 11:10:00,204.91,205.86,204.85,205.86,13423.0,204.91,205.86,204.85,205.86,13423.0
2022-04-06 11:20:00,205.84,206.49,205.58,205.93,5691.0,205.84,206.49,205.58,205.93,5691.0
2022-04-06 11:30:00,205.97,206.62,205.61,206.47,7350.0,205.97,206.62,205.61,206.47,7350.0
2022-04-06 11:40:00,206.22,207.44,206.22,207.3,6782.0,206.22,207.44,206.22,207.3,6782.0
2022-04-06 11:50:00,207.34,207.34,205.87,206.5,6353.0,207.34,207.34,205.87,206.5,6353.0
2022-04-06 12:00:00,206.27,206.31,205.93,206.06,2700.0,206.27,206.31,205.93,206.06,2700.0
2022-04-06 12:10:00,206.03,206.71,205.71,206.61,6881.0,206.03,206.71,205.71,206.61,6881.0
2022-04-06 12:20:00,206.44,206.46,205.66,205.89,6573.0,206.44,206.46,205.66,205.89,6573.0
2022-04-06 12:30:00,205.91,206.29,205.69,205.95,6975.0,205.91,206.29,205.69,205.95,6975.0
2022-04-06 12:40:00,205.77,205.99,205.51,205.61,3666.0,205.77,205.99,205.51,205.61,3666.0
2022-04-06 12:50:00,205.72,206.23,205.71,206.23,1986.0,205.72,206.23,205.71,206.23,1986.0
2022-04-06 13:00:00,205.99,206.17,205.97,206.17,1543.0,205.99,206.17,205.97,206.17,1543.0
2022-04-06 13:10:00,206.23,207.04,206.13,206.84,5212.0,206.23,207.04,206.13,206.84,5212.0
2022-04-06 13:20:00,207.18,207.36,206.97,207.17,4167.0,207.18,207.36,206.97,207.17,4167.0
2022-04-06 13:30:00,207.19,207.32,206.84,207.0,3558.0,207.19,207.32,206.84,207.0,3558.0
2022-04-06 13:40:00,207.32,208.38,207.32,208.38,7410.0,207.32,208.38,207.32,208.38,7410.0
2022-04-06 13:50:00,208.3,208.32,206.98,206.98,4633.0,208.3,208.32,206.98,206.98,4633.0
2022-04-06 14:00:00,206.78,208.5,206.75,206.88,17811.0,206.78,208.5,206.75,206.88,17811.0
2022-04-06 14:10:00,206.67,206.69,205.32,205.48,3813.0,206.67,206.69,205.32,205.48,3813.0
2022-04-06 14:20:00,205.34,206.62,205.34,206.01,13056.0,205.34,206.62,205.34,206.01,13056.0
2022-04-06 14:30:00,206.19,207.51,205.99,206.32,11931.0,206.19,207.51,205.99,206.32,11931.0
2022-04-06 14:40:00,206.48,207.05,206.07,206.07,8752.0,206.48,207.05,206.07,206.07,8752.0
2022-04-06 14:50:00,206.47,208.09,206.38,208.0,11659.0,206.47,208.09,206.38,208.0,11659.0
2022-04-06 15:00:00,207.92,208.64,207.31,207.48,8928.0,207.92,208.64,207.31,207.48,8928.0
2022-04-06 15:10:00,207.52,207.89,206.77,206.88,11711.0,207.52,207.89,206.77,206.88,11711.0
2022-04-06 15:20:00,206.83,206.92,206.31,206.89,14752.0,206.83,206.92,206.31,206.89,14752.0
2022-04-06 15:30:00,206.9,207.48,206.49,207.46,16377.0,206.9,207.48,206.49,207.46,16377.0
2022-04-06 15:40:00,207.43,208.63,207.22,208.14,23577.0,207.43,208.63,207.22,208.14,23577.0
2022-04-06 15:50:00,208.13,208.28,207.26,207.53,64643.0,208.13,208.28,207.26,207.53,64643.0
2022-04-07 09:30:00,207.03,211.62,207.03,210.09,16378.0,207.03,211.62,207.03,210.09,16378.0
2022-04-07 09:40:00,209.8,209.92,207.84,207.84,5318.0,209.8,209.92,207.84,207.84,5318.0
2022-04-07 09:50:00,207.91,209.94,207.31,209.45,6833.0,207.91,209.94,207.31,209.45,6833.0
2022-04-07 10:00:00,209.5,210.23,208.46,208.65,7364.0,209.5,210.23,208.46,208.65,7364.0
2022-04-07 10:10:00,208.05,209.01,207.76,207.88,6641.0,208.05,209.01,207.76,207.88,6641.0
2022-04-07 10:20:00,207.48,208.99,206.99,208.87,5342.0,207.48,208.99,206.99,208.87,5342.0
2022-04-07 10:30:00,208.8,209.0,207.79,207.94,10313.0,208.8,209.0,207.79,207.94,10313.0
2022-04-07 10:40:00,207.71,207.93,206.25,206.52,5819.0,207.71,207.93,206.25,206.52,5819.0
2022-04-07 10:50:00,206.81,207.32,206.58,206.72,3683.0,206.81,207.32,206.58,206.72,3683.0
2022-04-07 11:00:00,206.84,207.69,206.83,206.94,17505.0,206.84,207.69,206.83,206.94,17505.0
2022-04-07 11:10:00,206.81,207.13,205.79,205.79,9465.0,206.81,207.13,205.79,205.79,9465.0
2022-04-07 11:20:00,205.81,205.96,204.9,205.03,12239.0,205.81,205.96,204.9,205.03,12239.0
2022-04-07 11:30:00,204.96,205.24,204.4,205.11,9901.0,204.96,205.24,204.4,205.11,9901.0
2022-04-07 11:40:00,204.97,205.63,204.97,205.31,9995.0,204.97,205.63,204.97,205.31,9995.0
2022-04-07 11:50:00,205.23,205.37,204.44,204.67,6638.0,205.23,205.37,204.44,204.67,6638.0
2022-04-07 12:00:00,204.61,204.95,204.1,204.1,9582.0,204.61,204.95,204.1,204.1,9582.0
2022-04-07 12:10:00,204.24,204.71,204.21,204.61,6936.0,204.24,204.71,204.21,204.61,6936.0
2022-04-07 12:20:00,204.51,205.16,204.26,204.61,10614.0,204.51,205.16,204.26,204.61,10614.0
2022-04-07 12:30:00,204.42,204.56,204.1,204.22,6665.0,204.42,204.56,204.1,204.22,6665.0
2022-04-07 12:40:00,204.09,204.09,203.01,203.01,4119.0,204.09,204.09,203.01,203.01,4119.0
2022-04-07 12:50:00,203.01,203.6,203.0,203.57,6576.0,203.01,203.6,203.0,203.57,6576.0
2022-04-07 13:00:00,203.55,204.44,203.55,204.01,4634.0,203.55,204.44,203.55,204.01,4634.0
2022-04-07 13:10:00,204.03,204.59,203.59,203.82,7675.0,204.03,204.59,203.59,203.82,7675.0
2022-04-07 13:20:00,203.78,204.36,203.72,204.24,4977.0,203.78,204.36,203.72,204.24,4977.0
2022-04-07 13:30:00,204.35,204.92,204.34,204.41,8456.0,204.35,204.92,204.34,204.41,8456.0
2022-04-07 13:40:00,204.36,204.44,203.14,203.15,9106.0,204.36,204.44,203.14,203.15,9106.0
2022-04-07 13:50:00,203.45,204.33,203.03,204.26,13015.0,203.45,204.33,203.03,204.26,13015.0
2022-04-07 14:00:00,204.25,204.78,203.83,204.33,25436.0,204.25,204.78,203.83,204.33,25436.0
2022-04-07 14:10:00,204.28,204.54,203.65,203.72,15765.0,204.28,204.54,203.65,203.72,15765.0
2022-04-07 14:20:00,203.83,204.95,203.83,203.98,4495.0,203.83,204.95,203.83,203.98,4495.0
2022-04-07 14:30:00,204.24,204.28,203.55,203.85,5563.0,204.24,204.28,203.55,203.85,5563.0
2022-04-07 14:40:00,203.75,203.88,203.21,203.88,7567.0,203.75,203.88,203.21,203.88,7567.0
2022-04-07 14:50:00,203.73,204.82,203.65,204.66,4585.0,203.73,204.82,203.65,204.66,4585.0
2022-04-07 15:00:00,204.5,205.43,204.47,205.37,6413.0,204.5,205.43,204.47,205.37,6413.0
2022-04-07 15:10:00,205.43,205.88,205.37,205.37,5133.0,205.43,205.88,205.37,205.37,5133.0
2022-04-07 15:20:00,205.39,205.56,204.76,205.02,13429.0,205.39,205.56,204.76,205.02,13429.0
2022-04-07 15:30:00,205.18,205.3,204.93,205.12,11331.0,205.18,205.3,204.93,205.12,11331.0
2022-04-07 15:40:00,205.27,205.53,204.61,204.69,17753.0,205.27,205.53,204.61,204.69,17753.0
2022-04-07 15:50:00,204.6,204.7,204.01,204.14,67822.0,204.6,204.7,204.01,204.14,67822.0
2022-04-08 09:30:00,201.97,203.42,201.36,201.36,12074.0,201.97,203.42,201.36,201.36,12074.0
2022-04-08 09:40:00,201.52,202.1,200.08,202.0,2645.0,201.52,202.1,200.08,202.0,2645.0
2022-04-08 09:50:00,201.54,201.54,199.58,199.86,7713.0,201.54,201.54,199.58,199.86,7713.0
2022-04-08 10:00:00,199.68,201.97,199.58,201.97,7446.0,199.68,201.97,199.58,201.97,7446.0
2022-04-08 10:10:00,201.69,202.22,200.95,201.86,21813.0,201.69,202.22,200.95,201.86,21813.0
2022-04-08 10:20:00,202.18,202.52,201.86,202.47,10935.0,202.18,202.52,201.86,202.47,10935.0
2022-04-08 10:30:00,202.41,202.56,201.95,202.15,6371.0,202.41,202.56,201.95,202.15,6371.0
2022-04-08 10:40:00,202.34,202.36,200.07,200.39,6027.0,202.34,202.36,200.07,200.39,6027.0
2022-04-08 10:50:00,200.6,202.1,200.29,201.95,4587.0,200.6,202.1,200.29,201.95,4587.0
2022-04-08 11:00:00,201.74,201.99,201.45,201.7,22478.0,201.74,201.99,201.45,201.7,22478.0
2022-04-08 11:10:00,201.82,202.36,201.55,201.96,20765.0,201.82,202.36,201.55,201.96,20765.0
2022-04-08 11:20:00,201.93,201.93,199.88,200.32,19118.0,201.93,201.93,199.88,200.32,19118.0
2022-04-08 11:30:00,200.28,200.93,199.94,200.57,6431.0,200.28,200.93,199.94,200.57,6431.0
2022-04-08 11:40:00,200.86,201.27,200.53,201.25,11608.0,200.86,201.27,200.53,201.25,11608.0
2022-04-08 11:50:00,201.22,201.52,200.93,201.36,3429.0,201.22,201.52,200.93,201.36,3429.0
2022-04-08 12:00:00,201.49,201.81,200.68,200.74,8838.0,201.49,201.81,200.68,200.74,8838.0
2022-04-08 12:10:00,200.64,201.43,200.64,201.42,3172.0,200.64,201.43,200.64,201.42,3172.0
2022-04-08 12:20:00,201.33,201.61,201.22,201.37,4751.0,201.33,201.61,201.22,201.37,4751.0
2022-04-08 12:30:00,201.33,201.43,200.89,201.4,7897.0,201.33,201.43,200.89,201.4,7897.0
2022-04-08 12:40:00,201.73,201.74,201.15,201.17,4252.0,201.73,201.74,201.15,201.17,4252.0
2022-04-08 12:50:00,201.32,202.41,201.25,202.24,10779.0,201.32,202.41,201.25,202.24,10779.0
2022-04-08 13:00:00,202.09,202.09,201.72,202.07,9840.0,202.09,202.09,201.72,202.07,9840.0
2022-04-08 13:10:00,202.01,202.01,201.74,201.75,2557.0,202.01,202.01,201.74,201.75,2557.0
2022-04-08 13:20:00,201.78,201.78,200.53,200.6,4720.0,201.78,201.78,200.53,200.6,4720.0
2022-04-08 13:30:00,200.58,200.58,199.84,200.12,7885.0,200.58,200.58,199.84,200.12,7885.0
2022-04-08 13:40:00,200.1,200.27,199.83,199.89,8778.0,200.1,200.27,199.83,199.89,8778.0
2022-04-08 13:50:00,199.73,199.92,199.11,199.11,15801.0,199.73,199.92,199.11,199.11,15801.0
2022-04-08 14:00:00,199.28,199.33,198.75,198.85,12875.0,199.28,199.33,198.75,198.85,12875.0
2022-04-08 14:10:00,198.86,199.13,198.69,198.91,11087.0,198.86,199.13,198.69,198.91,11087.0
2022-04-08 14:20:00,198.86,199.02,197.79,197.79,16498.0,198.86,199.02,197.79,197.79,16498.0
2022-04-08 14:30:00,197.85,198.03,197.43,197.84,16271.0,197.85,198.03,197.43,197.84,16271.0
2022-04-08 14:40:00,198.0,198.22,197.43,197.78,20416.0,198.0,198.22,197.43,197.78,20416.0
2022-04-08 14:50:00,197.83,197.97,197.13,197.38,26634.0,197.83,197.97,197.13,197.38,26634.0
2022-04-08 15:00:00,197.37,197.63,196.99,197.14,14692.0,197.37,197.63,196.99,197.14,14692.0
2022-04-08 15:10:00,197.18,197.93,196.89,197.33,20911.0,197.18,197.93,196.89,197.33,20911.0
2022-04-08 15:20:00,197.26,197.76,197.26,197.56,10833.0,197.26,197.76,197.26,197.56,10833.0
2022-04-08 15:30:00,197.61,197.71,197.25,197.25,18538.0,197.61,197.71,197.25,197.25,18538.0
2022-04-08 15:40:00,197.31,197.36,196.8,196.84,27673.0,197.31,197.36,196.8,196.84,27673.0
2022-04-08 15:50:00,196.88,196.88,196.15,196.32,102682.0,196.88,196.88,196.15,196.32,102682.0
2022-04-11 09:30:00,193.45,194.25,190.4,190.4,16181.0,193.45,194.25,190.4,190.4,16181.0
2022-04-11 09:40:00,190.39,192.14,190.04,191.75,20825.0,190.39,192.14,190.04,191.75,20825.0
2022-04-11 09:50:00,191.5,192.91,190.96,192.29,45356.0,191.5,192.91,190.96,192.29,45356.0
2022-04-11 10:00:00,192.12,193.27,191.49,192.81,79162.0,192.12,193.27,191.49,192.81,79162.0
2022-04-11 10:10:00,192.79,193.31,191.07,191.37,19827.0,192.79,193.31,191.07,191.37,19827.0
2022-04-11 10:20:00,191.52,192.32,191.24,191.34,10241.0,191.52,192.32,191.24,191.34,10241.0
2022-04-11 10:30:00,191.35,192.61,190.96,191.0,24827.0,191.35,192.61,190.96,191.0,24827.0
2022-04-11 10:40:00,190.86,190.86,190.01,190.29,16158.0,190.86,190.86,190.01,190.29,16158.0
2022-04-11 10:50:00,190.34,191.77,190.34,190.84,8714.0,190.34,191.77,190.34,190.84,8714.0
2022-04-11 11:00:00,190.97,191.16,190.54,190.83,30144.0,190.97,191.16,190.54,190.83,30144.0
2022-04-11 11:10:00,190.95,191.84,190.66,191.65,42774.0,190.95,191.84,190.66,191.65,42774.0
2022-04-11 11:20:00,191.7,192.36,191.7,192.05,25585.0,191.7,192.36,191.7,192.05,25585.0
2022-04-11 11:30:00,192.01,193.16,191.98,192.44,19267.0,192.01,193.16,191.98,192.44,19267.0
2022-04-11 11:40:00,192.45,193.16,192.41,192.7,27151.0,192.45,193.16,192.41,192.7,27151.0
2022-04-11 11:50:00,192.63,194.01,192.49,193.05,25312.0,192.63,194.01,192.49,193.05,25312.0
2022-04-11 12:00:00,193.08,193.97,193.04,193.81,9574.0,193.08,193.97,193.04,193.81,9574.0
2022-04-11 12:10:00,193.89,194.29,193.76,194.0,5665.0,193.89,194.29,193.76,194.0,5665.0
2022-04-11 12:20:00,194.03,194.09,193.57,194.09,8030.0,194.03,194.09,193.57,194.09,8030.0
2022-04-11 12:30:00,194.21,194.37,193.96,194.18,2971.0,194.21,194.37,193.96,194.18,2971.0
2022-04-11 12:40:00,194.14,194.69,194.05,194.57,4101.0,194.14,194.69,194.05,194.57,4101.0
2022-04-11 12:50:00,194.69,195.54,194.4,195.39,4165.0,194.69,195.54,194.4,195.39,4165.0
2022-04-11 13:00:00,195.4,195.69,195.1,195.32,3625.0,195.4,195.69,195.1,195.32,3625.0
2022-04-11 13:10:00,195.18,195.66,194.78,195.03,7501.0,195.18,195.66,194.78,195.03,7501.0
2022-04-11 13:20:00,194.97,195.42,194.37,195.05,4131.0,194.97,195.42,194.37,195.05,4131.0
2022-04-11 13:30:00,195.24,195.63,195.12,195.24,8212.0,195.24,195.63,195.12,195.24,8212.0
2022-04-11 13:40:00,195.33,195.52,194.44,194.57,5232.0,195.33,195.52,194.44,194.57,5232.0
2022-04-11 13:50:00,194.68,195.29,194.68,195.29,5491.0,194.68,195.29,194.68,195.29,5491.0
2022-04-11 14:00:00,195.34,195.74,194.83,195.59,3755.0,195.34,195.74,194.83,195.59,3755.0
2022-04-11 14:10:00,195.47,195.66,194.72,194.79,4270.0,195.47,195.66,194.72,194.79,4270.0
2022-04-11 14:20:00,194.84,195.25,194.8,195.06,8412.0,194.84,195.25,194.8,195.06,8412.0
2022-04-11 14:30:00,194.94,195.51,194.79,194.89,6262.0,194.94,195.51,194.79,194.89,6262.0
2022-04-11 14:40:00,194.88,195.99,194.6,195.99,11896.0,194.88,195.99,194.6,195.99,11896.0
2022-04-11 14:50:00,195.87,196.29,195.73,196.2,11997.0,195.87,196.29,195.73,196.2,11997.0
2022-04-11 15:00:00,196.31,196.74,196.28,196.53,12297.0,196.31,196.74,196.28,196.53,12297.0
2022-04-11 15:10:00,196.65,196.84,196.42,196.55,7087.0,196.65,196.84,196.42,196.55,7087.0
2022-04-11 15:20:00,196.59,196.68,196.29,196.53,10265.0,196.59,196.68,196.29,196.53,10265.0
2022-04-11 15:30:00,196.5,196.6,195.9,196.19,23611.0,196.5,196.6,195.9,196.19,23611.0
2022-04-11 15:40:00,196.24,196.33,195.82,196.03,37417.0,196.24,196.33,195.82,196.03,37417.0
2022-04-11 15:50:00,196.03,196.39,195.58,195.7,60773.0,196.03,196.39,195.58,195.7,60773.0
2022-04-12 09:30:00,199.55,199.55,196.38,198.51,22345.0,199.55,199.55,196.38,198.51,22345.0
2022-04-12 09:40:00,198.0,199.05,197.02,198.22,13251.0,198.0,199.05,197.02,198.22,13251.0
2022-04-12 09:50:00,198.63,201.25,198.63,201.18,12581.0,198.63,201.25,198.63,201.18,12581.0
2022-04-12 10:00:00,201.5,201.92,200.72,201.02,12491.0,201.5,201.92,200.72,201.02,12491.0
2022-04-12 10:10:00,201.28,201.4,198.98,199.23,28937.0,201.28,201.4,198.98,199.23,28937.0
2022-04-12 10:20:00,199.24,200.15,198.16,198.44,27540.0,199.24,200.15,198.16,198.44,27540.0
2022-04-12 10:30:00,198.29,198.79,197.26,197.26,7890.0,198.29,198.79,197.26,197.26,7890.0
2022-04-12 10:40:00,197.16,197.56,196.37,196.38,3254.0,197.16,197.56,196.37,196.38,3254.0
2022-04-12 10:50:00,196.27,196.93,195.76,196.11,6700.0,196.27,196.93,195.76,196.11,6700.0
2022-04-12 11:00:00,196.18,197.85,196.05,196.61,7278.0,196.18,197.85,196.05,196.61,7278.0
2022-04-12 11:10:00,196.41,197.43,196.41,197.06,7664.0,196.41,197.43,196.41,197.06,7664.0
2022-04-12 11:20:00,197.06,197.45,197.06,197.44,3303.0,197.06,197.45,197.06,197.44,3303.0
2022-04-12 11:30:00,197.53,198.35,197.38,198.27,6344.0,197.53,198.35,197.38,198.27,6344.0
2022-04-12 11:40:00,198.28,198.35,197.52,197.61,2747.0,198.28,198.35,197.52,197.61,2747.0
2022-04-12 11:50:00,197.46,197.94,196.8,196.81,2964.0,197.46,197.94,196.8,196.81,2964.0
2022-04-12 12:00:00,196.67,196.67,195.56,196.58,12095.0,196.67,196.67,195.56,196.58,12095.0
2022-04-12 12:10:00,196.48,196.61,195.7,196.61,7201.0,196.48,196.61,195.7,196.61,7201.0
2022-04-12 12:20:00,196.41,196.41,195.07,195.21,10227.0,196.41,196.41,195.07,195.21,10227.0
2022-04-12 12:30:00,195.31,195.52,195.01,195.31,8040.0,195.31,195.52,195.01,195.31,8040.0
2022-04-12 12:40:00,195.21,195.22,194.45,194.83,7911.0,195.21,195.22,194.45,194.83,7911.0
2022-04-12 12:50:00,195.01,195.58,194.86,194.91,4519.0,195.01,195.58,194.86,194.91,4519.0
2022-04-12 13:00:00,194.94,194.96,193.95,194.16,4955.0,194.94,194.96,193.95,194.16,4955.0
2022-04-12 13:10:00,194.33,194.68,193.94,194.17,5823.0,194.33,194.68,193.94,194.17,5823.0
2022-04-12 13:20:00,194.45,194.63,193.71,193.71,10648.0,194.45,194.63,193.71,193.71,10648.0
2022-04-12 13:30:00,193.82,193.97,193.54,193.63,17779.0,193.82,193.97,193.54,193.63,17779.0
2022-04-12 13:40:00,193.42,193.69,193.04,193.28,7817.0,193.42,193.69,193.04,193.28,7817.0
2022-04-12 13:50:00,193.15,193.15,192.62,192.75,9175.0,193.15,193.15,192.62,192.75,9175.0
2022-04-12 14:00:00,192.57,193.02,192.39,192.65,8186.0,192.57,193.02,192.39,192.65,8186.0
2022-04-12 14:10:00,192.55,192.91,191.61,191.95,25358.0,192.55,192.91,191.61,191.95,25358.0
2022-04-12 14:20:00,191.97,192.14,191.72,191.78,8346.0,191.97,192.14,191.72,191.78,8346.0
2022-04-12 14:30:00,191.8,192.02,191.5,191.5,11207.0,191.8,192.02,191.5,191.5,11207.0
2022-04-12 14:40:00,191.58,192.41,191.49,192.3,12426.0,191.58,192.41,191.49,192.3,12426.0
2022-04-12 14:50:00,192.16,192.45,191.97,192.18,9317.0,192.16,192.45,191.97,192.18,9317.0
2022-04-12 15:00:00,192.2,192.2,191.43,191.62,16089.0,192.2,192.2,191.43,191.62,16089.0
2022-04-12 15:10:00,191.64,192.02,191.38,191.91,12893.0,191.64,192.02,191.38,191.91,12893.0
2022-04-12 15:20:00,192.0,192.44,191.82,192.03,9323.0,192.0,192.44,191.82,192.03,9323.0
2022-04-12 15:30:00,191.87,192.61,191.57,192.53,18504.0,191.87,192.61,191.57,192.53,18504.0
2022-04-12 15:40:00,192.49,192.64,191.84,192.17,20803.0,192.49,192.64,191.84,192.17,20803.0
2022-04-12 15:50:00,192.05,192.16,191.37,191.77,85455.0,192.05,192.16,191.37,191.77,85455.0
2022-04-13 09:30:00,190.77,192.7,189.54,190.11,13068.0,190.77,192.7,189.54,190.11,13068.0
2022-04-13 09:40:00,190.28,193.98,190.28,192.49,6838.0,190.28,193.98,190.28,192.49,6838.0
2022-04-13 09:50:00,192.49,193.79,191.96,192.75,9231.0,192.49,193.79,191.96,192.75,9231.0
2022-04-13 10:00:00,192.75,192.82,191.69,191.8,16410.0,192.75,192.82,191.69,191.8,16410.0
2022-04-13 10:10:00,191.55,193.44,191.16,193.42,6754.0,191.55,193.44,191.16,193.42,6754.0
2022-04-13 10:20:00,193.34,194.0,192.97,193.83,22214.0,193.34,194.0,192.97,193.83,22214.0
2022-04-13 10:30:00,193.76,194.32,193.54,194.0,22332.0,193.76,194.32,193.54,194.0,22332.0
2022-04-13 10:40:00,193.74,194.41,193.74,193.95,5656.0,193.74,194.41,193.74,193.95,5656.0
2022-04-13 10:50:00,193.89,194.57,193.57,193.57,5432.0,193.89,194.57,193.57,193.57,5432.0
2022-04-13 11:00:00,193.63,194.88,193.63,194.87,2845.0,193.63,194.88,193.63,194.87,2845.0
2022-04-13 11:10:00,194.68,195.51,194.33,195.38,3860.0,194.68,195.51,194.33,195.38,3860.0
2022-04-13 11:20:00,195.49,196.26,195.48,196.12,10092.0,195.49,196.26,195.48,196.12,10092.0
2022-04-13 11:30:00,196.02,196.67,196.01,196.23,5110.0,196.02,196.67,196.01,196.23,5110.0
2022-04-13 11:40:00,196.29,196.54,196.11,196.21,6627.0,196.29,196.54,196.11,196.21,6627.0
2022-04-13 11:50:00,196.15,196.93,196.03,196.71,8069.0,196.15,196.93,196.03,196.71,8069.0
2022-04-13 12:00:00,196.8,197.03,196.45,196.86,4038.0,196.8,197.03,196.45,196.86,4038.0
2022-04-13 12:10:00,196.72,196.73,196.49,196.7,5585.0,196.72,196.73,196.49,196.7,5585.0
2022-04-13 12:20:00,196.77,197.21,196.68,196.88,4301.0,196.77,197.21,196.68,196.88,4301.0
2022-04-13 12:30:00,197.07,197.07,196.31,196.59,12874.0,197.07,197.07,196.31,196.59,12874.0
2022-04-13 12:40:00,196.76,197.33,196.61,197.31,5087.0,196.76,197.33,196.61,197.31,5087.0
2022-04-13 12:50:00,197.4,197.5,197.22,197.38,4135.0,197.4,197.5,197.22,197.38,4135.0
2022-04-13 13:00:00,197.3,197.3,197.09,197.12,2787.0,197.3,197.3,197.09,197.12,2787.0
2022-04-13 13:10:00,197.12,197.32,196.89,197.12,3414.0,197.12,197.32,196.89,197.12,3414.0
2022-04-13 13:20:00,197.23,198.53,197.13,198.53,49903.0,197.23,198.53,197.13,198.53,49903.0
2022-04-13 13:30:00,198.47,199.04,198.06,198.07,20046.0,198.47,199.04,198.06,198.07,20046.0
2022-04-13 13:40:00,198.14,198.14,197.02,197.02,8930.0,198.14,198.14,197.02,197.02,8930.0
2022-04-13 13:50:00,197.29,197.44,196.85,197.44,5861.0,197.29,197.44,196.85,197.44,5861.0
2022-04-13 14:00:00,197.62,197.82,197.34,197.7,3600.0,197.62,197.82,197.34,197.7,3600.0
2022-04-13 14:10:00,197.61,198.06,197.48,197.92,3595.0,197.61,198.06,197.48,197.92,3595.0
2022-04-13 14:20:00,198.16,198.25,197.94,198.21,3053.0,198.16,198.25,197.94,198.21,3053.0
2022-04-13 14:30:00,198.2,198.7,197.95,198.51,9701.0,198.2,198.7,197.95,198.51,9701.0
2022-04-13 14:40:00,198.41,198.62,198.31,198.44,7869.0,198.41,198.62,198.31,198.44,7869.0
2022-04-13 14:50:00,198.46,198.61,198.32,198.32,5999.0,198.46,198.61,198.32,198.32,5999.0
2022-04-13 15:00:00,198.32,198.33,197.51,197.97,11402.0,198.32,198.33,197.51,197.97,11402.0
2022-04-13 15:10:00,198.03,198.69,198.02,198.49,7788.0,198.03,198.69,198.02,198.49,7788.0
2022-04-13 15:20:00,198.32,198.55,198.26,198.33,10151.0,198.32,198.55,198.26,198.33,10151.0
2022-04-13 15:30:00,198.3,199.2,198.3,198.63,19925.0,198.3,199.2,198.3,198.63,19925.0
2022-04-13 15:40:00,198.52,198.52,197.86,197.98,17644.0,198.52,198.52,197.86,197.98,17644.0
2022-04-13 15:50:00,197.97,197.97,197.08,197.19,54964.0,197.97,197.97,197.08,197.19,54964.0
2022-04-14 09:30:00,197.67,197.88,194.6,195.06,9342.0,197.67,197.88,194.6,195.06,9342.0
2022-04-14 09:40:00,195.31,195.36,193.26,193.27,4924.0,195.31,195.36,193.26,193.27,4924.0
2022-04-14 09:50:00,193.14,194.08,192.81,193.76,5491.0,193.14,194.08,192.81,193.76,5491.0
2022-04-14 10:00:00,193.79,194.22,192.71,192.71,3532.0,193.79,194.22,192.71,192.71,3532.0
2022-04-14 10:10:00,192.74,193.65,192.57,193.45,10047.0,192.74,193.65,192.57,193.45,10047.0
2022-04-14 10:20:00,193.27,193.67,193.2,193.56,1000.0,193.27,193.67,193.2,193.56,1000.0
2022-04-14 10:30:00,193.8,193.81,192.52,192.78,9767.0,193.8,193.81,192.52,192.78,9767.0
2022-04-14 10:40:00,192.73,193.22,192.46,192.84,15637.0,192.73,193.22,192.46,192.84,15637.0
2022-04-14 10:50:00,192.69,193.26,192.33,193.24,6650.0,192.69,193.26,192.33,193.24,6650.0
2022-04-14 11:00:00,193.3,194.76,193.08,193.81,9175.0,193.3,194.76,193.08,193.81,9175.0
2022-04-14 11:10:00,193.76,194.09,193.46,193.52,1765.0,193.76,194.09,193.46,193.52,1765.0
2022-04-14 11:20:00,193.43,194.36,193.42,194.33,2865.0,193.43,194.36,193.42,194.33,2865.0
2022-04-14 11:30:00,194.41,194.43,193.9,193.91,2370.0,194.41,194.43,193.9,193.91,2370.0
2022-04-14 11:40:00,193.8,194.1,193.25,193.82,93818.0,193.8,194.1,193.25,193.82,93818.0
2022-04-14 11:50:00,193.82,194.04,193.65,193.65,751.0,193.82,194.04,193.65,193.65,751.0
2022-04-14 12:00:00,193.39,193.86,193.23,193.86,14410.0,193.39,193.86,193.23,193.86,14410.0
2022-04-14 12:10:00,193.86,193.86,193.26,193.67,4354.0,193.86,193.86,193.26,193.67,4354.0
2022-04-14 12:20:00,193.7,193.88,193.49,193.53,6379.0,193.7,193.88,193.49,193.53,6379.0
2022-04-14 12:30:00,193.74,193.86,193.24,193.5,3398.0,193.74,193.86,193.24,193.5,3398.0
2022-04-14 12:40:00,193.22,193.95,193.2,193.35,8757.0,193.22,193.95,193.2,193.35,8757.0
2022-04-14 12:50:00,193.23,193.75,193.14,193.71,5055.0,193.23,193.75,193.14,193.71,5055.0
2022-04-14 13:00:00,193.55,193.69,193.42,193.65,1245.0,193.55,193.69,193.42,193.65,1245.0
2022-04-14 13:10:00,193.66,193.76,193.41,193.75,5509.0,193.66,193.76,193.41,193.75,5509.0
2022-04-14 13:20:00,193.81,193.97,193.71,193.75,1307.0,193.81,193.97,193.71,193.75,1307.0
2022-04-14 13:30:00,193.79,193.86,193.46,193.67,4905.0,193.79,193.86,193.46,193.67,4905.0
2022-04-14 13:40:00,193.69,194.16,193.68,194.13,3444.0,193.69,194.16,193.68,194.13,3444.0
2022-04-14 13:50:00,194.16,194.16,193.69,193.97,1465.0,194.16,194.16,193.69,193.97,1465.0
2022-04-14 14:00:00,193.84,193.88,193.51,193.52,1100.0,193.84,193.88,193.51,193.52,1100.0
2022-04-14 14:10:00,193.78,193.89,193.55,193.58,3654.0,193.78,193.89,193.55,193.58,3654.0
2022-04-14 14:20:00,193.59,193.96,193.5,193.84,3993.0,193.59,193.96,193.5,193.84,3993.0
2022-04-14 14:30:00,193.83,193.83,193.22,193.39,1394.0,193.83,193.83,193.22,193.39,1394.0
2022-04-14 14:40:00,193.3,193.59,193.26,193.42,1596.0,193.3,193.59,193.26,193.42,1596.0
2022-04-14 14:50:00,193.23,193.25,192.55,192.71,2211.0,193.23,193.25,192.55,192.71,2211.0
2022-04-14 15:00:00,192.61,192.81,192.41,192.79,4229.0,192.61,192.81,192.41,192.79,4229.0
2022-04-14 15:10:00,192.67,193.24,192.67,193.07,2115.0,192.67,193.24,192.67,193.07,2115.0
2022-04-14 15:20:00,193.15,193.32,192.4,192.4,2561.0,193.15,193.32,192.4,192.4,2561.0
2022-04-14 15:30:00,192.47,192.47,191.97,192.09,4916.0,192.47,192.47,191.97,192.09,4916.0
2022-04-14 15:40:00,192.04,192.58,192.02,192.32,7972.0,192.04,192.58,192.02,192.32,7972.0
2022-04-14 15:50:00,192.07,192.21,191.35,191.35,65998.0,192.07,192.21,191.35,191.35,65998.0
2022-04-18 09:30:00,191.0,191.69,188.99,189.0,11287.0,191.0,191.69,188.99,189.0,11287.0
2022-04-18 09:40:00,189.19,189.41,187.06,187.06,9094.0,189.19,189.41,187.06,187.06,9094.0
2022-04-18 09:50:00,187.04,188.83,186.6,188.68,8430.0,187.04,188.83,186.6,188.68,8430.0
2022-04-18 10:00:00,188.71,190.51,188.39,189.02,12736.0,188.71,190.51,188.39,189.02,12736.0
2022-04-18 10:10:00,189.25,190.45,189.12,190.31,4776.0,189.25,190.45,189.12,190.31,4776.0
2022-04-18 10:20:00,189.72,190.3,189.17,189.55,1858.0,189.72,190.3,189.17,189.55,1858.0
2022-04-18 10:30:00,189.56,189.74,188.47,188.74,6913.0,189.56,189.74,188.47,188.74,6913.0
2022-04-18 10:40:00,188.89,189.45,188.85,189.17,11752.0,188.89,189.45,188.85,189.17,11752.0
2022-04-18 10:50:00,189.5,189.5,188.63,188.81,4594.0,189.5,189.5,188.63,188.81,4594.0
2022-04-18 11:00:00,188.74,189.69,188.7,189.28,2689.0,188.74,189.69,188.7,189.28,2689.0
2022-04-18 11:10:00,188.92,189.11,188.34,188.34,2835.0,188.92,189.11,188.34,188.34,2835.0
2022-04-18 11:20:00,188.13,188.23,188.02,188.22,1186.0,188.13,188.23,188.02,188.22,1186.0
2022-04-18 11:30:00,188.32,188.32,187.39,187.5,1281.0,188.32,188.32,187.39,187.5,1281.0
2022-04-18 11:40:00,187.57,187.98,187.57,187.71,1373.0,187.57,187.98,187.57,187.71,1373.0
2022-04-18 11:50:00,187.8,188.08,187.58,187.95,4690.0,187.8,188.08,187.58,187.95,4690.0
2022-04-18 12:00:00,187.71,187.83,187.15,187.55,3833.0,187.71,187.83,187.15,187.55,3833.0
2022-04-18 12:10:00,187.12,187.31,186.42,186.54,6131.0,187.12,187.31,186.42,186.54,6131.0
2022-04-18 12:20:00,186.54,186.54,186.26,186.26,2787.0,186.54,186.54,186.26,186.26,2787.0
2022-04-18 12:30:00,186.07,186.35,185.84,185.98,3378.0,186.07,186.35,185.84,185.98,3378.0
2022-04-18 12:40:00,186.01,186.78,185.98,186.74,1221.0,186.01,186.78,185.98,186.74,1221.0
2022-04-18 12:50:00,186.56,186.96,186.46,186.86,2746.0,186.56,186.96,186.46,186.86,2746.0
2022-04-18 13:00:00,186.96,187.71,186.8,187.66,6272.0,186.96,187.71,186.8,187.66,6272.0
2022-04-18 13:10:00,187.88,188.05,187.53,187.93,3654.0,187.88,188.05,187.53,187.93,3654.0
2022-04-18 13:20:00,188.02,188.17,187.94,188.12,1743.0,188.02,188.17,187.94,188.12,1743.0
2022-04-18 13:30:00,188.12,188.99,188.12,188.73,1668.0,188.12,188.99,188.12,188.73,1668.0
2022-04-18 13:40:00,188.74,189.52,188.63,189.39,2768.0,188.74,189.52,188.63,189.39,2768.0
2022-04-18 13:50:00,189.17,189.41,188.79,188.99,3675.0,189.17,189.41,188.79,188.99,3675.0
2022-04-18 14:00:00,188.85,189.08,188.65,188.89,3467.0,188.85,189.08,188.65,188.89,3467.0
2022-04-18 14:10:00,188.61,189.09,188.48,188.59,2243.0,188.61,189.09,188.48,188.59,2243.0
2022-04-18 14:20:00,188.47,189.09,188.47,188.85,2200.0,188.47,189.09,188.47,188.85,2200.0
2022-04-18 14:30:00,189.0,189.08,188.52,188.9,11978.0,189.0,189.08,188.52,188.9,11978.0
2022-04-18 14:40:00,188.86,189.25,188.72,188.84,12322.0,188.86,189.25,188.72,188.84,12322.0
2022-04-18 14:50:00,188.79,189.05,188.51,188.52,3171.0,188.79,189.05,188.51,188.52,3171.0
2022-04-18 15:00:00,188.64,188.78,188.01,188.01,28924.0,188.64,188.78,188.01,188.01,28924.0
2022-04-18 15:10:00,188.03,188.13,187.51,187.59,7403.0,188.03,188.13,187.51,187.59,7403.0
2022-04-18 15:20:00,187.67,187.83,187.46,187.5,5026.0,187.67,187.83,187.46,187.5,5026.0
2022-04-18 15:30:00,187.57,187.91,187.41,187.87,16625.0,187.57,187.91,187.41,187.87,16625.0
2022-04-18 15:40:00,187.81,187.82,187.43,187.63,15729.0,187.81,187.82,187.43,187.63,15729.0
2022-04-18 15:50:00,187.55,188.28,187.41,188.13,90912.0,187.55,188.28,187.41,188.13,90912.0
2022-04-19 09:30:00,189.14,191.71,189.14,189.91,17849.0,189.14,191.71,189.14,189.91,17849.0
2022-04-19 09:40:00,189.36,192.49,189.36,192.49,17653.0,189.36,192.49,189.36,192.49,17653.0
2022-04-19 09:50:00,192.39,193.35,192.0,193.33,7006.0,192.39,193.35,192.0,193.33,7006.0
2022-04-19 10:00:00,193.03,193.5,192.44,193.25,5600.0,193.03,193.5,192.44,193.25,5600.0
2022-04-19 10:10:00,193.33,195.55,193.33,195.31,10979.0,193.33,195.55,193.33,195.31,10979.0
2022-04-19 10:20:00,195.25,195.39,194.74,195.06,6605.0,195.25,195.39,194.74,195.06,6605.0
2022-04-19 10:30:00,195.12,196.14,194.89,196.14,9405.0,195.12,196.14,194.89,196.14,9405.0
2022-04-19 10:40:00,196.25,197.5,196.14,197.15,45771.0,196.25,197.5,196.14,197.15,45771.0
2022-04-19 10:50:00,196.93,197.29,196.44,196.6,9352.0,196.93,197.29,196.44,196.6,9352.0
2022-04-19 11:00:00,196.57,196.86,196.18,196.86,6698.0,196.57,196.86,196.18,196.86,6698.0
2022-04-19 11:10:00,197.0,197.85,197.0,197.71,11984.0,197.0,197.85,197.0,197.71,11984.0
2022-04-19 11:20:00,197.61,198.35,197.58,198.28,9074.0,197.61,198.35,197.58,198.28,9074.0
2022-04-19 11:30:00,198.25,199.26,198.25,199.2,10722.0,198.25,199.26,198.25,199.2,10722.0
2022-04-19 11:40:00,199.22,199.56,198.97,199.56,11038.0,199.22,199.56,198.97,199.56,11038.0
2022-04-19 11:50:00,199.58,199.97,198.79,198.8,9262.0,199.58,199.97,198.79,198.8,9262.0
2022-04-19 12:00:00,198.81,199.19,198.73,199.15,17409.0,198.81,199.19,198.73,199.15,17409.0
2022-04-19 12:10:00,199.3,199.49,199.09,199.31,5193.0,199.3,199.49,199.09,199.31,5193.0
2022-04-19 12:20:00,199.31,199.56,198.93,198.99,4312.0,199.31,199.56,198.93,198.99,4312.0
2022-04-19 12:30:00,198.81,199.12,198.78,199.0,5400.0,198.81,199.12,198.78,199.0,5400.0
2022-04-19 12:40:00,199.0,199.37,198.99,199.26,12380.0,199.0,199.37,198.99,199.26,12380.0
2022-04-19 12:50:00,199.31,199.71,199.29,199.71,15901.0,199.31,199.71,199.29,199.71,15901.0
2022-04-19 13:00:00,199.76,199.87,199.0,199.0,7656.0,199.76,199.87,199.0,199.0,7656.0
2022-04-19 13:10:00,198.99,199.21,198.82,199.21,3798.0,198.99,199.21,198.82,199.21,3798.0
2022-04-19 13:20:00,199.2,199.44,198.59,198.68,3753.0,199.2,199.44,198.59,198.68,3753.0
2022-04-19 13:30:00,198.84,199.24,198.84,199.11,1425.0,198.84,199.24,198.84,199.11,1425.0
2022-04-19 13:40:00,198.99,199.31,198.71,199.22,5929.0,198.99,199.31,198.71,199.22,5929.0
2022-04-19 13:50:00,199.51,199.87,199.38,199.74,6919.0,199.51,199.87,199.38,199.74,6919.0
2022-04-19 14:00:00,199.55,199.59,199.05,199.28,16175.0,199.55,199.59,199.05,199.28,16175.0
2022-04-19 14:10:00,199.25,199.37,198.96,199.27,7006.0,199.25,199.37,198.96,199.27,7006.0
2022-04-19 14:20:00,199.22,199.22,198.69,199.13,3962.0,199.22,199.22,198.69,199.13,3962.0
2022-04-19 14:30:00,199.13,199.41,198.57,199.31,11932.0,199.13,199.41,198.57,199.31,11932.0
2022-04-19 14:40:00,199.31,199.51,199.08,199.12,4141.0,199.31,199.51,199.08,199.12,4141.0
2022-04-19 14:50:00,199.09,199.39,198.83,199.29,6542.0,199.09,199.39,198.83,199.29,6542.0
2022-04-19 15:00:00,199.29,199.46,198.95,199.29,11204.0,199.29,199.46,198.95,199.29,11204.0
2022-04-19 15:10:00,199.32,199.94,199.32,199.86,7025.0,199.32,199.94,199.32,199.86,7025.0
2022-04-19 15:20:00,199.76,200.03,199.5,199.68,9083.0,199.76,200.03,199.5,199.68,9083.0
2022-04-19 15:30:00,199.77,199.96,199.62,199.75,5537.0,199.77,199.96,199.62,199.75,5537.0
2022-04-19 15:40:00,199.65,199.68,198.57,199.14,16756.0,199.65,199.68,198.57,199.14,16756.0
2022-04-19 15:50:00,199.16,199.72,198.76,199.39,67922.0,199.16,199.72,198.76,199.39,67922.0
2022-04-20 09:30:00,198.06,198.57,194.44,194.97,17982.0,198.06,198.57,194.44,194.97,17982.0
2022-04-20 09:40:00,194.56,195.98,194.14,194.14,5983.0,194.56,195.98,194.14,194.14,5983.0
2022-04-20 09:50:00,194.33,194.4,193.8,194.08,5267.0,194.33,194.4,193.8,194.08,5267.0
2022-04-20 10:00:00,194.26,195.02,193.03,194.05,5914.0,194.26,195.02,193.03,194.05,5914.0
2022-04-20 10:10:00,194.44,195.72,194.44,194.7,3070.0,194.44,195.72,194.44,194.7,3070.0
2022-04-20 10:20:00,194.35,195.74,194.35,195.34,7356.0,194.35,195.74,194.35,195.34,7356.0
2022-04-20 10:30:00,195.0,196.82,194.76,196.81,8577.0,195.0,196.82,194.76,196.81,8577.0
2022-04-20 10:40:00,196.63,197.7,196.63,197.53,5881.0,196.63,197.7,196.63,197.53,5881.0
2022-04-20 10:50:00,197.6,198.07,197.27,197.89,4488.0,197.6,198.07,197.27,197.89,4488.0
2022-04-20 11:00:00,197.71,197.73,196.07,196.07,8126.0,197.71,197.73,196.07,196.07,8126.0
2022-04-20 11:10:00,195.86,195.86,194.94,194.94,3800.0,195.86,195.86,194.94,194.94,3800.0
2022-04-20 11:20:00,194.88,195.38,194.88,195.21,2490.0,194.88,195.38,194.88,195.21,2490.0
2022-04-20 11:30:00,194.99,195.57,194.89,195.18,3768.0,194.99,195.57,194.89,195.18,3768.0
2022-04-20 11:40:00,195.02,195.36,194.26,194.33,4446.0,195.02,195.36,194.26,194.33,4446.0
2022-04-20 11:50:00,194.33,194.33,193.36,193.94,6388.0,194.33,194.33,193.36,193.94,6388.0
2022-04-20 12:00:00,194.27,194.81,193.75,193.75,4861.0,194.27,194.81,193.75,193.75,4861.0
2022-04-20 12:10:00,193.53,193.59,192.78,192.97,6767.0,193.53,193.59,192.78,192.97,6767.0
2022-04-20 12:20:00,192.95,192.95,192.56,192.89,7227.0,192.95,192.95,192.56,192.89,7227.0
2022-04-20 12:30:00,193.2,194.0,193.06,193.83,3668.0,193.2,194.0,193.06,193.83,3668.0
2022-04-20 12:40:00,193.96,194.36,193.79,194.33,2306.0,193.96,194.36,193.79,194.33,2306.0
2022-04-20 12:50:00,194.58,194.98,194.57,194.86,3236.0,194.58,194.98,194.57,194.86,3236.0
2022-04-20 13:00:00,194.98,195.35,194.28,194.28,4851.0,194.98,195.35,194.28,194.28,4851.0
2022-04-20 13:10:00,194.56,195.62,194.56,195.05,3416.0,194.56,195.62,194.56,195.05,3416.0
2022-04-20 13:20:00,194.9,195.36,194.9,195.33,3471.0,194.9,195.36,194.9,195.33,3471.0
2022-04-20 13:30:00,195.13,195.22,194.73,194.97,1902.0,195.13,195.22,194.73,194.97,1902.0
2022-04-20 13:40:00,194.97,195.64,194.91,194.91,3042.0,194.97,195.64,194.91,194.91,3042.0
2022-04-20 13:50:00,194.86,195.09,194.6,194.68,3102.0,194.86,195.09,194.6,194.68,3102.0
2022-04-20 14:00:00,194.47,194.62,193.86,193.86,3000.0,194.47,194.62,193.86,193.86,3000.0
2022-04-20 14:10:00,193.94,194.27,193.83,194.03,3638.0,193.94,194.27,193.83,194.03,3638.0
2022-04-20 14:20:00,194.08,194.36,194.02,194.28,3319.0,194.08,194.36,194.02,194.28,3319.0
2022-04-20 14:30:00,194.18,194.49,193.71,193.98,4457.0,194.18,194.49,193.71,193.98,4457.0
2022-04-20 14:40:00,194.0,194.39,194.0,194.17,6108.0,194.0,194.39,194.0,194.17,6108.0
2022-04-20 14:50:00,194.08,194.08,193.36,193.92,5716.0,194.08,194.08,193.36,193.92,5716.0
2022-04-20 15:00:00,193.84,194.25,193.55,193.73,10825.0,193.84,194.25,193.55,193.73,10825.0
2022-04-20 15:10:00,193.9,194.59,193.79,194.31,5525.0,193.9,194.59,193.79,194.31,5525.0
2022-04-20 15:20:00,194.23,194.56,193.8,193.99,8010.0,194.23,194.56,193.8,193.99,8010.0
2022-04-20 15:30:00,194.23,194.23,193.46,193.96,42046.0,194.23,194.23,193.46,193.96,42046.0
2022-04-20 15:40:00,194.06,194.67,193.88,194.42,13995.0,194.06,194.67,193.88,194.42,13995.0
2022-04-20 15:50:00,194.34,194.36,193.02,193.2,56594.0,194.34,194.36,193.02,193.2,56594.0
2022-04-21 09:30:00,195.35,198.11,194.95,196.56,23614.0,195.35,198.11,194.95,196.56,23614.0
2022-04-21 09:40:00,196.41,196.41,193.63,193.85,6274.0,196.41,196.41,193.63,193.85,6274.0
2022-04-21 09:50:00,193.85,194.38,192.63,192.63,10056.0,193.85,194.38,192.63,192.63,10056.0
2022-04-21 10:00:00,192.56,192.98,191.88,192.04,6254.0,192.56,192.98,191.88,192.04,6254.0
2022-04-21 10:10:00,191.99,191.99,191.22,191.88,4483.0,191.99,191.99,191.22,191.88,4483.0
2022-04-21 10:20:00,191.65,192.14,190.62,192.14,4254.0,191.65,192.14,190.62,192.14,4254.0
2022-04-21 10:30:00,192.94,193.19,192.27,192.38,5488.0,192.94,193.19,192.27,192.38,5488.0
2022-04-21 10:40:00,192.4,192.4,190.1,190.1,6307.0,192.4,192.4,190.1,190.1,6307.0
2022-04-21 10:50:00,190.14,190.17,188.98,189.38,9984.0,190.14,190.17,188.98,189.38,9984.0
2022-04-21 11:00:00,189.28,190.13,188.97,189.45,11139.0,189.28,190.13,188.97,189.45,11139.0
2022-04-21 11:10:00,189.38,189.86,189.12,189.38,6155.0,189.38,189.86,189.12,189.38,6155.0
2022-04-21 11:20:00,189.21,190.04,188.96,189.67,10350.0,189.21,190.04,188.96,189.67,10350.0
2022-04-21 11:30:00,189.33,189.62,188.46,188.47,6261.0,189.33,189.62,188.46,188.47,6261.0
2022-04-21 11:40:00,188.55,188.84,188.46,188.7,5033.0,188.55,188.84,188.46,188.7,5033.0
2022-04-21 11:50:00,188.6,188.96,188.08,188.28,3776.0,188.6,188.96,188.08,188.28,3776.0
2022-04-21 12:00:00,188.43,189.16,188.17,188.17,8196.0,188.43,189.16,188.17,188.17,8196.0
2022-04-21 12:10:00,188.34,188.9,188.12,188.77,5767.0,188.34,188.9,188.12,188.77,5767.0
2022-04-21 12:20:00,188.7,188.7,188.23,188.39,3446.0,188.7,188.7,188.23,188.39,3446.0
2022-04-21 12:30:00,188.17,188.68,188.1,188.11,3634.0,188.17,188.68,188.1,188.11,3634.0
2022-04-21 12:40:00,188.05,188.86,188.01,188.59,4882.0,188.05,188.86,188.01,188.59,4882.0
2022-04-21 12:50:00,188.18,188.21,187.73,187.96,2839.0,188.18,188.21,187.73,187.96,2839.0
2022-04-21 13:00:00,187.79,188.04,187.55,187.86,9517.0,187.79,188.04,187.55,187.86,9517.0
2022-04-21 13:10:00,187.84,188.04,187.56,187.76,2927.0,187.84,188.04,187.56,187.76,2927.0
2022-04-21 13:20:00,187.85,189.81,187.85,189.61,7291.0,187.85,189.81,187.85,189.61,7291.0
2022-04-21 13:30:00,189.51,189.64,188.11,188.31,3882.0,189.51,189.64,188.11,188.31,3882.0
2022-04-21 13:40:00,188.16,189.24,188.16,188.78,6288.0,188.16,189.24,188.16,188.78,6288.0
2022-04-21 13:50:00,188.83,188.89,187.77,187.77,5734.0,188.83,188.89,187.77,187.77,5734.0
2022-04-21 14:00:00,187.79,187.79,187.05,187.16,7192.0,187.79,187.79,187.05,187.16,7192.0
2022-04-21 14:10:00,187.24,187.32,186.01,186.01,9128.0,187.24,187.32,186.01,186.01,9128.0
2022-04-21 14:20:00,186.03,186.26,185.38,186.21,8767.0,186.03,186.26,185.38,186.21,8767.0
2022-04-21 14:30:00,186.07,186.96,185.83,186.08,6423.0,186.07,186.96,185.83,186.08,6423.0
2022-04-21 14:40:00,186.25,186.92,186.25,186.57,5357.0,186.25,186.92,186.25,186.57,5357.0
2022-04-21 14:50:00,186.52,187.0,186.42,186.57,5690.0,186.52,187.0,186.42,186.57,5690.0
2022-04-21 15:00:00,186.47,186.67,185.75,185.94,8316.0,186.47,186.67,185.75,185.94,8316.0
2022-04-21 15:10:00,185.89,186.54,185.78,186.53,7329.0,185.89,186.54,185.78,186.53,7329.0
2022-04-21 15:20:00,186.36,186.5,185.85,186.34,12617.0,186.36,186.5,185.85,186.34,12617.0
2022-04-21 15:30:00,186.53,187.08,185.89,186.0,19152.0,186.53,187.08,185.89,186.0,19152.0
2022-04-21 15:40:00,186.09,186.42,185.52,185.57,17881.0,186.09,186.42,185.52,185.57,17881.0
2022-04-21 15:50:00,185.5,186.45,185.5,186.04,44119.0,185.5,186.45,185.5,186.04,44119.0
2022-04-22 09:30:00,187.21,187.43,185.77,186.06,7787.0,187.21,187.43,185.77,186.06,7787.0
2022-04-22 09:40:00,185.71,187.3,185.38,186.38,5185.0,185.71,187.3,185.38,186.38,5185.0
2022-04-22 09:50:00,186.74,187.28,185.36,185.87,5595.0,186.74,187.28,185.36,185.87,5595.0
2022-04-22 10:00:00,186.13,188.6,185.84,188.38,14211.0,186.13,188.6,185.84,188.38,14211.0
2022-04-22 10:10:00,188.49,188.49,187.42,187.46,11703.0,188.49,188.49,187.42,187.46,11703.0
2022-04-22 10:20:00,186.59,186.59,184.99,185.21,4528.0,186.59,186.59,184.99,185.21,4528.0
2022-04-22 10:30:00,186.11,186.48,185.82,186.01,3091.0,186.11,186.48,185.82,186.01,3091.0
2022-04-22 10:40:00,185.89,187.3,185.78,187.05,3882.0,185.89,187.3,185.78,187.05,3882.0
2022-04-22 10:50:00,187.0,187.0,185.83,185.83,4102.0,187.0,187.0,185.83,185.83,4102.0
2022-04-22 11:00:00,185.91,186.92,185.08,186.92,11079.0,185.91,186.92,185.08,186.92,11079.0
2022-04-22 11:10:00,186.71,186.71,185.73,186.21,2084.0,186.71,186.71,185.73,186.21,2084.0
2022-04-22 11:20:00,185.92,186.24,185.4,185.69,5122.0,185.92,186.24,185.4,185.69,5122.0
2022-04-22 11:30:00,185.89,185.89,185.24,185.38,2743.0,185.89,185.89,185.24,185.38,2743.0
2022-04-22 11:40:00,185.29,185.29,184.8,185.03,2583.0,185.29,185.29,184.8,185.03,2583.0
2022-04-22 11:50:00,185.12,185.18,184.48,184.52,3548.0,185.12,185.18,184.48,184.52,3548.0
2022-04-22 12:00:00,184.52,185.03,184.27,184.27,13527.0,184.52,185.03,184.27,184.27,13527.0
2022-04-22 12:10:00,184.12,184.49,183.72,183.72,11415.0,184.12,184.49,183.72,183.72,11415.0
2022-04-22 12:20:00,184.07,184.74,183.77,184.56,4042.0,184.07,184.74,183.77,184.56,4042.0
2022-04-22 12:30:00,184.7,185.0,184.48,184.55,1762.0,184.7,185.0,184.48,184.55,1762.0
2022-04-22 12:40:00,184.57,184.57,184.04,184.05,984.0,184.57,184.57,184.04,184.05,984.0
2022-04-22 12:50:00,183.97,183.97,183.23,183.59,8582.0,183.97,183.97,183.23,183.59,8582.0
2022-04-22 13:00:00,183.52,183.77,183.01,183.77,3357.0,183.52,183.77,183.01,183.77,3357.0
2022-04-22 13:10:00,183.57,184.35,183.57,184.14,3464.0,183.57,184.35,183.57,184.14,3464.0
2022-04-22 13:20:00,184.02,184.02,183.45,183.64,1811.0,184.02,184.02,183.45,183.64,1811.0
2022-04-22 13:30:00,183.51,183.77,183.39,183.61,2429.0,183.51,183.77,183.39,183.61,2429.0
2022-04-22 13:40:00,183.65,183.79,183.33,183.77,4100.0,183.65,183.79,183.33,183.77,4100.0
2022-04-22 13:50:00,183.8,183.87,183.59,183.79,5599.0,183.8,183.87,183.59,183.79,5599.0
2022-04-22 14:00:00,183.7,184.07,183.59,183.67,7435.0,183.7,184.07,183.59,183.67,7435.0
2022-04-22 14:10:00,183.7,184.35,183.66,184.34,6605.0,183.7,184.35,183.66,184.34,6605.0
2022-04-22 14:20:00,184.35,184.64,183.75,183.95,3208.0,184.35,184.64,183.75,183.95,3208.0
2022-04-22 14:30:00,183.75,184.11,183.67,184.11,2831.0,183.75,184.11,183.67,184.11,2831.0
2022-04-22 14:40:00,184.0,184.39,183.7,183.71,2400.0,184.0,184.39,183.7,183.71,2400.0
2022-04-22 14:50:00,183.7,183.93,183.67,183.93,4938.0,183.7,183.93,183.67,183.93,4938.0
2022-04-22 15:00:00,183.88,183.95,183.7,183.9,6851.0,183.88,183.95,183.7,183.9,6851.0
2022-04-22 15:10:00,183.88,184.87,183.81,184.65,8507.0,183.88,184.87,183.81,184.65,8507.0
2022-04-22 15:20:00,184.59,184.77,184.46,184.6,12826.0,184.59,184.77,184.46,184.6,12826.0
2022-04-22 15:30:00,184.69,185.51,184.69,185.09,10619.0,184.69,185.51,184.69,185.09,10619.0
2022-04-22 15:40:00,185.15,185.3,183.68,183.68,15181.0,185.15,185.3,183.68,183.68,15181.0
2022-04-22 15:50:00,183.57,184.13,183.14,184.11,118976.0,183.57,184.13,183.14,184.11,118976.0
2022-04-25 09:30:00,182.75,185.46,182.19,183.38,27640.0,182.75,185.46,182.19,183.38,27640.0
2022-04-25 09:40:00,184.36,184.94,182.82,183.84,5759.0,184.36,184.94,182.82,183.84,5759.0
2022-04-25 09:50:00,184.02,184.02,182.68,182.88,8901.0,184.02,184.02,182.68,182.88,8901.0
2022-04-25 10:00:00,182.99,184.03,182.8,184.03,6568.0,182.99,184.03,182.8,184.03,6568.0
2022-04-25 10:10:00,183.84,184.55,183.14,184.55,17195.0,183.84,184.55,183.14,184.55,17195.0
2022-04-25 10:20:00,184.79,185.62,183.67,185.45,15029.0,184.79,185.62,183.67,185.45,15029.0
2022-04-25 10:30:00,185.48,187.45,185.47,186.74,10355.0,185.48,187.45,185.47,186.74,10355.0
2022-04-25 10:40:00,186.66,186.66,185.21,186.51,7361.0,186.66,186.66,185.21,186.51,7361.0
2022-04-25 10:50:00,186.44,186.44,184.12,184.31,5962.0,186.44,186.44,184.12,184.31,5962.0
2022-04-25 11:00:00,184.47,184.51,183.56,183.71,9293.0,184.47,184.51,183.56,183.71,9293.0
2022-04-25 11:10:00,183.81,184.3,183.2,184.3,21816.0,183.81,184.3,183.2,184.3,21816.0
2022-04-25 11:20:00,184.73,185.04,184.51,184.51,2300.0,184.73,185.04,184.51,184.51,2300.0
2022-04-25 11:30:00,184.5,185.07,183.97,185.01,5463.0,184.5,185.07,183.97,185.01,5463.0
2022-04-25 11:40:00,184.57,184.58,183.42,183.75,8491.0,184.57,184.58,183.42,183.75,8491.0
2022-04-25 11:50:00,183.64,183.96,183.33,183.86,4562.0,183.64,183.96,183.33,183.86,4562.0
2022-04-25 12:00:00,183.48,185.02,183.43,184.69,3331.0,183.48,185.02,183.43,184.69,3331.0
2022-04-25 12:10:00,184.49,185.73,184.49,184.74,3788.0,184.49,185.73,184.49,184.74,3788.0
2022-04-25 12:20:00,185.38,185.67,184.94,184.94,5378.0,185.38,185.67,184.94,184.94,5378.0
2022-04-25 12:30:00,184.98,185.32,184.53,184.53,4323.0,184.98,185.32,184.53,184.53,4323.0
2022-04-25 12:40:00,184.71,185.6,184.64,185.5,10359.0,184.71,185.6,184.64,185.5,10359.0
2022-04-25 12:50:00,185.61,185.91,185.33,185.34,14443.0,185.61,185.91,185.33,185.34,14443.0
2022-04-25 13:00:00,185.33,185.49,184.34,184.88,11307.0,185.33,185.49,184.34,184.88,11307.0
2022-04-25 13:10:00,185.03,185.78,184.99,185.63,3433.0,185.03,185.78,184.99,185.63,3433.0
2022-04-25 13:20:00,185.79,185.79,184.71,185.01,2639.0,185.79,185.79,184.71,185.01,2639.0
2022-04-25 13:30:00,184.98,185.14,184.18,184.34,3684.0,184.98,185.14,184.18,184.34,3684.0
2022-04-25 13:40:00,184.38,185.09,184.38,184.87,6310.0,184.38,185.09,184.38,184.87,6310.0
2022-04-25 13:50:00,184.61,184.63,183.71,183.87,6359.0,184.61,184.63,183.71,183.87,6359.0
2022-04-25 14:00:00,183.81,184.14,183.32,183.95,9033.0,183.81,184.14,183.32,183.95,9033.0
2022-04-25 14:10:00,184.15,184.69,183.42,184.44,4124.0,184.15,184.69,183.42,184.44,4124.0
2022-04-25 14:20:00,184.51,185.09,184.51,184.9,5116.0,184.51,185.09,184.51,184.9,5116.0
2022-04-25 14:30:00,184.93,185.14,184.52,184.72,3079.0,184.93,185.14,184.52,184.72,3079.0
2022-04-25 14:40:00,184.37,185.12,184.09,184.95,2960.0,184.37,185.12,184.09,184.95,2960.0
2022-04-25 14:50:00,184.95,184.96,183.98,183.98,7426.0,184.95,184.96,183.98,183.98,7426.0
2022-04-25 15:00:00,183.89,184.07,182.71,182.99,5472.0,183.89,184.07,182.71,182.99,5472.0
2022-04-25 15:10:00,182.83,183.68,182.61,183.57,9060.0,182.83,183.68,182.61,183.57,9060.0
2022-04-25 15:20:00,183.75,184.4,183.54,184.21,12635.0,183.75,184.4,183.54,184.21,12635.0
2022-04-25 15:30:00,184.17,184.21,183.7,183.87,13473.0,184.17,184.21,183.7,183.87,13473.0
2022-04-25 15:40:00,183.91,184.07,183.05,183.6,34368.0,183.91,184.07,183.05,183.6,34368.0
2022-04-25 15:50:00,183.7,184.29,183.53,184.29,49402.0,183.7,184.29,183.53,184.29,49402.0
2022-04-26 09:30:00,182.54,183.1,181.0,181.87,12480.0,182.54,183.1,181.0,181.87,12480.0
2022-04-26 09:40:00,181.2,182.18,181.1,181.86,5180.0,181.2,182.18,181.1,181.86,5180.0
2022-04-26 09:50:00,181.65,181.8,179.04,179.04,9884.0,181.65,181.8,179.04,179.04,9884.0
2022-04-26 10:00:00,179.39,179.4,178.28,178.68,15186.0,179.39,179.4,178.28,178.68,15186.0
2022-04-26 10:10:00,179.08,179.57,178.5,179.45,6711.0,179.08,179.57,178.5,179.45,6711.0
2022-04-26 10:20:00,179.1,180.26,178.91,179.25,15435.0,179.1,180.26,178.91,179.25,15435.0
2022-04-26 10:30:00,179.25,180.29,178.97,179.45,24348.0,179.25,180.29,178.97,179.45,24348.0
2022-04-26 10:40:00,179.77,180.69,179.77,180.17,17565.0,179.77,180.69,179.77,180.17,17565.0
2022-04-26 10:50:00,180.33,180.33,179.15,179.15,2283.0,180.33,180.33,179.15,179.15,2283.0
2022-04-26 11:00:00,179.16,179.22,178.44,178.89,3089.0,179.16,179.22,178.44,178.89,3089.0
2022-04-26 11:10:00,178.97,179.41,178.83,178.99,8669.0,178.97,179.41,178.83,178.99,8669.0
2022-04-26 11:20:00,178.98,180.55,178.97,179.91,17028.0,178.98,180.55,178.97,179.91,17028.0
2022-04-26 11:30:00,179.75,180.55,179.14,179.19,7015.0,179.75,180.55,179.14,179.19,7015.0
2022-04-26 11:40:00,179.3,179.66,178.9,179.2,3775.0,179.3,179.66,178.9,179.2,3775.0
2022-04-26 11:50:00,179.02,179.19,178.93,179.15,6514.0,179.02,179.19,178.93,179.15,6514.0
2022-04-26 12:00:00,179.28,179.99,179.27,179.96,20133.0,179.28,179.99,179.27,179.96,20133.0
2022-04-26 12:10:00,179.89,180.5,179.64,180.26,4652.0,179.89,180.5,179.64,180.26,4652.0
2022-04-26 12:20:00,180.47,180.58,180.26,180.58,2376.0,180.47,180.58,180.26,180.58,2376.0
2022-04-26 12:30:00,180.5,180.51,180.2,180.37,11467.0,180.5,180.51,180.2,180.37,11467.0
2022-04-26 12:40:00,180.55,180.74,180.23,180.57,4454.0,180.55,180.74,180.23,180.57,4454.0
2022-04-26 12:50:00,181.0,181.02,180.47,180.91,3783.0,181.0,181.02,180.47,180.91,3783.0
2022-04-26 13:00:00,180.63,180.63,179.75,179.75,7321.0,180.63,180.63,179.75,179.75,7321.0
2022-04-26 13:10:00,179.92,179.97,179.43,179.66,16732.0,179.92,179.97,179.43,179.66,16732.0
2022-04-26 13:20:00,179.69,180.05,179.63,179.85,5532.0,179.69,180.05,179.63,179.85,5532.0
2022-04-26 13:30:00,179.86,180.06,179.66,179.91,3918.0,179.86,180.06,179.66,179.91,3918.0
2022-04-26 13:40:00,179.89,180.3,179.77,179.79,5167.0,179.89,180.3,179.77,179.79,5167.0
2022-04-26 13:50:00,179.74,180.37,179.73,180.37,12708.0,179.74,180.37,179.73,180.37,12708.0
2022-04-26 14:00:00,180.36,180.99,180.34,180.8,10129.0,180.36,180.99,180.34,180.8,10129.0
2022-04-26 14:10:00,180.97,181.6,180.84,180.98,6987.0,180.97,181.6,180.84,180.98,6987.0
2022-04-26 14:20:00,180.91,181.75,180.9,181.67,6467.0,180.91,181.75,180.9,181.67,6467.0
2022-04-26 14:30:00,181.54,182.27,181.43,181.86,8161.0,181.54,182.27,181.43,181.86,8161.0
2022-04-26 14:40:00,181.8,182.0,181.33,181.39,35955.0,181.8,182.0,181.33,181.39,35955.0
2022-04-26 14:50:00,181.16,182.03,181.16,182.03,6265.0,181.16,182.03,181.16,182.03,6265.0
2022-04-26 15:00:00,182.18,182.41,180.98,181.16,8832.0,182.18,182.41,180.98,181.16,8832.0
2022-04-26 15:10:00,181.18,181.38,180.62,180.75,66155.0,181.18,181.38,180.62,180.75,66155.0
2022-04-26 15:20:00,180.77,181.21,180.66,180.71,22835.0,180.77,181.21,180.66,180.71,22835.0
2022-04-26 15:30:00,180.7,180.71,179.7,179.95,17176.0,180.7,180.71,179.7,179.95,17176.0
2022-04-26 15:40:00,179.97,180.21,179.49,179.84,22281.0,179.97,180.21,179.49,179.84,22281.0
2022-04-26 15:50:00,179.8,180.79,179.68,180.24,172943.0,179.8,180.79,179.68,180.24,172943.0
2022-04-27 09:30:00,179.37,182.22,179.23,181.87,15509.0,179.37,182.22,179.23,181.87,15509.0
2022-04-27 09:40:00,182.08,183.04,181.45,182.4,7074.0,182.08,183.04,181.45,182.4,7074.0
2022-04-27 09:50:00,182.43,183.49,181.95,181.97,6176.0,182.43,183.49,181.95,181.97,6176.0
2022-04-27 10:00:00,181.71,182.67,179.87,179.94,13504.0,181.71,182.67,179.87,179.94,13504.0
2022-04-27 10:10:00,179.96,180.09,177.99,178.32,7279.0,179.96,180.09,177.99,178.32,7279.0
2022-04-27 10:20:00,178.18,178.96,177.41,177.45,15834.0,178.18,178.96,177.41,177.45,15834.0
2022-04-27 10:30:00,177.22,177.69,176.89,177.25,12753.0,177.22,177.69,176.89,177.25,12753.0
2022-04-27 10:40:00,177.32,177.99,176.64,177.53,9821.0,177.32,177.99,176.64,177.53,9821.0
2022-04-27 10:50:00,177.8,177.8,176.09,176.62,6125.0,177.8,177.8,176.09,176.62,6125.0
2022-04-27 11:00:00,176.83,177.86,175.74,175.75,16302.0,176.83,177.86,175.74,175.75,16302.0
2022-04-27 11:10:00,175.78,176.66,175.5,176.27,5814.0,175.78,176.66,175.5,176.27,5814.0
2022-04-27 11:20:00,175.89,176.64,175.58,176.59,5734.0,175.89,176.64,175.58,176.59,5734.0
2022-04-27 11:30:00,176.81,177.24,176.5,176.71,14298.0,176.81,177.24,176.5,176.71,14298.0
2022-04-27 11:40:00,176.35,176.53,175.8,175.8,5794.0,176.35,176.53,175.8,175.8,5794.0
2022-04-27 11:50:00,175.88,176.07,175.21,175.75,3278.0,175.88,176.07,175.21,175.75,3278.0
2022-04-27 12:00:00,175.72,176.17,175.2,175.82,6549.0,175.72,176.17,175.2,175.82,6549.0
2022-04-27 12:10:00,175.78,176.76,175.58,176.3,41046.0,175.78,176.76,175.58,176.3,41046.0
2022-04-27 12:20:00,176.57,178.61,176.31,177.82,33154.0,176.57,178.61,176.31,177.82,33154.0
2022-04-27 12:30:00,177.99,178.12,177.6,177.81,5679.0,177.99,178.12,177.6,177.81,5679.0
2022-04-27 12:40:00,177.85,178.36,177.83,178.04,4207.0,177.85,178.36,177.83,178.04,4207.0
2022-04-27 12:50:00,178.12,178.23,177.91,178.21,21702.0,178.12,178.23,177.91,178.21,21702.0
2022-04-27 13:00:00,178.11,178.59,177.25,177.67,8133.0,178.11,178.59,177.25,177.67,8133.0
2022-04-27 13:10:00,177.56,177.56,176.55,176.89,4894.0,177.56,177.56,176.55,176.89,4894.0
2022-04-27 13:20:00,176.99,178.48,176.98,178.3,10470.0,176.99,178.48,176.98,178.3,10470.0
2022-04-27 13:30:00,178.48,178.53,177.34,177.49,17126.0,178.48,178.53,177.34,177.49,17126.0
2022-04-27 13:40:00,177.5,178.53,177.37,178.53,15308.0,177.5,178.53,177.37,178.53,15308.0
2022-04-27 13:50:00,178.42,179.15,178.42,178.89,17430.0,178.42,179.15,178.42,178.89,17430.0
2022-04-27 14:00:00,178.84,179.19,178.05,178.93,8933.0,178.84,179.19,178.05,178.93,8933.0
2022-04-27 14:10:00,178.84,179.53,178.7,178.95,9990.0,178.84,179.53,178.7,178.95,9990.0
2022-04-27 14:20:00,179.15,179.75,179.09,179.33,9761.0,179.15,179.75,179.09,179.33,9761.0
2022-04-27 14:30:00,179.37,180.88,179.29,180.5,35506.0,179.37,180.88,179.29,180.5,35506.0
2022-04-27 14:40:00,180.5,181.0,180.37,180.53,16727.0,180.5,181.0,180.37,180.53,16727.0
2022-04-27 14:50:00,180.65,180.71,179.51,179.61,29845.0,180.65,180.71,179.51,179.61,29845.0
2022-04-27 15:00:00,179.39,180.18,178.79,180.08,24545.0,179.39,180.18,178.79,180.08,24545.0
2022-04-27 15:10:00,180.0,180.58,179.87,180.1,60791.0,180.0,180.58,179.87,180.1,60791.0
2022-04-27 15:20:00,179.99,180.33,179.61,180.0,55395.0,179.99,180.33,179.61,180.0,55395.0
2022-04-27 15:30:00,179.99,180.27,179.73,180.02,60189.0,179.99,180.27,179.73,180.02,60189.0
2022-04-27 15:40:00,180.05,180.65,179.88,180.17,67810.0,180.05,180.65,179.88,180.17,67810.0
2022-04-27 15:50:00,180.15,180.71,179.93,180.22,243970.0,180.15,180.71,179.93,180.22,243970.0
2022-04-28 09:30:00,181.59,182.79,180.52,182.75,32296.0,181.59,182.79,180.52,182.75,32296.0
2022-04-28 09:40:00,182.2,182.93,181.6,182.17,83882.0,182.2,182.93,181.6,182.17,83882.0
2022-04-28 09:50:00,182.47,182.6,181.5,181.8,26379.0,182.47,182.6,181.5,181.8,26379.0
2022-04-28 10:00:00,181.85,182.45,181.5,182.0,51600.0,181.85,182.45,181.5,182.0,51600.0
2022-04-28 10:10:00,182.0,182.39,181.71,182.39,64176.0,182.0,182.39,181.71,182.39,64176.0
2022-04-28 10:20:00,182.31,183.04,181.67,181.93,56548.0,182.31,183.04,181.67,181.93,56548.0
2022-04-28 10:30:00,181.95,182.45,181.72,182.0,47799.0,181.95,182.45,181.72,182.0,47799.0
2022-04-28 10:40:00,181.91,182.18,179.36,179.37,18203.0,181.91,182.18,179.36,179.37,18203.0
2022-04-28 10:50:00,179.31,179.99,178.67,179.87,7867.0,179.31,179.99,178.67,179.87,7867.0
2022-04-28 11:00:00,179.53,180.6,179.05,180.07,9187.0,179.53,180.6,179.05,180.07,9187.0
2022-04-28 11:10:00,180.11,180.58,179.76,180.45,11051.0,180.11,180.58,179.76,180.45,11051.0
2022-04-28 11:20:00,180.31,180.67,179.55,179.94,8128.0,180.31,180.67,179.55,179.94,8128.0
2022-04-28 11:30:00,179.74,180.2,178.77,178.77,7405.0,179.74,180.2,178.77,178.77,7405.0
2022-04-28 11:40:00,178.78,178.98,177.13,177.13,4975.0,178.78,178.98,177.13,177.13,4975.0
2022-04-28 11:50:00,177.14,177.66,176.24,176.55,28920.0,177.14,177.66,176.24,176.55,28920.0
2022-04-28 12:00:00,176.73,177.04,176.29,176.54,10701.0,176.73,177.04,176.29,176.54,10701.0
2022-04-28 12:10:00,176.4,178.02,176.4,177.97,6751.0,176.4,178.02,176.4,177.97,6751.0
2022-04-28 12:20:00,178.08,179.42,178.01,178.81,7901.0,178.08,179.42,178.01,178.81,7901.0
2022-04-28 12:30:00,178.78,179.52,178.7,179.52,5493.0,178.78,179.52,178.7,179.52,5493.0
2022-04-28 12:40:00,179.67,180.7,179.61,180.09,10265.0,179.67,180.7,179.61,180.09,10265.0
2022-04-28 12:50:00,180.08,182.18,179.94,182.18,25544.0,180.08,182.18,179.94,182.18,25544.0
2022-04-28 13:00:00,182.3,183.21,182.3,183.1,7454.0,182.3,183.21,182.3,183.1,7454.0
2022-04-28 13:10:00,182.99,184.31,182.99,183.92,7934.0,182.99,184.31,182.99,183.92,7934.0
2022-04-28 13:20:00,183.83,184.05,182.9,183.16,9174.0,183.83,184.05,182.9,183.16,9174.0
2022-04-28 13:30:00,182.94,183.83,182.58,183.83,11703.0,182.94,183.83,182.58,183.83,11703.0
2022-04-28 13:40:00,183.69,183.83,182.85,183.03,4344.0,183.69,183.83,182.85,183.03,4344.0
2022-04-28 13:50:00,183.25,183.78,182.79,183.72,5943.0,183.25,183.78,182.79,183.72,5943.0
2022-04-28 14:00:00,183.41,183.66,182.97,183.29,6744.0,183.41,183.66,182.97,183.29,6744.0
2022-04-28 14:10:00,183.55,183.55,182.72,183.27,6225.0,183.55,183.55,182.72,183.27,6225.0
2022-04-28 14:20:00,183.45,184.07,183.42,183.42,8991.0,183.45,184.07,183.42,183.42,8991.0
2022-04-28 14:30:00,183.65,184.56,183.6,184.35,6724.0,183.65,184.56,183.6,184.35,6724.0
2022-04-28 14:40:00,184.35,185.06,184.02,185.06,10154.0,184.35,185.06,184.02,185.06,10154.0
2022-04-28 14:50:00,185.25,185.45,184.79,185.19,11636.0,185.25,185.45,184.79,185.19,11636.0
2022-04-28 15:00:00,185.11,185.25,184.66,185.06,55748.0,185.11,185.25,184.66,185.06,55748.0
2022-04-28 15:10:00,184.98,185.37,184.93,185.24,10966.0,184.98,185.37,184.93,185.24,10966.0
2022-04-28 15:20:00,185.15,185.29,184.96,184.99,18353.0,185.15,185.29,184.96,184.99,18353.0
2022-04-28 15:30:00,184.98,185.07,183.65,185.03,64932.0,184.98,185.07,183.65,185.03,64932.0
2022-04-28 15:40:00,185.0,185.13,184.63,185.0,71088.0,185.0,185.13,184.63,185.0,71088.0
2022-04-28 15:50:00,185.0,185.3,184.78,185.3,157362.0,185.0,185.3,184.78,185.3,157362.0
2022-04-29 09:30:00,182.39,187.01,182.33,185.58,28302.0,182.39,187.01,182.33,185.58,28302.0
2022-04-29 09:40:00,186.61,187.0,185.73,186.83,8902.0,186.61,187.0,185.73,186.83,8902.0
2022-04-29 09:50:00,187.32,188.42,187.04,188.2,3678.0,187.32,188.42,187.04,188.2,3678.0
2022-04-29 10:00:00,188.11,188.42,186.27,186.76,4588.0,188.11,188.42,186.27,186.76,4588.0
2022-04-29 10:10:00,187.0,187.0,185.88,186.34,41638.0,187.0,187.0,185.88,186.34,41638.0
2022-04-29 10:20:00,186.28,186.86,186.12,186.61,30366.0,186.28,186.86,186.12,186.61,30366.0
2022-04-29 10:30:00,186.4,187.37,185.13,185.85,15865.0,186.4,187.37,185.13,185.85,15865.0
2022-04-29 10:40:00,185.98,185.98,184.79,184.83,10141.0,185.98,185.98,184.79,184.83,10141.0
2022-04-29 10:50:00,184.97,186.03,184.47,185.71,24516.0,184.97,186.03,184.47,185.71,24516.0
2022-04-29 11:00:00,185.98,186.41,185.27,185.98,4560.0,185.98,186.41,185.27,185.98,4560.0
2022-04-29 11:10:00,186.08,186.43,185.6,186.04,6340.0,186.08,186.43,185.6,186.04,6340.0
2022-04-29 11:20:00,185.89,186.34,185.37,185.5,9180.0,185.89,186.34,185.37,185.5,9180.0
2022-04-29 11:30:00,185.78,186.08,185.34,185.83,4054.0,185.78,186.08,185.34,185.83,4054.0
2022-04-29 11:40:00,185.81,186.2,185.62,185.69,2351.0,185.81,186.2,185.62,185.69,2351.0
2022-04-29 11:50:00,185.83,186.1,185.5,185.73,4869.0,185.83,186.1,185.5,185.73,4869.0
2022-04-29 12:00:00,185.74,185.74,185.29,185.48,49279.0,185.74,185.74,185.29,185.48,49279.0
2022-04-29 12:10:00,185.5,185.64,184.86,185.12,18284.0,185.5,185.64,184.86,185.12,18284.0
2022-04-29 12:20:00,185.15,185.69,185.04,185.18,5558.0,185.15,185.69,185.04,185.18,5558.0
2022-04-29 12:30:00,185.22,185.4,184.6,185.4,14809.0,185.22,185.4,184.6,185.4,14809.0
2022-04-29 12:40:00,185.33,185.84,185.25,185.83,35929.0,185.33,185.84,185.25,185.83,35929.0
2022-04-29 12:50:00,185.56,185.68,185.35,185.61,12783.0,185.56,185.68,185.35,185.61,12783.0
2022-04-29 13:00:00,185.64,185.99,185.45,185.6,10390.0,185.64,185.99,185.45,185.6,10390.0
2022-04-29 13:10:00,185.6,185.95,185.5,185.85,4202.0,185.6,185.95,185.5,185.85,4202.0
2022-04-29 13:20:00,185.9,186.61,185.84,186.42,3773.0,185.9,186.61,185.84,186.42,3773.0
2022-04-29 13:30:00,186.43,186.61,185.65,185.65,3274.0,186.43,186.61,185.65,185.65,3274.0
2022-04-29 13:40:00,185.52,185.7,185.29,185.53,14937.0,185.52,185.7,185.29,185.53,14937.0
2022-04-29 13:50:00,185.54,185.62,185.4,185.59,40024.0,185.54,185.62,185.4,185.59,40024.0
2022-04-29 14:00:00,185.48,185.66,185.25,185.4,30031.0,185.48,185.66,185.25,185.4,30031.0
2022-04-29 14:10:00,185.4,186.67,184.77,186.02,43065.0,185.4,186.67,184.77,186.02,43065.0
2022-04-29 14:20:00,186.0,186.35,185.99,186.22,7323.0,186.0,186.35,185.99,186.22,7323.0
2022-04-29 14:30:00,186.25,186.38,185.9,186.0,14571.0,186.25,186.38,185.9,186.0,14571.0
2022-04-29 14:40:00,185.99,186.32,185.71,186.21,27648.0,185.99,186.32,185.71,186.21,27648.0
2022-04-29 14:50:00,186.24,186.24,185.73,186.02,33444.0,186.24,186.24,185.73,186.02,33444.0
2022-04-29 15:00:00,185.99,186.17,185.94,185.97,23137.0,185.99,186.17,185.94,185.97,23137.0
2022-04-29 15:10:00,186.0,186.2,185.95,186.2,30720.0,186.0,186.2,185.95,186.2,30720.0
2022-04-29 15:20:00,186.12,186.27,184.69,184.75,30231.0,186.12,186.27,184.69,184.75,30231.0
2022-04-29 15:30:00,184.6,184.65,183.22,183.35,20408.0,184.6,184.65,183.22,183.35,20408.0
2022-04-29 15:40:00,183.2,183.51,182.46,182.58,17537.0,183.2,183.51,182.46,182.58,17537.0
2022-04-29 15:50:00,182.52,182.56,181.48,182.07,124100.0,182.52,182.56,181.48,182.07,124100.0
2022-05-02 09:30:00,180.96,181.64,178.72,179.72,44352.0,180.96,181.64,178.72,179.72,44352.0
2022-05-02 09:40:00,180.31,184.5,180.27,183.76,16461.0,180.31,184.5,180.27,183.76,16461.0
2022-05-02 09:50:00,183.39,186.35,183.0,186.12,10131.0,183.39,186.35,183.0,186.12,10131.0
2022-05-02 10:00:00,185.43,185.74,182.73,182.73,7029.0,185.43,185.74,182.73,182.73,7029.0
2022-05-02 10:10:00,183.03,183.13,181.51,183.02,13824.0,183.03,183.13,181.51,183.02,13824.0
2022-05-02 10:20:00,182.22,185.31,181.98,185.31,5948.0,182.22,185.31,181.98,185.31,5948.0
2022-05-02 10:30:00,185.49,186.32,185.13,185.13,4695.0,185.49,186.32,185.13,185.13,4695.0
2022-05-02 10:40:00,184.92,186.08,183.98,184.06,7585.0,184.92,186.08,183.98,184.06,7585.0
2022-05-02 10:50:00,184.05,185.43,184.04,184.28,7903.0,184.05,185.43,184.04,184.28,7903.0
2022-05-02 11:00:00,184.4,185.06,183.79,184.91,11803.0,184.4,185.06,183.79,184.91,11803.0
2022-05-02 11:10:00,185.01,185.06,182.72,183.16,9345.0,185.01,185.06,182.72,183.16,9345.0
2022-05-02 11:20:00,183.16,184.8,183.15,183.88,10412.0,183.16,184.8,183.15,183.88,10412.0
2022-05-02 11:30:00,184.13,185.3,183.83,184.47,4224.0,184.13,185.3,183.83,184.47,4224.0
2022-05-02 11:40:00,183.9,184.2,183.58,184.03,4361.0,183.9,184.2,183.58,184.03,4361.0
2022-05-02 11:50:00,184.11,185.47,184.1,184.93,9132.0,184.11,185.47,184.1,184.93,9132.0
2022-05-02 12:00:00,184.94,185.4,184.43,185.17,7707.0,184.94,185.4,184.43,185.17,7707.0
2022-05-02 12:10:00,185.5,185.76,185.05,185.52,10522.0,185.5,185.76,185.05,185.52,10522.0
2022-05-02 12:20:00,185.77,186.44,185.77,186.32,8499.0,185.77,186.44,185.77,186.32,8499.0
2022-05-02 12:30:00,186.27,186.48,185.76,185.8,9720.0,186.27,186.48,185.76,185.8,9720.0
2022-05-02 12:40:00,185.92,186.27,185.55,185.61,7219.0,185.92,186.27,185.55,185.61,7219.0
2022-05-02 12:50:00,185.43,185.88,184.96,184.96,9297.0,185.43,185.88,184.96,184.96,9297.0
2022-05-02 13:00:00,185.1,185.6,184.69,185.23,16367.0,185.1,185.6,184.69,185.23,16367.0
2022-05-02 13:10:00,185.07,185.24,184.32,184.36,2315.0,185.07,185.24,184.32,184.36,2315.0
2022-05-02 13:20:00,184.17,184.37,183.94,184.17,5307.0,184.17,184.37,183.94,184.17,5307.0
2022-05-02 13:30:00,184.11,184.74,183.89,183.93,3973.0,184.11,184.74,183.89,183.93,3973.0
2022-05-02 13:40:00,183.98,184.23,183.01,183.02,9161.0,183.98,184.23,183.01,183.02,9161.0
2022-05-02 13:50:00,183.01,184.19,183.01,184.19,10595.0,183.01,184.19,183.01,184.19,10595.0
2022-05-02 14:00:00,184.28,184.93,184.07,184.29,16403.0,184.28,184.93,184.07,184.29,16403.0
2022-05-02 14:10:00,184.29,184.29,183.52,183.62,14820.0,184.29,184.29,183.52,183.62,14820.0
2022-05-02 14:20:00,183.68,184.29,183.37,184.29,5407.0,183.68,184.29,183.37,184.29,5407.0
2022-05-02 14:30:00,184.12,184.86,184.12,184.54,5474.0,184.12,184.86,184.12,184.54,5474.0
2022-05-02 14:40:00,184.52,184.9,183.89,184.77,5059.0,184.52,184.9,183.89,184.77,5059.0
2022-05-02 14:50:00,184.7,185.39,184.54,184.6,4306.0,184.7,185.39,184.54,184.6,4306.0
2022-05-02 15:00:00,184.6,185.24,184.45,184.72,31928.0,184.6,185.24,184.45,184.72,31928.0
2022-05-02 15:10:00,184.85,186.61,184.85,186.23,10770.0,184.85,186.61,184.85,186.23,10770.0
2022-05-02 15:20:00,186.43,186.44,185.87,186.19,14406.0,186.43,186.44,185.87,186.19,14406.0
2022-05-02 15:30:00,186.46,187.43,186.46,187.07,15704.0,186.46,187.43,186.46,187.07,15704.0
2022-05-02 15:40:00,187.17,187.72,186.12,187.2,26447.0,187.17,187.72,186.12,187.2,26447.0
2022-05-02 15:50:00,187.12,188.06,187.12,187.56,111371.0,187.12,188.06,187.12,187.56,111371.0
2022-05-03 09:30:00,186.67,188.86,186.32,187.98,12838.0,186.67,188.86,186.32,187.98,12838.0
2022-05-03 09:40:00,188.41,188.41,184.92,185.63,10099.0,188.41,188.41,184.92,185.63,10099.0
2022-05-03 09:50:00,185.47,187.55,185.47,187.49,4131.0,185.47,187.55,185.47,187.49,4131.0
2022-05-03 10:00:00,187.9,188.63,186.26,186.78,8903.0,187.9,188.63,186.26,186.78,8903.0
2022-05-03 10:10:00,186.98,186.98,185.3,185.3,4309.0,186.98,186.98,185.3,185.3,4309.0
2022-05-03 10:20:00,185.1,186.21,184.97,186.2,7401.0,185.1,186.21,184.97,186.2,7401.0
2022-05-03 10:30:00,185.82,185.82,183.94,183.95,3125.0,185.82,185.82,183.94,183.95,3125.0
2022-05-03 10:40:00,183.97,183.97,182.89,183.47,6669.0,183.97,183.97,182.89,183.47,6669.0
2022-05-03 10:50:00,183.71,184.11,183.57,183.93,4725.0,183.71,184.11,183.57,183.93,4725.0
2022-05-03 11:00:00,183.7,185.18,183.16,184.91,6791.0,183.7,185.18,183.16,184.91,6791.0
2022-05-03 11:10:00,185.0,185.84,184.7,185.7,8051.0,185.0,185.84,184.7,185.7,8051.0
2022-05-03 11:20:00,185.83,185.99,185.18,185.2,3498.0,185.83,185.99,185.18,185.2,3498.0
2022-05-03 11:30:00,185.31,185.49,184.7,184.88,5581.0,185.31,185.49,184.7,184.88,5581.0
2022-05-03 11:40:00,184.95,185.56,184.8,185.41,4165.0,184.95,185.56,184.8,185.41,4165.0
2022-05-03 11:50:00,185.24,185.92,185.13,185.52,7502.0,185.24,185.92,185.13,185.52,7502.0
2022-05-03 12:00:00,185.38,185.88,183.43,183.58,5203.0,185.38,185.88,183.43,183.58,5203.0
2022-05-03 12:10:00,183.52,184.4,183.52,184.07,3802.0,183.52,184.4,183.52,184.07,3802.0
2022-05-03 12:20:00,183.84,184.21,183.57,183.83,6971.0,183.84,184.21,183.57,183.83,6971.0
2022-05-03 12:30:00,183.75,183.98,183.39,183.66,5522.0,183.75,183.98,183.39,183.66,5522.0
2022-05-03 12:40:00,183.74,184.11,183.5,183.5,5776.0,183.74,184.11,183.5,183.5,5776.0
2022-05-03 12:50:00,183.49,183.81,183.2,183.43,2749.0,183.49,183.81,183.2,183.43,2749.0
2022-05-03 13:00:00,183.66,184.05,183.45,184.05,8601.0,183.66,184.05,183.45,184.05,8601.0
2022-05-03 13:10:00,184.09,184.76,183.94,184.66,2830.0,184.09,184.76,183.94,184.66,2830.0
2022-05-03 13:20:00,184.55,184.86,184.24,184.24,2082.0,184.55,184.86,184.24,184.24,2082.0
2022-05-03 13:30:00,184.31,184.74,184.24,184.24,4135.0,184.31,184.74,184.24,184.24,4135.0
2022-05-03 13:40:00,184.1,184.29,183.76,183.95,4804.0,184.1,184.29,183.76,183.95,4804.0
2022-05-03 13:50:00,183.9,184.6,183.53,184.47,3769.0,183.9,184.6,183.53,184.47,3769.0
2022-05-03 14:00:00,184.34,184.39,183.6,184.14,6477.0,184.34,184.39,183.6,184.14,6477.0
2022-05-03 14:10:00,184.14,184.26,183.45,183.91,14708.0,184.14,184.26,183.45,183.91,14708.0
2022-05-03 14:20:00,183.98,184.13,183.62,183.97,19487.0,183.98,184.13,183.62,183.97,19487.0
2022-05-03 14:30:00,184.05,184.7,184.02,184.14,14043.0,184.05,184.7,184.02,184.14,14043.0
2022-05-03 14:40:00,184.14,184.14,183.35,183.76,17564.0,184.14,184.14,183.35,183.76,17564.0
2022-05-03 14:50:00,183.72,184.43,183.64,184.43,30361.0,183.72,184.43,183.64,184.43,30361.0
2022-05-03 15:00:00,184.63,184.85,184.37,184.57,14173.0,184.63,184.85,184.37,184.57,14173.0
2022-05-03 15:10:00,184.59,185.05,184.35,184.39,12357.0,184.59,185.05,184.35,184.39,12357.0
2022-05-03 15:20:00,184.44,184.66,183.77,184.58,24947.0,184.44,184.66,183.77,184.58,24947.0
2022-05-03 15:30:00,184.58,184.98,184.01,184.16,17159.0,184.58,184.98,184.01,184.16,17159.0
2022-05-03 15:40:00,184.12,184.13,182.91,182.92,22887.0,184.12,184.13,182.91,182.92,22887.0
2022-05-03 15:50:00,182.99,184.06,182.7,183.8,94613.0,182.99,184.06,182.7,183.8,94613.0
2022-05-04 09:30:00,183.02,183.02,181.06,181.06,13642.0,183.02,183.02,181.06,181.06,13642.0
2022-05-04 09:40:00,180.74,181.71,180.58,180.95,13074.0,180.74,181.71,180.58,180.95,13074.0
2022-05-04 09:50:00,180.93,181.07,178.51,178.82,59467.0,180.93,181.07,178.51,178.82,59467.0
2022-05-04 10:00:00,178.59,179.61,177.91,177.91,27573.0,178.59,179.61,177.91,177.91,27573.0
2022-05-04 10:10:00,178.1,178.71,177.17,177.61,9054.0,178.1,178.71,177.17,177.61,9054.0
2022-05-04 10:20:00,177.61,178.6,177.59,178.32,11108.0,177.61,178.6,177.59,178.32,11108.0
2022-05-04 10:30:00,178.19,179.21,178.02,178.04,7959.0,178.19,179.21,178.02,178.04,7959.0
2022-05-04 10:40:00,178.22,179.1,178.22,178.58,8522.0,178.22,179.1,178.22,178.58,8522.0
2022-05-04 10:50:00,178.67,178.67,177.85,178.22,11658.0,178.67,178.67,177.85,178.22,11658.0
2022-05-04 11:00:00,178.11,178.25,177.39,177.78,5936.0,178.11,178.25,177.39,177.78,5936.0
2022-05-04 11:10:00,177.81,178.74,177.43,178.63,5616.0,177.81,178.74,177.43,178.63,5616.0
2022-05-04 11:20:00,178.79,179.02,178.37,178.65,36005.0,178.79,179.02,178.37,178.65,36005.0
2022-05-04 11:30:00,178.65,178.68,177.22,178.05,21212.0,178.65,178.68,177.22,178.05,21212.0
2022-05-04 11:40:00,178.06,179.61,177.98,179.31,7418.0,178.06,179.61,177.98,179.31,7418.0
2022-05-04 11:50:00,179.29,180.27,178.97,180.11,6055.0,179.29,180.27,178.97,180.11,6055.0
2022-05-04 12:00:00,180.23,180.3,179.92,180.14,3611.0,180.23,180.3,179.92,180.14,3611.0
2022-05-04 12:10:00,180.1,180.2,179.22,179.62,7160.0,180.1,180.2,179.22,179.62,7160.0
2022-05-04 12:20:00,179.38,180.82,179.38,180.82,15755.0,179.38,180.82,179.38,180.82,15755.0
2022-05-04 12:30:00,180.96,181.99,180.96,181.76,13978.0,180.96,181.99,180.96,181.76,13978.0
2022-05-04 12:40:00,181.57,181.67,180.91,181.12,6208.0,181.57,181.67,180.91,181.12,6208.0
2022-05-04 12:50:00,181.03,181.55,180.89,181.55,6163.0,181.03,181.55,180.89,181.55,6163.0
2022-05-04 13:00:00,181.29,181.91,181.29,181.39,4913.0,181.29,181.91,181.29,181.39,4913.0
2022-05-04 13:10:00,181.22,181.34,180.86,181.04,12003.0,181.22,181.34,180.86,181.04,12003.0
2022-05-04 13:20:00,181.14,181.89,181.04,181.65,14581.0,181.14,181.89,181.04,181.65,14581.0
2022-05-04 13:30:00,181.65,182.25,181.37,181.87,4812.0,181.65,182.25,181.37,181.87,4812.0
2022-05-04 13:40:00,181.88,182.21,181.55,182.0,7859.0,181.88,182.21,181.55,182.0,7859.0
2022-05-04 13:50:00,182.07,183.0,181.78,182.99,7687.0,182.07,183.0,181.78,182.99,7687.0
2022-05-04 14:00:00,182.95,183.4,180.42,181.07,17110.0,182.95,183.4,180.42,181.07,17110.0
2022-05-04 14:10:00,180.97,181.73,180.6,180.83,10258.0,180.97,181.73,180.6,180.83,10258.0
2022-05-04 14:20:00,180.99,182.3,180.14,181.77,11751.0,180.99,182.3,180.14,181.77,11751.0
2022-05-04 14:30:00,181.86,181.95,179.18,181.11,17680.0,181.86,181.95,179.18,181.11,17680.0
2022-05-04 14:40:00,180.81,183.8,180.33,183.34,19484.0,180.81,183.8,180.33,183.34,19484.0
2022-05-04 14:50:00,183.65,185.47,183.49,185.1,22108.0,183.65,185.47,183.49,185.1,22108.0
2022-05-04 15:00:00,185.46,185.94,185.0,185.39,12596.0,185.46,185.94,185.0,185.39,12596.0
2022-05-04 15:10:00,185.57,187.23,185.43,186.52,12059.0,185.57,187.23,185.43,186.52,12059.0
2022-05-04 15:20:00,186.69,187.32,186.63,187.32,12642.0,186.69,187.32,186.63,187.32,12642.0
2022-05-04 15:30:00,187.14,188.28,187.13,187.92,13880.0,187.14,188.28,187.13,187.92,13880.0
2022-05-04 15:40:00,187.93,188.77,187.46,188.73,33167.0,187.93,188.77,187.46,188.73,33167.0
2022-05-04 15:50:00,188.83,189.08,187.67,188.42,93096.0,188.83,189.08,187.67,188.42,93096.0
2022-05-05 09:30:00,185.53,185.55,182.66,183.38,18883.0,185.53,185.55,182.66,183.38,18883.0
2022-05-05 09:40:00,182.69,183.88,180.77,181.16,37222.0,182.69,183.88,180.77,181.16,37222.0
2022-05-05 09:50:00,181.24,182.55,180.22,180.92,5627.0,181.24,182.55,180.22,180.92,5627.0
2022-05-05 10:00:00,180.55,180.55,178.63,179.03,16522.0,180.55,180.55,178.63,179.03,16522.0
2022-05-05 10:10:00,179.05,180.15,178.69,179.64,7010.0,179.05,180.15,178.69,179.64,7010.0
2022-05-05 10:20:00,179.58,179.88,178.15,178.46,16204.0,179.58,179.88,178.15,178.46,16204.0
2022-05-05 10:30:00,178.33,178.37,176.84,176.84,3796.0,178.33,178.37,176.84,176.84,3796.0
2022-05-05 10:40:00,176.93,178.48,176.93,178.3,13790.0,176.93,178.48,176.93,178.3,13790.0
2022-05-05 10:50:00,178.31,178.51,177.41,178.22,6194.0,178.31,178.51,177.41,178.22,6194.0
2022-05-05 11:00:00,178.28,178.83,177.64,177.98,7099.0,178.28,178.83,177.64,177.98,7099.0
2022-05-05 11:10:00,177.98,179.09,177.85,178.34,9413.0,177.98,179.09,177.85,178.34,9413.0
2022-05-05 11:20:00,178.12,178.12,177.09,177.15,6284.0,178.12,178.12,177.09,177.15,6284.0
2022-05-05 11:30:00,177.15,178.25,177.01,178.17,7535.0,177.15,178.25,177.01,178.17,7535.0
2022-05-05 11:40:00,178.35,179.21,178.35,179.21,20742.0,178.35,179.21,178.35,179.21,20742.0
2022-05-05 11:50:00,179.14,179.29,177.23,177.84,7168.0,179.14,179.29,177.23,177.84,7168.0
2022-05-05 12:00:00,177.83,178.24,177.15,178.02,8958.0,177.83,178.24,177.15,178.02,8958.0
2022-05-05 12:10:00,178.02,179.19,178.02,178.84,13888.0,178.02,179.19,178.02,178.84,13888.0
2022-05-05 12:20:00,179.24,180.15,178.81,179.98,9191.0,179.24,180.15,178.81,179.98,9191.0
2022-05-05 12:30:00,179.59,179.69,178.61,178.61,6390.0,179.59,179.69,178.61,178.61,6390.0
2022-05-05 12:40:00,178.8,179.24,178.41,179.07,14218.0,178.8,179.24,178.41,179.07,14218.0
2022-05-05 12:50:00,179.06,180.17,178.87,179.92,8463.0,179.06,180.17,178.87,179.92,8463.0
2022-05-05 13:00:00,179.92,180.82,179.92,180.61,7953.0,179.92,180.82,179.92,180.61,7953.0
2022-05-05 13:10:00,180.45,180.45,179.03,179.52,48159.0,180.45,180.45,179.03,179.52,48159.0
2022-05-05 13:20:00,179.48,179.5,178.75,179.24,2304.0,179.48,179.5,178.75,179.24,2304.0
2022-05-05 13:30:00,178.94,179.61,178.6,178.96,5539.0,178.94,179.61,178.6,178.96,5539.0
2022-05-05 13:40:00,178.97,179.51,178.5,178.53,23942.0,178.97,179.51,178.5,178.53,23942.0
2022-05-05 13:50:00,178.56,178.93,178.26,178.81,5593.0,178.56,178.93,178.26,178.81,5593.0
2022-05-05 14:00:00,178.69,178.88,177.95,178.44,25125.0,178.69,178.88,177.95,178.44,25125.0
2022-05-05 14:10:00,177.99,178.98,177.99,178.97,4496.0,177.99,178.98,177.99,178.97,4496.0
2022-05-05 14:20:00,179.12,179.12,177.27,177.52,8928.0,179.12,179.12,177.27,177.52,8928.0
2022-05-05 14:30:00,177.34,177.61,177.22,177.61,2619.0,177.34,177.61,177.22,177.61,2619.0
2022-05-05 14:40:00,177.62,178.13,177.62,177.79,4920.0,177.62,178.13,177.62,177.79,4920.0
2022-05-05 14:50:00,177.93,178.57,177.47,177.7,4495.0,177.93,178.57,177.47,177.7,4495.0
2022-05-05 15:00:00,177.73,177.75,177.19,177.62,6700.0,177.73,177.75,177.19,177.62,6700.0
2022-05-05 15:10:00,177.48,177.69,176.94,177.15,7124.0,177.48,177.69,176.94,177.15,7124.0
2022-05-05 15:20:00,177.24,177.34,176.79,176.88,10017.0,177.24,177.34,176.79,176.88,10017.0
2022-05-05 15:30:00,176.9,177.9,176.55,177.6,11327.0,176.9,177.9,176.55,177.6,11327.0
2022-05-05 15:40:00,177.88,178.26,177.19,177.24,9547.0,177.88,178.26,177.19,177.24,9547.0
2022-05-05 15:50:00,177.17,178.7,176.91,178.45,49281.0,177.17,178.7,176.91,178.45,49281.0
2022-05-06 09:30:00,177.07,177.07,172.4,172.77,16797.0,177.07,177.07,172.4,172.77,16797.0
2022-05-06 09:40:00,172.82,173.25,170.07,170.84,16052.0,172.82,173.25,170.07,170.84,16052.0
2022-05-06 09:50:00,170.47,170.47,169.21,169.9,15356.0,170.47,170.47,169.21,169.9,15356.0
2022-05-06 10:00:00,169.86,171.07,169.23,170.0,13166.0,169.86,171.07,169.23,170.0,13166.0
2022-05-06 10:10:00,169.98,173.97,169.78,173.46,12156.0,169.98,173.97,169.78,173.46,12156.0
2022-05-06 10:20:00,172.97,173.61,172.15,173.1,17479.0,172.97,173.61,172.15,173.1,17479.0
2022-05-06 10:30:00,173.1,174.36,171.74,171.81,24400.0,173.1,174.36,171.74,171.81,24400.0
2022-05-06 10:40:00,171.79,175.4,171.6,174.36,7761.0,171.79,175.4,171.6,174.36,7761.0
2022-05-06 10:50:00,174.77,176.0,174.53,175.92,31429.0,174.77,176.0,174.53,175.92,31429.0
2022-05-06 11:00:00,176.0,176.79,175.21,175.82,18934.0,176.0,176.79,175.21,175.82,18934.0
2022-05-06 11:10:00,175.83,177.26,175.43,176.5,37217.0,175.83,177.26,175.43,176.5,37217.0
2022-05-06 11:20:00,177.03,178.52,177.0,177.03,45389.0,177.03,178.52,177.0,177.03,45389.0
2022-05-06 11:30:00,177.01,177.76,175.55,175.66,11219.0,177.01,177.76,175.55,175.66,11219.0
2022-05-06 11:40:00,175.75,176.55,175.16,175.78,15269.0,175.75,176.55,175.16,175.78,15269.0
2022-05-06 11:50:00,176.08,176.78,175.06,175.22,13293.0,176.08,176.78,175.06,175.22,13293.0
2022-05-06 12:00:00,175.09,177.51,174.75,176.54,12817.0,175.09,177.51,174.75,176.54,12817.0
2022-05-06 12:10:00,176.34,176.52,175.33,175.6,13468.0,176.34,176.52,175.33,175.6,13468.0
2022-05-06 12:20:00,175.79,177.45,175.79,177.13,7731.0,175.79,177.45,175.79,177.13,7731.0
2022-05-06 12:30:00,177.02,177.53,176.06,176.5,20239.0,177.02,177.53,176.06,176.5,20239.0
2022-05-06 12:40:00,176.41,176.87,176.26,176.61,7575.0,176.41,176.87,176.26,176.61,7575.0
2022-05-06 12:50:00,176.6,177.99,176.04,177.8,5830.0,176.6,177.99,176.04,177.8,5830.0
2022-05-06 13:00:00,177.72,178.45,177.48,177.7,58026.0,177.72,178.45,177.48,177.7,58026.0
2022-05-06 13:10:00,177.8,177.81,176.31,176.32,7912.0,177.8,177.81,176.31,176.32,7912.0
2022-05-06 13:20:00,176.53,177.36,176.45,176.99,11159.0,176.53,177.36,176.45,176.99,11159.0
2022-05-06 13:30:00,177.12,177.81,176.94,177.15,15103.0,177.12,177.81,176.94,177.15,15103.0
2022-05-06 13:40:00,177.21,177.51,176.88,177.05,5066.0,177.21,177.51,176.88,177.05,5066.0
2022-05-06 13:50:00,177.06,177.06,175.72,175.72,8622.0,177.06,177.06,175.72,175.72,8622.0
2022-05-06 14:00:00,175.55,175.87,174.98,175.09,8241.0,175.55,175.87,174.98,175.09,8241.0
2022-05-06 14:10:00,175.08,175.81,175.07,175.32,6930.0,175.08,175.81,175.07,175.32,6930.0
2022-05-06 14:20:00,175.29,175.43,174.6,174.87,7123.0,175.29,175.43,174.6,174.87,7123.0
2022-05-06 14:30:00,174.81,175.48,174.6,174.94,15093.0,174.81,175.48,174.6,174.94,15093.0
2022-05-06 14:40:00,174.99,175.64,174.75,175.64,11813.0,174.99,175.64,174.75,175.64,11813.0
2022-05-06 14:50:00,175.5,176.11,175.39,175.4,10396.0,175.5,176.11,175.39,175.4,10396.0
2022-05-06 15:00:00,175.4,175.5,174.81,174.92,21256.0,175.4,175.5,174.81,174.92,21256.0
2022-05-06 15:10:00,174.97,175.08,174.62,174.92,25140.0,174.97,175.08,174.62,174.92,25140.0
2022-05-06 15:20:00,174.89,175.41,174.54,175.23,13323.0,174.89,175.41,174.54,175.23,13323.0
2022-05-06 15:30:00,175.26,176.17,175.06,176.08,20572.0,175.26,176.17,175.06,176.08,20572.0
2022-05-06 15:40:00,176.06,176.41,175.65,175.85,31899.0,176.06,176.41,175.65,175.85,31899.0
2022-05-06 15:50:00,175.7,176.24,174.85,174.85,74862.0,175.7,176.24,174.85,174.85,74862.0
2022-05-09 09:30:00,171.99,172.95,170.15,172.68,28931.0,171.99,172.95,170.15,172.68,28931.0
2022-05-09 09:40:00,172.46,172.79,169.93,170.52,41497.0,172.46,172.79,169.93,170.52,41497.0
2022-05-09 09:50:00,170.75,171.67,170.08,170.25,39546.0,170.75,171.67,170.08,170.25,39546.0
2022-05-09 10:00:00,170.25,170.52,169.25,169.26,13979.0,170.25,170.52,169.25,169.26,13979.0
2022-05-09 10:10:00,169.49,170.33,169.49,170.24,31514.0,169.49,170.33,169.49,170.24,31514.0
2022-05-09 10:20:00,170.27,170.65,169.92,169.93,17742.0,170.27,170.65,169.92,169.93,17742.0
2022-05-09 10:30:00,169.61,169.61,167.58,167.94,38335.0,169.61,169.61,167.58,167.94,38335.0
2022-05-09 10:40:00,167.94,168.94,167.8,168.0,15089.0,167.94,168.94,167.8,168.0,15089.0
2022-05-09 10:50:00,167.61,167.75,166.01,166.28,18354.0,167.61,167.75,166.01,166.28,18354.0
2022-05-09 11:00:00,166.25,167.46,166.25,167.46,21519.0,166.25,167.46,166.25,167.46,21519.0
2022-05-09 11:10:00,167.49,168.46,167.31,167.84,20932.0,167.49,168.46,167.31,167.84,20932.0
2022-05-09 11:20:00,167.9,168.71,167.82,168.3,12790.0,167.9,168.71,167.82,168.3,12790.0
2022-05-09 11:30:00,168.42,169.03,167.71,169.03,12227.0,168.42,169.03,167.71,169.03,12227.0
2022-05-09 11:40:00,169.06,169.47,168.77,169.0,10557.0,169.06,169.47,168.77,169.0,10557.0
2022-05-09 11:50:00,169.16,169.86,168.97,169.27,9322.0,169.16,169.86,168.97,169.27,9322.0
2022-05-09 12:00:00,169.41,170.56,169.09,170.05,10378.0,169.41,170.56,169.09,170.05,10378.0
2022-05-09 12:10:00,169.91,170.55,169.91,170.25,10384.0,169.91,170.55,169.91,170.25,10384.0
2022-05-09 12:20:00,170.12,170.76,169.74,170.66,9729.0,170.12,170.76,169.74,170.66,9729.0
2022-05-09 12:30:00,170.45,170.64,169.46,169.55,16494.0,170.45,170.64,169.46,169.55,16494.0
2022-05-09 12:40:00,169.64,169.73,168.55,168.88,8865.0,169.64,169.73,168.55,168.88,8865.0
2022-05-09 12:50:00,168.77,168.85,168.3,168.3,8969.0,168.77,168.85,168.3,168.3,8969.0
2022-05-09 13:00:00,168.19,168.58,168.09,168.15,14642.0,168.19,168.58,168.09,168.15,14642.0
2022-05-09 13:10:00,168.09,168.38,167.82,168.16,7332.0,168.09,168.38,167.82,168.16,7332.0
2022-05-09 13:20:00,167.82,168.42,167.62,168.25,16281.0,167.82,168.42,167.62,168.25,16281.0
2022-05-09 13:30:00,168.13,168.13,166.5,166.68,39606.0,168.13,168.13,166.5,166.68,39606.0
2022-05-09 13:40:00,166.57,167.49,166.5,166.94,6118.0,166.57,167.49,166.5,166.94,6118.0
2022-05-09 13:50:00,166.97,167.07,166.44,166.84,27682.0,166.97,167.07,166.44,166.84,27682.0
2022-05-09 14:00:00,166.75,167.25,166.75,167.25,17797.0,166.75,167.25,166.75,167.25,17797.0
2022-05-09 14:10:00,167.34,167.4,166.98,167.19,16256.0,167.34,167.4,166.98,167.19,16256.0
2022-05-09 14:20:00,167.27,167.27,166.76,166.77,16602.0,167.27,167.27,166.76,166.77,16602.0
2022-05-09 14:30:00,166.89,167.22,166.42,166.72,11494.0,166.89,167.22,166.42,166.72,11494.0
2022-05-09 14:40:00,166.81,167.31,166.61,166.61,20401.0,166.81,167.31,166.61,166.61,20401.0
2022-05-09 14:50:00,166.43,167.2,166.17,167.03,10765.0,166.43,167.2,166.17,167.03,10765.0
2022-05-09 15:00:00,167.04,167.52,166.73,166.91,14033.0,167.04,167.52,166.73,166.91,14033.0
2022-05-09 15:10:00,166.93,167.63,166.84,167.15,41522.0,166.93,167.63,166.84,167.15,41522.0
2022-05-09 15:20:00,166.82,167.01,166.35,166.47,13236.0,166.82,167.01,166.35,166.47,13236.0
2022-05-09 15:30:00,166.47,166.82,166.32,166.77,29844.0,166.47,166.82,166.32,166.77,29844.0
2022-05-09 15:40:00,166.76,166.81,166.11,166.41,69160.0,166.76,166.81,166.11,166.41,69160.0
2022-05-09 15:50:00,166.25,166.72,165.93,166.15,153331.0,166.25,166.72,165.93,166.15,153331.0
2022-05-10 09:30:00,169.56,171.73,167.57,167.67,21201.0,169.56,171.73,167.57,167.67,21201.0
2022-05-10 09:40:00,167.83,168.61,166.52,167.05,33432.0,167.83,168.61,166.52,167.05,33432.0
2022-05-10 09:50:00,167.14,169.05,166.89,168.62,25967.0,167.14,169.05,166.89,168.62,25967.0
2022-05-10 10:00:00,168.64,171.09,168.15,169.99,19523.0,168.64,171.09,168.15,169.99,19523.0
2022-05-10 10:10:00,170.05,170.56,169.12,170.12,19307.0,170.05,170.56,169.12,170.12,19307.0
2022-05-10 10:20:00,169.9,170.05,168.32,168.75,12381.0,169.9,170.05,168.32,168.75,12381.0
2022-05-10 10:30:00,168.7,168.76,165.91,165.92,11337.0,168.7,168.76,165.91,165.92,11337.0
2022-05-10 10:40:00,165.84,166.0,162.83,162.99,39563.0,165.84,166.0,162.83,162.99,39563.0
2022-05-10 10:50:00,162.9,162.93,161.27,161.43,32580.0,162.9,162.93,161.27,161.43,32580.0
2022-05-10 11:00:00,161.4,162.05,160.07,160.09,28859.0,161.4,162.05,160.07,160.09,28859.0
2022-05-10 11:10:00,160.12,160.44,159.04,159.68,43458.0,160.12,160.44,159.04,159.68,43458.0
2022-05-10 11:20:00,159.84,159.98,158.44,159.2,22657.0,159.84,159.98,158.44,159.2,22657.0
2022-05-10 11:30:00,159.22,160.02,158.88,160.02,38634.0,159.22,160.02,158.88,160.02,38634.0
2022-05-10 11:40:00,159.84,160.0,159.26,159.3,10129.0,159.84,160.0,159.26,159.3,10129.0
2022-05-10 11:50:00,159.2,160.84,158.94,160.56,20848.0,159.2,160.84,158.94,160.56,20848.0
2022-05-10 12:00:00,160.7,161.61,160.2,160.29,68596.0,160.7,161.61,160.2,160.29,68596.0
2022-05-10 12:10:00,160.34,161.27,159.93,160.89,8618.0,160.34,161.27,159.93,160.89,8618.0
2022-05-10 12:20:00,160.74,161.03,160.29,160.48,9612.0,160.74,161.03,160.29,160.48,9612.0
2022-05-10 12:30:00,160.68,160.92,159.85,160.14,12639.0,160.68,160.92,159.85,160.14,12639.0
2022-05-10 12:40:00,160.42,162.76,160.42,162.58,5401.0,160.42,162.76,160.42,162.58,5401.0
2022-05-10 12:50:00,162.32,162.32,161.42,161.59,8336.0,162.32,162.32,161.42,161.59,8336.0
2022-05-10 13:00:00,161.44,162.53,161.41,162.15,30670.0,161.44,162.53,161.41,162.15,30670.0
2022-05-10 13:10:00,162.07,162.12,160.96,161.33,16932.0,162.07,162.12,160.96,161.33,16932.0
2022-05-10 13:20:00,161.33,162.58,160.83,162.58,15122.0,161.33,162.58,160.83,162.58,15122.0
2022-05-10 13:30:00,162.9,164.49,162.9,164.49,43136.0,162.9,164.49,162.9,164.49,43136.0
2022-05-10 13:40:00,164.46,165.93,164.39,165.93,20313.0,164.46,165.93,164.39,165.93,20313.0
2022-05-10 13:50:00,165.94,166.54,165.47,166.54,9419.0,165.94,166.54,165.47,166.54,9419.0
2022-05-10 14:00:00,166.62,166.62,165.59,165.67,9684.0,166.62,166.62,165.59,165.67,9684.0
2022-05-10 14:10:00,165.71,166.82,165.3,166.34,11628.0,165.71,166.82,165.3,166.34,11628.0
2022-05-10 14:20:00,166.58,166.66,165.27,165.92,7838.0,166.58,166.66,165.27,165.92,7838.0
2022-05-10 14:30:00,166.08,166.6,166.06,166.45,7550.0,166.08,166.6,166.06,166.45,7550.0
2022-05-10 14:40:00,166.36,167.94,165.94,167.43,16971.0,166.36,167.94,165.94,167.43,16971.0
2022-05-10 14:50:00,167.43,167.8,165.86,167.0,20166.0,167.43,167.8,165.86,167.0,20166.0
2022-05-10 15:00:00,167.19,167.47,166.23,166.24,11875.0,167.19,167.47,166.23,166.24,11875.0
2022-05-10 15:10:00,166.16,166.61,165.66,166.08,8652.0,166.16,166.61,165.66,166.08,8652.0
2022-05-10 15:20:00,165.98,166.35,165.02,165.11,12922.0,165.98,166.35,165.02,165.11,12922.0
2022-05-10 15:30:00,165.21,165.77,164.95,165.46,32516.0,165.21,165.77,164.95,165.46,32516.0
2022-05-10 15:40:00,165.33,165.33,164.42,164.89,22501.0,165.33,165.33,164.42,164.89,22501.0
2022-05-10 15:50:00,164.75,165.2,164.46,164.93,63786.0,164.75,165.2,164.46,164.93,63786.0
2022-05-11 09:30:00,163.57,165.12,161.45,162.92,24466.0,163.57,165.12,161.45,162.92,24466.0
2022-05-11 09:40:00,162.54,166.5,162.54,166.5,14250.0,162.54,166.5,162.54,166.5,14250.0
2022-05-11 09:50:00,166.84,168.38,166.18,166.7,10584.0,166.84,168.38,166.18,166.7,10584.0
2022-05-11 10:00:00,165.52,166.65,164.83,164.83,5145.0,165.52,166.65,164.83,164.83,5145.0
2022-05-11 10:10:00,164.03,165.77,164.03,165.73,6602.0,164.03,165.77,164.03,165.73,6602.0
2022-05-11 10:20:00,165.95,167.38,165.28,166.33,7407.0,165.95,167.38,165.28,166.33,7407.0
2022-05-11 10:30:00,165.81,166.34,164.23,165.58,10050.0,165.81,166.34,164.23,165.58,10050.0
2022-05-11 10:40:00,165.43,166.37,164.23,164.43,4975.0,165.43,166.37,164.23,164.43,4975.0
2022-05-11 10:50:00,163.84,163.93,162.83,163.88,5458.0,163.84,163.93,162.83,163.88,5458.0
2022-05-11 11:00:00,163.51,163.51,162.55,163.24,7279.0,163.51,163.51,162.55,163.24,7279.0
2022-05-11 11:10:00,163.33,163.44,161.58,161.92,13409.0,163.33,163.44,161.58,161.92,13409.0
2022-05-11 11:20:00,161.96,163.09,161.95,162.64,5421.0,161.96,163.09,161.95,162.64,5421.0
2022-05-11 11:30:00,163.11,165.12,162.89,164.62,8247.0,163.11,165.12,162.89,164.62,8247.0
2022-05-11 11:40:00,164.42,165.05,164.08,164.28,7237.0,164.42,165.05,164.08,164.28,7237.0
2022-05-11 11:50:00,164.5,164.53,163.56,163.78,4938.0,164.5,164.53,163.56,163.78,4938.0
2022-05-11 12:00:00,163.58,163.76,163.05,163.32,6525.0,163.58,163.76,163.05,163.32,6525.0
2022-05-11 12:10:00,163.3,163.73,162.99,163.12,5434.0,163.3,163.73,162.99,163.12,5434.0
2022-05-11 12:20:00,163.01,164.36,161.63,161.63,13389.0,163.01,164.36,161.63,161.63,13389.0
2022-05-11 12:30:00,161.81,162.99,161.6,162.64,6377.0,161.81,162.99,161.6,162.64,6377.0
2022-05-11 12:40:00,162.84,162.85,161.8,161.8,7178.0,162.84,162.85,161.8,161.8,7178.0
2022-05-11 12:50:00,161.77,162.13,160.64,161.37,9965.0,161.77,162.13,160.64,161.37,9965.0
2022-05-11 13:00:00,161.12,161.25,160.21,160.7,11489.0,161.12,161.25,160.21,160.7,11489.0
2022-05-11 13:10:00,160.92,161.04,160.12,160.83,10839.0,160.92,161.04,160.12,160.83,10839.0
2022-05-11 13:20:00,160.78,161.13,160.23,160.37,10195.0,160.78,161.13,160.23,160.37,10195.0
2022-05-11 13:30:00,160.0,160.46,159.39,159.44,13668.0,160.0,160.46,159.39,159.44,13668.0
2022-05-11 13:40:00,159.44,159.47,158.18,158.87,21097.0,159.44,159.47,158.18,158.87,21097.0
2022-05-11 13:50:00,158.72,158.97,157.56,157.56,11012.0,158.72,158.97,157.56,157.56,11012.0
2022-05-11 14:00:00,157.76,159.31,157.47,158.5,28404.0,157.76,159.31,157.47,158.5,28404.0
2022-05-11 14:10:00,158.37,159.2,158.33,158.93,10759.0,158.37,159.2,158.33,158.93,10759.0
2022-05-11 14:20:00,158.63,159.68,158.2,159.01,10999.0,158.63,159.68,158.2,159.01,10999.0
2022-05-11 14:30:00,158.64,159.55,158.0,158.96,12643.0,158.64,159.55,158.0,158.96,12643.0
2022-05-11 14:40:00,159.11,159.36,157.92,158.43,19043.0,159.11,159.36,157.92,158.43,19043.0
2022-05-11 14:50:00,158.62,158.9,158.02,158.71,33820.0,158.62,158.9,158.02,158.71,33820.0
2022-05-11 15:00:00,158.65,159.22,158.49,159.18,30130.0,158.65,159.22,158.49,159.18,30130.0
2022-05-11 15:10:00,159.03,159.52,158.7,159.5,27218.0,159.03,159.52,158.7,159.5,27218.0
2022-05-11 15:20:00,159.49,159.49,158.84,159.35,20160.0,159.49,159.49,158.84,159.35,20160.0
2022-05-11 15:30:00,159.31,159.65,159.04,159.19,22205.0,159.31,159.65,159.04,159.19,22205.0
2022-05-11 15:40:00,159.19,159.45,158.96,158.99,56347.0,159.19,159.45,158.96,158.99,56347.0
2022-05-11 15:50:00,159.05,160.07,158.84,160.07,186804.0,159.05,160.07,158.84,160.07,186804.0
2022-05-12 09:30:00,156.87,158.38,156.74,156.86,47128.0,156.87,158.38,156.74,156.86,47128.0
2022-05-12 09:40:00,157.06,160.09,156.57,158.5,17478.0,157.06,160.09,156.57,158.5,17478.0
2022-05-12 09:50:00,158.66,160.05,157.72,159.52,50753.0,158.66,160.05,157.72,159.52,50753.0
2022-05-12 10:00:00,159.07,163.27,158.3,162.62,40214.0,159.07,163.27,158.3,162.62,40214.0
2022-05-12 10:10:00,162.36,163.65,161.36,162.66,20534.0,162.36,163.65,161.36,162.66,20534.0
2022-05-12 10:20:00,162.26,164.54,161.88,162.04,21517.0,162.26,164.54,161.88,162.04,21517.0
2022-05-12 10:30:00,162.52,163.07,161.4,162.67,12184.0,162.52,163.07,161.4,162.67,12184.0
2022-05-12 10:40:00,162.49,162.79,161.41,162.62,15583.0,162.49,162.79,161.41,162.62,15583.0
2022-05-12 10:50:00,162.98,164.54,162.98,164.54,18484.0,162.98,164.54,162.98,164.54,18484.0
2022-05-12 11:00:00,164.12,164.64,163.65,164.56,11731.0,164.12,164.64,163.65,164.56,11731.0
2022-05-12 11:10:00,164.66,165.17,163.71,164.26,20903.0,164.66,165.17,163.71,164.26,20903.0
2022-05-12 11:20:00,164.56,164.73,163.74,164.33,17741.0,164.56,164.73,163.74,164.33,17741.0
2022-05-12 11:30:00,164.47,164.54,163.05,164.04,26561.0,164.47,164.54,163.05,164.04,26561.0
2022-05-12 11:40:00,163.89,164.24,162.57,162.83,16622.0,163.89,164.24,162.57,162.83,16622.0
2022-05-12 11:50:00,162.56,162.83,161.64,161.91,13234.0,162.56,162.83,161.64,161.91,13234.0
2022-05-12 12:00:00,161.87,162.51,161.43,162.18,10417.0,161.87,162.51,161.43,162.18,10417.0
2022-05-12 12:10:00,162.04,162.6,161.59,161.79,30306.0,162.04,162.6,161.59,161.79,30306.0
2022-05-12 12:20:00,161.78,162.9,161.74,162.9,6689.0,161.78,162.9,161.74,162.9,6689.0
2022-05-12 12:30:00,162.96,163.73,162.81,162.81,4995.0,162.96,163.73,162.81,162.81,4995.0
2022-05-12 12:40:00,162.89,164.18,162.04,163.33,9189.0,162.89,164.18,162.04,163.33,9189.0
2022-05-12 12:50:00,163.73,163.73,162.5,162.56,8752.0,163.73,163.73,162.5,162.56,8752.0
2022-05-12 13:00:00,162.88,163.12,161.54,161.91,11110.0,162.88,163.12,161.54,161.91,11110.0
2022-05-12 13:10:00,161.92,162.4,161.55,161.79,4505.0,161.92,162.4,161.55,161.79,4505.0
2022-05-12 13:20:00,161.79,162.51,161.78,162.21,6978.0,161.79,162.51,161.78,162.21,6978.0
2022-05-12 13:30:00,162.4,162.56,160.82,160.89,11227.0,162.4,162.56,160.82,160.89,11227.0
2022-05-12 13:40:00,160.79,161.0,159.9,160.06,25851.0,160.79,161.0,159.9,160.06,25851.0
2022-05-12 13:50:00,160.05,160.44,159.77,160.06,10871.0,160.05,160.44,159.77,160.06,10871.0
2022-05-12 14:00:00,160.34,161.02,160.29,160.34,33047.0,160.34,161.02,160.29,160.34,33047.0
2022-05-12 14:10:00,160.43,160.95,160.13,160.95,8839.0,160.43,160.95,160.13,160.95,8839.0
2022-05-12 14:20:00,160.91,161.73,160.91,161.44,21360.0,160.91,161.73,160.91,161.44,21360.0
2022-05-12 14:30:00,161.55,161.85,160.8,161.02,35031.0,161.55,161.85,160.8,161.02,35031.0
2022-05-12 14:40:00,160.93,161.45,160.63,161.05,10732.0,160.93,161.45,160.63,161.05,10732.0
2022-05-12 14:50:00,160.9,161.26,160.49,160.61,13543.0,160.9,161.26,160.49,160.61,13543.0
2022-05-12 15:00:00,160.61,161.35,160.45,161.34,10862.0,160.61,161.35,160.45,161.34,10862.0
2022-05-12 15:10:00,161.23,162.26,160.84,162.15,9089.0,161.23,162.26,160.84,162.15,9089.0
2022-05-12 15:20:00,162.17,163.31,162.14,162.24,16547.0,162.17,163.31,162.14,162.24,16547.0
2022-05-12 15:30:00,162.3,163.1,162.3,162.94,25949.0,162.3,163.1,162.3,162.94,25949.0
2022-05-12 15:40:00,162.94,163.38,162.43,163.03,51659.0,162.94,163.38,162.43,163.03,51659.0
2022-05-12 15:50:00,163.0,164.59,162.95,164.47,169196.0,163.0,164.59,162.95,164.47,169196.0
2022-05-13 09:30:00,167.3,170.25,166.89,168.14,20358.0,167.3,170.25,166.89,168.14,20358.0
2022-05-13 09:40:00,168.04,172.0,167.49,171.55,11365.0,168.04,172.0,167.49,171.55,11365.0
2022-05-13 09:50:00,171.66,172.37,170.89,171.13,49704.0,171.66,172.37,170.89,171.13,49704.0
2022-05-13 10:00:00,171.41,172.07,171.05,172.0,15156.0,171.41,172.07,171.05,172.0,15156.0
2022-05-13 10:10:00,171.66,172.12,170.57,170.99,5568.0,171.66,172.12,170.57,170.99,5568.0
2022-05-13 10:20:00,171.14,172.39,170.87,171.61,12832.0,171.14,172.39,170.87,171.61,12832.0
2022-05-13 10:30:00,171.76,173.25,171.27,173.17,20060.0,171.76,173.25,171.27,173.17,20060.0
2022-05-13 10:40:00,173.04,173.31,171.52,172.57,10653.0,173.04,173.31,171.52,172.57,10653.0
2022-05-13 10:50:00,172.45,172.88,172.36,172.43,5860.0,172.45,172.88,172.36,172.43,5860.0
2022-05-13 11:00:00,172.48,172.57,171.64,172.19,10901.0,172.48,172.57,171.64,172.19,10901.0
2022-05-13 11:10:00,172.35,172.35,170.89,170.9,64281.0,172.35,172.35,170.89,170.9,64281.0
2022-05-13 11:20:00,171.18,171.49,171.04,171.26,8623.0,171.18,171.49,171.04,171.26,8623.0
2022-05-13 11:30:00,171.3,171.44,170.88,171.0,5650.0,171.3,171.44,170.88,171.0,5650.0
2022-05-13 11:40:00,171.03,171.5,170.56,171.45,10516.0,171.03,171.5,170.56,171.45,10516.0
2022-05-13 11:50:00,171.45,172.06,171.2,171.92,18274.0,171.45,172.06,171.2,171.92,18274.0
2022-05-13 12:00:00,172.1,172.58,171.91,172.48,8877.0,172.1,172.58,171.91,172.48,8877.0
2022-05-13 12:10:00,172.66,173.38,172.63,172.85,8092.0,172.66,173.38,172.63,172.85,8092.0
2022-05-13 12:20:00,172.67,173.01,172.29,172.82,4857.0,172.67,173.01,172.29,172.82,4857.0
2022-05-13 12:30:00,172.82,173.36,172.82,173.28,3148.0,172.82,173.36,172.82,173.28,3148.0
2022-05-13 12:40:00,173.57,173.88,172.96,172.96,3605.0,173.57,173.88,172.96,172.96,3605.0
2022-05-13 12:50:00,172.81,173.17,172.19,172.92,5277.0,172.81,173.17,172.19,172.92,5277.0
2022-05-13 13:00:00,173.16,173.2,172.62,172.94,3717.0,173.16,173.2,172.62,172.94,3717.0
2022-05-13 13:10:00,172.89,172.92,172.08,172.2,14121.0,172.89,172.92,172.08,172.2,14121.0
2022-05-13 13:20:00,172.03,172.45,171.78,171.8,13377.0,172.03,172.45,171.78,171.8,13377.0
2022-05-13 13:30:00,171.85,172.48,171.74,171.85,18008.0,171.85,172.48,171.74,171.85,18008.0
2022-05-13 13:40:00,171.97,172.88,171.3,172.71,25455.0,171.97,172.88,171.3,172.71,25455.0
2022-05-13 13:50:00,172.89,172.89,172.23,172.39,6267.0,172.89,172.89,172.23,172.39,6267.0
2022-05-13 14:00:00,172.31,172.33,171.21,171.26,15609.0,172.31,172.33,171.21,171.26,15609.0
2022-05-13 14:10:00,171.3,171.45,170.47,170.74,9183.0,171.3,171.45,170.47,170.74,9183.0
2022-05-13 14:20:00,170.7,170.7,170.02,170.25,5072.0,170.7,170.7,170.02,170.25,5072.0
2022-05-13 14:30:00,170.42,171.36,170.42,170.65,9032.0,170.42,171.36,170.42,170.65,9032.0
2022-05-13 14:40:00,170.76,171.09,170.57,171.01,8966.0,170.76,171.09,170.57,171.01,8966.0
2022-05-13 14:50:00,170.98,171.86,170.98,171.86,8532.0,170.98,171.86,170.98,171.86,8532.0
2022-05-13 15:00:00,172.15,172.61,171.85,172.61,5260.0,172.15,172.61,171.85,172.61,5260.0
2022-05-13 15:10:00,172.47,173.13,172.45,173.13,5604.0,172.47,173.13,172.45,173.13,5604.0
2022-05-13 15:20:00,173.1,173.19,172.74,172.9,16038.0,173.1,173.19,172.74,172.9,16038.0
2022-05-13 15:30:00,173.07,173.22,172.0,172.38,15834.0,173.07,173.22,172.0,172.38,15834.0
2022-05-13 15:40:00,172.36,172.61,171.91,172.35,20244.0,172.36,172.61,171.91,172.35,20244.0
2022-05-13 15:50:00,172.28,172.98,171.7,172.78,114533.0,172.28,172.98,171.7,172.78,114533.0
2022-05-16 09:30:00,171.1,172.48,167.51,168.86,15480.0,171.1,172.48,167.51,168.86,15480.0
2022-05-16 09:40:00,169.03,170.11,166.13,166.21,14505.0,169.03,170.11,166.13,166.21,14505.0
2022-05-16 09:50:00,166.21,168.02,165.76,166.09,29543.0,166.21,168.02,165.76,166.09,29543.0
2022-05-16 10:00:00,166.11,167.56,164.68,167.56,36899.0,166.11,167.56,164.68,167.56,36899.0
2022-05-16 10:10:00,167.53,168.18,166.78,167.52,20975.0,167.53,168.18,166.78,167.52,20975.0
2022-05-16 10:20:00,167.76,168.84,167.07,168.38,16587.0,167.76,168.84,167.07,168.38,16587.0
2022-05-16 10:30:00,168.83,168.84,166.41,166.77,16088.0,168.83,168.84,166.41,166.77,16088.0
2022-05-16 10:40:00,166.61,166.78,165.26,165.94,21358.0,166.61,166.78,165.26,165.94,21358.0
2022-05-16 10:50:00,165.91,165.97,164.66,164.66,10789.0,165.91,165.97,164.66,164.66,10789.0
2022-05-16 11:00:00,164.74,165.0,164.24,164.39,19885.0,164.74,165.0,164.24,164.39,19885.0
2022-05-16 11:10:00,164.64,165.24,164.43,164.79,22409.0,164.64,165.24,164.43,164.79,22409.0
2022-05-16 11:20:00,164.8,164.87,163.91,164.12,22176.0,164.8,164.87,163.91,164.12,22176.0
2022-05-16 11:30:00,164.19,164.43,163.24,163.83,11965.0,164.19,164.43,163.24,163.83,11965.0
2022-05-16 11:40:00,163.4,164.94,163.39,164.63,14937.0,163.4,164.94,163.39,164.63,14937.0
2022-05-16 11:50:00,164.7,165.1,164.2,164.97,8039.0,164.7,165.1,164.2,164.97,8039.0
2022-05-16 12:00:00,164.79,165.76,164.57,164.77,10196.0,164.79,165.76,164.57,164.77,10196.0
2022-05-16 12:10:00,164.67,164.94,163.99,164.27,14744.0,164.67,164.94,163.99,164.27,14744.0
2022-05-16 12:20:00,164.09,164.23,163.58,163.63,10044.0,164.09,164.23,163.58,163.63,10044.0
2022-05-16 12:30:00,163.64,163.7,162.89,162.97,13463.0,163.64,163.7,162.89,162.97,13463.0
2022-05-16 12:40:00,162.79,163.31,162.34,163.16,11712.0,162.79,163.31,162.34,163.16,11712.0
2022-05-16 12:50:00,163.11,163.21,162.54,162.85,8146.0,163.11,163.21,162.54,162.85,8146.0
2022-05-16 13:00:00,162.78,163.06,162.47,162.98,12740.0,162.78,163.06,162.47,162.98,12740.0
2022-05-16 13:10:00,162.95,164.0,162.95,163.15,7353.0,162.95,164.0,162.95,163.15,7353.0
2022-05-16 13:20:00,162.98,164.2,162.73,163.97,4812.0,162.98,164.2,162.73,163.97,4812.0
2022-05-16 13:30:00,164.14,164.29,163.67,163.83,7570.0,164.14,164.29,163.67,163.83,7570.0
2022-05-16 13:40:00,163.69,164.37,163.69,163.96,28603.0,163.69,164.37,163.69,163.96,28603.0
2022-05-16 13:50:00,163.9,164.02,163.49,163.7,8125.0,163.9,164.02,163.49,163.7,8125.0
2022-05-16 14:00:00,163.54,164.1,163.15,163.89,9629.0,163.54,164.1,163.15,163.89,9629.0
2022-05-16 14:10:00,163.81,163.98,163.45,163.58,7342.0,163.81,163.98,163.45,163.58,7342.0
2022-05-16 14:20:00,163.75,163.83,163.45,163.64,8107.0,163.75,163.83,163.45,163.64,8107.0
2022-05-16 14:30:00,163.82,164.56,163.78,164.24,9422.0,163.82,164.56,163.78,164.24,9422.0
2022-05-16 14:40:00,164.24,164.53,163.55,163.61,10220.0,164.24,164.53,163.55,163.61,10220.0
2022-05-16 14:50:00,163.61,164.0,163.32,163.73,11851.0,163.61,164.0,163.32,163.73,11851.0
2022-05-16 15:00:00,163.64,163.9,163.26,163.27,11370.0,163.64,163.9,163.26,163.27,11370.0
2022-05-16 15:10:00,163.0,163.25,162.9,163.03,9120.0,163.0,163.25,162.9,163.03,9120.0
2022-05-16 15:20:00,163.06,163.39,162.93,163.36,12496.0,163.06,163.39,162.93,163.36,12496.0
2022-05-16 15:30:00,163.45,163.55,162.72,162.94,12044.0,163.45,163.55,162.72,162.94,12044.0
2022-05-16 15:40:00,162.99,163.07,162.19,162.43,16064.0,162.99,163.07,162.19,162.43,16064.0
2022-05-16 15:50:00,162.61,162.99,162.1,162.34,75860.0,162.61,162.99,162.1,162.34,75860.0
2022-05-17 09:30:00,165.39,165.82,161.32,164.01,54545.0,165.39,165.82,161.32,164.01,54545.0
2022-05-17 09:40:00,164.0,165.09,162.63,162.89,22778.0,164.0,165.09,162.63,162.89,22778.0
2022-05-17 09:50:00,162.95,163.18,160.5,160.75,39836.0,162.95,163.18,160.5,160.75,39836.0
2022-05-17 10:00:00,160.95,161.76,160.35,160.8,22864.0,160.95,161.76,160.35,160.8,22864.0
2022-05-17 10:10:00,160.66,160.84,159.85,160.4,27352.0,160.66,160.84,159.85,160.4,27352.0
2022-05-17 10:20:00,160.41,160.41,158.78,158.81,27831.0,160.41,160.41,158.78,158.81,27831.0
2022-05-17 10:30:00,158.78,159.24,157.61,157.65,49686.0,158.78,159.24,157.61,157.65,49686.0
2022-05-17 10:40:00,157.63,158.58,157.3,157.89,28421.0,157.63,158.58,157.3,157.89,28421.0
2022-05-17 10:50:00,157.97,158.41,157.8,158.22,14059.0,157.97,158.41,157.8,158.22,14059.0
2022-05-17 11:00:00,158.4,159.12,157.97,158.99,11019.0,158.4,159.12,157.97,158.99,11019.0
2022-05-17 11:10:00,159.47,161.13,159.35,161.1,11754.0,159.47,161.13,159.35,161.1,11754.0
2022-05-17 11:20:00,161.12,162.25,160.93,161.78,11248.0,161.12,162.25,160.93,161.78,11248.0
2022-05-17 11:30:00,162.06,162.37,161.79,162.21,15397.0,162.06,162.37,161.79,162.21,15397.0
2022-05-17 11:40:00,162.42,163.75,162.41,163.02,12408.0,162.42,163.75,162.41,163.02,12408.0
2022-05-17 11:50:00,163.05,163.54,162.62,162.72,4578.0,163.05,163.54,162.62,162.72,4578.0
2022-05-17 12:00:00,162.87,163.16,162.73,162.87,3754.0,162.87,163.16,162.73,162.87,3754.0
2022-05-17 12:10:00,162.93,163.02,162.61,162.73,4683.0,162.93,163.02,162.61,162.73,4683.0
2022-05-17 12:20:00,162.66,163.25,162.29,163.16,4102.0,162.66,163.25,162.29,163.16,4102.0
2022-05-17 12:30:00,163.09,163.68,162.98,163.32,4572.0,163.09,163.68,162.98,163.32,4572.0
2022-05-17 12:40:00,163.24,163.62,162.81,163.42,4860.0,163.24,163.62,162.81,163.42,4860.0
2022-05-17 12:50:00,163.21,163.38,162.99,163.19,4230.0,163.21,163.38,162.99,163.19,4230.0
2022-05-17 13:00:00,163.14,163.57,162.89,163.55,3592.0,163.14,163.57,162.89,163.55,3592.0
2022-05-17 13:10:00,163.62,164.06,163.58,163.98,5060.0,163.62,164.06,163.58,163.98,5060.0
2022-05-17 13:20:00,163.97,164.16,163.65,163.87,14684.0,163.97,164.16,163.65,163.87,14684.0
2022-05-17 13:30:00,163.66,164.01,163.63,163.74,7337.0,163.66,164.01,163.63,163.74,7337.0
2022-05-17 13:40:00,163.79,164.0,163.45,163.73,5998.0,163.79,164.0,163.45,163.73,5998.0
2022-05-17 13:50:00,163.67,164.45,163.58,164.31,14837.0,163.67,164.45,163.58,164.31,14837.0
2022-05-17 14:00:00,164.42,165.2,164.24,164.77,27426.0,164.42,165.2,164.24,164.77,27426.0
2022-05-17 14:10:00,164.56,164.85,163.32,163.56,8480.0,164.56,164.85,163.32,163.56,8480.0
2022-05-17 14:20:00,163.64,163.64,162.68,163.01,10391.0,163.64,163.64,162.68,163.01,10391.0
2022-05-17 14:30:00,163.07,163.4,162.67,163.4,7499.0,163.07,163.4,162.67,163.4,7499.0
2022-05-17 14:40:00,163.5,164.11,163.37,164.11,15228.0,163.5,164.11,163.37,164.11,15228.0
2022-05-17 14:50:00,163.98,164.02,163.14,163.44,5294.0,163.98,164.02,163.14,163.44,5294.0
2022-05-17 15:00:00,163.25,164.14,163.25,164.1,9680.0,163.25,164.14,163.25,164.1,9680.0
2022-05-17 15:10:00,163.97,164.01,163.67,163.81,5887.0,163.97,164.01,163.67,163.81,5887.0
2022-05-17 15:20:00,163.84,164.06,163.47,163.47,12239.0,163.84,164.06,163.47,163.47,12239.0
2022-05-17 15:30:00,163.62,163.72,163.04,163.04,35990.0,163.62,163.72,163.04,163.04,35990.0
2022-05-17 15:40:00,163.04,163.55,162.68,162.88,40128.0,163.04,163.55,162.68,162.88,40128.0
2022-05-17 15:50:00,162.99,163.73,162.9,163.65,100017.0,162.99,163.73,162.9,163.65,100017.0
2022-05-18 09:30:00,162.05,162.78,159.82,160.07,18651.0,162.05,162.78,159.82,160.07,18651.0
2022-05-18 09:40:00,160.07,160.07,157.87,158.17,22017.0,160.07,160.07,157.87,158.17,22017.0
2022-05-18 09:50:00,158.36,159.35,157.89,158.74,24138.0,158.36,159.35,157.89,158.74,24138.0
2022-05-18 10:00:00,158.91,160.97,158.91,160.27,9182.0,158.91,160.97,158.91,160.27,9182.0
2022-05-18 10:10:00,160.28,160.43,159.56,159.9,14284.0,160.28,160.43,159.56,159.9,14284.0
2022-05-18 10:20:00,160.22,160.32,158.99,158.99,9011.0,160.22,160.32,158.99,158.99,9011.0
2022-05-18 10:30:00,158.99,158.99,158.03,158.89,6777.0,158.99,158.99,158.03,158.89,6777.0
2022-05-18 10:40:00,158.83,160.09,158.76,160.03,4422.0,158.83,160.09,158.76,160.03,4422.0
2022-05-18 10:50:00,160.41,160.54,159.73,160.53,4800.0,160.41,160.54,159.73,160.53,4800.0
2022-05-18 11:00:00,160.15,160.16,159.36,159.5,7675.0,160.15,160.16,159.36,159.5,7675.0
2022-05-18 11:10:00,159.41,159.41,158.13,158.14,7587.0,159.41,159.41,158.13,158.14,7587.0
2022-05-18 11:20:00,158.01,158.26,157.42,157.42,15776.0,158.01,158.26,157.42,157.42,15776.0
2022-05-18 11:30:00,157.37,157.89,157.05,157.68,3995.0,157.37,157.89,157.05,157.68,3995.0
2022-05-18 11:40:00,157.74,158.54,157.61,158.14,7152.0,157.74,158.54,157.61,158.14,7152.0
2022-05-18 11:50:00,157.99,158.2,157.5,157.89,5522.0,157.99,158.2,157.5,157.89,5522.0
2022-05-18 12:00:00,157.67,157.67,156.13,156.22,14936.0,157.67,157.67,156.13,156.22,14936.0
2022-05-18 12:10:00,156.13,156.59,156.03,156.42,14905.0,156.13,156.59,156.03,156.42,14905.0
2022-05-18 12:20:00,156.55,156.58,155.61,155.89,8682.0,156.55,156.58,155.61,155.89,8682.0
2022-05-18 12:30:00,155.76,156.31,155.59,156.31,15026.0,155.76,156.31,155.59,156.31,15026.0
2022-05-18 12:40:00,155.98,156.15,155.29,156.15,18021.0,155.98,156.15,155.29,156.15,18021.0
2022-05-18 12:50:00,156.19,156.4,155.93,156.34,5067.0,156.19,156.4,155.93,156.34,5067.0
2022-05-18 13:00:00,156.0,156.0,155.03,155.26,14900.0,156.0,156.0,155.03,155.26,14900.0
2022-05-18 13:10:00,155.12,155.26,154.27,154.31,9350.0,155.12,155.26,154.27,154.31,9350.0
2022-05-18 13:20:00,154.34,154.79,154.33,154.58,9440.0,154.34,154.79,154.33,154.58,9440.0
2022-05-18 13:30:00,154.48,154.77,154.4,154.54,11036.0,154.48,154.77,154.4,154.54,11036.0
2022-05-18 13:40:00,154.6,154.6,153.48,153.56,14502.0,154.6,154.6,153.48,153.56,14502.0
2022-05-18 13:50:00,153.69,153.72,153.03,153.64,16471.0,153.69,153.72,153.03,153.64,16471.0
2022-05-18 14:00:00,153.56,153.69,152.69,152.91,18967.0,153.56,153.69,152.69,152.91,18967.0
2022-05-18 14:10:00,153.05,154.02,152.94,153.58,12388.0,153.05,154.02,152.94,153.58,12388.0
2022-05-18 14:20:00,153.59,153.88,153.43,153.64,14352.0,153.59,153.88,153.43,153.64,14352.0
2022-05-18 14:30:00,153.65,153.76,152.7,152.9,15313.0,153.65,153.76,152.7,152.9,15313.0
2022-05-18 14:40:00,152.77,153.4,152.62,153.22,16886.0,152.77,153.4,152.62,153.22,16886.0
2022-05-18 14:50:00,153.28,153.35,152.77,152.87,12779.0,153.28,153.35,152.77,152.87,12779.0
2022-05-18 15:00:00,152.88,153.74,152.88,153.34,11971.0,152.88,153.74,152.88,153.34,11971.0
2022-05-18 15:10:00,153.25,153.55,153.01,153.01,14865.0,153.25,153.55,153.01,153.01,14865.0
2022-05-18 15:20:00,152.97,153.08,152.51,152.81,25080.0,152.97,153.08,152.51,152.81,25080.0
2022-05-18 15:30:00,152.81,153.94,152.76,153.79,25063.0,152.81,153.94,152.76,153.79,25063.0
2022-05-18 15:40:00,153.78,154.04,153.13,153.37,48416.0,153.78,154.04,153.13,153.37,48416.0
2022-05-18 15:50:00,153.37,153.81,152.93,152.96,156856.0,153.37,153.81,152.93,152.96,156856.0
2022-05-19 09:30:00,153.11,156.16,152.04,155.8,30533.0,153.11,156.16,152.04,155.8,30533.0
2022-05-19 09:40:00,155.73,155.73,153.4,153.96,18371.0,155.73,155.73,153.4,153.96,18371.0
2022-05-19 09:50:00,154.18,157.25,153.79,156.37,10371.0,154.18,157.25,153.79,156.37,10371.0
2022-05-19 10:00:00,156.59,158.93,156.59,157.83,15843.0,156.59,158.93,156.59,157.83,15843.0
2022-05-19 10:10:00,157.56,158.48,157.25,157.96,8127.0,157.56,158.48,157.25,157.96,8127.0
2022-05-19 10:20:00,158.08,158.83,156.94,157.45,19637.0,158.08,158.83,156.94,157.45,19637.0
2022-05-19 10:30:00,157.58,158.88,157.0,157.44,15329.0,157.58,158.88,157.0,157.44,15329.0
2022-05-19 10:40:00,157.51,157.88,156.75,157.57,14601.0,157.51,157.88,156.75,157.57,14601.0
2022-05-19 10:50:00,157.55,159.02,157.55,158.89,5892.0,157.55,159.02,157.55,158.89,5892.0
2022-05-19 11:00:00,159.13,159.75,158.71,159.05,30189.0,159.13,159.75,158.71,159.05,30189.0
2022-05-19 11:10:00,159.06,159.88,158.81,159.48,30499.0,159.06,159.88,158.81,159.48,30499.0
2022-05-19 11:20:00,159.55,160.12,159.39,159.76,24916.0,159.55,160.12,159.39,159.76,24916.0
2022-05-19 11:30:00,160.06,161.71,159.84,161.44,6490.0,160.06,161.71,159.84,161.44,6490.0
2022-05-19 11:40:00,161.63,162.29,161.63,161.91,16263.0,161.63,162.29,161.63,161.91,16263.0
2022-05-19 11:50:00,161.81,162.0,161.39,162.0,7510.0,161.81,162.0,161.39,162.0,7510.0
2022-05-19 12:00:00,161.87,162.47,161.87,162.37,16307.0,161.87,162.47,161.87,162.37,16307.0
2022-05-19 12:10:00,162.53,163.32,162.52,162.78,22011.0,162.53,163.32,162.52,162.78,22011.0
2022-05-19 12:20:00,162.81,163.48,162.37,163.41,26783.0,162.81,163.48,162.37,163.41,26783.0
2022-05-19 12:30:00,163.41,163.75,162.71,162.8,10864.0,163.41,163.75,162.71,162.8,10864.0
2022-05-19 12:40:00,162.8,162.85,161.31,161.47,32810.0,162.8,162.85,161.31,161.47,32810.0
2022-05-19 12:50:00,161.38,162.83,161.18,162.62,14371.0,161.38,162.83,161.18,162.62,14371.0
2022-05-19 13:00:00,162.38,163.5,162.35,163.1,12731.0,162.38,163.5,162.35,163.1,12731.0
2022-05-19 13:10:00,162.83,163.29,162.1,163.28,5709.0,162.83,163.29,162.1,163.28,5709.0
2022-05-19 13:20:00,163.42,163.72,162.86,163.25,14181.0,163.42,163.72,162.86,163.25,14181.0
2022-05-19 13:30:00,163.25,163.9,163.1,163.51,11479.0,163.25,163.9,163.1,163.51,11479.0
2022-05-19 13:40:00,163.38,163.8,162.77,162.77,6482.0,163.38,163.8,162.77,162.77,6482.0
2022-05-19 13:50:00,162.48,164.78,162.48,164.61,11660.0,162.48,164.78,162.48,164.61,11660.0
2022-05-19 14:00:00,164.62,164.62,163.45,164.1,11889.0,164.62,164.62,163.45,164.1,11889.0
2022-05-19 14:10:00,164.23,164.51,163.88,163.98,5808.0,164.23,164.51,163.88,163.98,5808.0
2022-05-19 14:20:00,163.84,164.46,163.84,164.22,4537.0,163.84,164.46,163.84,164.22,4537.0
2022-05-19 14:30:00,164.08,165.3,163.95,165.04,7966.0,164.08,165.3,163.95,165.04,7966.0
2022-05-19 14:40:00,164.96,165.04,164.17,165.03,7844.0,164.96,165.04,164.17,165.03,7844.0
2022-05-19 14:50:00,164.98,165.18,163.53,163.78,21758.0,164.98,165.18,163.53,163.78,21758.0
2022-05-19 15:00:00,164.12,164.49,163.88,163.98,9246.0,164.12,164.49,163.88,163.98,9246.0
2022-05-19 15:10:00,163.88,164.0,163.13,163.4,14548.0,163.88,164.0,163.13,163.4,14548.0
2022-05-19 15:20:00,163.36,163.51,162.68,162.69,13015.0,163.36,163.51,162.68,162.69,13015.0
2022-05-19 15:30:00,162.63,163.14,162.58,162.9,24018.0,162.63,163.14,162.58,162.9,24018.0
2022-05-19 15:40:00,162.83,163.7,162.83,163.48,27676.0,162.83,163.7,162.83,163.48,27676.0
2022-05-19 15:50:00,163.55,163.56,162.76,163.25,110627.0,163.55,163.56,162.76,163.25,110627.0
2022-05-20 09:30:00,166.62,168.83,165.49,167.17,50729.0,166.62,168.83,165.49,167.17,50729.0
2022-05-20 09:40:00,166.68,168.89,166.35,167.08,18839.0,166.68,168.89,166.35,167.08,18839.0
2022-05-20 09:50:00,166.53,168.24,166.53,167.31,14491.0,166.53,168.24,166.53,167.31,14491.0
2022-05-20 10:00:00,167.31,167.85,165.52,165.72,13842.0,167.31,167.85,165.52,165.72,13842.0
2022-05-20 10:10:00,165.68,166.2,165.64,166.19,7269.0,165.68,166.2,165.64,166.19,7269.0
2022-05-20 10:20:00,166.23,167.21,165.48,167.1,16441.0,166.23,167.21,165.48,167.1,16441.0
2022-05-20 10:30:00,166.99,167.41,166.1,166.35,10940.0,166.99,167.41,166.1,166.35,10940.0
2022-05-20 10:40:00,166.5,166.81,165.79,166.18,12118.0,166.5,166.81,165.79,166.18,12118.0
2022-05-20 10:50:00,166.24,166.31,164.63,164.64,22859.0,166.24,166.31,164.63,164.64,22859.0
2022-05-20 11:00:00,164.76,164.84,164.09,164.22,16638.0,164.76,164.84,164.09,164.22,16638.0
2022-05-20 11:10:00,164.19,164.19,162.98,163.26,7060.0,164.19,164.19,162.98,163.26,7060.0
2022-05-20 11:20:00,163.38,163.38,162.86,163.16,10116.0,163.38,163.38,162.86,163.16,10116.0
2022-05-20 11:30:00,163.26,163.62,162.8,163.09,7429.0,163.26,163.62,162.8,163.09,7429.0
2022-05-20 11:40:00,163.11,163.65,162.89,163.43,10984.0,163.11,163.65,162.89,163.43,10984.0
2022-05-20 11:50:00,163.3,163.3,162.29,162.38,8956.0,163.3,163.3,162.29,162.38,8956.0
2022-05-20 12:00:00,162.52,162.53,161.27,161.34,10864.0,162.52,162.53,161.27,161.34,10864.0
2022-05-20 12:10:00,161.31,161.45,160.82,160.99,6578.0,161.31,161.45,160.82,160.99,6578.0
2022-05-20 12:20:00,161.1,161.83,160.89,160.95,6889.0,161.1,161.83,160.89,160.95,6889.0
2022-05-20 12:30:00,161.08,161.35,160.49,160.49,5021.0,161.08,161.35,160.49,160.49,5021.0
2022-05-20 12:40:00,160.38,160.38,159.29,159.83,6286.0,160.38,160.38,159.29,159.83,6286.0
2022-05-20 12:50:00,160.32,160.88,159.97,160.74,13834.0,160.32,160.88,159.97,160.74,13834.0
2022-05-20 13:00:00,160.84,160.88,160.29,160.57,13195.0,160.84,160.88,160.29,160.57,13195.0
2022-05-20 13:10:00,160.45,160.73,160.13,160.67,3890.0,160.45,160.73,160.13,160.67,3890.0
2022-05-20 13:20:00,160.66,161.02,160.5,160.59,3947.0,160.66,161.02,160.5,160.59,3947.0
2022-05-20 13:30:00,160.58,162.23,160.57,162.08,6270.0,160.58,162.23,160.57,162.08,6270.0
2022-05-20 13:40:00,161.92,162.45,161.75,161.87,5032.0,161.92,162.45,161.75,161.87,5032.0
2022-05-20 13:50:00,161.72,162.64,161.45,162.33,9473.0,161.72,162.64,161.45,162.33,9473.0
2022-05-20 14:00:00,162.47,162.49,161.29,161.47,4580.0,162.47,162.49,161.29,161.47,4580.0
2022-05-20 14:10:00,161.58,161.63,160.7,160.73,6900.0,161.58,161.63,160.7,160.73,6900.0
2022-05-20 14:20:00,160.71,160.98,160.61,160.63,4449.0,160.71,160.98,160.61,160.63,4449.0
2022-05-20 14:30:00,160.74,160.74,159.87,160.53,7757.0,160.74,160.74,159.87,160.53,7757.0
2022-05-20 14:40:00,160.45,162.03,160.44,162.0,13043.0,160.45,162.03,160.44,162.0,13043.0
2022-05-20 14:50:00,161.94,162.7,161.84,162.17,10499.0,161.94,162.7,161.84,162.17,10499.0
2022-05-20 15:00:00,162.1,162.56,161.41,161.52,5436.0,162.1,162.56,161.41,161.52,5436.0
2022-05-20 15:10:00,161.39,162.22,161.39,162.17,6538.0,161.39,162.22,161.39,162.17,6538.0
2022-05-20 15:20:00,162.28,162.91,161.98,162.91,9856.0,162.28,162.91,161.98,162.91,9856.0
2022-05-20 15:30:00,163.04,164.19,162.65,163.74,13942.0,163.04,164.19,162.65,163.74,13942.0
2022-05-20 15:40:00,163.87,164.47,163.68,164.11,18832.0,163.87,164.47,163.68,164.11,18832.0
2022-05-20 15:50:00,164.03,164.69,163.9,164.64,77320.0,164.03,164.69,163.9,164.64,77320.0
2022-05-23 09:30:00,164.78,165.37,162.5,162.5,16666.0,164.78,165.37,162.5,162.5,16666.0
2022-05-23 09:40:00,161.91,165.36,161.9,164.5,5854.0,161.91,165.36,161.9,164.5,5854.0
2022-05-23 09:50:00,164.91,165.04,161.79,162.0,6266.0,164.91,165.04,161.79,162.0,6266.0
2022-05-23 10:00:00,161.75,161.75,160.95,161.36,3609.0,161.75,161.75,160.95,161.36,3609.0
2022-05-23 10:10:00,161.31,162.33,161.02,161.64,4944.0,161.31,162.33,161.02,161.64,4944.0
2022-05-23 10:20:00,161.42,161.49,159.75,161.04,13570.0,161.42,161.49,159.75,161.04,13570.0
2022-05-23 10:30:00,161.03,162.1,160.79,161.78,27152.0,161.03,162.1,160.79,161.78,27152.0
2022-05-23 10:40:00,161.45,162.02,160.61,161.73,4328.0,161.45,162.02,160.61,161.73,4328.0
2022-05-23 10:50:00,161.73,161.74,160.37,160.53,7300.0,161.73,161.74,160.37,160.53,7300.0
2022-05-23 11:00:00,160.47,162.8,160.47,162.41,5303.0,160.47,162.8,160.47,162.41,5303.0
2022-05-23 11:10:00,161.84,162.78,161.5,161.96,11883.0,161.84,162.78,161.5,161.96,11883.0
2022-05-23 11:20:00,161.74,162.59,161.69,162.59,7225.0,161.74,162.59,161.69,162.59,7225.0
2022-05-23 11:30:00,162.61,163.71,162.61,163.33,5253.0,162.61,163.71,162.61,163.33,5253.0
2022-05-23 11:40:00,163.27,163.48,162.97,163.31,25560.0,163.27,163.48,162.97,163.31,25560.0
2022-05-23 11:50:00,163.12,163.83,163.11,163.77,4315.0,163.12,163.83,163.11,163.77,4315.0
2022-05-23 12:00:00,163.54,164.26,163.45,164.1,3267.0,163.54,164.26,163.45,164.1,3267.0
2022-05-23 12:10:00,164.14,164.28,163.6,163.79,4354.0,164.14,164.28,163.6,163.79,4354.0
2022-05-23 12:20:00,163.86,164.76,163.79,164.49,5255.0,163.86,164.76,163.79,164.49,5255.0
2022-05-23 12:30:00,164.68,164.68,164.07,164.61,2635.0,164.68,164.68,164.07,164.61,2635.0
2022-05-23 12:40:00,164.58,164.84,164.04,164.04,4522.0,164.58,164.84,164.04,164.04,4522.0
2022-05-23 12:50:00,164.16,164.16,163.58,163.77,5295.0,164.16,164.16,163.58,163.77,5295.0
2022-05-23 13:00:00,163.71,163.85,163.31,163.4,3835.0,163.71,163.85,163.31,163.4,3835.0
2022-05-23 13:10:00,163.48,163.83,162.94,162.95,4903.0,163.48,163.83,162.94,162.95,4903.0
2022-05-23 13:20:00,162.74,163.56,162.4,163.46,4474.0,162.74,163.56,162.4,163.46,4474.0
2022-05-23 13:30:00,163.5,163.97,163.37,163.83,3929.0,163.5,163.97,163.37,163.83,3929.0
2022-05-23 13:40:00,163.81,164.08,163.44,163.65,13155.0,163.81,164.08,163.44,163.65,13155.0
2022-05-23 13:50:00,163.2,164.3,163.17,164.22,7907.0,163.2,164.3,163.17,164.22,7907.0
2022-05-23 14:00:00,164.22,164.25,163.62,164.25,4163.0,164.22,164.25,163.62,164.25,4163.0
2022-05-23 14:10:00,164.16,164.38,164.06,164.38,5671.0,164.16,164.38,164.06,164.38,5671.0
2022-05-23 14:20:00,164.34,164.57,164.02,164.08,5451.0,164.34,164.57,164.02,164.08,5451.0
2022-05-23 14:30:00,163.93,164.24,163.91,164.23,4036.0,163.93,164.24,163.91,164.23,4036.0
2022-05-23 14:40:00,164.32,164.55,163.75,163.83,5024.0,164.32,164.55,163.75,163.83,5024.0
2022-05-23 14:50:00,163.83,163.92,163.37,163.55,6597.0,163.83,163.92,163.37,163.55,6597.0
2022-05-23 15:00:00,163.55,163.86,163.44,163.79,6930.0,163.55,163.86,163.44,163.79,6930.0
2022-05-23 15:10:00,163.72,163.84,163.1,163.63,8553.0,163.72,163.84,163.1,163.63,8553.0
2022-05-23 15:20:00,163.68,163.7,163.04,163.39,5892.0,163.68,163.7,163.04,163.39,5892.0
2022-05-23 15:30:00,163.44,163.48,162.88,162.89,11883.0,163.44,163.48,162.88,162.89,11883.0
2022-05-23 15:40:00,162.93,163.0,162.46,162.59,15192.0,162.93,163.0,162.46,162.59,15192.0
2022-05-23 15:50:00,162.64,163.29,162.58,163.27,70306.0,162.64,163.29,162.58,163.27,70306.0
2022-05-24 09:30:00,160.92,161.04,158.4,158.64,12005.0,160.92,161.04,158.4,158.64,12005.0
2022-05-24 09:40:00,158.29,158.44,155.86,155.9,5196.0,158.29,158.44,155.86,155.9,5196.0
2022-05-24 09:50:00,155.85,157.26,155.2,155.24,36420.0,155.85,157.26,155.2,155.24,36420.0
2022-05-24 10:00:00,155.35,156.5,155.01,156.17,11400.0,155.35,156.5,155.01,156.17,11400.0
2022-05-24 10:10:00,156.02,156.72,155.31,155.99,11450.0,156.02,156.72,155.31,155.99,11450.0
2022-05-24 10:20:00,156.21,157.58,156.21,157.58,7525.0,156.21,157.58,156.21,157.58,7525.0
2022-05-24 10:30:00,157.34,158.07,156.87,156.91,10166.0,157.34,158.07,156.87,156.91,10166.0
2022-05-24 10:40:00,156.77,157.64,156.43,156.43,12363.0,156.77,157.64,156.43,156.43,12363.0
2022-05-24 10:50:00,156.65,157.01,156.33,157.01,4469.0,156.65,157.01,156.33,157.01,4469.0
2022-05-24 11:00:00,157.15,157.35,156.41,156.86,7576.0,157.15,157.35,156.41,156.86,7576.0
2022-05-24 11:10:00,156.82,157.59,156.4,157.0,5369.0,156.82,157.59,156.4,157.0,5369.0
2022-05-24 11:20:00,156.89,157.94,156.77,157.94,4274.0,156.89,157.94,156.77,157.94,4274.0
2022-05-24 11:30:00,158.08,158.23,157.66,157.69,4897.0,158.08,158.23,157.66,157.69,4897.0
2022-05-24 11:40:00,157.8,158.37,157.6,158.25,17682.0,157.8,158.37,157.6,158.25,17682.0
2022-05-24 11:50:00,158.21,159.01,158.02,158.84,39802.0,158.21,159.01,158.02,158.84,39802.0
2022-05-24 12:00:00,158.63,159.43,158.47,159.19,7237.0,158.63,159.43,158.47,159.19,7237.0
2022-05-24 12:10:00,159.12,159.57,158.67,159.31,22615.0,159.12,159.57,158.67,159.31,22615.0
2022-05-24 12:20:00,159.28,159.28,158.58,158.66,19990.0,159.28,159.28,158.58,158.66,19990.0
2022-05-24 12:30:00,158.68,158.68,157.82,157.93,31571.0,158.68,158.68,157.82,157.93,31571.0
2022-05-24 12:40:00,158.02,158.46,157.99,158.36,3278.0,158.02,158.46,157.99,158.36,3278.0
2022-05-24 12:50:00,158.31,158.54,157.89,158.2,3904.0,158.31,158.54,157.89,158.2,3904.0
2022-05-24 13:00:00,157.98,158.05,157.18,157.43,31556.0,157.98,158.05,157.18,157.43,31556.0
2022-05-24 13:10:00,157.29,157.69,157.29,157.58,2426.0,157.29,157.69,157.29,157.58,2426.0
2022-05-24 13:20:00,157.45,157.75,157.17,157.73,3378.0,157.45,157.75,157.17,157.73,3378.0
2022-05-24 13:30:00,157.76,157.94,157.29,157.94,9386.0,157.76,157.94,157.29,157.94,9386.0
2022-05-24 13:40:00,158.02,158.73,157.95,158.28,5616.0,158.02,158.73,157.95,158.28,5616.0
2022-05-24 13:50:00,158.32,158.52,158.13,158.17,3500.0,158.32,158.52,158.13,158.17,3500.0
2022-05-24 14:00:00,158.06,158.86,157.92,158.86,98546.0,158.06,158.86,157.92,158.86,98546.0
2022-05-24 14:10:00,158.69,159.18,157.61,157.9,15043.0,158.69,159.18,157.61,157.9,15043.0
2022-05-24 14:20:00,157.5,158.3,157.5,157.91,4546.0,157.5,158.3,157.5,157.91,4546.0
2022-05-24 14:30:00,157.77,158.17,157.57,158.06,3063.0,157.77,158.17,157.57,158.06,3063.0
2022-05-24 14:40:00,158.15,158.28,156.58,156.78,10890.0,158.15,158.28,156.58,156.78,10890.0
2022-05-24 14:50:00,156.75,156.9,156.31,156.35,9152.0,156.75,156.9,156.31,156.35,9152.0
2022-05-24 15:00:00,156.38,157.13,156.09,156.97,9576.0,156.38,157.13,156.09,156.97,9576.0
2022-05-24 15:10:00,157.04,157.46,156.98,157.1,6184.0,157.04,157.46,156.98,157.1,6184.0
2022-05-24 15:20:00,156.87,157.67,156.76,157.59,5752.0,156.87,157.67,156.76,157.59,5752.0
2022-05-24 15:30:00,157.59,158.89,157.55,158.66,9147.0,157.59,158.89,157.55,158.66,9147.0
2022-05-24 15:40:00,158.7,158.9,158.36,158.69,19796.0,158.7,158.9,158.36,158.69,19796.0
2022-05-24 15:50:00,158.86,158.99,157.67,158.0,83625.0,158.86,158.99,157.67,158.0,83625.0
2022-05-25 09:30:00,157.47,160.0,156.17,158.12,23468.0,157.47,160.0,156.17,158.12,23468.0
2022-05-25 09:40:00,158.27,158.99,156.61,156.69,52289.0,158.27,158.99,156.61,156.69,52289.0
2022-05-25 09:50:00,156.69,159.42,156.56,158.32,15229.0,156.69,159.42,156.56,158.32,15229.0
2022-05-25 10:00:00,158.32,159.47,157.7,158.39,17233.0,158.32,159.47,157.7,158.39,17233.0
2022-05-25 10:10:00,158.21,160.42,158.21,160.41,9283.0,158.21,160.42,158.21,160.41,9283.0
2022-05-25 10:20:00,160.05,161.61,160.05,161.46,93456.0,160.05,161.61,160.05,161.46,93456.0
2022-05-25 10:30:00,161.38,162.35,161.2,161.91,89986.0,161.38,162.35,161.2,161.91,89986.0
2022-05-25 10:40:00,161.91,162.3,161.14,161.51,10136.0,161.91,162.3,161.14,161.51,10136.0
2022-05-25 10:50:00,161.57,162.45,161.57,162.34,5644.0,161.57,162.45,161.57,162.34,5644.0
2022-05-25 11:00:00,162.34,162.95,161.69,162.31,122286.0,162.34,162.95,161.69,162.31,122286.0
2022-05-25 11:10:00,162.47,162.69,162.0,162.24,5180.0,162.47,162.69,162.0,162.24,5180.0
2022-05-25 11:20:00,162.2,162.2,161.87,161.87,8570.0,162.2,162.2,161.87,161.87,8570.0
2022-05-25 11:30:00,161.78,161.99,160.6,160.78,15857.0,161.78,161.99,160.6,160.78,15857.0
2022-05-25 11:40:00,160.86,161.64,160.79,161.51,12002.0,160.86,161.64,160.79,161.51,12002.0
2022-05-25 11:50:00,161.44,161.52,161.1,161.12,4214.0,161.44,161.52,161.1,161.12,4214.0
2022-05-25 12:00:00,160.96,161.29,160.71,160.78,5163.0,160.96,161.29,160.71,160.78,5163.0
2022-05-25 12:10:00,160.68,161.54,160.59,161.06,18954.0,160.68,161.54,160.59,161.06,18954.0
2022-05-25 12:20:00,161.1,161.3,160.56,161.05,13667.0,161.1,161.3,160.56,161.05,13667.0
2022-05-25 12:30:00,161.14,161.43,160.78,160.94,6739.0,161.14,161.43,160.78,160.94,6739.0
2022-05-25 12:40:00,160.99,161.33,160.99,161.21,5366.0,160.99,161.33,160.99,161.21,5366.0
2022-05-25 12:50:00,161.09,161.6,160.77,161.59,11099.0,161.09,161.6,160.77,161.59,11099.0
2022-05-25 13:00:00,161.5,161.55,161.09,161.21,5910.0,161.5,161.55,161.09,161.21,5910.0
2022-05-25 13:10:00,161.1,161.21,160.66,160.68,3953.0,161.1,161.21,160.66,160.68,3953.0
2022-05-25 13:20:00,160.55,161.15,160.55,161.03,3514.0,160.55,161.15,160.55,161.03,3514.0
2022-05-25 13:30:00,161.17,161.38,161.0,161.17,4149.0,161.17,161.38,161.0,161.17,4149.0
2022-05-25 13:40:00,161.1,161.16,160.81,161.04,5250.0,161.1,161.16,160.81,161.04,5250.0
2022-05-25 13:50:00,161.15,161.47,160.93,161.47,10583.0,161.15,161.47,160.93,161.47,10583.0
2022-05-25 14:00:00,161.33,162.36,160.12,160.87,14396.0,161.33,162.36,160.12,160.87,14396.0
2022-05-25 14:10:00,160.65,162.03,160.65,161.6,6603.0,160.65,162.03,160.65,161.6,6603.0
2022-05-25 14:20:00,161.33,161.97,161.19,161.87,16559.0,161.33,161.97,161.19,161.87,16559.0
2022-05-25 14:30:00,161.88,162.17,161.57,161.71,18083.0,161.88,162.17,161.57,161.71,18083.0
2022-05-25 14:40:00,161.69,162.53,161.69,162.24,19198.0,161.69,162.53,161.69,162.24,19198.0
2022-05-25 14:50:00,162.24,163.02,162.24,162.87,8395.0,162.24,163.02,162.24,162.87,8395.0
2022-05-25 15:00:00,162.89,163.83,162.86,163.74,12319.0,162.89,163.83,162.86,163.74,12319.0
2022-05-25 15:10:00,163.65,163.76,163.05,163.17,9217.0,163.65,163.76,163.05,163.17,9217.0
2022-05-25 15:20:00,163.0,163.29,162.73,163.17,11606.0,163.0,163.29,162.73,163.17,11606.0
2022-05-25 15:30:00,163.14,163.32,162.53,162.68,18145.0,163.14,163.32,162.53,162.68,18145.0
2022-05-25 15:40:00,162.64,162.64,161.9,162.11,26118.0,162.64,162.64,161.9,162.11,26118.0
2022-05-25 15:50:00,162.05,162.27,161.32,161.8,127084.0,162.05,162.27,161.32,161.8,127084.0
2022-05-26 09:30:00,162.13,164.39,161.01,163.56,15825.0,162.13,164.39,161.01,163.56,15825.0
2022-05-26 09:40:00,163.55,164.19,162.09,162.61,20123.0,163.55,164.19,162.09,162.61,20123.0
2022-05-26 09:50:00,162.89,164.19,162.67,164.18,6075.0,162.89,164.19,162.67,164.18,6075.0
2022-05-26 10:00:00,164.21,164.21,163.08,164.05,10141.0,164.21,164.21,163.08,164.05,10141.0
2022-05-26 10:10:00,163.87,164.27,163.59,164.25,9927.0,163.87,164.27,163.59,164.25,9927.0
2022-05-26 10:20:00,164.34,164.35,163.64,163.65,3997.0,164.34,164.35,163.64,163.65,3997.0
2022-05-26 10:30:00,163.47,163.76,163.08,163.56,11118.0,163.47,163.76,163.08,163.56,11118.0
2022-05-26 10:40:00,163.56,164.05,163.45,163.92,5601.0,163.56,164.05,163.45,163.92,5601.0
2022-05-26 10:50:00,163.93,164.82,163.79,164.82,16548.0,163.93,164.82,163.79,164.82,16548.0
2022-05-26 11:00:00,164.92,165.41,164.73,165.34,10079.0,164.92,165.41,164.73,165.34,10079.0
2022-05-26 11:10:00,165.18,165.42,164.35,164.36,19129.0,165.18,165.42,164.35,164.36,19129.0
2022-05-26 11:20:00,164.25,164.39,163.88,164.37,6892.0,164.25,164.39,163.88,164.37,6892.0
2022-05-26 11:30:00,164.18,164.57,163.66,164.2,5621.0,164.18,164.57,163.66,164.2,5621.0
2022-05-26 11:40:00,164.2,164.54,164.08,164.24,8592.0,164.2,164.54,164.08,164.24,8592.0
2022-05-26 11:50:00,164.33,164.73,164.26,164.64,3195.0,164.33,164.73,164.26,164.64,3195.0
2022-05-26 12:00:00,164.51,164.86,164.29,164.81,2801.0,164.51,164.86,164.29,164.81,2801.0
2022-05-26 12:10:00,164.71,165.3,164.69,165.3,5389.0,164.71,165.3,164.69,165.3,5389.0
2022-05-26 12:20:00,165.3,165.74,165.12,165.63,4873.0,165.3,165.74,165.12,165.63,4873.0
2022-05-26 12:30:00,165.6,165.62,165.27,165.6,4110.0,165.6,165.62,165.27,165.6,4110.0
2022-05-26 12:40:00,165.63,165.98,165.35,165.98,3835.0,165.63,165.98,165.35,165.98,3835.0
2022-05-26 12:50:00,165.9,166.12,165.73,166.12,3406.0,165.9,166.12,165.73,166.12,3406.0
2022-05-26 13:00:00,166.11,166.4,165.99,166.33,33221.0,166.11,166.4,165.99,166.33,33221.0
2022-05-26 13:10:00,165.98,165.98,165.5,165.73,2862.0,165.98,165.98,165.5,165.73,2862.0
2022-05-26 13:20:00,165.69,165.76,165.27,165.63,6280.0,165.69,165.76,165.27,165.63,6280.0
2022-05-26 13:30:00,165.71,165.73,165.23,165.51,4668.0,165.71,165.73,165.23,165.51,4668.0
2022-05-26 13:40:00,165.46,165.46,165.2,165.33,4150.0,165.46,165.46,165.2,165.33,4150.0
2022-05-26 13:50:00,165.25,165.8,165.25,165.8,4100.0,165.25,165.8,165.25,165.8,4100.0
2022-05-26 14:00:00,165.7,166.12,165.3,166.12,9071.0,165.7,166.12,165.3,166.12,9071.0
2022-05-26 14:10:00,166.25,166.4,165.88,166.19,33799.0,166.25,166.4,165.88,166.19,33799.0
2022-05-26 14:20:00,166.24,166.32,166.01,166.01,13787.0,166.24,166.32,166.01,166.01,13787.0
2022-05-26 14:30:00,166.06,166.12,165.57,165.98,11300.0,166.06,166.12,165.57,165.98,11300.0
2022-05-26 14:40:00,165.78,166.07,165.69,165.97,7402.0,165.78,166.07,165.69,165.97,7402.0
2022-05-26 14:50:00,166.05,166.12,165.83,166.03,6761.0,166.05,166.12,165.83,166.03,6761.0
2022-05-26 15:00:00,165.98,166.21,165.59,166.06,8609.0,165.98,166.21,165.59,166.06,8609.0
2022-05-26 15:10:00,166.03,166.06,165.03,165.18,8418.0,166.03,166.06,165.03,165.18,8418.0
2022-05-26 15:20:00,165.18,165.54,164.67,165.42,14818.0,165.18,165.54,164.67,165.42,14818.0
2022-05-26 15:30:00,165.39,166.0,165.36,165.85,13449.0,165.39,166.0,165.36,165.85,13449.0
2022-05-26 15:40:00,165.88,166.39,165.79,166.37,15455.0,165.88,166.39,165.79,166.37,15455.0
2022-05-26 15:50:00,166.27,166.46,165.51,165.73,95434.0,166.27,166.46,165.51,165.73,95434.0
2022-05-27 09:30:00,168.01,169.53,167.44,168.24,38266.0,168.01,169.53,167.44,168.24,38266.0
2022-05-27 09:40:00,167.88,169.8,167.79,168.82,8723.0,167.88,169.8,167.79,168.82,8723.0
2022-05-27 09:50:00,168.71,170.15,168.19,169.71,7248.0,168.71,170.15,168.19,169.71,7248.0
2022-05-27 10:00:00,169.71,170.8,169.33,170.08,7734.0,169.71,170.8,169.33,170.08,7734.0
2022-05-27 10:10:00,170.09,170.88,170.01,170.46,28840.0,170.09,170.88,170.01,170.46,28840.0
2022-05-27 10:20:00,170.41,171.35,170.31,171.0,16003.0,170.41,171.35,170.31,171.0,16003.0
2022-05-27 10:30:00,171.02,171.94,171.02,171.31,5762.0,171.02,171.94,171.02,171.31,5762.0
2022-05-27 10:40:00,171.33,171.5,170.78,170.79,7417.0,171.33,171.5,170.78,170.79,7417.0
2022-05-27 10:50:00,170.76,170.89,169.08,169.32,8728.0,170.76,170.89,169.08,169.32,8728.0
2022-05-27 11:00:00,169.39,169.62,168.78,169.47,14921.0,169.39,169.62,168.78,169.47,14921.0
2022-05-27 11:10:00,169.47,170.05,169.36,169.59,15102.0,169.47,170.05,169.36,169.59,15102.0
2022-05-27 11:20:00,169.57,169.95,169.26,169.71,53288.0,169.57,169.95,169.26,169.71,53288.0
2022-05-27 11:30:00,169.82,170.97,169.82,170.76,11365.0,169.82,170.97,169.82,170.76,11365.0
2022-05-27 11:40:00,170.76,171.43,170.63,171.34,31082.0,170.76,171.43,170.63,171.34,31082.0
2022-05-27 11:50:00,171.45,171.57,171.24,171.48,3951.0,171.45,171.57,171.24,171.48,3951.0
2022-05-27 12:00:00,171.63,172.41,171.62,172.11,29755.0,171.63,172.41,171.62,172.11,29755.0
2022-05-27 12:10:00,171.97,172.24,171.43,171.66,5003.0,171.97,172.24,171.43,171.66,5003.0
2022-05-27 12:20:00,171.64,171.87,171.44,171.5,3582.0,171.64,171.87,171.44,171.5,3582.0
2022-05-27 12:30:00,171.11,171.51,171.11,171.24,2543.0,171.11,171.51,171.11,171.24,2543.0
2022-05-27 12:40:00,171.45,171.56,171.19,171.27,6362.0,171.45,171.56,171.19,171.27,6362.0
2022-05-27 12:50:00,171.2,171.97,171.16,171.83,4023.0,171.2,171.97,171.16,171.83,4023.0
2022-05-27 13:00:00,171.73,171.73,171.05,171.49,10245.0,171.73,171.73,171.05,171.49,10245.0
2022-05-27 13:10:00,171.38,171.92,171.32,171.85,32638.0,171.38,171.92,171.32,171.85,32638.0
2022-05-27 13:20:00,171.74,172.15,171.59,172.1,4474.0,171.74,172.15,171.59,172.1,4474.0
2022-05-27 13:30:00,172.06,172.65,172.06,172.58,19225.0,172.06,172.65,172.06,172.58,19225.0
2022-05-27 13:40:00,172.6,172.87,172.5,172.67,16522.0,172.6,172.87,172.5,172.67,16522.0
2022-05-27 13:50:00,172.65,172.84,172.21,172.39,8677.0,172.65,172.84,172.21,172.39,8677.0
2022-05-27 14:00:00,172.35,172.6,172.35,172.57,4597.0,172.35,172.6,172.35,172.57,4597.0
2022-05-27 14:10:00,172.57,172.66,172.35,172.45,8667.0,172.57,172.66,172.35,172.45,8667.0
2022-05-27 14:20:00,172.51,172.51,171.62,171.71,9306.0,172.51,172.51,171.62,171.71,9306.0
2022-05-27 14:30:00,171.77,172.27,171.77,171.93,18169.0,171.77,172.27,171.77,171.93,18169.0
2022-05-27 14:40:00,171.86,172.11,171.77,172.11,5354.0,171.86,172.11,171.77,172.11,5354.0
2022-05-27 14:50:00,172.11,172.41,172.1,172.22,10467.0,172.11,172.41,172.1,172.22,10467.0
2022-05-27 15:00:00,172.27,172.74,172.25,172.64,8180.0,172.27,172.74,172.25,172.64,8180.0
2022-05-27 15:10:00,172.6,172.73,172.4,172.73,8513.0,172.6,172.73,172.4,172.73,8513.0
2022-05-27 15:20:00,172.72,173.2,172.72,172.77,45541.0,172.72,173.2,172.72,172.77,45541.0
2022-05-27 15:30:00,172.72,172.75,171.72,171.97,10663.0,172.72,172.75,171.72,171.97,10663.0
2022-05-27 15:40:00,171.94,172.12,171.81,172.06,17404.0,171.94,172.12,171.81,172.06,17404.0
2022-05-27 15:50:00,172.05,172.65,171.91,172.06,114877.0,172.05,172.65,171.91,172.06,114877.0
2022-05-31 09:30:00,171.48,172.09,168.71,168.71,34385.0,171.48,172.09,168.71,168.71,34385.0
2022-05-31 09:40:00,168.06,169.06,167.04,168.04,16208.0,168.06,169.06,167.04,168.04,16208.0
2022-05-31 09:50:00,167.82,168.59,166.76,168.5,11942.0,167.82,168.59,166.76,168.5,11942.0
2022-05-31 10:00:00,168.52,168.85,167.19,167.34,11328.0,168.52,168.85,167.19,167.34,11328.0
2022-05-31 10:10:00,167.56,169.45,167.16,169.45,10444.0,167.56,169.45,167.16,169.45,10444.0
2022-05-31 10:20:00,169.25,169.65,168.82,169.26,15253.0,169.25,169.65,168.82,169.26,15253.0
2022-05-31 10:30:00,169.24,170.33,169.23,170.0,9145.0,169.24,170.33,169.23,170.0,9145.0
2022-05-31 10:40:00,169.96,171.16,169.91,170.2,36111.0,169.96,171.16,169.91,170.2,36111.0
2022-05-31 10:50:00,170.37,171.94,170.34,171.72,19765.0,170.37,171.94,170.34,171.72,19765.0
2022-05-31 11:00:00,171.71,172.29,170.88,170.88,21185.0,171.71,172.29,170.88,170.88,21185.0
2022-05-31 11:10:00,171.08,171.08,169.96,170.03,10807.0,171.08,171.08,169.96,170.03,10807.0
2022-05-31 11:20:00,169.99,170.35,169.89,170.08,9130.0,169.99,170.35,169.89,170.08,9130.0
2022-05-31 11:30:00,169.98,170.43,169.66,170.17,7054.0,169.98,170.43,169.66,170.17,7054.0
2022-05-31 11:40:00,170.23,171.02,170.06,171.02,6503.0,170.23,171.02,170.06,171.02,6503.0
2022-05-31 11:50:00,170.93,171.79,170.93,171.74,10298.0,170.93,171.79,170.93,171.74,10298.0
2022-05-31 12:00:00,171.71,172.4,171.6,171.88,21909.0,171.71,172.4,171.6,171.88,21909.0
2022-05-31 12:10:00,172.04,172.19,171.12,171.12,10125.0,172.04,172.19,171.12,171.12,10125.0
2022-05-31 12:20:00,170.99,171.12,170.55,170.9,8269.0,170.99,171.12,170.55,170.9,8269.0
2022-05-31 12:30:00,171.01,171.88,171.0,171.88,6341.0,171.01,171.88,171.0,171.88,6341.0
2022-05-31 12:40:00,172.0,172.2,171.5,171.56,4659.0,172.0,172.2,171.5,171.56,4659.0
2022-05-31 12:50:00,171.64,171.91,171.56,171.84,7223.0,171.64,171.91,171.56,171.84,7223.0
2022-05-31 13:00:00,171.7,171.92,171.12,171.64,11797.0,171.7,171.92,171.12,171.64,11797.0
2022-05-31 13:10:00,171.61,171.66,170.68,171.07,11272.0,171.61,171.66,170.68,171.07,11272.0
2022-05-31 13:20:00,171.13,171.35,170.89,171.12,6059.0,171.13,171.35,170.89,171.12,6059.0
2022-05-31 13:30:00,171.08,171.71,170.89,171.22,6279.0,171.08,171.71,170.89,171.22,6279.0
2022-05-31 13:40:00,171.34,171.55,171.06,171.34,5416.0,171.34,171.55,171.06,171.34,5416.0
2022-05-31 13:50:00,171.28,172.1,171.2,172.09,6804.0,171.28,172.1,171.2,172.09,6804.0
2022-05-31 14:00:00,171.94,172.06,171.57,171.73,8443.0,171.94,172.06,171.57,171.73,8443.0
2022-05-31 14:10:00,171.68,171.68,171.31,171.52,9096.0,171.68,171.68,171.31,171.52,9096.0
2022-05-31 14:20:00,171.61,171.61,170.82,171.02,7425.0,171.61,171.61,170.82,171.02,7425.0
2022-05-31 14:30:00,171.02,171.12,170.83,170.95,6461.0,171.02,171.12,170.83,170.95,6461.0
2022-05-31 14:40:00,170.94,170.94,169.74,169.81,8227.0,170.94,170.94,169.74,169.81,8227.0
2022-05-31 14:50:00,169.81,169.96,169.29,169.54,9675.0,169.81,169.96,169.29,169.54,9675.0
2022-05-31 15:00:00,169.46,170.15,169.04,170.15,11659.0,169.46,170.15,169.04,170.15,11659.0
2022-05-31 15:10:00,170.09,170.69,169.72,170.24,11211.0,170.09,170.69,169.72,170.24,11211.0
2022-05-31 15:20:00,170.27,170.34,169.82,169.99,24828.0,170.27,170.34,169.82,169.99,24828.0
2022-05-31 15:30:00,169.99,171.12,169.99,170.75,37508.0,169.99,171.12,169.99,170.75,37508.0
2022-05-31 15:40:00,170.69,171.0,170.46,170.67,28437.0,170.69,171.0,170.46,170.67,28437.0
2022-05-31 15:50:00,170.58,171.48,170.28,170.28,111570.0,170.58,171.48,170.28,170.28,111570.0
2022-06-01 09:30:00,173.17,174.5,172.02,172.47,58642.0,173.17,174.5,172.02,172.47,58642.0
2022-06-01 09:40:00,172.52,173.82,172.52,173.2,11874.0,172.52,173.82,172.52,173.2,11874.0
2022-06-01 09:50:00,173.2,175.2,173.2,175.2,38577.0,173.2,175.2,173.2,175.2,38577.0
2022-06-01 10:00:00,174.97,175.06,171.74,171.94,26484.0,174.97,175.06,171.74,171.94,26484.0
2022-06-01 10:10:00,171.96,172.78,170.19,170.19,20085.0,171.96,172.78,170.19,170.19,20085.0
2022-06-01 10:20:00,170.37,170.72,168.84,169.34,19382.0,170.37,170.72,168.84,169.34,19382.0
2022-06-01 10:30:00,169.28,169.87,168.91,169.84,15527.0,169.28,169.87,168.91,169.84,15527.0
2022-06-01 10:40:00,169.75,170.29,169.49,170.01,14271.0,169.75,170.29,169.49,170.01,14271.0
2022-06-01 10:50:00,169.72,171.04,169.72,170.19,11697.0,169.72,171.04,169.72,170.19,11697.0
2022-06-01 11:00:00,170.19,170.4,169.75,170.08,8899.0,170.19,170.4,169.75,170.08,8899.0
2022-06-01 11:10:00,170.03,170.12,168.93,169.15,14894.0,170.03,170.12,168.93,169.15,14894.0
2022-06-01 11:20:00,168.88,168.93,168.24,168.81,10573.0,168.88,168.93,168.24,168.81,10573.0
2022-06-01 11:30:00,168.81,168.94,168.35,168.53,8173.0,168.81,168.94,168.35,168.53,8173.0
2022-06-01 11:40:00,168.46,168.62,167.79,168.55,11024.0,168.46,168.62,167.79,168.55,11024.0
2022-06-01 11:50:00,168.29,168.68,168.0,168.09,9350.0,168.29,168.68,168.0,168.09,9350.0
2022-06-01 12:00:00,168.09,168.12,167.5,167.86,5740.0,168.09,168.12,167.5,167.86,5740.0
2022-06-01 12:10:00,167.74,168.13,167.18,167.61,26027.0,167.74,168.13,167.18,167.61,26027.0
2022-06-01 12:20:00,167.63,167.9,166.98,167.02,10113.0,167.63,167.9,166.98,167.02,10113.0
2022-06-01 12:30:00,166.93,168.05,166.5,166.66,25159.0,166.93,168.05,166.5,166.66,25159.0
2022-06-01 12:40:00,166.66,166.91,165.93,166.33,18459.0,166.66,166.91,165.93,166.33,18459.0
2022-06-01 12:50:00,166.25,166.73,165.55,166.73,30124.0,166.25,166.73,165.55,166.73,30124.0
2022-06-01 13:00:00,166.7,167.58,166.69,167.34,19192.0,166.7,167.58,166.69,167.34,19192.0
2022-06-01 13:10:00,167.6,168.73,167.46,167.72,27371.0,167.6,168.73,167.46,167.72,27371.0
2022-06-01 13:20:00,167.56,167.56,167.09,167.19,12999.0,167.56,167.56,167.09,167.19,12999.0
2022-06-01 13:30:00,167.17,168.34,166.7,167.87,17749.0,167.17,168.34,166.7,167.87,17749.0
2022-06-01 13:40:00,167.87,167.88,167.02,167.24,15128.0,167.87,167.88,167.02,167.24,15128.0
2022-06-01 13:50:00,167.21,167.82,167.11,167.52,15787.0,167.21,167.82,167.11,167.52,15787.0
2022-06-01 14:00:00,167.46,168.29,167.41,168.22,38502.0,167.46,168.29,167.41,168.22,38502.0
2022-06-01 14:10:00,168.22,168.63,167.77,168.39,39071.0,168.22,168.63,167.77,168.39,39071.0
2022-06-01 14:20:00,168.31,169.9,168.21,169.28,27790.0,168.31,169.9,168.21,169.28,27790.0
2022-06-01 14:30:00,169.06,169.6,168.59,169.26,14089.0,169.06,169.6,168.59,169.26,14089.0
2022-06-01 14:40:00,169.31,170.28,169.31,169.92,26333.0,169.31,170.28,169.31,169.92,26333.0
2022-06-01 14:50:00,169.91,169.95,169.32,169.49,25537.0,169.91,169.95,169.32,169.49,25537.0
2022-06-01 15:00:00,169.49,169.78,169.1,169.2,22256.0,169.49,169.78,169.1,169.2,22256.0
2022-06-01 15:10:00,169.02,170.0,169.02,169.56,74984.0,169.02,170.0,169.02,169.56,74984.0
2022-06-01 15:20:00,169.52,169.81,168.8,169.16,27412.0,169.52,169.81,168.8,169.16,27412.0
2022-06-01 15:30:00,169.06,169.09,168.31,168.31,33965.0,169.06,169.09,168.31,168.31,33965.0
2022-06-01 15:40:00,168.4,168.47,167.88,168.34,51337.0,168.4,168.47,167.88,168.34,51337.0
2022-06-01 15:50:00,168.39,168.5,167.68,168.04,128493.0,168.39,168.5,167.68,168.04,128493.0
2022-06-02 09:30:00,176.75,184.0,175.7,183.1,310020.0,176.75,184.0,175.7,183.1,310020.0
2022-06-02 09:40:00,183.45,189.88,183.26,188.68,320589.0,183.45,189.88,183.26,188.68,320589.0
2022-06-02 09:50:00,188.71,189.48,185.51,185.91,153332.0,188.71,189.48,185.51,185.91,153332.0
2022-06-02 10:00:00,185.2,188.5,185.04,186.73,97528.0,185.2,188.5,185.04,186.73,97528.0
2022-06-02 10:10:00,186.94,188.11,186.3,186.37,71270.0,186.94,188.11,186.3,186.37,71270.0
2022-06-02 10:20:00,186.72,186.72,184.69,185.38,39380.0,186.72,186.72,184.69,185.38,39380.0
2022-06-02 10:30:00,185.26,189.01,185.26,189.01,78702.0,185.26,189.01,185.26,189.01,78702.0
2022-06-02 10:40:00,189.17,189.18,187.37,188.2,63228.0,189.17,189.18,187.37,188.2,63228.0
2022-06-02 10:50:00,188.23,189.27,187.51,188.35,43978.0,188.23,189.27,187.51,188.35,43978.0
2022-06-02 11:00:00,187.93,189.68,187.93,189.54,41717.0,187.93,189.68,187.93,189.54,41717.0
2022-06-02 11:10:00,189.63,191.69,189.47,190.22,73274.0,189.63,191.69,189.47,190.22,73274.0
2022-06-02 11:20:00,190.14,191.29,189.59,191.19,34760.0,190.14,191.29,189.59,191.19,34760.0
2022-06-02 11:30:00,190.96,191.93,190.76,191.17,22731.0,190.96,191.93,190.76,191.17,22731.0
2022-06-02 11:40:00,191.19,192.19,190.81,191.97,19787.0,191.19,192.19,190.81,191.97,19787.0
2022-06-02 11:50:00,191.98,192.2,190.78,190.81,29069.0,191.98,192.2,190.78,190.81,29069.0
2022-06-02 12:00:00,190.92,192.23,190.91,191.54,23106.0,190.92,192.23,190.91,191.54,23106.0
2022-06-02 12:10:00,191.62,192.21,191.61,192.12,20666.0,191.62,192.21,191.61,192.12,20666.0
2022-06-02 12:20:00,192.1,193.24,192.04,192.85,26606.0,192.1,193.24,192.04,192.85,26606.0
2022-06-02 12:30:00,192.86,193.15,192.5,193.0,30279.0,192.86,193.15,192.5,193.0,30279.0
2022-06-02 12:40:00,193.09,193.09,192.11,192.58,21375.0,193.09,193.09,192.11,192.58,21375.0
2022-06-02 12:50:00,192.67,193.5,192.49,192.49,22652.0,192.67,193.5,192.49,192.49,22652.0
2022-06-02 13:00:00,192.41,192.52,191.9,192.2,16211.0,192.41,192.52,191.9,192.2,16211.0
2022-06-02 13:10:00,192.18,192.57,191.58,192.19,23951.0,192.18,192.57,191.58,192.19,23951.0
2022-06-02 13:20:00,192.13,193.07,191.98,192.98,25467.0,192.13,193.07,191.98,192.98,25467.0
2022-06-02 13:30:00,193.08,194.15,193.08,193.49,47822.0,193.08,194.15,193.08,193.49,47822.0
2022-06-02 13:40:00,193.45,193.82,193.35,193.37,20048.0,193.45,193.82,193.35,193.37,20048.0
2022-06-02 13:50:00,193.51,193.65,192.74,193.21,34008.0,193.51,193.65,192.74,193.21,34008.0
2022-06-02 14:00:00,193.13,193.27,192.35,193.2,19562.0,193.13,193.27,192.35,193.2,19562.0
2022-06-02 14:10:00,193.29,194.25,192.83,194.15,48560.0,193.29,194.25,192.83,194.15,48560.0
2022-06-02 14:20:00,194.16,194.96,193.84,194.62,36613.0,194.16,194.96,193.84,194.62,36613.0
2022-06-02 14:30:00,194.6,195.72,194.43,195.62,39753.0,194.6,195.72,194.43,195.62,39753.0
2022-06-02 14:40:00,195.62,195.97,195.13,195.55,32677.0,195.62,195.97,195.13,195.55,32677.0
2022-06-02 14:50:00,195.52,195.52,193.63,193.7,93296.0,195.52,195.52,193.63,193.7,93296.0
2022-06-02 15:00:00,193.72,193.72,192.66,192.67,37713.0,193.72,193.72,192.66,192.67,37713.0
2022-06-02 15:10:00,192.64,193.42,192.57,193.02,36105.0,192.64,193.42,192.57,193.02,36105.0
2022-06-02 15:20:00,192.86,193.7,192.55,193.19,65160.0,192.86,193.7,192.55,193.19,65160.0
2022-06-02 15:30:00,193.2,194.05,193.2,193.24,50236.0,193.2,194.05,193.2,193.24,50236.0
2022-06-02 15:40:00,193.25,193.43,192.15,192.15,99978.0,193.25,193.43,192.15,192.15,99978.0
2022-06-02 15:50:00,192.22,193.57,192.22,192.63,271407.0,192.22,193.57,192.22,192.63,271407.0
2022-06-03 09:30:00,189.6,189.6,184.15,188.49,157932.0,189.6,189.6,184.15,188.49,157932.0
2022-06-03 09:40:00,189.21,189.84,188.12,189.44,38441.0,189.21,189.84,188.12,189.44,38441.0
2022-06-03 09:50:00,189.44,191.8,188.06,191.65,49215.0,189.44,191.8,188.06,191.65,49215.0
2022-06-03 10:00:00,191.52,192.13,189.46,191.19,44124.0,191.52,192.13,189.46,191.19,44124.0
2022-06-03 10:10:00,191.15,191.21,189.23,189.37,14124.0,191.15,191.21,189.23,189.37,14124.0
2022-06-03 10:20:00,188.87,190.13,187.97,190.13,23954.0,188.87,190.13,187.97,190.13,23954.0
2022-06-03 10:30:00,189.89,190.41,188.67,188.67,15203.0,189.89,190.41,188.67,188.67,15203.0
2022-06-03 10:40:00,188.69,189.24,188.08,188.51,18952.0,188.69,189.24,188.08,188.51,18952.0
2022-06-03 10:50:00,188.12,188.31,187.25,187.72,46499.0,188.12,188.31,187.25,187.72,46499.0
2022-06-03 11:00:00,187.7,187.7,186.49,186.96,27673.0,187.7,187.7,186.49,186.96,27673.0
2022-06-03 11:10:00,186.72,187.43,186.64,187.43,6217.0,186.72,187.43,186.64,187.43,6217.0
2022-06-03 11:20:00,187.34,187.58,186.63,186.8,5240.0,187.34,187.58,186.63,186.8,5240.0
2022-06-03 11:30:00,186.77,187.22,186.77,187.16,6440.0,186.77,187.22,186.77,187.16,6440.0
2022-06-03 11:40:00,187.19,187.19,186.72,186.87,3943.0,187.19,187.19,186.72,186.87,3943.0
2022-06-03 11:50:00,186.78,188.01,186.56,188.01,8601.0,186.78,188.01,186.56,188.01,8601.0
2022-06-03 12:00:00,188.12,189.0,188.11,188.29,6121.0,188.12,189.0,188.11,188.29,6121.0
2022-06-03 12:10:00,188.19,188.51,187.77,187.77,6310.0,188.19,188.51,187.77,187.77,6310.0
2022-06-03 12:20:00,187.72,188.66,187.72,188.47,5721.0,187.72,188.66,187.72,188.47,5721.0
2022-06-03 12:30:00,188.49,188.51,187.5,187.87,3885.0,188.49,188.51,187.5,187.87,3885.0
2022-06-03 12:40:00,187.88,187.88,187.49,187.87,3963.0,187.88,187.88,187.49,187.87,3963.0
2022-06-03 12:50:00,187.73,187.73,187.22,187.73,5811.0,187.73,187.73,187.22,187.73,5811.0
2022-06-03 13:00:00,187.75,188.53,187.73,188.19,6254.0,187.75,188.53,187.73,188.19,6254.0
2022-06-03 13:10:00,188.08,188.08,187.27,187.29,5781.0,188.08,188.08,187.27,187.29,5781.0
2022-06-03 13:20:00,187.43,188.21,187.43,188.14,7466.0,187.43,188.21,187.43,188.14,7466.0
2022-06-03 13:30:00,188.08,188.55,187.93,188.22,6387.0,188.08,188.55,187.93,188.22,6387.0
2022-06-03 13:40:00,188.28,188.46,188.11,188.46,2921.0,188.28,188.46,188.11,188.46,2921.0
2022-06-03 13:50:00,188.35,188.74,188.35,188.64,3970.0,188.35,188.74,188.35,188.64,3970.0
2022-06-03 14:00:00,188.59,189.12,188.59,188.59,3825.0,188.59,189.12,188.59,188.59,3825.0
2022-06-03 14:10:00,188.78,189.18,188.76,189.17,6191.0,188.78,189.18,188.76,189.17,6191.0
2022-06-03 14:20:00,189.17,189.19,188.81,189.14,3398.0,189.17,189.19,188.81,189.14,3398.0
2022-06-03 14:30:00,189.15,189.35,188.7,188.82,12533.0,189.15,189.35,188.7,188.82,12533.0
2022-06-03 14:40:00,188.76,189.2,188.76,189.07,5624.0,188.76,189.2,188.76,189.07,5624.0
2022-06-03 14:50:00,189.05,189.14,188.89,188.93,3553.0,189.05,189.14,188.89,188.93,3553.0
2022-06-03 15:00:00,188.94,189.03,188.31,188.59,5859.0,188.94,189.03,188.31,188.59,5859.0
2022-06-03 15:10:00,188.69,188.69,188.24,188.35,12099.0,188.69,188.69,188.24,188.35,12099.0
2022-06-03 15:20:00,188.39,188.68,188.18,188.68,6083.0,188.39,188.68,188.18,188.68,6083.0
2022-06-03 15:30:00,188.67,188.92,188.48,188.77,16821.0,188.67,188.92,188.48,188.77,16821.0
2022-06-03 15:40:00,188.64,188.88,188.32,188.67,18278.0,188.64,188.88,188.32,188.67,18278.0
2022-06-03 15:50:00,188.58,189.23,187.9,187.9,77066.0,188.58,189.23,187.9,187.9,77066.0
2022-06-06 09:30:00,191.03,192.43,187.25,188.14,60529.0,191.03,192.43,187.25,188.14,60529.0
2022-06-06 09:40:00,187.97,188.47,186.47,187.3,16471.0,187.97,188.47,186.47,187.3,16471.0
2022-06-06 09:50:00,186.84,189.99,186.84,189.99,10754.0,186.84,189.99,186.84,189.99,10754.0
2022-06-06 10:00:00,189.99,191.2,189.78,189.85,9587.0,189.99,191.2,189.78,189.85,9587.0
2022-06-06 10:10:00,189.85,190.95,189.24,189.52,132899.0,189.85,190.95,189.24,189.52,132899.0
2022-06-06 10:20:00,189.28,191.0,189.1,190.91,8375.0,189.28,191.0,189.1,190.91,8375.0
2022-06-06 10:30:00,191.05,191.8,190.8,191.15,9207.0,191.05,191.8,190.8,191.15,9207.0
2022-06-06 10:40:00,191.35,191.44,190.58,191.01,17856.0,191.35,191.44,190.58,191.01,17856.0
2022-06-06 10:50:00,191.06,191.46,190.34,191.03,10023.0,191.06,191.46,190.34,191.03,10023.0
2022-06-06 11:00:00,191.03,191.21,189.88,189.96,12699.0,191.03,191.21,189.88,189.96,12699.0
2022-06-06 11:10:00,189.74,189.78,188.42,188.68,14571.0,189.74,189.78,188.42,188.68,14571.0
2022-06-06 11:20:00,188.53,189.35,188.53,189.06,8066.0,188.53,189.35,188.53,189.06,8066.0
2022-06-06 11:30:00,189.31,189.31,188.55,189.01,5889.0,189.31,189.31,188.55,189.01,5889.0
2022-06-06 11:40:00,188.85,189.7,188.83,189.5,5558.0,188.85,189.7,188.83,189.5,5558.0
2022-06-06 11:50:00,189.41,190.2,189.41,189.98,4350.0,189.41,190.2,189.41,189.98,4350.0
2022-06-06 12:00:00,189.76,189.87,187.2,187.27,9737.0,189.76,189.87,187.2,187.27,9737.0
2022-06-06 12:10:00,187.11,187.47,186.75,187.43,20839.0,187.11,187.47,186.75,187.43,20839.0
2022-06-06 12:20:00,187.33,187.73,187.24,187.24,5550.0,187.33,187.73,187.24,187.24,5550.0
2022-06-06 12:30:00,187.14,188.16,186.96,188.12,8232.0,187.14,188.16,186.96,188.12,8232.0
2022-06-06 12:40:00,188.16,188.54,187.79,187.79,4434.0,188.16,188.54,187.79,187.79,4434.0
2022-06-06 12:50:00,187.9,188.35,187.73,188.03,5519.0,187.9,188.35,187.73,188.03,5519.0
2022-06-06 13:00:00,188.13,188.38,187.97,188.24,4652.0,188.13,188.38,187.97,188.24,4652.0
2022-06-06 13:10:00,188.26,188.26,187.77,187.92,4372.0,188.26,188.26,187.77,187.92,4372.0
2022-06-06 13:20:00,187.86,188.15,187.53,188.15,6946.0,187.86,188.15,187.53,188.15,6946.0
2022-06-06 13:30:00,188.2,188.97,187.9,188.71,5387.0,188.2,188.97,187.9,188.71,5387.0
2022-06-06 13:40:00,188.71,189.2,188.43,189.07,7696.0,188.71,189.2,188.43,189.07,7696.0
2022-06-06 13:50:00,189.25,189.28,188.75,189.26,5352.0,189.25,189.28,188.75,189.26,5352.0
2022-06-06 14:00:00,189.23,189.28,188.81,189.11,11819.0,189.23,189.28,188.81,189.11,11819.0
2022-06-06 14:10:00,189.08,189.72,188.96,189.69,13490.0,189.08,189.72,188.96,189.69,13490.0
2022-06-06 14:20:00,189.31,189.32,188.22,188.49,8593.0,189.31,189.32,188.22,188.49,8593.0
2022-06-06 14:30:00,188.37,188.8,188.25,188.35,41982.0,188.37,188.8,188.25,188.35,41982.0
2022-06-06 14:40:00,188.3,189.15,188.19,188.84,9645.0,188.3,189.15,188.19,188.84,9645.0
2022-06-06 14:50:00,188.8,189.04,188.29,188.93,7198.0,188.8,189.04,188.29,188.93,7198.0
2022-06-06 15:00:00,188.86,189.05,188.43,188.74,6953.0,188.86,189.05,188.43,188.74,6953.0
2022-06-06 15:10:00,188.6,189.02,188.55,188.55,7171.0,188.6,189.02,188.55,188.55,7171.0
2022-06-06 15:20:00,188.42,189.0,188.34,188.78,6604.0,188.42,189.0,188.34,188.78,6604.0
2022-06-06 15:30:00,188.71,188.86,188.19,188.33,16318.0,188.71,188.86,188.19,188.33,16318.0
2022-06-06 15:40:00,188.26,189.25,188.26,189.03,23525.0,188.26,189.25,188.26,189.03,23525.0
2022-06-06 15:50:00,189.14,189.54,188.84,189.04,89992.0,189.14,189.54,188.84,189.04,89992.0
2022-06-07 09:30:00,187.7,188.25,186.44,187.95,43049.0,187.7,188.25,186.44,187.95,43049.0
2022-06-07 09:40:00,188.18,188.8,187.72,188.34,30448.0,188.18,188.8,187.72,188.34,30448.0
2022-06-07 09:50:00,188.47,189.02,187.94,188.3,16757.0,188.47,189.02,187.94,188.3,16757.0
2022-06-07 10:00:00,188.15,188.38,187.04,187.58,13838.0,188.15,188.38,187.04,187.58,13838.0
2022-06-07 10:10:00,187.6,188.26,187.54,187.75,21605.0,187.6,188.26,187.54,187.75,21605.0
2022-06-07 10:20:00,187.87,188.67,187.87,188.55,14108.0,187.87,188.67,187.87,188.55,14108.0
2022-06-07 10:30:00,188.44,189.57,188.21,189.5,23350.0,188.44,189.57,188.21,189.5,23350.0
2022-06-07 10:40:00,189.5,189.79,189.18,189.5,25374.0,189.5,189.79,189.18,189.5,25374.0
2022-06-07 10:50:00,189.5,189.53,189.18,189.45,22699.0,189.5,189.53,189.18,189.45,22699.0
2022-06-07 11:00:00,189.43,190.11,189.2,189.73,42644.0,189.43,190.11,189.2,189.73,42644.0
2022-06-07 11:10:00,189.83,189.89,188.88,188.93,19471.0,189.83,189.89,188.88,188.93,19471.0
2022-06-07 11:20:00,188.87,189.14,188.52,188.61,11223.0,188.87,189.14,188.52,188.61,11223.0
2022-06-07 11:30:00,188.56,189.07,188.54,189.03,7243.0,188.56,189.07,188.54,189.03,7243.0
2022-06-07 11:40:00,189.1,189.22,188.41,188.41,6905.0,189.1,189.22,188.41,188.41,6905.0
2022-06-07 11:50:00,188.21,188.89,188.21,188.77,20199.0,188.21,188.89,188.21,188.77,20199.0
2022-06-07 12:00:00,188.8,188.81,188.26,188.58,8363.0,188.8,188.81,188.26,188.58,8363.0
2022-06-07 12:10:00,188.57,188.77,188.14,188.47,10541.0,188.57,188.77,188.14,188.47,10541.0
2022-06-07 12:20:00,188.45,188.77,187.7,187.73,10738.0,188.45,188.77,187.7,187.73,10738.0
2022-06-07 12:30:00,187.69,188.39,187.59,187.85,10893.0,187.69,188.39,187.59,187.85,10893.0
2022-06-07 12:40:00,187.98,188.64,187.52,187.6,9774.0,187.98,188.64,187.52,187.6,9774.0
2022-06-07 12:50:00,187.7,187.98,187.29,187.56,12024.0,187.7,187.98,187.29,187.56,12024.0
2022-06-07 13:00:00,187.53,189.12,187.4,188.86,23122.0,187.53,189.12,187.4,188.86,23122.0
2022-06-07 13:10:00,188.88,189.38,188.7,189.31,16490.0,188.88,189.38,188.7,189.31,16490.0
2022-06-07 13:20:00,189.33,189.79,189.13,189.42,31824.0,189.33,189.79,189.13,189.42,31824.0
2022-06-07 13:30:00,189.41,189.52,188.59,188.67,12286.0,189.41,189.52,188.59,188.67,12286.0
2022-06-07 13:40:00,188.81,189.05,188.68,189.02,12833.0,188.81,189.05,188.68,189.02,12833.0
2022-06-07 13:50:00,188.98,189.41,188.98,189.25,6142.0,188.98,189.41,188.98,189.25,6142.0
2022-06-07 14:00:00,189.27,190.09,189.17,190.09,8742.0,189.27,190.09,189.17,190.09,8742.0
2022-06-07 14:10:00,190.19,190.23,190.12,190.14,8232.0,190.19,190.23,190.12,190.14,8232.0
2022-06-07 14:20:00,190.17,191.12,190.13,190.63,29132.0,190.17,191.12,190.13,190.63,29132.0
2022-06-07 14:30:00,190.63,190.8,190.29,190.8,9172.0,190.63,190.8,190.29,190.8,9172.0
2022-06-07 14:40:00,190.86,191.15,190.4,190.68,21257.0,190.86,191.15,190.4,190.68,21257.0
2022-06-07 14:50:00,190.65,191.03,190.56,190.68,14044.0,190.65,191.03,190.56,190.68,14044.0
2022-06-07 15:00:00,190.53,191.03,190.45,190.85,13992.0,190.53,191.03,190.45,190.85,13992.0
2022-06-07 15:10:00,190.88,191.11,190.8,191.03,11406.0,190.88,191.11,190.8,191.03,11406.0
2022-06-07 15:20:00,191.0,191.17,190.75,190.78,7739.0,191.0,191.17,190.75,190.78,7739.0
2022-06-07 15:30:00,190.68,191.68,190.67,191.53,22253.0,190.68,191.68,190.67,191.53,22253.0
2022-06-07 15:40:00,191.59,192.13,191.42,192.09,25382.0,191.59,192.13,191.42,192.09,25382.0
2022-06-07 15:50:00,192.09,192.44,191.84,192.05,76838.0,192.09,192.44,191.84,192.05,76838.0
2022-06-08 09:30:00,191.29,192.06,190.36,190.88,34288.0,191.29,192.06,190.36,190.88,34288.0
2022-06-08 09:40:00,190.87,191.43,190.21,190.99,21072.0,190.87,191.43,190.21,190.99,21072.0
2022-06-08 09:50:00,191.08,191.13,189.92,190.75,11713.0,191.08,191.13,189.92,190.75,11713.0
2022-06-08 10:00:00,190.68,191.22,190.11,190.89,14129.0,190.68,191.22,190.11,190.89,14129.0
2022-06-08 10:10:00,190.86,190.86,188.63,189.5,69036.0,190.86,190.86,188.63,189.5,69036.0
2022-06-08 10:20:00,190.06,190.6,189.75,190.38,6392.0,190.06,190.6,189.75,190.38,6392.0
2022-06-08 10:30:00,190.15,190.39,189.58,190.01,5684.0,190.15,190.39,189.58,190.01,5684.0
2022-06-08 10:40:00,190.26,190.5,189.51,190.14,4602.0,190.26,190.5,189.51,190.14,4602.0
2022-06-08 10:50:00,190.11,190.4,189.89,190.0,7281.0,190.11,190.4,189.89,190.0,7281.0
2022-06-08 11:00:00,189.84,190.18,189.74,190.13,3190.0,189.84,190.18,189.74,190.13,3190.0
2022-06-08 11:10:00,190.15,190.82,190.03,190.35,7118.0,190.15,190.82,190.03,190.35,7118.0
2022-06-08 11:20:00,190.26,190.9,190.11,190.73,5325.0,190.26,190.9,190.11,190.73,5325.0
2022-06-08 11:30:00,190.59,191.02,190.09,190.91,13979.0,190.59,191.02,190.09,190.91,13979.0
2022-06-08 11:40:00,191.18,191.2,190.48,191.06,4431.0,191.18,191.2,190.48,191.06,4431.0
2022-06-08 11:50:00,191.17,191.48,191.17,191.18,3198.0,191.17,191.48,191.17,191.18,3198.0
2022-06-08 12:00:00,191.18,192.36,191.0,192.12,14598.0,191.18,192.36,191.0,192.12,14598.0
2022-06-08 12:10:00,192.21,192.83,192.08,192.09,11114.0,192.21,192.83,192.08,192.09,11114.0
2022-06-08 12:20:00,192.15,192.21,190.8,191.31,11075.0,192.15,192.21,190.8,191.31,11075.0
2022-06-08 12:30:00,191.12,191.12,190.17,190.28,11995.0,191.12,191.12,190.17,190.28,11995.0
2022-06-08 12:40:00,190.32,190.48,190.2,190.27,3448.0,190.32,190.48,190.2,190.27,3448.0
2022-06-08 12:50:00,190.27,191.47,190.27,191.32,7788.0,190.27,191.47,190.27,191.32,7788.0
2022-06-08 13:00:00,191.43,191.6,190.88,191.58,5400.0,191.43,191.6,190.88,191.58,5400.0
2022-06-08 13:10:00,191.46,192.39,191.43,192.18,18833.0,191.46,192.39,191.43,192.18,18833.0
2022-06-08 13:20:00,192.0,192.38,191.99,192.0,11261.0,192.0,192.38,191.99,192.0,11261.0
2022-06-08 13:30:00,192.0,192.28,191.93,191.99,25801.0,192.0,192.28,191.93,191.99,25801.0
2022-06-08 13:40:00,191.97,192.7,191.56,192.47,17708.0,191.97,192.7,191.56,192.47,17708.0
2022-06-08 13:50:00,192.62,192.82,192.14,192.77,9253.0,192.62,192.82,192.14,192.77,9253.0
2022-06-08 14:00:00,192.82,193.41,192.75,193.22,10936.0,192.82,193.41,192.75,193.22,10936.0
2022-06-08 14:10:00,193.14,193.34,192.59,192.73,10117.0,193.14,193.34,192.59,192.73,10117.0
2022-06-08 14:20:00,192.71,192.91,191.84,192.08,9526.0,192.71,192.91,191.84,192.08,9526.0
2022-06-08 14:30:00,192.14,192.43,192.01,192.27,6033.0,192.14,192.43,192.01,192.27,6033.0
2022-06-08 14:40:00,192.29,192.87,192.21,192.83,13925.0,192.29,192.87,192.21,192.83,13925.0
2022-06-08 14:50:00,192.8,192.97,192.47,192.67,7540.0,192.8,192.97,192.47,192.67,7540.0
2022-06-08 15:00:00,192.58,192.58,191.76,192.07,7558.0,192.58,192.58,191.76,192.07,7558.0
2022-06-08 15:10:00,191.95,192.55,191.95,192.33,11023.0,191.95,192.55,191.95,192.33,11023.0
2022-06-08 15:20:00,192.33,192.68,192.26,192.33,12763.0,192.33,192.68,192.26,192.33,12763.0
2022-06-08 15:30:00,192.34,192.61,192.03,192.38,16985.0,192.34,192.61,192.03,192.38,16985.0
2022-06-08 15:40:00,192.45,192.53,191.73,191.74,20487.0,192.45,192.53,191.73,191.74,20487.0
2022-06-08 15:50:00,191.79,191.9,191.28,191.58,58269.0,191.79,191.9,191.28,191.58,58269.0
2022-06-09 09:30:00,190.27,190.27,188.92,189.02,12710.0,190.27,190.27,188.92,189.02,12710.0
2022-06-09 09:40:00,188.96,191.1,188.01,190.87,9364.0,188.96,191.1,188.01,190.87,9364.0
2022-06-09 09:50:00,190.87,192.34,190.35,190.55,5913.0,190.87,192.34,190.35,190.55,5913.0
2022-06-09 10:00:00,190.61,190.98,190.18,190.98,6665.0,190.61,190.98,190.18,190.98,6665.0
2022-06-09 10:10:00,191.0,191.98,190.5,191.13,7620.0,191.0,191.98,190.5,191.13,7620.0
2022-06-09 10:20:00,190.93,191.95,190.93,191.95,4017.0,190.93,191.95,190.93,191.95,4017.0
2022-06-09 10:30:00,192.36,192.6,191.83,192.44,6714.0,192.36,192.6,191.83,192.44,6714.0
2022-06-09 10:40:00,192.38,192.38,191.21,191.64,10274.0,192.38,192.38,191.21,191.64,10274.0
2022-06-09 10:50:00,191.47,191.66,190.9,191.66,26188.0,191.47,191.66,190.9,191.66,26188.0
2022-06-09 11:00:00,191.27,191.68,190.4,191.0,28483.0,191.27,191.68,190.4,191.0,28483.0
2022-06-09 11:10:00,190.86,190.87,189.05,189.43,5433.0,190.86,190.87,189.05,189.43,5433.0
2022-06-09 11:20:00,189.52,190.23,189.52,190.23,7592.0,189.52,190.23,189.52,190.23,7592.0
2022-06-09 11:30:00,189.98,190.81,189.98,190.7,12849.0,189.98,190.81,189.98,190.7,12849.0
2022-06-09 11:40:00,190.88,191.34,190.8,190.81,9792.0,190.88,191.34,190.8,190.81,9792.0
2022-06-09 11:50:00,190.8,191.52,190.59,191.17,11632.0,190.8,191.52,190.59,191.17,11632.0
2022-06-09 12:00:00,191.36,191.67,190.82,190.89,5119.0,191.36,191.67,190.82,190.89,5119.0
2022-06-09 12:10:00,190.65,190.65,190.28,190.31,2979.0,190.65,190.65,190.28,190.31,2979.0
2022-06-09 12:20:00,190.53,190.75,190.42,190.75,5578.0,190.53,190.75,190.42,190.75,5578.0
2022-06-09 12:30:00,190.77,190.92,190.5,190.67,6591.0,190.77,190.92,190.5,190.67,6591.0
2022-06-09 12:40:00,190.62,191.06,190.52,190.7,4595.0,190.62,191.06,190.52,190.7,4595.0
2022-06-09 12:50:00,190.57,190.81,190.23,190.6,14247.0,190.57,190.81,190.23,190.6,14247.0
2022-06-09 13:00:00,190.64,190.8,190.54,190.76,4077.0,190.64,190.8,190.54,190.76,4077.0
2022-06-09 13:10:00,190.58,190.86,190.27,190.38,3654.0,190.58,190.86,190.27,190.38,3654.0
2022-06-09 13:20:00,190.56,190.83,190.2,190.58,10583.0,190.56,190.83,190.2,190.58,10583.0
2022-06-09 13:30:00,190.59,190.71,189.93,190.14,5645.0,190.59,190.71,189.93,190.14,5645.0
2022-06-09 13:40:00,190.07,190.26,189.64,190.24,3394.0,190.07,190.26,189.64,190.24,3394.0
2022-06-09 13:50:00,190.06,190.62,189.98,190.62,6456.0,190.06,190.62,189.98,190.62,6456.0
2022-06-09 14:00:00,190.35,190.54,190.11,190.45,9261.0,190.35,190.54,190.11,190.45,9261.0
2022-06-09 14:10:00,190.57,190.62,190.2,190.58,10821.0,190.57,190.62,190.2,190.58,10821.0
2022-06-09 14:20:00,190.68,190.74,189.68,190.33,5466.0,190.68,190.74,189.68,190.33,5466.0
2022-06-09 14:30:00,190.25,190.25,189.45,189.57,22091.0,190.25,190.25,189.45,189.57,22091.0
2022-06-09 14:40:00,189.34,189.9,189.33,189.83,13225.0,189.34,189.9,189.33,189.83,13225.0
2022-06-09 14:50:00,189.92,189.95,189.27,189.28,4548.0,189.92,189.95,189.27,189.28,4548.0
2022-06-09 15:00:00,189.06,189.16,188.67,188.88,7647.0,189.06,189.16,188.67,188.88,7647.0
2022-06-09 15:10:00,188.98,189.56,188.89,189.48,7488.0,188.98,189.56,188.89,189.48,7488.0
2022-06-09 15:20:00,189.53,189.6,189.03,189.06,16416.0,189.53,189.6,189.03,189.06,16416.0
2022-06-09 15:30:00,189.13,189.32,188.91,189.14,16017.0,189.13,189.32,188.91,189.14,16017.0
2022-06-09 15:40:00,189.17,189.18,188.52,188.81,25319.0,189.17,189.18,188.52,188.81,25319.0
2022-06-09 15:50:00,188.91,189.24,187.73,187.73,119353.0,188.91,189.24,187.73,187.73,119353.0
2022-06-10 09:30:00,185.24,185.24,182.7,184.0,43114.0,185.24,185.24,182.7,184.0,43114.0
2022-06-10 09:40:00,183.98,186.76,183.98,186.35,31500.0,183.98,186.76,183.98,186.35,31500.0
2022-06-10 09:50:00,186.0,186.56,183.68,183.75,12192.0,186.0,186.56,183.68,183.75,12192.0
2022-06-10 10:00:00,184.06,184.06,182.34,182.34,26268.0,184.06,184.06,182.34,182.34,26268.0
2022-06-10 10:10:00,182.35,182.83,181.53,182.07,22978.0,182.35,182.83,181.53,182.07,22978.0
2022-06-10 10:20:00,182.24,183.48,181.76,183.32,30190.0,182.24,183.48,181.76,183.32,30190.0
2022-06-10 10:30:00,183.39,184.17,183.06,183.93,13788.0,183.39,184.17,183.06,183.93,13788.0
2022-06-10 10:40:00,183.91,184.09,183.11,183.25,10056.0,183.91,184.09,183.11,183.25,10056.0
2022-06-10 10:50:00,183.38,184.03,181.98,182.12,20420.0,183.38,184.03,181.98,182.12,20420.0
2022-06-10 11:00:00,182.13,183.14,182.1,182.83,8034.0,182.13,183.14,182.1,182.83,8034.0
2022-06-10 11:10:00,182.82,183.25,182.38,183.24,7552.0,182.82,183.25,182.38,183.24,7552.0
2022-06-10 11:20:00,183.28,183.3,182.0,182.26,7986.0,183.28,183.3,182.0,182.26,7986.0
2022-06-10 11:30:00,182.32,182.36,181.77,182.01,2326.0,182.32,182.36,181.77,182.01,2326.0
2022-06-10 11:40:00,181.76,182.4,181.76,182.0,4485.0,181.76,182.4,181.76,182.0,4485.0
2022-06-10 11:50:00,181.92,183.16,181.92,183.14,17912.0,181.92,183.16,181.92,183.14,17912.0
2022-06-10 12:00:00,183.13,183.73,183.04,183.05,18747.0,183.13,183.73,183.04,183.05,18747.0
2022-06-10 12:10:00,182.94,182.94,182.24,182.28,4942.0,182.94,182.94,182.24,182.28,4942.0
2022-06-10 12:20:00,182.28,182.78,182.27,182.68,3122.0,182.28,182.78,182.27,182.68,3122.0
2022-06-10 12:30:00,182.83,183.0,182.54,182.59,4427.0,182.83,183.0,182.54,182.59,4427.0
2022-06-10 12:40:00,182.71,183.46,182.64,182.65,4468.0,182.71,183.46,182.64,182.65,4468.0
2022-06-10 12:50:00,182.72,183.02,182.44,183.02,2486.0,182.72,183.02,182.44,183.02,2486.0
2022-06-10 13:00:00,183.15,183.15,182.66,182.68,2798.0,183.15,183.15,182.66,182.68,2798.0
2022-06-10 13:10:00,182.76,182.76,182.35,182.56,3794.0,182.76,182.76,182.35,182.56,3794.0
2022-06-10 13:20:00,182.76,182.78,182.5,182.72,3343.0,182.76,182.78,182.5,182.72,3343.0
2022-06-10 13:30:00,182.74,183.04,182.42,182.99,7071.0,182.74,183.04,182.42,182.99,7071.0
2022-06-10 13:40:00,182.85,183.68,182.75,183.55,6121.0,182.85,183.68,182.75,183.55,6121.0
2022-06-10 13:50:00,183.76,183.85,183.02,183.12,6300.0,183.76,183.85,183.02,183.12,6300.0
2022-06-10 14:00:00,183.23,183.43,182.95,183.2,5572.0,183.23,183.43,182.95,183.2,5572.0
2022-06-10 14:10:00,183.34,183.77,183.0,183.68,3856.0,183.34,183.77,183.0,183.68,3856.0
2022-06-10 14:20:00,183.92,184.03,183.29,183.33,5519.0,183.92,184.03,183.29,183.33,5519.0
2022-06-10 14:30:00,183.29,183.81,183.29,183.6,14895.0,183.29,183.81,183.29,183.6,14895.0
2022-06-10 14:40:00,183.54,184.03,183.39,184.03,30189.0,183.54,184.03,183.39,184.03,30189.0
2022-06-10 14:50:00,183.95,184.41,183.9,184.23,4769.0,183.95,184.41,183.9,184.23,4769.0
2022-06-10 15:00:00,184.38,184.4,183.67,183.67,16518.0,184.38,184.4,183.67,183.67,16518.0
2022-06-10 15:10:00,183.92,184.68,183.91,184.41,9403.0,183.92,184.68,183.91,184.41,9403.0
2022-06-10 15:20:00,184.18,185.13,183.9,184.97,49054.0,184.18,185.13,183.9,184.97,49054.0
2022-06-10 15:30:00,184.88,184.98,184.06,184.26,30656.0,184.88,184.98,184.06,184.26,30656.0
2022-06-10 15:40:00,184.31,184.35,183.49,183.6,31649.0,184.31,184.35,183.49,183.6,31649.0
2022-06-10 15:50:00,183.69,184.21,183.61,183.66,51954.0,183.69,184.21,183.61,183.66,51954.0
2022-06-13 09:30:00,178.48,180.76,177.58,179.33,30751.0,178.48,180.76,177.58,179.33,30751.0
2022-06-13 09:40:00,178.71,179.06,177.19,177.19,25019.0,178.71,179.06,177.19,177.19,25019.0
2022-06-13 09:50:00,176.98,177.98,176.98,177.29,15853.0,176.98,177.98,176.98,177.29,15853.0
2022-06-13 10:00:00,177.42,179.55,177.38,178.41,44098.0,177.42,179.55,177.38,178.41,44098.0
2022-06-13 10:10:00,178.6,178.65,177.48,178.18,34967.0,178.6,178.65,177.48,178.18,34967.0
2022-06-13 10:20:00,178.33,179.24,178.04,178.34,25030.0,178.33,179.24,178.04,178.34,25030.0
2022-06-13 10:30:00,178.53,178.76,176.78,177.0,17954.0,178.53,178.76,176.78,177.0,17954.0
2022-06-13 10:40:00,176.83,177.46,176.07,177.29,12631.0,176.83,177.46,176.07,177.29,12631.0
2022-06-13 10:50:00,177.18,177.72,177.03,177.2,21087.0,177.18,177.72,177.03,177.2,21087.0
2022-06-13 11:00:00,177.14,177.29,176.5,177.0,18136.0,177.14,177.29,176.5,177.0,18136.0
2022-06-13 11:10:00,176.92,177.69,176.73,177.62,21617.0,176.92,177.69,176.73,177.62,21617.0
2022-06-13 11:20:00,177.69,178.36,177.54,177.64,4800.0,177.69,178.36,177.54,177.64,4800.0
2022-06-13 11:30:00,178.09,179.02,177.85,178.99,17419.0,178.09,179.02,177.85,178.99,17419.0
2022-06-13 11:40:00,179.0,179.47,178.61,179.26,11193.0,179.0,179.47,178.61,179.26,11193.0
2022-06-13 11:50:00,179.43,179.44,178.5,179.34,15478.0,179.43,179.44,178.5,179.34,15478.0
2022-06-13 12:00:00,179.48,179.48,178.05,178.05,32438.0,179.48,179.48,178.05,178.05,32438.0
2022-06-13 12:10:00,177.88,178.46,177.55,177.61,13073.0,177.88,178.46,177.55,177.61,13073.0
2022-06-13 12:20:00,177.75,179.25,177.7,179.17,13158.0,177.75,179.25,177.7,179.17,13158.0
2022-06-13 12:30:00,179.14,181.14,179.09,180.93,12167.0,179.14,181.14,179.09,180.93,12167.0
2022-06-13 12:40:00,181.01,181.03,179.39,179.56,13606.0,181.01,181.03,179.39,179.56,13606.0
2022-06-13 12:50:00,179.63,179.63,178.46,178.65,6873.0,179.63,179.63,178.46,178.65,6873.0
2022-06-13 13:00:00,178.49,178.49,178.12,178.31,8481.0,178.49,178.49,178.12,178.31,8481.0
2022-06-13 13:10:00,178.3,178.55,178.11,178.38,26620.0,178.3,178.55,178.11,178.38,26620.0
2022-06-13 13:20:00,178.25,178.41,177.54,177.82,34590.0,178.25,178.41,177.54,177.82,34590.0
2022-06-13 13:30:00,177.72,178.07,177.26,178.07,12164.0,177.72,178.07,177.26,178.07,12164.0
2022-06-13 13:40:00,178.2,180.05,178.2,179.92,8418.0,178.2,180.05,178.2,179.92,8418.0
2022-06-13 13:50:00,179.88,180.08,179.16,179.43,7324.0,179.88,180.08,179.16,179.43,7324.0
2022-06-13 14:00:00,179.32,179.35,178.57,178.65,6507.0,179.32,179.35,178.57,178.65,6507.0
2022-06-13 14:10:00,178.54,178.82,178.25,178.57,5998.0,178.54,178.82,178.25,178.57,5998.0
2022-06-13 14:20:00,178.61,178.81,178.24,178.58,6836.0,178.61,178.81,178.24,178.58,6836.0
2022-06-13 14:30:00,178.39,179.78,178.39,179.66,21225.0,178.39,179.78,178.39,179.66,21225.0
2022-06-13 14:40:00,179.55,179.89,179.47,179.78,7497.0,179.55,179.89,179.47,179.78,7497.0
2022-06-13 14:50:00,179.75,179.87,179.28,179.46,9495.0,179.75,179.87,179.28,179.46,9495.0
2022-06-13 15:00:00,179.45,180.0,179.2,179.56,20612.0,179.45,180.0,179.2,179.56,20612.0
2022-06-13 15:10:00,179.65,180.48,179.31,180.18,54790.0,179.65,180.48,179.31,180.18,54790.0
2022-06-13 15:20:00,180.18,180.28,178.69,178.83,46985.0,180.18,180.28,178.69,178.83,46985.0
2022-06-13 15:30:00,178.87,179.23,178.48,178.64,37821.0,178.87,179.23,178.48,178.64,37821.0
2022-06-13 15:40:00,178.75,178.77,178.0,178.07,29895.0,178.75,178.77,178.0,178.07,29895.0
2022-06-13 15:50:00,178.21,179.1,177.92,178.38,72086.0,178.21,179.1,177.92,178.38,72086.0
2022-06-14 09:30:00,178.91,180.99,178.91,179.25,20575.0,178.91,180.99,178.91,179.25,20575.0
2022-06-14 09:40:00,179.21,179.21,176.51,176.68,6154.0,179.21,179.21,176.51,176.68,6154.0
2022-06-14 09:50:00,176.58,179.36,176.33,179.36,7800.0,176.58,179.36,176.33,179.36,7800.0
2022-06-14 10:00:00,179.2,179.74,177.62,177.9,13139.0,179.2,179.74,177.62,177.9,13139.0
2022-06-14 10:10:00,177.55,177.92,176.95,177.8,12682.0,177.55,177.92,176.95,177.8,12682.0
2022-06-14 10:20:00,177.29,177.32,176.74,176.99,6326.0,177.29,177.32,176.74,176.99,6326.0
2022-06-14 10:30:00,176.94,177.98,176.93,177.49,7306.0,176.94,177.98,176.93,177.49,7306.0
2022-06-14 10:40:00,177.57,179.51,177.37,179.38,10777.0,177.57,179.51,177.37,179.38,10777.0
2022-06-14 10:50:00,179.36,179.71,178.34,178.67,9476.0,179.36,179.71,178.34,178.67,9476.0
2022-06-14 11:00:00,178.6,178.86,177.43,178.01,8914.0,178.6,178.86,177.43,178.01,8914.0
2022-06-14 11:10:00,178.18,178.5,177.79,178.5,8844.0,178.18,178.5,177.79,178.5,8844.0
2022-06-14 11:20:00,178.59,179.8,178.53,179.11,20273.0,178.59,179.8,178.53,179.11,20273.0
2022-06-14 11:30:00,179.01,179.62,178.3,179.13,9723.0,179.01,179.62,178.3,179.13,9723.0
2022-06-14 11:40:00,179.25,180.2,179.25,180.03,10351.0,179.25,180.2,179.25,180.03,10351.0
2022-06-14 11:50:00,180.14,180.74,179.67,180.5,9321.0,180.14,180.74,179.67,180.5,9321.0
2022-06-14 12:00:00,180.34,180.34,179.87,179.96,7143.0,180.34,180.34,179.87,179.96,7143.0
2022-06-14 12:10:00,179.9,180.24,179.55,180.16,9351.0,179.9,180.24,179.55,180.16,9351.0
2022-06-14 12:20:00,180.37,180.4,179.79,180.14,6776.0,180.37,180.4,179.79,180.14,6776.0
2022-06-14 12:30:00,180.09,180.51,179.98,180.4,16388.0,180.09,180.51,179.98,180.4,16388.0
2022-06-14 12:40:00,180.41,181.22,180.23,181.22,10952.0,180.41,181.22,180.23,181.22,10952.0
2022-06-14 12:50:00,181.09,181.2,180.76,180.8,7058.0,181.09,181.2,180.76,180.8,7058.0
2022-06-14 13:00:00,180.75,181.22,180.47,181.22,10857.0,180.75,181.22,180.47,181.22,10857.0
2022-06-14 13:10:00,181.17,181.86,180.97,181.65,7611.0,181.17,181.86,180.97,181.65,7611.0
2022-06-14 13:20:00,181.43,181.57,181.0,181.13,5478.0,181.43,181.57,181.0,181.13,5478.0
2022-06-14 13:30:00,180.99,181.07,180.13,180.14,8111.0,180.99,181.07,180.13,180.14,8111.0
2022-06-14 13:40:00,180.08,180.46,179.94,180.29,13264.0,180.08,180.46,179.94,180.29,13264.0
2022-06-14 13:50:00,180.3,180.49,179.65,179.71,8696.0,180.3,180.49,179.65,179.71,8696.0
2022-06-14 14:00:00,179.61,180.03,179.33,180.0,19387.0,179.61,180.03,179.33,180.0,19387.0
2022-06-14 14:10:00,179.98,179.98,179.41,179.75,7372.0,179.98,179.98,179.41,179.75,7372.0
2022-06-14 14:20:00,179.75,180.01,179.61,179.76,7564.0,179.75,180.01,179.61,179.76,7564.0
2022-06-14 14:30:00,179.65,180.38,179.56,180.37,10429.0,179.65,180.38,179.56,180.37,10429.0
2022-06-14 14:40:00,180.25,180.26,179.52,179.73,16772.0,180.25,180.26,179.52,179.73,16772.0
2022-06-14 14:50:00,179.55,179.83,179.01,179.19,10235.0,179.55,179.83,179.01,179.19,10235.0
2022-06-14 15:00:00,179.11,179.45,179.04,179.14,12515.0,179.11,179.45,179.04,179.14,12515.0
2022-06-14 15:10:00,179.14,179.59,179.03,179.05,17118.0,179.14,179.59,179.03,179.05,17118.0
2022-06-14 15:20:00,179.11,179.49,178.51,179.49,16620.0,179.11,179.49,178.51,179.49,16620.0
2022-06-14 15:30:00,179.45,180.19,179.41,179.82,27930.0,179.45,180.19,179.41,179.82,27930.0
2022-06-14 15:40:00,179.95,180.18,179.31,180.06,32558.0,179.95,180.18,179.31,180.06,32558.0
2022-06-14 15:50:00,180.13,180.2,179.08,179.51,83326.0,180.13,180.2,179.08,179.51,83326.0
2022-06-15 09:30:00,180.01,182.59,179.75,181.65,18353.0,180.01,182.59,179.75,181.65,18353.0
2022-06-15 09:40:00,181.63,184.28,181.63,183.63,15293.0,181.63,184.28,181.63,183.63,15293.0
2022-06-15 09:50:00,183.81,184.42,183.12,183.49,30588.0,183.81,184.42,183.12,183.49,30588.0
2022-06-15 10:00:00,183.69,184.1,183.36,183.56,9764.0,183.69,184.1,183.36,183.56,9764.0
2022-06-15 10:10:00,183.56,183.63,182.96,183.22,10298.0,183.56,183.63,182.96,183.22,10298.0
2022-06-15 10:20:00,183.24,183.48,182.76,183.02,8029.0,183.24,183.48,182.76,183.02,8029.0
2022-06-15 10:30:00,182.75,182.92,182.0,182.36,9745.0,182.75,182.92,182.0,182.36,9745.0
2022-06-15 10:40:00,182.32,182.59,181.75,182.59,13342.0,182.32,182.59,181.75,182.59,13342.0
2022-06-15 10:50:00,182.63,182.68,181.94,182.68,5747.0,182.63,182.68,181.94,182.68,5747.0
2022-06-15 11:00:00,182.92,183.42,182.75,183.28,4307.0,182.92,183.42,182.75,183.28,4307.0
2022-06-15 11:10:00,183.45,184.09,183.37,184.09,4776.0,183.45,184.09,183.37,184.09,4776.0
2022-06-15 11:20:00,183.96,184.52,183.83,184.31,7318.0,183.96,184.52,183.83,184.31,7318.0
2022-06-15 11:30:00,184.35,184.36,183.88,184.12,9253.0,184.35,184.36,183.88,184.12,9253.0
2022-06-15 11:40:00,184.05,184.19,183.53,183.63,4600.0,184.05,184.19,183.53,183.63,4600.0
2022-06-15 11:50:00,183.58,184.02,183.21,184.02,6585.0,183.58,184.02,183.21,184.02,6585.0
2022-06-15 12:00:00,183.93,184.44,183.79,183.79,4465.0,183.93,184.44,183.79,183.79,4465.0
2022-06-15 12:10:00,183.77,183.93,183.61,183.72,21704.0,183.77,183.93,183.61,183.72,21704.0
2022-06-15 12:20:00,183.72,184.22,183.56,184.16,18626.0,183.72,184.22,183.56,184.16,18626.0
2022-06-15 12:30:00,184.22,184.36,183.8,183.9,5930.0,184.22,184.36,183.8,183.9,5930.0
2022-06-15 12:40:00,183.8,183.97,183.74,183.95,6336.0,183.8,183.97,183.74,183.95,6336.0
2022-06-15 12:50:00,183.93,183.93,182.71,182.83,6458.0,183.93,183.93,182.71,182.83,6458.0
2022-06-15 13:00:00,182.78,182.93,182.63,182.79,12104.0,182.78,182.93,182.63,182.79,12104.0
2022-06-15 13:10:00,182.49,182.69,181.56,181.8,22245.0,182.49,182.69,181.56,181.8,22245.0
2022-06-15 13:20:00,181.72,182.12,181.62,182.12,6024.0,181.72,182.12,181.62,182.12,6024.0
2022-06-15 13:30:00,181.95,182.64,181.74,182.64,24726.0,181.95,182.64,181.74,182.64,24726.0
2022-06-15 13:40:00,182.68,182.68,182.03,182.25,13194.0,182.68,182.68,182.03,182.25,13194.0
2022-06-15 13:50:00,181.99,183.93,181.83,183.93,11710.0,181.99,183.93,181.83,183.93,11710.0
2022-06-15 14:00:00,183.22,183.73,180.16,181.29,23667.0,183.22,183.73,180.16,181.29,23667.0
2022-06-15 14:10:00,181.16,182.56,180.68,182.02,18070.0,181.16,182.56,180.68,182.02,18070.0
2022-06-15 14:20:00,182.18,182.29,180.69,180.69,8823.0,182.18,182.29,180.69,180.69,8823.0
2022-06-15 14:30:00,180.63,182.42,178.92,181.78,30252.0,180.63,182.42,178.92,181.78,30252.0
2022-06-15 14:40:00,182.0,185.75,182.0,184.83,22370.0,182.0,185.75,182.0,184.83,22370.0
2022-06-15 14:50:00,184.9,185.16,181.79,182.62,23009.0,184.9,185.16,181.79,182.62,23009.0
2022-06-15 15:00:00,182.67,184.13,182.67,183.55,11580.0,182.67,184.13,182.67,183.55,11580.0
2022-06-15 15:10:00,183.48,183.83,182.08,183.0,22940.0,183.48,183.83,182.08,183.0,22940.0
2022-06-15 15:20:00,182.99,184.22,182.87,184.11,30532.0,182.99,184.22,182.87,184.11,30532.0
2022-06-15 15:30:00,184.11,185.66,184.06,184.25,12156.0,184.11,185.66,184.06,184.25,12156.0
2022-06-15 15:40:00,184.24,184.24,183.11,183.48,25330.0,184.24,184.24,183.11,183.48,25330.0
2022-06-15 15:50:00,183.28,183.37,182.61,183.23,71895.0,183.28,183.37,182.61,183.23,71895.0
2022-06-16 09:30:00,178.97,179.99,177.02,178.25,18910.0,178.97,179.99,177.02,178.25,18910.0
2022-06-16 09:40:00,179.37,180.12,178.69,178.69,8782.0,179.37,180.12,178.69,178.69,8782.0
2022-06-16 09:50:00,178.71,179.02,176.96,177.76,11426.0,178.71,179.02,176.96,177.76,11426.0
2022-06-16 10:00:00,177.5,177.73,176.74,177.06,16115.0,177.5,177.73,176.74,177.06,16115.0
2022-06-16 10:10:00,177.17,177.28,176.17,176.22,17669.0,177.17,177.28,176.17,176.22,17669.0
2022-06-16 10:20:00,176.06,176.73,175.52,176.05,23293.0,176.06,176.73,175.52,176.05,23293.0
2022-06-16 10:30:00,175.92,176.04,175.38,175.44,15416.0,175.92,176.04,175.38,175.44,15416.0
2022-06-16 10:40:00,175.11,175.35,174.05,174.05,24072.0,175.11,175.35,174.05,174.05,24072.0
2022-06-16 10:50:00,174.05,175.05,174.05,174.57,16134.0,174.05,175.05,174.05,174.57,16134.0
2022-06-16 11:00:00,174.81,175.59,174.81,175.43,6332.0,174.81,175.59,174.81,175.43,6332.0
2022-06-16 11:10:00,175.69,176.83,175.69,175.95,9299.0,175.69,176.83,175.69,175.95,9299.0
2022-06-16 11:20:00,175.75,177.1,175.75,176.94,5963.0,175.75,177.1,175.75,176.94,5963.0
2022-06-16 11:30:00,176.93,176.93,175.73,176.24,13940.0,176.93,176.93,175.73,176.24,13940.0
2022-06-16 11:40:00,176.38,176.38,174.84,175.06,7762.0,176.38,176.38,174.84,175.06,7762.0
2022-06-16 11:50:00,175.25,175.7,174.99,175.7,3300.0,175.25,175.7,174.99,175.7,3300.0
2022-06-16 12:00:00,175.71,175.71,174.88,175.07,5348.0,175.71,175.71,174.88,175.07,5348.0
2022-06-16 12:10:00,175.02,175.42,174.96,175.25,10203.0,175.02,175.42,174.96,175.25,10203.0
2022-06-16 12:20:00,175.11,175.71,174.99,175.71,13414.0,175.11,175.71,174.99,175.71,13414.0
2022-06-16 12:30:00,175.28,175.69,175.06,175.54,2132.0,175.28,175.69,175.06,175.54,2132.0
2022-06-16 12:40:00,175.53,176.45,175.47,176.35,2880.0,175.53,176.45,175.47,176.35,2880.0
2022-06-16 12:50:00,176.48,176.48,175.52,175.85,3280.0,176.48,176.48,175.52,175.85,3280.0
2022-06-16 13:00:00,176.11,176.43,175.94,176.33,4103.0,176.11,176.43,175.94,176.33,4103.0
2022-06-16 13:10:00,176.08,176.28,176.01,176.02,1599.0,176.08,176.28,176.01,176.02,1599.0
2022-06-16 13:20:00,175.92,176.85,175.76,176.35,7295.0,175.92,176.85,175.76,176.35,7295.0
2022-06-16 13:30:00,176.57,176.96,176.11,176.33,3901.0,176.57,176.96,176.11,176.33,3901.0
2022-06-16 13:40:00,176.17,176.17,175.38,175.4,4975.0,176.17,176.17,175.38,175.4,4975.0
2022-06-16 13:50:00,175.57,176.04,175.17,175.38,7230.0,175.57,176.04,175.17,175.38,7230.0
2022-06-16 14:00:00,175.44,175.93,175.36,175.62,4704.0,175.44,175.93,175.36,175.62,4704.0
2022-06-16 14:10:00,175.44,175.99,175.44,175.87,4764.0,175.44,175.99,175.44,175.87,4764.0
2022-06-16 14:20:00,175.88,175.9,175.52,175.59,5425.0,175.88,175.9,175.52,175.59,5425.0
2022-06-16 14:30:00,175.59,175.87,175.46,175.87,6932.0,175.59,175.87,175.46,175.87,6932.0
2022-06-16 14:40:00,175.81,176.26,175.35,175.35,5228.0,175.81,176.26,175.35,175.35,5228.0
2022-06-16 14:50:00,175.22,175.62,175.02,175.62,5138.0,175.22,175.62,175.02,175.62,5138.0
2022-06-16 15:00:00,175.72,176.76,175.68,176.76,8664.0,175.72,176.76,175.68,176.76,8664.0
2022-06-16 15:10:00,176.82,177.08,176.12,176.75,11603.0,176.82,177.08,176.12,176.75,11603.0
2022-06-16 15:20:00,176.65,177.46,176.62,177.25,12282.0,176.65,177.46,176.62,177.25,12282.0
2022-06-16 15:30:00,177.15,177.32,176.16,176.64,22079.0,177.15,177.32,176.16,176.64,22079.0
2022-06-16 15:40:00,176.7,177.03,176.02,176.09,31315.0,176.7,177.03,176.02,176.09,31315.0
2022-06-16 15:50:00,176.14,177.15,176.05,177.0,92154.0,176.14,177.15,176.05,177.0,92154.0
2022-06-17 09:30:00,178.62,182.0,178.62,180.66,25045.0,178.62,182.0,178.62,180.66,25045.0
2022-06-17 09:40:00,180.73,182.62,180.73,182.0,9009.0,180.73,182.62,180.73,182.0,9009.0
2022-06-17 09:50:00,182.3,183.26,182.18,182.86,12145.0,182.3,183.26,182.18,182.86,12145.0
2022-06-17 10:00:00,182.82,182.9,181.33,181.33,9686.0,182.82,182.9,181.33,181.33,9686.0
2022-06-17 10:10:00,181.21,181.32,179.77,180.02,10421.0,181.21,181.32,179.77,180.02,10421.0
2022-06-17 10:20:00,180.09,180.3,179.36,180.27,15522.0,180.09,180.3,179.36,180.27,15522.0
2022-06-17 10:30:00,180.36,180.54,179.2,180.49,7747.0,180.36,180.54,179.2,180.49,7747.0
2022-06-17 10:40:00,180.33,180.48,178.7,178.92,21915.0,180.33,180.48,178.7,178.92,21915.0
2022-06-17 10:50:00,178.81,179.6,178.42,179.43,15648.0,178.81,179.6,178.42,179.43,15648.0
2022-06-17 11:00:00,179.36,181.24,178.95,181.17,11468.0,179.36,181.24,178.95,181.17,11468.0
2022-06-17 11:10:00,181.36,183.61,180.96,183.21,40817.0,181.36,183.61,180.96,183.21,40817.0
2022-06-17 11:20:00,183.2,183.93,182.32,183.69,16360.0,183.2,183.93,182.32,183.69,16360.0
2022-06-17 11:30:00,183.62,183.68,182.55,182.72,7237.0,183.62,183.68,182.55,182.72,7237.0
2022-06-17 11:40:00,182.83,182.97,181.57,182.09,7520.0,182.83,182.97,181.57,182.09,7520.0
2022-06-17 11:50:00,182.34,182.55,181.6,182.41,14415.0,182.34,182.55,181.6,182.41,14415.0
2022-06-17 12:00:00,182.27,183.17,181.94,183.08,6989.0,182.27,183.17,181.94,183.08,6989.0
2022-06-17 12:10:00,183.09,183.42,182.93,183.0,7714.0,183.09,183.42,182.93,183.0,7714.0
2022-06-17 12:20:00,183.03,183.61,183.03,183.05,4541.0,183.03,183.61,183.03,183.05,4541.0
2022-06-17 12:30:00,183.06,183.37,182.84,183.12,8689.0,183.06,183.37,182.84,183.12,8689.0
2022-06-17 12:40:00,183.21,183.45,182.86,183.24,7097.0,183.21,183.45,182.86,183.24,7097.0
2022-06-17 12:50:00,183.28,183.39,182.57,183.19,15433.0,183.28,183.39,182.57,183.19,15433.0
2022-06-17 13:00:00,183.24,184.3,183.03,184.3,8609.0,183.24,184.3,183.03,184.3,8609.0
2022-06-17 13:10:00,184.14,184.67,183.67,184.3,14540.0,184.14,184.67,183.67,184.3,14540.0
2022-06-17 13:20:00,184.22,184.7,184.03,184.2,26987.0,184.22,184.7,184.03,184.2,26987.0
2022-06-17 13:30:00,184.32,184.93,184.19,184.68,12419.0,184.32,184.93,184.19,184.68,12419.0
2022-06-17 13:40:00,184.68,184.83,184.12,184.56,23024.0,184.68,184.83,184.12,184.56,23024.0
2022-06-17 13:50:00,184.62,185.24,184.62,184.97,9104.0,184.62,185.24,184.62,184.97,9104.0
2022-06-17 14:00:00,185.06,185.34,184.75,185.17,11248.0,185.06,185.34,184.75,185.17,11248.0
2022-06-17 14:10:00,185.18,185.18,184.26,184.57,10453.0,185.18,185.18,184.26,184.57,10453.0
2022-06-17 14:20:00,184.85,185.11,184.56,184.77,6838.0,184.85,185.11,184.56,184.77,6838.0
2022-06-17 14:30:00,184.78,185.41,184.54,185.41,10604.0,184.78,185.41,184.54,185.41,10604.0
2022-06-17 14:40:00,185.44,185.68,185.13,185.29,37186.0,185.44,185.68,185.13,185.29,37186.0
2022-06-17 14:50:00,185.16,185.52,184.84,185.23,19393.0,185.16,185.52,184.84,185.23,19393.0
2022-06-17 15:00:00,185.14,185.36,184.67,185.09,24607.0,185.14,185.36,184.67,185.09,24607.0
2022-06-17 15:10:00,185.01,185.55,184.07,185.55,36194.0,185.01,185.55,184.07,185.55,36194.0
2022-06-17 15:20:00,185.56,186.46,185.55,186.18,46438.0,185.56,186.46,185.55,186.18,46438.0
2022-06-17 15:30:00,186.17,186.21,185.19,185.6,38597.0,186.17,186.21,185.19,185.6,38597.0
2022-06-17 15:40:00,185.63,185.63,184.36,184.79,37062.0,185.63,185.63,184.36,184.79,37062.0
2022-06-17 15:50:00,184.61,184.9,183.64,183.92,95303.0,184.61,184.9,183.64,183.92,95303.0
2022-06-21 09:30:00,189.46,190.71,186.82,190.38,84091.0,189.46,190.71,186.82,190.38,84091.0
2022-06-21 09:40:00,190.61,191.79,186.97,187.31,27674.0,190.61,191.79,186.97,187.31,27674.0
2022-06-21 09:50:00,187.16,188.92,187.15,188.76,6405.0,187.16,188.92,187.15,188.76,6405.0
2022-06-21 10:00:00,188.68,188.88,187.38,187.38,10685.0,188.68,188.88,187.38,187.38,10685.0
2022-06-21 10:10:00,187.45,188.39,187.31,188.17,8183.0,187.45,188.39,187.31,188.17,8183.0
2022-06-21 10:20:00,188.07,188.07,187.42,187.63,23171.0,188.07,188.07,187.42,187.63,23171.0
2022-06-21 10:30:00,187.63,188.41,187.16,187.53,8227.0,187.63,188.41,187.16,187.53,8227.0
2022-06-21 10:40:00,187.53,188.15,187.5,187.73,7231.0,187.53,188.15,187.5,187.73,7231.0
2022-06-21 10:50:00,187.83,188.57,187.83,188.34,8735.0,187.83,188.57,187.83,188.34,8735.0
2022-06-21 11:00:00,188.23,188.23,187.25,187.74,5355.0,188.23,188.23,187.25,187.74,5355.0
2022-06-21 11:10:00,187.95,187.98,187.21,187.97,14927.0,187.95,187.98,187.21,187.97,14927.0
2022-06-21 11:20:00,188.4,188.4,187.6,187.97,5661.0,188.4,188.4,187.6,187.97,5661.0
2022-06-21 11:30:00,187.94,187.98,187.09,187.14,8196.0,187.94,187.98,187.09,187.14,8196.0
2022-06-21 11:40:00,187.1,187.6,186.57,187.15,17466.0,187.1,187.6,186.57,187.15,17466.0
2022-06-21 11:50:00,187.29,187.79,187.12,187.38,11944.0,187.29,187.79,187.12,187.38,11944.0
2022-06-21 12:00:00,187.22,187.65,187.17,187.43,5075.0,187.22,187.65,187.17,187.43,5075.0
2022-06-21 12:10:00,187.42,187.79,187.16,187.53,8291.0,187.42,187.79,187.16,187.53,8291.0
2022-06-21 12:20:00,187.56,187.56,186.92,187.01,15177.0,187.56,187.56,186.92,187.01,15177.0
2022-06-21 12:30:00,187.01,187.45,186.95,187.45,3914.0,187.01,187.45,186.95,187.45,3914.0
2022-06-21 12:40:00,187.37,187.66,187.21,187.65,3571.0,187.37,187.66,187.21,187.65,3571.0
2022-06-21 12:50:00,187.69,187.87,187.44,187.86,6383.0,187.69,187.87,187.44,187.86,6383.0
2022-06-21 13:00:00,187.76,187.76,187.12,187.24,2820.0,187.76,187.76,187.12,187.24,2820.0
2022-06-21 13:10:00,187.32,187.52,186.97,186.99,3422.0,187.32,187.52,186.97,186.99,3422.0
2022-06-21 13:20:00,187.23,187.42,187.02,187.17,2913.0,187.23,187.42,187.02,187.17,2913.0
2022-06-21 13:30:00,187.24,187.56,187.12,187.12,1703.0,187.24,187.56,187.12,187.12,1703.0
2022-06-21 13:40:00,187.06,187.07,186.64,186.98,7036.0,187.06,187.07,186.64,186.98,7036.0
2022-06-21 13:50:00,187.05,187.08,186.1,186.29,6153.0,187.05,187.08,186.1,186.29,6153.0
2022-06-21 14:00:00,186.21,186.41,185.96,186.16,3526.0,186.21,186.41,185.96,186.16,3526.0
2022-06-21 14:10:00,186.13,186.28,185.83,185.83,4442.0,186.13,186.28,185.83,185.83,4442.0
2022-06-21 14:20:00,185.98,186.57,185.98,186.3,4538.0,185.98,186.57,185.98,186.3,4538.0
2022-06-21 14:30:00,186.26,186.35,185.82,185.89,4388.0,186.26,186.35,185.82,185.89,4388.0
2022-06-21 14:40:00,185.89,186.39,185.39,185.78,7778.0,185.89,186.39,185.39,185.78,7778.0
2022-06-21 14:50:00,185.77,186.1,185.57,185.59,4298.0,185.77,186.1,185.57,185.59,4298.0
2022-06-21 15:00:00,185.56,186.47,185.56,186.47,10576.0,185.56,186.47,185.56,186.47,10576.0
2022-06-21 15:10:00,186.5,187.07,186.5,186.73,8510.0,186.5,187.07,186.5,186.73,8510.0
2022-06-21 15:20:00,186.81,186.92,186.21,186.36,9333.0,186.81,186.92,186.21,186.36,9333.0
2022-06-21 15:30:00,186.38,186.57,185.7,185.77,12687.0,186.38,186.57,185.7,185.77,12687.0
2022-06-21 15:40:00,185.75,186.0,185.61,185.9,28118.0,185.75,186.0,185.61,185.9,28118.0
2022-06-21 15:50:00,185.85,186.16,185.32,185.49,99875.0,185.85,186.16,185.32,185.49,99875.0
2022-06-22 09:30:00,183.12,186.97,182.46,186.95,13697.0,183.12,186.97,182.46,186.95,13697.0
2022-06-22 09:40:00,187.55,187.78,186.01,186.88,11284.0,187.55,187.78,186.01,186.88,11284.0
2022-06-22 09:50:00,186.57,189.25,186.53,188.88,12437.0,186.57,189.25,186.53,188.88,12437.0
2022-06-22 10:00:00,188.67,189.16,187.59,189.09,27898.0,188.67,189.16,187.59,189.09,27898.0
2022-06-22 10:10:00,188.84,189.83,188.59,189.21,10659.0,188.84,189.83,188.59,189.21,10659.0
2022-06-22 10:20:00,189.0,190.06,188.97,189.62,20352.0,189.0,190.06,188.97,189.62,20352.0
2022-06-22 10:30:00,189.62,191.52,189.59,190.68,52539.0,189.62,191.52,189.59,190.68,52539.0
2022-06-22 10:40:00,190.68,191.03,190.2,190.59,60307.0,190.68,191.03,190.2,190.59,60307.0
2022-06-22 10:50:00,190.63,191.43,190.47,191.29,9106.0,190.63,191.43,190.47,191.29,9106.0
2022-06-22 11:00:00,191.28,191.69,190.74,191.34,11299.0,191.28,191.69,190.74,191.34,11299.0
2022-06-22 11:10:00,191.54,192.21,190.95,192.21,12390.0,191.54,192.21,190.95,192.21,12390.0
2022-06-22 11:20:00,192.1,192.47,191.49,192.14,10123.0,192.1,192.47,191.49,192.14,10123.0
2022-06-22 11:30:00,192.09,192.33,191.64,191.93,10688.0,192.09,192.33,191.64,191.93,10688.0
2022-06-22 11:40:00,191.6,191.6,189.82,190.11,10215.0,191.6,191.6,189.82,190.11,10215.0
2022-06-22 11:50:00,190.19,190.77,189.65,190.07,25802.0,190.19,190.77,189.65,190.07,25802.0
2022-06-22 12:00:00,190.17,190.95,189.93,190.15,3369.0,190.17,190.95,189.93,190.15,3369.0
2022-06-22 12:10:00,190.13,190.33,189.73,190.33,3340.0,190.13,190.33,189.73,190.33,3340.0
2022-06-22 12:20:00,190.01,190.57,190.0,190.51,3273.0,190.01,190.57,190.0,190.51,3273.0
2022-06-22 12:30:00,190.38,191.11,190.35,190.75,7197.0,190.38,191.11,190.35,190.75,7197.0
2022-06-22 12:40:00,190.86,191.21,190.78,190.78,5984.0,190.86,191.21,190.78,190.78,5984.0
2022-06-22 12:50:00,190.71,191.32,190.7,191.31,5000.0,190.71,191.32,190.7,191.31,5000.0
2022-06-22 13:00:00,191.28,191.31,190.5,190.99,5013.0,191.28,191.31,190.5,190.99,5013.0
2022-06-22 13:10:00,190.99,191.61,190.99,191.41,4341.0,190.99,191.61,190.99,191.41,4341.0
2022-06-22 13:20:00,191.43,191.57,191.1,191.25,5976.0,191.43,191.57,191.1,191.25,5976.0
2022-06-22 13:30:00,191.32,191.33,191.01,191.23,10402.0,191.32,191.33,191.01,191.23,10402.0
2022-06-22 13:40:00,191.12,191.35,190.91,191.1,8123.0,191.12,191.35,190.91,191.1,8123.0
2022-06-22 13:50:00,191.15,191.15,190.61,190.96,6906.0,191.15,191.15,190.61,190.96,6906.0
2022-06-22 14:00:00,191.05,191.12,190.8,190.92,19392.0,191.05,191.12,190.8,190.92,19392.0
2022-06-22 14:10:00,190.92,191.12,190.63,190.74,7200.0,190.92,191.12,190.63,190.74,7200.0
2022-06-22 14:20:00,190.76,190.81,190.21,190.3,8119.0,190.76,190.81,190.21,190.3,8119.0
2022-06-22 14:30:00,190.45,190.46,189.7,189.74,39389.0,190.45,190.46,189.7,189.74,39389.0
2022-06-22 14:40:00,189.64,189.79,188.87,188.87,14371.0,189.64,189.79,188.87,188.87,14371.0
2022-06-22 14:50:00,188.98,189.21,188.7,189.21,6771.0,188.98,189.21,188.7,189.21,6771.0
2022-06-22 15:00:00,189.22,189.47,188.84,189.27,7451.0,189.22,189.47,188.84,189.27,7451.0
2022-06-22 15:10:00,189.19,189.47,188.85,188.86,9230.0,189.19,189.47,188.85,188.86,9230.0
2022-06-22 15:20:00,188.91,188.95,187.87,188.1,14100.0,188.91,188.95,187.87,188.1,14100.0
2022-06-22 15:30:00,188.1,188.24,187.68,188.1,15917.0,188.1,188.24,187.68,188.1,15917.0
2022-06-22 15:40:00,188.06,188.12,187.26,187.53,47300.0,188.06,188.12,187.26,187.53,47300.0
2022-06-22 15:50:00,187.54,188.41,187.21,187.67,107641.0,187.54,188.41,187.21,187.67,107641.0
2022-06-23 09:30:00,192.6,192.67,188.91,189.41,80120.0,192.6,192.67,188.91,189.41,80120.0
2022-06-23 09:40:00,189.75,191.03,189.03,190.62,23407.0,189.75,191.03,189.03,190.62,23407.0
2022-06-23 09:50:00,190.61,191.74,189.26,191.55,69664.0,190.61,191.74,189.26,191.55,69664.0
2022-06-23 10:00:00,191.5,193.0,191.07,192.4,46324.0,191.5,193.0,191.07,192.4,46324.0
2022-06-23 10:10:00,192.47,194.59,192.31,194.59,22593.0,192.47,194.59,192.31,194.59,22593.0
2022-06-23 10:20:00,194.67,195.36,194.08,195.24,35641.0,194.67,195.36,194.08,195.24,35641.0
2022-06-23 10:30:00,195.37,197.46,195.37,197.38,34844.0,195.37,197.46,195.37,197.38,34844.0
2022-06-23 10:40:00,197.59,198.74,197.44,197.97,24664.0,197.59,198.74,197.44,197.97,24664.0
2022-06-23 10:50:00,198.1,198.2,197.14,197.69,48947.0,198.1,198.2,197.14,197.69,48947.0
2022-06-23 11:00:00,197.55,198.59,197.3,198.43,24874.0,197.55,198.59,197.3,198.43,24874.0
2022-06-23 11:10:00,198.64,198.79,198.31,198.65,18371.0,198.64,198.79,198.31,198.65,18371.0
2022-06-23 11:20:00,198.55,199.13,197.7,199.05,25710.0,198.55,199.13,197.7,199.05,25710.0
2022-06-23 11:30:00,199.2,199.26,197.64,197.7,43007.0,199.2,199.26,197.64,197.7,43007.0
2022-06-23 11:40:00,197.65,198.65,197.56,198.54,27387.0,197.65,198.65,197.56,198.54,27387.0
2022-06-23 11:50:00,198.97,199.2,198.46,198.66,14378.0,198.97,199.2,198.46,198.66,14378.0
2022-06-23 12:00:00,198.64,198.7,197.7,198.24,14553.0,198.64,198.7,197.7,198.24,14553.0
2022-06-23 12:10:00,198.3,198.7,197.9,198.53,12916.0,198.3,198.7,197.9,198.53,12916.0
2022-06-23 12:20:00,198.59,199.13,198.39,198.76,12919.0,198.59,199.13,198.39,198.76,12919.0
2022-06-23 12:30:00,198.82,198.82,197.79,197.79,8147.0,198.82,198.82,197.79,197.79,8147.0
2022-06-23 12:40:00,197.65,198.17,197.45,197.93,12397.0,197.65,198.17,197.45,197.93,12397.0
2022-06-23 12:50:00,197.89,197.92,197.2,197.28,9015.0,197.89,197.92,197.2,197.28,9015.0
2022-06-23 13:00:00,196.84,196.92,196.46,196.72,10873.0,196.84,196.92,196.46,196.72,10873.0
2022-06-23 13:10:00,196.85,197.43,196.85,197.41,17096.0,196.85,197.43,196.85,197.41,17096.0
2022-06-23 13:20:00,197.47,197.62,196.74,197.24,12838.0,197.47,197.62,196.74,197.24,12838.0
2022-06-23 13:30:00,197.32,197.48,196.2,196.2,12776.0,197.32,197.48,196.2,196.2,12776.0
2022-06-23 13:40:00,196.24,197.04,195.88,196.46,11760.0,196.24,197.04,195.88,196.46,11760.0
2022-06-23 13:50:00,196.75,197.16,196.75,197.11,5547.0,196.75,197.16,196.75,197.11,5547.0
2022-06-23 14:00:00,197.14,198.3,197.0,198.21,6744.0,197.14,198.3,197.0,198.21,6744.0
2022-06-23 14:10:00,198.23,198.75,198.0,198.75,12312.0,198.23,198.75,198.0,198.75,12312.0
2022-06-23 14:20:00,198.81,199.6,198.69,199.53,15212.0,198.81,199.6,198.69,199.53,15212.0
2022-06-23 14:30:00,199.46,199.97,199.22,199.75,15083.0,199.46,199.97,199.22,199.75,15083.0
2022-06-23 14:40:00,199.7,199.92,199.64,199.81,11332.0,199.7,199.92,199.64,199.81,11332.0
2022-06-23 14:50:00,199.75,199.99,199.67,199.93,9412.0,199.75,199.99,199.67,199.93,9412.0
2022-06-23 15:00:00,199.83,199.98,199.36,199.74,13503.0,199.83,199.98,199.36,199.74,13503.0
2022-06-23 15:10:00,199.74,199.8,198.69,199.04,14700.0,199.74,199.8,198.69,199.04,14700.0
2022-06-23 15:20:00,198.96,199.85,198.96,199.53,22369.0,198.96,199.85,198.96,199.53,22369.0
2022-06-23 15:30:00,199.51,200.12,199.45,199.81,44628.0,199.51,200.12,199.45,199.81,44628.0
2022-06-23 15:40:00,199.73,200.31,199.71,200.29,55059.0,199.73,200.31,199.71,200.29,55059.0
2022-06-23 15:50:00,200.15,200.58,199.39,200.18,120648.0,200.15,200.58,199.39,200.18,120648.0
2022-06-24 09:30:00,202.49,204.26,201.11,203.42,48357.0,202.49,204.26,201.11,203.42,48357.0
2022-06-24 09:40:00,203.36,205.11,202.46,205.11,26750.0,203.36,205.11,202.46,205.11,26750.0
2022-06-24 09:50:00,205.0,206.34,203.25,203.75,41798.0,205.0,206.34,203.25,203.75,41798.0
2022-06-24 10:00:00,204.18,206.33,204.18,205.48,24118.0,204.18,206.33,204.18,205.48,24118.0
2022-06-24 10:10:00,205.45,206.5,205.45,206.17,38392.0,205.45,206.5,205.45,206.17,38392.0
2022-06-24 10:20:00,206.12,206.49,205.34,205.75,21738.0,206.12,206.49,205.34,205.75,21738.0
2022-06-24 10:30:00,205.52,205.79,202.81,202.93,13720.0,205.52,205.79,202.81,202.93,13720.0
2022-06-24 10:40:00,202.84,203.31,201.97,202.37,17233.0,202.84,203.31,201.97,202.37,17233.0
2022-06-24 10:50:00,202.58,203.12,201.67,203.07,16633.0,202.58,203.12,201.67,203.07,16633.0
2022-06-24 11:00:00,203.05,203.85,203.01,203.55,27392.0,203.05,203.85,203.01,203.55,27392.0
2022-06-24 11:10:00,203.38,203.38,201.13,201.13,9919.0,203.38,203.38,201.13,201.13,9919.0
2022-06-24 11:20:00,201.23,202.52,201.2,202.42,17004.0,201.23,202.52,201.2,202.42,17004.0
2022-06-24 11:30:00,202.48,202.52,201.96,202.28,9476.0,202.48,202.52,201.96,202.28,9476.0
2022-06-24 11:40:00,202.26,202.39,201.64,202.39,18722.0,202.26,202.39,201.64,202.39,18722.0
2022-06-24 11:50:00,202.06,202.43,201.81,202.4,11897.0,202.06,202.43,201.81,202.4,11897.0
2022-06-24 12:00:00,202.36,202.9,202.36,202.87,6747.0,202.36,202.9,202.36,202.87,6747.0
2022-06-24 12:10:00,202.93,203.6,202.9,203.43,10475.0,202.93,203.6,202.9,203.43,10475.0
2022-06-24 12:20:00,203.43,203.63,202.99,203.61,7927.0,203.43,203.63,202.99,203.61,7927.0
2022-06-24 12:30:00,203.62,204.7,203.49,204.64,22034.0,203.62,204.7,203.49,204.64,22034.0
2022-06-24 12:40:00,204.7,205.0,204.59,204.6,7145.0,204.7,205.0,204.59,204.6,7145.0
2022-06-24 12:50:00,204.61,204.79,204.32,204.61,10559.0,204.61,204.79,204.32,204.61,10559.0
2022-06-24 13:00:00,204.53,204.53,204.07,204.24,7654.0,204.53,204.53,204.07,204.24,7654.0
2022-06-24 13:10:00,204.33,204.99,204.33,204.69,14544.0,204.33,204.99,204.33,204.69,14544.0
2022-06-24 13:20:00,204.67,204.78,203.98,204.22,14426.0,204.67,204.78,203.98,204.22,14426.0
2022-06-24 13:30:00,204.32,204.54,203.95,204.42,7782.0,204.32,204.54,203.95,204.42,7782.0
2022-06-24 13:40:00,204.39,204.76,204.26,204.76,7634.0,204.39,204.76,204.26,204.76,7634.0
2022-06-24 13:50:00,204.67,205.34,204.62,205.13,12387.0,204.67,205.34,204.62,205.13,12387.0
2022-06-24 14:00:00,205.22,205.38,204.6,204.6,6957.0,205.22,205.38,204.6,204.6,6957.0
2022-06-24 14:10:00,204.62,205.3,204.61,205.3,9079.0,204.62,205.3,204.61,205.3,9079.0
2022-06-24 14:20:00,205.23,205.36,205.09,205.15,7935.0,205.23,205.36,205.09,205.15,7935.0
2022-06-24 14:30:00,205.12,205.53,205.1,205.15,10082.0,205.12,205.53,205.1,205.15,10082.0
2022-06-24 14:40:00,205.1,205.81,205.08,205.73,8854.0,205.1,205.81,205.08,205.73,8854.0
2022-06-24 14:50:00,205.72,205.72,205.29,205.53,7730.0,205.72,205.72,205.29,205.53,7730.0
2022-06-24 15:00:00,205.49,205.65,205.33,205.56,8296.0,205.49,205.65,205.33,205.56,8296.0
2022-06-24 15:10:00,205.48,205.67,205.27,205.54,11678.0,205.48,205.67,205.27,205.54,11678.0
2022-06-24 15:20:00,205.49,205.85,205.49,205.74,11084.0,205.49,205.85,205.49,205.74,11084.0
2022-06-24 15:30:00,205.78,205.79,205.35,205.68,16312.0,205.78,205.79,205.35,205.68,16312.0
2022-06-24 15:40:00,205.69,206.18,205.62,206.01,38001.0,205.69,206.18,205.62,206.01,38001.0
2022-06-24 15:50:00,206.03,207.3,206.03,207.02,134572.0,206.03,207.3,206.03,207.02,134572.0
2022-06-27 09:30:00,207.71,207.71,203.13,203.87,27729.0,207.71,207.71,203.13,203.87,27729.0
2022-06-27 09:40:00,203.98,204.16,201.59,201.73,14685.0,203.98,204.16,201.59,201.73,14685.0
2022-06-27 09:50:00,201.63,204.21,201.5,203.44,14267.0,201.63,204.21,201.5,203.44,14267.0
2022-06-27 10:00:00,203.63,204.76,203.45,203.96,19556.0,203.63,204.76,203.45,203.96,19556.0
2022-06-27 10:10:00,204.3,204.3,203.25,203.61,10122.0,204.3,204.3,203.25,203.61,10122.0
2022-06-27 10:20:00,204.18,204.18,202.49,203.06,19252.0,204.18,204.18,202.49,203.06,19252.0
2022-06-27 10:30:00,202.91,204.22,202.91,203.99,10467.0,202.91,204.22,202.91,203.99,10467.0
2022-06-27 10:40:00,204.0,204.52,203.37,204.52,16126.0,204.0,204.52,203.37,204.52,16126.0
2022-06-27 10:50:00,204.95,205.31,204.79,205.06,5947.0,204.95,205.31,204.79,205.06,5947.0
2022-06-27 11:00:00,205.14,205.9,204.96,205.4,8356.0,205.14,205.9,204.96,205.4,8356.0
2022-06-27 11:10:00,205.44,205.88,205.38,205.71,16640.0,205.44,205.88,205.38,205.71,16640.0
2022-06-27 11:20:00,205.72,207.64,205.69,207.64,12640.0,205.72,207.64,205.69,207.64,12640.0
2022-06-27 11:30:00,207.61,207.61,206.68,206.71,14670.0,207.61,207.61,206.68,206.71,14670.0
2022-06-27 11:40:00,206.74,206.82,206.25,206.53,11544.0,206.74,206.82,206.25,206.53,11544.0
2022-06-27 11:50:00,206.44,206.44,205.52,205.71,6025.0,206.44,206.44,205.52,205.71,6025.0
2022-06-27 12:00:00,205.75,206.14,205.66,206.03,9097.0,205.75,206.14,205.66,206.03,9097.0
2022-06-27 12:10:00,205.99,206.27,205.94,206.1,4807.0,205.99,206.27,205.94,206.1,4807.0
2022-06-27 12:20:00,206.22,206.4,205.8,206.02,20546.0,206.22,206.4,205.8,206.02,20546.0
2022-06-27 12:30:00,206.05,206.81,205.9,206.51,16197.0,206.05,206.81,205.9,206.51,16197.0
2022-06-27 12:40:00,206.33,207.41,206.33,207.33,10147.0,206.33,207.41,206.33,207.33,10147.0
2022-06-27 12:50:00,207.25,207.55,207.15,207.51,10065.0,207.25,207.55,207.15,207.51,10065.0
2022-06-27 13:00:00,207.52,208.11,207.51,208.05,18509.0,207.52,208.11,207.51,208.05,18509.0
2022-06-27 13:10:00,208.08,209.04,208.06,208.77,21957.0,208.08,209.04,208.06,208.77,21957.0
2022-06-27 13:20:00,208.84,209.09,208.72,208.88,13003.0,208.84,209.09,208.72,208.88,13003.0
2022-06-27 13:30:00,208.78,208.83,208.35,208.53,11005.0,208.78,208.83,208.35,208.53,11005.0
2022-06-27 13:40:00,208.56,208.99,208.3,208.96,13001.0,208.56,208.99,208.3,208.96,13001.0
2022-06-27 13:50:00,209.0,209.22,208.86,208.87,12441.0,209.0,209.22,208.86,208.87,12441.0
2022-06-27 14:00:00,208.87,209.03,208.52,208.75,20919.0,208.87,209.03,208.52,208.75,20919.0
2022-06-27 14:10:00,208.7,209.4,208.7,209.25,12832.0,208.7,209.4,208.7,209.25,12832.0
2022-06-27 14:20:00,209.28,209.4,208.9,209.08,11248.0,209.28,209.4,208.9,209.08,11248.0
2022-06-27 14:30:00,209.08,209.1,208.68,208.78,16401.0,209.08,209.1,208.68,208.78,16401.0
2022-06-27 14:40:00,208.82,209.22,208.47,209.21,24107.0,208.82,209.22,208.47,209.21,24107.0
2022-06-27 14:50:00,209.12,209.13,208.68,208.78,16604.0,209.12,209.13,208.68,208.78,16604.0
2022-06-27 15:00:00,208.77,208.93,207.93,208.38,28184.0,208.77,208.93,207.93,208.38,28184.0
2022-06-27 15:10:00,208.38,208.81,208.24,208.81,17351.0,208.38,208.81,208.24,208.81,17351.0
2022-06-27 15:20:00,208.86,208.86,208.03,208.3,16945.0,208.86,208.86,208.03,208.3,16945.0
2022-06-27 15:30:00,208.33,208.54,207.92,207.93,26421.0,208.33,208.54,207.92,207.93,26421.0
2022-06-27 15:40:00,207.98,209.24,207.86,208.87,43361.0,207.98,209.24,207.86,208.87,43361.0
2022-06-27 15:50:00,208.84,208.84,207.78,207.91,114143.0,208.84,208.84,207.78,207.91,114143.0
2022-06-28 09:30:00,206.94,210.68,206.94,208.96,29070.0,206.94,210.68,206.94,208.96,29070.0
2022-06-28 09:40:00,209.3,210.7,208.35,208.89,22088.0,209.3,210.7,208.35,208.89,22088.0
2022-06-28 09:50:00,208.8,208.9,205.93,206.29,7159.0,208.8,208.9,205.93,206.29,7159.0
2022-06-28 10:00:00,206.29,206.77,203.65,204.53,12144.0,206.29,206.77,203.65,204.53,12144.0
2022-06-28 10:10:00,204.52,206.19,204.43,205.42,20341.0,204.52,206.19,204.43,205.42,20341.0
2022-06-28 10:20:00,205.28,205.77,204.91,205.69,6575.0,205.28,205.77,204.91,205.69,6575.0
2022-06-28 10:30:00,205.6,206.15,204.69,206.14,5347.0,205.6,206.15,204.69,206.14,5347.0
2022-06-28 10:40:00,205.98,206.12,205.16,205.37,5738.0,205.98,206.12,205.16,205.37,5738.0
2022-06-28 10:50:00,205.19,205.77,205.0,205.66,4824.0,205.19,205.77,205.0,205.66,4824.0
2022-06-28 11:00:00,205.67,206.51,205.02,205.02,11164.0,205.67,206.51,205.02,205.02,11164.0
2022-06-28 11:10:00,205.01,205.03,204.31,204.68,9798.0,205.01,205.03,204.31,204.68,9798.0
2022-06-28 11:20:00,204.5,204.57,203.59,203.75,12549.0,204.5,204.57,203.59,203.75,12549.0
2022-06-28 11:30:00,203.56,204.35,203.25,203.26,6345.0,203.56,204.35,203.25,203.26,6345.0
2022-06-28 11:40:00,203.21,203.28,202.26,202.3,13624.0,203.21,203.28,202.26,202.3,13624.0
2022-06-28 11:50:00,202.45,202.54,201.88,202.07,9241.0,202.45,202.54,201.88,202.07,9241.0
2022-06-28 12:00:00,202.01,202.23,201.66,202.18,8920.0,202.01,202.23,201.66,202.18,8920.0
2022-06-28 12:10:00,202.2,202.65,201.61,202.5,12902.0,202.2,202.65,201.61,202.5,12902.0
2022-06-28 12:20:00,202.47,202.84,202.21,202.55,9293.0,202.47,202.84,202.21,202.55,9293.0
2022-06-28 12:30:00,202.45,202.67,202.12,202.67,8422.0,202.45,202.67,202.12,202.67,8422.0
2022-06-28 12:40:00,202.86,203.03,202.69,202.79,4489.0,202.86,203.03,202.69,202.79,4489.0
2022-06-28 12:50:00,202.68,203.03,202.49,202.63,5771.0,202.68,203.03,202.49,202.63,5771.0
2022-06-28 13:00:00,202.23,202.55,201.89,202.12,6264.0,202.23,202.55,201.89,202.12,6264.0
2022-06-28 13:10:00,201.88,202.31,201.85,201.85,6413.0,201.88,202.31,201.85,201.85,6413.0
2022-06-28 13:20:00,201.87,202.37,201.68,202.28,8288.0,201.87,202.37,201.68,202.28,8288.0
2022-06-28 13:30:00,202.37,202.44,201.62,201.72,6449.0,202.37,202.44,201.62,201.72,6449.0
2022-06-28 13:40:00,201.65,202.3,201.51,202.18,6214.0,201.65,202.3,201.51,202.18,6214.0
2022-06-28 13:50:00,202.2,202.32,201.99,202.07,10047.0,202.2,202.32,201.99,202.07,10047.0
2022-06-28 14:00:00,202.05,202.66,201.53,201.61,5599.0,202.05,202.66,201.53,201.61,5599.0
2022-06-28 14:10:00,201.66,201.66,200.77,200.97,6404.0,201.66,201.66,200.77,200.97,6404.0
2022-06-28 14:20:00,200.88,201.23,200.67,201.23,11973.0,200.88,201.23,200.67,201.23,11973.0
2022-06-28 14:30:00,201.24,201.24,200.3,200.49,9204.0,201.24,201.24,200.3,200.49,9204.0
2022-06-28 14:40:00,200.45,201.41,200.36,201.41,4468.0,200.45,201.41,200.36,201.41,4468.0
2022-06-28 14:50:00,201.34,201.36,200.77,200.79,4838.0,201.34,201.36,200.77,200.79,4838.0
2022-06-28 15:00:00,200.73,201.15,199.99,200.42,8453.0,200.73,201.15,199.99,200.42,8453.0
2022-06-28 15:10:00,200.56,200.87,200.24,200.81,9356.0,200.56,200.87,200.24,200.81,9356.0
2022-06-28 15:20:00,200.82,200.98,200.55,200.87,14808.0,200.82,200.98,200.55,200.87,14808.0
2022-06-28 15:30:00,200.76,201.38,200.71,201.03,13820.0,200.76,201.38,200.71,201.03,13820.0
2022-06-28 15:40:00,201.08,201.36,200.68,200.89,31409.0,201.08,201.36,200.68,200.89,31409.0
2022-06-28 15:50:00,200.6,200.95,200.18,200.51,66995.0,200.6,200.95,200.18,200.51,66995.0
2022-06-29 09:30:00,201.71,202.31,198.74,199.62,27837.0,201.71,202.31,198.74,199.62,27837.0
2022-06-29 09:40:00,199.38,199.51,197.72,199.22,21777.0,199.38,199.51,197.72,199.22,21777.0
2022-06-29 09:50:00,199.34,203.16,199.34,201.21,49122.0,199.34,203.16,199.34,201.21,49122.0
2022-06-29 10:00:00,201.3,202.74,200.61,201.87,36835.0,201.3,202.74,200.61,201.87,36835.0
2022-06-29 10:10:00,202.0,202.75,200.37,200.61,46501.0,202.0,202.75,200.37,200.61,46501.0
2022-06-29 10:20:00,200.66,201.83,200.27,201.49,13570.0,200.66,201.83,200.27,201.49,13570.0
2022-06-29 10:30:00,201.5,202.0,200.69,201.63,10048.0,201.5,202.0,200.69,201.63,10048.0
2022-06-29 10:40:00,201.52,202.67,201.52,202.25,15570.0,201.52,202.67,201.52,202.25,15570.0
2022-06-29 10:50:00,202.24,202.59,201.66,201.76,14410.0,202.24,202.59,201.66,201.76,14410.0
2022-06-29 11:00:00,201.61,201.65,200.94,201.3,19173.0,201.61,201.65,200.94,201.3,19173.0
2022-06-29 11:10:00,201.23,201.59,200.86,201.0,21574.0,201.23,201.59,200.86,201.0,21574.0
2022-06-29 11:20:00,201.13,201.13,200.35,200.69,11337.0,201.13,201.13,200.35,200.69,11337.0
2022-06-29 11:30:00,200.63,201.21,200.28,200.56,27855.0,200.63,201.21,200.28,200.56,27855.0
2022-06-29 11:40:00,200.56,200.7,199.71,200.28,24403.0,200.56,200.7,199.71,200.28,24403.0
2022-06-29 11:50:00,200.2,200.78,200.13,200.14,12505.0,200.2,200.78,200.13,200.14,12505.0
2022-06-29 12:00:00,200.33,200.39,199.96,200.12,15532.0,200.33,200.39,199.96,200.12,15532.0
2022-06-29 12:10:00,200.03,200.22,199.53,200.22,11887.0,200.03,200.22,199.53,200.22,11887.0
2022-06-29 12:20:00,200.32,200.4,199.3,199.77,13121.0,200.32,200.4,199.3,199.77,13121.0
2022-06-29 12:30:00,199.63,200.23,199.62,200.14,3800.0,199.63,200.23,199.62,200.14,3800.0
2022-06-29 12:40:00,200.02,200.42,199.55,199.55,6444.0,200.02,200.42,199.55,199.55,6444.0
2022-06-29 12:50:00,199.72,199.97,199.5,199.78,3405.0,199.72,199.97,199.5,199.78,3405.0
2022-06-29 13:00:00,199.86,200.18,199.78,200.16,4078.0,199.86,200.18,199.78,200.16,4078.0
2022-06-29 13:10:00,200.26,200.41,199.25,199.79,6167.0,200.26,200.41,199.25,199.79,6167.0
2022-06-29 13:20:00,199.63,200.49,199.47,200.49,6625.0,199.63,200.49,199.47,200.49,6625.0
2022-06-29 13:30:00,200.25,200.25,199.71,199.89,3004.0,200.25,200.25,199.71,199.89,3004.0
2022-06-29 13:40:00,199.92,200.02,199.72,199.8,1882.0,199.92,200.02,199.72,199.8,1882.0
2022-06-29 13:50:00,199.84,200.11,199.83,199.95,4340.0,199.84,200.11,199.83,199.95,4340.0
2022-06-29 14:00:00,199.86,200.86,199.86,200.65,7627.0,199.86,200.86,199.86,200.65,7627.0
2022-06-29 14:10:00,200.59,200.95,200.31,200.95,18157.0,200.59,200.95,200.31,200.95,18157.0
2022-06-29 14:20:00,200.94,200.95,200.42,200.45,13454.0,200.94,200.95,200.42,200.45,13454.0
2022-06-29 14:30:00,200.45,200.45,199.93,200.0,8822.0,200.45,200.45,199.93,200.0,8822.0
2022-06-29 14:40:00,199.93,200.04,199.34,199.46,7032.0,199.93,200.04,199.34,199.46,7032.0
2022-06-29 14:50:00,199.41,199.6,199.29,199.33,4827.0,199.41,199.6,199.29,199.33,4827.0
2022-06-29 15:00:00,199.33,199.66,199.0,199.63,10577.0,199.33,199.66,199.0,199.63,10577.0
2022-06-29 15:10:00,199.57,199.57,198.97,199.17,4079.0,199.57,199.57,198.97,199.17,4079.0
2022-06-29 15:20:00,199.05,200.06,199.05,200.06,8892.0,199.05,200.06,199.05,200.06,8892.0
2022-06-29 15:30:00,199.9,199.94,199.2,199.4,14763.0,199.9,199.94,199.2,199.4,14763.0
2022-06-29 15:40:00,199.43,199.92,199.29,199.51,19351.0,199.43,199.92,199.29,199.51,19351.0
2022-06-29 15:50:00,199.52,200.04,199.0,199.74,55696.0,199.52,200.04,199.0,199.74,55696.0
2022-06-30 09:30:00,197.42,199.8,195.18,195.43,36578.0,197.42,199.8,195.18,195.43,36578.0
2022-06-30 09:40:00,195.55,196.06,194.3,195.43,11461.0,195.55,196.06,194.3,195.43,11461.0
2022-06-30 09:50:00,195.79,195.79,193.38,193.71,42807.0,195.79,195.79,193.38,193.71,42807.0
2022-06-30 10:00:00,193.5,194.1,193.15,193.95,30824.0,193.5,194.1,193.15,193.95,30824.0
2022-06-30 10:10:00,194.24,195.19,193.81,194.31,35075.0,194.24,195.19,193.81,194.31,35075.0
2022-06-30 10:20:00,194.2,194.94,193.8,194.87,11270.0,194.2,194.94,193.8,194.87,11270.0
2022-06-30 10:30:00,194.69,196.79,194.65,196.02,10964.0,194.69,196.79,194.65,196.02,10964.0
2022-06-30 10:40:00,195.63,196.53,195.49,196.11,12457.0,195.63,196.53,195.49,196.11,12457.0
2022-06-30 10:50:00,196.1,196.78,195.86,196.71,12571.0,196.1,196.78,195.86,196.71,12571.0
2022-06-30 11:00:00,196.7,196.98,195.93,196.93,13053.0,196.7,196.98,195.93,196.93,13053.0
2022-06-30 11:10:00,197.03,197.48,196.5,197.44,14366.0,197.03,197.48,196.5,197.44,14366.0
2022-06-30 11:20:00,197.34,197.6,197.0,197.11,12532.0,197.34,197.6,197.0,197.11,12532.0
2022-06-30 11:30:00,196.84,197.88,196.83,197.88,21256.0,196.84,197.88,196.83,197.88,21256.0
2022-06-30 11:40:00,197.76,197.8,197.1,197.25,9407.0,197.76,197.8,197.1,197.25,9407.0
2022-06-30 11:50:00,197.25,197.66,196.9,197.66,11034.0,197.25,197.66,196.9,197.66,11034.0
2022-06-30 12:00:00,197.71,197.77,196.94,197.12,15234.0,197.71,197.77,196.94,197.12,15234.0
2022-06-30 12:10:00,197.06,197.73,196.93,197.59,16765.0,197.06,197.73,196.93,197.59,16765.0
2022-06-30 12:20:00,197.63,198.77,197.62,198.56,10224.0,197.63,198.77,197.62,198.56,10224.0
2022-06-30 12:30:00,198.65,199.11,197.9,198.71,49963.0,198.65,199.11,197.9,198.71,49963.0
2022-06-30 12:40:00,198.73,199.42,198.51,198.76,8188.0,198.73,199.42,198.51,198.76,8188.0
2022-06-30 12:50:00,198.71,199.09,198.53,198.62,25806.0,198.71,199.09,198.53,198.62,25806.0
2022-06-30 13:00:00,198.65,199.04,197.99,198.24,7524.0,198.65,199.04,197.99,198.24,7524.0
2022-06-30 13:10:00,198.46,198.46,196.97,196.97,4081.0,198.46,198.46,196.97,196.97,4081.0
2022-06-30 13:20:00,197.0,197.47,196.98,197.21,4642.0,197.0,197.47,196.98,197.21,4642.0
2022-06-30 13:30:00,197.2,197.67,197.08,197.48,5654.0,197.2,197.67,197.08,197.48,5654.0
2022-06-30 13:40:00,197.5,197.7,196.94,197.43,9041.0,197.5,197.7,196.94,197.43,9041.0
2022-06-30 13:50:00,197.47,198.07,197.31,197.55,6064.0,197.47,198.07,197.31,197.55,6064.0
2022-06-30 14:00:00,197.56,197.64,197.28,197.39,4680.0,197.56,197.64,197.28,197.39,4680.0
2022-06-30 14:10:00,197.53,198.25,197.51,198.25,6687.0,197.53,198.25,197.51,198.25,6687.0
2022-06-30 14:20:00,198.2,198.5,197.69,198.25,14991.0,198.2,198.5,197.69,198.25,14991.0
2022-06-30 14:30:00,198.25,198.26,197.74,198.12,12029.0,198.25,198.26,197.74,198.12,12029.0
2022-06-30 14:40:00,198.09,198.25,197.22,197.34,23369.0,198.09,198.25,197.22,197.34,23369.0
2022-06-30 14:50:00,197.26,197.31,196.82,197.31,30405.0,197.26,197.31,196.82,197.31,30405.0
2022-06-30 15:00:00,197.25,197.62,196.61,196.74,15189.0,197.25,197.62,196.61,196.74,15189.0
2022-06-30 15:10:00,196.65,197.23,196.64,196.78,15531.0,196.65,197.23,196.64,196.78,15531.0
2022-06-30 15:20:00,196.81,197.89,196.81,197.89,14333.0,196.81,197.89,196.81,197.89,14333.0
2022-06-30 15:30:00,197.86,198.42,197.67,197.67,20588.0,197.86,198.42,197.67,197.67,20588.0
2022-06-30 15:40:00,197.6,198.37,197.15,198.01,26638.0,197.6,198.37,197.15,198.01,26638.0
2022-06-30 15:50:00,197.78,198.46,197.1,198.05,97914.0,197.78,198.46,197.1,198.05,97914.0
2022-07-01 09:30:00,199.83,201.09,196.95,198.4,36125.0,199.83,201.09,196.95,198.4,36125.0
2022-07-01 09:40:00,198.47,202.21,198.46,201.49,10854.0,198.47,202.21,198.46,201.49,10854.0
2022-07-01 09:50:00,201.57,204.11,201.4,203.37,19243.0,201.57,204.11,201.4,203.37,19243.0
2022-07-01 10:00:00,203.48,204.48,202.86,203.69,28558.0,203.48,204.48,202.86,203.69,28558.0
2022-07-01 10:10:00,203.56,204.07,202.66,203.73,15317.0,203.56,204.07,202.66,203.73,15317.0
2022-07-01 10:20:00,203.85,203.87,202.59,202.59,9316.0,203.85,203.87,202.59,202.59,9316.0
2022-07-01 10:30:00,202.59,202.6,200.61,200.69,10262.0,202.59,202.6,200.61,200.69,10262.0
2022-07-01 10:40:00,200.58,200.75,199.97,200.45,30570.0,200.58,200.75,199.97,200.45,30570.0
2022-07-01 10:50:00,200.73,201.27,199.98,200.76,7886.0,200.73,201.27,199.98,200.76,7886.0
2022-07-01 11:00:00,200.87,202.86,200.42,202.59,8893.0,200.87,202.86,200.42,202.59,8893.0
2022-07-01 11:10:00,202.79,203.64,202.41,203.07,13002.0,202.79,203.64,202.41,203.07,13002.0
2022-07-01 11:20:00,203.4,203.48,202.61,203.02,11790.0,203.4,203.48,202.61,203.02,11790.0
2022-07-01 11:30:00,203.13,204.24,203.09,204.06,15850.0,203.13,204.24,203.09,204.06,15850.0
2022-07-01 11:40:00,203.98,204.27,202.95,202.95,9436.0,203.98,204.27,202.95,202.95,9436.0
2022-07-01 11:50:00,202.85,202.85,201.75,202.37,6325.0,202.85,202.85,201.75,202.37,6325.0
2022-07-01 12:00:00,202.4,202.78,201.94,202.66,10883.0,202.4,202.78,201.94,202.66,10883.0
2022-07-01 12:10:00,202.64,202.97,202.37,202.85,8335.0,202.64,202.97,202.37,202.85,8335.0
2022-07-01 12:20:00,202.81,202.81,202.31,202.63,6322.0,202.81,202.81,202.31,202.63,6322.0
2022-07-01 12:30:00,202.65,202.87,201.99,202.16,7151.0,202.65,202.87,201.99,202.16,7151.0
2022-07-01 12:40:00,202.21,202.63,202.13,202.63,6150.0,202.21,202.63,202.13,202.63,6150.0
2022-07-01 12:50:00,202.67,203.26,202.31,202.31,6590.0,202.67,203.26,202.31,202.31,6590.0
2022-07-01 13:00:00,202.36,202.54,201.9,201.97,5462.0,202.36,202.54,201.9,201.97,5462.0
2022-07-01 13:10:00,201.96,202.61,201.91,202.22,7297.0,201.96,202.61,201.91,202.22,7297.0
2022-07-01 13:20:00,202.16,202.35,201.76,202.32,8824.0,202.16,202.35,201.76,202.32,8824.0
2022-07-01 13:30:00,202.38,202.74,202.18,202.69,12614.0,202.38,202.74,202.18,202.69,12614.0
2022-07-01 13:40:00,202.54,202.83,202.34,202.71,4506.0,202.54,202.83,202.34,202.71,4506.0
2022-07-01 13:50:00,202.75,202.88,202.57,202.86,10505.0,202.75,202.88,202.57,202.86,10505.0
2022-07-01 14:00:00,202.8,202.8,202.01,202.1,6237.0,202.8,202.8,202.01,202.1,6237.0
2022-07-01 14:10:00,202.18,203.03,202.03,203.03,11255.0,202.18,203.03,202.03,203.03,11255.0
2022-07-01 14:20:00,202.9,203.86,202.71,203.28,15759.0,202.9,203.86,202.71,203.28,15759.0
2022-07-01 14:30:00,203.39,203.53,203.13,203.51,8816.0,203.39,203.53,203.13,203.51,8816.0
2022-07-01 14:40:00,203.63,204.09,203.52,203.9,12066.0,203.63,204.09,203.52,203.9,12066.0
2022-07-01 14:50:00,203.85,203.9,203.49,203.64,14612.0,203.85,203.9,203.49,203.64,14612.0
2022-07-01 15:00:00,203.63,203.87,203.09,203.87,12964.0,203.63,203.87,203.09,203.87,12964.0
2022-07-01 15:10:00,203.88,204.45,203.81,204.16,12015.0,203.88,204.45,203.81,204.16,12015.0
2022-07-01 15:20:00,204.22,204.45,203.88,204.11,15412.0,204.22,204.45,203.88,204.11,15412.0
2022-07-01 15:30:00,204.05,204.46,204.05,204.38,24135.0,204.05,204.46,204.05,204.38,24135.0
2022-07-01 15:40:00,204.3,204.41,203.97,204.09,30948.0,204.3,204.41,203.97,204.09,30948.0
2022-07-01 15:50:00,204.25,204.53,203.71,204.1,104290.0,204.25,204.53,203.71,204.1,104290.0
2022-07-05 09:30:00,203.0,203.16,199.14,200.57,31582.0,203.0,203.16,199.14,200.57,31582.0
2022-07-05 09:40:00,200.59,203.74,200.59,202.99,20932.0,200.59,203.74,200.59,202.99,20932.0
2022-07-05 09:50:00,202.39,203.28,201.43,202.73,112727.0,202.39,203.28,201.43,202.73,112727.0
2022-07-05 10:00:00,202.6,204.03,202.08,204.03,9214.0,202.6,204.03,202.08,204.03,9214.0
2022-07-05 10:10:00,204.42,207.34,204.38,206.15,23675.0,204.42,207.34,204.38,206.15,23675.0
2022-07-05 10:20:00,206.0,207.25,205.73,205.93,19396.0,206.0,207.25,205.73,205.93,19396.0
2022-07-05 10:30:00,205.93,207.52,205.84,206.99,13731.0,205.93,207.52,205.84,206.99,13731.0
2022-07-05 10:40:00,206.95,207.59,205.63,205.93,21069.0,206.95,207.59,205.63,205.93,21069.0
2022-07-05 10:50:00,206.07,206.21,205.42,205.42,8047.0,206.07,206.21,205.42,205.42,8047.0
2022-07-05 11:00:00,205.12,205.23,204.09,204.3,10157.0,205.12,205.23,204.09,204.3,10157.0
2022-07-05 11:10:00,204.4,204.4,203.55,204.27,10591.0,204.4,204.4,203.55,204.27,10591.0
2022-07-05 11:20:00,204.41,204.55,203.82,203.99,8589.0,204.41,204.55,203.82,203.99,8589.0
2022-07-05 11:30:00,203.88,204.29,203.4,204.11,15658.0,203.88,204.29,203.4,204.11,15658.0
2022-07-05 11:40:00,204.26,205.15,204.18,204.55,13787.0,204.26,205.15,204.18,204.55,13787.0
2022-07-05 11:50:00,204.66,205.04,204.49,204.65,3656.0,204.66,205.04,204.49,204.65,3656.0
2022-07-05 12:00:00,204.79,205.02,203.85,204.31,8011.0,204.79,205.02,203.85,204.31,8011.0
2022-07-05 12:10:00,204.25,204.68,203.93,204.34,14513.0,204.25,204.68,203.93,204.34,14513.0
2022-07-05 12:20:00,204.39,204.83,204.26,204.48,7296.0,204.39,204.83,204.26,204.48,7296.0
2022-07-05 12:30:00,204.56,204.81,203.99,203.99,9344.0,204.56,204.81,203.99,203.99,9344.0
2022-07-05 12:40:00,204.14,204.25,203.55,203.61,46712.0,204.14,204.25,203.55,203.61,46712.0
2022-07-05 12:50:00,203.79,204.19,203.75,203.84,6138.0,203.79,204.19,203.75,203.84,6138.0
2022-07-05 13:00:00,203.98,204.48,203.97,204.4,4992.0,203.98,204.48,203.97,204.4,4992.0
2022-07-05 13:10:00,204.48,205.16,204.33,205.16,7259.0,204.48,205.16,204.33,205.16,7259.0
2022-07-05 13:20:00,204.81,205.57,204.54,205.44,10703.0,204.81,205.57,204.54,205.44,10703.0
2022-07-05 13:30:00,205.51,205.9,205.3,205.65,20054.0,205.51,205.9,205.3,205.65,20054.0
2022-07-05 13:40:00,205.78,205.93,204.9,204.98,4931.0,205.78,205.93,204.9,204.98,4931.0
2022-07-05 13:50:00,204.99,205.16,204.8,205.1,4001.0,204.99,205.16,204.8,205.1,4001.0
2022-07-05 14:00:00,205.1,205.58,205.01,205.17,8767.0,205.1,205.58,205.01,205.17,8767.0
2022-07-05 14:10:00,205.3,205.41,204.84,205.13,9363.0,205.3,205.41,204.84,205.13,9363.0
2022-07-05 14:20:00,205.17,205.52,204.98,205.13,13613.0,205.17,205.52,204.98,205.13,13613.0
2022-07-05 14:30:00,205.24,206.31,205.18,206.3,8758.0,205.24,206.31,205.18,206.3,8758.0
2022-07-05 14:40:00,206.33,206.33,205.8,205.99,13847.0,206.33,206.33,205.8,205.99,13847.0
2022-07-05 14:50:00,205.92,206.58,205.8,206.31,20682.0,205.92,206.58,205.8,206.31,20682.0
2022-07-05 15:00:00,206.26,206.95,206.02,206.89,33948.0,206.26,206.95,206.02,206.89,33948.0
2022-07-05 15:10:00,206.97,207.61,206.97,207.18,18617.0,206.97,207.61,206.97,207.18,18617.0
2022-07-05 15:20:00,207.19,208.41,207.19,208.32,12554.0,207.19,208.41,207.19,208.32,12554.0
2022-07-05 15:30:00,208.29,208.33,207.62,207.91,27392.0,208.29,208.33,207.62,207.91,27392.0
2022-07-05 15:40:00,207.79,208.19,207.75,208.06,29258.0,207.79,208.19,207.75,208.06,29258.0
2022-07-05 15:50:00,208.03,208.07,207.12,207.16,88439.0,208.03,208.07,207.12,207.16,88439.0
2022-07-06 09:30:00,207.0,207.55,202.8,203.32,71683.0,207.0,207.55,202.8,203.32,71683.0
2022-07-06 09:40:00,203.64,205.01,202.46,203.37,41162.0,203.64,205.01,202.46,203.37,41162.0
2022-07-06 09:50:00,203.14,206.16,203.13,206.0,27717.0,203.14,206.16,203.13,206.0,27717.0
2022-07-06 10:00:00,205.84,208.0,204.94,207.72,49793.0,205.84,208.0,204.94,207.72,49793.0
2022-07-06 10:10:00,207.62,208.19,206.0,206.93,27576.0,207.62,208.19,206.0,206.93,27576.0
2022-07-06 10:20:00,206.93,207.48,206.45,207.47,8765.0,206.93,207.48,206.45,207.47,8765.0
2022-07-06 10:30:00,207.2,207.51,205.97,206.95,20544.0,207.2,207.51,205.97,206.95,20544.0
2022-07-06 10:40:00,206.94,207.07,206.55,207.02,15321.0,206.94,207.07,206.55,207.02,15321.0
2022-07-06 10:50:00,206.98,208.16,206.86,208.16,14756.0,206.98,208.16,206.86,208.16,14756.0
2022-07-06 11:00:00,208.43,208.5,206.62,206.74,14038.0,208.43,208.5,206.62,206.74,14038.0
2022-07-06 11:10:00,206.66,207.69,206.2,207.33,6666.0,206.66,207.69,206.2,207.33,6666.0
2022-07-06 11:20:00,207.37,207.46,205.76,206.19,19960.0,207.37,207.46,205.76,206.19,19960.0
2022-07-06 11:30:00,205.98,206.28,205.46,206.28,8776.0,205.98,206.28,205.46,206.28,8776.0
2022-07-06 11:40:00,206.46,206.68,205.99,206.49,6701.0,206.46,206.68,205.99,206.49,6701.0
2022-07-06 11:50:00,206.46,206.59,206.12,206.19,18166.0,206.46,206.59,206.12,206.19,18166.0
2022-07-06 12:00:00,206.28,206.29,205.7,205.85,3400.0,206.28,206.29,205.7,205.85,3400.0
2022-07-06 12:10:00,205.83,206.64,205.7,206.01,9093.0,205.83,206.64,205.7,206.01,9093.0
2022-07-06 12:20:00,205.89,206.46,205.73,206.38,6484.0,205.89,206.46,205.73,206.38,6484.0
2022-07-06 12:30:00,206.49,206.99,206.11,206.48,5715.0,206.49,206.99,206.11,206.48,5715.0
2022-07-06 12:40:00,206.37,207.52,206.37,207.24,10007.0,206.37,207.52,206.37,207.24,10007.0
2022-07-06 12:50:00,207.23,207.43,206.72,206.98,6719.0,207.23,207.43,206.72,206.98,6719.0
2022-07-06 13:00:00,207.02,207.02,206.46,206.51,5826.0,207.02,207.02,206.46,206.51,5826.0
2022-07-06 13:10:00,206.51,206.54,206.01,206.38,11212.0,206.51,206.54,206.01,206.38,11212.0
2022-07-06 13:20:00,206.26,206.61,206.15,206.15,12455.0,206.26,206.61,206.15,206.15,12455.0
2022-07-06 13:30:00,206.25,206.53,205.8,205.88,9230.0,206.25,206.53,205.8,205.88,9230.0
2022-07-06 13:40:00,205.84,206.07,205.46,205.99,23325.0,205.84,206.07,205.46,205.99,23325.0
2022-07-06 13:50:00,205.99,206.04,205.85,205.95,13537.0,205.99,206.04,205.85,205.95,13537.0
2022-07-06 14:00:00,205.78,206.51,205.22,205.92,20844.0,205.78,206.51,205.22,205.92,20844.0
2022-07-06 14:10:00,205.6,205.75,204.43,204.55,18764.0,205.6,205.75,204.43,204.55,18764.0
2022-07-06 14:20:00,204.68,206.1,204.57,205.81,34421.0,204.68,206.1,204.57,205.81,34421.0
2022-07-06 14:30:00,206.11,206.42,205.21,205.56,20767.0,206.11,206.42,205.21,205.56,20767.0
2022-07-06 14:40:00,205.46,206.62,205.45,206.0,13829.0,205.46,206.62,205.45,206.0,13829.0
2022-07-06 14:50:00,206.03,206.48,205.97,206.48,8055.0,206.03,206.48,205.97,206.48,8055.0
2022-07-06 15:00:00,206.34,206.67,205.95,206.67,10551.0,206.34,206.67,205.95,206.67,10551.0
2022-07-06 15:10:00,206.85,207.36,206.85,207.05,11263.0,206.85,207.36,206.85,207.05,11263.0
2022-07-06 15:20:00,207.13,207.32,206.93,207.07,10339.0,207.13,207.32,206.93,207.07,10339.0
2022-07-06 15:30:00,207.06,208.06,206.87,207.51,34538.0,207.06,208.06,206.87,207.51,34538.0
2022-07-06 15:40:00,207.43,207.43,206.27,206.42,21527.0,207.43,207.43,206.27,206.42,21527.0
2022-07-06 15:50:00,206.35,206.4,205.51,206.05,42355.0,206.35,206.4,205.51,206.05,42355.0
2022-07-07 09:30:00,202.45,206.68,201.47,206.57,47869.0,202.45,206.68,201.47,206.57,47869.0
2022-07-07 09:40:00,206.77,208.44,206.77,207.66,6707.0,206.77,208.44,206.77,207.66,6707.0
2022-07-07 09:50:00,207.89,209.87,207.66,209.02,22099.0,207.89,209.87,207.66,209.02,22099.0
2022-07-07 10:00:00,209.02,209.57,207.41,209.39,12558.0,209.02,209.57,207.41,209.39,12558.0
2022-07-07 10:10:00,209.39,209.49,208.46,208.74,10064.0,209.39,209.49,208.46,208.74,10064.0
2022-07-07 10:20:00,208.78,208.78,207.83,208.44,8282.0,208.78,208.78,207.83,208.44,8282.0
2022-07-07 10:30:00,208.15,208.35,207.48,208.14,7004.0,208.15,208.35,207.48,208.14,7004.0
2022-07-07 10:40:00,208.13,208.7,208.06,208.06,5714.0,208.13,208.7,208.06,208.06,5714.0
2022-07-07 10:50:00,208.12,208.75,208.12,208.6,15211.0,208.12,208.75,208.12,208.6,15211.0
2022-07-07 11:00:00,208.58,209.13,208.18,209.06,38051.0,208.58,209.13,208.18,209.06,38051.0
2022-07-07 11:10:00,208.94,209.74,208.67,209.57,46939.0,208.94,209.74,208.67,209.57,46939.0
2022-07-07 11:20:00,209.45,209.79,208.95,209.39,17240.0,209.45,209.79,208.95,209.39,17240.0
2022-07-07 11:30:00,209.3,209.59,208.91,209.53,15468.0,209.3,209.59,208.91,209.53,15468.0
2022-07-07 11:40:00,209.43,210.27,209.43,210.23,13607.0,209.43,210.27,209.43,210.23,13607.0
2022-07-07 11:50:00,210.17,210.92,210.02,210.78,23242.0,210.17,210.92,210.02,210.78,23242.0
2022-07-07 12:00:00,210.78,210.81,210.0,210.07,7835.0,210.78,210.81,210.0,210.07,7835.0
2022-07-07 12:10:00,210.03,210.16,209.25,209.3,15918.0,210.03,210.16,209.25,209.3,15918.0
2022-07-07 12:20:00,209.34,209.56,209.23,209.31,5340.0,209.34,209.56,209.23,209.31,5340.0
2022-07-07 12:30:00,209.34,210.07,209.26,209.26,11098.0,209.34,210.07,209.26,209.26,11098.0
2022-07-07 12:40:00,209.26,209.4,209.13,209.13,4870.0,209.26,209.4,209.13,209.13,4870.0
2022-07-07 12:50:00,209.06,209.69,208.99,209.69,4041.0,209.06,209.69,208.99,209.69,4041.0
2022-07-07 13:00:00,209.7,209.89,209.49,209.89,4451.0,209.7,209.89,209.49,209.89,4451.0
2022-07-07 13:10:00,209.7,210.03,209.53,210.03,7549.0,209.7,210.03,209.53,210.03,7549.0
2022-07-07 13:20:00,209.95,210.19,209.74,209.89,9598.0,209.95,210.19,209.74,209.89,9598.0
2022-07-07 13:30:00,209.79,210.02,209.51,209.56,12476.0,209.79,210.02,209.51,209.56,12476.0
2022-07-07 13:40:00,209.51,209.59,209.29,209.34,5160.0,209.51,209.59,209.29,209.34,5160.0
2022-07-07 13:50:00,209.42,209.72,209.31,209.72,4800.0,209.42,209.72,209.31,209.72,4800.0
2022-07-07 14:00:00,209.81,209.92,209.68,209.74,5608.0,209.81,209.92,209.68,209.74,5608.0
2022-07-07 14:10:00,209.84,209.97,209.7,209.71,4625.0,209.84,209.97,209.7,209.71,4625.0
2022-07-07 14:20:00,209.7,209.98,209.64,209.9,4302.0,209.7,209.98,209.64,209.9,4302.0
2022-07-07 14:30:00,209.83,209.87,209.56,209.86,4815.0,209.83,209.87,209.56,209.86,4815.0
2022-07-07 14:40:00,209.86,209.86,209.44,209.81,3753.0,209.86,209.86,209.44,209.81,3753.0
2022-07-07 14:50:00,209.78,209.87,209.67,209.68,4360.0,209.78,209.87,209.67,209.68,4360.0
2022-07-07 15:00:00,209.72,210.15,209.51,209.98,20584.0,209.72,210.15,209.51,209.98,20584.0
2022-07-07 15:10:00,210.11,210.15,209.68,209.87,9282.0,210.11,210.15,209.68,209.87,9282.0
2022-07-07 15:20:00,209.87,210.04,209.77,209.87,6026.0,209.87,210.04,209.77,209.87,6026.0
2022-07-07 15:30:00,209.95,210.05,209.21,209.22,11549.0,209.95,210.05,209.21,209.22,11549.0
2022-07-07 15:40:00,209.17,209.86,209.03,209.86,21834.0,209.17,209.86,209.03,209.86,21834.0
2022-07-07 15:50:00,209.89,210.42,209.65,210.4,71886.0,209.89,210.42,209.65,210.4,71886.0
2022-07-08 09:30:00,206.49,208.94,205.75,208.19,18979.0,206.49,208.94,205.75,208.19,18979.0
2022-07-08 09:40:00,208.54,210.0,208.18,208.19,16843.0,208.54,210.0,208.18,208.19,16843.0
2022-07-08 09:50:00,208.17,208.9,207.61,208.33,28018.0,208.17,208.9,207.61,208.33,28018.0
2022-07-08 10:00:00,208.62,208.8,207.58,207.69,5973.0,208.62,208.8,207.58,207.69,5973.0
2022-07-08 10:10:00,208.07,210.65,208.07,210.22,11118.0,208.07,210.65,208.07,210.22,11118.0
2022-07-08 10:20:00,210.2,211.31,209.63,210.93,14895.0,210.2,211.31,209.63,210.93,14895.0
2022-07-08 10:30:00,211.13,212.47,210.93,212.34,10174.0,211.13,212.47,210.93,212.34,10174.0
2022-07-08 10:40:00,212.47,212.78,212.0,212.34,12895.0,212.47,212.78,212.0,212.34,12895.0
2022-07-08 10:50:00,212.22,212.22,211.32,211.67,9704.0,212.22,212.22,211.32,211.67,9704.0
2022-07-08 11:00:00,211.67,212.36,211.67,212.19,10412.0,211.67,212.36,211.67,212.19,10412.0
2022-07-08 11:10:00,212.13,212.19,210.92,211.11,5105.0,212.13,212.19,210.92,211.11,5105.0
2022-07-08 11:20:00,211.02,211.86,211.01,211.29,7096.0,211.02,211.86,211.01,211.29,7096.0
2022-07-08 11:30:00,211.23,211.36,210.88,211.34,5035.0,211.23,211.36,210.88,211.34,5035.0
2022-07-08 11:40:00,211.44,211.46,210.38,210.41,7537.0,211.44,211.46,210.38,210.41,7537.0
2022-07-08 11:50:00,210.35,210.91,210.33,210.91,4517.0,210.35,210.91,210.33,210.91,4517.0
2022-07-08 12:00:00,210.91,210.99,210.24,210.4,5262.0,210.91,210.99,210.24,210.4,5262.0
2022-07-08 12:10:00,210.3,210.58,210.21,210.3,5206.0,210.3,210.58,210.21,210.3,5206.0
2022-07-08 12:20:00,210.19,210.29,208.76,208.91,8968.0,210.19,210.29,208.76,208.91,8968.0
2022-07-08 12:30:00,208.96,209.01,208.49,209.0,28658.0,208.96,209.01,208.49,209.0,28658.0
2022-07-08 12:40:00,208.61,208.85,208.16,208.76,3439.0,208.61,208.85,208.16,208.76,3439.0
2022-07-08 12:50:00,208.66,209.0,208.45,208.59,15027.0,208.66,209.0,208.45,208.59,15027.0
2022-07-08 13:00:00,208.48,209.11,208.17,208.99,5631.0,208.48,209.11,208.17,208.99,5631.0
2022-07-08 13:10:00,209.0,209.07,208.4,208.6,4348.0,209.0,209.07,208.4,208.6,4348.0
2022-07-08 13:20:00,208.42,209.01,208.38,208.91,3820.0,208.42,209.01,208.38,208.91,3820.0
2022-07-08 13:30:00,208.83,208.83,208.5,208.77,5813.0,208.83,208.83,208.5,208.77,5813.0
2022-07-08 13:40:00,208.73,209.04,208.38,208.8,28529.0,208.73,209.04,208.38,208.8,28529.0
2022-07-08 13:50:00,208.99,209.0,208.5,208.5,5001.0,208.99,209.0,208.5,208.5,5001.0
2022-07-08 14:00:00,208.8,209.29,208.5,209.22,16900.0,208.8,209.29,208.5,209.22,16900.0
2022-07-08 14:10:00,209.08,209.24,208.95,209.24,3259.0,209.08,209.24,208.95,209.24,3259.0
2022-07-08 14:20:00,209.31,209.73,209.27,209.71,3714.0,209.31,209.73,209.27,209.71,3714.0
2022-07-08 14:30:00,209.65,209.83,209.5,209.56,14005.0,209.65,209.83,209.5,209.56,14005.0
2022-07-08 14:40:00,209.44,210.2,209.31,209.94,9409.0,209.44,210.2,209.31,209.94,9409.0
2022-07-08 14:50:00,210.13,210.3,209.73,210.0,6197.0,210.13,210.3,209.73,210.0,6197.0
2022-07-08 15:00:00,210.07,210.59,209.88,210.15,22735.0,210.07,210.59,209.88,210.15,22735.0
2022-07-08 15:10:00,210.15,210.36,209.98,210.08,4996.0,210.15,210.36,209.98,210.08,4996.0
2022-07-08 15:20:00,210.06,210.4,209.92,210.2,21471.0,210.06,210.4,209.92,210.2,21471.0
2022-07-08 15:30:00,210.18,210.35,209.1,209.2,19891.0,210.18,210.35,209.1,209.2,19891.0
2022-07-08 15:40:00,209.36,209.96,209.35,209.43,14043.0,209.36,209.96,209.35,209.43,14043.0
2022-07-08 15:50:00,209.41,210.34,209.41,210.05,34911.0,209.41,210.34,209.41,210.05,34911.0
2022-07-11 09:30:00,208.23,209.15,204.88,205.08,11330.0,208.23,209.15,204.88,205.08,11330.0
2022-07-11 09:40:00,204.69,205.24,203.91,205.07,6765.0,204.69,205.24,203.91,205.07,6765.0
2022-07-11 09:50:00,204.5,204.83,203.35,204.04,10817.0,204.5,204.83,203.35,204.04,10817.0
2022-07-11 10:00:00,204.03,204.37,203.17,204.11,9745.0,204.03,204.37,203.17,204.11,9745.0
2022-07-11 10:10:00,204.55,205.07,204.19,204.63,7352.0,204.55,205.07,204.19,204.63,7352.0
2022-07-11 10:20:00,204.72,205.43,204.0,205.04,7764.0,204.72,205.43,204.0,205.04,7764.0
2022-07-11 10:30:00,205.38,206.65,205.13,206.49,8080.0,205.38,206.65,205.13,206.49,8080.0
2022-07-11 10:40:00,206.72,206.74,205.79,205.89,3604.0,206.72,206.74,205.79,205.89,3604.0
2022-07-11 10:50:00,205.97,206.17,205.39,205.91,6895.0,205.97,206.17,205.39,205.91,6895.0
2022-07-11 11:00:00,205.55,206.48,205.16,206.47,7151.0,205.55,206.48,205.16,206.47,7151.0
2022-07-11 11:10:00,206.39,206.71,206.23,206.24,13329.0,206.39,206.71,206.23,206.24,13329.0
2022-07-11 11:20:00,206.15,206.15,205.29,205.4,4400.0,206.15,206.15,205.29,205.4,4400.0
2022-07-11 11:30:00,205.52,205.66,204.67,205.22,5431.0,205.52,205.66,204.67,205.22,5431.0
2022-07-11 11:40:00,205.05,205.27,204.89,205.25,28270.0,205.05,205.27,204.89,205.25,28270.0
2022-07-11 11:50:00,205.22,205.22,204.78,204.93,7817.0,205.22,205.22,204.78,204.93,7817.0
2022-07-11 12:00:00,204.77,204.77,204.29,204.31,2900.0,204.77,204.77,204.29,204.31,2900.0
2022-07-11 12:10:00,204.42,205.01,204.42,204.99,2050.0,204.42,205.01,204.42,204.99,2050.0
2022-07-11 12:20:00,204.93,205.02,204.36,204.65,3095.0,204.93,205.02,204.36,204.65,3095.0
2022-07-11 12:30:00,204.67,204.8,204.1,204.26,8079.0,204.67,204.8,204.1,204.26,8079.0
2022-07-11 12:40:00,204.31,204.31,203.9,203.91,5799.0,204.31,204.31,203.9,203.91,5799.0
2022-07-11 12:50:00,203.89,204.78,203.74,204.55,5472.0,203.89,204.78,203.74,204.55,5472.0
2022-07-11 13:00:00,204.45,204.67,204.04,204.52,8659.0,204.45,204.67,204.04,204.52,8659.0
2022-07-11 13:10:00,204.53,204.93,204.37,204.86,13574.0,204.53,204.93,204.37,204.86,13574.0
2022-07-11 13:20:00,204.74,205.53,204.74,205.53,8792.0,204.74,205.53,204.74,205.53,8792.0
2022-07-11 13:30:00,206.04,206.39,205.67,206.39,12158.0,206.04,206.39,205.67,206.39,12158.0
2022-07-11 13:40:00,206.56,206.65,206.01,206.3,5829.0,206.56,206.65,206.01,206.3,5829.0
2022-07-11 13:50:00,206.36,206.94,206.28,206.58,4341.0,206.36,206.94,206.28,206.58,4341.0
2022-07-11 14:00:00,206.45,206.52,206.05,206.36,4092.0,206.45,206.52,206.05,206.36,4092.0
2022-07-11 14:10:00,206.16,206.57,205.98,206.56,6231.0,206.16,206.57,205.98,206.56,6231.0
2022-07-11 14:20:00,206.51,206.54,206.14,206.44,5339.0,206.51,206.54,206.14,206.44,5339.0
2022-07-11 14:30:00,206.37,206.37,205.9,206.04,4339.0,206.37,206.37,205.9,206.04,4339.0
2022-07-11 14:40:00,206.11,206.25,205.61,205.61,4529.0,206.11,206.25,205.61,205.61,4529.0
2022-07-11 14:50:00,205.6,205.6,205.04,205.05,3624.0,205.6,205.6,205.04,205.05,3624.0
2022-07-11 15:00:00,205.04,205.22,204.49,204.5,9714.0,205.04,205.22,204.49,204.5,9714.0
2022-07-11 15:10:00,204.45,204.83,204.42,204.71,12926.0,204.45,204.83,204.42,204.71,12926.0
2022-07-11 15:20:00,204.73,205.22,204.55,205.22,4510.0,204.73,205.22,204.55,205.22,4510.0
2022-07-11 15:30:00,205.24,205.54,205.01,205.15,6268.0,205.24,205.54,205.01,205.15,6268.0
2022-07-11 15:40:00,205.21,205.36,204.87,204.98,21840.0,205.21,205.36,204.87,204.98,21840.0
2022-07-11 15:50:00,204.8,205.6,204.37,205.51,65099.0,204.8,205.6,204.37,205.51,65099.0
2022-07-12 09:30:00,206.57,209.94,206.57,209.39,12837.0,206.57,209.94,206.57,209.39,12837.0
2022-07-12 09:40:00,209.75,209.93,205.12,205.12,55210.0,209.75,209.93,205.12,205.12,55210.0
2022-07-12 09:50:00,205.14,205.87,203.43,203.44,4995.0,205.14,205.87,203.43,203.44,4995.0
2022-07-12 10:00:00,203.43,203.43,201.81,201.86,7638.0,203.43,203.43,201.81,201.86,7638.0
2022-07-12 10:10:00,202.07,202.95,201.0,202.27,42030.0,202.07,202.95,201.0,202.27,42030.0
2022-07-12 10:20:00,202.09,202.11,200.23,200.7,8046.0,202.09,202.11,200.23,200.7,8046.0
2022-07-12 10:30:00,200.71,202.48,200.71,200.95,6919.0,200.71,202.48,200.71,200.95,6919.0
2022-07-12 10:40:00,200.73,201.79,200.45,201.62,12900.0,200.73,201.79,200.45,201.62,12900.0
2022-07-12 10:50:00,201.71,202.69,201.27,202.42,6017.0,201.71,202.69,201.27,202.42,6017.0
2022-07-12 11:00:00,202.59,202.83,201.96,202.65,4592.0,202.59,202.83,201.96,202.65,4592.0
2022-07-12 11:10:00,202.77,203.36,202.59,203.04,12693.0,202.77,203.36,202.59,203.04,12693.0
2022-07-12 11:20:00,202.99,203.61,202.66,203.56,7742.0,202.99,203.61,202.66,203.56,7742.0
2022-07-12 11:30:00,203.43,203.61,202.59,202.75,9860.0,203.43,203.61,202.59,202.75,9860.0
2022-07-12 11:40:00,202.75,202.75,201.98,202.65,3744.0,202.75,202.75,201.98,202.65,3744.0
2022-07-12 11:50:00,202.42,202.54,201.88,202.44,5650.0,202.42,202.54,201.88,202.44,5650.0
2022-07-12 12:00:00,202.94,202.98,202.37,202.43,4644.0,202.94,202.98,202.37,202.43,4644.0
2022-07-12 12:10:00,202.57,203.45,202.57,203.45,4150.0,202.57,203.45,202.57,203.45,4150.0
2022-07-12 12:20:00,203.37,203.72,203.02,203.56,3521.0,203.37,203.72,203.02,203.56,3521.0
2022-07-12 12:30:00,203.6,204.11,203.37,204.11,4700.0,203.6,204.11,203.37,204.11,4700.0
2022-07-12 12:40:00,203.92,204.15,203.25,203.3,6760.0,203.92,204.15,203.25,203.3,6760.0
2022-07-12 12:50:00,203.23,203.39,202.93,203.21,3701.0,203.23,203.39,202.93,203.21,3701.0
2022-07-12 13:00:00,203.35,203.83,202.49,202.77,4926.0,203.35,203.83,202.49,202.77,4926.0
2022-07-12 13:10:00,202.6,203.27,202.6,202.96,4400.0,202.6,203.27,202.6,202.96,4400.0
2022-07-12 13:20:00,202.98,203.05,202.7,202.98,3391.0,202.98,203.05,202.7,202.98,3391.0
2022-07-12 13:30:00,202.92,203.25,202.77,203.05,3602.0,202.92,203.25,202.77,203.05,3602.0
2022-07-12 13:40:00,203.02,203.2,202.86,202.96,6395.0,203.02,203.2,202.86,202.96,6395.0
2022-07-12 13:50:00,202.9,203.27,202.84,202.89,8798.0,202.9,203.27,202.84,202.89,8798.0
2022-07-12 14:00:00,202.87,202.9,202.61,202.7,6436.0,202.87,202.9,202.61,202.7,6436.0
2022-07-12 14:10:00,202.79,203.07,202.68,202.87,5613.0,202.79,203.07,202.68,202.87,5613.0
2022-07-12 14:20:00,202.86,203.02,202.68,202.93,5975.0,202.86,203.02,202.68,202.93,5975.0
2022-07-12 14:30:00,203.0,203.07,202.59,202.77,7574.0,203.0,203.07,202.59,202.77,7574.0
2022-07-12 14:40:00,202.73,203.59,202.68,203.59,7701.0,202.73,203.59,202.68,203.59,7701.0
2022-07-12 14:50:00,203.51,203.58,202.39,202.41,4331.0,203.51,203.58,202.39,202.41,4331.0
2022-07-12 15:00:00,202.17,202.23,200.82,200.85,9761.0,202.17,202.23,200.82,200.85,9761.0
2022-07-12 15:10:00,200.88,201.22,200.66,201.11,12557.0,200.88,201.22,200.66,201.11,12557.0
2022-07-12 15:20:00,201.04,201.09,200.64,200.79,10074.0,201.04,201.09,200.64,200.79,10074.0
2022-07-12 15:30:00,200.72,200.9,199.72,200.22,25646.0,200.72,200.9,199.72,200.22,25646.0
2022-07-12 15:40:00,200.12,200.69,199.87,200.48,27706.0,200.12,200.69,199.87,200.48,27706.0
2022-07-12 15:50:00,200.48,201.37,200.26,200.35,103727.0,200.48,201.37,200.26,200.35,103727.0
2022-07-13 09:30:00,196.4,197.4,194.28,197.16,11654.0,196.4,197.4,194.28,197.16,11654.0
2022-07-13 09:40:00,197.28,199.46,196.82,199.46,5456.0,197.28,199.46,196.82,199.46,5456.0
2022-07-13 09:50:00,199.56,199.77,197.92,199.12,20825.0,199.56,199.77,197.92,199.12,20825.0
2022-07-13 10:00:00,199.09,199.87,198.42,198.84,10273.0,199.09,199.87,198.42,198.84,10273.0
2022-07-13 10:10:00,198.53,200.3,198.52,199.5,11817.0,198.53,200.3,198.52,199.5,11817.0
2022-07-13 10:20:00,199.22,200.36,199.0,200.36,6798.0,199.22,200.36,199.0,200.36,6798.0
2022-07-13 10:30:00,200.4,201.79,200.16,201.74,13158.0,200.4,201.79,200.16,201.74,13158.0
2022-07-13 10:40:00,201.64,203.53,201.64,202.89,12621.0,201.64,203.53,201.64,202.89,12621.0
2022-07-13 10:50:00,202.92,203.46,202.31,202.76,15162.0,202.92,203.46,202.31,202.76,15162.0
2022-07-13 11:00:00,202.9,203.3,202.49,202.83,13769.0,202.9,203.3,202.49,202.83,13769.0
2022-07-13 11:10:00,202.81,202.87,202.29,202.4,6813.0,202.81,202.87,202.29,202.4,6813.0
2022-07-13 11:20:00,202.47,202.96,201.86,201.98,13157.0,202.47,202.96,201.86,201.98,13157.0
2022-07-13 11:30:00,202.04,202.08,201.42,201.53,4134.0,202.04,202.08,201.42,201.53,4134.0
2022-07-13 11:40:00,201.5,201.5,200.51,200.81,3397.0,201.5,201.5,200.51,200.81,3397.0
2022-07-13 11:50:00,201.04,201.3,200.89,201.07,7608.0,201.04,201.3,200.89,201.07,7608.0
2022-07-13 12:00:00,201.29,201.83,200.9,201.53,4003.0,201.29,201.83,200.9,201.53,4003.0
2022-07-13 12:10:00,201.0,201.01,200.32,200.66,7172.0,201.0,201.01,200.32,200.66,7172.0
2022-07-13 12:20:00,200.64,201.11,200.39,201.09,2700.0,200.64,201.11,200.39,201.09,2700.0
2022-07-13 12:30:00,201.07,201.33,200.85,201.09,3456.0,201.07,201.33,200.85,201.09,3456.0
2022-07-13 12:40:00,201.26,201.31,200.85,200.94,3017.0,201.26,201.31,200.85,200.94,3017.0
2022-07-13 12:50:00,201.15,201.84,201.07,201.73,3742.0,201.15,201.84,201.07,201.73,3742.0
2022-07-13 13:00:00,201.67,202.52,201.67,201.8,7040.0,201.67,202.52,201.67,201.8,7040.0
2022-07-13 13:10:00,201.75,202.01,201.39,201.4,10581.0,201.75,202.01,201.39,201.4,10581.0
2022-07-13 13:20:00,201.23,201.73,201.23,201.61,4301.0,201.23,201.73,201.23,201.61,4301.0
2022-07-13 13:30:00,201.61,201.61,200.85,200.85,4234.0,201.61,201.61,200.85,200.85,4234.0
2022-07-13 13:40:00,200.89,201.42,200.87,201.27,2784.0,200.89,201.42,200.87,201.27,2784.0
2022-07-13 13:50:00,201.65,201.66,201.37,201.61,6400.0,201.65,201.66,201.37,201.61,6400.0
2022-07-13 14:00:00,201.4,201.48,200.41,200.94,16728.0,201.4,201.48,200.41,200.94,16728.0
2022-07-13 14:10:00,201.01,201.75,201.01,201.72,7515.0,201.01,201.75,201.01,201.72,7515.0
2022-07-13 14:20:00,201.72,202.13,201.23,202.13,6408.0,201.72,202.13,201.23,202.13,6408.0
2022-07-13 14:30:00,201.97,202.37,201.69,202.02,9880.0,201.97,202.37,201.69,202.02,9880.0
2022-07-13 14:40:00,201.94,202.0,201.6,201.99,4875.0,201.94,202.0,201.6,201.99,4875.0
2022-07-13 14:50:00,202.14,202.27,201.81,202.16,3920.0,202.14,202.27,201.81,202.16,3920.0
2022-07-13 15:00:00,202.53,202.7,201.31,201.37,5530.0,202.53,202.7,201.31,201.37,5530.0
2022-07-13 15:10:00,201.44,201.89,201.37,201.79,3655.0,201.44,201.89,201.37,201.79,3655.0
2022-07-13 15:20:00,201.91,202.03,200.97,201.17,6306.0,201.91,202.03,200.97,201.17,6306.0
2022-07-13 15:30:00,200.98,201.08,200.4,200.9,11404.0,200.98,201.08,200.4,200.9,11404.0
2022-07-13 15:40:00,200.81,200.86,200.39,200.58,16693.0,200.81,200.86,200.39,200.58,16693.0
2022-07-13 15:50:00,200.52,201.0,200.27,200.57,29942.0,200.52,201.0,200.27,200.57,29942.0
2022-07-14 09:30:00,200.34,201.03,197.34,197.41,15605.0,200.34,201.03,197.34,197.41,15605.0
2022-07-14 09:40:00,197.23,198.58,197.22,197.99,6500.0,197.23,198.58,197.22,197.99,6500.0
2022-07-14 09:50:00,198.51,198.61,197.17,197.38,4879.0,198.51,198.61,197.17,197.38,4879.0
2022-07-14 10:00:00,197.53,197.72,195.87,196.01,9097.0,197.53,197.72,195.87,196.01,9097.0
2022-07-14 10:10:00,195.89,197.02,195.81,197.0,8603.0,195.89,197.02,195.81,197.0,8603.0
2022-07-14 10:20:00,197.94,198.22,196.98,197.31,3410.0,197.94,198.22,196.98,197.31,3410.0
2022-07-14 10:30:00,197.01,198.06,196.8,197.71,3944.0,197.01,198.06,196.8,197.71,3944.0
2022-07-14 10:40:00,197.33,197.62,196.9,196.9,3795.0,197.33,197.62,196.9,196.9,3795.0
2022-07-14 10:50:00,196.95,198.08,196.93,197.81,3425.0,196.95,198.08,196.93,197.81,3425.0
2022-07-14 11:00:00,198.22,198.22,197.52,198.06,1467.0,198.22,198.22,197.52,198.06,1467.0
2022-07-14 11:10:00,198.32,198.43,197.49,197.93,5258.0,198.32,198.43,197.49,197.93,5258.0
2022-07-14 11:20:00,198.07,198.38,197.72,197.78,3107.0,198.07,198.38,197.72,197.78,3107.0
2022-07-14 11:30:00,197.63,197.88,197.19,197.77,4176.0,197.63,197.88,197.19,197.77,4176.0
2022-07-14 11:40:00,197.85,198.74,197.78,198.12,11159.0,197.85,198.74,197.78,198.12,11159.0
2022-07-14 11:50:00,197.51,197.72,197.29,197.68,3200.0,197.51,197.72,197.29,197.68,3200.0
2022-07-14 12:00:00,197.81,198.02,197.01,197.29,4954.0,197.81,198.02,197.01,197.29,4954.0
2022-07-14 12:10:00,197.21,197.32,196.92,197.24,5303.0,197.21,197.32,196.92,197.24,5303.0
2022-07-14 12:20:00,197.21,197.36,196.63,196.63,22252.0,197.21,197.36,196.63,196.63,22252.0
2022-07-14 12:30:00,196.7,197.16,196.25,196.25,16186.0,196.7,197.16,196.25,196.25,16186.0
2022-07-14 12:40:00,195.9,196.37,195.45,195.5,11584.0,195.9,196.37,195.45,195.5,11584.0
2022-07-14 12:50:00,195.6,196.22,195.38,196.12,5328.0,195.6,196.22,195.38,196.12,5328.0
2022-07-14 13:00:00,196.13,196.17,195.78,196.15,4082.0,196.13,196.17,195.78,196.15,4082.0
2022-07-14 13:10:00,195.99,196.56,195.83,196.41,4389.0,195.99,196.56,195.83,196.41,4389.0
2022-07-14 13:20:00,196.39,196.57,196.01,196.57,3997.0,196.39,196.57,196.01,196.57,3997.0
2022-07-14 13:30:00,196.66,196.66,196.29,196.59,1100.0,196.66,196.66,196.29,196.59,1100.0
2022-07-14 13:40:00,196.7,197.01,196.7,196.98,1089.0,196.7,197.01,196.7,196.98,1089.0
2022-07-14 13:50:00,197.09,197.09,196.63,196.64,2580.0,197.09,197.09,196.63,196.64,2580.0
2022-07-14 14:00:00,196.74,197.37,196.7,197.37,6536.0,196.74,197.37,196.7,197.37,6536.0
2022-07-14 14:10:00,197.41,198.86,197.4,198.86,20069.0,197.41,198.86,197.4,198.86,20069.0
2022-07-14 14:20:00,198.94,199.46,198.86,199.39,10481.0,198.94,199.46,198.86,199.39,10481.0
2022-07-14 14:30:00,199.39,199.83,199.25,199.74,7038.0,199.39,199.83,199.25,199.74,7038.0
2022-07-14 14:40:00,199.62,199.62,198.27,198.37,15605.0,199.62,199.62,198.27,198.37,15605.0
2022-07-14 14:50:00,198.54,198.58,197.87,198.42,8629.0,198.54,198.58,197.87,198.42,8629.0
2022-07-14 15:00:00,198.54,198.56,198.1,198.15,8340.0,198.54,198.56,198.1,198.15,8340.0
2022-07-14 15:10:00,198.26,199.33,198.21,199.3,9257.0,198.26,199.33,198.21,199.3,9257.0
2022-07-14 15:20:00,199.27,200.12,199.27,199.85,23894.0,199.27,200.12,199.27,199.85,23894.0
2022-07-14 15:30:00,200.01,200.09,198.58,198.67,16271.0,200.01,200.09,198.58,198.67,16271.0
2022-07-14 15:40:00,198.59,199.25,198.21,198.36,29883.0,198.59,199.25,198.21,198.36,29883.0
2022-07-14 15:50:00,198.41,198.86,198.12,198.18,53129.0,198.41,198.86,198.12,198.18,53129.0
2022-07-15 09:30:00,200.5,203.0,200.0,202.54,11104.0,200.5,203.0,200.0,202.54,11104.0
2022-07-15 09:40:00,201.41,201.63,200.55,201.04,7130.0,201.41,201.63,200.55,201.04,7130.0
2022-07-15 09:50:00,200.45,200.7,199.41,200.11,5694.0,200.45,200.7,199.41,200.11,5694.0
2022-07-15 10:00:00,200.76,202.38,200.62,202.37,15557.0,200.76,202.38,200.62,202.37,15557.0
2022-07-15 10:10:00,202.14,203.09,201.95,202.48,17966.0,202.14,203.09,201.95,202.48,17966.0
2022-07-15 10:20:00,202.2,203.37,201.65,203.08,13183.0,202.2,203.37,201.65,203.08,13183.0
2022-07-15 10:30:00,203.08,203.53,202.14,203.0,24372.0,203.08,203.53,202.14,203.0,24372.0
2022-07-15 10:40:00,203.01,203.09,201.99,202.36,4556.0,203.01,203.09,201.99,202.36,4556.0
2022-07-15 10:50:00,202.09,202.68,202.02,202.65,1584.0,202.09,202.68,202.02,202.65,1584.0
2022-07-15 11:00:00,202.67,203.4,202.67,203.2,4813.0,202.67,203.4,202.67,203.2,4813.0
2022-07-15 11:10:00,203.38,204.6,203.38,203.93,8468.0,203.38,204.6,203.38,203.93,8468.0
2022-07-15 11:20:00,203.93,204.49,203.8,203.91,9199.0,203.93,204.49,203.8,203.91,9199.0
2022-07-15 11:30:00,203.88,204.38,203.72,204.38,14222.0,203.88,204.38,203.72,204.38,14222.0
2022-07-15 11:40:00,204.27,204.87,204.27,204.48,3627.0,204.27,204.87,204.27,204.48,3627.0
2022-07-15 11:50:00,204.37,205.31,204.21,205.2,13446.0,204.37,205.31,204.21,205.2,13446.0
2022-07-15 12:00:00,205.13,206.02,204.91,205.3,34018.0,205.13,206.02,204.91,205.3,34018.0
2022-07-15 12:10:00,205.17,205.19,204.02,204.02,14743.0,205.17,205.19,204.02,204.02,14743.0
2022-07-15 12:20:00,204.18,204.65,204.08,204.29,3897.0,204.18,204.65,204.08,204.29,3897.0
2022-07-15 12:30:00,204.19,204.32,203.53,204.26,3803.0,204.19,204.32,203.53,204.26,3803.0
2022-07-15 12:40:00,204.17,204.24,203.51,203.71,19807.0,204.17,204.24,203.51,203.71,19807.0
2022-07-15 12:50:00,203.7,204.05,203.37,203.59,12801.0,203.7,204.05,203.37,203.59,12801.0
2022-07-15 13:00:00,203.5,203.62,203.09,203.41,8062.0,203.5,203.62,203.09,203.41,8062.0
2022-07-15 13:10:00,203.41,203.52,203.13,203.23,9091.0,203.41,203.52,203.13,203.23,9091.0
2022-07-15 13:20:00,203.32,203.58,203.2,203.43,11638.0,203.32,203.58,203.2,203.43,11638.0
2022-07-15 13:30:00,203.5,203.72,203.29,203.61,16398.0,203.5,203.72,203.29,203.61,16398.0
2022-07-15 13:40:00,203.61,203.78,203.6,203.76,5558.0,203.61,203.78,203.6,203.76,5558.0
2022-07-15 13:50:00,203.72,204.0,203.5,203.5,31784.0,203.72,204.0,203.5,203.5,31784.0
2022-07-15 14:00:00,203.51,203.86,202.82,202.93,8412.0,203.51,203.86,202.82,202.93,8412.0
2022-07-15 14:10:00,203.01,203.06,202.7,202.85,7746.0,203.01,203.06,202.7,202.85,7746.0
2022-07-15 14:20:00,202.82,202.91,202.58,202.91,5529.0,202.82,202.91,202.58,202.91,5529.0
2022-07-15 14:30:00,203.0,203.23,202.73,203.12,18330.0,203.0,203.23,202.73,203.12,18330.0
2022-07-15 14:40:00,203.05,203.39,203.0,203.2,10700.0,203.05,203.39,203.0,203.2,10700.0
2022-07-15 14:50:00,203.16,203.17,202.6,202.79,9937.0,203.16,203.17,202.6,202.79,9937.0
2022-07-15 15:00:00,202.7,203.0,202.27,203.0,6252.0,202.7,203.0,202.27,203.0,6252.0
2022-07-15 15:10:00,202.94,202.99,202.71,202.92,6426.0,202.94,202.99,202.71,202.92,6426.0
2022-07-15 15:20:00,203.07,203.11,202.77,202.91,7523.0,203.07,203.11,202.77,202.91,7523.0
2022-07-15 15:30:00,202.87,203.36,202.63,203.15,15316.0,202.87,203.36,202.63,203.15,15316.0
2022-07-15 15:40:00,203.13,203.67,202.94,203.06,19815.0,203.13,203.67,202.94,203.06,19815.0
2022-07-15 15:50:00,203.04,203.52,202.88,203.22,98529.0,203.04,203.52,202.88,203.22,98529.0
2022-07-18 09:30:00,204.29,205.12,202.9,204.11,14405.0,204.29,205.12,202.9,204.11,14405.0
2022-07-18 09:40:00,203.64,206.32,203.64,205.76,12070.0,203.64,206.32,203.64,205.76,12070.0
2022-07-18 09:50:00,206.14,207.39,205.92,206.46,12221.0,206.14,207.39,205.92,206.46,12221.0
2022-07-18 10:00:00,206.43,206.61,204.8,204.8,11684.0,206.43,206.61,204.8,204.8,11684.0
2022-07-18 10:10:00,204.44,204.45,203.35,203.91,8312.0,204.44,204.45,203.35,203.91,8312.0
2022-07-18 10:20:00,203.81,204.51,203.36,204.22,5037.0,203.81,204.51,203.36,204.22,5037.0
2022-07-18 10:30:00,204.29,204.37,203.83,203.95,4550.0,204.29,204.37,203.83,203.95,4550.0
2022-07-18 10:40:00,203.78,203.88,202.71,202.77,4249.0,203.78,203.88,202.71,202.77,4249.0
2022-07-18 10:50:00,202.66,203.89,202.51,203.43,8682.0,202.66,203.89,202.51,203.43,8682.0
2022-07-18 11:00:00,203.91,204.4,203.81,204.01,2984.0,203.91,204.4,203.81,204.01,2984.0
2022-07-18 11:10:00,204.15,204.36,203.65,203.84,3168.0,204.15,204.36,203.65,203.84,3168.0
2022-07-18 11:20:00,203.87,204.43,203.75,204.26,3320.0,203.87,204.43,203.75,204.26,3320.0
2022-07-18 11:30:00,204.21,204.96,203.95,204.81,5923.0,204.21,204.96,203.95,204.81,5923.0
2022-07-18 11:40:00,204.75,204.75,204.0,204.31,6239.0,204.75,204.75,204.0,204.31,6239.0
2022-07-18 11:50:00,204.27,204.27,204.01,204.13,7438.0,204.27,204.27,204.01,204.13,7438.0
2022-07-18 12:00:00,204.16,204.65,203.88,204.4,6249.0,204.16,204.65,203.88,204.4,6249.0
2022-07-18 12:10:00,204.58,204.92,204.58,204.62,5210.0,204.58,204.92,204.58,204.62,5210.0
2022-07-18 12:20:00,204.63,204.84,204.46,204.61,2290.0,204.63,204.84,204.46,204.61,2290.0
2022-07-18 12:30:00,204.7,205.54,204.67,204.67,26750.0,204.7,205.54,204.67,204.67,26750.0
2022-07-18 12:40:00,204.75,205.05,204.75,204.88,3028.0,204.75,205.05,204.75,204.88,3028.0
2022-07-18 12:50:00,204.69,204.69,204.14,204.22,6182.0,204.69,204.69,204.14,204.22,6182.0
2022-07-18 13:00:00,204.12,204.57,204.11,204.37,3870.0,204.12,204.57,204.11,204.37,3870.0
2022-07-18 13:10:00,204.26,204.36,203.8,203.91,4616.0,204.26,204.36,203.8,203.91,4616.0
2022-07-18 13:20:00,203.82,204.21,203.74,204.21,3184.0,203.82,204.21,203.74,204.21,3184.0
2022-07-18 13:30:00,204.01,204.01,202.47,202.48,7298.0,204.01,204.01,202.47,202.48,7298.0
2022-07-18 13:40:00,202.48,202.78,202.48,202.48,9797.0,202.48,202.78,202.48,202.48,9797.0
2022-07-18 13:50:00,202.57,202.83,201.5,201.94,8190.0,202.57,202.83,201.5,201.94,8190.0
2022-07-18 14:00:00,201.99,202.27,201.89,201.99,3845.0,201.99,202.27,201.89,201.99,3845.0
2022-07-18 14:10:00,202.13,202.7,201.99,202.62,5719.0,202.13,202.7,201.99,202.62,5719.0
2022-07-18 14:20:00,202.52,202.72,202.16,202.16,4801.0,202.52,202.72,202.16,202.16,4801.0
2022-07-18 14:30:00,202.17,202.49,202.03,202.35,4067.0,202.17,202.49,202.03,202.35,4067.0
2022-07-18 14:40:00,202.14,202.17,201.33,201.44,8021.0,202.14,202.17,201.33,201.44,8021.0
2022-07-18 14:50:00,201.33,201.69,200.68,200.82,6694.0,201.33,201.69,200.68,200.82,6694.0
2022-07-18 15:00:00,200.82,200.88,200.33,200.75,5620.0,200.82,200.88,200.33,200.75,5620.0
2022-07-18 15:10:00,200.76,201.14,200.47,201.12,5339.0,200.76,201.14,200.47,201.12,5339.0
2022-07-18 15:20:00,201.14,201.17,200.53,200.53,12675.0,201.14,201.17,200.53,200.53,12675.0
2022-07-18 15:30:00,200.46,200.76,199.87,199.88,12476.0,200.46,200.76,199.87,199.88,12476.0
2022-07-18 15:40:00,199.85,199.95,199.4,199.46,8595.0,199.85,199.95,199.4,199.46,8595.0
2022-07-18 15:50:00,199.43,200.45,199.43,200.14,40040.0,199.43,200.45,199.43,200.14,40040.0
2022-07-19 09:30:00,203.6,204.35,200.72,201.82,8757.0,203.6,204.35,200.72,201.82,8757.0
2022-07-19 09:40:00,201.68,201.8,199.45,199.89,4798.0,201.68,201.8,199.45,199.89,4798.0
2022-07-19 09:50:00,199.48,201.22,199.48,200.97,10448.0,199.48,201.22,199.48,200.97,10448.0
2022-07-19 10:00:00,200.9,200.9,199.05,199.26,5435.0,200.9,200.9,199.05,199.26,5435.0
2022-07-19 10:10:00,199.3,199.3,197.91,198.56,20788.0,199.3,199.3,197.91,198.56,20788.0
2022-07-19 10:20:00,198.62,200.68,198.31,200.54,6690.0,198.62,200.68,198.31,200.54,6690.0
2022-07-19 10:30:00,200.73,201.14,200.51,201.1,1749.0,200.73,201.14,200.51,201.1,1749.0
2022-07-19 10:40:00,201.14,202.07,201.14,201.97,3472.0,201.14,202.07,201.14,201.97,3472.0
2022-07-19 10:50:00,202.27,202.49,202.04,202.28,6903.0,202.27,202.49,202.04,202.28,6903.0
2022-07-19 11:00:00,202.4,202.42,201.83,201.87,4625.0,202.4,202.42,201.83,201.87,4625.0
2022-07-19 11:10:00,201.96,202.16,201.65,202.01,7811.0,201.96,202.16,201.65,202.01,7811.0
2022-07-19 11:20:00,202.11,202.81,201.84,202.64,5597.0,202.11,202.81,201.84,202.64,5597.0
2022-07-19 11:30:00,202.78,203.19,202.78,202.84,1801.0,202.78,203.19,202.78,202.84,1801.0
2022-07-19 11:40:00,202.82,202.82,202.32,202.32,5120.0,202.82,202.82,202.32,202.32,5120.0
2022-07-19 11:50:00,202.35,202.68,202.35,202.68,3198.0,202.35,202.68,202.35,202.68,3198.0
2022-07-19 12:00:00,202.71,202.71,201.95,202.33,5424.0,202.71,202.71,201.95,202.33,5424.0
2022-07-19 12:10:00,202.43,202.63,202.32,202.32,3032.0,202.43,202.63,202.32,202.32,3032.0
2022-07-19 12:20:00,202.47,202.63,202.45,202.62,2847.0,202.47,202.63,202.45,202.62,2847.0
2022-07-19 12:30:00,202.57,202.75,201.83,201.99,3320.0,202.57,202.75,201.83,201.99,3320.0
2022-07-19 12:40:00,202.03,202.23,202.02,202.12,1643.0,202.03,202.23,202.02,202.12,1643.0
2022-07-19 12:50:00,202.23,202.64,202.03,202.62,5876.0,202.23,202.64,202.03,202.62,5876.0
2022-07-19 13:00:00,202.71,203.1,202.55,202.81,2501.0,202.71,203.1,202.55,202.81,2501.0
2022-07-19 13:10:00,202.81,202.83,202.45,202.45,2100.0,202.81,202.83,202.45,202.45,2100.0
2022-07-19 13:20:00,202.45,202.63,202.2,202.63,6298.0,202.45,202.63,202.2,202.63,6298.0
2022-07-19 13:30:00,202.65,203.21,202.56,203.18,3661.0,202.65,203.21,202.56,203.18,3661.0
2022-07-19 13:40:00,203.11,203.3,203.1,203.3,2302.0,203.11,203.3,203.1,203.3,2302.0
2022-07-19 13:50:00,203.28,203.7,203.23,203.6,4878.0,203.28,203.7,203.23,203.6,4878.0
2022-07-19 14:00:00,203.54,204.1,203.54,204.06,3981.0,203.54,204.1,203.54,204.06,3981.0
2022-07-19 14:10:00,203.99,203.99,203.42,203.42,5399.0,203.99,203.99,203.42,203.42,5399.0
2022-07-19 14:20:00,203.52,203.6,203.16,203.19,6184.0,203.52,203.6,203.16,203.19,6184.0
2022-07-19 14:30:00,203.22,203.53,203.21,203.53,4857.0,203.22,203.53,203.21,203.53,4857.0
2022-07-19 14:40:00,203.47,203.52,203.08,203.24,14426.0,203.47,203.52,203.08,203.24,14426.0
2022-07-19 14:50:00,203.2,203.36,203.09,203.28,8971.0,203.2,203.36,203.09,203.28,8971.0
2022-07-19 15:00:00,203.28,204.14,203.15,204.14,8622.0,203.28,204.14,203.15,204.14,8622.0
2022-07-19 15:10:00,204.0,204.88,203.95,204.88,11088.0,204.0,204.88,203.95,204.88,11088.0
2022-07-19 15:20:00,204.91,204.93,204.27,204.3,8964.0,204.91,204.93,204.27,204.3,8964.0
2022-07-19 15:30:00,204.31,204.51,203.89,204.29,6083.0,204.31,204.51,203.89,204.29,6083.0
2022-07-19 15:40:00,204.42,204.78,204.27,204.45,9248.0,204.42,204.78,204.27,204.45,9248.0
2022-07-19 15:50:00,204.55,204.96,204.27,204.34,40322.0,204.55,204.96,204.27,204.34,40322.0
2022-07-20 09:30:00,206.55,208.85,206.36,207.64,15194.0,206.55,208.85,206.36,207.64,15194.0
2022-07-20 09:40:00,208.15,209.81,208.15,209.34,12580.0,208.15,209.81,208.15,209.34,12580.0
2022-07-20 09:50:00,209.14,209.54,207.0,207.14,11740.0,209.14,209.54,207.0,207.14,11740.0
2022-07-20 10:00:00,207.24,208.83,207.23,208.83,3798.0,207.24,208.83,207.23,208.83,3798.0
2022-07-20 10:10:00,208.75,209.59,208.66,209.31,6839.0,208.75,209.59,208.66,209.31,6839.0
2022-07-20 10:20:00,209.45,210.75,209.41,210.46,8720.0,209.45,210.75,209.41,210.46,8720.0
2022-07-20 10:30:00,210.61,211.88,210.41,211.88,20113.0,210.61,211.88,210.41,211.88,20113.0
2022-07-20 10:40:00,212.12,212.12,210.85,211.1,6584.0,212.12,212.12,210.85,211.1,6584.0
2022-07-20 10:50:00,211.23,212.3,210.67,210.86,9462.0,211.23,212.3,210.67,210.86,9462.0
2022-07-20 11:00:00,210.86,211.05,210.21,210.8,19494.0,210.86,211.05,210.21,210.8,19494.0
2022-07-20 11:10:00,210.27,211.01,210.18,210.91,3335.0,210.27,211.01,210.18,210.91,3335.0
2022-07-20 11:20:00,211.01,212.13,211.01,212.13,11985.0,211.01,212.13,211.01,212.13,11985.0
2022-07-20 11:30:00,211.98,212.5,211.85,212.26,13586.0,211.98,212.5,211.85,212.26,13586.0
2022-07-20 11:40:00,212.15,212.15,211.14,211.14,12611.0,212.15,212.15,211.14,211.14,12611.0
2022-07-20 11:50:00,211.08,211.75,211.04,211.39,3613.0,211.08,211.75,211.04,211.39,3613.0
2022-07-20 12:00:00,211.21,211.49,211.17,211.17,6175.0,211.21,211.49,211.17,211.17,6175.0
2022-07-20 12:10:00,211.3,211.65,210.95,211.05,8712.0,211.3,211.65,210.95,211.05,8712.0
2022-07-20 12:20:00,211.02,211.02,210.23,210.25,3518.0,211.02,211.02,210.23,210.25,3518.0
2022-07-20 12:30:00,210.28,211.48,210.28,210.97,18653.0,210.28,211.48,210.28,210.97,18653.0
2022-07-20 12:40:00,210.92,210.93,208.94,209.45,8244.0,210.92,210.93,208.94,209.45,8244.0
2022-07-20 12:50:00,209.36,210.28,209.36,210.15,2077.0,209.36,210.28,209.36,210.15,2077.0
2022-07-20 13:00:00,210.06,210.06,209.36,209.55,3736.0,210.06,210.06,209.36,209.55,3736.0
2022-07-20 13:10:00,209.02,209.49,208.72,209.44,9863.0,209.02,209.49,208.72,209.44,9863.0
2022-07-20 13:20:00,209.38,209.85,209.32,209.7,7580.0,209.38,209.85,209.32,209.7,7580.0
2022-07-20 13:30:00,209.73,210.62,209.63,210.21,7868.0,209.73,210.62,209.63,210.21,7868.0
2022-07-20 13:40:00,210.33,210.33,209.9,209.91,3665.0,210.33,210.33,209.9,209.91,3665.0
2022-07-20 13:50:00,209.89,210.07,209.22,209.26,4106.0,209.89,210.07,209.22,209.26,4106.0
2022-07-20 14:00:00,209.61,209.95,209.58,209.73,2607.0,209.61,209.95,209.58,209.73,2607.0
2022-07-20 14:10:00,209.88,210.39,209.63,210.39,8652.0,209.88,210.39,209.63,210.39,8652.0
2022-07-20 14:20:00,210.35,210.58,210.24,210.45,6377.0,210.35,210.58,210.24,210.45,6377.0
2022-07-20 14:30:00,210.33,210.44,210.11,210.25,5449.0,210.33,210.44,210.11,210.25,5449.0
2022-07-20 14:40:00,210.25,210.62,210.19,210.62,4392.0,210.25,210.62,210.19,210.62,4392.0
2022-07-20 14:50:00,210.5,210.53,209.74,210.02,3129.0,210.5,210.53,209.74,210.02,3129.0
2022-07-20 15:00:00,209.99,210.6,209.9,210.35,7382.0,209.99,210.6,209.9,210.35,7382.0
2022-07-20 15:10:00,210.45,211.09,210.45,211.09,6473.0,210.45,211.09,210.45,211.09,6473.0
2022-07-20 15:20:00,210.98,211.48,210.96,211.46,8837.0,210.98,211.48,210.96,211.46,8837.0
2022-07-20 15:30:00,211.54,211.54,210.92,210.99,8078.0,211.54,211.54,210.92,210.99,8078.0
2022-07-20 15:40:00,210.98,211.21,210.71,210.82,12450.0,210.98,211.21,210.71,210.82,12450.0
2022-07-20 15:50:00,210.82,211.04,209.71,210.05,58955.0,210.82,211.04,209.71,210.05,58955.0
2022-07-21 09:30:00,209.09,214.06,209.09,213.9,30736.0,209.09,214.06,209.09,213.9,30736.0
2022-07-21 09:40:00,213.61,214.84,213.37,213.81,11799.0,213.61,214.84,213.37,213.81,11799.0
2022-07-21 09:50:00,213.7,213.7,212.6,213.11,8251.0,213.7,213.7,212.6,213.11,8251.0
2022-07-21 10:00:00,213.44,214.12,212.71,213.64,8640.0,213.44,214.12,212.71,213.64,8640.0
2022-07-21 10:10:00,213.0,213.4,212.25,213.01,9381.0,213.0,213.4,212.25,213.01,9381.0
2022-07-21 10:20:00,213.11,213.43,212.37,212.74,32234.0,213.11,213.43,212.37,212.74,32234.0
2022-07-21 10:30:00,212.75,212.98,211.8,212.75,10143.0,212.75,212.98,211.8,212.75,10143.0
2022-07-21 10:40:00,212.7,213.36,212.53,212.8,8501.0,212.7,213.36,212.53,212.8,8501.0
2022-07-21 10:50:00,212.74,213.09,212.24,212.76,7042.0,212.74,213.09,212.24,212.76,7042.0
2022-07-21 11:00:00,212.58,213.5,212.58,213.34,9784.0,212.58,213.5,212.58,213.34,9784.0
2022-07-21 11:10:00,213.39,214.07,213.22,213.94,14583.0,213.39,214.07,213.22,213.94,14583.0
2022-07-21 11:20:00,213.94,214.21,213.11,214.06,7240.0,213.94,214.21,213.11,214.06,7240.0
2022-07-21 11:30:00,214.2,214.57,213.77,214.36,12924.0,214.2,214.57,213.77,214.36,12924.0
2022-07-21 11:40:00,214.29,214.35,213.31,213.67,12949.0,214.29,214.35,213.31,213.67,12949.0
2022-07-21 11:50:00,213.76,214.49,213.72,214.35,9118.0,213.76,214.49,213.72,214.35,9118.0
2022-07-21 12:00:00,214.35,215.46,214.35,215.34,13229.0,214.35,215.46,214.35,215.34,13229.0
2022-07-21 12:10:00,215.34,215.56,215.08,215.56,8591.0,215.34,215.56,215.08,215.56,8591.0
2022-07-21 12:20:00,215.62,216.2,215.57,216.14,9861.0,215.62,216.2,215.57,216.14,9861.0
2022-07-21 12:30:00,216.12,216.15,215.51,215.71,8914.0,216.12,216.15,215.51,215.71,8914.0
2022-07-21 12:40:00,215.74,215.82,215.38,215.48,4216.0,215.74,215.82,215.38,215.48,4216.0
2022-07-21 12:50:00,215.33,215.54,215.19,215.36,4172.0,215.33,215.54,215.19,215.36,4172.0
2022-07-21 13:00:00,215.45,216.65,215.26,216.09,82585.0,215.45,216.65,215.26,216.09,82585.0
2022-07-21 13:10:00,215.89,216.11,215.29,215.71,22277.0,215.89,216.11,215.29,215.71,22277.0
2022-07-21 13:20:00,215.92,216.07,215.18,215.49,11604.0,215.92,216.07,215.18,215.49,11604.0
2022-07-21 13:30:00,215.67,215.78,214.95,215.41,30656.0,215.67,215.78,214.95,215.41,30656.0
2022-07-21 13:40:00,215.34,216.0,215.32,215.78,49746.0,215.34,216.0,215.32,215.78,49746.0
2022-07-21 13:50:00,215.67,215.91,215.26,215.89,23633.0,215.67,215.91,215.26,215.89,23633.0
2022-07-21 14:00:00,215.76,216.35,215.75,216.24,15750.0,215.76,216.35,215.75,216.24,15750.0
2022-07-21 14:10:00,216.24,216.82,216.24,216.59,35386.0,216.24,216.82,216.24,216.59,35386.0
2022-07-21 14:20:00,216.47,216.49,215.5,215.5,10937.0,216.47,216.49,215.5,215.5,10937.0
2022-07-21 14:30:00,215.56,215.7,215.25,215.51,9152.0,215.56,215.7,215.25,215.51,9152.0
2022-07-21 14:40:00,215.56,215.66,214.72,215.0,14599.0,215.56,215.66,214.72,215.0,14599.0
2022-07-21 14:50:00,214.87,214.94,214.52,214.64,9118.0,214.87,214.94,214.52,214.64,9118.0
2022-07-21 15:00:00,214.62,215.7,214.53,215.7,15072.0,214.62,215.7,214.53,215.7,15072.0
2022-07-21 15:10:00,215.55,215.67,214.6,214.79,15092.0,215.55,215.67,214.6,214.79,15092.0
2022-07-21 15:20:00,214.84,214.98,214.59,214.73,11335.0,214.84,214.98,214.59,214.73,11335.0
2022-07-21 15:30:00,214.75,215.43,214.71,215.18,33069.0,214.75,215.43,214.71,215.18,33069.0
2022-07-21 15:40:00,215.13,215.28,214.52,214.59,20090.0,215.13,215.28,214.52,214.59,20090.0
2022-07-21 15:50:00,214.59,215.06,214.47,214.71,78065.0,214.59,215.06,214.47,214.71,78065.0
2022-07-22 09:30:00,215.36,218.88,214.9,218.51,41683.0,215.36,218.88,214.9,218.51,41683.0
2022-07-22 09:40:00,218.65,220.25,217.9,220.25,26001.0,218.65,220.25,217.9,220.25,26001.0
2022-07-22 09:50:00,220.16,220.82,218.15,218.15,18095.0,220.16,220.82,218.15,218.15,18095.0
2022-07-22 10:00:00,218.0,218.0,215.76,216.78,14075.0,218.0,218.0,215.76,216.78,14075.0
2022-07-22 10:10:00,216.89,217.42,216.62,217.34,10598.0,216.89,217.42,216.62,217.34,10598.0
2022-07-22 10:20:00,217.16,217.16,214.79,215.99,11112.0,217.16,217.16,214.79,215.99,11112.0
2022-07-22 10:30:00,215.93,216.63,215.28,215.46,3492.0,215.93,216.63,215.28,215.46,3492.0
2022-07-22 10:40:00,215.47,215.94,214.9,215.04,5945.0,215.47,215.94,214.9,215.04,5945.0
2022-07-22 10:50:00,215.09,215.69,214.86,214.91,5350.0,215.09,215.69,214.86,214.91,5350.0
2022-07-22 11:00:00,214.74,214.85,214.08,214.08,6037.0,214.74,214.85,214.08,214.08,6037.0
2022-07-22 11:10:00,214.08,214.45,214.07,214.25,4530.0,214.08,214.45,214.07,214.25,4530.0
2022-07-22 11:20:00,214.15,214.24,213.44,213.52,10018.0,214.15,214.24,213.44,213.52,10018.0
2022-07-22 11:30:00,213.33,213.34,212.56,213.03,3024.0,213.33,213.34,212.56,213.03,3024.0
2022-07-22 11:40:00,213.06,213.16,212.63,212.72,2703.0,213.06,213.16,212.63,212.72,2703.0
2022-07-22 11:50:00,212.69,213.08,212.58,212.87,3948.0,212.69,213.08,212.58,212.87,3948.0
2022-07-22 12:00:00,213.2,213.29,212.75,212.81,2400.0,213.2,213.29,212.75,212.81,2400.0
2022-07-22 12:10:00,212.64,212.89,212.29,212.84,5304.0,212.64,212.89,212.29,212.84,5304.0
2022-07-22 12:20:00,212.8,214.48,212.49,214.21,31676.0,212.8,214.48,212.49,214.21,31676.0
2022-07-22 12:30:00,214.1,214.1,213.55,213.55,4124.0,214.1,214.1,213.55,213.55,4124.0
2022-07-22 12:40:00,213.67,213.98,213.13,213.13,5297.0,213.67,213.98,213.13,213.13,5297.0
2022-07-22 12:50:00,213.25,213.32,212.66,212.81,4556.0,213.25,213.32,212.66,212.81,4556.0
2022-07-22 13:00:00,212.82,214.0,212.61,213.85,6009.0,212.82,214.0,212.61,213.85,6009.0
2022-07-22 13:10:00,213.88,213.89,212.7,212.86,4782.0,213.88,213.89,212.7,212.86,4782.0
2022-07-22 13:20:00,212.95,213.17,212.83,213.04,3691.0,212.95,213.17,212.83,213.04,3691.0
2022-07-22 13:30:00,213.02,213.21,212.58,212.96,6126.0,213.02,213.21,212.58,212.96,6126.0
2022-07-22 13:40:00,213.04,213.52,212.87,213.13,7121.0,213.04,213.52,212.87,213.13,7121.0
2022-07-22 13:50:00,213.17,213.41,213.0,213.23,3556.0,213.17,213.41,213.0,213.23,3556.0
2022-07-22 14:00:00,213.23,213.41,212.97,213.33,6231.0,213.23,213.41,212.97,213.33,6231.0
2022-07-22 14:10:00,213.35,213.65,213.2,213.6,13430.0,213.35,213.65,213.2,213.6,13430.0
2022-07-22 14:20:00,213.58,213.62,213.06,213.11,13485.0,213.58,213.62,213.06,213.11,13485.0
2022-07-22 14:30:00,213.1,213.1,212.59,212.8,3374.0,213.1,213.1,212.59,212.8,3374.0
2022-07-22 14:40:00,212.76,213.07,212.62,213.07,3064.0,212.76,213.07,212.62,213.07,3064.0
2022-07-22 14:50:00,213.08,213.45,212.97,213.32,3352.0,213.08,213.45,212.97,213.32,3352.0
2022-07-22 15:00:00,213.26,213.61,212.95,213.03,4294.0,213.26,213.61,212.95,213.03,4294.0
2022-07-22 15:10:00,213.18,213.47,213.03,213.44,5231.0,213.18,213.47,213.03,213.44,5231.0
2022-07-22 15:20:00,213.52,214.19,213.52,214.07,4106.0,213.52,214.19,213.52,214.07,4106.0
2022-07-22 15:30:00,214.07,214.07,213.64,213.75,6906.0,214.07,214.07,213.64,213.75,6906.0
2022-07-22 15:40:00,213.74,214.24,213.73,213.89,13636.0,213.74,214.24,213.73,213.89,13636.0
2022-07-22 15:50:00,213.97,214.13,213.28,213.72,44308.0,213.97,214.13,213.28,213.72,44308.0
2022-07-25 09:30:00,213.0,213.26,210.07,210.5,17215.0,213.0,213.26,210.07,210.5,17215.0
2022-07-25 09:40:00,210.46,212.54,210.06,211.27,5054.0,210.46,212.54,210.06,211.27,5054.0
2022-07-25 09:50:00,210.98,212.57,210.98,212.02,5239.0,210.98,212.57,210.98,212.02,5239.0
2022-07-25 10:00:00,211.67,211.87,211.01,211.56,5027.0,211.67,211.87,211.01,211.56,5027.0
2022-07-25 10:10:00,211.76,211.94,209.23,209.4,8064.0,211.76,211.94,209.23,209.4,8064.0
2022-07-25 10:20:00,209.4,210.12,209.1,210.07,9918.0,209.4,210.12,209.1,210.07,9918.0
2022-07-25 10:30:00,209.97,210.73,209.97,210.73,8405.0,209.97,210.73,209.97,210.73,8405.0
2022-07-25 10:40:00,210.49,211.29,210.26,211.01,3300.0,210.49,211.29,210.26,211.01,3300.0
2022-07-25 10:50:00,210.77,211.49,210.77,211.23,2234.0,210.77,211.49,210.77,211.23,2234.0
2022-07-25 11:00:00,211.16,211.64,211.03,211.37,2500.0,211.16,211.64,211.03,211.37,2500.0
2022-07-25 11:10:00,211.73,211.73,210.94,211.11,1939.0,211.73,211.73,210.94,211.11,1939.0
2022-07-25 11:20:00,211.38,212.49,211.35,212.49,4575.0,211.38,212.49,211.35,212.49,4575.0
2022-07-25 11:30:00,212.58,213.42,212.57,212.79,8952.0,212.58,213.42,212.57,212.79,8952.0
2022-07-25 11:40:00,212.72,212.79,212.26,212.26,4734.0,212.72,212.79,212.26,212.26,4734.0
2022-07-25 11:50:00,212.32,212.66,212.11,212.62,3942.0,212.32,212.66,212.11,212.62,3942.0
2022-07-25 12:00:00,212.57,212.57,211.98,212.12,4057.0,212.57,212.57,211.98,212.12,4057.0
2022-07-25 12:10:00,211.84,212.06,211.18,211.75,3900.0,211.84,212.06,211.18,211.75,3900.0
2022-07-25 12:20:00,211.89,211.92,211.47,211.75,3908.0,211.89,211.92,211.47,211.75,3908.0
2022-07-25 12:30:00,211.69,212.3,211.68,212.03,3022.0,211.69,212.3,211.68,212.03,3022.0
2022-07-25 12:40:00,212.05,212.46,211.99,212.39,4869.0,212.05,212.46,211.99,212.39,4869.0
2022-07-25 12:50:00,212.37,212.59,212.01,212.46,3545.0,212.37,212.59,212.01,212.46,3545.0
2022-07-25 13:00:00,212.27,212.45,212.11,212.34,3826.0,212.27,212.45,212.11,212.34,3826.0
2022-07-25 13:10:00,212.34,212.38,212.03,212.05,3886.0,212.34,212.38,212.03,212.05,3886.0
2022-07-25 13:20:00,212.22,212.22,211.72,211.88,3447.0,212.22,212.22,211.72,211.88,3447.0
2022-07-25 13:30:00,211.88,212.24,211.51,211.51,2775.0,211.88,212.24,211.51,211.51,2775.0
2022-07-25 13:40:00,211.55,211.93,211.44,211.7,3623.0,211.55,211.93,211.44,211.7,3623.0
2022-07-25 13:50:00,211.84,211.84,211.21,211.25,5349.0,211.84,211.84,211.21,211.25,5349.0
2022-07-25 14:00:00,211.21,211.48,211.04,211.2,7170.0,211.21,211.48,211.04,211.2,7170.0
2022-07-25 14:10:00,211.18,211.66,211.07,211.09,4074.0,211.18,211.66,211.07,211.09,4074.0
2022-07-25 14:20:00,211.14,211.22,210.64,210.91,4652.0,211.14,211.22,210.64,210.91,4652.0
2022-07-25 14:30:00,210.86,211.25,210.75,210.85,4352.0,210.86,211.25,210.75,210.85,4352.0
2022-07-25 14:40:00,210.83,211.01,210.3,210.41,4660.0,210.83,211.01,210.3,210.41,4660.0
2022-07-25 14:50:00,210.34,210.41,210.05,210.21,3919.0,210.34,210.41,210.05,210.21,3919.0
2022-07-25 15:00:00,210.32,210.32,209.7,209.86,4003.0,210.32,210.32,209.7,209.86,4003.0
2022-07-25 15:10:00,209.92,210.54,209.75,210.53,7322.0,209.92,210.54,209.75,210.53,7322.0
2022-07-25 15:20:00,210.4,210.94,210.4,210.48,6781.0,210.4,210.94,210.4,210.48,6781.0
2022-07-25 15:30:00,210.49,210.77,210.28,210.75,12084.0,210.49,210.77,210.28,210.75,12084.0
2022-07-25 15:40:00,210.81,211.5,210.8,211.15,15786.0,210.81,211.5,210.8,211.15,15786.0
2022-07-25 15:50:00,211.23,211.94,211.09,211.49,48082.0,211.23,211.94,211.09,211.49,48082.0
2022-07-26 09:30:00,211.27,211.27,208.44,208.45,17618.0,211.27,211.27,208.44,208.45,17618.0
2022-07-26 09:40:00,208.71,208.88,207.68,207.86,50059.0,208.71,208.88,207.68,207.86,50059.0
2022-07-26 09:50:00,207.9,209.21,207.89,209.02,10680.0,207.9,209.21,207.89,209.02,10680.0
2022-07-26 10:00:00,208.84,208.9,207.76,207.76,7863.0,208.84,208.9,207.76,207.76,7863.0
2022-07-26 10:10:00,207.98,208.05,206.67,206.74,3495.0,207.98,208.05,206.67,206.74,3495.0
2022-07-26 10:20:00,206.75,206.86,205.97,206.83,47764.0,206.75,206.86,205.97,206.83,47764.0
2022-07-26 10:30:00,206.86,207.99,206.75,207.81,6051.0,206.86,207.99,206.75,207.81,6051.0
2022-07-26 10:40:00,207.69,207.82,207.27,207.69,5115.0,207.69,207.82,207.27,207.69,5115.0
2022-07-26 10:50:00,207.78,208.28,207.3,207.87,31472.0,207.78,208.28,207.3,207.87,31472.0
2022-07-26 11:00:00,208.0,208.14,207.33,207.57,8386.0,208.0,208.14,207.33,207.57,8386.0
2022-07-26 11:10:00,207.74,208.6,207.73,208.51,7266.0,207.74,208.6,207.73,208.51,7266.0
2022-07-26 11:20:00,208.34,208.34,207.03,207.28,14122.0,208.34,208.34,207.03,207.28,14122.0
2022-07-26 11:30:00,207.22,207.41,206.79,206.96,7572.0,207.22,207.41,206.79,206.96,7572.0
2022-07-26 11:40:00,207.0,207.1,206.63,207.06,9891.0,207.0,207.1,206.63,207.06,9891.0
2022-07-26 11:50:00,207.06,207.23,206.77,207.13,6135.0,207.06,207.23,206.77,207.13,6135.0
2022-07-26 12:00:00,207.01,207.51,206.89,207.3,8227.0,207.01,207.51,206.89,207.3,8227.0
2022-07-26 12:10:00,207.28,207.44,206.98,207.24,3700.0,207.28,207.44,206.98,207.24,3700.0
2022-07-26 12:20:00,207.18,207.2,206.91,207.18,15998.0,207.18,207.2,206.91,207.18,15998.0
2022-07-26 12:30:00,207.16,207.6,206.85,206.85,5470.0,207.16,207.6,206.85,206.85,5470.0
2022-07-26 12:40:00,206.86,206.88,206.36,206.48,3145.0,206.86,206.88,206.36,206.48,3145.0
2022-07-26 12:50:00,206.59,207.11,206.59,207.11,14148.0,206.59,207.11,206.59,207.11,14148.0
2022-07-26 13:00:00,207.03,207.28,206.66,207.02,7172.0,207.03,207.28,206.66,207.02,7172.0
2022-07-26 13:10:00,206.92,207.06,206.38,206.45,4200.0,206.92,207.06,206.38,206.45,4200.0
2022-07-26 13:20:00,206.46,206.86,206.46,206.74,5956.0,206.46,206.86,206.46,206.74,5956.0
2022-07-26 13:30:00,206.74,206.74,206.2,206.36,5841.0,206.74,206.74,206.2,206.36,5841.0
2022-07-26 13:40:00,206.35,206.45,205.99,206.2,16000.0,206.35,206.45,205.99,206.2,16000.0
2022-07-26 13:50:00,206.25,206.72,206.2,206.59,5535.0,206.25,206.72,206.2,206.59,5535.0
2022-07-26 14:00:00,206.64,207.38,206.49,206.55,16223.0,206.64,207.38,206.49,206.55,16223.0
2022-07-26 14:10:00,206.57,206.86,206.54,206.86,6768.0,206.57,206.86,206.54,206.86,6768.0
2022-07-26 14:20:00,206.79,207.24,206.76,206.84,8219.0,206.79,207.24,206.76,206.84,8219.0
2022-07-26 14:30:00,206.8,207.18,206.75,206.84,6221.0,206.8,207.18,206.75,206.84,6221.0
2022-07-26 14:40:00,206.87,207.13,206.87,207.04,7940.0,206.87,207.13,206.87,207.04,7940.0
2022-07-26 14:50:00,207.01,207.22,206.84,207.06,7873.0,207.01,207.22,206.84,207.06,7873.0
2022-07-26 15:00:00,207.14,207.24,206.9,207.03,6427.0,207.14,207.24,206.9,207.03,6427.0
2022-07-26 15:10:00,206.95,207.6,206.94,207.39,7779.0,206.95,207.6,206.94,207.39,7779.0
2022-07-26 15:20:00,207.39,207.55,206.87,206.94,6644.0,207.39,207.55,206.87,206.94,6644.0
2022-07-26 15:30:00,206.94,207.52,206.94,207.39,14557.0,206.94,207.52,206.94,207.39,14557.0
2022-07-26 15:40:00,207.43,207.54,206.69,206.69,21696.0,207.43,207.54,206.69,206.69,21696.0
2022-07-26 15:50:00,206.68,207.03,206.5,206.96,91663.0,206.68,207.03,206.5,206.96,91663.0
2022-07-27 09:30:00,212.14,212.26,209.94,210.12,11954.0,212.14,212.26,209.94,210.12,11954.0
2022-07-27 09:40:00,210.28,211.5,209.56,211.44,3865.0,210.28,211.5,209.56,211.44,3865.0
2022-07-27 09:50:00,210.95,212.16,210.66,211.99,2900.0,210.95,212.16,210.66,211.99,2900.0
2022-07-27 10:00:00,211.73,212.12,211.25,211.25,8242.0,211.73,212.12,211.25,211.25,8242.0
2022-07-27 10:10:00,211.63,212.65,211.44,212.5,4660.0,211.63,212.65,211.44,212.5,4660.0
2022-07-27 10:20:00,212.44,212.69,211.73,212.16,6349.0,212.44,212.69,211.73,212.16,6349.0
2022-07-27 10:30:00,212.34,212.34,211.36,211.62,3837.0,212.34,212.34,211.36,211.62,3837.0
2022-07-27 10:40:00,211.63,211.96,211.2,211.96,3550.0,211.63,211.96,211.2,211.96,3550.0
2022-07-27 10:50:00,211.84,212.63,211.71,212.41,5352.0,211.84,212.63,211.71,212.41,5352.0
2022-07-27 11:00:00,212.49,212.56,212.03,212.1,5114.0,212.49,212.56,212.03,212.1,5114.0
2022-07-27 11:10:00,212.0,212.23,211.65,211.94,4129.0,212.0,212.23,211.65,211.94,4129.0
2022-07-27 11:20:00,211.93,212.05,211.71,211.95,2482.0,211.93,212.05,211.71,211.95,2482.0
2022-07-27 11:30:00,211.78,212.0,211.36,211.36,3156.0,211.78,212.0,211.36,211.36,3156.0
2022-07-27 11:40:00,211.35,212.0,211.21,211.48,5538.0,211.35,212.0,211.21,211.48,5538.0
2022-07-27 11:50:00,211.53,211.77,211.4,211.69,2372.0,211.53,211.77,211.4,211.69,2372.0
2022-07-27 12:00:00,211.55,211.6,211.18,211.33,2690.0,211.55,211.6,211.18,211.33,2690.0
2022-07-27 12:10:00,211.13,211.57,211.05,211.39,3668.0,211.13,211.57,211.05,211.39,3668.0
2022-07-27 12:20:00,211.66,212.09,211.58,212.04,10057.0,211.66,212.09,211.58,212.04,10057.0
2022-07-27 12:30:00,212.12,212.3,211.85,211.96,4006.0,212.12,212.3,211.85,211.96,4006.0
2022-07-27 12:40:00,211.98,212.24,211.89,211.89,2614.0,211.98,212.24,211.89,211.89,2614.0
2022-07-27 12:50:00,211.94,212.23,211.8,212.15,4433.0,211.94,212.23,211.8,212.15,4433.0
2022-07-27 13:00:00,212.15,212.23,211.82,211.89,5094.0,212.15,212.23,211.82,211.89,5094.0
2022-07-27 13:10:00,211.93,212.35,211.82,212.32,4404.0,211.93,212.35,211.82,212.32,4404.0
2022-07-27 13:20:00,212.34,212.99,212.34,212.65,5822.0,212.34,212.99,212.34,212.65,5822.0
2022-07-27 13:30:00,212.6,212.88,212.56,212.77,4271.0,212.6,212.88,212.56,212.77,4271.0
2022-07-27 13:40:00,212.78,213.09,212.64,212.89,3590.0,212.78,213.09,212.64,212.89,3590.0
2022-07-27 13:50:00,212.71,212.98,212.6,212.96,4451.0,212.71,212.98,212.6,212.96,4451.0
2022-07-27 14:00:00,213.13,213.58,212.71,213.31,11085.0,213.13,213.58,212.71,213.31,11085.0
2022-07-27 14:10:00,213.12,213.84,212.97,213.58,4854.0,213.12,213.84,212.97,213.58,4854.0
2022-07-27 14:20:00,213.45,213.89,213.25,213.77,6797.0,213.45,213.89,213.25,213.77,6797.0
2022-07-27 14:30:00,213.76,215.41,213.23,215.34,19061.0,213.76,215.41,213.23,215.34,19061.0
2022-07-27 14:40:00,215.43,216.34,215.42,216.12,9792.0,215.43,216.34,215.42,216.12,9792.0
2022-07-27 14:50:00,216.21,216.73,215.96,216.33,7382.0,216.21,216.73,215.96,216.33,7382.0
2022-07-27 15:00:00,216.31,217.34,216.29,217.34,12011.0,216.31,217.34,216.29,217.34,12011.0
2022-07-27 15:10:00,217.3,217.37,216.57,217.03,17041.0,217.3,217.37,216.57,217.03,17041.0
2022-07-27 15:20:00,217.15,218.07,217.15,218.07,19982.0,217.15,218.07,217.15,218.07,19982.0
2022-07-27 15:30:00,218.12,218.27,217.53,217.82,22231.0,218.12,218.27,217.53,217.82,22231.0
2022-07-27 15:40:00,217.82,218.13,217.64,218.01,36230.0,217.82,218.13,217.64,218.01,36230.0
2022-07-27 15:50:00,218.01,218.13,217.41,217.97,77821.0,218.01,218.13,217.41,217.97,77821.0
2022-07-28 09:30:00,217.26,218.83,216.2,218.06,16310.0,217.26,218.83,216.2,218.06,16310.0
2022-07-28 09:40:00,217.27,218.15,216.18,217.06,30341.0,217.27,218.15,216.18,217.06,30341.0
2022-07-28 09:50:00,217.03,217.63,216.91,217.49,9978.0,217.03,217.63,216.91,217.49,9978.0
2022-07-28 10:00:00,217.44,218.39,216.75,216.85,17918.0,217.44,218.39,216.75,216.85,17918.0
2022-07-28 10:10:00,216.95,217.51,216.53,217.04,9974.0,216.95,217.51,216.53,217.04,9974.0
2022-07-28 10:20:00,217.0,217.0,215.83,216.34,9617.0,217.0,217.0,215.83,216.34,9617.0
2022-07-28 10:30:00,216.56,218.16,215.94,218.11,13470.0,216.56,218.16,215.94,218.11,13470.0
2022-07-28 10:40:00,218.0,218.8,217.63,218.8,4528.0,218.0,218.8,217.63,218.8,4528.0
2022-07-28 10:50:00,218.87,219.47,218.66,219.47,5115.0,218.87,219.47,218.66,219.47,5115.0
2022-07-28 11:00:00,219.67,221.74,219.5,220.8,27708.0,219.67,221.74,219.5,220.8,27708.0
2022-07-28 11:10:00,220.69,222.43,220.51,222.09,15339.0,220.69,222.43,220.51,222.09,15339.0
2022-07-28 11:20:00,222.01,222.8,221.91,222.68,10863.0,222.01,222.8,221.91,222.68,10863.0
2022-07-28 11:30:00,222.73,222.73,221.45,221.47,4267.0,222.73,222.73,221.45,221.47,4267.0
2022-07-28 11:40:00,221.43,221.84,221.27,221.43,9193.0,221.43,221.84,221.27,221.43,9193.0
2022-07-28 11:50:00,221.38,222.0,221.27,222.0,10329.0,221.38,222.0,221.27,222.0,10329.0
2022-07-28 12:00:00,222.04,222.35,221.6,221.64,5470.0,222.04,222.35,221.6,221.64,5470.0
2022-07-28 12:10:00,221.76,222.31,221.75,221.8,6401.0,221.76,222.31,221.75,221.8,6401.0
2022-07-28 12:20:00,221.7,222.13,221.7,222.13,4439.0,221.7,222.13,221.7,222.13,4439.0
2022-07-28 12:30:00,222.04,222.95,222.03,222.95,8963.0,222.04,222.95,222.03,222.95,8963.0
2022-07-28 12:40:00,222.97,223.49,222.97,223.0,8511.0,222.97,223.49,222.97,223.0,8511.0
2022-07-28 12:50:00,223.08,223.46,222.44,222.44,6317.0,223.08,223.46,222.44,222.44,6317.0
2022-07-28 13:00:00,222.55,222.96,221.84,222.96,18175.0,222.55,222.96,221.84,222.96,18175.0
2022-07-28 13:10:00,222.76,223.26,222.62,223.26,6150.0,222.76,223.26,222.62,223.26,6150.0
2022-07-28 13:20:00,223.26,223.91,223.22,223.8,8449.0,223.26,223.91,223.22,223.8,8449.0
2022-07-28 13:30:00,223.78,224.62,223.65,224.55,13963.0,223.78,224.62,223.65,224.55,13963.0
2022-07-28 13:40:00,224.57,224.65,224.21,224.52,7233.0,224.57,224.65,224.21,224.52,7233.0
2022-07-28 13:50:00,224.41,224.6,223.98,223.98,9805.0,224.41,224.6,223.98,223.98,9805.0
2022-07-28 14:00:00,223.94,224.03,223.39,224.03,25410.0,223.94,224.03,223.39,224.03,25410.0
2022-07-28 14:10:00,223.99,224.57,223.93,224.48,9078.0,223.99,224.57,223.93,224.48,9078.0
2022-07-28 14:20:00,224.57,224.75,224.34,224.58,7441.0,224.57,224.75,224.34,224.58,7441.0
2022-07-28 14:30:00,224.53,225.0,224.37,224.84,11155.0,224.53,225.0,224.37,224.84,11155.0
2022-07-28 14:40:00,224.91,224.91,224.48,224.63,16677.0,224.91,224.91,224.48,224.63,16677.0
2022-07-28 14:50:00,224.62,224.64,224.25,224.56,8330.0,224.62,224.64,224.25,224.56,8330.0
2022-07-28 15:00:00,224.46,224.47,223.59,223.59,27929.0,224.46,224.47,223.59,223.59,27929.0
2022-07-28 15:10:00,223.58,223.58,223.08,223.34,20677.0,223.58,223.58,223.08,223.34,20677.0
2022-07-28 15:20:00,223.4,223.62,223.19,223.31,26072.0,223.4,223.62,223.19,223.31,26072.0
2022-07-28 15:30:00,223.25,223.36,222.8,222.84,14049.0,223.25,223.36,222.8,222.84,14049.0
2022-07-28 15:40:00,222.84,223.02,222.59,223.02,22688.0,222.84,223.02,222.59,223.02,22688.0
2022-07-28 15:50:00,222.99,223.16,222.27,222.43,71145.0,222.99,223.16,222.27,222.43,71145.0
2022-07-29 09:30:00,222.42,223.22,220.5,221.11,14407.0,222.42,223.22,220.5,221.11,14407.0
2022-07-29 09:40:00,221.22,223.68,221.22,222.13,23952.0,221.22,223.68,221.22,222.13,23952.0
2022-07-29 09:50:00,221.92,222.69,221.52,222.25,3033.0,221.92,222.69,221.52,222.25,3033.0
2022-07-29 10:00:00,221.85,222.73,221.78,222.68,6756.0,221.85,222.73,221.78,222.68,6756.0
2022-07-29 10:10:00,222.37,223.16,221.66,221.98,20795.0,222.37,223.16,221.66,221.98,20795.0
2022-07-29 10:20:00,221.89,222.69,221.28,222.52,6148.0,221.89,222.69,221.28,222.52,6148.0
2022-07-29 10:30:00,222.54,222.95,222.04,222.81,10586.0,222.54,222.95,222.04,222.81,10586.0
2022-07-29 10:40:00,222.89,222.89,222.01,222.04,11207.0,222.89,222.89,222.01,222.04,11207.0
2022-07-29 10:50:00,222.02,222.07,221.43,221.43,4624.0,222.02,222.07,221.43,221.43,4624.0
2022-07-29 11:00:00,221.2,221.31,220.77,221.02,11229.0,221.2,221.31,220.77,221.02,11229.0
2022-07-29 11:10:00,221.05,221.11,220.72,221.11,5702.0,221.05,221.11,220.72,221.11,5702.0
2022-07-29 11:20:00,221.08,221.13,220.36,220.44,3792.0,221.08,221.13,220.36,220.44,3792.0
2022-07-29 11:30:00,220.6,220.89,220.14,220.56,6056.0,220.6,220.89,220.14,220.56,6056.0
2022-07-29 11:40:00,220.44,220.8,220.37,220.61,3077.0,220.44,220.8,220.37,220.61,3077.0
2022-07-29 11:50:00,220.62,220.71,220.32,220.44,7650.0,220.62,220.71,220.32,220.44,7650.0
2022-07-29 12:00:00,220.48,220.69,220.38,220.53,12572.0,220.48,220.69,220.38,220.53,12572.0
2022-07-29 12:10:00,220.61,221.06,220.52,221.02,8841.0,220.61,221.06,220.52,221.02,8841.0
2022-07-29 12:20:00,220.91,220.98,220.7,220.8,10482.0,220.91,220.98,220.7,220.8,10482.0
2022-07-29 12:30:00,220.84,220.99,220.43,220.72,12380.0,220.84,220.99,220.43,220.72,12380.0
2022-07-29 12:40:00,220.64,220.83,220.58,220.69,8470.0,220.64,220.83,220.58,220.69,8470.0
2022-07-29 12:50:00,220.7,221.34,220.7,221.17,11324.0,220.7,221.34,220.7,221.17,11324.0
2022-07-29 13:00:00,221.22,221.43,220.94,221.37,9522.0,221.22,221.43,220.94,221.37,9522.0
2022-07-29 13:10:00,221.4,221.45,221.1,221.1,7730.0,221.4,221.45,221.1,221.1,7730.0
2022-07-29 13:20:00,221.05,221.3,220.75,220.89,3336.0,221.05,221.3,220.75,220.89,3336.0
2022-07-29 13:30:00,220.94,221.5,220.94,221.41,8112.0,220.94,221.5,220.94,221.41,8112.0
2022-07-29 13:40:00,221.41,221.49,221.25,221.25,5837.0,221.41,221.49,221.25,221.25,5837.0
2022-07-29 13:50:00,221.21,222.12,221.19,222.01,7434.0,221.21,222.12,221.19,222.01,7434.0
2022-07-29 14:00:00,222.04,222.61,221.95,222.46,10200.0,222.04,222.61,221.95,222.46,10200.0
2022-07-29 14:10:00,222.33,222.35,222.01,222.1,17708.0,222.33,222.35,222.01,222.1,17708.0
2022-07-29 14:20:00,222.21,222.58,222.11,222.51,10371.0,222.21,222.58,222.11,222.51,10371.0
2022-07-29 14:30:00,222.51,222.67,222.31,222.43,13113.0,222.51,222.67,222.31,222.43,13113.0
2022-07-29 14:40:00,222.55,222.63,222.28,222.39,17738.0,222.55,222.63,222.28,222.39,17738.0
2022-07-29 14:50:00,222.33,222.74,222.33,222.56,10104.0,222.33,222.74,222.33,222.56,10104.0
2022-07-29 15:00:00,222.52,222.9,222.47,222.75,32109.0,222.52,222.9,222.47,222.75,32109.0
2022-07-29 15:10:00,222.74,222.9,222.64,222.87,40739.0,222.74,222.9,222.64,222.87,40739.0
2022-07-29 15:20:00,222.86,223.42,222.84,223.08,31628.0,222.86,223.42,222.84,223.08,31628.0
2022-07-29 15:30:00,223.01,223.3,222.99,223.02,63136.0,223.01,223.3,222.99,223.02,63136.0
2022-07-29 15:40:00,223.02,223.27,222.91,223.06,43177.0,223.02,223.27,222.91,223.06,43177.0
2022-07-29 15:50:00,223.03,223.59,222.91,223.57,100290.0,223.03,223.59,222.91,223.57,100290.0
2022-08-01 09:30:00,222.84,223.53,221.48,222.78,12616.0,222.84,223.53,221.48,222.78,12616.0
2022-08-01 09:40:00,222.44,223.22,221.84,222.91,5604.0,222.44,223.22,221.84,222.91,5604.0
2022-08-01 09:50:00,223.07,224.14,222.07,222.99,6093.0,223.07,224.14,222.07,222.99,6093.0
2022-08-01 10:00:00,222.99,224.65,222.99,224.51,3538.0,222.99,224.65,222.99,224.51,3538.0
2022-08-01 10:10:00,224.35,224.96,224.01,224.01,5741.0,224.35,224.96,224.01,224.01,5741.0
2022-08-01 10:20:00,223.81,224.39,223.06,223.67,5263.0,223.81,224.39,223.06,223.67,5263.0
2022-08-01 10:30:00,224.0,225.05,224.0,224.87,5132.0,224.0,225.05,224.0,224.87,5132.0
2022-08-01 10:40:00,225.18,226.24,225.14,225.96,7079.0,225.18,226.24,225.14,225.96,7079.0
2022-08-01 10:50:00,226.22,226.94,226.21,226.33,6911.0,226.22,226.94,226.21,226.33,6911.0
2022-08-01 11:00:00,226.41,226.93,226.32,226.69,9742.0,226.41,226.93,226.32,226.69,9742.0
2022-08-01 11:10:00,226.84,227.02,225.85,225.89,16229.0,226.84,227.02,225.85,225.89,16229.0
2022-08-01 11:20:00,225.78,226.12,224.97,225.66,7504.0,225.78,226.12,224.97,225.66,7504.0
2022-08-01 11:30:00,225.54,225.54,224.45,224.65,5459.0,225.54,225.54,224.45,224.65,5459.0
2022-08-01 11:40:00,224.88,225.86,224.77,225.66,3629.0,224.88,225.86,224.77,225.66,3629.0
2022-08-01 11:50:00,225.6,225.91,225.48,225.54,3740.0,225.6,225.91,225.48,225.54,3740.0
2022-08-01 12:00:00,225.37,225.55,224.93,225.55,3830.0,225.37,225.55,224.93,225.55,3830.0
2022-08-01 12:10:00,225.3,225.3,224.51,225.16,2100.0,225.3,225.3,224.51,225.16,2100.0
2022-08-01 12:20:00,225.28,225.54,225.11,225.54,3023.0,225.28,225.54,225.11,225.54,3023.0
2022-08-01 12:30:00,225.54,225.54,224.56,224.73,3542.0,225.54,225.54,224.56,224.73,3542.0
2022-08-01 12:40:00,224.61,225.12,224.47,224.66,5987.0,224.61,225.12,224.47,224.66,5987.0
2022-08-01 12:50:00,224.66,224.77,224.05,224.7,5861.0,224.66,224.77,224.05,224.7,5861.0
2022-08-01 13:00:00,224.47,224.49,223.76,224.06,4001.0,224.47,224.49,223.76,224.06,4001.0
2022-08-01 13:10:00,224.06,224.2,223.82,224.03,6650.0,224.06,224.2,223.82,224.03,6650.0
2022-08-01 13:20:00,223.85,224.29,223.7,223.82,5310.0,223.85,224.29,223.7,223.82,5310.0
2022-08-01 13:30:00,223.99,224.11,223.72,224.1,3494.0,223.99,224.11,223.72,224.1,3494.0
2022-08-01 13:40:00,223.98,223.98,223.3,223.84,6615.0,223.98,223.98,223.3,223.84,6615.0
2022-08-01 13:50:00,223.84,224.18,223.5,224.08,4235.0,223.84,224.18,223.5,224.08,4235.0
2022-08-01 14:00:00,224.25,224.25,223.62,224.0,4326.0,224.25,224.25,223.62,224.0,4326.0
2022-08-01 14:10:00,223.83,224.21,223.61,223.99,5102.0,223.83,224.21,223.61,223.99,5102.0
2022-08-01 14:20:00,223.82,224.21,223.81,224.06,4909.0,223.82,224.21,223.81,224.06,4909.0
2022-08-01 14:30:00,224.02,224.16,223.82,224.05,6327.0,224.02,224.16,223.82,224.05,6327.0
2022-08-01 14:40:00,224.08,224.16,223.77,223.94,5125.0,224.08,224.16,223.77,223.94,5125.0
2022-08-01 14:50:00,223.86,224.31,223.82,224.28,7295.0,223.86,224.31,223.82,224.28,7295.0
2022-08-01 15:00:00,224.22,224.3,223.94,224.22,9549.0,224.22,224.3,223.94,224.22,9549.0
2022-08-01 15:10:00,224.12,224.52,223.87,224.19,6830.0,224.12,224.52,223.87,224.19,6830.0
2022-08-01 15:20:00,224.15,224.15,223.87,223.91,5134.0,224.15,224.15,223.87,223.91,5134.0
2022-08-01 15:30:00,223.98,224.25,223.8,224.18,14287.0,223.98,224.25,223.8,224.18,14287.0
2022-08-01 15:40:00,224.27,224.99,224.13,224.93,8945.0,224.27,224.99,224.13,224.93,8945.0
2022-08-01 15:50:00,225.0,225.1,224.11,224.39,48637.0,225.0,225.1,224.11,224.39,48637.0
2022-08-02 09:30:00,222.24,224.54,222.06,223.18,38136.0,222.24,224.54,222.06,223.18,38136.0
2022-08-02 09:40:00,223.19,224.32,222.86,223.52,12969.0,223.19,224.32,222.86,223.52,12969.0
2022-08-02 09:50:00,223.68,224.12,222.76,223.84,19549.0,223.68,224.12,222.76,223.84,19549.0
2022-08-02 10:00:00,223.94,224.32,223.17,223.36,12481.0,223.94,224.32,223.17,223.36,12481.0
2022-08-02 10:10:00,222.81,224.13,222.64,224.13,7531.0,222.81,224.13,222.64,224.13,7531.0
2022-08-02 10:20:00,224.03,224.2,222.92,223.14,6108.0,224.03,224.2,222.92,223.14,6108.0
2022-08-02 10:30:00,223.32,223.49,222.11,222.92,7200.0,223.32,223.49,222.11,222.92,7200.0
2022-08-02 10:40:00,222.84,224.13,222.4,224.05,4668.0,222.84,224.13,222.4,224.05,4668.0
2022-08-02 10:50:00,224.16,225.9,224.16,224.41,8360.0,224.16,225.9,224.16,224.41,8360.0
2022-08-02 11:00:00,224.44,224.71,223.76,223.76,4500.0,224.44,224.71,223.76,223.76,4500.0
2022-08-02 11:10:00,223.58,224.33,223.49,224.33,5004.0,223.58,224.33,223.49,224.33,5004.0
2022-08-02 11:20:00,224.2,224.31,223.71,223.9,5630.0,224.2,224.31,223.71,223.9,5630.0
2022-08-02 11:30:00,223.89,224.0,222.99,223.64,4500.0,223.89,224.0,222.99,223.64,4500.0
2022-08-02 11:40:00,223.62,224.13,223.55,223.84,8378.0,223.62,224.13,223.55,223.84,8378.0
2022-08-02 11:50:00,223.59,223.96,223.59,223.75,13791.0,223.59,223.96,223.59,223.75,13791.0
2022-08-02 12:00:00,223.86,224.43,223.77,223.97,13762.0,223.86,224.43,223.77,223.97,13762.0
2022-08-02 12:10:00,223.88,224.76,223.86,224.56,12807.0,223.88,224.76,223.86,224.56,12807.0
2022-08-02 12:20:00,224.52,224.77,224.07,224.37,34405.0,224.52,224.77,224.07,224.37,34405.0
2022-08-02 12:30:00,224.37,224.73,224.17,224.48,11895.0,224.37,224.73,224.17,224.48,11895.0
2022-08-02 12:40:00,224.45,225.17,224.35,224.96,11980.0,224.45,225.17,224.35,224.96,11980.0
2022-08-02 12:50:00,224.88,224.91,224.49,224.59,8213.0,224.88,224.91,224.49,224.59,8213.0
2022-08-02 13:00:00,224.59,224.59,223.78,224.25,7310.0,224.59,224.59,223.78,224.25,7310.0
2022-08-02 13:10:00,224.08,224.45,223.67,223.85,13255.0,224.08,224.45,223.67,223.85,13255.0
2022-08-02 13:20:00,223.91,223.93,223.14,223.28,6540.0,223.91,223.93,223.14,223.28,6540.0
2022-08-02 13:30:00,223.17,223.17,222.48,222.83,6281.0,223.17,223.17,222.48,222.83,6281.0
2022-08-02 13:40:00,222.77,223.17,222.67,222.89,3750.0,222.77,223.17,222.67,222.89,3750.0
2022-08-02 13:50:00,222.78,223.59,222.67,223.59,4900.0,222.78,223.59,222.67,223.59,4900.0
2022-08-02 14:00:00,223.55,224.57,223.38,224.57,5733.0,223.55,224.57,223.38,224.57,5733.0
2022-08-02 14:10:00,224.47,224.72,223.86,223.94,5701.0,224.47,224.72,223.86,223.94,5701.0
2022-08-02 14:20:00,223.94,224.88,223.94,224.76,5236.0,223.94,224.88,223.94,224.76,5236.0
2022-08-02 14:30:00,224.67,224.97,224.48,224.52,6899.0,224.67,224.97,224.48,224.52,6899.0
2022-08-02 14:40:00,224.61,224.78,224.06,224.54,7008.0,224.61,224.78,224.06,224.54,7008.0
2022-08-02 14:50:00,224.16,224.16,223.66,223.84,3103.0,224.16,224.16,223.66,223.84,3103.0
2022-08-02 15:00:00,223.95,224.39,223.95,224.19,6178.0,223.95,224.39,223.95,224.19,6178.0
2022-08-02 15:10:00,224.32,224.35,223.67,223.88,6740.0,224.32,224.35,223.67,223.88,6740.0
2022-08-02 15:20:00,223.73,224.48,223.67,224.22,6882.0,223.73,224.48,223.67,224.22,6882.0
2022-08-02 15:30:00,224.14,224.89,224.09,224.33,9766.0,224.14,224.89,224.09,224.33,9766.0
2022-08-02 15:40:00,224.33,224.71,224.17,224.4,18951.0,224.33,224.71,224.17,224.4,18951.0
2022-08-02 15:50:00,224.37,224.47,223.97,224.0,51698.0,224.37,224.47,223.97,224.0,51698.0
2022-08-03 09:30:00,226.4,227.95,226.4,227.94,9870.0,226.4,227.95,226.4,227.94,9870.0
2022-08-03 09:40:00,227.42,228.27,227.16,227.52,7072.0,227.42,228.27,227.16,227.52,7072.0
2022-08-03 09:50:00,227.55,228.16,227.19,228.09,6146.0,227.55,228.16,227.19,228.09,6146.0
2022-08-03 10:00:00,227.65,228.33,227.58,227.79,11237.0,227.65,228.33,227.58,227.79,11237.0
2022-08-03 10:10:00,227.96,228.28,227.34,227.53,6743.0,227.96,228.28,227.34,227.53,6743.0
2022-08-03 10:20:00,227.57,228.0,227.16,227.83,5602.0,227.57,228.0,227.16,227.83,5602.0
2022-08-03 10:30:00,227.57,227.74,226.85,227.02,5005.0,227.57,227.74,226.85,227.02,5005.0
2022-08-03 10:40:00,226.75,228.1,226.74,228.1,9394.0,226.75,228.1,226.74,228.1,9394.0
2022-08-03 10:50:00,228.18,228.41,227.94,228.02,1700.0,228.18,228.41,227.94,228.02,1700.0
2022-08-03 11:00:00,228.12,228.75,228.11,228.65,4120.0,228.12,228.75,228.11,228.65,4120.0
2022-08-03 11:10:00,228.54,229.11,228.37,228.37,4599.0,228.54,229.11,228.37,228.37,4599.0
2022-08-03 11:20:00,228.29,228.8,228.29,228.39,2726.0,228.29,228.8,228.29,228.39,2726.0
2022-08-03 11:30:00,228.47,228.47,227.69,228.01,6434.0,228.47,228.47,227.69,228.01,6434.0
2022-08-03 11:40:00,227.97,228.31,227.76,228.0,3400.0,227.97,228.31,227.76,228.0,3400.0
2022-08-03 11:50:00,228.02,228.32,227.39,227.57,8414.0,228.02,228.32,227.39,227.57,8414.0
2022-08-03 12:00:00,227.7,227.8,227.15,227.15,4132.0,227.7,227.8,227.15,227.15,4132.0
2022-08-03 12:10:00,227.12,227.35,226.85,226.93,7729.0,227.12,227.35,226.85,226.93,7729.0
2022-08-03 12:20:00,226.96,227.51,226.72,227.31,14274.0,226.96,227.51,226.72,227.31,14274.0
2022-08-03 12:30:00,227.38,228.53,227.38,228.17,18089.0,227.38,228.53,227.38,228.17,18089.0
2022-08-03 12:40:00,228.16,228.73,228.08,228.62,7808.0,228.16,228.73,228.08,228.62,7808.0
2022-08-03 12:50:00,228.69,228.87,228.26,228.54,6710.0,228.69,228.87,228.26,228.54,6710.0
2022-08-03 13:00:00,228.4,228.6,228.32,228.47,9999.0,228.4,228.6,228.32,228.47,9999.0
2022-08-03 13:10:00,228.47,228.73,228.23,228.49,8339.0,228.47,228.73,228.23,228.49,8339.0
2022-08-03 13:20:00,228.45,228.68,228.2,228.45,36248.0,228.45,228.68,228.2,228.45,36248.0
2022-08-03 13:30:00,228.47,228.47,227.69,227.69,11813.0,228.47,228.47,227.69,227.69,11813.0
2022-08-03 13:40:00,227.61,228.24,227.61,228.1,7139.0,227.61,228.24,227.61,228.1,7139.0
2022-08-03 13:50:00,228.0,228.21,227.89,228.1,5225.0,228.0,228.21,227.89,228.1,5225.0
2022-08-03 14:00:00,227.96,228.04,227.45,227.59,3908.0,227.96,228.04,227.45,227.59,3908.0
2022-08-03 14:10:00,227.54,227.74,227.11,227.69,4955.0,227.54,227.74,227.11,227.69,4955.0
2022-08-03 14:20:00,227.73,227.75,227.09,227.69,3084.0,227.73,227.75,227.09,227.69,3084.0
2022-08-03 14:30:00,227.7,227.8,227.51,227.52,5146.0,227.7,227.8,227.51,227.52,5146.0
2022-08-03 14:40:00,227.52,227.64,227.31,227.64,14918.0,227.52,227.64,227.31,227.64,14918.0
2022-08-03 14:50:00,227.64,228.05,227.4,227.77,6283.0,227.64,228.05,227.4,227.77,6283.0
2022-08-03 15:00:00,227.79,228.08,227.72,227.92,4601.0,227.79,228.08,227.72,227.92,4601.0
2022-08-03 15:10:00,227.78,227.97,227.43,227.59,8908.0,227.78,227.97,227.43,227.59,8908.0
2022-08-03 15:20:00,227.55,227.73,227.17,227.25,10256.0,227.55,227.73,227.17,227.25,10256.0
2022-08-03 15:30:00,227.34,227.91,227.3,227.91,13550.0,227.34,227.91,227.3,227.91,13550.0
2022-08-03 15:40:00,227.8,228.14,227.73,228.05,10619.0,227.8,228.14,227.73,228.05,10619.0
2022-08-03 15:50:00,228.14,228.45,227.48,227.51,73007.0,228.14,228.45,227.48,227.51,73007.0
2022-08-04 09:30:00,227.66,228.59,227.04,227.44,14529.0,227.66,228.59,227.04,227.44,14529.0
2022-08-04 09:40:00,227.14,227.88,227.01,227.31,4688.0,227.14,227.88,227.01,227.31,4688.0
2022-08-04 09:50:00,227.16,227.68,226.18,226.67,3728.0,227.16,227.68,226.18,226.67,3728.0
2022-08-04 10:00:00,226.54,227.76,226.45,226.45,3759.0,226.54,227.76,226.45,226.45,3759.0
2022-08-04 10:10:00,226.71,227.25,226.2,226.62,1420.0,226.71,227.25,226.2,226.62,1420.0
2022-08-04 10:20:00,226.63,227.24,226.22,226.63,5341.0,226.63,227.24,226.22,226.63,5341.0
2022-08-04 10:30:00,226.3,226.3,224.96,225.19,3953.0,226.3,226.3,224.96,225.19,3953.0
2022-08-04 10:40:00,225.37,226.71,225.37,226.59,3107.0,225.37,226.71,225.37,226.59,3107.0
2022-08-04 10:50:00,226.6,227.13,226.36,226.99,5534.0,226.6,227.13,226.36,226.99,5534.0
2022-08-04 11:00:00,227.13,227.74,227.13,227.51,2587.0,227.13,227.74,227.13,227.51,2587.0
2022-08-04 11:10:00,227.42,227.76,225.97,226.3,8549.0,227.42,227.76,225.97,226.3,8549.0
2022-08-04 11:20:00,226.66,226.88,226.15,226.28,2696.0,226.66,226.88,226.15,226.28,2696.0
2022-08-04 11:30:00,226.41,226.75,226.17,226.31,5124.0,226.41,226.75,226.17,226.31,5124.0
2022-08-04 11:40:00,226.43,227.93,226.28,227.84,5139.0,226.43,227.93,226.28,227.84,5139.0
2022-08-04 11:50:00,227.86,228.31,227.85,228.03,6038.0,227.86,228.31,227.85,228.03,6038.0
2022-08-04 12:00:00,228.0,228.44,227.91,228.15,5226.0,228.0,228.44,227.91,228.15,5226.0
2022-08-04 12:10:00,228.25,228.68,227.87,228.68,7135.0,228.25,228.68,227.87,228.68,7135.0
2022-08-04 12:20:00,228.68,229.08,228.68,228.98,6739.0,228.68,229.08,228.68,228.98,6739.0
2022-08-04 12:30:00,228.86,229.13,228.59,229.01,8224.0,228.86,229.13,228.59,229.01,8224.0
2022-08-04 12:40:00,229.12,229.17,228.42,228.92,19995.0,229.12,229.17,228.42,228.92,19995.0
2022-08-04 12:50:00,228.94,229.11,228.77,228.79,3289.0,228.94,229.11,228.77,228.79,3289.0
2022-08-04 13:00:00,228.85,229.61,228.79,229.35,7006.0,228.85,229.61,228.79,229.35,7006.0
2022-08-04 13:10:00,229.38,229.62,229.1,229.19,10151.0,229.38,229.62,229.1,229.19,10151.0
2022-08-04 13:20:00,229.0,229.59,228.99,229.09,11770.0,229.0,229.59,228.99,229.09,11770.0
2022-08-04 13:30:00,228.97,229.42,228.97,229.1,5448.0,228.97,229.42,228.97,229.1,5448.0
2022-08-04 13:40:00,229.18,229.49,228.94,229.36,8263.0,229.18,229.49,228.94,229.36,8263.0
2022-08-04 13:50:00,229.35,229.43,229.15,229.34,4253.0,229.35,229.43,229.15,229.34,4253.0
2022-08-04 14:00:00,229.35,229.37,229.09,229.09,6352.0,229.35,229.37,229.09,229.09,6352.0
2022-08-04 14:10:00,229.08,229.26,228.89,229.05,5865.0,229.08,229.26,228.89,229.05,5865.0
2022-08-04 14:20:00,229.04,229.9,228.95,229.83,4628.0,229.04,229.9,228.95,229.83,4628.0
2022-08-04 14:30:00,229.83,229.97,229.43,229.44,12147.0,229.83,229.97,229.43,229.44,12147.0
2022-08-04 14:40:00,229.46,230.78,229.46,230.68,27612.0,229.46,230.78,229.46,230.68,27612.0
2022-08-04 14:50:00,230.67,231.43,230.64,231.31,18233.0,230.67,231.43,230.64,231.31,18233.0
2022-08-04 15:00:00,231.27,231.36,230.76,231.03,12896.0,231.27,231.36,230.76,231.03,12896.0
2022-08-04 15:10:00,231.03,231.99,230.85,231.87,12472.0,231.03,231.99,230.85,231.87,12472.0
2022-08-04 15:20:00,231.95,232.05,231.29,232.04,16154.0,231.95,232.05,231.29,232.04,16154.0
2022-08-04 15:30:00,232.04,232.04,231.51,231.51,16493.0,232.04,232.04,231.51,231.51,16493.0
2022-08-04 15:40:00,231.53,232.04,231.3,231.83,21885.0,231.53,232.04,231.3,231.83,21885.0
2022-08-04 15:50:00,231.88,232.26,231.78,231.86,64723.0,231.88,232.26,231.78,231.86,64723.0
2022-08-05 09:30:00,227.04,229.49,226.78,227.15,19899.0,227.04,229.49,226.78,227.15,19899.0
2022-08-05 09:40:00,227.01,227.27,223.19,225.37,26660.0,227.01,227.27,223.19,225.37,26660.0
2022-08-05 09:50:00,225.15,226.08,224.66,225.71,8704.0,225.15,226.08,224.66,225.71,8704.0
2022-08-05 10:00:00,226.0,227.84,225.39,227.81,6178.0,226.0,227.84,225.39,227.81,6178.0
2022-08-05 10:10:00,228.39,229.98,228.01,229.48,8453.0,228.39,229.98,228.01,229.48,8453.0
2022-08-05 10:20:00,229.74,230.46,229.47,229.77,13838.0,229.74,230.46,229.47,229.77,13838.0
2022-08-05 10:30:00,229.68,230.17,229.07,230.03,3724.0,229.68,230.17,229.07,230.03,3724.0
2022-08-05 10:40:00,230.4,230.4,229.4,230.09,2670.0,230.4,230.4,229.4,230.09,2670.0
2022-08-05 10:50:00,229.49,229.5,228.77,228.77,3842.0,229.49,229.5,228.77,228.77,3842.0
2022-08-05 11:00:00,228.71,229.11,227.83,228.97,8906.0,228.71,229.11,227.83,228.97,8906.0
2022-08-05 11:10:00,229.16,229.16,228.21,228.34,1900.0,229.16,229.16,228.21,228.34,1900.0
2022-08-05 11:20:00,228.34,228.34,226.81,226.99,1749.0,228.34,228.34,226.81,226.99,1749.0
2022-08-05 11:30:00,227.24,228.22,227.24,228.07,6083.0,227.24,228.22,227.24,228.07,6083.0
2022-08-05 11:40:00,227.66,227.91,226.94,227.48,15710.0,227.66,227.91,226.94,227.48,15710.0
2022-08-05 11:50:00,227.4,227.91,227.3,227.52,8836.0,227.4,227.91,227.3,227.52,8836.0
2022-08-05 12:00:00,227.34,227.62,227.12,227.19,11472.0,227.34,227.62,227.12,227.19,11472.0
2022-08-05 12:10:00,227.26,228.28,227.2,227.9,8280.0,227.26,228.28,227.2,227.9,8280.0
2022-08-05 12:20:00,227.89,227.94,226.8,226.99,8806.0,227.89,227.94,226.8,226.99,8806.0
2022-08-05 12:30:00,226.95,226.95,226.51,226.65,8820.0,226.95,226.95,226.51,226.65,8820.0
2022-08-05 12:40:00,226.57,227.04,226.16,226.78,12014.0,226.57,227.04,226.16,226.78,12014.0
2022-08-05 12:50:00,226.78,227.25,226.49,227.17,10356.0,226.78,227.25,226.49,227.17,10356.0
2022-08-05 13:00:00,227.33,227.46,226.96,227.33,8889.0,227.33,227.46,226.96,227.33,8889.0
2022-08-05 13:10:00,227.26,227.9,227.25,227.9,16051.0,227.26,227.9,227.25,227.9,16051.0
2022-08-05 13:20:00,227.93,227.95,227.47,227.72,8136.0,227.93,227.95,227.47,227.72,8136.0
2022-08-05 13:30:00,227.81,228.59,227.79,228.12,5460.0,227.81,228.59,227.79,228.12,5460.0
2022-08-05 13:40:00,228.08,228.08,227.33,227.53,9023.0,228.08,228.08,227.33,227.53,9023.0
2022-08-05 13:50:00,227.49,227.69,227.31,227.56,8258.0,227.49,227.69,227.31,227.56,8258.0
2022-08-05 14:00:00,227.53,227.53,226.57,227.13,15505.0,227.53,227.53,226.57,227.13,15505.0
2022-08-05 14:10:00,227.03,227.08,226.61,226.92,15403.0,227.03,227.08,226.61,226.92,15403.0
2022-08-05 14:20:00,226.92,226.92,226.16,226.24,9027.0,226.92,226.92,226.16,226.24,9027.0
2022-08-05 14:30:00,226.14,226.51,225.83,225.83,22609.0,226.14,226.51,225.83,225.83,22609.0
2022-08-05 14:40:00,225.95,226.14,225.71,225.79,16957.0,225.95,226.14,225.71,225.79,16957.0
2022-08-05 14:50:00,225.7,226.03,225.38,225.97,13970.0,225.7,226.03,225.38,225.97,13970.0
2022-08-05 15:00:00,225.82,226.16,225.47,225.95,12448.0,225.82,226.16,225.47,225.95,12448.0
2022-08-05 15:10:00,226.07,226.78,226.07,226.54,15603.0,226.07,226.78,226.07,226.54,15603.0
2022-08-05 15:20:00,226.59,227.15,226.05,227.07,11831.0,226.59,227.15,226.05,227.07,11831.0
2022-08-05 15:30:00,227.06,227.1,225.91,225.94,11488.0,227.06,227.1,225.91,225.94,11488.0
2022-08-05 15:40:00,225.99,226.77,225.9,226.66,35749.0,225.99,226.77,225.9,226.66,35749.0
2022-08-05 15:50:00,226.67,227.58,226.39,227.3,100540.0,226.67,227.58,226.39,227.3,100540.0
2022-08-08 09:30:00,229.39,229.39,227.62,228.96,20279.0,229.39,229.39,227.62,228.96,20279.0
2022-08-08 09:40:00,229.25,230.14,228.93,229.7,4558.0,229.25,230.14,228.93,229.7,4558.0
2022-08-08 09:50:00,229.33,230.43,228.99,230.17,9938.0,229.33,230.43,228.99,230.17,9938.0
2022-08-08 10:00:00,230.59,231.12,229.61,229.93,6902.0,230.59,231.12,229.61,229.93,6902.0
2022-08-08 10:10:00,230.1,230.56,228.84,229.31,10878.0,230.1,230.56,228.84,229.31,10878.0
2022-08-08 10:20:00,229.31,230.08,229.12,230.0,13147.0,229.31,230.08,229.12,230.0,13147.0
2022-08-08 10:30:00,229.95,230.2,229.31,230.02,16372.0,229.95,230.2,229.31,230.02,16372.0
2022-08-08 10:40:00,230.15,231.44,229.91,230.08,11739.0,230.15,231.44,229.91,230.08,11739.0
2022-08-08 10:50:00,230.48,231.15,230.19,230.43,4465.0,230.48,231.15,230.19,230.43,4465.0
2022-08-08 11:00:00,230.74,232.14,230.7,231.33,8577.0,230.74,232.14,230.7,231.33,8577.0
2022-08-08 11:10:00,231.29,231.35,230.88,231.02,3853.0,231.29,231.35,230.88,231.02,3853.0
2022-08-08 11:20:00,231.2,231.33,230.82,230.9,9708.0,231.2,231.33,230.82,230.9,9708.0
2022-08-08 11:30:00,230.91,231.47,229.76,230.19,6238.0,230.91,231.47,229.76,230.19,6238.0
2022-08-08 11:40:00,230.18,230.46,229.65,230.46,8670.0,230.18,230.46,229.65,230.46,8670.0
2022-08-08 11:50:00,230.12,230.83,230.11,230.59,3350.0,230.12,230.83,230.11,230.59,3350.0
2022-08-08 12:00:00,230.36,230.62,229.56,229.66,3921.0,230.36,230.62,229.56,229.66,3921.0
2022-08-08 12:10:00,229.66,229.82,229.0,229.39,3190.0,229.66,229.82,229.0,229.39,3190.0
2022-08-08 12:20:00,229.4,229.74,228.73,228.87,4130.0,229.4,229.74,228.73,228.87,4130.0
2022-08-08 12:30:00,228.89,229.25,228.46,228.55,3536.0,228.89,229.25,228.46,228.55,3536.0
2022-08-08 12:40:00,228.55,229.19,228.55,228.91,3283.0,228.55,229.19,228.55,228.91,3283.0
2022-08-08 12:50:00,228.76,229.25,228.76,228.8,3418.0,228.76,229.25,228.76,228.8,3418.0
2022-08-08 13:00:00,228.87,229.22,228.63,228.81,2325.0,228.87,229.22,228.63,228.81,2325.0
2022-08-08 13:10:00,228.95,229.37,228.86,229.15,4547.0,228.95,229.37,228.86,229.15,4547.0
2022-08-08 13:20:00,229.34,229.34,228.54,228.61,4423.0,229.34,229.34,228.54,228.61,4423.0
2022-08-08 13:30:00,228.44,228.84,228.44,228.78,5090.0,228.44,228.84,228.44,228.78,5090.0
2022-08-08 13:40:00,228.63,228.99,228.46,228.46,22532.0,228.63,228.99,228.46,228.46,22532.0
2022-08-08 13:50:00,228.53,228.53,227.92,228.07,29145.0,228.53,228.53,227.92,228.07,29145.0
2022-08-08 14:00:00,228.06,228.14,227.58,228.03,10298.0,228.06,228.14,227.58,228.03,10298.0
2022-08-08 14:10:00,227.92,228.0,227.58,227.82,6000.0,227.92,228.0,227.58,227.82,6000.0
2022-08-08 14:20:00,227.82,227.82,226.97,227.04,10421.0,227.82,227.82,226.97,227.04,10421.0
2022-08-08 14:30:00,227.04,227.25,226.67,227.08,9334.0,227.04,227.25,226.67,227.08,9334.0
2022-08-08 14:40:00,227.17,227.21,226.4,226.59,20891.0,227.17,227.21,226.4,226.59,20891.0
2022-08-08 14:50:00,226.61,226.72,226.18,226.28,16199.0,226.61,226.72,226.18,226.28,16199.0
2022-08-08 15:00:00,226.34,226.72,226.25,226.57,10125.0,226.34,226.72,226.25,226.57,10125.0
2022-08-08 15:10:00,226.47,226.89,226.3,226.41,10222.0,226.47,226.89,226.3,226.41,10222.0
2022-08-08 15:20:00,226.55,226.96,226.31,226.38,9943.0,226.55,226.96,226.31,226.38,9943.0
2022-08-08 15:30:00,226.29,226.49,226.06,226.39,11307.0,226.29,226.49,226.06,226.39,11307.0
2022-08-08 15:40:00,226.46,226.66,226.33,226.36,17909.0,226.46,226.66,226.33,226.36,17909.0
2022-08-08 15:50:00,226.41,226.46,225.62,225.65,76031.0,226.41,226.46,225.62,225.65,76031.0
2022-08-09 09:30:00,223.05,223.88,221.58,223.34,14606.0,223.05,223.88,221.58,223.34,14606.0
2022-08-09 09:40:00,223.36,225.07,222.99,224.0,5560.0,223.36,225.07,222.99,224.0,5560.0
2022-08-09 09:50:00,224.46,224.46,222.35,222.4,5930.0,224.46,224.46,222.35,222.4,5930.0
2022-08-09 10:00:00,222.36,222.71,221.96,222.38,4735.0,222.36,222.71,221.96,222.38,4735.0
2022-08-09 10:10:00,222.9,223.12,221.85,222.08,18630.0,222.9,223.12,221.85,222.08,18630.0
2022-08-09 10:20:00,222.09,222.53,221.51,222.26,4852.0,222.09,222.53,221.51,222.26,4852.0
2022-08-09 10:30:00,222.03,222.64,221.95,222.31,2880.0,222.03,222.64,221.95,222.31,2880.0
2022-08-09 10:40:00,222.14,222.37,221.77,222.28,5714.0,222.14,222.37,221.77,222.28,5714.0
2022-08-09 10:50:00,222.29,222.35,221.43,221.59,5200.0,222.29,222.35,221.43,221.59,5200.0
2022-08-09 11:00:00,221.69,221.74,220.93,221.39,7693.0,221.69,221.74,220.93,221.39,7693.0
2022-08-09 11:10:00,221.19,222.49,221.19,222.21,11772.0,221.19,222.49,221.19,222.21,11772.0
2022-08-09 11:20:00,222.25,222.4,221.83,221.88,13988.0,222.25,222.4,221.83,221.88,13988.0
2022-08-09 11:30:00,221.91,221.91,221.0,221.2,5405.0,221.91,221.91,221.0,221.2,5405.0
2022-08-09 11:40:00,221.15,221.36,220.97,221.33,6192.0,221.15,221.36,220.97,221.33,6192.0
2022-08-09 11:50:00,221.22,221.57,220.92,221.08,4309.0,221.22,221.57,220.92,221.08,4309.0
2022-08-09 12:00:00,221.04,221.68,220.75,221.39,9500.0,221.04,221.68,220.75,221.39,9500.0
2022-08-09 12:10:00,221.23,221.31,220.92,221.0,4457.0,221.23,221.31,220.92,221.0,4457.0
2022-08-09 12:20:00,221.09,221.1,220.11,220.11,7093.0,221.09,221.1,220.11,220.11,7093.0
2022-08-09 12:30:00,220.16,220.49,220.15,220.38,5330.0,220.16,220.49,220.15,220.38,5330.0
2022-08-09 12:40:00,220.38,220.6,220.14,220.41,6822.0,220.38,220.6,220.14,220.41,6822.0
2022-08-09 12:50:00,220.41,220.41,220.06,220.17,7496.0,220.41,220.41,220.06,220.17,7496.0
2022-08-09 13:00:00,220.24,220.54,220.14,220.34,6218.0,220.24,220.54,220.14,220.34,6218.0
2022-08-09 13:10:00,220.47,220.69,220.21,220.44,7009.0,220.47,220.69,220.21,220.44,7009.0
2022-08-09 13:20:00,220.39,220.46,220.03,220.28,4943.0,220.39,220.46,220.03,220.28,4943.0
2022-08-09 13:30:00,220.19,220.19,219.5,219.79,8505.0,220.19,220.19,219.5,219.79,8505.0
2022-08-09 13:40:00,219.75,219.84,219.62,219.84,3020.0,219.75,219.84,219.62,219.84,3020.0
2022-08-09 13:50:00,219.85,220.15,219.72,219.95,4426.0,219.85,220.15,219.72,219.95,4426.0
2022-08-09 14:00:00,219.94,220.18,219.69,219.83,3555.0,219.94,220.18,219.69,219.83,3555.0
2022-08-09 14:10:00,219.77,220.03,219.71,219.8,2900.0,219.77,220.03,219.71,219.8,2900.0
2022-08-09 14:20:00,219.78,220.0,219.63,219.84,3224.0,219.78,220.0,219.63,219.84,3224.0
2022-08-09 14:30:00,219.85,220.18,219.85,219.92,7147.0,219.85,220.18,219.85,219.92,7147.0
2022-08-09 14:40:00,219.97,220.34,219.92,220.34,4012.0,219.97,220.34,219.92,220.34,4012.0
2022-08-09 14:50:00,220.25,221.16,220.25,220.84,9088.0,220.25,221.16,220.25,220.84,9088.0
2022-08-09 15:00:00,220.88,221.04,220.83,220.9,3794.0,220.88,221.04,220.83,220.9,3794.0
2022-08-09 15:10:00,220.96,221.39,220.95,221.39,4539.0,220.96,221.39,220.95,221.39,4539.0
2022-08-09 15:20:00,221.29,221.68,221.25,221.37,10361.0,221.29,221.68,221.25,221.37,10361.0
2022-08-09 15:30:00,221.31,221.53,220.66,220.67,14954.0,221.31,221.53,220.66,220.67,14954.0
2022-08-09 15:40:00,220.67,221.74,220.58,221.58,30910.0,220.67,221.74,220.58,221.58,30910.0
2022-08-09 15:50:00,221.57,222.1,221.32,222.04,71710.0,221.57,222.1,221.32,222.04,71710.0
2022-08-10 09:30:00,229.54,229.76,227.01,227.05,16803.0,229.54,229.76,227.01,227.05,16803.0
2022-08-10 09:40:00,227.04,227.96,226.59,227.39,12148.0,227.04,227.96,226.59,227.39,12148.0
2022-08-10 09:50:00,227.51,227.71,226.34,226.61,13670.0,227.51,227.71,226.34,226.61,13670.0
2022-08-10 10:00:00,226.73,227.22,226.49,226.52,3327.0,226.73,227.22,226.49,226.52,3327.0
2022-08-10 10:10:00,226.63,226.63,225.2,225.2,3406.0,226.63,226.63,225.2,225.2,3406.0
2022-08-10 10:20:00,225.31,226.34,224.68,226.33,3075.0,225.31,226.34,224.68,226.33,3075.0
2022-08-10 10:30:00,226.18,226.96,226.18,226.47,1600.0,226.18,226.96,226.18,226.47,1600.0
2022-08-10 10:40:00,226.57,227.11,226.57,226.91,8856.0,226.57,227.11,226.57,226.91,8856.0
2022-08-10 10:50:00,226.87,227.4,226.63,227.4,11537.0,226.87,227.4,226.63,227.4,11537.0
2022-08-10 11:00:00,227.5,228.28,227.5,227.73,5443.0,227.5,228.28,227.5,227.73,5443.0
2022-08-10 11:10:00,227.8,227.8,226.99,227.01,11231.0,227.8,227.8,226.99,227.01,11231.0
2022-08-10 11:20:00,227.17,227.37,226.92,227.14,4152.0,227.17,227.37,226.92,227.14,4152.0
2022-08-10 11:30:00,227.35,227.57,226.88,226.88,6021.0,227.35,227.57,226.88,226.88,6021.0
2022-08-10 11:40:00,227.02,227.53,227.02,227.12,5098.0,227.02,227.53,227.02,227.12,5098.0
2022-08-10 11:50:00,227.17,227.26,226.92,227.11,5000.0,227.17,227.26,226.92,227.11,5000.0
2022-08-10 12:00:00,227.09,227.26,227.04,227.12,5373.0,227.09,227.26,227.04,227.12,5373.0
2022-08-10 12:10:00,227.13,227.2,226.01,226.06,6419.0,227.13,227.2,226.01,226.06,6419.0
2022-08-10 12:20:00,225.88,226.52,225.57,226.4,9384.0,225.88,226.52,225.57,226.4,9384.0
2022-08-10 12:30:00,226.5,227.13,226.32,227.13,10873.0,226.5,227.13,226.32,227.13,10873.0
2022-08-10 12:40:00,227.05,227.65,226.7,227.57,11762.0,227.05,227.65,226.7,227.57,11762.0
2022-08-10 12:50:00,227.71,228.15,227.45,227.73,3367.0,227.71,228.15,227.45,227.73,3367.0
2022-08-10 13:00:00,227.73,228.26,227.73,228.26,1400.0,227.73,228.26,227.73,228.26,1400.0
2022-08-10 13:10:00,228.32,228.32,228.01,228.11,4863.0,228.32,228.32,228.01,228.11,4863.0
2022-08-10 13:20:00,228.13,228.51,228.12,228.18,2463.0,228.13,228.51,228.12,228.18,2463.0
2022-08-10 13:30:00,227.85,228.32,227.85,228.14,6491.0,227.85,228.32,227.85,228.14,6491.0
2022-08-10 13:40:00,228.07,228.31,227.83,228.24,2579.0,228.07,228.31,227.83,228.24,2579.0
2022-08-10 13:50:00,228.36,228.63,228.2,228.37,3893.0,228.36,228.63,228.2,228.37,3893.0
2022-08-10 14:00:00,228.43,228.54,227.92,227.92,3569.0,228.43,228.54,227.92,227.92,3569.0
2022-08-10 14:10:00,227.94,228.5,227.93,228.22,6716.0,227.94,228.5,227.93,228.22,6716.0
2022-08-10 14:20:00,228.17,228.27,227.95,228.2,3934.0,228.17,228.27,227.95,228.2,3934.0
2022-08-10 14:30:00,228.24,228.34,228.08,228.19,6525.0,228.24,228.34,228.08,228.19,6525.0
2022-08-10 14:40:00,228.25,228.45,227.88,227.88,3400.0,228.25,228.45,227.88,227.88,3400.0
2022-08-10 14:50:00,227.78,227.83,227.53,227.78,4301.0,227.78,227.83,227.53,227.78,4301.0
2022-08-10 15:00:00,227.68,227.91,227.58,227.91,3605.0,227.68,227.91,227.58,227.91,3605.0
2022-08-10 15:10:00,227.97,228.21,227.89,228.04,3889.0,227.97,228.21,227.89,228.04,3889.0
2022-08-10 15:20:00,228.04,228.27,227.99,228.03,5253.0,228.04,228.27,227.99,228.03,5253.0
2022-08-10 15:30:00,228.0,228.48,227.91,228.25,10214.0,228.0,228.48,227.91,228.25,10214.0
2022-08-10 15:40:00,228.31,228.4,228.19,228.36,9592.0,228.31,228.4,228.19,228.36,9592.0
2022-08-10 15:50:00,228.35,228.35,227.71,228.01,43722.0,228.35,228.35,227.71,228.01,43722.0
2022-08-11 09:30:00,229.79,229.79,227.11,228.51,10704.0,229.79,229.79,227.11,228.51,10704.0
2022-08-11 09:40:00,228.42,228.46,227.02,227.87,5833.0,228.42,228.46,227.02,227.87,5833.0
2022-08-11 09:50:00,228.4,228.72,227.83,228.09,7584.0,228.4,228.72,227.83,228.09,7584.0
2022-08-11 10:00:00,228.34,228.99,228.34,228.76,6463.0,228.34,228.99,228.34,228.76,6463.0
2022-08-11 10:10:00,228.89,229.99,228.71,229.7,7534.0,228.89,229.99,228.71,229.7,7534.0
2022-08-11 10:20:00,229.79,229.79,228.45,228.6,28477.0,229.79,229.79,228.45,228.6,28477.0
2022-08-11 10:30:00,228.57,229.4,228.5,229.06,38129.0,228.57,229.4,228.5,229.06,38129.0
2022-08-11 10:40:00,229.21,229.21,226.78,228.5,710640.0,229.21,229.21,226.78,228.5,710640.0
2022-08-11 10:50:00,228.38,228.38,226.53,227.74,44176.0,228.38,228.38,226.53,227.74,44176.0
2022-08-11 11:00:00,227.97,228.69,227.26,227.47,28649.0,227.97,228.69,227.26,227.47,28649.0
2022-08-11 11:10:00,227.44,227.6,226.66,226.66,17999.0,227.44,227.6,226.66,226.66,17999.0
2022-08-11 11:20:00,226.73,227.27,226.59,226.95,17898.0,226.73,227.27,226.59,226.95,17898.0
2022-08-11 11:30:00,227.01,227.15,226.74,227.01,17403.0,227.01,227.15,226.74,227.01,17403.0
2022-08-11 11:40:00,227.09,227.3,226.6,226.65,14042.0,227.09,227.3,226.6,226.65,14042.0
2022-08-11 11:50:00,226.38,226.74,226.04,226.36,6375.0,226.38,226.74,226.04,226.36,6375.0
2022-08-11 12:00:00,226.59,226.87,226.32,226.86,3343.0,226.59,226.87,226.32,226.86,3343.0
2022-08-11 12:10:00,226.81,226.81,226.49,226.67,3746.0,226.81,226.81,226.49,226.67,3746.0
2022-08-11 12:20:00,226.66,227.74,226.6,227.66,10770.0,226.66,227.74,226.6,227.66,10770.0
2022-08-11 12:30:00,227.71,227.73,227.49,227.6,2627.0,227.71,227.73,227.49,227.6,2627.0
2022-08-11 12:40:00,227.5,227.54,226.84,227.01,4207.0,227.5,227.54,226.84,227.01,4207.0
2022-08-11 12:50:00,227.1,227.47,227.1,227.21,5732.0,227.1,227.47,227.1,227.21,5732.0
2022-08-11 13:00:00,227.31,227.31,226.71,226.71,1200.0,227.31,227.31,226.71,226.71,1200.0
2022-08-11 13:10:00,226.71,227.25,226.71,227.06,2977.0,226.71,227.25,226.71,227.06,2977.0
2022-08-11 13:20:00,227.18,227.24,226.91,227.12,1050.0,227.18,227.24,226.91,227.12,1050.0
2022-08-11 13:30:00,226.84,226.89,226.58,226.82,1691.0,226.84,226.89,226.58,226.82,1691.0
2022-08-11 13:40:00,227.15,227.15,226.94,227.06,1425.0,227.15,227.15,226.94,227.06,1425.0
2022-08-11 13:50:00,227.08,227.15,226.29,226.39,2368.0,227.08,227.15,226.29,226.39,2368.0
2022-08-11 14:00:00,226.24,226.36,225.47,225.68,9349.0,226.24,226.36,225.47,225.68,9349.0
2022-08-11 14:10:00,225.6,225.6,225.15,225.29,4084.0,225.6,225.6,225.15,225.29,4084.0
2022-08-11 14:20:00,225.12,225.32,224.89,224.89,9343.0,225.12,225.32,224.89,224.89,9343.0
2022-08-11 14:30:00,224.99,225.07,224.73,225.03,5639.0,224.99,225.07,224.73,225.03,5639.0
2022-08-11 14:40:00,224.85,224.96,224.54,224.75,7171.0,224.85,224.96,224.54,224.75,7171.0
2022-08-11 14:50:00,224.82,224.82,224.21,224.46,5869.0,224.82,224.82,224.21,224.46,5869.0
2022-08-11 15:00:00,224.32,224.53,224.17,224.53,5439.0,224.32,224.53,224.17,224.53,5439.0
2022-08-11 15:10:00,224.61,224.61,224.1,224.1,6902.0,224.61,224.61,224.1,224.1,6902.0
2022-08-11 15:20:00,224.11,224.69,224.09,224.6,6591.0,224.11,224.69,224.09,224.6,6591.0
2022-08-11 15:30:00,224.67,224.73,224.08,224.19,15007.0,224.67,224.73,224.08,224.19,15007.0
2022-08-11 15:40:00,224.26,224.38,223.97,224.17,12662.0,224.26,224.38,223.97,224.17,12662.0
2022-08-11 15:50:00,224.14,224.71,224.1,224.56,74417.0,224.14,224.71,224.1,224.56,74417.0
2022-08-12 09:30:00,226.22,226.22,223.44,224.24,14377.0,226.22,226.22,223.44,224.24,14377.0
2022-08-12 09:40:00,224.78,227.1,224.78,225.72,3727.0,224.78,227.1,224.78,225.72,3727.0
2022-08-12 09:50:00,225.16,226.54,225.16,226.54,3908.0,225.16,226.54,225.16,226.54,3908.0
2022-08-12 10:00:00,226.28,226.28,225.13,225.42,7239.0,226.28,226.28,225.13,225.42,7239.0
2022-08-12 10:10:00,225.37,226.46,225.15,226.45,4500.0,225.37,226.46,225.15,226.45,4500.0
2022-08-12 10:20:00,225.99,226.97,225.74,226.0,8756.0,225.99,226.97,225.74,226.0,8756.0
2022-08-12 10:30:00,225.7,225.91,225.12,225.12,4784.0,225.7,225.91,225.12,225.12,4784.0
2022-08-12 10:40:00,224.85,224.91,223.3,223.3,7515.0,224.85,224.91,223.3,223.3,7515.0
2022-08-12 10:50:00,223.5,225.03,223.35,224.65,46252.0,223.5,225.03,223.35,224.65,46252.0
2022-08-12 11:00:00,224.66,225.28,224.56,224.97,6958.0,224.66,225.28,224.56,224.97,6958.0
2022-08-12 11:10:00,224.92,225.43,224.65,225.23,3444.0,224.92,225.43,224.65,225.23,3444.0
2022-08-12 11:20:00,225.48,225.8,225.19,225.19,4393.0,225.48,225.8,225.19,225.19,4393.0
2022-08-12 11:30:00,225.33,225.66,225.02,225.52,4220.0,225.33,225.66,225.02,225.52,4220.0
2022-08-12 11:40:00,225.72,225.92,225.41,225.41,3500.0,225.72,225.92,225.41,225.41,3500.0
2022-08-12 11:50:00,225.31,225.36,225.0,225.0,2150.0,225.31,225.36,225.0,225.0,2150.0
2022-08-12 12:00:00,224.95,225.52,224.94,225.52,4631.0,224.95,225.52,224.94,225.52,4631.0
2022-08-12 12:10:00,225.41,226.07,225.41,226.07,1264.0,225.41,226.07,225.41,226.07,1264.0
2022-08-12 12:20:00,225.97,226.22,225.76,226.15,2819.0,225.97,226.22,225.76,226.15,2819.0
2022-08-12 12:30:00,226.35,226.35,225.26,225.6,16327.0,226.35,226.35,225.26,225.6,16327.0
2022-08-12 12:40:00,225.56,225.59,225.23,225.37,11080.0,225.56,225.59,225.23,225.37,11080.0
2022-08-12 12:50:00,225.3,225.3,224.97,225.09,2810.0,225.3,225.3,224.97,225.09,2810.0
2022-08-12 13:00:00,225.15,225.6,225.09,225.51,4058.0,225.15,225.6,225.09,225.51,4058.0
2022-08-12 13:10:00,225.46,225.58,225.36,225.37,2006.0,225.46,225.58,225.36,225.37,2006.0
2022-08-12 13:20:00,225.53,225.75,225.49,225.64,1738.0,225.53,225.75,225.49,225.64,1738.0
2022-08-12 13:30:00,225.62,225.63,225.33,225.33,2406.0,225.62,225.63,225.33,225.33,2406.0
2022-08-12 13:40:00,225.29,225.56,225.14,225.56,2054.0,225.29,225.56,225.14,225.56,2054.0
2022-08-12 13:50:00,225.67,225.7,225.25,225.29,3956.0,225.67,225.7,225.25,225.29,3956.0
2022-08-12 14:00:00,225.27,225.54,225.26,225.34,2577.0,225.27,225.54,225.26,225.34,2577.0
2022-08-12 14:10:00,225.27,225.4,224.97,224.97,3396.0,225.27,225.4,224.97,224.97,3396.0
2022-08-12 14:20:00,224.92,225.09,224.64,224.7,6817.0,224.92,225.09,224.64,224.7,6817.0
2022-08-12 14:30:00,224.76,225.04,224.65,224.85,9877.0,224.76,225.04,224.65,224.85,9877.0
2022-08-12 14:40:00,224.94,224.95,224.62,224.72,4982.0,224.94,224.95,224.62,224.72,4982.0
2022-08-12 14:50:00,224.72,225.09,224.69,225.05,4321.0,224.72,225.09,224.69,225.05,4321.0
2022-08-12 15:00:00,225.06,225.22,224.69,225.22,10456.0,225.06,225.22,224.69,225.22,10456.0
2022-08-12 15:10:00,225.26,225.77,225.2,225.59,4453.0,225.26,225.77,225.2,225.59,4453.0
2022-08-12 15:20:00,225.61,225.61,225.09,225.26,6064.0,225.61,225.61,225.09,225.26,6064.0
2022-08-12 15:30:00,225.24,225.67,225.17,225.25,12344.0,225.24,225.67,225.17,225.25,12344.0
2022-08-12 15:40:00,225.32,225.56,225.04,225.54,19308.0,225.32,225.56,225.04,225.54,19308.0
2022-08-12 15:50:00,225.57,225.77,225.23,225.37,74205.0,225.57,225.77,225.23,225.37,74205.0
2022-08-15 09:30:00,225.55,227.73,224.7,224.7,9835.0,225.55,227.73,224.7,224.7,9835.0
2022-08-15 09:40:00,224.56,225.73,224.56,225.73,801.0,224.56,225.73,224.56,225.73,801.0
2022-08-15 09:50:00,224.62,226.17,224.62,226.12,7026.0,224.62,226.17,224.62,226.12,7026.0
2022-08-15 10:00:00,226.17,226.61,225.13,226.61,5810.0,226.17,226.61,225.13,226.61,5810.0
2022-08-15 10:10:00,226.82,226.82,225.13,225.14,5428.0,226.82,226.82,225.13,225.14,5428.0
2022-08-15 10:20:00,225.2,225.24,224.78,225.24,2600.0,225.2,225.24,224.78,225.24,2600.0
2022-08-15 10:30:00,225.47,225.83,225.46,225.65,2644.0,225.47,225.83,225.46,225.65,2644.0
2022-08-15 10:40:00,225.9,226.02,224.7,224.7,2570.0,225.9,226.02,224.7,224.7,2570.0
2022-08-15 10:50:00,224.85,225.4,224.85,225.4,2338.0,224.85,225.4,224.85,225.4,2338.0
2022-08-15 11:00:00,225.03,225.78,225.03,225.78,3565.0,225.03,225.78,225.03,225.78,3565.0
2022-08-15 11:10:00,225.61,225.61,224.99,225.18,3605.0,225.61,225.61,224.99,225.18,3605.0
2022-08-15 11:20:00,225.3,225.32,224.96,225.27,2659.0,225.3,225.32,224.96,225.27,2659.0
2022-08-15 11:30:00,225.74,225.85,225.46,225.49,1370.0,225.74,225.85,225.46,225.49,1370.0
2022-08-15 11:40:00,225.32,226.0,225.3,226.0,1400.0,225.32,226.0,225.3,226.0,1400.0
2022-08-15 11:50:00,225.94,226.11,225.57,225.68,1819.0,225.94,226.11,225.57,225.68,1819.0
2022-08-15 12:00:00,225.82,225.93,225.56,225.92,1970.0,225.82,225.93,225.56,225.92,1970.0
2022-08-15 12:10:00,225.92,226.05,225.79,225.86,2461.0,225.92,226.05,225.79,225.86,2461.0
2022-08-15 12:20:00,225.75,225.99,225.49,225.99,1979.0,225.75,225.99,225.49,225.99,1979.0
2022-08-15 12:30:00,225.9,225.9,225.6,225.74,1468.0,225.9,225.9,225.6,225.74,1468.0
2022-08-15 12:40:00,225.75,226.1,225.75,226.1,1910.0,225.75,226.1,225.75,226.1,1910.0
2022-08-15 12:50:00,226.08,226.54,225.98,226.54,2544.0,226.08,226.54,225.98,226.54,2544.0
2022-08-15 13:00:00,226.6,226.89,226.32,226.89,1465.0,226.6,226.89,226.32,226.89,1465.0
2022-08-15 13:10:00,226.71,226.87,226.64,226.69,1400.0,226.71,226.87,226.64,226.69,1400.0
2022-08-15 13:20:00,226.63,226.63,226.36,226.5,2445.0,226.63,226.63,226.36,226.5,2445.0
2022-08-15 13:30:00,226.6,227.08,226.26,226.8,59284.0,226.6,227.08,226.26,226.8,59284.0
2022-08-15 13:40:00,226.74,226.92,226.6,226.81,3262.0,226.74,226.92,226.6,226.81,3262.0
2022-08-15 13:50:00,226.86,227.21,226.85,227.21,1289.0,226.86,227.21,226.85,227.21,1289.0
2022-08-15 14:00:00,226.98,227.0,226.74,227.0,5319.0,226.98,227.0,226.74,227.0,5319.0
2022-08-15 14:10:00,226.97,227.55,226.97,227.43,8644.0,226.97,227.55,226.97,227.43,8644.0
2022-08-15 14:20:00,227.54,227.69,227.26,227.62,14237.0,227.54,227.69,227.26,227.62,14237.0
2022-08-15 14:30:00,227.45,227.83,227.43,227.71,5885.0,227.45,227.83,227.43,227.71,5885.0
2022-08-15 14:40:00,227.76,228.8,227.71,228.72,43035.0,227.76,228.8,227.71,228.72,43035.0
2022-08-15 14:50:00,228.65,228.94,228.57,228.94,4610.0,228.65,228.94,228.57,228.94,4610.0
2022-08-15 15:00:00,228.94,229.02,228.48,228.49,6032.0,228.94,229.02,228.48,228.49,6032.0
2022-08-15 15:10:00,228.46,228.68,228.37,228.55,3794.0,228.46,228.68,228.37,228.55,3794.0
2022-08-15 15:20:00,228.54,228.87,228.54,228.82,9192.0,228.54,228.87,228.54,228.82,9192.0
2022-08-15 15:30:00,228.81,228.9,228.62,228.71,7214.0,228.81,228.9,228.62,228.71,7214.0
2022-08-15 15:40:00,228.82,229.07,228.6,229.06,8251.0,228.82,229.07,228.6,229.06,8251.0
2022-08-15 15:50:00,229.06,229.06,228.52,228.92,34267.0,229.06,229.06,228.52,228.92,34267.0
2022-08-16 09:30:00,228.36,228.62,227.66,228.6,11527.0,228.36,228.62,227.66,228.6,11527.0
2022-08-16 09:40:00,228.65,228.98,226.73,227.16,5331.0,228.65,228.98,226.73,227.16,5331.0
2022-08-16 09:50:00,227.16,227.47,227.02,227.15,2532.0,227.16,227.47,227.02,227.15,2532.0
2022-08-16 10:00:00,226.96,227.92,226.59,227.68,17397.0,226.96,227.92,226.59,227.68,17397.0
2022-08-16 10:10:00,227.96,228.58,227.52,228.17,20934.0,227.96,228.58,227.52,228.17,20934.0
2022-08-16 10:20:00,228.03,228.16,226.31,228.08,109950.0,228.03,228.16,226.31,228.08,109950.0
2022-08-16 10:30:00,228.08,228.96,227.11,227.34,100495.0,228.08,228.96,227.11,227.34,100495.0
2022-08-16 10:40:00,227.27,227.96,227.2,227.96,9003.0,227.27,227.96,227.2,227.96,9003.0
2022-08-16 10:50:00,227.98,228.36,227.67,227.79,13292.0,227.98,228.36,227.67,227.79,13292.0
2022-08-16 11:00:00,227.65,228.02,227.41,227.83,15809.0,227.65,228.02,227.41,227.83,15809.0
2022-08-16 11:10:00,227.84,228.47,227.61,228.3,13782.0,227.84,228.47,227.61,228.3,13782.0
2022-08-16 11:20:00,228.37,228.83,228.14,228.67,4442.0,228.37,228.83,228.14,228.67,4442.0
2022-08-16 11:30:00,228.77,229.49,228.77,229.46,5921.0,228.77,229.49,228.77,229.46,5921.0
2022-08-16 11:40:00,229.53,229.68,229.35,229.35,7564.0,229.53,229.68,229.35,229.35,7564.0
2022-08-16 11:50:00,229.44,229.44,229.04,229.28,4286.0,229.44,229.44,229.04,229.28,4286.0
2022-08-16 12:00:00,229.41,229.41,228.66,228.85,11314.0,229.41,229.41,228.66,228.85,11314.0
2022-08-16 12:10:00,228.4,229.45,228.21,229.45,22823.0,228.4,229.45,228.21,229.45,22823.0
2022-08-16 12:20:00,229.47,229.57,228.28,228.42,28228.0,229.47,229.57,228.28,228.42,28228.0
2022-08-16 12:30:00,228.16,228.55,228.14,228.25,3200.0,228.16,228.55,228.14,228.25,3200.0
2022-08-16 12:40:00,228.37,228.42,228.23,228.35,2252.0,228.37,228.42,228.23,228.35,2252.0
2022-08-16 12:50:00,228.5,228.91,228.45,228.74,15122.0,228.5,228.91,228.45,228.74,15122.0
2022-08-16 13:00:00,228.75,228.8,228.67,228.8,1703.0,228.75,228.8,228.67,228.8,1703.0
2022-08-16 13:10:00,228.78,229.1,228.7,228.93,3240.0,228.78,229.1,228.7,228.93,3240.0
2022-08-16 13:20:00,228.94,229.47,228.91,229.37,8114.0,228.94,229.47,228.91,229.37,8114.0
2022-08-16 13:30:00,229.42,230.17,229.42,230.17,4133.0,229.42,230.17,229.42,230.17,4133.0
2022-08-16 13:40:00,230.03,230.65,230.03,230.65,7157.0,230.03,230.65,230.03,230.65,7157.0
2022-08-16 13:50:00,230.7,231.11,230.58,231.04,10881.0,230.7,231.11,230.58,231.04,10881.0
2022-08-16 14:00:00,231.06,231.35,231.04,231.27,4203.0,231.06,231.35,231.04,231.27,4203.0
2022-08-16 14:10:00,231.22,231.42,231.17,231.26,3714.0,231.22,231.42,231.17,231.26,3714.0
2022-08-16 14:20:00,231.3,231.37,230.66,230.7,3514.0,231.3,231.37,230.66,230.7,3514.0
2022-08-16 14:30:00,230.55,230.72,229.89,229.96,4807.0,230.55,230.72,229.89,229.96,4807.0
2022-08-16 14:40:00,229.98,230.03,229.29,229.42,2711.0,229.98,230.03,229.29,229.42,2711.0
2022-08-16 14:50:00,229.45,229.79,229.26,229.78,3527.0,229.45,229.79,229.26,229.78,3527.0
2022-08-16 15:00:00,229.62,229.62,228.86,229.09,5044.0,229.62,229.62,228.86,229.09,5044.0
2022-08-16 15:10:00,228.76,229.37,228.74,229.27,5600.0,228.76,229.37,228.74,229.27,5600.0
2022-08-16 15:20:00,229.4,229.89,229.3,229.89,3414.0,229.4,229.89,229.3,229.89,3414.0
2022-08-16 15:30:00,229.75,229.85,229.43,229.5,6144.0,229.75,229.85,229.43,229.5,6144.0
2022-08-16 15:40:00,229.55,229.91,229.37,229.78,9913.0,229.55,229.91,229.37,229.78,9913.0
2022-08-16 15:50:00,229.84,230.07,229.34,229.49,39736.0,229.84,230.07,229.34,229.49,39736.0
2022-08-17 09:30:00,226.26,227.87,226.0,227.0,11050.0,226.26,227.87,226.0,227.0,11050.0
2022-08-17 09:40:00,226.98,226.99,226.02,226.47,6641.0,226.98,226.99,226.02,226.47,6641.0
2022-08-17 09:50:00,226.47,227.79,226.16,227.3,5017.0,226.47,227.79,226.16,227.3,5017.0
2022-08-17 10:00:00,227.02,227.75,226.67,227.3,5852.0,227.02,227.75,226.67,227.3,5852.0
2022-08-17 10:10:00,227.12,227.47,226.45,227.0,2177.0,227.12,227.47,226.45,227.0,2177.0
2022-08-17 10:20:00,226.94,227.17,226.67,227.08,2840.0,226.94,227.17,226.67,227.08,2840.0
2022-08-17 10:30:00,226.97,227.28,226.6,226.8,12149.0,226.97,227.28,226.6,226.8,12149.0
2022-08-17 10:40:00,226.73,227.26,226.61,226.88,4266.0,226.73,227.26,226.61,226.88,4266.0
2022-08-17 10:50:00,226.5,226.55,226.13,226.34,5909.0,226.5,226.55,226.13,226.34,5909.0
2022-08-17 11:00:00,226.55,226.65,226.17,226.44,2474.0,226.55,226.65,226.17,226.44,2474.0
2022-08-17 11:10:00,226.54,226.95,226.29,226.64,2947.0,226.54,226.95,226.29,226.64,2947.0
2022-08-17 11:20:00,227.0,227.32,226.82,226.98,3800.0,227.0,227.32,226.82,226.98,3800.0
2022-08-17 11:30:00,227.1,227.49,226.72,226.91,4407.0,227.1,227.49,226.72,226.91,4407.0
2022-08-17 11:40:00,226.92,226.92,226.25,226.41,2750.0,226.92,226.92,226.25,226.41,2750.0
2022-08-17 11:50:00,226.57,226.72,226.23,226.59,3700.0,226.57,226.72,226.23,226.59,3700.0
2022-08-17 12:00:00,226.58,226.74,226.51,226.66,2450.0,226.58,226.74,226.51,226.66,2450.0
2022-08-17 12:10:00,226.71,226.88,226.57,226.83,2359.0,226.71,226.88,226.57,226.83,2359.0
2022-08-17 12:20:00,226.97,227.72,226.95,227.59,11626.0,226.97,227.72,226.95,227.59,11626.0
2022-08-17 12:30:00,227.45,227.53,227.28,227.43,2500.0,227.45,227.53,227.28,227.43,2500.0
2022-08-17 12:40:00,227.35,227.38,227.07,227.27,3263.0,227.35,227.38,227.07,227.27,3263.0
2022-08-17 12:50:00,227.16,227.49,227.09,227.26,2600.0,227.16,227.49,227.09,227.26,2600.0
2022-08-17 13:00:00,227.33,227.47,227.03,227.23,4354.0,227.33,227.47,227.03,227.23,4354.0
2022-08-17 13:10:00,227.14,227.18,226.81,226.81,2310.0,227.14,227.18,226.81,226.81,2310.0
2022-08-17 13:20:00,226.68,226.98,226.68,226.98,2222.0,226.68,226.98,226.68,226.98,2222.0
2022-08-17 13:30:00,226.93,227.17,226.93,227.16,3237.0,226.93,227.17,226.93,227.16,3237.0
2022-08-17 13:40:00,227.11,227.11,226.56,226.64,1657.0,227.11,227.11,226.56,226.64,1657.0
2022-08-17 13:50:00,226.61,226.71,226.49,226.53,4750.0,226.61,226.71,226.49,226.53,4750.0
2022-08-17 14:00:00,226.65,228.03,226.65,228.03,4258.0,226.65,228.03,226.65,228.03,4258.0
2022-08-17 14:10:00,227.8,228.41,227.67,228.04,4366.0,227.8,228.41,227.67,228.04,4366.0
2022-08-17 14:20:00,228.04,228.24,227.35,228.24,3958.0,228.04,228.24,227.35,228.24,3958.0
2022-08-17 14:30:00,228.28,228.84,228.24,228.84,14284.0,228.28,228.84,228.24,228.84,14284.0
2022-08-17 14:40:00,228.62,228.75,227.88,228.3,7107.0,228.62,228.75,227.88,228.3,7107.0
2022-08-17 14:50:00,228.18,228.62,228.18,228.46,7914.0,228.18,228.62,228.18,228.46,7914.0
2022-08-17 15:00:00,228.43,228.73,228.32,228.42,6387.0,228.43,228.73,228.32,228.42,6387.0
2022-08-17 15:10:00,228.43,228.49,226.5,226.64,43970.0,228.43,228.49,226.5,226.64,43970.0
2022-08-17 15:20:00,226.58,226.84,226.36,226.51,5692.0,226.58,226.84,226.36,226.51,5692.0
2022-08-17 15:30:00,226.33,226.42,226.03,226.12,8278.0,226.33,226.42,226.03,226.12,8278.0
2022-08-17 15:40:00,226.12,226.36,226.04,226.15,9318.0,226.12,226.36,226.04,226.15,9318.0
2022-08-17 15:50:00,226.15,226.26,225.0,225.02,82776.0,226.15,226.26,225.0,225.02,82776.0
2022-08-18 09:30:00,225.0,225.0,223.26,224.34,15766.0,225.0,225.0,223.26,224.34,15766.0
2022-08-18 09:40:00,224.27,224.54,223.68,223.75,5226.0,224.27,224.54,223.68,223.75,5226.0
2022-08-18 09:50:00,223.76,223.97,222.78,223.11,7067.0,223.76,223.97,222.78,223.11,7067.0
2022-08-18 10:00:00,223.06,223.06,222.59,222.95,10998.0,223.06,223.06,222.59,222.95,10998.0
2022-08-18 10:10:00,222.85,223.02,222.56,222.94,5177.0,222.85,223.02,222.56,222.94,5177.0
2022-08-18 10:20:00,222.92,223.12,222.69,222.74,7130.0,222.92,223.12,222.69,222.74,7130.0
2022-08-18 10:30:00,222.72,223.17,222.48,223.17,5580.0,222.72,223.17,222.48,223.17,5580.0
2022-08-18 10:40:00,223.51,223.78,223.26,223.61,3313.0,223.51,223.78,223.26,223.61,3313.0
2022-08-18 10:50:00,223.74,224.16,223.5,223.76,7474.0,223.74,224.16,223.5,223.76,7474.0
2022-08-18 11:00:00,223.86,223.95,223.11,223.27,4167.0,223.86,223.95,223.11,223.27,4167.0
2022-08-18 11:10:00,223.36,223.94,223.36,223.64,3210.0,223.36,223.94,223.36,223.64,3210.0
2022-08-18 11:20:00,223.56,224.28,223.51,224.14,2117.0,223.56,224.28,223.51,224.14,2117.0
2022-08-18 11:30:00,224.3,225.16,224.3,224.91,3800.0,224.3,225.16,224.3,224.91,3800.0
2022-08-18 11:40:00,225.01,225.51,225.01,225.34,1844.0,225.01,225.51,225.01,225.34,1844.0
2022-08-18 11:50:00,225.19,225.81,225.18,225.54,5161.0,225.19,225.81,225.18,225.54,5161.0
2022-08-18 12:00:00,225.58,225.85,225.56,225.85,2254.0,225.58,225.85,225.56,225.85,2254.0
2022-08-18 12:10:00,225.59,225.67,225.08,225.18,1700.0,225.59,225.67,225.08,225.18,1700.0
2022-08-18 12:20:00,225.06,225.71,225.01,225.51,6685.0,225.06,225.71,225.01,225.51,6685.0
2022-08-18 12:30:00,225.6,225.71,225.41,225.63,5344.0,225.6,225.71,225.41,225.63,5344.0
2022-08-18 12:40:00,225.65,225.65,225.27,225.59,2038.0,225.65,225.65,225.27,225.59,2038.0
2022-08-18 12:50:00,225.6,225.61,225.3,225.39,1526.0,225.6,225.61,225.3,225.39,1526.0
2022-08-18 13:00:00,225.15,225.35,225.0,225.25,1103.0,225.15,225.35,225.0,225.25,1103.0
2022-08-18 13:10:00,225.29,225.37,224.41,224.81,3401.0,225.29,225.37,224.41,224.81,3401.0
2022-08-18 13:20:00,224.96,225.0,224.92,225.0,508.0,224.96,225.0,224.92,225.0,508.0
2022-08-18 13:30:00,224.97,225.22,224.97,225.21,1000.0,224.97,225.22,224.97,225.21,1000.0
2022-08-18 13:40:00,225.09,225.2,224.89,224.89,3962.0,225.09,225.2,224.89,224.89,3962.0
2022-08-18 13:50:00,224.88,225.06,224.75,224.84,2400.0,224.88,225.06,224.75,224.84,2400.0
2022-08-18 14:00:00,224.79,224.99,224.75,224.99,1600.0,224.79,224.99,224.75,224.99,1600.0
2022-08-18 14:10:00,224.93,225.0,224.73,224.84,2091.0,224.93,225.0,224.73,224.84,2091.0
2022-08-18 14:20:00,224.69,224.75,224.58,224.68,2158.0,224.69,224.75,224.58,224.68,2158.0
2022-08-18 14:30:00,224.57,224.61,224.32,224.34,2220.0,224.57,224.61,224.32,224.34,2220.0
2022-08-18 14:40:00,224.34,224.58,224.34,224.56,1300.0,224.34,224.58,224.34,224.56,1300.0
2022-08-18 14:50:00,224.51,225.12,224.51,225.12,2517.0,224.51,225.12,224.51,225.12,2517.0
2022-08-18 15:00:00,225.05,225.48,225.01,225.37,1234.0,225.05,225.48,225.01,225.37,1234.0
2022-08-18 15:10:00,225.41,226.13,225.4,225.92,2081.0,225.41,226.13,225.4,225.92,2081.0
2022-08-18 15:20:00,225.93,226.06,225.79,225.91,1610.0,225.93,226.06,225.79,225.91,1610.0
2022-08-18 15:30:00,225.79,225.92,225.66,225.75,2474.0,225.79,225.92,225.66,225.75,2474.0
2022-08-18 15:40:00,225.68,225.68,225.25,225.3,5321.0,225.68,225.68,225.25,225.3,5321.0
2022-08-18 15:50:00,225.28,225.28,224.29,224.39,30201.0,225.28,225.28,224.29,224.39,30201.0
2022-08-19 09:30:00,222.51,222.94,220.56,220.56,15001.0,222.51,222.94,220.56,220.56,15001.0
2022-08-19 09:40:00,220.56,220.56,218.89,219.59,6258.0,220.56,220.56,218.89,219.59,6258.0
2022-08-19 09:50:00,219.03,219.79,218.58,218.67,8153.0,219.03,219.79,218.58,218.67,8153.0
2022-08-19 10:00:00,218.65,219.49,218.5,218.81,10403.0,218.65,219.49,218.5,218.81,10403.0
2022-08-19 10:10:00,218.8,219.27,218.36,218.37,10627.0,218.8,219.27,218.36,218.37,10627.0
2022-08-19 10:20:00,218.47,219.01,218.4,218.65,8586.0,218.47,219.01,218.4,218.65,8586.0
2022-08-19 10:30:00,218.72,219.03,217.64,218.13,12189.0,218.72,219.03,217.64,218.13,12189.0
2022-08-19 10:40:00,218.21,218.49,218.09,218.34,19058.0,218.21,218.49,218.09,218.34,19058.0
2022-08-19 10:50:00,218.39,219.1,217.97,219.01,32072.0,218.39,219.1,217.97,219.01,32072.0
2022-08-19 11:00:00,218.91,218.91,218.43,218.87,7561.0,218.91,218.91,218.43,218.87,7561.0
2022-08-19 11:10:00,218.77,218.77,218.15,218.21,8410.0,218.77,218.77,218.15,218.21,8410.0
2022-08-19 11:20:00,218.36,218.51,217.68,217.88,5244.0,218.36,218.51,217.68,217.88,5244.0
2022-08-19 11:30:00,217.85,218.46,217.67,218.33,2720.0,217.85,218.46,217.67,218.33,2720.0
2022-08-19 11:40:00,218.3,218.97,218.3,218.97,2490.0,218.3,218.97,218.3,218.97,2490.0
2022-08-19 11:50:00,218.81,218.81,218.38,218.77,2744.0,218.81,218.81,218.38,218.77,2744.0
2022-08-19 12:00:00,218.66,218.7,218.32,218.34,8187.0,218.66,218.7,218.32,218.34,8187.0
2022-08-19 12:10:00,218.22,218.4,218.06,218.11,8980.0,218.22,218.4,218.06,218.11,8980.0
2022-08-19 12:20:00,217.99,218.01,217.68,217.84,5825.0,217.99,218.01,217.68,217.84,5825.0
2022-08-19 12:30:00,217.68,217.96,217.51,217.65,3561.0,217.68,217.96,217.51,217.65,3561.0
2022-08-19 12:40:00,217.72,217.83,217.45,217.66,2895.0,217.72,217.83,217.45,217.66,2895.0
2022-08-19 12:50:00,217.68,218.1,217.67,218.07,4030.0,217.68,218.1,217.67,218.07,4030.0
2022-08-19 13:00:00,218.02,218.32,218.01,218.24,4497.0,218.02,218.32,218.01,218.24,4497.0
2022-08-19 13:10:00,218.28,218.33,218.13,218.13,2321.0,218.28,218.33,218.13,218.13,2321.0
2022-08-19 13:20:00,218.13,218.13,217.77,217.77,3016.0,218.13,218.13,217.77,217.77,3016.0
2022-08-19 13:30:00,217.79,217.79,217.37,217.58,2521.0,217.79,217.79,217.37,217.58,2521.0
2022-08-19 13:40:00,217.59,217.88,217.59,217.88,2730.0,217.59,217.88,217.59,217.88,2730.0
2022-08-19 13:50:00,217.92,218.46,217.91,218.37,2815.0,217.92,218.46,217.91,218.37,2815.0
2022-08-19 14:00:00,218.28,218.51,218.22,218.5,2752.0,218.28,218.51,218.22,218.5,2752.0
2022-08-19 14:10:00,218.53,218.78,218.47,218.47,4507.0,218.53,218.78,218.47,218.47,4507.0
2022-08-19 14:20:00,218.47,218.56,218.19,218.24,3732.0,218.47,218.56,218.19,218.24,3732.0
2022-08-19 14:30:00,218.19,218.39,218.11,218.24,1707.0,218.19,218.39,218.11,218.24,1707.0
2022-08-19 14:40:00,218.23,219.04,218.22,218.92,2593.0,218.23,219.04,218.22,218.92,2593.0
2022-08-19 14:50:00,218.85,218.86,218.59,218.65,4148.0,218.85,218.86,218.59,218.65,4148.0
2022-08-19 15:00:00,218.63,218.63,217.98,217.99,4955.0,218.63,218.63,217.98,217.99,4955.0
2022-08-19 15:10:00,218.0,218.73,217.99,218.66,5277.0,218.0,218.73,217.99,218.66,5277.0
2022-08-19 15:20:00,218.68,219.16,218.67,219.16,6996.0,218.68,219.16,218.67,219.16,6996.0
2022-08-19 15:30:00,219.32,219.54,219.0,219.03,6094.0,219.32,219.54,219.0,219.03,6094.0
2022-08-19 15:40:00,218.98,219.28,218.89,219.27,9170.0,218.98,219.28,218.89,219.27,9170.0
2022-08-19 15:50:00,219.28,219.52,218.8,219.1,44974.0,219.28,219.52,218.8,219.1,44974.0
2022-08-22 09:30:00,215.54,216.47,215.01,215.5,15887.0,215.54,216.47,215.01,215.5,15887.0
2022-08-22 09:40:00,215.56,216.52,215.56,216.2,21540.0,215.56,216.52,215.56,216.2,21540.0
2022-08-22 09:50:00,216.06,216.22,214.62,215.9,50911.0,216.06,216.22,214.62,215.9,50911.0
2022-08-22 10:00:00,215.94,215.94,214.61,214.98,10398.0,215.94,215.94,214.61,214.98,10398.0
2022-08-22 10:10:00,214.72,214.9,213.61,213.66,6480.0,214.72,214.9,213.61,213.66,6480.0
2022-08-22 10:20:00,213.6,214.25,213.6,214.14,8032.0,213.6,214.25,213.6,214.14,8032.0
2022-08-22 10:30:00,214.08,214.39,213.55,213.97,7805.0,214.08,214.39,213.55,213.97,7805.0
2022-08-22 10:40:00,214.31,214.49,213.99,214.4,5476.0,214.31,214.49,213.99,214.4,5476.0
2022-08-22 10:50:00,214.24,214.32,213.0,213.23,8106.0,214.24,214.32,213.0,213.23,8106.0
2022-08-22 11:00:00,213.06,214.02,213.06,213.58,3562.0,213.06,214.02,213.06,213.58,3562.0
2022-08-22 11:10:00,213.39,213.69,213.12,213.48,2410.0,213.39,213.69,213.12,213.48,2410.0
2022-08-22 11:20:00,213.5,213.58,212.87,213.03,5050.0,213.5,213.58,212.87,213.03,5050.0
2022-08-22 11:30:00,212.88,213.26,212.78,212.84,7594.0,212.88,213.26,212.78,212.84,7594.0
2022-08-22 11:40:00,213.03,213.29,212.78,212.78,9953.0,213.03,213.29,212.78,212.78,9953.0
2022-08-22 11:50:00,212.97,213.85,212.96,213.69,8204.0,212.97,213.85,212.96,213.69,8204.0
2022-08-22 12:00:00,213.86,214.42,213.86,213.99,2484.0,213.86,214.42,213.86,213.99,2484.0
2022-08-22 12:10:00,213.87,213.97,213.71,213.91,2774.0,213.87,213.97,213.71,213.91,2774.0
2022-08-22 12:20:00,213.96,214.26,213.43,213.43,3614.0,213.96,214.26,213.43,213.43,3614.0
2022-08-22 12:30:00,213.59,213.66,213.15,213.66,3348.0,213.59,213.66,213.15,213.66,3348.0
2022-08-22 12:40:00,213.62,213.67,213.2,213.42,3295.0,213.62,213.67,213.2,213.42,3295.0
2022-08-22 12:50:00,213.44,213.44,213.17,213.35,1496.0,213.44,213.44,213.17,213.35,1496.0
2022-08-22 13:00:00,213.43,213.54,213.2,213.43,2100.0,213.43,213.54,213.2,213.43,2100.0
2022-08-22 13:10:00,213.55,213.77,213.35,213.7,8967.0,213.55,213.77,213.35,213.7,8967.0
2022-08-22 13:20:00,213.75,213.76,213.23,213.33,1900.0,213.75,213.76,213.23,213.33,1900.0
2022-08-22 13:30:00,213.34,213.35,213.01,213.26,3132.0,213.34,213.35,213.01,213.26,3132.0
2022-08-22 13:40:00,213.29,213.45,213.16,213.16,2892.0,213.29,213.45,213.16,213.16,2892.0
2022-08-22 13:50:00,213.12,213.22,212.72,212.77,2444.0,213.12,213.22,212.72,212.77,2444.0
2022-08-22 14:00:00,212.75,213.08,212.73,212.99,3076.0,212.75,213.08,212.73,212.99,3076.0
2022-08-22 14:10:00,213.07,213.37,213.07,213.21,2360.0,213.07,213.37,213.07,213.21,2360.0
2022-08-22 14:20:00,213.21,213.4,213.12,213.14,1745.0,213.21,213.4,213.12,213.14,1745.0
2022-08-22 14:30:00,213.15,213.17,212.94,213.06,2245.0,213.15,213.17,212.94,213.06,2245.0
2022-08-22 14:40:00,212.98,213.28,212.95,213.21,1224.0,212.98,213.28,212.95,213.21,1224.0
2022-08-22 14:50:00,213.28,213.42,213.09,213.42,1001.0,213.28,213.42,213.09,213.42,1001.0
2022-08-22 15:00:00,213.31,213.39,213.0,213.26,5569.0,213.31,213.39,213.0,213.26,5569.0
2022-08-22 15:10:00,213.32,213.5,213.0,213.22,5283.0,213.32,213.5,213.0,213.22,5283.0
2022-08-22 15:20:00,212.92,213.28,212.92,213.25,6034.0,212.92,213.28,212.92,213.25,6034.0
2022-08-22 15:30:00,213.21,213.72,213.07,213.66,9294.0,213.21,213.72,213.07,213.66,9294.0
2022-08-22 15:40:00,213.65,213.65,213.18,213.58,13423.0,213.65,213.65,213.18,213.58,13423.0
2022-08-22 15:50:00,213.48,214.2,213.32,214.16,47449.0,213.48,214.2,213.32,214.16,47449.0
2022-08-23 09:30:00,210.2,212.0,210.2,211.31,61661.0,210.2,212.0,210.2,211.31,61661.0
2022-08-23 09:40:00,211.82,211.86,209.27,210.94,16434.0,211.82,211.86,209.27,210.94,16434.0
2022-08-23 09:50:00,211.04,213.31,211.04,213.02,23544.0,211.04,213.31,211.04,213.02,23544.0
2022-08-23 10:00:00,212.77,213.4,212.01,213.2,2504.0,212.77,213.4,212.01,213.2,2504.0
2022-08-23 10:10:00,214.16,214.91,213.51,214.13,53529.0,214.16,214.91,213.51,214.13,53529.0
2022-08-23 10:20:00,214.29,214.29,212.44,212.66,8391.0,214.29,214.29,212.44,212.66,8391.0
2022-08-23 10:30:00,212.49,213.05,212.47,212.84,4710.0,212.49,213.05,212.47,212.84,4710.0
2022-08-23 10:40:00,212.62,212.93,212.37,212.62,3970.0,212.62,212.93,212.37,212.62,3970.0
2022-08-23 10:50:00,212.51,212.65,211.84,211.97,5287.0,212.51,212.65,211.84,211.97,5287.0
2022-08-23 11:00:00,211.94,212.25,211.69,212.25,4315.0,211.94,212.25,211.69,212.25,4315.0
2022-08-23 11:10:00,212.24,212.92,212.24,212.92,506.0,212.24,212.92,212.24,212.92,506.0
2022-08-23 11:20:00,212.64,212.78,211.85,211.86,1801.0,212.64,212.78,211.85,211.86,1801.0
2022-08-23 11:30:00,212.15,212.33,212.03,212.33,500.0,212.15,212.33,212.03,212.33,500.0
2022-08-23 11:40:00,212.4,212.52,211.92,212.37,3115.0,212.4,212.52,211.92,212.37,3115.0
2022-08-23 11:50:00,212.29,212.48,212.16,212.48,3600.0,212.29,212.48,212.16,212.48,3600.0
2022-08-23 12:00:00,212.29,212.38,212.11,212.11,2025.0,212.29,212.38,212.11,212.11,2025.0
2022-08-23 12:10:00,212.1,212.41,212.02,212.33,5702.0,212.1,212.41,212.02,212.33,5702.0
2022-08-23 12:20:00,212.33,212.49,211.54,211.59,9321.0,212.33,212.49,211.54,211.59,9321.0
2022-08-23 12:30:00,211.56,212.13,211.52,212.05,4413.0,211.56,212.13,211.52,212.05,4413.0
2022-08-23 12:40:00,212.15,212.41,212.03,212.28,2676.0,212.15,212.41,212.03,212.28,2676.0
2022-08-23 12:50:00,211.84,212.25,211.84,212.25,534.0,211.84,212.25,211.84,212.25,534.0
2022-08-23 13:00:00,212.28,212.52,212.27,212.31,2280.0,212.28,212.52,212.27,212.31,2280.0
2022-08-23 13:10:00,212.38,212.39,211.86,212.21,1931.0,212.38,212.39,211.86,212.21,1931.0
2022-08-23 13:20:00,212.3,212.54,212.29,212.31,1240.0,212.3,212.54,212.29,212.31,1240.0
2022-08-23 13:30:00,212.27,212.71,212.27,212.5,2992.0,212.27,212.71,212.27,212.5,2992.0
2022-08-23 13:40:00,212.59,212.61,212.24,212.24,2134.0,212.59,212.61,212.24,212.24,2134.0
2022-08-23 13:50:00,212.29,212.42,212.05,212.3,3266.0,212.29,212.42,212.05,212.3,3266.0
2022-08-23 14:00:00,212.16,212.21,211.86,212.21,2504.0,212.16,212.21,211.86,212.21,2504.0
2022-08-23 14:10:00,212.18,212.46,212.17,212.39,2068.0,212.18,212.46,212.17,212.39,2068.0
2022-08-23 14:20:00,212.71,212.88,212.71,212.73,1000.0,212.71,212.88,212.71,212.73,1000.0
2022-08-23 14:30:00,212.68,212.94,212.13,212.37,7566.0,212.68,212.94,212.13,212.37,7566.0
2022-08-23 14:40:00,212.5,212.91,212.46,212.66,1971.0,212.5,212.91,212.46,212.66,1971.0
2022-08-23 14:50:00,212.63,212.77,212.51,212.77,1948.0,212.63,212.77,212.51,212.77,1948.0
2022-08-23 15:00:00,212.82,212.83,212.43,212.76,3380.0,212.82,212.83,212.43,212.76,3380.0
2022-08-23 15:10:00,212.93,212.93,212.57,212.83,2146.0,212.93,212.93,212.57,212.83,2146.0
2022-08-23 15:20:00,212.76,212.76,212.16,212.27,2947.0,212.76,212.76,212.16,212.27,2947.0
2022-08-23 15:30:00,212.28,212.62,212.27,212.5,6887.0,212.28,212.62,212.27,212.5,6887.0
2022-08-23 15:40:00,212.53,212.68,212.33,212.38,10777.0,212.53,212.68,212.33,212.38,10777.0
2022-08-23 15:50:00,212.36,212.41,211.52,211.58,58922.0,212.36,212.41,211.52,211.58,58922.0
2022-08-24 09:30:00,212.5,214.98,212.5,213.4,60419.0,212.5,214.98,212.5,213.4,60419.0
2022-08-24 09:40:00,213.84,215.47,213.84,215.04,10096.0,213.84,215.47,213.84,215.04,10096.0
2022-08-24 09:50:00,215.27,215.48,214.2,214.71,34757.0,215.27,215.48,214.2,214.71,34757.0
2022-08-24 10:00:00,214.83,215.38,214.12,214.43,4780.0,214.83,215.38,214.12,214.43,4780.0
2022-08-24 10:10:00,214.61,215.0,214.3,214.93,5251.0,214.61,215.0,214.3,214.93,5251.0
2022-08-24 10:20:00,214.9,215.28,214.77,215.08,3705.0,214.9,215.28,214.77,215.08,3705.0
2022-08-24 10:30:00,215.26,215.67,215.0,215.22,3890.0,215.26,215.67,215.0,215.22,3890.0
2022-08-24 10:40:00,215.0,215.35,214.72,215.34,1640.0,215.0,215.35,214.72,215.34,1640.0
2022-08-24 10:50:00,215.56,215.89,215.49,215.53,2851.0,215.56,215.89,215.49,215.53,2851.0
2022-08-24 11:00:00,215.51,216.0,215.49,215.82,4684.0,215.51,216.0,215.49,215.82,4684.0
2022-08-24 11:10:00,215.75,216.44,215.62,216.12,4217.0,215.75,216.44,215.62,216.12,4217.0
2022-08-24 11:20:00,216.26,216.61,216.16,216.54,2100.0,216.26,216.61,216.16,216.54,2100.0
2022-08-24 11:30:00,216.47,216.47,215.95,215.95,2999.0,216.47,216.47,215.95,215.95,2999.0
2022-08-24 11:40:00,216.02,216.43,216.02,216.07,5160.0,216.02,216.43,216.02,216.07,5160.0
2022-08-24 11:50:00,216.03,216.31,215.96,215.96,2987.0,216.03,216.31,215.96,215.96,2987.0
2022-08-24 12:00:00,215.92,215.94,215.34,215.46,1800.0,215.92,215.94,215.34,215.46,1800.0
2022-08-24 12:10:00,215.66,215.67,215.22,215.29,4515.0,215.66,215.67,215.22,215.29,4515.0
2022-08-24 12:20:00,215.19,215.55,214.95,215.12,39731.0,215.19,215.55,214.95,215.12,39731.0
2022-08-24 12:30:00,215.01,215.34,214.5,214.58,50054.0,215.01,215.34,214.5,214.58,50054.0
2022-08-24 12:40:00,214.75,214.94,214.21,214.28,19137.0,214.75,214.94,214.21,214.28,19137.0
2022-08-24 12:50:00,214.41,214.64,214.4,214.64,2546.0,214.41,214.64,214.4,214.64,2546.0
2022-08-24 13:00:00,214.72,214.87,214.5,214.86,3641.0,214.72,214.87,214.5,214.86,3641.0
2022-08-24 13:10:00,215.06,215.09,214.74,214.79,1100.0,215.06,215.09,214.74,214.79,1100.0
2022-08-24 13:20:00,214.7,214.7,214.27,214.36,2296.0,214.7,214.7,214.27,214.36,2296.0
2022-08-24 13:30:00,214.43,214.5,214.32,214.5,2371.0,214.43,214.5,214.32,214.5,2371.0
2022-08-24 13:40:00,214.51,215.03,214.37,215.02,5012.0,214.51,215.03,214.37,215.02,5012.0
2022-08-24 13:50:00,214.98,215.3,214.98,215.14,2323.0,214.98,215.3,214.98,215.14,2323.0
2022-08-24 14:00:00,215.14,215.33,215.14,215.25,1350.0,215.14,215.33,215.14,215.25,1350.0
2022-08-24 14:10:00,215.3,215.4,214.8,215.08,9574.0,215.3,215.4,214.8,215.08,9574.0
2022-08-24 14:20:00,215.01,216.29,214.52,215.69,36145.0,215.01,216.29,214.52,215.69,36145.0
2022-08-24 14:30:00,215.83,215.83,215.37,215.64,2734.0,215.83,215.83,215.37,215.64,2734.0
2022-08-24 14:40:00,215.62,215.62,215.03,215.03,1734.0,215.62,215.62,215.03,215.03,1734.0
2022-08-24 14:50:00,215.01,215.31,214.99,215.24,4060.0,215.01,215.31,214.99,215.24,4060.0
2022-08-24 15:00:00,215.15,215.41,215.12,215.27,5341.0,215.15,215.41,215.12,215.27,5341.0
2022-08-24 15:10:00,215.23,215.49,215.06,215.44,6911.0,215.23,215.49,215.06,215.44,6911.0
2022-08-24 15:20:00,215.34,215.41,215.0,215.05,8921.0,215.34,215.41,215.0,215.05,8921.0
2022-08-24 15:30:00,215.09,215.37,215.04,215.27,21318.0,215.09,215.37,215.04,215.27,21318.0
2022-08-24 15:40:00,215.26,215.27,214.9,214.91,24010.0,215.26,215.27,214.9,214.91,24010.0
2022-08-24 15:50:00,214.95,214.95,213.61,213.87,85404.0,214.95,214.95,213.61,213.87,85404.0
2022-08-25 09:30:00,214.34,215.72,214.06,214.07,14596.0,214.34,215.72,214.06,214.07,14596.0
2022-08-25 09:40:00,214.07,214.48,213.12,213.48,39365.0,214.07,214.48,213.12,213.48,39365.0
2022-08-25 09:50:00,213.56,215.75,213.55,215.11,3825.0,213.56,215.75,213.55,215.11,3825.0
2022-08-25 10:00:00,215.03,216.02,215.03,215.74,5003.0,215.03,216.02,215.03,215.74,5003.0
2022-08-25 10:10:00,215.6,216.23,215.52,215.87,5040.0,215.6,216.23,215.52,215.87,5040.0
2022-08-25 10:20:00,215.81,216.49,215.8,215.93,9154.0,215.81,216.49,215.8,215.93,9154.0
2022-08-25 10:30:00,215.94,216.22,215.61,215.65,3981.0,215.94,216.22,215.61,215.65,3981.0
2022-08-25 10:40:00,215.67,215.9,214.63,214.85,5604.0,215.67,215.9,214.63,214.85,5604.0
2022-08-25 10:50:00,214.8,214.91,214.35,214.8,7317.0,214.8,214.91,214.35,214.8,7317.0
2022-08-25 11:00:00,214.81,214.82,214.51,214.66,5441.0,214.81,214.82,214.51,214.66,5441.0
2022-08-25 11:10:00,214.57,214.8,214.15,214.66,32417.0,214.57,214.8,214.15,214.66,32417.0
2022-08-25 11:20:00,214.78,215.04,214.39,214.64,7997.0,214.78,215.04,214.39,214.64,7997.0
2022-08-25 11:30:00,214.52,215.08,214.51,214.84,8592.0,214.52,215.08,214.51,214.84,8592.0
2022-08-25 11:40:00,214.7,215.51,214.54,215.48,5240.0,214.7,215.51,214.54,215.48,5240.0
2022-08-25 11:50:00,215.49,215.82,215.27,215.71,5109.0,215.49,215.82,215.27,215.71,5109.0
2022-08-25 12:00:00,215.82,215.99,215.48,215.68,5192.0,215.82,215.99,215.48,215.68,5192.0
2022-08-25 12:10:00,215.71,215.74,215.41,215.74,2559.0,215.71,215.74,215.41,215.74,2559.0
2022-08-25 12:20:00,215.79,216.21,215.48,216.21,7047.0,215.79,216.21,215.48,216.21,7047.0
2022-08-25 12:30:00,216.09,216.09,215.59,215.64,3207.0,216.09,216.09,215.59,215.64,3207.0
2022-08-25 12:40:00,215.69,215.74,215.36,215.37,4605.0,215.69,215.74,215.36,215.37,4605.0
2022-08-25 12:50:00,215.37,215.69,215.28,215.62,4251.0,215.37,215.69,215.28,215.62,4251.0
2022-08-25 13:00:00,215.71,215.98,215.57,215.59,4018.0,215.71,215.98,215.57,215.59,4018.0
2022-08-25 13:10:00,215.56,215.84,215.38,215.48,20606.0,215.56,215.84,215.38,215.48,20606.0
2022-08-25 13:20:00,215.51,215.93,215.34,215.83,10568.0,215.51,215.93,215.34,215.83,10568.0
2022-08-25 13:30:00,215.87,216.13,215.79,216.13,4112.0,215.87,216.13,215.79,216.13,4112.0
2022-08-25 13:40:00,216.1,216.88,216.1,216.76,10642.0,216.1,216.88,216.1,216.76,10642.0
2022-08-25 13:50:00,216.75,216.97,216.74,216.82,6615.0,216.75,216.97,216.74,216.82,6615.0
2022-08-25 14:00:00,216.84,217.0,216.52,216.59,10060.0,216.84,217.0,216.52,216.59,10060.0
2022-08-25 14:10:00,216.5,216.5,216.22,216.31,7553.0,216.5,216.5,216.22,216.31,7553.0
2022-08-25 14:20:00,216.31,216.53,216.2,216.37,41269.0,216.31,216.53,216.2,216.37,41269.0
2022-08-25 14:30:00,216.4,216.56,216.31,216.4,23310.0,216.4,216.56,216.31,216.4,23310.0
2022-08-25 14:40:00,216.4,216.4,216.22,216.39,12377.0,216.4,216.4,216.22,216.39,12377.0
2022-08-25 14:50:00,216.41,216.7,216.28,216.7,6112.0,216.41,216.7,216.28,216.7,6112.0
2022-08-25 15:00:00,216.76,217.26,216.67,217.25,5118.0,216.76,217.26,216.67,217.25,5118.0
2022-08-25 15:10:00,217.21,217.4,217.11,217.39,3802.0,217.21,217.4,217.11,217.39,3802.0
2022-08-25 15:20:00,217.39,217.62,217.21,217.62,5663.0,217.39,217.62,217.21,217.62,5663.0
2022-08-25 15:30:00,217.55,217.96,217.45,217.93,13752.0,217.55,217.96,217.45,217.93,13752.0
2022-08-25 15:40:00,217.93,219.19,217.83,219.19,38792.0,217.93,219.19,217.83,219.19,38792.0
2022-08-25 15:50:00,219.1,219.19,217.67,218.12,151606.0,219.1,219.19,217.67,218.12,151606.0
2022-08-26 09:30:00,217.26,218.33,216.97,217.9,18889.0,217.26,218.33,216.97,217.9,18889.0
2022-08-26 09:40:00,218.06,218.15,217.12,217.48,3729.0,218.06,218.15,217.12,217.48,3729.0
2022-08-26 09:50:00,217.12,218.16,217.12,217.71,13949.0,217.12,218.16,217.12,217.71,13949.0
2022-08-26 10:00:00,217.25,217.25,215.19,216.86,10673.0,217.25,217.25,215.19,216.86,10673.0
2022-08-26 10:10:00,217.34,217.34,215.65,216.24,6507.0,217.34,217.34,215.65,216.24,6507.0
2022-08-26 10:20:00,215.79,215.92,213.79,213.84,8364.0,215.79,215.92,213.79,213.84,8364.0
2022-08-26 10:30:00,213.68,213.87,212.23,212.49,11575.0,213.68,213.87,212.23,212.49,11575.0
2022-08-26 10:40:00,212.55,213.4,212.55,213.21,4663.0,212.55,213.4,212.55,213.21,4663.0
2022-08-26 10:50:00,212.98,213.16,212.58,212.97,3430.0,212.98,213.16,212.58,212.97,3430.0
2022-08-26 11:00:00,212.73,212.85,211.04,211.38,4567.0,212.73,212.85,211.04,211.38,4567.0
2022-08-26 11:10:00,211.43,211.58,210.93,210.93,3867.0,211.43,211.58,210.93,210.93,3867.0
2022-08-26 11:20:00,210.95,211.14,210.35,211.04,31991.0,210.95,211.14,210.35,211.04,31991.0
2022-08-26 11:30:00,211.14,211.43,211.06,211.16,2348.0,211.14,211.43,211.06,211.16,2348.0
2022-08-26 11:40:00,211.17,211.5,210.58,211.25,14989.0,211.17,211.5,210.58,211.25,14989.0
2022-08-26 11:50:00,211.21,211.48,210.62,210.71,2759.0,211.21,211.48,210.62,210.71,2759.0
2022-08-26 12:00:00,210.79,211.08,210.4,210.6,9896.0,210.79,211.08,210.4,210.6,9896.0
2022-08-26 12:10:00,210.72,210.74,209.22,209.36,35086.0,210.72,210.74,209.22,209.36,35086.0
2022-08-26 12:20:00,209.49,209.61,209.02,209.61,5718.0,209.49,209.61,209.02,209.61,5718.0
2022-08-26 12:30:00,209.58,210.07,209.31,210.0,40381.0,209.58,210.07,209.31,210.0,40381.0
2022-08-26 12:40:00,210.23,210.84,210.1,210.83,6075.0,210.23,210.84,210.1,210.83,6075.0
2022-08-26 12:50:00,210.89,211.44,210.42,211.04,16095.0,210.89,211.44,210.42,211.04,16095.0
2022-08-26 13:00:00,210.95,211.11,210.76,210.93,5815.0,210.95,211.11,210.76,210.93,5815.0
2022-08-26 13:10:00,210.89,210.95,210.42,210.56,4155.0,210.89,210.95,210.42,210.56,4155.0
2022-08-26 13:20:00,210.47,210.79,210.38,210.7,6630.0,210.47,210.79,210.38,210.7,6630.0
2022-08-26 13:30:00,210.59,210.9,210.47,210.76,10180.0,210.59,210.9,210.47,210.76,10180.0
2022-08-26 13:40:00,210.67,210.72,209.81,209.91,13612.0,210.67,210.72,209.81,209.91,13612.0
2022-08-26 13:50:00,209.91,210.05,209.78,209.78,10868.0,209.91,210.05,209.78,209.78,10868.0
2022-08-26 14:00:00,209.79,210.03,209.58,209.58,3559.0,209.79,210.03,209.58,209.58,3559.0
2022-08-26 14:10:00,209.64,210.0,209.53,209.59,5076.0,209.64,210.0,209.53,209.59,5076.0
2022-08-26 14:20:00,209.66,209.77,209.05,209.12,7587.0,209.66,209.77,209.05,209.12,7587.0
2022-08-26 14:30:00,209.04,209.17,208.37,208.52,101891.0,209.04,209.17,208.37,208.52,101891.0
2022-08-26 14:40:00,208.6,208.6,208.22,208.32,4126.0,208.6,208.6,208.22,208.32,4126.0
2022-08-26 14:50:00,208.37,208.76,208.11,208.66,80958.0,208.37,208.76,208.11,208.66,80958.0
2022-08-26 15:00:00,208.72,208.82,208.06,208.06,10230.0,208.72,208.82,208.06,208.06,10230.0
2022-08-26 15:10:00,208.05,208.05,207.55,207.68,16827.0,208.05,208.05,207.55,207.68,16827.0
2022-08-26 15:20:00,207.73,207.74,207.32,207.6,6933.0,207.73,207.74,207.32,207.6,6933.0
2022-08-26 15:30:00,207.55,207.55,207.05,207.12,8677.0,207.55,207.55,207.05,207.12,8677.0
2022-08-26 15:40:00,207.18,207.56,207.07,207.51,20556.0,207.18,207.56,207.07,207.51,20556.0
2022-08-26 15:50:00,207.39,207.61,206.48,206.49,94100.0,207.39,207.61,206.48,206.49,94100.0
2022-08-29 09:30:00,204.23,204.81,203.41,203.65,24063.0,204.23,204.81,203.41,203.65,24063.0
2022-08-29 09:40:00,204.0,204.8,202.62,203.16,44147.0,204.0,204.8,202.62,203.16,44147.0
2022-08-29 09:50:00,202.94,203.82,202.56,202.56,8967.0,202.94,203.82,202.56,202.56,8967.0
2022-08-29 10:00:00,202.57,202.62,201.43,201.84,23356.0,202.57,202.62,201.43,201.84,23356.0
2022-08-29 10:10:00,202.1,203.6,202.01,203.33,51672.0,202.1,203.6,202.01,203.33,51672.0
2022-08-29 10:20:00,203.19,204.53,203.11,203.23,31248.0,203.19,204.53,203.11,203.23,31248.0
2022-08-29 10:30:00,203.18,203.57,202.02,202.26,20469.0,203.18,203.57,202.02,202.26,20469.0
2022-08-29 10:40:00,202.28,202.55,201.6,202.31,12515.0,202.28,202.55,201.6,202.31,12515.0
2022-08-29 10:50:00,202.5,202.96,201.84,202.96,6910.0,202.5,202.96,201.84,202.96,6910.0
2022-08-29 11:00:00,202.74,203.66,202.58,202.93,8503.0,202.74,203.66,202.58,202.93,8503.0
2022-08-29 11:10:00,202.95,203.12,202.64,202.71,9715.0,202.95,203.12,202.64,202.71,9715.0
2022-08-29 11:20:00,202.71,202.91,202.5,202.72,8465.0,202.71,202.91,202.5,202.72,8465.0
2022-08-29 11:30:00,202.71,202.73,201.96,202.33,8114.0,202.71,202.73,201.96,202.33,8114.0
2022-08-29 11:40:00,202.09,202.09,201.19,201.77,8075.0,202.09,202.09,201.19,201.77,8075.0
2022-08-29 11:50:00,201.66,202.16,201.14,202.14,11296.0,201.66,202.16,201.14,202.14,11296.0
2022-08-29 12:00:00,202.05,202.33,201.88,201.97,6055.0,202.05,202.33,201.88,201.97,6055.0
2022-08-29 12:10:00,201.98,202.95,201.98,202.95,7845.0,201.98,202.95,201.98,202.95,7845.0
2022-08-29 12:20:00,202.85,203.19,202.67,202.68,7154.0,202.85,203.19,202.67,202.68,7154.0
2022-08-29 12:30:00,202.65,202.72,202.17,202.34,5236.0,202.65,202.72,202.17,202.34,5236.0
2022-08-29 12:40:00,202.49,202.88,202.31,202.86,4273.0,202.49,202.88,202.31,202.86,4273.0
2022-08-29 12:50:00,202.96,203.32,202.75,203.01,6731.0,202.96,203.32,202.75,203.01,6731.0
2022-08-29 13:00:00,203.12,203.26,202.69,202.98,10515.0,203.12,203.26,202.69,202.98,10515.0
2022-08-29 13:10:00,203.06,203.07,202.31,202.41,7605.0,203.06,203.07,202.31,202.41,7605.0
2022-08-29 13:20:00,202.52,202.89,202.32,202.89,5813.0,202.52,202.89,202.32,202.89,5813.0
2022-08-29 13:30:00,203.14,203.17,202.88,202.91,36802.0,203.14,203.17,202.88,202.91,36802.0
2022-08-29 13:40:00,202.93,203.6,202.91,203.3,20810.0,202.93,203.6,202.91,203.3,20810.0
2022-08-29 13:50:00,203.3,203.45,203.15,203.45,3397.0,203.3,203.45,203.15,203.45,3397.0
2022-08-29 14:00:00,203.26,204.3,203.1,203.51,28528.0,203.26,204.3,203.1,203.51,28528.0
2022-08-29 14:10:00,203.55,203.58,202.97,203.14,3738.0,203.55,203.58,202.97,203.14,3738.0
2022-08-29 14:20:00,203.08,203.22,202.8,202.99,8951.0,203.08,203.22,202.8,202.99,8951.0
2022-08-29 14:30:00,203.1,203.43,202.93,203.37,4176.0,203.1,203.43,202.93,203.37,4176.0
2022-08-29 14:40:00,203.21,203.78,203.21,203.41,4835.0,203.21,203.78,203.21,203.41,4835.0
2022-08-29 14:50:00,203.29,203.59,202.79,203.54,6541.0,203.29,203.59,202.79,203.54,6541.0
2022-08-29 15:00:00,203.55,203.88,203.21,203.33,13423.0,203.55,203.88,203.21,203.33,13423.0
2022-08-29 15:10:00,203.27,204.36,203.27,203.93,10110.0,203.27,204.36,203.27,203.93,10110.0
2022-08-29 15:20:00,203.99,204.09,203.67,203.92,9988.0,203.99,204.09,203.67,203.92,9988.0
2022-08-29 15:30:00,203.96,204.79,203.89,204.63,19107.0,203.96,204.79,203.89,204.63,19107.0
2022-08-29 15:40:00,204.64,204.75,204.06,204.27,29782.0,204.64,204.75,204.06,204.27,29782.0
2022-08-29 15:50:00,204.28,204.28,203.17,203.2,69989.0,204.28,204.28,203.17,203.2,69989.0
2022-08-30 09:30:00,205.51,206.65,205.16,205.31,12233.0,205.51,206.65,205.16,205.31,12233.0
2022-08-30 09:40:00,204.63,205.9,204.6,205.58,12173.0,204.63,205.9,204.6,205.58,12173.0
2022-08-30 09:50:00,205.12,205.69,204.64,204.99,14471.0,205.12,205.69,204.64,204.99,14471.0
2022-08-30 10:00:00,204.83,205.45,204.01,205.06,59689.0,204.83,205.45,204.01,205.06,59689.0
2022-08-30 10:10:00,205.02,205.93,204.45,204.8,38563.0,205.02,205.93,204.45,204.8,38563.0
2022-08-30 10:20:00,204.83,205.15,203.89,203.99,15044.0,204.83,205.15,203.89,203.99,15044.0
2022-08-30 10:30:00,204.07,204.27,202.18,203.22,59824.0,204.07,204.27,202.18,203.22,59824.0
2022-08-30 10:40:00,203.22,203.3,202.32,202.55,28483.0,203.22,203.3,202.32,202.55,28483.0
2022-08-30 10:50:00,202.5,203.31,202.4,203.0,3906.0,202.5,203.31,202.4,203.0,3906.0
2022-08-30 11:00:00,203.06,203.42,202.73,202.87,8277.0,203.06,203.42,202.73,202.87,8277.0
2022-08-30 11:10:00,202.82,202.97,202.12,202.86,9720.0,202.82,202.97,202.12,202.86,9720.0
2022-08-30 11:20:00,202.8,202.8,201.84,202.08,6216.0,202.8,202.8,201.84,202.08,6216.0
2022-08-30 11:30:00,202.06,202.82,202.06,202.36,2900.0,202.06,202.82,202.06,202.36,2900.0
2022-08-30 11:40:00,202.34,202.82,202.05,202.06,2800.0,202.34,202.82,202.05,202.06,2800.0
2022-08-30 11:50:00,202.2,202.81,202.2,202.81,3500.0,202.2,202.81,202.2,202.81,3500.0
2022-08-30 12:00:00,202.51,203.45,202.51,203.16,18528.0,202.51,203.45,202.51,203.16,18528.0
2022-08-30 12:10:00,203.16,203.79,203.0,203.39,15637.0,203.16,203.79,203.0,203.39,15637.0
2022-08-30 12:20:00,203.34,203.58,202.81,203.06,7284.0,203.34,203.58,202.81,203.06,7284.0
2022-08-30 12:30:00,203.08,203.08,202.24,202.61,5950.0,203.08,203.08,202.24,202.61,5950.0
2022-08-30 12:40:00,202.55,202.57,202.24,202.57,1800.0,202.55,202.57,202.24,202.57,1800.0
2022-08-30 12:50:00,202.48,202.61,202.26,202.34,3511.0,202.48,202.61,202.26,202.34,3511.0
2022-08-30 13:00:00,202.2,202.37,201.56,201.65,14694.0,202.2,202.37,201.56,201.65,14694.0
2022-08-30 13:10:00,201.69,201.7,201.17,201.17,2842.0,201.69,201.7,201.17,201.17,2842.0
2022-08-30 13:20:00,201.27,201.27,200.7,201.12,20983.0,201.27,201.27,200.7,201.12,20983.0
2022-08-30 13:30:00,201.2,201.9,201.0,201.42,23673.0,201.2,201.9,201.0,201.42,23673.0
2022-08-30 13:40:00,201.21,201.49,201.04,201.27,9829.0,201.21,201.49,201.04,201.27,9829.0
2022-08-30 13:50:00,201.66,201.73,200.93,201.02,20806.0,201.66,201.73,200.93,201.02,20806.0
2022-08-30 14:00:00,201.26,202.01,201.1,201.96,11783.0,201.26,202.01,201.1,201.96,11783.0
2022-08-30 14:10:00,201.87,202.57,201.85,202.02,5788.0,201.87,202.57,201.85,202.02,5788.0
2022-08-30 14:20:00,202.02,202.38,201.92,201.98,7536.0,202.02,202.38,201.92,201.98,7536.0
2022-08-30 14:30:00,202.04,202.3,201.84,202.01,7255.0,202.04,202.3,201.84,202.01,7255.0
2022-08-30 14:40:00,201.94,201.99,201.49,201.92,4330.0,201.94,201.99,201.49,201.92,4330.0
2022-08-30 14:50:00,201.84,202.56,201.76,202.21,4733.0,201.84,202.56,201.76,202.21,4733.0
2022-08-30 15:00:00,202.35,203.58,202.25,203.39,9571.0,202.35,203.58,202.25,203.39,9571.0
2022-08-30 15:10:00,203.39,203.89,202.59,202.94,17227.0,203.39,203.89,202.59,202.94,17227.0
2022-08-30 15:20:00,203.0,203.23,202.75,202.94,12014.0,203.0,203.23,202.75,202.94,12014.0
2022-08-30 15:30:00,202.9,202.93,202.07,202.53,9078.0,202.9,202.93,202.07,202.53,9078.0
2022-08-30 15:40:00,202.53,202.79,201.78,201.84,13022.0,202.53,202.79,201.78,201.84,13022.0
2022-08-30 15:50:00,201.92,202.42,201.72,202.16,51907.0,201.92,202.42,201.72,202.16,51907.0
2022-08-31 09:30:00,204.37,204.86,203.16,204.86,16973.0,204.37,204.86,203.16,204.86,16973.0
2022-08-31 09:40:00,204.48,205.6,204.27,204.57,14816.0,204.48,205.6,204.27,204.57,14816.0
2022-08-31 09:50:00,204.98,206.61,204.97,205.75,21161.0,204.98,206.61,204.97,205.75,21161.0
2022-08-31 10:00:00,205.7,205.93,204.1,204.46,33475.0,205.7,205.93,204.1,204.46,33475.0
2022-08-31 10:10:00,204.45,205.2,203.56,204.2,40129.0,204.45,205.2,203.56,204.2,40129.0
2022-08-31 10:20:00,204.31,204.6,203.13,203.28,25010.0,204.31,204.6,203.13,203.28,25010.0
2022-08-31 10:30:00,202.96,203.98,202.96,203.33,28166.0,202.96,203.98,202.96,203.33,28166.0
2022-08-31 10:40:00,203.36,203.57,202.88,203.08,9553.0,203.36,203.57,202.88,203.08,9553.0
2022-08-31 10:50:00,203.03,203.37,202.0,202.0,4634.0,203.03,203.37,202.0,202.0,4634.0
2022-08-31 11:00:00,202.01,202.01,200.04,200.41,11580.0,202.01,202.01,200.04,200.41,11580.0
2022-08-31 11:10:00,200.47,200.48,200.1,200.13,6330.0,200.47,200.48,200.1,200.13,6330.0
2022-08-31 11:20:00,200.11,200.11,199.19,199.26,16399.0,200.11,200.11,199.19,199.26,16399.0
2022-08-31 11:30:00,199.19,199.96,199.17,199.43,9580.0,199.19,199.96,199.17,199.43,9580.0
2022-08-31 11:40:00,199.31,199.65,199.0,199.34,21660.0,199.31,199.65,199.0,199.34,21660.0
2022-08-31 11:50:00,199.34,200.66,199.21,200.38,36617.0,199.34,200.66,199.21,200.38,36617.0
2022-08-31 12:00:00,200.3,200.33,199.4,199.67,7027.0,200.3,200.33,199.4,199.67,7027.0
2022-08-31 12:10:00,199.65,199.83,199.5,199.63,7192.0,199.65,199.83,199.5,199.63,7192.0
2022-08-31 12:20:00,199.63,199.63,199.25,199.41,5696.0,199.63,199.63,199.25,199.41,5696.0
2022-08-31 12:30:00,199.51,199.93,199.44,199.7,7384.0,199.51,199.93,199.44,199.7,7384.0
2022-08-31 12:40:00,199.6,199.74,199.31,199.74,4706.0,199.6,199.74,199.31,199.74,4706.0
2022-08-31 12:50:00,199.71,199.73,199.38,199.55,3124.0,199.71,199.73,199.38,199.55,3124.0
2022-08-31 13:00:00,199.58,199.58,199.3,199.36,4973.0,199.58,199.58,199.3,199.36,4973.0
2022-08-31 13:10:00,199.34,199.67,199.29,199.56,11003.0,199.34,199.67,199.29,199.56,11003.0
2022-08-31 13:20:00,199.54,199.65,198.44,198.55,4734.0,199.54,199.65,198.44,198.55,4734.0
2022-08-31 13:30:00,198.5,198.83,198.1,198.22,11142.0,198.5,198.83,198.1,198.22,11142.0
2022-08-31 13:40:00,198.13,198.45,197.96,198.23,5283.0,198.13,198.45,197.96,198.23,5283.0
2022-08-31 13:50:00,198.25,198.8,198.19,198.69,5135.0,198.25,198.8,198.19,198.69,5135.0
2022-08-31 14:00:00,198.59,198.81,198.21,198.66,5840.0,198.59,198.81,198.21,198.66,5840.0
2022-08-31 14:10:00,198.62,199.16,198.62,198.87,8782.0,198.62,199.16,198.62,198.87,8782.0
2022-08-31 14:20:00,198.86,199.14,198.71,198.99,5853.0,198.86,199.14,198.71,198.99,5853.0
2022-08-31 14:30:00,199.0,199.09,198.29,198.34,10987.0,199.0,199.09,198.29,198.34,10987.0
2022-08-31 14:40:00,198.47,198.97,198.34,198.89,3760.0,198.47,198.97,198.34,198.89,3760.0
2022-08-31 14:50:00,198.93,199.17,198.78,198.91,8915.0,198.93,199.17,198.78,198.91,8915.0
2022-08-31 15:00:00,198.94,199.34,198.8,198.86,10972.0,198.94,199.34,198.8,198.86,10972.0
2022-08-31 15:10:00,198.86,199.61,198.83,199.58,14185.0,198.86,199.61,198.83,199.58,14185.0
2022-08-31 15:20:00,199.48,199.48,198.93,199.09,10300.0,199.48,199.48,198.93,199.09,10300.0
2022-08-31 15:30:00,199.09,199.24,199.0,199.08,16838.0,199.09,199.24,199.0,199.08,16838.0
2022-08-31 15:40:00,199.13,200.33,199.1,200.15,23942.0,199.13,200.33,199.1,200.15,23942.0
2022-08-31 15:50:00,200.24,200.59,199.29,199.32,89976.0,200.24,200.59,199.29,199.32,89976.0
2022-09-01 09:30:00,174.75,175.64,170.51,171.44,304110.0,174.75,175.64,170.51,171.44,304110.0
2022-09-01 09:40:00,171.21,172.71,168.65,169.05,188537.0,171.21,172.71,168.65,169.05,188537.0
2022-09-01 09:50:00,169.25,170.72,168.95,170.5,142697.0,169.25,170.72,168.95,170.5,142697.0
2022-09-01 10:00:00,170.3,170.53,167.22,169.33,93167.0,170.3,170.53,167.22,169.33,93167.0
2022-09-01 10:10:00,169.23,171.35,169.03,169.99,138579.0,169.23,171.35,169.03,169.99,138579.0
2022-09-01 10:20:00,169.93,171.52,169.93,171.04,76584.0,169.93,171.52,169.93,171.04,76584.0
2022-09-01 10:30:00,171.1,171.26,167.34,167.91,65946.0,171.1,171.26,167.34,167.91,65946.0
2022-09-01 10:40:00,167.9,168.17,166.54,166.73,67936.0,167.9,168.17,166.54,166.73,67936.0
2022-09-01 10:50:00,166.72,167.76,166.59,166.74,52141.0,166.72,167.76,166.59,166.74,52141.0
2022-09-01 11:00:00,166.71,168.88,166.7,168.83,95611.0,166.71,168.88,166.7,168.83,95611.0
2022-09-01 11:10:00,168.89,169.22,167.28,169.03,60672.0,168.89,169.22,167.28,169.03,60672.0
2022-09-01 11:20:00,169.15,169.75,168.76,168.97,59690.0,169.15,169.75,168.76,168.97,59690.0
2022-09-01 11:30:00,168.97,169.53,168.62,168.79,26668.0,168.97,169.53,168.62,168.79,26668.0
2022-09-01 11:40:00,168.79,169.07,168.15,168.71,68676.0,168.79,169.07,168.15,168.71,68676.0
2022-09-01 11:50:00,168.78,169.05,167.3,167.32,32600.0,168.78,169.05,167.3,167.32,32600.0
2022-09-01 12:00:00,167.45,168.89,167.35,168.52,38800.0,167.45,168.89,167.35,168.52,38800.0
2022-09-01 12:10:00,168.44,169.16,168.06,168.62,33225.0,168.44,169.16,168.06,168.62,33225.0
2022-09-01 12:20:00,168.68,169.0,167.89,168.66,25159.0,168.68,169.0,167.89,168.66,25159.0
2022-09-01 12:30:00,168.63,168.72,167.0,167.0,34893.0,168.63,168.72,167.0,167.0,34893.0
2022-09-01 12:40:00,166.98,168.14,166.85,167.94,23301.0,166.98,168.14,166.85,167.94,23301.0
2022-09-01 12:50:00,167.97,168.03,166.92,167.46,32371.0,167.97,168.03,166.92,167.46,32371.0
2022-09-01 13:00:00,167.53,167.73,166.88,167.37,23259.0,167.53,167.73,166.88,167.37,23259.0
2022-09-01 13:10:00,167.41,167.67,166.92,166.92,32269.0,167.41,167.67,166.92,166.92,32269.0
2022-09-01 13:20:00,166.95,167.45,166.78,167.43,31965.0,166.95,167.45,166.78,167.43,31965.0
2022-09-01 13:30:00,167.49,168.37,167.42,168.25,51691.0,167.49,168.37,167.42,168.25,51691.0
2022-09-01 13:40:00,168.28,168.6,167.6,167.94,46741.0,168.28,168.6,167.6,167.94,46741.0
2022-09-01 13:50:00,168.12,168.25,167.31,167.89,45059.0,168.12,168.25,167.31,167.89,45059.0
2022-09-01 14:00:00,167.83,167.84,166.83,167.0,20855.0,167.83,167.84,166.83,167.0,20855.0
2022-09-01 14:10:00,167.0,167.53,166.73,167.38,23675.0,167.0,167.53,166.73,167.38,23675.0
2022-09-01 14:20:00,167.38,168.5,167.34,168.25,43746.0,167.38,168.5,167.34,168.25,43746.0
2022-09-01 14:30:00,168.25,168.95,168.11,168.95,35565.0,168.25,168.95,168.11,168.95,35565.0
2022-09-01 14:40:00,169.0,169.97,168.95,169.92,42337.0,169.0,169.97,168.95,169.92,42337.0
2022-09-01 14:50:00,169.91,170.27,169.67,170.18,59075.0,169.91,170.27,169.67,170.18,59075.0
2022-09-01 15:00:00,170.1,171.42,169.82,171.19,52471.0,170.1,171.42,169.82,171.19,52471.0
2022-09-01 15:10:00,171.25,172.04,171.09,171.14,73504.0,171.25,172.04,171.09,171.14,73504.0
2022-09-01 15:20:00,171.13,171.64,170.55,170.72,52566.0,171.13,171.64,170.55,170.72,52566.0
2022-09-01 15:30:00,170.72,171.32,170.19,170.49,95323.0,170.72,171.32,170.19,170.49,95323.0
2022-09-01 15:40:00,170.44,171.52,170.43,170.78,94136.0,170.44,171.52,170.43,170.78,94136.0
2022-09-01 15:50:00,170.79,171.66,170.63,171.6,410281.0,170.79,171.66,170.63,171.6,410281.0
2022-09-02 09:30:00,172.29,175.22,172.27,175.0,73118.0,172.29,175.22,172.27,175.0,73118.0
2022-09-02 09:40:00,174.9,175.66,173.04,174.21,83466.0,174.9,175.66,173.04,174.21,83466.0
2022-09-02 09:50:00,174.15,175.22,173.88,174.79,35609.0,174.15,175.22,173.88,174.79,35609.0
2022-09-02 10:00:00,174.87,174.98,173.0,174.37,40165.0,174.87,174.98,173.0,174.37,40165.0
2022-09-02 10:10:00,174.28,176.4,174.27,175.78,18255.0,174.28,176.4,174.27,175.78,18255.0
2022-09-02 10:20:00,175.86,176.5,174.85,175.64,17022.0,175.86,176.5,174.85,175.64,17022.0
2022-09-02 10:30:00,175.65,176.77,175.65,176.52,7400.0,175.65,176.77,175.65,176.52,7400.0
2022-09-02 10:40:00,176.51,176.56,175.6,175.65,18992.0,176.51,176.56,175.6,175.65,18992.0
2022-09-02 10:50:00,175.69,175.78,174.52,175.05,13781.0,175.69,175.78,174.52,175.05,13781.0
2022-09-02 11:00:00,175.11,175.91,174.98,175.39,16920.0,175.11,175.91,174.98,175.39,16920.0
2022-09-02 11:10:00,175.45,175.78,175.18,175.42,10263.0,175.45,175.78,175.18,175.42,10263.0
2022-09-02 11:20:00,175.44,175.77,174.99,175.11,8511.0,175.44,175.77,174.99,175.11,8511.0
2022-09-02 11:30:00,175.11,175.78,174.71,175.78,13041.0,175.11,175.78,174.71,175.78,13041.0
2022-09-02 11:40:00,175.78,176.05,175.22,175.76,11332.0,175.78,176.05,175.22,175.76,11332.0
2022-09-02 11:50:00,175.74,175.86,175.31,175.36,7964.0,175.74,175.86,175.31,175.36,7964.0
2022-09-02 12:00:00,175.56,175.68,174.36,174.5,10451.0,175.56,175.68,174.36,174.5,10451.0
2022-09-02 12:10:00,174.59,174.68,173.81,173.81,10728.0,174.59,174.68,173.81,173.81,10728.0
2022-09-02 12:20:00,173.8,173.94,172.88,172.96,10783.0,173.8,173.94,172.88,172.96,10783.0
2022-09-02 12:30:00,172.84,172.96,172.25,172.4,9876.0,172.84,172.96,172.25,172.4,9876.0
2022-09-02 12:40:00,172.47,172.47,171.75,171.81,8719.0,172.47,172.47,171.75,171.81,8719.0
2022-09-02 12:50:00,171.71,171.96,171.41,171.78,7356.0,171.71,171.96,171.41,171.78,7356.0
2022-09-02 13:00:00,171.75,171.76,171.03,171.27,7745.0,171.75,171.76,171.03,171.27,7745.0
2022-09-02 13:10:00,171.31,172.5,171.23,172.46,21284.0,171.31,172.5,171.23,172.46,21284.0
2022-09-02 13:20:00,172.13,172.17,171.16,171.44,7254.0,172.13,172.17,171.16,171.44,7254.0
2022-09-02 13:30:00,171.28,171.55,170.85,171.25,14077.0,171.28,171.55,170.85,171.25,14077.0
2022-09-02 13:40:00,171.1,171.11,169.9,169.9,11919.0,171.1,171.11,169.9,169.9,11919.0
2022-09-02 13:50:00,169.92,169.95,169.47,169.67,25063.0,169.92,169.95,169.47,169.67,25063.0
2022-09-02 14:00:00,169.61,169.75,169.0,169.32,23522.0,169.61,169.75,169.0,169.32,23522.0
2022-09-02 14:10:00,169.15,169.23,168.61,169.04,9923.0,169.15,169.23,168.61,169.04,9923.0
2022-09-02 14:20:00,169.1,169.89,168.86,169.48,24140.0,169.1,169.89,168.86,169.48,24140.0
2022-09-02 14:30:00,169.49,169.71,169.38,169.71,5460.0,169.49,169.71,169.38,169.71,5460.0
2022-09-02 14:40:00,169.79,169.95,169.55,169.77,8413.0,169.79,169.95,169.55,169.77,8413.0
2022-09-02 14:50:00,169.75,169.75,168.92,169.14,10791.0,169.75,169.75,168.92,169.14,10791.0
2022-09-02 15:00:00,169.14,169.8,169.12,169.17,11270.0,169.14,169.8,169.12,169.17,11270.0
2022-09-02 15:10:00,169.19,169.35,168.84,168.97,13061.0,169.19,169.35,168.84,168.97,13061.0
2022-09-02 15:20:00,168.91,169.26,168.79,169.25,23282.0,168.91,169.26,168.79,169.25,23282.0
2022-09-02 15:30:00,169.21,169.37,168.92,169.2,31771.0,169.21,169.37,168.92,169.2,31771.0
2022-09-02 15:40:00,169.18,169.4,169.11,169.19,28379.0,169.18,169.4,169.11,169.19,28379.0
2022-09-02 15:50:00,169.21,170.09,169.18,170.02,93700.0,169.21,170.09,169.18,170.02,93700.0
2022-09-06 09:30:00,169.34,169.46,165.03,165.81,53954.0,169.34,169.46,165.03,165.81,53954.0
2022-09-06 09:40:00,166.0,168.37,166.0,168.14,15506.0,166.0,168.37,166.0,168.14,15506.0
2022-09-06 09:50:00,168.28,168.59,167.46,168.59,9495.0,168.28,168.59,167.46,168.59,9495.0
2022-09-06 10:00:00,168.27,168.4,166.41,167.81,39659.0,168.27,168.4,166.41,167.81,39659.0
2022-09-06 10:10:00,167.86,169.17,167.42,168.94,17298.0,167.86,169.17,167.42,168.94,17298.0
2022-09-06 10:20:00,169.03,170.02,168.33,169.85,13854.0,169.03,170.02,168.33,169.85,13854.0
2022-09-06 10:30:00,169.85,170.54,169.5,170.28,24984.0,169.85,170.54,169.5,170.28,24984.0
2022-09-06 10:40:00,170.31,171.08,170.31,170.72,13843.0,170.31,171.08,170.31,170.72,13843.0
2022-09-06 10:50:00,170.72,171.55,170.7,170.99,17910.0,170.72,171.55,170.7,170.99,17910.0
2022-09-06 11:00:00,170.65,171.07,170.31,170.76,18544.0,170.65,171.07,170.31,170.76,18544.0
2022-09-06 11:10:00,170.77,171.35,170.33,171.32,13929.0,170.77,171.35,170.33,171.32,13929.0
2022-09-06 11:20:00,171.28,171.92,171.0,171.52,12608.0,171.28,171.92,171.0,171.52,12608.0
2022-09-06 11:30:00,171.47,171.83,171.07,171.13,8638.0,171.47,171.83,171.07,171.13,8638.0
2022-09-06 11:40:00,171.27,171.83,171.12,171.16,9289.0,171.27,171.83,171.12,171.16,9289.0
2022-09-06 11:50:00,171.17,171.81,171.16,171.36,10335.0,171.17,171.81,171.16,171.36,10335.0
2022-09-06 12:00:00,171.39,171.9,170.54,170.54,30022.0,171.39,171.9,170.54,170.54,30022.0
2022-09-06 12:10:00,170.55,170.77,169.85,170.02,17589.0,170.55,170.77,169.85,170.02,17589.0
2022-09-06 12:20:00,170.09,170.24,169.84,170.17,9015.0,170.09,170.24,169.84,170.17,9015.0
2022-09-06 12:30:00,170.15,170.26,169.87,170.21,19112.0,170.15,170.26,169.87,170.21,19112.0
2022-09-06 12:40:00,170.12,170.34,170.06,170.1,14244.0,170.12,170.34,170.06,170.1,14244.0
2022-09-06 12:50:00,170.08,170.48,170.04,170.1,8025.0,170.08,170.48,170.04,170.1,8025.0
2022-09-06 13:00:00,170.13,170.13,169.01,169.01,13635.0,170.13,170.13,169.01,169.01,13635.0
2022-09-06 13:10:00,169.0,169.25,168.53,169.02,61614.0,169.0,169.25,168.53,169.02,61614.0
2022-09-06 13:20:00,169.04,169.15,168.69,168.91,6363.0,169.04,169.15,168.69,168.91,6363.0
2022-09-06 13:30:00,168.8,169.27,168.8,169.25,4404.0,168.8,169.27,168.8,169.25,4404.0
2022-09-06 13:40:00,169.19,169.5,168.88,169.3,12056.0,169.19,169.5,168.88,169.3,12056.0
2022-09-06 13:50:00,169.25,169.78,169.04,169.78,5833.0,169.25,169.78,169.04,169.78,5833.0
2022-09-06 14:00:00,169.71,170.15,169.71,169.86,4847.0,169.71,170.15,169.71,169.86,4847.0
2022-09-06 14:10:00,169.86,170.11,169.73,169.73,13249.0,169.86,170.11,169.73,169.73,13249.0
2022-09-06 14:20:00,169.75,169.75,169.15,169.15,21029.0,169.75,169.75,169.15,169.15,21029.0
2022-09-06 14:30:00,169.23,169.4,169.0,169.28,15505.0,169.23,169.4,169.0,169.28,15505.0
2022-09-06 14:40:00,169.25,169.25,168.98,169.09,9765.0,169.25,169.25,168.98,169.09,9765.0
2022-09-06 14:50:00,169.09,169.74,168.96,169.69,24889.0,169.09,169.74,168.96,169.69,24889.0
2022-09-06 15:00:00,169.71,169.99,169.6,169.99,8778.0,169.71,169.99,169.6,169.99,8778.0
2022-09-06 15:10:00,169.94,170.32,169.73,169.77,10878.0,169.94,170.32,169.73,169.77,10878.0
2022-09-06 15:20:00,169.75,169.95,169.37,169.39,12275.0,169.75,169.95,169.37,169.39,12275.0
2022-09-06 15:30:00,169.33,169.45,168.96,169.3,21369.0,169.33,169.45,168.96,169.3,21369.0
2022-09-06 15:40:00,169.23,169.51,168.95,169.15,25039.0,169.23,169.51,168.95,169.15,25039.0
2022-09-06 15:50:00,169.08,169.08,168.11,168.36,95454.0,169.08,169.08,168.11,168.36,95454.0
2022-09-07 09:30:00,167.43,169.69,167.43,168.87,37886.0,167.43,169.69,167.43,168.87,37886.0
2022-09-07 09:40:00,169.17,169.83,168.27,169.69,24118.0,169.17,169.83,168.27,169.69,24118.0
2022-09-07 09:50:00,169.67,169.93,168.69,168.96,24183.0,169.67,169.93,168.69,168.96,24183.0
2022-09-07 10:00:00,168.72,168.97,167.93,167.94,18874.0,168.72,168.97,167.93,167.94,18874.0
2022-09-07 10:10:00,168.1,168.84,167.55,168.0,12315.0,168.1,168.84,167.55,168.0,12315.0
2022-09-07 10:20:00,168.05,168.27,167.52,168.27,6202.0,168.05,168.27,167.52,168.27,6202.0
2022-09-07 10:30:00,168.31,169.05,168.31,168.62,7139.0,168.31,169.05,168.31,168.62,7139.0
2022-09-07 10:40:00,168.56,168.59,168.21,168.54,3951.0,168.56,168.59,168.21,168.54,3951.0
2022-09-07 10:50:00,168.5,168.87,168.41,168.8,10600.0,168.5,168.87,168.41,168.8,10600.0
2022-09-07 11:00:00,168.66,170.04,168.61,169.82,14100.0,168.66,170.04,168.61,169.82,14100.0
2022-09-07 11:10:00,169.81,170.22,169.66,169.97,8010.0,169.81,170.22,169.66,169.97,8010.0
2022-09-07 11:20:00,170.08,170.23,169.61,169.61,5102.0,170.08,170.23,169.61,169.61,5102.0
2022-09-07 11:30:00,169.78,170.31,169.78,170.06,17648.0,169.78,170.31,169.78,170.06,17648.0
2022-09-07 11:40:00,170.03,170.82,169.89,170.74,6858.0,170.03,170.82,169.89,170.74,6858.0
2022-09-07 11:50:00,170.85,171.13,170.83,170.87,5418.0,170.85,171.13,170.83,170.87,5418.0
2022-09-07 12:00:00,170.8,170.99,170.5,170.88,9682.0,170.8,170.99,170.5,170.88,9682.0
2022-09-07 12:10:00,170.94,171.02,170.45,170.45,9018.0,170.94,171.02,170.45,170.45,9018.0
2022-09-07 12:20:00,170.56,171.15,170.56,171.14,13380.0,170.56,171.15,170.56,171.14,13380.0
2022-09-07 12:30:00,171.09,171.16,170.55,171.1,8364.0,171.09,171.16,170.55,171.1,8364.0
2022-09-07 12:40:00,171.25,171.53,171.1,171.1,11520.0,171.25,171.53,171.1,171.1,11520.0
2022-09-07 12:50:00,171.16,171.29,170.44,170.8,8703.0,171.16,171.29,170.44,170.8,8703.0
2022-09-07 13:00:00,170.84,171.1,170.7,170.74,7698.0,170.84,171.1,170.7,170.74,7698.0
2022-09-07 13:10:00,170.69,170.75,170.42,170.6,3100.0,170.69,170.75,170.42,170.6,3100.0
2022-09-07 13:20:00,170.67,170.75,170.15,170.25,6451.0,170.67,170.75,170.15,170.25,6451.0
2022-09-07 13:30:00,170.28,170.63,170.27,170.41,6480.0,170.28,170.63,170.27,170.41,6480.0
2022-09-07 13:40:00,170.35,170.9,170.2,170.66,18299.0,170.35,170.9,170.2,170.66,18299.0
2022-09-07 13:50:00,170.73,170.84,170.49,170.61,3671.0,170.73,170.84,170.49,170.61,3671.0
2022-09-07 14:00:00,170.62,171.02,170.61,171.02,6828.0,170.62,171.02,170.61,171.02,6828.0
2022-09-07 14:10:00,170.84,170.97,170.36,170.45,3933.0,170.84,170.97,170.36,170.45,3933.0
2022-09-07 14:20:00,170.5,170.96,170.33,170.89,8047.0,170.5,170.96,170.33,170.89,8047.0
2022-09-07 14:30:00,170.93,171.59,170.82,171.44,6544.0,170.93,171.59,170.82,171.44,6544.0
2022-09-07 14:40:00,171.36,171.6,171.16,171.47,6275.0,171.36,171.6,171.16,171.47,6275.0
2022-09-07 14:50:00,171.53,171.81,171.29,171.81,5663.0,171.53,171.81,171.29,171.81,5663.0
2022-09-07 15:00:00,171.84,172.51,171.78,172.51,25933.0,171.84,172.51,171.78,172.51,25933.0
2022-09-07 15:10:00,172.5,172.56,171.99,172.19,8601.0,172.5,172.56,171.99,172.19,8601.0
2022-09-07 15:20:00,172.14,172.42,171.9,172.42,9304.0,172.14,172.42,171.9,172.42,9304.0
2022-09-07 15:30:00,172.39,172.54,172.2,172.25,9857.0,172.39,172.54,172.2,172.25,9857.0
2022-09-07 15:40:00,172.22,172.56,172.03,172.47,17799.0,172.22,172.56,172.03,172.47,17799.0
2022-09-07 15:50:00,172.51,172.57,171.14,171.24,126092.0,172.51,172.57,171.14,171.24,126092.0
2022-09-08 09:30:00,168.66,169.43,168.03,169.13,33403.0,168.66,169.43,168.03,169.13,33403.0
2022-09-08 09:40:00,169.21,171.46,168.68,171.43,17100.0,169.21,171.46,168.68,171.43,17100.0
2022-09-08 09:50:00,171.43,172.81,171.28,172.74,12531.0,171.43,172.81,171.28,172.74,12531.0
2022-09-08 10:00:00,172.74,173.2,171.73,173.15,18742.0,172.74,173.2,171.73,173.15,18742.0
2022-09-08 10:10:00,173.04,173.59,172.67,173.59,9848.0,173.04,173.59,172.67,173.59,9848.0
2022-09-08 10:20:00,173.7,174.06,173.26,173.37,12188.0,173.7,174.06,173.26,173.37,12188.0
2022-09-08 10:30:00,173.03,173.86,172.99,173.8,29074.0,173.03,173.86,172.99,173.8,29074.0
2022-09-08 10:40:00,173.74,174.0,173.3,173.3,4243.0,173.74,174.0,173.3,173.3,4243.0
2022-09-08 10:50:00,173.32,174.43,173.02,174.42,5895.0,173.32,174.43,173.02,174.42,5895.0
2022-09-08 11:00:00,174.69,175.32,174.59,175.29,13967.0,174.69,175.32,174.59,175.29,13967.0
2022-09-08 11:10:00,175.27,175.75,175.26,175.54,12681.0,175.27,175.75,175.26,175.54,12681.0
2022-09-08 11:20:00,175.59,175.87,175.51,175.55,9970.0,175.59,175.87,175.51,175.55,9970.0
2022-09-08 11:30:00,175.56,175.56,174.55,174.55,9577.0,175.56,175.56,174.55,174.55,9577.0
2022-09-08 11:40:00,174.64,175.18,174.34,174.68,6716.0,174.64,175.18,174.34,174.68,6716.0
2022-09-08 11:50:00,174.56,175.33,174.56,175.27,6530.0,174.56,175.33,174.56,175.27,6530.0
2022-09-08 12:00:00,175.29,175.29,173.95,174.45,15887.0,175.29,175.29,173.95,174.45,15887.0
2022-09-08 12:10:00,174.26,174.36,173.9,174.19,16081.0,174.26,174.36,173.9,174.19,16081.0
2022-09-08 12:20:00,174.16,174.23,173.76,174.13,10278.0,174.16,174.23,173.76,174.13,10278.0
2022-09-08 12:30:00,173.91,174.29,173.78,174.19,7829.0,173.91,174.29,173.78,174.19,7829.0
2022-09-08 12:40:00,174.18,174.64,173.97,174.05,14135.0,174.18,174.64,173.97,174.05,14135.0
2022-09-08 12:50:00,174.03,174.09,173.65,173.83,16680.0,174.03,174.09,173.65,173.83,16680.0
2022-09-08 13:00:00,173.81,173.9,173.44,173.62,6805.0,173.81,173.9,173.44,173.62,6805.0
2022-09-08 13:10:00,173.64,174.41,173.63,174.26,24332.0,173.64,174.41,173.63,174.26,24332.0
2022-09-08 13:20:00,174.17,174.3,173.98,174.03,5479.0,174.17,174.3,173.98,174.03,5479.0
2022-09-08 13:30:00,174.03,174.36,173.89,174.33,5964.0,174.03,174.36,173.89,174.33,5964.0
2022-09-08 13:40:00,174.18,174.32,174.0,174.19,4922.0,174.18,174.32,174.0,174.19,4922.0
2022-09-08 13:50:00,174.2,174.35,173.28,173.95,11134.0,174.2,174.35,173.28,173.95,11134.0
2022-09-08 14:00:00,174.0,174.24,173.88,174.0,4715.0,174.0,174.24,173.88,174.0,4715.0
2022-09-08 14:10:00,174.03,174.4,173.89,174.31,8629.0,174.03,174.4,173.89,174.31,8629.0
2022-09-08 14:20:00,174.41,174.41,173.92,174.0,3802.0,174.41,174.41,173.92,174.0,3802.0
2022-09-08 14:30:00,173.93,174.61,173.93,174.61,5950.0,173.93,174.61,173.93,174.61,5950.0
2022-09-08 14:40:00,174.44,174.57,173.87,174.01,14925.0,174.44,174.57,173.87,174.01,14925.0
2022-09-08 14:50:00,173.93,174.28,173.87,174.11,4626.0,173.93,174.28,173.87,174.11,4626.0
2022-09-08 15:00:00,174.18,174.25,173.7,173.8,5093.0,174.18,174.25,173.7,173.8,5093.0
2022-09-08 15:10:00,173.8,174.12,173.71,174.06,5418.0,173.8,174.12,173.71,174.06,5418.0
2022-09-08 15:20:00,174.09,174.38,174.04,174.29,5771.0,174.09,174.38,174.04,174.29,5771.0
2022-09-08 15:30:00,174.39,174.64,174.27,174.64,11346.0,174.39,174.64,174.27,174.64,11346.0
2022-09-08 15:40:00,174.66,174.72,174.01,174.24,18562.0,174.66,174.72,174.01,174.24,18562.0
2022-09-08 15:50:00,174.26,174.91,174.22,174.64,58409.0,174.26,174.91,174.22,174.64,58409.0
2022-09-09 09:30:00,176.47,177.03,175.33,175.56,20490.0,176.47,177.03,175.33,175.56,20490.0
2022-09-09 09:40:00,175.73,176.9,175.24,176.9,12243.0,175.73,176.9,175.24,176.9,12243.0
2022-09-09 09:50:00,176.83,176.95,176.11,176.42,8880.0,176.83,176.95,176.11,176.42,8880.0
2022-09-09 10:00:00,176.34,176.9,176.34,176.9,30853.0,176.34,176.9,176.34,176.9,30853.0
2022-09-09 10:10:00,176.75,176.75,175.62,176.06,11330.0,176.75,176.75,175.62,176.06,11330.0
2022-09-09 10:20:00,176.21,176.29,175.32,176.03,12613.0,176.21,176.29,175.32,176.03,12613.0
2022-09-09 10:30:00,176.13,177.1,176.07,176.93,25651.0,176.13,177.1,176.07,176.93,25651.0
2022-09-09 10:40:00,176.96,177.4,176.94,177.2,9723.0,176.96,177.4,176.94,177.2,9723.0
2022-09-09 10:50:00,177.25,177.39,176.69,176.69,8858.0,177.25,177.39,176.69,176.69,8858.0
2022-09-09 11:00:00,176.77,176.91,175.94,176.08,12105.0,176.77,176.91,175.94,176.08,12105.0
2022-09-09 11:10:00,175.94,176.87,175.9,176.49,9298.0,175.94,176.87,175.9,176.49,9298.0
2022-09-09 11:20:00,176.51,176.83,176.29,176.83,9137.0,176.51,176.83,176.29,176.83,9137.0
2022-09-09 11:30:00,176.85,177.42,176.63,177.42,8612.0,176.85,177.42,176.63,177.42,8612.0
2022-09-09 11:40:00,177.46,177.55,176.92,177.0,7985.0,177.46,177.55,176.92,177.0,7985.0
2022-09-09 11:50:00,176.9,177.62,176.85,177.61,10621.0,176.9,177.62,176.85,177.61,10621.0
2022-09-09 12:00:00,177.58,177.58,177.07,177.46,12040.0,177.58,177.58,177.07,177.46,12040.0
2022-09-09 12:10:00,177.46,177.84,177.4,177.84,7023.0,177.46,177.84,177.4,177.84,7023.0
2022-09-09 12:20:00,177.69,178.18,177.65,178.01,7608.0,177.69,178.18,177.65,178.01,7608.0
2022-09-09 12:30:00,178.01,178.36,177.83,178.14,7269.0,178.01,178.36,177.83,178.14,7269.0
2022-09-09 12:40:00,178.14,178.23,177.92,178.16,18061.0,178.14,178.23,177.92,178.16,18061.0
2022-09-09 12:50:00,178.12,178.8,178.11,178.3,16056.0,178.12,178.8,178.11,178.3,16056.0
2022-09-09 13:00:00,178.4,178.51,178.14,178.34,14474.0,178.4,178.51,178.14,178.34,14474.0
2022-09-09 13:10:00,178.34,178.98,178.34,178.98,7705.0,178.34,178.98,178.34,178.98,7705.0
2022-09-09 13:20:00,178.92,179.12,178.76,178.99,8503.0,178.92,179.12,178.76,178.99,8503.0
2022-09-09 13:30:00,178.99,179.21,178.96,179.21,7510.0,178.99,179.21,178.96,179.21,7510.0
2022-09-09 13:40:00,179.18,179.39,178.84,179.26,12534.0,179.18,179.39,178.84,179.26,12534.0
2022-09-09 13:50:00,179.25,179.56,179.11,179.46,12562.0,179.25,179.56,179.11,179.46,12562.0
2022-09-09 14:00:00,179.45,179.54,179.08,179.29,12871.0,179.45,179.54,179.08,179.29,12871.0
2022-09-09 14:10:00,179.34,179.73,179.25,179.46,18228.0,179.34,179.73,179.25,179.46,18228.0
2022-09-09 14:20:00,179.59,179.9,179.35,179.59,11832.0,179.59,179.9,179.35,179.59,11832.0
2022-09-09 14:30:00,179.52,179.62,179.01,179.01,13534.0,179.52,179.62,179.01,179.01,13534.0
2022-09-09 14:40:00,179.06,179.34,178.82,179.34,20916.0,179.06,179.34,178.82,179.34,20916.0
2022-09-09 14:50:00,179.32,179.55,179.16,179.55,10951.0,179.32,179.55,179.16,179.55,10951.0
2022-09-09 15:00:00,179.45,179.81,179.42,179.59,9084.0,179.45,179.81,179.42,179.59,9084.0
2022-09-09 15:10:00,179.5,179.61,179.33,179.54,11094.0,179.5,179.61,179.33,179.54,11094.0
2022-09-09 15:20:00,179.48,179.56,179.27,179.28,10141.0,179.48,179.56,179.27,179.28,10141.0
2022-09-09 15:30:00,179.31,179.52,179.04,179.19,19664.0,179.31,179.52,179.04,179.19,19664.0
2022-09-09 15:40:00,179.21,179.48,179.17,179.19,25584.0,179.21,179.48,179.17,179.19,25584.0
2022-09-09 15:50:00,179.17,179.59,179.13,179.25,92740.0,179.17,179.59,179.13,179.25,92740.0
2022-09-12 09:30:00,179.99,180.88,178.48,179.17,15337.0,179.99,180.88,178.48,179.17,15337.0
2022-09-12 09:40:00,179.49,180.71,179.49,180.62,22140.0,179.49,180.71,179.49,180.62,22140.0
2022-09-12 09:50:00,180.7,181.0,180.55,180.87,35125.0,180.7,181.0,180.55,180.87,35125.0
2022-09-12 10:00:00,180.94,181.27,180.49,181.06,14748.0,180.94,181.27,180.49,181.06,14748.0
2022-09-12 10:10:00,180.85,180.99,180.11,180.42,13126.0,180.85,180.99,180.11,180.42,13126.0
2022-09-12 10:20:00,180.26,180.5,180.2,180.3,11340.0,180.26,180.5,180.2,180.3,11340.0
2022-09-12 10:30:00,180.4,180.84,180.3,180.4,6114.0,180.4,180.84,180.3,180.4,6114.0
2022-09-12 10:40:00,180.32,180.58,179.54,180.45,22358.0,180.32,180.58,179.54,180.45,22358.0
2022-09-12 10:50:00,180.41,180.61,180.21,180.31,5732.0,180.41,180.61,180.21,180.31,5732.0
2022-09-12 11:00:00,180.33,180.33,179.93,179.97,15678.0,180.33,180.33,179.93,179.97,15678.0
2022-09-12 11:10:00,180.0,180.06,179.51,179.53,6308.0,180.0,180.06,179.51,179.53,6308.0
2022-09-12 11:20:00,179.64,180.3,179.64,180.24,7135.0,179.64,180.3,179.64,180.24,7135.0
2022-09-12 11:30:00,180.37,180.37,179.99,180.24,8380.0,180.37,180.37,179.99,180.24,8380.0
2022-09-12 11:40:00,180.34,180.4,179.97,179.97,4909.0,180.34,180.4,179.97,179.97,4909.0
2022-09-12 11:50:00,180.0,180.0,179.04,179.19,5225.0,180.0,180.0,179.04,179.19,5225.0
2022-09-12 12:00:00,179.18,179.18,178.7,178.98,3813.0,179.18,179.18,178.7,178.98,3813.0
2022-09-12 12:10:00,178.97,179.33,178.93,179.29,4395.0,178.97,179.33,178.93,179.29,4395.0
2022-09-12 12:20:00,179.18,179.66,179.11,179.53,4036.0,179.18,179.66,179.11,179.53,4036.0
2022-09-12 12:30:00,179.61,179.89,179.54,179.7,4991.0,179.61,179.89,179.54,179.7,4991.0
2022-09-12 12:40:00,179.7,180.03,179.64,179.88,7686.0,179.7,180.03,179.64,179.88,7686.0
2022-09-12 12:50:00,179.85,180.58,179.85,180.58,6961.0,179.85,180.58,179.85,180.58,6961.0
2022-09-12 13:00:00,180.46,180.52,180.11,180.27,6634.0,180.46,180.52,180.11,180.27,6634.0
2022-09-12 13:10:00,180.23,180.63,180.12,180.5,5892.0,180.23,180.63,180.12,180.5,5892.0
2022-09-12 13:20:00,180.52,180.68,180.42,180.63,1891.0,180.52,180.68,180.42,180.63,1891.0
2022-09-12 13:30:00,180.56,180.64,180.24,180.25,3600.0,180.56,180.64,180.24,180.25,3600.0
2022-09-12 13:40:00,180.36,180.68,180.2,180.5,6926.0,180.36,180.68,180.2,180.5,6926.0
2022-09-12 13:50:00,180.59,180.73,180.5,180.61,2652.0,180.59,180.73,180.5,180.61,2652.0
2022-09-12 14:00:00,180.72,180.72,180.31,180.44,3034.0,180.72,180.72,180.31,180.44,3034.0
2022-09-12 14:10:00,180.41,180.54,180.08,180.2,6628.0,180.41,180.54,180.08,180.2,6628.0
2022-09-12 14:20:00,180.26,180.76,180.11,180.69,12443.0,180.26,180.76,180.11,180.69,12443.0
2022-09-12 14:30:00,180.63,181.1,180.56,181.03,11639.0,180.63,181.1,180.56,181.03,11639.0
2022-09-12 14:40:00,181.0,181.0,180.64,180.78,4605.0,181.0,181.0,180.64,180.78,4605.0
2022-09-12 14:50:00,180.71,180.72,180.5,180.62,5288.0,180.71,180.72,180.5,180.62,5288.0
2022-09-12 15:00:00,180.53,180.77,180.24,180.72,8301.0,180.53,180.77,180.24,180.72,8301.0
2022-09-12 15:10:00,180.67,180.76,180.55,180.6,5799.0,180.67,180.76,180.55,180.6,5799.0
2022-09-12 15:20:00,180.65,180.72,180.48,180.57,5891.0,180.65,180.72,180.48,180.57,5891.0
2022-09-12 15:30:00,180.54,180.61,180.03,180.1,9383.0,180.54,180.61,180.03,180.1,9383.0
2022-09-12 15:40:00,180.12,180.53,180.1,180.51,25743.0,180.12,180.53,180.1,180.51,25743.0
2022-09-12 15:50:00,180.36,180.65,180.17,180.28,51043.0,180.36,180.65,180.17,180.28,51043.0
2022-09-13 09:30:00,174.22,175.09,171.63,172.22,50786.0,174.22,175.09,171.63,172.22,50786.0
2022-09-13 09:40:00,172.13,174.0,172.11,173.84,17129.0,172.13,174.0,172.11,173.84,17129.0
2022-09-13 09:50:00,174.22,174.63,173.15,173.16,13238.0,174.22,174.63,173.15,173.16,13238.0
2022-09-13 10:00:00,173.14,174.33,172.76,173.83,15969.0,173.14,174.33,172.76,173.83,15969.0
2022-09-13 10:10:00,173.81,174.67,173.67,174.45,9209.0,173.81,174.67,173.67,174.45,9209.0
2022-09-13 10:20:00,174.45,174.94,173.82,174.53,17302.0,174.45,174.94,173.82,174.53,17302.0
2022-09-13 10:30:00,174.61,174.73,174.02,174.14,9347.0,174.61,174.73,174.02,174.14,9347.0
2022-09-13 10:40:00,174.1,174.12,173.52,173.52,9951.0,174.1,174.12,173.52,173.52,9951.0
2022-09-13 10:50:00,173.42,173.94,173.19,173.74,7727.0,173.42,173.94,173.19,173.74,7727.0
2022-09-13 11:00:00,173.74,173.98,173.4,173.59,16180.0,173.74,173.98,173.4,173.59,16180.0
2022-09-13 11:10:00,173.67,173.85,173.17,173.22,26026.0,173.67,173.85,173.17,173.22,26026.0
2022-09-13 11:20:00,173.25,173.8,172.98,173.8,7713.0,173.25,173.8,172.98,173.8,7713.0
2022-09-13 11:30:00,173.71,174.57,173.58,174.32,12455.0,173.71,174.57,173.58,174.32,12455.0
2022-09-13 11:40:00,174.39,174.45,174.18,174.19,7017.0,174.39,174.45,174.18,174.19,7017.0
2022-09-13 11:50:00,174.18,174.97,174.17,174.76,24321.0,174.18,174.97,174.17,174.76,24321.0
2022-09-13 12:00:00,174.86,175.01,174.42,174.66,23267.0,174.86,175.01,174.42,174.66,23267.0
2022-09-13 12:10:00,174.68,175.08,174.65,174.91,18821.0,174.68,175.08,174.65,174.91,18821.0
2022-09-13 12:20:00,174.75,174.75,174.05,174.28,16730.0,174.75,174.75,174.05,174.28,16730.0
2022-09-13 12:30:00,174.32,174.73,174.24,174.5,23129.0,174.32,174.73,174.24,174.5,23129.0
2022-09-13 12:40:00,174.45,174.45,174.07,174.21,11158.0,174.45,174.45,174.07,174.21,11158.0
2022-09-13 12:50:00,174.28,174.55,173.94,174.17,6978.0,174.28,174.55,173.94,174.17,6978.0
2022-09-13 13:00:00,174.03,174.59,173.92,174.34,14873.0,174.03,174.59,173.92,174.34,14873.0
2022-09-13 13:10:00,174.34,174.78,174.33,174.49,10197.0,174.34,174.78,174.33,174.49,10197.0
2022-09-13 13:20:00,174.57,174.94,174.52,174.88,8590.0,174.57,174.94,174.52,174.88,8590.0
2022-09-13 13:30:00,174.88,175.03,174.82,175.01,3199.0,174.88,175.03,174.82,175.01,3199.0
2022-09-13 13:40:00,175.12,175.24,174.83,175.05,10655.0,175.12,175.24,174.83,175.05,10655.0
2022-09-13 13:50:00,174.91,174.98,174.61,174.66,5105.0,174.91,174.98,174.61,174.66,5105.0
2022-09-13 14:00:00,174.55,174.72,174.36,174.53,27059.0,174.55,174.72,174.36,174.53,27059.0
2022-09-13 14:10:00,174.5,174.95,174.5,174.86,7243.0,174.5,174.95,174.5,174.86,7243.0
2022-09-13 14:20:00,174.89,174.89,174.01,174.09,7103.0,174.89,174.89,174.01,174.09,7103.0
2022-09-13 14:30:00,174.12,174.19,173.87,173.87,2179.0,174.12,174.19,173.87,173.87,2179.0
2022-09-13 14:40:00,173.8,173.87,173.58,173.7,6658.0,173.8,173.87,173.58,173.7,6658.0
2022-09-13 14:50:00,173.69,173.75,173.44,173.61,7846.0,173.69,173.75,173.44,173.61,7846.0
2022-09-13 15:00:00,173.64,173.67,173.39,173.39,5422.0,173.64,173.67,173.39,173.39,5422.0
2022-09-13 15:10:00,173.44,173.49,173.32,173.35,14285.0,173.44,173.49,173.32,173.35,14285.0
2022-09-13 15:20:00,173.32,173.42,172.74,172.74,5967.0,173.32,173.42,172.74,172.74,5967.0
2022-09-13 15:30:00,172.76,173.01,172.32,172.64,11953.0,172.76,173.01,172.32,172.64,11953.0
2022-09-13 15:40:00,172.5,172.58,172.15,172.4,17035.0,172.5,172.58,172.15,172.4,17035.0
2022-09-13 15:50:00,172.46,172.89,172.32,172.44,47552.0,172.46,172.89,172.32,172.44,47552.0
2022-09-14 09:30:00,173.15,173.85,171.17,171.45,14960.0,173.15,173.85,171.17,171.45,14960.0
2022-09-14 09:40:00,171.14,172.94,170.97,172.1,23621.0,171.14,172.94,170.97,172.1,23621.0
2022-09-14 09:50:00,172.09,172.72,171.9,172.72,12452.0,172.09,172.72,171.9,172.72,12452.0
2022-09-14 10:00:00,172.72,172.72,171.5,171.52,5804.0,172.72,172.72,171.5,171.52,5804.0
2022-09-14 10:10:00,171.52,172.57,171.43,172.17,2904.0,171.52,172.57,171.43,172.17,2904.0
2022-09-14 10:20:00,172.33,172.33,171.25,171.26,5400.0,172.33,172.33,171.25,171.26,5400.0
2022-09-14 10:30:00,171.17,172.93,171.02,172.71,11663.0,171.17,172.93,171.02,172.71,11663.0
2022-09-14 10:40:00,172.54,172.71,172.28,172.28,19740.0,172.54,172.71,172.28,172.28,19740.0
2022-09-14 10:50:00,172.41,173.02,172.32,172.84,26533.0,172.41,173.02,172.32,172.84,26533.0
2022-09-14 11:00:00,172.81,172.9,172.26,172.89,9146.0,172.81,172.9,172.26,172.89,9146.0
2022-09-14 11:10:00,172.82,172.82,172.24,172.33,3680.0,172.82,172.82,172.24,172.33,3680.0
2022-09-14 11:20:00,172.27,172.41,172.05,172.24,3000.0,172.27,172.41,172.05,172.24,3000.0
2022-09-14 11:30:00,172.18,172.67,172.1,172.39,8693.0,172.18,172.67,172.1,172.39,8693.0
2022-09-14 11:40:00,172.19,172.95,172.19,172.88,3807.0,172.19,172.95,172.19,172.88,3807.0
2022-09-14 11:50:00,172.92,173.13,172.72,172.76,4902.0,172.92,173.13,172.72,172.76,4902.0
2022-09-14 12:00:00,172.86,172.98,172.53,172.96,3707.0,172.86,172.98,172.53,172.96,3707.0
2022-09-14 12:10:00,172.89,173.46,172.72,173.46,2830.0,172.89,173.46,172.72,173.46,2830.0
2022-09-14 12:20:00,173.56,173.88,173.42,173.45,3867.0,173.56,173.88,173.42,173.45,3867.0
2022-09-14 12:30:00,173.53,174.06,173.31,173.97,5800.0,173.53,174.06,173.31,173.97,5800.0
2022-09-14 12:40:00,174.03,174.25,174.0,174.13,5250.0,174.03,174.25,174.0,174.13,5250.0
2022-09-14 12:50:00,174.14,174.23,173.64,173.68,3100.0,174.14,174.23,173.64,173.68,3100.0
2022-09-14 13:00:00,173.74,173.77,173.47,173.64,4024.0,173.74,173.77,173.47,173.64,4024.0
2022-09-14 13:10:00,173.58,173.82,173.51,173.7,3561.0,173.58,173.82,173.51,173.7,3561.0
2022-09-14 13:20:00,173.69,173.81,173.5,173.75,5880.0,173.69,173.81,173.5,173.75,5880.0
2022-09-14 13:30:00,173.87,173.87,173.35,173.46,27317.0,173.87,173.87,173.35,173.46,27317.0
2022-09-14 13:40:00,173.48,173.62,172.79,172.99,6799.0,173.48,173.62,172.79,172.99,6799.0
2022-09-14 13:50:00,173.1,173.43,173.0,173.19,19167.0,173.1,173.43,173.0,173.19,19167.0
2022-09-14 14:00:00,173.17,173.29,172.97,173.09,10814.0,173.17,173.29,172.97,173.09,10814.0
2022-09-14 14:10:00,173.12,173.37,172.92,173.37,8499.0,173.12,173.37,172.92,173.37,8499.0
2022-09-14 14:20:00,173.42,173.65,173.42,173.65,5360.0,173.42,173.65,173.42,173.65,5360.0
2022-09-14 14:30:00,173.56,173.98,173.56,173.91,7034.0,173.56,173.98,173.56,173.91,7034.0
2022-09-14 14:40:00,173.76,173.87,173.41,173.78,5496.0,173.76,173.87,173.41,173.78,5496.0
2022-09-14 14:50:00,173.76,173.76,173.41,173.46,7037.0,173.76,173.76,173.41,173.46,7037.0
2022-09-14 15:00:00,173.45,173.99,173.43,173.99,8883.0,173.45,173.99,173.43,173.99,8883.0
2022-09-14 15:10:00,174.0,174.0,173.24,173.39,10505.0,174.0,174.0,173.24,173.39,10505.0
2022-09-14 15:20:00,173.41,173.9,173.34,173.65,9721.0,173.41,173.9,173.34,173.65,9721.0
2022-09-14 15:30:00,173.59,173.75,173.29,173.5,19317.0,173.59,173.75,173.29,173.5,19317.0
2022-09-14 15:40:00,173.47,173.83,173.4,173.64,32348.0,173.47,173.83,173.4,173.64,32348.0
2022-09-14 15:50:00,173.67,174.36,173.67,174.19,74340.0,173.67,174.36,173.67,174.19,74340.0
2022-09-15 09:30:00,172.5,173.59,172.23,173.59,8792.0,172.5,173.59,172.23,173.59,8792.0
2022-09-15 09:40:00,173.83,175.53,173.83,175.53,3129.0,173.83,175.53,173.83,175.53,3129.0
2022-09-15 09:50:00,175.54,176.03,175.12,175.55,13569.0,175.54,176.03,175.12,175.55,13569.0
2022-09-15 10:00:00,175.73,176.25,174.56,174.84,8546.0,175.73,176.25,174.56,174.84,8546.0
2022-09-15 10:10:00,174.95,175.94,174.76,175.56,13107.0,174.95,175.94,174.76,175.56,13107.0
2022-09-15 10:20:00,175.62,175.63,174.29,174.39,8991.0,175.62,175.63,174.29,174.39,8991.0
2022-09-15 10:30:00,174.29,174.72,173.93,174.28,7622.0,174.29,174.72,173.93,174.28,7622.0
2022-09-15 10:40:00,174.18,174.43,173.67,173.67,7811.0,174.18,174.43,173.67,173.67,7811.0
2022-09-15 10:50:00,173.68,173.68,173.13,173.31,8250.0,173.68,173.68,173.13,173.31,8250.0
2022-09-15 11:00:00,173.26,173.29,172.77,172.92,8115.0,173.26,173.29,172.77,172.92,8115.0
2022-09-15 11:10:00,172.94,173.33,172.51,173.33,9862.0,172.94,173.33,172.51,173.33,9862.0
2022-09-15 11:20:00,173.17,173.84,172.97,173.84,11218.0,173.17,173.84,172.97,173.84,11218.0
2022-09-15 11:30:00,173.89,174.7,173.89,174.54,14615.0,173.89,174.7,173.89,174.54,14615.0
2022-09-15 11:40:00,174.57,174.69,174.21,174.28,13014.0,174.57,174.69,174.21,174.28,13014.0
2022-09-15 11:50:00,174.23,174.59,173.63,174.45,21140.0,174.23,174.59,173.63,174.45,21140.0
2022-09-15 12:00:00,174.36,174.76,174.03,174.29,60749.0,174.36,174.76,174.03,174.29,60749.0
2022-09-15 12:10:00,174.37,174.65,174.31,174.62,15775.0,174.37,174.65,174.31,174.62,15775.0
2022-09-15 12:20:00,174.57,175.25,174.43,174.66,44755.0,174.57,175.25,174.43,174.66,44755.0
2022-09-15 12:30:00,174.74,175.47,174.74,175.15,6807.0,174.74,175.47,174.74,175.15,6807.0
2022-09-15 12:40:00,175.07,175.27,174.85,174.86,14313.0,175.07,175.27,174.85,174.86,14313.0
2022-09-15 12:50:00,174.86,174.98,174.67,174.84,8021.0,174.86,174.98,174.67,174.84,8021.0
2022-09-15 13:00:00,175.05,176.0,175.05,175.89,9048.0,175.05,176.0,175.05,175.89,9048.0
2022-09-15 13:10:00,175.88,176.07,175.81,176.04,5887.0,175.88,176.07,175.81,176.04,5887.0
2022-09-15 13:20:00,176.17,176.27,175.92,176.06,12881.0,176.17,176.27,175.92,176.06,12881.0
2022-09-15 13:30:00,176.01,176.02,175.58,175.75,5806.0,176.01,176.02,175.58,175.75,5806.0
2022-09-15 13:40:00,175.71,175.74,175.4,175.42,22972.0,175.71,175.74,175.4,175.42,22972.0
2022-09-15 13:50:00,175.44,175.44,174.81,174.96,102190.0,175.44,175.44,174.81,174.96,102190.0
2022-09-15 14:00:00,174.97,175.12,174.63,174.72,22827.0,174.97,175.12,174.63,174.72,22827.0
2022-09-15 14:10:00,174.63,174.79,174.34,174.36,4213.0,174.63,174.79,174.34,174.36,4213.0
2022-09-15 14:20:00,174.35,174.73,173.88,174.35,131481.0,174.35,174.73,173.88,174.35,131481.0
2022-09-15 14:30:00,174.21,175.02,174.2,174.56,119288.0,174.21,175.02,174.2,174.56,119288.0
2022-09-15 14:40:00,174.39,174.46,173.84,173.84,5018.0,174.39,174.46,173.84,173.84,5018.0
2022-09-15 14:50:00,173.81,173.85,173.4,173.76,31558.0,173.81,173.85,173.4,173.76,31558.0
2022-09-15 15:00:00,173.72,173.86,173.56,173.64,9110.0,173.72,173.86,173.56,173.64,9110.0
2022-09-15 15:10:00,173.58,173.58,173.27,173.37,15716.0,173.58,173.58,173.27,173.37,15716.0
2022-09-15 15:20:00,173.37,173.87,173.26,173.77,23171.0,173.37,173.87,173.26,173.77,23171.0
2022-09-15 15:30:00,173.73,174.28,173.61,174.28,31807.0,173.73,174.28,173.61,174.28,31807.0
2022-09-15 15:40:00,174.25,174.6,174.06,174.56,22759.0,174.25,174.6,174.06,174.56,22759.0
2022-09-15 15:50:00,174.6,175.04,174.09,174.83,104633.0,174.6,175.04,174.09,174.83,104633.0
2022-09-16 09:30:00,172.99,173.54,171.89,172.5,21044.0,172.99,173.54,171.89,172.5,21044.0
2022-09-16 09:40:00,171.9,172.65,171.8,172.3,56653.0,171.9,172.65,171.8,172.3,56653.0
2022-09-16 09:50:00,172.26,173.14,172.19,172.44,24405.0,172.26,173.14,172.19,172.44,24405.0
2022-09-16 10:00:00,172.56,173.24,172.25,172.66,36767.0,172.56,173.24,172.25,172.66,36767.0
2022-09-16 10:10:00,172.8,173.82,172.53,173.0,5549.0,172.8,173.82,172.53,173.0,5549.0
2022-09-16 10:20:00,173.01,174.37,173.01,173.91,89815.0,173.01,174.37,173.01,173.91,89815.0
2022-09-16 10:30:00,173.92,174.78,173.92,174.54,13420.0,173.92,174.78,173.92,174.54,13420.0
2022-09-16 10:40:00,174.6,174.93,173.7,173.7,6963.0,174.6,174.93,173.7,173.7,6963.0
2022-09-16 10:50:00,173.75,174.44,173.7,174.05,26256.0,173.75,174.44,173.7,174.05,26256.0
2022-09-16 11:00:00,174.13,174.54,174.01,174.17,7392.0,174.13,174.54,174.01,174.17,7392.0
2022-09-16 11:10:00,174.16,174.58,174.07,174.36,10195.0,174.16,174.58,174.07,174.36,10195.0
2022-09-16 11:20:00,174.31,174.31,174.04,174.26,9642.0,174.31,174.31,174.04,174.26,9642.0
2022-09-16 11:30:00,174.41,174.41,174.02,174.06,17714.0,174.41,174.41,174.02,174.06,17714.0
2022-09-16 11:40:00,174.0,174.06,173.64,173.93,8193.0,174.0,174.06,173.64,173.93,8193.0
2022-09-16 11:50:00,173.91,174.4,173.75,174.36,9561.0,173.91,174.4,173.75,174.36,9561.0
2022-09-16 12:00:00,174.39,174.39,173.45,173.45,4842.0,174.39,174.39,173.45,173.45,4842.0
2022-09-16 12:10:00,173.55,173.84,173.31,173.76,11024.0,173.55,173.84,173.31,173.76,11024.0
2022-09-16 12:20:00,173.78,173.78,173.07,173.33,12033.0,173.78,173.78,173.07,173.33,12033.0
2022-09-16 12:30:00,173.28,173.48,173.27,173.37,4576.0,173.28,173.48,173.27,173.37,4576.0
2022-09-16 12:40:00,173.43,173.99,173.43,173.91,7669.0,173.43,173.99,173.43,173.91,7669.0
2022-09-16 12:50:00,173.86,174.04,173.56,173.73,6285.0,173.86,174.04,173.56,173.73,6285.0
2022-09-16 13:00:00,173.77,173.82,172.73,172.95,3155.0,173.77,173.82,172.73,172.95,3155.0
2022-09-16 13:10:00,172.86,172.94,172.65,172.81,4801.0,172.86,172.94,172.65,172.81,4801.0
2022-09-16 13:20:00,172.68,172.9,172.58,172.82,6486.0,172.68,172.9,172.58,172.82,6486.0
2022-09-16 13:30:00,172.86,173.41,172.78,173.07,10041.0,172.86,173.41,172.78,173.07,10041.0
2022-09-16 13:40:00,173.05,173.05,172.73,172.83,6227.0,173.05,173.05,172.73,172.83,6227.0
2022-09-16 13:50:00,172.83,173.08,172.75,173.01,5878.0,172.83,173.08,172.75,173.01,5878.0
2022-09-16 14:00:00,173.0,173.24,172.92,173.18,10207.0,173.0,173.24,172.92,173.18,10207.0
2022-09-16 14:10:00,173.2,173.2,172.67,172.76,13319.0,173.2,173.2,172.67,172.76,13319.0
2022-09-16 14:20:00,172.64,173.12,172.37,173.04,7911.0,172.64,173.12,172.37,173.04,7911.0
2022-09-16 14:30:00,173.02,173.22,172.84,173.05,22375.0,173.02,173.22,172.84,173.05,22375.0
2022-09-16 14:40:00,173.03,173.82,172.94,173.76,38904.0,173.03,173.82,172.94,173.76,38904.0
2022-09-16 14:50:00,173.79,174.37,173.64,174.22,8997.0,173.79,174.37,173.64,174.22,8997.0
2022-09-16 15:00:00,174.22,174.89,174.12,174.82,12467.0,174.22,174.89,174.12,174.82,12467.0
2022-09-16 15:10:00,174.8,174.8,174.21,174.37,11144.0,174.8,174.8,174.21,174.37,11144.0
2022-09-16 15:20:00,174.15,174.49,173.61,173.81,22405.0,174.15,174.49,173.61,173.81,22405.0
2022-09-16 15:30:00,173.69,174.1,173.48,174.06,18273.0,173.69,174.1,173.48,174.06,18273.0
2022-09-16 15:40:00,174.1,174.87,173.89,174.63,39427.0,174.1,174.87,173.89,174.63,39427.0
2022-09-16 15:50:00,174.68,175.49,174.68,174.98,149429.0,174.68,175.49,174.68,174.98,149429.0
2022-09-19 09:30:00,173.77,175.48,173.77,174.83,18608.0,173.77,175.48,173.77,174.83,18608.0
2022-09-19 09:40:00,174.81,175.36,174.03,174.03,8329.0,174.81,175.36,174.03,174.03,8329.0
2022-09-19 09:50:00,174.19,174.69,173.78,173.91,9731.0,174.19,174.69,173.78,173.91,9731.0
2022-09-19 10:00:00,173.92,173.93,172.99,173.09,13180.0,173.92,173.93,172.99,173.09,13180.0
2022-09-19 10:10:00,173.22,173.78,172.92,172.93,10604.0,173.22,173.78,172.92,172.93,10604.0
2022-09-19 10:20:00,172.11,173.1,171.58,172.84,14096.0,172.11,173.1,171.58,172.84,14096.0
2022-09-19 10:30:00,172.71,173.55,172.43,172.74,23725.0,172.71,173.55,172.43,172.74,23725.0
2022-09-19 10:40:00,172.97,173.18,172.78,173.05,4771.0,172.97,173.18,172.78,173.05,4771.0
2022-09-19 10:50:00,172.9,173.16,172.42,172.59,34064.0,172.9,173.16,172.42,172.59,34064.0
2022-09-19 11:00:00,172.59,173.16,172.44,173.14,3556.0,172.59,173.16,172.44,173.14,3556.0
2022-09-19 11:10:00,173.08,173.22,172.77,172.77,7490.0,173.08,173.22,172.77,172.77,7490.0
2022-09-19 11:20:00,172.7,172.7,172.03,172.08,10131.0,172.7,172.7,172.03,172.08,10131.0
2022-09-19 11:30:00,172.08,172.29,171.77,171.88,22903.0,172.08,172.29,171.77,171.88,22903.0
2022-09-19 11:40:00,172.03,172.23,171.9,172.19,8992.0,172.03,172.23,171.9,172.19,8992.0
2022-09-19 11:50:00,172.23,172.38,171.46,171.59,8699.0,172.23,172.38,171.46,171.59,8699.0
2022-09-19 12:00:00,171.56,171.7,170.91,171.22,7326.0,171.56,171.7,170.91,171.22,7326.0
2022-09-19 12:10:00,171.4,171.7,171.33,171.68,26026.0,171.4,171.7,171.33,171.68,26026.0
2022-09-19 12:20:00,171.62,171.68,171.4,171.48,15328.0,171.62,171.68,171.4,171.48,15328.0
2022-09-19 12:30:00,171.5,171.91,171.5,171.91,9435.0,171.5,171.91,171.5,171.91,9435.0
2022-09-19 12:40:00,171.85,171.98,171.73,171.87,6343.0,171.85,171.98,171.73,171.87,6343.0
2022-09-19 12:50:00,171.82,171.9,171.18,171.24,104836.0,171.82,171.9,171.18,171.24,104836.0
2022-09-19 13:00:00,171.23,171.45,171.22,171.23,11865.0,171.23,171.45,171.22,171.23,11865.0
2022-09-19 13:10:00,171.23,171.29,170.3,170.83,43057.0,171.23,171.29,170.3,170.83,43057.0
2022-09-19 13:20:00,170.82,171.17,170.74,171.1,4210.0,170.82,171.17,170.74,171.1,4210.0
2022-09-19 13:30:00,171.03,171.07,170.78,170.93,2902.0,171.03,171.07,170.78,170.93,2902.0
2022-09-19 13:40:00,170.98,171.14,170.91,170.91,6399.0,170.98,171.14,170.91,170.91,6399.0
2022-09-19 13:50:00,170.88,170.88,170.53,170.74,18718.0,170.88,170.88,170.53,170.74,18718.0
2022-09-19 14:00:00,170.8,171.14,170.8,170.96,34457.0,170.8,171.14,170.8,170.96,34457.0
2022-09-19 14:10:00,170.96,170.97,170.67,170.67,5596.0,170.96,170.97,170.67,170.67,5596.0
2022-09-19 14:20:00,170.7,171.11,170.64,171.04,9520.0,170.7,171.11,170.64,171.04,9520.0
2022-09-19 14:30:00,171.08,171.47,171.08,171.45,21447.0,171.08,171.47,171.08,171.45,21447.0
2022-09-19 14:40:00,171.45,171.45,171.27,171.33,4804.0,171.45,171.45,171.27,171.33,4804.0
2022-09-19 14:50:00,171.26,171.71,171.26,171.7,5422.0,171.26,171.71,171.26,171.7,5422.0
2022-09-19 15:00:00,171.84,172.61,171.81,172.3,198181.0,171.84,172.61,171.81,172.3,198181.0
2022-09-19 15:10:00,172.3,172.77,172.08,172.33,32473.0,172.3,172.77,172.08,172.33,32473.0
2022-09-19 15:20:00,172.28,172.41,172.19,172.25,11504.0,172.28,172.41,172.19,172.25,11504.0
2022-09-19 15:30:00,172.34,172.68,172.19,172.62,28490.0,172.34,172.68,172.19,172.62,28490.0
2022-09-19 15:40:00,172.54,172.76,172.47,172.59,16719.0,172.54,172.76,172.47,172.59,16719.0
2022-09-19 15:50:00,172.59,172.78,172.26,172.54,53060.0,172.59,172.78,172.26,172.54,53060.0
2022-09-20 09:30:00,171.72,171.72,170.18,170.42,17093.0,171.72,171.72,170.18,170.42,17093.0
2022-09-20 09:40:00,170.34,170.34,169.24,169.27,9179.0,170.34,170.34,169.24,169.27,9179.0
2022-09-20 09:50:00,169.11,169.49,168.57,169.36,25786.0,169.11,169.49,168.57,169.36,25786.0
2022-09-20 10:00:00,169.31,170.1,169.03,170.1,4835.0,169.31,170.1,169.03,170.1,4835.0
2022-09-20 10:10:00,170.22,170.35,169.38,170.14,8985.0,170.22,170.35,169.38,170.14,8985.0
2022-09-20 10:20:00,170.14,170.34,169.89,170.08,9060.0,170.14,170.34,169.89,170.08,9060.0
2022-09-20 10:30:00,169.93,170.21,169.57,169.82,9644.0,169.93,170.21,169.57,169.82,9644.0
2022-09-20 10:40:00,169.7,170.59,169.7,170.58,7716.0,169.7,170.59,169.7,170.58,7716.0
2022-09-20 10:50:00,170.81,171.02,170.6,170.61,3329.0,170.81,171.02,170.6,170.61,3329.0
2022-09-20 11:00:00,170.57,171.05,170.21,171.0,6050.0,170.57,171.05,170.21,171.0,6050.0
2022-09-20 11:10:00,170.98,171.02,170.45,170.45,13693.0,170.98,171.02,170.45,170.45,13693.0
2022-09-20 11:20:00,170.52,170.8,170.44,170.48,28949.0,170.52,170.8,170.44,170.48,28949.0
2022-09-20 11:30:00,170.58,170.76,170.38,170.44,18402.0,170.58,170.76,170.38,170.44,18402.0
2022-09-20 11:40:00,170.5,170.5,170.06,170.06,8464.0,170.5,170.5,170.06,170.06,8464.0
2022-09-20 11:50:00,169.97,170.76,169.92,170.56,7005.0,169.97,170.76,169.92,170.56,7005.0
2022-09-20 12:00:00,170.56,170.68,170.45,170.58,16642.0,170.56,170.68,170.45,170.58,16642.0
2022-09-20 12:10:00,170.65,170.78,170.4,170.78,3989.0,170.65,170.78,170.4,170.78,3989.0
2022-09-20 12:20:00,170.77,170.99,170.43,170.48,3600.0,170.77,170.99,170.43,170.48,3600.0
2022-09-20 12:30:00,170.49,170.49,169.86,169.91,3203.0,170.49,170.49,169.86,169.91,3203.0
2022-09-20 12:40:00,169.86,169.99,169.51,169.51,61465.0,169.86,169.99,169.51,169.51,61465.0
2022-09-20 12:50:00,169.42,169.45,169.05,169.09,8233.0,169.42,169.45,169.05,169.09,8233.0
2022-09-20 13:00:00,169.07,169.13,168.77,168.78,5933.0,169.07,169.13,168.77,168.78,5933.0
2022-09-20 13:10:00,168.77,168.97,168.65,168.81,6818.0,168.77,168.97,168.65,168.81,6818.0
2022-09-20 13:20:00,168.81,168.93,168.58,168.58,3347.0,168.81,168.93,168.58,168.58,3347.0
2022-09-20 13:30:00,168.42,168.42,167.87,167.89,8358.0,168.42,168.42,167.87,167.89,8358.0
2022-09-20 13:40:00,168.0,168.1,167.86,167.89,5821.0,168.0,168.1,167.86,167.89,5821.0
2022-09-20 13:50:00,167.87,167.9,167.52,167.56,4370.0,167.87,167.9,167.52,167.56,4370.0
2022-09-20 14:00:00,167.59,168.17,167.59,168.09,12410.0,167.59,168.17,167.59,168.09,12410.0
2022-09-20 14:10:00,168.25,168.25,167.98,168.2,13303.0,168.25,168.25,167.98,168.2,13303.0
2022-09-20 14:20:00,168.21,168.38,168.1,168.13,10105.0,168.21,168.38,168.1,168.13,10105.0
2022-09-20 14:30:00,168.11,168.16,167.9,168.03,28332.0,168.11,168.16,167.9,168.03,28332.0
2022-09-20 14:40:00,167.99,168.66,167.86,168.56,18091.0,167.99,168.66,167.86,168.56,18091.0
2022-09-20 14:50:00,168.58,168.63,168.35,168.4,8619.0,168.58,168.63,168.35,168.4,8619.0
2022-09-20 15:00:00,168.42,168.7,168.28,168.34,4814.0,168.42,168.7,168.28,168.34,4814.0
2022-09-20 15:10:00,168.41,168.62,168.31,168.59,8563.0,168.41,168.62,168.31,168.59,8563.0
2022-09-20 15:20:00,168.59,168.72,168.43,168.44,5856.0,168.59,168.72,168.43,168.44,5856.0
2022-09-20 15:30:00,168.41,168.82,168.15,168.78,26342.0,168.41,168.82,168.15,168.78,26342.0
2022-09-20 15:40:00,168.71,169.0,168.62,168.82,17869.0,168.71,169.0,168.62,168.82,17869.0
2022-09-20 15:50:00,168.83,168.83,167.94,168.12,81810.0,168.83,168.83,167.94,168.12,81810.0
2022-09-21 09:30:00,169.08,169.08,167.98,169.08,42447.0,169.08,169.08,167.98,169.08,42447.0
2022-09-21 09:40:00,168.97,169.74,168.5,169.72,11046.0,168.97,169.74,168.5,169.72,11046.0
2022-09-21 09:50:00,169.79,169.99,169.4,169.78,12442.0,169.79,169.99,169.4,169.78,12442.0
2022-09-21 10:00:00,169.84,170.63,169.6,170.63,6384.0,169.84,170.63,169.6,170.63,6384.0
2022-09-21 10:10:00,170.61,170.64,170.14,170.42,5201.0,170.61,170.64,170.14,170.42,5201.0
2022-09-21 10:20:00,170.44,171.02,170.38,170.96,8636.0,170.44,171.02,170.38,170.96,8636.0
2022-09-21 10:30:00,170.83,170.95,170.68,170.78,27924.0,170.83,170.95,170.68,170.78,27924.0
2022-09-21 10:40:00,170.75,171.55,170.74,171.25,10124.0,170.75,171.55,170.74,171.25,10124.0
2022-09-21 10:50:00,171.33,171.47,171.02,171.08,5330.0,171.33,171.47,171.02,171.08,5330.0
2022-09-21 11:00:00,171.15,171.27,170.54,170.64,3515.0,171.15,171.27,170.54,170.64,3515.0
2022-09-21 11:10:00,170.69,170.79,170.51,170.65,2626.0,170.69,170.79,170.51,170.65,2626.0
2022-09-21 11:20:00,170.7,170.84,170.47,170.84,6897.0,170.7,170.84,170.47,170.84,6897.0
2022-09-21 11:30:00,170.84,170.89,170.68,170.7,1070.0,170.84,170.89,170.68,170.7,1070.0
2022-09-21 11:40:00,170.79,170.79,170.28,170.47,7841.0,170.79,170.79,170.28,170.47,7841.0
2022-09-21 11:50:00,170.56,170.61,170.44,170.52,2392.0,170.56,170.61,170.44,170.52,2392.0
2022-09-21 12:00:00,170.5,170.5,170.33,170.44,3159.0,170.5,170.5,170.33,170.44,3159.0
2022-09-21 12:10:00,170.45,170.76,170.45,170.56,3686.0,170.45,170.76,170.45,170.56,3686.0
2022-09-21 12:20:00,170.58,170.61,170.41,170.52,3293.0,170.58,170.61,170.41,170.52,3293.0
2022-09-21 12:30:00,170.51,170.73,170.47,170.54,11204.0,170.51,170.73,170.47,170.54,11204.0
2022-09-21 12:40:00,170.37,170.41,170.13,170.28,4214.0,170.37,170.41,170.13,170.28,4214.0
2022-09-21 12:50:00,170.27,170.27,169.59,169.64,2331.0,170.27,170.27,169.59,169.64,2331.0
2022-09-21 13:00:00,169.56,169.66,169.23,169.24,2591.0,169.56,169.66,169.23,169.24,2591.0
2022-09-21 13:10:00,169.27,169.33,168.81,169.03,7217.0,169.27,169.33,168.81,169.03,7217.0
2022-09-21 13:20:00,169.09,169.19,168.91,169.19,2840.0,169.09,169.19,168.91,169.19,2840.0
2022-09-21 13:30:00,169.24,169.62,169.18,169.62,12654.0,169.24,169.62,169.18,169.62,12654.0
2022-09-21 13:40:00,169.71,169.72,169.46,169.5,2637.0,169.71,169.72,169.46,169.5,2637.0
2022-09-21 13:50:00,169.44,169.99,169.39,169.85,2532.0,169.44,169.99,169.39,169.85,2532.0
2022-09-21 14:00:00,170.01,170.02,167.26,168.09,21530.0,170.01,170.02,167.26,168.09,21530.0
2022-09-21 14:10:00,168.36,168.39,167.59,167.98,5564.0,168.36,168.39,167.59,167.98,5564.0
2022-09-21 14:20:00,168.08,169.32,168.08,168.69,7183.0,168.08,169.32,168.08,168.69,7183.0
2022-09-21 14:30:00,168.72,170.53,168.47,170.06,9412.0,168.72,170.53,168.47,170.06,9412.0
2022-09-21 14:40:00,169.82,172.44,169.51,171.44,7233.0,169.82,172.44,169.51,171.44,7233.0
2022-09-21 14:50:00,171.27,172.18,170.88,171.72,10826.0,171.27,172.18,170.88,171.72,10826.0
2022-09-21 15:00:00,171.99,172.09,170.69,170.75,8349.0,171.99,172.09,170.69,170.75,8349.0
2022-09-21 15:10:00,170.61,171.22,169.61,170.27,12197.0,170.61,171.22,169.61,170.27,12197.0
2022-09-21 15:20:00,170.34,170.34,168.21,168.5,35844.0,170.34,170.34,168.21,168.5,35844.0
2022-09-21 15:30:00,168.25,168.63,167.72,167.78,24381.0,168.25,168.63,167.72,167.78,24381.0
2022-09-21 15:40:00,167.72,167.99,166.99,167.21,14617.0,167.72,167.99,166.99,167.21,14617.0
2022-09-21 15:50:00,167.31,167.57,166.78,166.89,86412.0,167.31,167.57,166.78,166.89,86412.0
2022-09-22 09:30:00,165.56,165.99,164.49,165.3,16157.0,165.56,165.99,164.49,165.3,16157.0
2022-09-22 09:40:00,165.52,165.62,163.79,163.93,13485.0,165.52,165.62,163.79,163.93,13485.0
2022-09-22 09:50:00,164.14,164.87,163.72,164.06,35506.0,164.14,164.87,163.72,164.06,35506.0
2022-09-22 10:00:00,163.67,164.49,163.4,164.07,26235.0,163.67,164.49,163.4,164.07,26235.0
2022-09-22 10:10:00,164.09,165.32,164.0,164.34,18499.0,164.09,165.32,164.0,164.34,18499.0
2022-09-22 10:20:00,164.33,164.48,163.66,164.05,16880.0,164.33,164.48,163.66,164.05,16880.0
2022-09-22 10:30:00,164.13,164.92,163.74,164.81,18132.0,164.13,164.92,163.74,164.81,18132.0
2022-09-22 10:40:00,164.7,164.83,164.27,164.44,5627.0,164.7,164.83,164.27,164.44,5627.0
2022-09-22 10:50:00,164.46,164.46,163.86,164.26,15036.0,164.46,164.46,163.86,164.26,15036.0
2022-09-22 11:00:00,164.18,164.36,163.94,164.36,10166.0,164.18,164.36,163.94,164.36,10166.0
2022-09-22 11:10:00,164.41,164.41,163.37,163.56,21142.0,164.41,164.41,163.37,163.56,21142.0
2022-09-22 11:20:00,163.56,163.78,163.19,163.68,14297.0,163.56,163.78,163.19,163.68,14297.0
2022-09-22 11:30:00,163.69,164.61,163.68,164.47,7941.0,163.69,164.61,163.68,164.47,7941.0
2022-09-22 11:40:00,164.4,164.4,163.88,164.15,6039.0,164.4,164.4,163.88,164.15,6039.0
2022-09-22 11:50:00,164.0,164.2,163.56,163.75,4988.0,164.0,164.2,163.56,163.75,4988.0
2022-09-22 12:00:00,163.83,164.17,163.75,164.05,8672.0,163.83,164.17,163.75,164.05,8672.0
2022-09-22 12:10:00,163.94,163.94,163.2,163.32,10360.0,163.94,163.94,163.2,163.32,10360.0
2022-09-22 12:20:00,163.42,164.08,163.14,163.72,14112.0,163.42,164.08,163.14,163.72,14112.0
2022-09-22 12:30:00,163.63,163.63,162.56,162.97,29038.0,163.63,163.63,162.56,162.97,29038.0
2022-09-22 12:40:00,163.07,163.29,162.86,162.86,8915.0,163.07,163.29,162.86,162.86,8915.0
2022-09-22 12:50:00,162.81,163.21,162.76,162.9,25130.0,162.81,163.21,162.76,162.9,25130.0
2022-09-22 13:00:00,162.83,163.08,162.3,162.4,10548.0,162.83,163.08,162.3,162.4,10548.0
2022-09-22 13:10:00,162.35,162.35,161.94,162.28,15563.0,162.35,162.35,161.94,162.28,15563.0
2022-09-22 13:20:00,162.25,162.65,162.23,162.65,7747.0,162.25,162.65,162.23,162.65,7747.0
2022-09-22 13:30:00,162.73,163.04,162.67,162.67,14484.0,162.73,163.04,162.67,162.67,14484.0
2022-09-22 13:40:00,162.71,162.79,162.42,162.5,9074.0,162.71,162.79,162.42,162.5,9074.0
2022-09-22 13:50:00,162.59,163.27,162.59,163.27,7020.0,162.59,163.27,162.59,163.27,7020.0
2022-09-22 14:00:00,163.26,163.26,162.56,162.56,12652.0,163.26,163.26,162.56,162.56,12652.0
2022-09-22 14:10:00,162.63,162.7,162.38,162.7,6995.0,162.63,162.7,162.38,162.7,6995.0
2022-09-22 14:20:00,162.61,162.82,162.23,162.82,5359.0,162.61,162.82,162.23,162.82,5359.0
2022-09-22 14:30:00,162.74,163.12,162.71,163.12,4221.0,162.74,163.12,162.71,163.12,4221.0
2022-09-22 14:40:00,163.17,163.22,162.9,162.98,8999.0,163.17,163.22,162.9,162.98,8999.0
2022-09-22 14:50:00,163.09,163.36,163.05,163.1,14346.0,163.09,163.36,163.05,163.1,14346.0
2022-09-22 15:00:00,163.11,163.64,163.09,163.29,9072.0,163.11,163.64,163.09,163.29,9072.0
2022-09-22 15:10:00,163.27,163.76,163.13,163.59,13480.0,163.27,163.76,163.13,163.59,13480.0
2022-09-22 15:20:00,163.5,163.76,163.31,163.71,7628.0,163.5,163.76,163.31,163.71,7628.0
2022-09-22 15:30:00,163.71,164.17,163.45,163.95,21813.0,163.71,164.17,163.45,163.95,21813.0
2022-09-22 15:40:00,163.95,164.3,163.68,164.15,25479.0,163.95,164.3,163.68,164.15,25479.0
2022-09-22 15:50:00,164.12,164.22,162.71,162.74,76828.0,164.12,164.22,162.71,162.74,76828.0
2022-09-23 09:30:00,161.78,163.23,161.35,161.98,28139.0,161.78,163.23,161.35,161.98,28139.0
2022-09-23 09:40:00,162.1,162.65,160.56,160.56,23308.0,162.1,162.65,160.56,160.56,23308.0
2022-09-23 09:50:00,160.61,160.74,159.78,160.03,12017.0,160.61,160.74,159.78,160.03,12017.0
2022-09-23 10:00:00,160.04,160.57,159.48,159.49,12277.0,160.04,160.57,159.48,159.49,12277.0
2022-09-23 10:10:00,159.13,160.32,159.13,159.56,94717.0,159.13,160.32,159.13,159.56,94717.0
2022-09-23 10:20:00,159.59,160.34,159.5,159.98,85380.0,159.59,160.34,159.5,159.98,85380.0
2022-09-23 10:30:00,160.06,161.1,160.05,160.83,26944.0,160.06,161.1,160.05,160.83,26944.0
2022-09-23 10:40:00,161.03,162.0,161.0,161.09,12563.0,161.03,162.0,161.0,161.09,12563.0
2022-09-23 10:50:00,161.15,161.79,161.06,161.75,19840.0,161.15,161.79,161.06,161.75,19840.0
2022-09-23 11:00:00,161.8,162.27,161.5,162.14,31865.0,161.8,162.27,161.5,162.14,31865.0
2022-09-23 11:10:00,162.29,162.32,161.81,162.16,17672.0,162.29,162.32,161.81,162.16,17672.0
2022-09-23 11:20:00,162.04,162.55,161.82,161.92,7651.0,162.04,162.55,161.82,161.92,7651.0
2022-09-23 11:30:00,162.05,162.28,162.01,162.07,5201.0,162.05,162.28,162.01,162.07,5201.0
2022-09-23 11:40:00,162.05,162.19,161.55,161.64,12966.0,162.05,162.19,161.55,161.64,12966.0
2022-09-23 11:50:00,161.67,162.06,161.54,161.68,9980.0,161.67,162.06,161.54,161.68,9980.0
2022-09-23 12:00:00,161.61,161.9,161.15,161.3,9809.0,161.61,161.9,161.15,161.3,9809.0
2022-09-23 12:10:00,161.3,161.31,160.87,161.24,6443.0,161.3,161.31,160.87,161.24,6443.0
2022-09-23 12:20:00,161.25,161.25,160.31,160.31,9188.0,161.25,161.25,160.31,160.31,9188.0
2022-09-23 12:30:00,160.38,160.67,160.3,160.65,10304.0,160.38,160.67,160.3,160.65,10304.0
2022-09-23 12:40:00,160.66,160.66,160.08,160.4,22945.0,160.66,160.66,160.08,160.4,22945.0
2022-09-23 12:50:00,160.44,161.69,160.43,161.44,18569.0,160.44,161.69,160.43,161.44,18569.0
2022-09-23 13:00:00,161.18,161.32,160.88,161.0,6142.0,161.18,161.32,160.88,161.0,6142.0
2022-09-23 13:10:00,161.04,161.43,160.98,161.43,6045.0,161.04,161.43,160.98,161.43,6045.0
2022-09-23 13:20:00,161.39,161.45,160.76,160.76,4566.0,161.39,161.45,160.76,160.76,4566.0
2022-09-23 13:30:00,160.75,161.07,160.75,160.84,20685.0,160.75,161.07,160.75,160.84,20685.0
2022-09-23 13:40:00,160.85,161.59,160.85,161.5,14950.0,160.85,161.59,160.85,161.5,14950.0
2022-09-23 13:50:00,161.5,161.6,161.26,161.5,32767.0,161.5,161.6,161.26,161.5,32767.0
2022-09-23 14:00:00,161.53,161.68,160.99,160.99,11617.0,161.53,161.68,160.99,160.99,11617.0
2022-09-23 14:10:00,160.75,160.75,160.07,160.21,15603.0,160.75,160.75,160.07,160.21,15603.0
2022-09-23 14:20:00,160.2,160.86,160.16,160.63,12310.0,160.2,160.86,160.16,160.63,12310.0
2022-09-23 14:30:00,160.63,160.66,160.42,160.58,6468.0,160.63,160.66,160.42,160.58,6468.0
2022-09-23 14:40:00,160.51,160.76,160.45,160.65,7791.0,160.51,160.76,160.45,160.65,7791.0
2022-09-23 14:50:00,160.6,160.6,160.05,160.16,10436.0,160.6,160.6,160.05,160.16,10436.0
2022-09-23 15:00:00,160.2,161.27,160.2,161.12,7309.0,160.2,161.27,160.2,161.12,7309.0
2022-09-23 15:10:00,161.06,161.46,161.01,161.31,12033.0,161.06,161.46,161.01,161.31,12033.0
2022-09-23 15:20:00,161.2,161.46,161.06,161.43,9512.0,161.2,161.46,161.06,161.43,9512.0
2022-09-23 15:30:00,161.51,161.96,161.46,161.96,15712.0,161.51,161.96,161.46,161.96,15712.0
2022-09-23 15:40:00,161.93,162.13,161.82,161.82,21116.0,161.93,162.13,161.82,161.82,21116.0
2022-09-23 15:50:00,161.93,162.67,161.52,162.5,99489.0,161.93,162.67,161.52,162.5,99489.0
2022-09-26 09:30:00,162.58,163.53,161.55,163.34,40058.0,162.58,163.53,161.55,163.34,40058.0
2022-09-26 09:40:00,163.34,163.57,161.78,162.1,27407.0,163.34,163.57,161.78,162.1,27407.0
2022-09-26 09:50:00,162.11,163.55,162.11,163.36,12086.0,162.11,163.55,162.11,163.36,12086.0
2022-09-26 10:00:00,163.31,163.46,162.46,162.47,13215.0,163.31,163.46,162.46,162.47,13215.0
2022-09-26 10:10:00,162.37,163.34,162.37,163.16,9505.0,162.37,163.34,162.37,163.16,9505.0
2022-09-26 10:20:00,163.17,163.56,163.03,163.28,9579.0,163.17,163.56,163.03,163.28,9579.0
2022-09-26 10:30:00,163.37,163.79,162.89,163.48,49493.0,163.37,163.79,162.89,163.48,49493.0
2022-09-26 10:40:00,163.5,163.5,162.14,162.32,7772.0,163.5,163.5,162.14,162.32,7772.0
2022-09-26 10:50:00,162.32,162.92,162.24,162.78,32730.0,162.32,162.92,162.24,162.78,32730.0
2022-09-26 11:00:00,162.64,162.64,161.1,161.17,4628.0,162.64,162.64,161.1,161.17,4628.0
2022-09-26 11:10:00,161.07,161.55,160.92,161.39,6506.0,161.07,161.55,160.92,161.39,6506.0
2022-09-26 11:20:00,161.46,161.69,160.72,160.76,6146.0,161.46,161.69,160.72,160.76,6146.0
2022-09-26 11:30:00,160.82,161.38,160.68,161.2,9474.0,160.82,161.38,160.68,161.2,9474.0
2022-09-26 11:40:00,161.2,161.29,160.5,160.72,5951.0,161.2,161.29,160.5,160.72,5951.0
2022-09-26 11:50:00,160.65,161.0,160.45,160.71,7970.0,160.65,161.0,160.45,160.71,7970.0
2022-09-26 12:00:00,160.69,160.71,160.12,160.24,7765.0,160.69,160.71,160.12,160.24,7765.0
2022-09-26 12:10:00,160.23,160.44,160.13,160.32,6234.0,160.23,160.44,160.13,160.32,6234.0
2022-09-26 12:20:00,160.39,160.39,159.3,159.35,16734.0,160.39,160.39,159.3,159.35,16734.0
2022-09-26 12:30:00,159.42,159.75,159.31,159.45,17224.0,159.42,159.75,159.31,159.45,17224.0
2022-09-26 12:40:00,159.45,159.85,159.36,159.77,7673.0,159.45,159.85,159.36,159.77,7673.0
2022-09-26 12:50:00,159.83,160.55,159.77,160.5,15106.0,159.83,160.55,159.77,160.5,15106.0
2022-09-26 13:00:00,160.43,160.43,159.63,159.78,7374.0,160.43,160.43,159.63,159.78,7374.0
2022-09-26 13:10:00,159.9,159.9,159.53,159.81,8794.0,159.9,159.9,159.53,159.81,8794.0
2022-09-26 13:20:00,159.84,160.0,159.39,159.6,10998.0,159.84,160.0,159.39,159.6,10998.0
2022-09-26 13:30:00,159.71,159.85,159.45,159.68,8994.0,159.71,159.85,159.45,159.68,8994.0
2022-09-26 13:40:00,159.59,160.05,159.41,159.77,12594.0,159.59,160.05,159.41,159.77,12594.0
2022-09-26 13:50:00,159.72,160.1,159.72,159.79,10489.0,159.72,160.1,159.72,159.79,10489.0
2022-09-26 14:00:00,159.67,160.55,159.67,160.4,7760.0,159.67,160.55,159.67,160.4,7760.0
2022-09-26 14:10:00,160.34,160.4,160.04,160.35,7705.0,160.34,160.4,160.04,160.35,7705.0
2022-09-26 14:20:00,160.34,160.47,160.01,160.14,8070.0,160.34,160.47,160.01,160.14,8070.0
2022-09-26 14:30:00,160.16,160.27,159.45,159.74,11149.0,160.16,160.27,159.45,159.74,11149.0
2022-09-26 14:40:00,159.78,160.43,159.38,160.43,11809.0,159.78,160.43,159.38,160.43,11809.0
2022-09-26 14:50:00,160.36,160.69,159.92,160.4,21016.0,160.36,160.69,159.92,160.4,21016.0
2022-09-26 15:00:00,160.35,160.68,159.95,160.22,15770.0,160.35,160.68,159.95,160.22,15770.0
2022-09-26 15:10:00,160.43,160.51,159.8,160.32,20653.0,160.43,160.51,159.8,160.32,20653.0
2022-09-26 15:20:00,160.22,160.32,159.78,160.06,13774.0,160.22,160.32,159.78,160.06,13774.0
2022-09-26 15:30:00,159.98,160.01,159.31,159.43,65363.0,159.98,160.01,159.31,159.43,65363.0
2022-09-26 15:40:00,159.4,159.77,158.97,159.65,33473.0,159.4,159.77,158.97,159.65,33473.0
2022-09-26 15:50:00,159.51,160.35,157.64,157.98,306309.0,159.51,160.35,157.64,157.98,306309.0
2022-09-27 09:30:00,160.48,161.39,160.03,160.32,18952.0,160.48,161.39,160.03,160.32,18952.0
2022-09-27 09:40:00,160.25,161.08,159.73,159.73,23415.0,160.25,161.08,159.73,159.73,23415.0
2022-09-27 09:50:00,159.9,160.75,159.67,160.15,33114.0,159.9,160.75,159.67,160.15,33114.0
2022-09-27 10:00:00,160.16,160.32,159.58,159.62,36876.0,160.16,160.32,159.58,159.62,36876.0
2022-09-27 10:10:00,159.58,159.89,159.32,159.72,24177.0,159.58,159.89,159.32,159.72,24177.0
2022-09-27 10:20:00,159.63,160.14,159.46,160.03,20585.0,159.63,160.14,159.46,160.03,20585.0
2022-09-27 10:30:00,160.12,160.32,159.89,160.02,5814.0,160.12,160.32,159.89,160.02,5814.0
2022-09-27 10:40:00,160.06,160.64,159.99,160.58,6740.0,160.06,160.64,159.99,160.58,6740.0
2022-09-27 10:50:00,160.64,161.28,160.64,161.07,13835.0,160.64,161.28,160.64,161.07,13835.0
2022-09-27 11:00:00,161.16,161.33,160.65,161.25,16006.0,161.16,161.33,160.65,161.25,16006.0
2022-09-27 11:10:00,161.43,161.43,160.78,161.19,9529.0,161.43,161.43,160.78,161.19,9529.0
2022-09-27 11:20:00,161.15,161.19,160.69,160.77,25581.0,161.15,161.19,160.69,160.77,25581.0
2022-09-27 11:30:00,160.77,161.11,160.68,161.11,3122.0,160.77,161.11,160.68,161.11,3122.0
2022-09-27 11:40:00,161.04,161.06,160.61,160.81,12144.0,161.04,161.06,160.61,160.81,12144.0
2022-09-27 11:50:00,160.91,161.16,160.72,161.0,20383.0,160.91,161.16,160.72,161.0,20383.0
2022-09-27 12:00:00,160.97,161.04,160.77,161.01,27796.0,160.97,161.04,160.77,161.01,27796.0
2022-09-27 12:10:00,161.03,161.04,160.45,160.51,44331.0,161.03,161.04,160.45,160.51,44331.0
2022-09-27 12:20:00,160.5,161.02,160.48,160.86,14764.0,160.5,161.02,160.48,160.86,14764.0
2022-09-27 12:30:00,160.78,160.88,160.55,160.61,4355.0,160.78,160.88,160.55,160.61,4355.0
2022-09-27 12:40:00,160.53,161.18,160.24,161.18,10503.0,160.53,161.18,160.24,161.18,10503.0
2022-09-27 12:50:00,161.07,161.39,160.74,161.39,5685.0,161.07,161.39,160.74,161.39,5685.0
2022-09-27 13:00:00,161.41,161.46,160.96,161.24,11087.0,161.41,161.46,160.96,161.24,11087.0
2022-09-27 13:10:00,161.14,161.29,160.91,161.25,5755.0,161.14,161.29,160.91,161.25,5755.0
2022-09-27 13:20:00,161.28,161.28,160.82,161.09,4449.0,161.28,161.28,160.82,161.09,4449.0
2022-09-27 13:30:00,161.05,161.26,160.85,160.85,3978.0,161.05,161.26,160.85,160.85,3978.0
2022-09-27 13:40:00,160.77,160.93,160.54,160.93,5003.0,160.77,160.93,160.54,160.93,5003.0
2022-09-27 13:50:00,160.9,161.13,160.84,161.1,14811.0,160.9,161.13,160.84,161.1,14811.0
2022-09-27 14:00:00,161.1,161.36,161.09,161.14,10799.0,161.1,161.36,161.09,161.14,10799.0
2022-09-27 14:10:00,161.11,161.23,161.01,161.14,7866.0,161.11,161.23,161.01,161.14,7866.0
2022-09-27 14:20:00,161.13,161.57,161.11,161.57,13021.0,161.13,161.57,161.11,161.57,13021.0
2022-09-27 14:30:00,161.58,161.87,161.2,161.87,14978.0,161.58,161.87,161.2,161.87,14978.0
2022-09-27 14:40:00,161.97,162.16,161.65,162.16,28353.0,161.97,162.16,161.65,162.16,28353.0
2022-09-27 14:50:00,162.08,162.18,161.94,162.05,4603.0,162.08,162.18,161.94,162.05,4603.0
2022-09-27 15:00:00,161.84,161.93,161.62,161.93,10391.0,161.84,161.93,161.62,161.93,10391.0
2022-09-27 15:10:00,161.78,161.87,161.64,161.87,10671.0,161.78,161.87,161.64,161.87,10671.0
2022-09-27 15:20:00,161.8,161.81,160.93,160.96,6440.0,161.8,161.81,160.93,160.96,6440.0
2022-09-27 15:30:00,161.13,161.13,160.61,160.62,4285.0,161.13,161.13,160.61,160.62,4285.0
2022-09-27 15:40:00,160.62,160.95,160.62,160.88,11605.0,160.62,160.95,160.62,160.88,11605.0
2022-09-27 15:50:00,160.83,161.49,160.68,161.23,56505.0,160.83,161.49,160.68,161.23,56505.0
2022-09-28 09:30:00,161.82,162.81,161.51,162.52,20665.0,161.82,162.81,161.51,162.52,20665.0
2022-09-28 09:40:00,162.75,163.62,162.6,163.53,5527.0,162.75,163.62,162.6,163.53,5527.0
2022-09-28 09:50:00,163.25,163.61,162.49,163.3,12168.0,163.25,163.61,162.49,163.3,12168.0
2022-09-28 10:00:00,163.22,164.3,162.6,162.94,22627.0,163.22,164.3,162.6,162.94,22627.0
2022-09-28 10:10:00,163.0,163.15,162.77,163.15,5400.0,163.0,163.15,162.77,163.15,5400.0
2022-09-28 10:20:00,163.24,164.23,163.11,164.23,4171.0,163.24,164.23,163.11,164.23,4171.0
2022-09-28 10:30:00,164.0,164.2,163.75,163.85,4902.0,164.0,164.2,163.75,163.85,4902.0
2022-09-28 10:40:00,163.86,164.39,163.59,164.15,10171.0,163.86,164.39,163.59,164.15,10171.0
2022-09-28 10:50:00,164.21,164.22,163.63,163.68,5400.0,164.21,164.22,163.63,163.68,5400.0
2022-09-28 11:00:00,163.79,163.9,163.52,163.72,2358.0,163.79,163.9,163.52,163.72,2358.0
2022-09-28 11:10:00,163.48,164.01,163.46,164.01,6144.0,163.48,164.01,163.46,164.01,6144.0
2022-09-28 11:20:00,164.15,164.35,163.8,163.89,2800.0,164.15,164.35,163.8,163.89,2800.0
2022-09-28 11:30:00,163.84,164.0,163.41,163.87,3218.0,163.84,164.0,163.41,163.87,3218.0
2022-09-28 11:40:00,163.82,164.19,163.72,164.11,3575.0,163.82,164.19,163.72,164.11,3575.0
2022-09-28 11:50:00,164.13,164.25,164.07,164.25,2233.0,164.13,164.25,164.07,164.25,2233.0
2022-09-28 12:00:00,164.31,164.38,163.97,163.99,1840.0,164.31,164.38,163.97,163.99,1840.0
2022-09-28 12:10:00,163.98,164.46,163.98,164.46,4305.0,163.98,164.46,163.98,164.46,4305.0
2022-09-28 12:20:00,164.47,164.49,163.91,164.12,6676.0,164.47,164.49,163.91,164.12,6676.0
2022-09-28 12:30:00,164.01,164.08,163.73,163.9,5280.0,164.01,164.08,163.73,163.9,5280.0
2022-09-28 12:40:00,163.9,164.04,163.83,163.83,2693.0,163.9,164.04,163.83,163.83,2693.0
2022-09-28 12:50:00,163.8,163.8,163.38,163.57,2900.0,163.8,163.8,163.38,163.57,2900.0
2022-09-28 13:00:00,163.48,164.19,163.48,164.14,4606.0,163.48,164.19,163.48,164.14,4606.0
2022-09-28 13:10:00,164.27,164.41,164.17,164.28,6405.0,164.27,164.41,164.17,164.28,6405.0
2022-09-28 13:20:00,164.29,164.3,164.1,164.15,1749.0,164.29,164.3,164.1,164.15,1749.0
2022-09-28 13:30:00,164.04,164.09,163.75,163.75,1800.0,164.04,164.09,163.75,163.75,1800.0
2022-09-28 13:40:00,163.78,163.87,163.5,163.55,3534.0,163.78,163.87,163.5,163.55,3534.0
2022-09-28 13:50:00,163.53,163.99,163.49,163.78,5413.0,163.53,163.99,163.49,163.78,5413.0
2022-09-28 14:00:00,163.81,163.91,163.76,163.86,2143.0,163.81,163.91,163.76,163.86,2143.0
2022-09-28 14:10:00,163.84,163.96,163.68,163.83,4922.0,163.84,163.96,163.68,163.83,4922.0
2022-09-28 14:20:00,163.77,163.92,163.71,163.83,3348.0,163.77,163.92,163.71,163.83,3348.0
2022-09-28 14:30:00,163.89,164.07,163.82,164.05,4163.0,163.89,164.07,163.82,164.05,4163.0
2022-09-28 14:40:00,164.04,164.04,163.57,163.87,5630.0,164.04,164.04,163.57,163.87,5630.0
2022-09-28 14:50:00,163.9,163.9,163.73,163.77,2000.0,163.9,163.9,163.73,163.77,2000.0
2022-09-28 15:00:00,163.7,164.44,163.67,164.42,7465.0,163.7,164.44,163.67,164.42,7465.0
2022-09-28 15:10:00,164.36,164.57,164.18,164.19,4516.0,164.36,164.57,164.18,164.19,4516.0
2022-09-28 15:20:00,164.21,164.67,164.2,164.67,4801.0,164.21,164.67,164.2,164.67,4801.0
2022-09-28 15:30:00,164.7,165.09,164.7,165.03,10785.0,164.7,165.09,164.7,165.03,10785.0
2022-09-28 15:40:00,165.1,165.48,165.05,165.42,10360.0,165.1,165.48,165.05,165.42,10360.0
2022-09-28 15:50:00,165.29,165.45,164.65,164.66,45614.0,165.29,165.45,164.65,164.66,45614.0
2022-09-29 09:30:00,162.79,163.36,162.15,162.3,10652.0,162.79,163.36,162.15,162.3,10652.0
2022-09-29 09:40:00,162.32,162.49,161.39,161.83,4261.0,162.32,162.49,161.39,161.83,4261.0
2022-09-29 09:50:00,162.0,162.61,161.87,162.02,8149.0,162.0,162.61,161.87,162.02,8149.0
2022-09-29 10:00:00,161.96,162.21,161.23,161.7,56008.0,161.96,162.21,161.23,161.7,56008.0
2022-09-29 10:10:00,161.62,161.79,161.08,161.71,3972.0,161.62,161.79,161.08,161.71,3972.0
2022-09-29 10:20:00,161.53,162.33,161.52,162.06,2414.0,161.53,162.33,161.52,162.06,2414.0
2022-09-29 10:30:00,161.84,161.94,161.5,161.89,3024.0,161.84,161.94,161.5,161.89,3024.0
2022-09-29 10:40:00,161.94,162.22,161.9,162.1,2415.0,161.94,162.22,161.9,162.1,2415.0
2022-09-29 10:50:00,161.89,162.66,161.7,162.41,4253.0,161.89,162.66,161.7,162.41,4253.0
2022-09-29 11:00:00,162.22,162.89,162.22,162.89,3229.0,162.22,162.89,162.22,162.89,3229.0
2022-09-29 11:10:00,162.84,163.03,162.24,162.65,4471.0,162.84,163.03,162.24,162.65,4471.0
2022-09-29 11:20:00,162.76,162.99,162.46,162.99,5245.0,162.76,162.99,162.46,162.99,5245.0
2022-09-29 11:30:00,163.09,163.66,163.09,163.31,3533.0,163.09,163.66,163.09,163.31,3533.0
2022-09-29 11:40:00,163.43,164.18,163.43,164.18,8248.0,163.43,164.18,163.43,164.18,8248.0
2022-09-29 11:50:00,164.15,164.62,164.09,164.62,8593.0,164.15,164.62,164.09,164.62,8593.0
2022-09-29 12:00:00,164.46,164.48,164.15,164.22,14056.0,164.46,164.48,164.15,164.22,14056.0
2022-09-29 12:10:00,164.26,164.26,163.87,163.98,6612.0,164.26,164.26,163.87,163.98,6612.0
2022-09-29 12:20:00,163.99,164.1,163.69,164.1,18081.0,163.99,164.1,163.69,164.1,18081.0
2022-09-29 12:30:00,164.18,164.65,164.17,164.57,6600.0,164.18,164.65,164.17,164.57,6600.0
2022-09-29 12:40:00,164.51,164.53,164.15,164.38,4453.0,164.51,164.53,164.15,164.38,4453.0
2022-09-29 12:50:00,164.37,164.49,164.13,164.24,13407.0,164.37,164.49,164.13,164.24,13407.0
2022-09-29 13:00:00,164.22,164.26,163.9,163.98,19374.0,164.22,164.26,163.9,163.98,19374.0
2022-09-29 13:10:00,164.01,164.69,164.01,164.54,4545.0,164.01,164.69,164.01,164.54,4545.0
2022-09-29 13:20:00,164.55,164.77,164.47,164.65,2483.0,164.55,164.77,164.47,164.65,2483.0
2022-09-29 13:30:00,164.61,164.9,164.47,164.69,8642.0,164.61,164.9,164.47,164.69,8642.0
2022-09-29 13:40:00,164.69,165.01,164.69,164.95,9102.0,164.69,165.01,164.69,164.95,9102.0
2022-09-29 13:50:00,165.08,165.15,164.1,164.18,8454.0,165.08,165.15,164.1,164.18,8454.0
2022-09-29 14:00:00,163.96,164.19,163.82,163.97,6646.0,163.96,164.19,163.82,163.97,6646.0
2022-09-29 14:10:00,164.12,164.14,163.86,163.86,9828.0,164.12,164.14,163.86,163.86,9828.0
2022-09-29 14:20:00,163.8,164.38,163.8,164.33,4070.0,163.8,164.38,163.8,164.33,4070.0
2022-09-29 14:30:00,164.32,164.72,164.02,164.54,13464.0,164.32,164.72,164.02,164.54,13464.0
2022-09-29 14:40:00,164.47,164.47,163.94,163.96,5659.0,164.47,164.47,163.94,163.96,5659.0
2022-09-29 14:50:00,163.95,164.11,163.76,163.92,10474.0,163.95,164.11,163.76,163.92,10474.0
2022-09-29 15:00:00,163.84,164.5,163.84,164.36,10454.0,163.84,164.5,163.84,164.36,10454.0
2022-09-29 15:10:00,164.38,164.78,164.29,164.69,7773.0,164.38,164.78,164.29,164.69,7773.0
2022-09-29 15:20:00,164.68,164.71,164.2,164.24,6141.0,164.68,164.71,164.2,164.24,6141.0
2022-09-29 15:30:00,164.23,165.0,164.2,164.75,5541.0,164.23,165.0,164.2,164.75,5541.0
2022-09-29 15:40:00,164.72,165.09,164.55,164.8,22573.0,164.72,165.09,164.55,164.8,22573.0
2022-09-29 15:50:00,164.74,165.04,164.63,164.81,63100.0,164.74,165.04,164.63,164.81,63100.0
2022-09-30 09:30:00,165.2,165.2,163.57,164.59,21492.0,165.2,165.2,163.57,164.59,21492.0
2022-09-30 09:40:00,164.84,165.48,164.44,165.44,17635.0,164.84,165.48,164.44,165.44,17635.0
2022-09-30 09:50:00,165.35,166.57,165.28,166.1,10140.0,165.35,166.57,165.28,166.1,10140.0
2022-09-30 10:00:00,166.22,166.52,165.89,166.37,8152.0,166.22,166.52,165.89,166.37,8152.0
2022-09-30 10:10:00,166.42,166.7,165.85,166.23,5388.0,166.42,166.7,165.85,166.23,5388.0
2022-09-30 10:20:00,166.39,166.88,166.0,166.56,8282.0,166.39,166.88,166.0,166.56,8282.0
2022-09-30 10:30:00,166.63,168.0,166.62,167.93,6135.0,166.63,168.0,166.62,167.93,6135.0
2022-09-30 10:40:00,167.84,168.32,167.62,168.32,5996.0,167.84,168.32,167.62,168.32,5996.0
2022-09-30 10:50:00,168.33,168.39,167.51,167.92,12690.0,168.33,168.39,167.51,167.92,12690.0
2022-09-30 11:00:00,167.87,168.17,167.35,168.17,9079.0,167.87,168.17,167.35,168.17,9079.0
2022-09-30 11:10:00,168.11,168.58,168.1,168.37,13687.0,168.11,168.58,168.1,168.37,13687.0
2022-09-30 11:20:00,168.56,168.64,168.07,168.32,9778.0,168.56,168.64,168.07,168.32,9778.0
2022-09-30 11:30:00,168.15,168.55,167.76,167.79,4027.0,168.15,168.55,167.76,167.79,4027.0
2022-09-30 11:40:00,167.83,167.88,167.58,167.68,6481.0,167.83,167.88,167.58,167.68,6481.0
2022-09-30 11:50:00,167.45,167.72,167.27,167.71,6713.0,167.45,167.72,167.27,167.71,6713.0
2022-09-30 12:00:00,167.64,167.64,166.9,167.54,11362.0,167.64,167.64,166.9,167.54,11362.0
2022-09-30 12:10:00,167.42,167.62,167.28,167.56,6570.0,167.42,167.62,167.28,167.56,6570.0
2022-09-30 12:20:00,167.54,167.54,167.14,167.42,16779.0,167.54,167.54,167.14,167.42,16779.0
2022-09-30 12:30:00,167.51,168.05,167.51,168.0,5054.0,167.51,168.05,167.51,168.0,5054.0
2022-09-30 12:40:00,167.96,168.31,167.96,168.3,4810.0,167.96,168.31,167.96,168.3,4810.0
2022-09-30 12:50:00,168.32,168.4,167.72,167.92,8865.0,168.32,168.4,167.72,167.92,8865.0
2022-09-30 13:00:00,167.84,167.92,167.62,167.84,5800.0,167.84,167.92,167.62,167.84,5800.0
2022-09-30 13:10:00,167.85,168.03,167.51,167.63,4671.0,167.85,168.03,167.51,167.63,4671.0
2022-09-30 13:20:00,167.75,167.96,167.52,167.77,7077.0,167.75,167.96,167.52,167.77,7077.0
2022-09-30 13:30:00,167.72,168.0,167.34,167.41,6629.0,167.72,168.0,167.34,167.41,6629.0
2022-09-30 13:40:00,167.33,167.41,167.0,167.0,2465.0,167.33,167.41,167.0,167.0,2465.0
2022-09-30 13:50:00,166.98,167.12,166.86,166.86,4424.0,166.98,167.12,166.86,166.86,4424.0
2022-09-30 14:00:00,166.88,166.99,166.58,166.87,4223.0,166.88,166.99,166.58,166.87,4223.0
2022-09-30 14:10:00,166.9,167.2,166.87,167.01,4619.0,166.9,167.2,166.87,167.01,4619.0
2022-09-30 14:20:00,166.95,167.15,166.62,166.72,7435.0,166.95,167.15,166.62,166.72,7435.0
2022-09-30 14:30:00,166.84,167.0,166.47,166.56,4984.0,166.84,167.0,166.47,166.56,4984.0
2022-09-30 14:40:00,166.47,166.58,165.69,165.72,7466.0,166.47,166.58,165.69,165.72,7466.0
2022-09-30 14:50:00,165.74,165.74,165.29,165.49,7856.0,165.74,165.74,165.29,165.49,7856.0
2022-09-30 15:00:00,165.54,166.22,165.54,165.82,5719.0,165.54,166.22,165.54,165.82,5719.0
2022-09-30 15:10:00,165.79,165.94,165.46,165.69,6519.0,165.79,165.94,165.46,165.69,6519.0
2022-09-30 15:20:00,165.7,165.84,165.41,165.84,6318.0,165.7,165.84,165.41,165.84,6318.0
2022-09-30 15:30:00,165.74,165.92,165.05,165.28,8554.0,165.74,165.92,165.05,165.28,8554.0
2022-09-30 15:40:00,165.3,165.79,165.29,165.64,10680.0,165.3,165.79,165.29,165.64,10680.0
2022-09-30 15:50:00,165.34,165.39,164.57,164.87,56522.0,165.34,165.39,164.57,164.87,56522.0
2022-10-03 09:30:00,164.0,165.47,164.0,164.48,66695.0,164.0,165.47,164.0,164.48,66695.0
2022-10-03 09:40:00,164.45,166.4,164.21,166.07,26329.0,164.45,166.4,164.21,166.07,26329.0
2022-10-03 09:50:00,165.83,166.07,164.62,165.3,19197.0,165.83,166.07,164.62,165.3,19197.0
2022-10-03 10:00:00,165.48,166.34,164.95,165.9,26662.0,165.48,166.34,164.95,165.9,26662.0
2022-10-03 10:10:00,165.89,166.2,164.8,165.15,18641.0,165.89,166.2,164.8,165.15,18641.0
2022-10-03 10:20:00,164.85,165.9,164.6,165.59,8849.0,164.85,165.9,164.6,165.59,8849.0
2022-10-03 10:30:00,165.73,166.39,165.56,165.74,65902.0,165.73,166.39,165.56,165.74,65902.0
2022-10-03 10:40:00,165.99,166.42,165.66,166.06,4626.0,165.99,166.42,165.66,166.06,4626.0
2022-10-03 10:50:00,166.12,166.57,165.87,166.28,5941.0,166.12,166.57,165.87,166.28,5941.0
2022-10-03 11:00:00,166.2,166.32,165.74,166.26,11861.0,166.2,166.32,165.74,166.26,11861.0
2022-10-03 11:10:00,166.3,166.45,165.95,166.31,15326.0,166.3,166.45,165.95,166.31,15326.0
2022-10-03 11:20:00,166.19,166.22,165.74,165.74,8043.0,166.19,166.22,165.74,165.74,8043.0
2022-10-03 11:30:00,165.86,166.02,165.34,165.45,5638.0,165.86,166.02,165.34,165.45,5638.0
2022-10-03 11:40:00,165.46,165.46,164.64,164.73,4137.0,165.46,165.46,164.64,164.73,4137.0
2022-10-03 11:50:00,164.67,165.01,164.39,164.92,9204.0,164.67,165.01,164.39,164.92,9204.0
2022-10-03 12:00:00,164.9,165.76,164.89,165.68,5855.0,164.9,165.76,164.89,165.68,5855.0
2022-10-03 12:10:00,165.73,165.76,165.31,165.34,2919.0,165.73,165.76,165.31,165.34,2919.0
2022-10-03 12:20:00,165.34,165.55,165.12,165.12,2976.0,165.34,165.55,165.12,165.12,2976.0
2022-10-03 12:30:00,165.1,165.54,165.08,165.35,2432.0,165.1,165.54,165.08,165.35,2432.0
2022-10-03 12:40:00,165.45,165.51,165.21,165.37,3405.0,165.45,165.51,165.21,165.37,3405.0
2022-10-03 12:50:00,165.39,165.39,164.98,165.07,7983.0,165.39,165.39,164.98,165.07,7983.0
2022-10-03 13:00:00,165.08,165.64,165.03,165.64,7808.0,165.08,165.64,165.03,165.64,7808.0
2022-10-03 13:10:00,165.66,165.73,165.41,165.56,10922.0,165.66,165.73,165.41,165.56,10922.0
2022-10-03 13:20:00,165.59,166.05,165.59,166.04,6279.0,165.59,166.05,165.59,166.04,6279.0
2022-10-03 13:30:00,166.14,166.34,166.04,166.04,6670.0,166.14,166.34,166.04,166.04,6670.0
2022-10-03 13:40:00,166.11,166.2,166.0,166.19,4428.0,166.11,166.2,166.0,166.19,4428.0
2022-10-03 13:50:00,166.11,166.32,166.0,166.26,7765.0,166.11,166.32,166.0,166.26,7765.0
2022-10-03 14:00:00,166.26,166.47,166.19,166.24,3734.0,166.26,166.47,166.19,166.24,3734.0
2022-10-03 14:10:00,166.42,166.64,166.4,166.5,3700.0,166.42,166.64,166.4,166.5,3700.0
2022-10-03 14:20:00,166.59,167.32,166.39,167.3,20152.0,166.59,167.32,166.39,167.3,20152.0
2022-10-03 14:30:00,167.42,167.75,167.26,167.66,5450.0,167.42,167.75,167.26,167.66,5450.0
2022-10-03 14:40:00,167.67,167.98,167.66,167.76,4538.0,167.67,167.98,167.66,167.76,4538.0
2022-10-03 14:50:00,167.84,168.07,167.77,167.81,6404.0,167.84,168.07,167.77,167.81,6404.0
2022-10-03 15:00:00,167.75,167.83,167.55,167.79,7368.0,167.75,167.83,167.55,167.79,7368.0
2022-10-03 15:10:00,167.74,167.79,167.01,167.01,6535.0,167.74,167.79,167.01,167.01,6535.0
2022-10-03 15:20:00,167.06,167.75,167.06,167.65,7830.0,167.06,167.75,167.06,167.65,7830.0
2022-10-03 15:30:00,167.8,167.8,167.46,167.52,12874.0,167.8,167.8,167.46,167.52,12874.0
2022-10-03 15:40:00,167.52,167.62,167.28,167.38,8284.0,167.52,167.62,167.28,167.38,8284.0
2022-10-03 15:50:00,167.29,167.29,166.48,166.65,86431.0,167.29,167.29,166.48,166.65,86431.0
2022-10-04 09:30:00,170.34,171.96,169.72,171.75,15141.0,170.34,171.96,169.72,171.75,15141.0
2022-10-04 09:40:00,171.94,172.24,171.63,171.9,8421.0,171.94,172.24,171.63,171.9,8421.0
2022-10-04 09:50:00,171.85,171.92,171.11,171.63,13141.0,171.85,171.92,171.11,171.63,13141.0
2022-10-04 10:00:00,172.07,172.78,171.77,172.6,10049.0,172.07,172.78,171.77,172.6,10049.0
2022-10-04 10:10:00,172.38,172.72,172.05,172.53,6122.0,172.38,172.72,172.05,172.53,6122.0
2022-10-04 10:20:00,172.53,172.6,172.13,172.5,6474.0,172.53,172.6,172.13,172.5,6474.0
2022-10-04 10:30:00,172.34,173.27,172.28,172.93,12552.0,172.34,173.27,172.28,172.93,12552.0
2022-10-04 10:40:00,172.95,174.1,172.95,173.68,5877.0,172.95,174.1,172.95,173.68,5877.0
2022-10-04 10:50:00,173.77,173.93,173.41,173.41,8596.0,173.77,173.93,173.41,173.41,8596.0
2022-10-04 11:00:00,173.29,173.41,173.02,173.18,5486.0,173.29,173.41,173.02,173.18,5486.0
2022-10-04 11:10:00,173.18,173.62,172.89,173.55,6623.0,173.18,173.62,172.89,173.55,6623.0
2022-10-04 11:20:00,173.55,173.66,173.38,173.53,5725.0,173.55,173.66,173.38,173.53,5725.0
2022-10-04 11:30:00,173.52,173.84,173.38,173.75,11019.0,173.52,173.84,173.38,173.75,11019.0
2022-10-04 11:40:00,173.82,173.83,173.36,173.43,7206.0,173.82,173.83,173.36,173.43,7206.0
2022-10-04 11:50:00,173.42,174.2,173.42,174.16,11757.0,173.42,174.2,173.42,174.16,11757.0
2022-10-04 12:00:00,174.15,174.64,174.06,174.2,7700.0,174.15,174.64,174.06,174.2,7700.0
2022-10-04 12:10:00,174.05,174.15,173.83,174.01,3899.0,174.05,174.15,173.83,174.01,3899.0
2022-10-04 12:20:00,174.07,174.21,173.87,174.21,4247.0,174.07,174.21,173.87,174.21,4247.0
2022-10-04 12:30:00,174.1,174.1,173.79,173.93,3184.0,174.1,174.1,173.79,173.93,3184.0
2022-10-04 12:40:00,173.91,174.01,173.72,173.92,7007.0,173.91,174.01,173.72,173.92,7007.0
2022-10-04 12:50:00,173.9,174.0,173.34,173.83,4948.0,173.9,174.0,173.34,173.83,4948.0
2022-10-04 13:00:00,173.81,174.02,173.48,173.59,5600.0,173.81,174.02,173.48,173.59,5600.0
2022-10-04 13:10:00,173.62,173.87,173.46,173.55,17831.0,173.62,173.87,173.46,173.55,17831.0
2022-10-04 13:20:00,173.53,173.94,173.47,173.94,10177.0,173.53,173.94,173.47,173.94,10177.0
2022-10-04 13:30:00,173.91,174.18,173.81,174.04,5745.0,173.91,174.18,173.81,174.04,5745.0
2022-10-04 13:40:00,174.02,174.21,173.99,174.08,3935.0,174.02,174.21,173.99,174.08,3935.0
2022-10-04 13:50:00,174.25,174.52,174.25,174.26,3000.0,174.25,174.52,174.25,174.26,3000.0
2022-10-04 14:00:00,174.3,174.42,173.99,174.2,37914.0,174.3,174.42,173.99,174.2,37914.0
2022-10-04 14:10:00,174.3,174.44,174.19,174.32,4242.0,174.3,174.44,174.19,174.32,4242.0
2022-10-04 14:20:00,174.32,174.57,173.76,173.77,14943.0,174.32,174.57,173.76,173.77,14943.0
2022-10-04 14:30:00,173.89,173.95,173.03,173.03,13162.0,173.89,173.95,173.03,173.03,13162.0
2022-10-04 14:40:00,172.82,173.17,172.77,173.1,10246.0,172.82,173.17,172.77,173.1,10246.0
2022-10-04 14:50:00,173.14,173.16,172.54,172.57,15425.0,173.14,173.16,172.54,172.57,15425.0
2022-10-04 15:00:00,172.59,172.74,172.22,172.34,4790.0,172.59,172.74,172.22,172.34,4790.0
2022-10-04 15:10:00,172.35,172.51,172.25,172.37,21690.0,172.35,172.51,172.25,172.37,21690.0
2022-10-04 15:20:00,172.37,172.97,172.31,172.97,12047.0,172.37,172.97,172.31,172.97,12047.0
2022-10-04 15:30:00,173.0,173.01,172.61,172.89,44113.0,173.0,173.01,172.61,172.89,44113.0
2022-10-04 15:40:00,172.88,172.96,172.49,172.54,33064.0,172.88,172.96,172.49,172.54,33064.0
2022-10-04 15:50:00,172.53,173.04,172.38,172.52,121839.0,172.53,173.04,172.38,172.52,121839.0
2022-10-05 09:30:00,170.0,172.47,169.14,172.35,26667.0,170.0,172.47,169.14,172.35,26667.0
2022-10-05 09:40:00,172.24,172.24,170.98,171.79,13572.0,172.24,172.24,170.98,171.79,13572.0
2022-10-05 09:50:00,171.54,171.7,171.01,171.25,4581.0,171.54,171.7,171.01,171.25,4581.0
2022-10-05 10:00:00,171.05,171.19,170.19,170.56,7407.0,171.05,171.19,170.19,170.56,7407.0
2022-10-05 10:10:00,170.76,171.3,169.9,169.99,9007.0,170.76,171.3,169.9,169.99,9007.0
2022-10-05 10:20:00,169.97,170.17,169.36,169.47,12983.0,169.97,170.17,169.36,169.47,12983.0
2022-10-05 10:30:00,169.21,169.53,168.96,169.31,14414.0,169.21,169.53,168.96,169.31,14414.0
2022-10-05 10:40:00,169.24,169.24,168.76,168.92,9394.0,169.24,169.24,168.76,168.92,9394.0
2022-10-05 10:50:00,168.8,168.92,168.6,168.84,2848.0,168.8,168.92,168.6,168.84,2848.0
2022-10-05 11:00:00,168.93,169.06,168.66,168.86,4580.0,168.93,169.06,168.66,168.86,4580.0
2022-10-05 11:10:00,168.9,169.1,168.68,168.77,8302.0,168.9,169.1,168.68,168.77,8302.0
2022-10-05 11:20:00,168.77,169.22,168.76,169.22,12998.0,168.77,169.22,168.76,169.22,12998.0
2022-10-05 11:30:00,169.22,169.23,168.72,168.95,6512.0,169.22,169.23,168.72,168.95,6512.0
2022-10-05 11:40:00,169.02,169.07,168.82,168.94,10261.0,169.02,169.07,168.82,168.94,10261.0
2022-10-05 11:50:00,168.94,169.77,168.85,169.48,14090.0,168.94,169.77,168.85,169.48,14090.0
2022-10-05 12:00:00,169.69,170.5,169.55,170.48,3738.0,169.69,170.5,169.55,170.48,3738.0
2022-10-05 12:10:00,170.36,170.93,170.31,170.61,6670.0,170.36,170.93,170.31,170.61,6670.0
2022-10-05 12:20:00,170.52,170.55,170.25,170.28,3108.0,170.52,170.55,170.25,170.28,3108.0
2022-10-05 12:30:00,170.35,170.42,170.26,170.33,1512.0,170.35,170.42,170.26,170.33,1512.0
2022-10-05 12:40:00,170.37,170.62,170.37,170.57,6510.0,170.37,170.62,170.37,170.57,6510.0
2022-10-05 12:50:00,170.61,170.78,170.49,170.65,4159.0,170.61,170.78,170.49,170.65,4159.0
2022-10-05 13:00:00,170.63,171.22,170.55,171.22,4713.0,170.63,171.22,170.55,171.22,4713.0
2022-10-05 13:10:00,171.31,172.08,171.31,171.98,3318.0,171.31,172.08,171.31,171.98,3318.0
2022-10-05 13:20:00,172.0,172.27,171.98,172.03,2462.0,172.0,172.27,171.98,172.03,2462.0
2022-10-05 13:30:00,172.05,172.05,171.66,171.95,4794.0,172.05,172.05,171.66,171.95,4794.0
2022-10-05 13:40:00,171.97,172.24,171.76,172.13,4770.0,171.97,172.24,171.76,172.13,4770.0
2022-10-05 13:50:00,172.08,172.1,171.2,171.25,23691.0,172.08,172.1,171.2,171.25,23691.0
2022-10-05 14:00:00,171.08,171.32,170.79,171.14,6105.0,171.08,171.32,170.79,171.14,6105.0
2022-10-05 14:10:00,171.13,171.46,171.13,171.44,6767.0,171.13,171.46,171.13,171.44,6767.0
2022-10-05 14:20:00,171.38,171.71,171.2,171.58,6398.0,171.38,171.71,171.2,171.58,6398.0
2022-10-05 14:30:00,171.6,171.92,171.5,171.71,13850.0,171.6,171.92,171.5,171.71,13850.0
2022-10-05 14:40:00,171.96,172.1,171.9,171.91,5681.0,171.96,172.1,171.9,171.91,5681.0
2022-10-05 14:50:00,171.75,172.24,171.75,172.19,5800.0,171.75,172.24,171.75,172.19,5800.0
2022-10-05 15:00:00,172.25,172.55,172.24,172.54,5980.0,172.25,172.55,172.24,172.54,5980.0
2022-10-05 15:10:00,172.47,173.04,172.34,172.92,6482.0,172.47,173.04,172.34,172.92,6482.0
2022-10-05 15:20:00,172.9,172.92,172.23,172.23,7856.0,172.9,172.92,172.23,172.23,7856.0
2022-10-05 15:30:00,172.24,172.6,172.22,172.47,9967.0,172.24,172.6,172.22,172.47,9967.0
2022-10-05 15:40:00,172.47,172.61,172.13,172.22,9562.0,172.47,172.61,172.13,172.22,9562.0
2022-10-05 15:50:00,172.22,172.69,172.02,172.44,70211.0,172.22,172.69,172.02,172.44,70211.0
2022-10-06 09:30:00,172.27,172.55,170.45,172.19,12687.0,172.27,172.55,170.45,172.19,12687.0
2022-10-06 09:40:00,172.23,173.01,172.22,172.22,7718.0,172.23,173.01,172.22,172.22,7718.0
2022-10-06 09:50:00,172.56,173.41,172.18,172.42,3400.0,172.56,173.41,172.18,172.42,3400.0
2022-10-06 10:00:00,172.27,172.33,171.17,171.62,6260.0,172.27,172.33,171.17,171.62,6260.0
2022-10-06 10:10:00,171.4,171.8,170.96,171.67,16813.0,171.4,171.8,170.96,171.67,16813.0
2022-10-06 10:20:00,171.75,172.22,171.4,171.59,6805.0,171.75,172.22,171.4,171.59,6805.0
2022-10-06 10:30:00,171.33,171.88,171.31,171.67,2837.0,171.33,171.88,171.31,171.67,2837.0
2022-10-06 10:40:00,171.68,173.03,171.68,173.02,3545.0,171.68,173.03,171.68,173.02,3545.0
2022-10-06 10:50:00,173.06,173.22,172.78,173.22,5113.0,173.06,173.22,172.78,173.22,5113.0
2022-10-06 11:00:00,173.21,173.39,172.62,172.62,14778.0,173.21,173.39,172.62,172.62,14778.0
2022-10-06 11:10:00,172.68,172.7,172.3,172.57,4201.0,172.68,172.7,172.3,172.57,4201.0
2022-10-06 11:20:00,172.63,173.05,172.61,172.79,12095.0,172.63,173.05,172.61,172.79,12095.0
2022-10-06 11:30:00,172.85,173.01,172.55,172.75,4542.0,172.85,173.01,172.55,172.75,4542.0
2022-10-06 11:40:00,172.7,173.07,172.65,173.05,7609.0,172.7,173.07,172.65,173.05,7609.0
2022-10-06 11:50:00,173.22,173.23,172.1,172.11,3543.0,173.22,173.23,172.1,172.11,3543.0
2022-10-06 12:00:00,172.24,172.26,171.67,171.68,2006.0,172.24,172.26,171.67,171.68,2006.0
2022-10-06 12:10:00,171.83,171.83,171.41,171.58,2236.0,171.83,171.83,171.41,171.58,2236.0
2022-10-06 12:20:00,171.68,172.16,171.68,171.98,1509.0,171.68,172.16,171.68,171.98,1509.0
2022-10-06 12:30:00,172.04,172.42,171.94,172.41,2635.0,172.04,172.42,171.94,172.41,2635.0
2022-10-06 12:40:00,172.44,172.91,172.43,172.74,4439.0,172.44,172.91,172.43,172.74,4439.0
2022-10-06 12:50:00,172.68,172.72,172.39,172.41,3110.0,172.68,172.72,172.39,172.41,3110.0
2022-10-06 13:00:00,172.51,173.04,172.5,173.04,7109.0,172.51,173.04,172.5,173.04,7109.0
2022-10-06 13:10:00,173.04,173.08,172.76,172.87,11973.0,173.04,173.08,172.76,172.87,11973.0
2022-10-06 13:20:00,172.92,173.1,172.85,172.89,10823.0,172.92,173.1,172.85,172.89,10823.0
2022-10-06 13:30:00,172.95,172.95,172.3,172.33,27341.0,172.95,172.95,172.3,172.33,27341.0
2022-10-06 13:40:00,172.39,172.74,172.32,172.74,39187.0,172.39,172.74,172.32,172.74,39187.0
2022-10-06 13:50:00,172.74,173.0,172.68,172.69,16335.0,172.74,173.0,172.68,172.69,16335.0
2022-10-06 14:00:00,172.8,172.9,172.54,172.9,12697.0,172.8,172.9,172.54,172.9,12697.0
2022-10-06 14:10:00,172.9,173.62,172.88,173.62,13128.0,172.9,173.62,172.88,173.62,13128.0
2022-10-06 14:20:00,173.62,173.63,173.26,173.5,19015.0,173.62,173.63,173.26,173.5,19015.0
2022-10-06 14:30:00,173.47,173.85,173.36,173.79,23859.0,173.47,173.85,173.36,173.79,23859.0
2022-10-06 14:40:00,173.75,174.0,173.13,173.3,16893.0,173.75,174.0,173.13,173.3,16893.0
2022-10-06 14:50:00,173.28,173.28,172.63,172.84,6667.0,173.28,173.28,172.63,172.84,6667.0
2022-10-06 15:00:00,172.74,173.17,172.57,173.17,11563.0,172.74,173.17,172.57,173.17,11563.0
2022-10-06 15:10:00,173.21,173.77,173.05,173.76,14721.0,173.21,173.77,173.05,173.76,14721.0
2022-10-06 15:20:00,173.69,173.98,173.69,173.97,15481.0,173.69,173.98,173.69,173.97,15481.0
2022-10-06 15:30:00,173.95,174.16,173.71,173.93,15615.0,173.95,174.16,173.71,173.93,15615.0
2022-10-06 15:40:00,173.92,173.99,173.55,173.67,23337.0,173.92,173.99,173.55,173.67,23337.0
2022-10-06 15:50:00,173.69,173.82,173.2,173.65,99958.0,173.69,173.82,173.2,173.65,99958.0
2022-10-07 09:30:00,170.77,171.3,169.34,169.4,10164.0,170.77,171.3,169.34,169.4,10164.0
2022-10-07 09:40:00,169.11,169.93,168.57,168.57,9211.0,169.11,169.93,168.57,168.57,9211.0
2022-10-07 09:50:00,168.31,169.04,168.19,168.82,11365.0,168.31,169.04,168.19,168.82,11365.0
2022-10-07 10:00:00,168.65,169.1,168.07,168.87,7973.0,168.65,169.1,168.07,168.87,7973.0
2022-10-07 10:10:00,168.95,169.15,168.68,168.96,9443.0,168.95,169.15,168.68,168.96,9443.0
2022-10-07 10:20:00,169.05,169.82,168.88,169.47,4449.0,169.05,169.82,168.88,169.47,4449.0
2022-10-07 10:30:00,169.64,169.64,168.96,169.06,10188.0,169.64,169.64,168.96,169.06,10188.0
2022-10-07 10:40:00,169.14,169.86,169.14,169.53,14248.0,169.14,169.86,169.14,169.53,14248.0
2022-10-07 10:50:00,169.26,169.38,168.95,169.1,3250.0,169.26,169.38,168.95,169.1,3250.0
2022-10-07 11:00:00,169.28,169.38,168.75,168.75,1800.0,169.28,169.38,168.75,168.75,1800.0
2022-10-07 11:10:00,168.74,168.75,168.43,168.43,4269.0,168.74,168.75,168.43,168.43,4269.0
2022-10-07 11:20:00,168.51,169.02,168.22,168.89,3768.0,168.51,169.02,168.22,168.89,3768.0
2022-10-07 11:30:00,169.03,169.26,168.96,168.96,2386.0,169.03,169.26,168.96,168.96,2386.0
2022-10-07 11:40:00,169.01,169.01,168.49,168.49,2561.0,169.01,169.01,168.49,168.49,2561.0
2022-10-07 11:50:00,168.5,168.85,168.5,168.85,2554.0,168.5,168.85,168.5,168.85,2554.0
2022-10-07 12:00:00,168.82,168.99,168.7,168.84,2819.0,168.82,168.99,168.7,168.84,2819.0
2022-10-07 12:10:00,168.87,168.97,168.64,168.64,2584.0,168.87,168.97,168.64,168.64,2584.0
2022-10-07 12:20:00,168.56,168.56,168.13,168.37,7169.0,168.56,168.56,168.13,168.37,7169.0
2022-10-07 12:30:00,168.38,168.48,167.34,167.34,19673.0,168.38,168.48,167.34,167.34,19673.0
2022-10-07 12:40:00,167.43,167.76,167.43,167.51,2100.0,167.43,167.76,167.43,167.51,2100.0
2022-10-07 12:50:00,167.36,167.52,167.15,167.15,4122.0,167.36,167.52,167.15,167.15,4122.0
2022-10-07 13:00:00,167.12,167.22,166.9,166.9,8916.0,167.12,167.22,166.9,166.9,8916.0
2022-10-07 13:10:00,166.84,167.59,166.84,167.5,4071.0,166.84,167.59,166.84,167.5,4071.0
2022-10-07 13:20:00,167.49,167.54,167.34,167.38,5295.0,167.49,167.54,167.34,167.38,5295.0
2022-10-07 13:30:00,167.24,167.28,167.05,167.07,4417.0,167.24,167.28,167.05,167.07,4417.0
2022-10-07 13:40:00,167.05,167.33,166.95,167.0,5289.0,167.05,167.33,166.95,167.0,5289.0
2022-10-07 13:50:00,166.82,167.0,166.58,166.58,3108.0,166.82,167.0,166.58,166.58,3108.0
2022-10-07 14:00:00,166.45,166.67,166.32,166.38,2742.0,166.45,166.67,166.32,166.38,2742.0
2022-10-07 14:10:00,166.41,166.41,166.1,166.3,7826.0,166.41,166.41,166.1,166.3,7826.0
2022-10-07 14:20:00,166.22,166.22,165.7,165.76,5037.0,166.22,166.22,165.7,165.76,5037.0
2022-10-07 14:30:00,165.76,166.11,165.69,165.98,5806.0,165.76,166.11,165.69,165.98,5806.0
2022-10-07 14:40:00,165.92,166.1,165.9,166.01,7148.0,165.92,166.1,165.9,166.01,7148.0
2022-10-07 14:50:00,166.05,166.07,165.58,165.8,10643.0,166.05,166.07,165.58,165.8,10643.0
2022-10-07 15:00:00,165.89,166.01,165.77,165.78,11333.0,165.89,166.01,165.77,165.78,11333.0
2022-10-07 15:10:00,165.82,165.83,164.93,164.95,9983.0,165.82,165.83,164.93,164.95,9983.0
2022-10-07 15:20:00,164.96,165.23,164.91,165.13,8661.0,164.96,165.23,164.91,165.13,8661.0
2022-10-07 15:30:00,165.07,165.18,164.87,165.16,25379.0,165.07,165.18,164.87,165.16,25379.0
2022-10-07 15:40:00,165.12,165.3,164.87,165.18,24144.0,165.12,165.3,164.87,165.18,24144.0
2022-10-07 15:50:00,165.31,165.84,165.15,165.84,74156.0,165.31,165.84,165.15,165.84,74156.0
2022-10-10 09:30:00,166.31,166.44,164.85,165.0,25506.0,166.31,166.44,164.85,165.0,25506.0
2022-10-10 09:40:00,164.96,166.29,164.78,166.07,23631.0,164.96,166.29,164.78,166.07,23631.0
2022-10-10 09:50:00,165.39,165.49,164.39,164.56,3345.0,165.39,165.49,164.39,164.56,3345.0
2022-10-10 10:00:00,164.51,165.16,164.07,164.96,6814.0,164.51,165.16,164.07,164.96,6814.0
2022-10-10 10:10:00,164.48,164.56,163.88,164.4,4782.0,164.48,164.56,163.88,164.4,4782.0
2022-10-10 10:20:00,164.5,164.73,163.92,164.51,23308.0,164.5,164.73,163.92,164.51,23308.0
2022-10-10 10:30:00,164.39,164.43,162.33,162.34,4745.0,164.39,164.43,162.33,162.34,4745.0
2022-10-10 10:40:00,162.5,163.12,162.38,163.06,4818.0,162.5,163.12,162.38,163.06,4818.0
2022-10-10 10:50:00,163.01,163.11,162.66,162.82,4015.0,163.01,163.11,162.66,162.82,4015.0
2022-10-10 11:00:00,162.91,162.96,162.6,162.75,6521.0,162.91,162.96,162.6,162.75,6521.0
2022-10-10 11:10:00,162.8,163.18,162.71,162.71,10300.0,162.8,163.18,162.71,162.71,10300.0
2022-10-10 11:20:00,162.6,163.17,162.6,162.83,13954.0,162.6,163.17,162.6,162.83,13954.0
2022-10-10 11:30:00,162.85,163.32,162.61,162.71,7205.0,162.85,163.32,162.61,162.71,7205.0
2022-10-10 11:40:00,162.72,163.2,162.32,163.11,7120.0,162.72,163.2,162.32,163.11,7120.0
2022-10-10 11:50:00,163.12,163.39,162.9,163.15,11421.0,163.12,163.39,162.9,163.15,11421.0
2022-10-10 12:00:00,162.87,162.97,162.83,162.9,1200.0,162.87,162.97,162.83,162.9,1200.0
2022-10-10 12:10:00,162.87,162.87,162.21,162.21,5478.0,162.87,162.87,162.21,162.21,5478.0
2022-10-10 12:20:00,162.22,162.22,161.75,161.92,10987.0,162.22,162.22,161.75,161.92,10987.0
2022-10-10 12:30:00,161.95,162.11,161.94,162.11,2030.0,161.95,162.11,161.94,162.11,2030.0
2022-10-10 12:40:00,162.12,162.31,161.84,161.85,4076.0,162.12,162.31,161.84,161.85,4076.0
2022-10-10 12:50:00,161.84,161.98,161.63,161.7,5989.0,161.84,161.98,161.63,161.7,5989.0
2022-10-10 13:00:00,161.56,161.65,161.43,161.52,3705.0,161.56,161.65,161.43,161.52,3705.0
2022-10-10 13:10:00,161.5,161.96,161.4,161.93,3920.0,161.5,161.96,161.4,161.93,3920.0
2022-10-10 13:20:00,161.94,162.22,161.87,162.14,15721.0,161.94,162.22,161.87,162.14,15721.0
2022-10-10 13:30:00,162.23,162.81,162.23,162.68,6661.0,162.23,162.81,162.23,162.68,6661.0
2022-10-10 13:40:00,162.84,163.95,162.67,163.73,4448.0,162.84,163.95,162.67,163.73,4448.0
2022-10-10 13:50:00,163.77,164.5,163.77,164.06,5754.0,163.77,164.5,163.77,164.06,5754.0
2022-10-10 14:00:00,164.13,164.13,163.83,163.84,4864.0,164.13,164.13,163.83,163.84,4864.0
2022-10-10 14:10:00,163.95,164.08,163.66,163.94,11342.0,163.95,164.08,163.66,163.94,11342.0
2022-10-10 14:20:00,163.93,164.23,163.71,164.17,11411.0,163.93,164.23,163.71,164.17,11411.0
2022-10-10 14:30:00,164.19,164.72,164.19,164.68,4161.0,164.19,164.72,164.19,164.68,4161.0
2022-10-10 14:40:00,164.73,164.73,164.44,164.49,3633.0,164.73,164.73,164.44,164.49,3633.0
2022-10-10 14:50:00,164.51,164.68,164.37,164.53,6880.0,164.51,164.68,164.37,164.53,6880.0
2022-10-10 15:00:00,164.68,164.76,164.3,164.45,6347.0,164.68,164.76,164.3,164.45,6347.0
2022-10-10 15:10:00,164.38,165.13,164.37,165.03,10068.0,164.38,165.13,164.37,165.03,10068.0
2022-10-10 15:20:00,165.09,165.21,164.3,164.37,9335.0,165.09,165.21,164.3,164.37,9335.0
2022-10-10 15:30:00,164.24,164.74,164.24,164.47,7755.0,164.24,164.74,164.24,164.47,7755.0
2022-10-10 15:40:00,164.47,164.63,164.23,164.5,5895.0,164.47,164.63,164.23,164.5,5895.0
2022-10-10 15:50:00,164.43,164.6,164.08,164.21,36314.0,164.43,164.6,164.08,164.21,36314.0
2022-10-11 09:30:00,163.89,164.26,162.9,162.9,5909.0,163.89,164.26,162.9,162.9,5909.0
2022-10-11 09:40:00,162.49,162.79,161.55,161.55,5449.0,162.49,162.79,161.55,161.55,5449.0
2022-10-11 09:50:00,161.75,161.77,160.23,160.23,8437.0,161.75,161.77,160.23,160.23,8437.0
2022-10-11 10:00:00,160.42,160.42,159.57,160.04,5280.0,160.42,160.42,159.57,160.04,5280.0
2022-10-11 10:10:00,159.93,161.24,159.92,161.05,23050.0,159.93,161.24,159.92,161.05,23050.0
2022-10-11 10:20:00,160.66,161.15,160.49,161.01,4205.0,160.66,161.15,160.49,161.01,4205.0
2022-10-11 10:30:00,160.91,161.5,160.41,161.24,7710.0,160.91,161.5,160.41,161.24,7710.0
2022-10-11 10:40:00,161.25,161.52,161.06,161.39,7011.0,161.25,161.52,161.06,161.39,7011.0
2022-10-11 10:50:00,161.39,161.75,161.31,161.37,5552.0,161.39,161.75,161.31,161.37,5552.0
2022-10-11 11:00:00,161.39,162.8,161.35,162.21,4170.0,161.39,162.8,161.35,162.21,4170.0
2022-10-11 11:10:00,162.19,162.48,161.99,162.31,3926.0,162.19,162.48,161.99,162.31,3926.0
2022-10-11 11:20:00,162.48,163.56,162.17,163.37,13591.0,162.48,163.56,162.17,163.37,13591.0
2022-10-11 11:30:00,163.75,164.32,163.68,163.78,5021.0,163.75,164.32,163.68,163.78,5021.0
2022-10-11 11:40:00,163.87,164.37,163.75,164.22,11858.0,163.87,164.37,163.75,164.22,11858.0
2022-10-11 11:50:00,164.23,164.23,163.68,163.7,9485.0,164.23,164.23,163.68,163.7,9485.0
2022-10-11 12:00:00,163.73,163.89,163.0,163.17,11875.0,163.73,163.89,163.0,163.17,11875.0
2022-10-11 12:10:00,163.25,164.23,163.21,164.2,4535.0,163.25,164.23,163.21,164.2,4535.0
2022-10-11 12:20:00,164.12,164.38,164.04,164.16,13307.0,164.12,164.38,164.04,164.16,13307.0
2022-10-11 12:30:00,164.1,164.45,164.1,164.45,6605.0,164.1,164.45,164.1,164.45,6605.0
2022-10-11 12:40:00,164.51,165.06,164.46,164.97,5676.0,164.51,165.06,164.46,164.97,5676.0
2022-10-11 12:50:00,165.03,165.06,164.27,164.31,19497.0,165.03,165.06,164.27,164.31,19497.0
2022-10-11 13:00:00,164.22,164.41,163.95,164.15,7172.0,164.22,164.41,163.95,164.15,7172.0
2022-10-11 13:10:00,164.24,164.26,163.8,163.85,5211.0,164.24,164.26,163.8,163.85,5211.0
2022-10-11 13:20:00,163.91,164.13,163.62,163.72,4373.0,163.91,164.13,163.62,163.72,4373.0
2022-10-11 13:30:00,163.75,164.21,163.44,164.21,11317.0,163.75,164.21,163.44,164.21,11317.0
2022-10-11 13:40:00,164.16,164.5,164.13,164.34,12657.0,164.16,164.5,164.13,164.34,12657.0
2022-10-11 13:50:00,164.29,164.78,164.23,164.77,15434.0,164.29,164.78,164.23,164.77,15434.0
2022-10-11 14:00:00,164.71,164.72,164.07,164.22,8915.0,164.71,164.72,164.07,164.22,8915.0
2022-10-11 14:10:00,164.24,164.24,163.83,163.92,14078.0,164.24,164.24,163.83,163.92,14078.0
2022-10-11 14:20:00,163.91,164.51,163.91,164.46,8756.0,163.91,164.51,163.91,164.46,8756.0
2022-10-11 14:30:00,164.46,164.6,164.25,164.56,9101.0,164.46,164.6,164.25,164.56,9101.0
2022-10-11 14:40:00,164.7,164.74,163.47,163.55,49117.0,164.7,164.74,163.47,163.55,49117.0
2022-10-11 14:50:00,163.55,163.58,162.36,162.36,14294.0,163.55,163.58,162.36,162.36,14294.0
2022-10-11 15:00:00,162.42,162.62,162.21,162.25,12965.0,162.42,162.62,162.21,162.25,12965.0
2022-10-11 15:10:00,162.19,162.19,161.28,161.6,11872.0,162.19,162.19,161.28,161.6,11872.0
2022-10-11 15:20:00,161.67,162.23,161.56,161.69,9357.0,161.67,162.23,161.56,161.69,9357.0
2022-10-11 15:30:00,161.72,162.32,161.24,162.25,27965.0,161.72,162.32,161.24,162.25,27965.0
2022-10-11 15:40:00,162.2,162.41,161.75,162.39,23848.0,162.2,162.41,161.75,162.39,23848.0
2022-10-11 15:50:00,162.39,162.66,162.14,162.27,90729.0,162.39,162.66,162.14,162.27,90729.0
2022-10-12 09:30:00,162.03,162.73,160.64,161.99,9732.0,162.03,162.73,160.64,161.99,9732.0
2022-10-12 09:40:00,161.39,161.94,161.18,161.59,3591.0,161.39,161.94,161.18,161.59,3591.0
2022-10-12 09:50:00,161.53,161.62,160.88,161.22,10380.0,161.53,161.62,160.88,161.22,10380.0
2022-10-12 10:00:00,161.04,161.44,160.02,160.25,8997.0,161.04,161.44,160.02,160.25,8997.0
2022-10-12 10:10:00,160.21,160.21,159.41,159.67,4074.0,160.21,160.21,159.41,159.67,4074.0
2022-10-12 10:20:00,159.71,160.53,159.42,160.06,14346.0,159.71,160.53,159.42,160.06,14346.0
2022-10-12 10:30:00,160.18,160.63,159.9,160.16,13737.0,160.18,160.63,159.9,160.16,13737.0
2022-10-12 10:40:00,160.16,160.44,159.62,160.36,19422.0,160.16,160.44,159.62,160.36,19422.0
2022-10-12 10:50:00,160.36,160.83,160.28,160.36,25604.0,160.36,160.83,160.28,160.36,25604.0
2022-10-12 11:00:00,160.42,160.72,159.9,159.97,51672.0,160.42,160.72,159.9,159.97,51672.0
2022-10-12 11:10:00,159.91,160.49,159.87,160.4,14187.0,159.91,160.49,159.87,160.4,14187.0
2022-10-12 11:20:00,160.4,160.73,160.06,160.73,14699.0,160.4,160.73,160.06,160.73,14699.0
2022-10-12 11:30:00,160.75,160.76,160.16,160.31,13604.0,160.75,160.76,160.16,160.31,13604.0
2022-10-12 11:40:00,160.31,160.74,160.3,160.39,9098.0,160.31,160.74,160.3,160.39,9098.0
2022-10-12 11:50:00,160.36,160.84,160.28,160.83,10998.0,160.36,160.84,160.28,160.83,10998.0
2022-10-12 12:00:00,160.86,161.01,160.56,160.56,7551.0,160.86,161.01,160.56,160.56,7551.0
2022-10-12 12:10:00,160.26,160.72,160.24,160.56,4905.0,160.26,160.72,160.24,160.56,4905.0
2022-10-12 12:20:00,160.58,160.65,160.23,160.27,4824.0,160.58,160.65,160.23,160.27,4824.0
2022-10-12 12:30:00,160.16,160.35,159.99,160.07,3752.0,160.16,160.35,159.99,160.07,3752.0
2022-10-12 12:40:00,160.25,160.51,160.18,160.49,2995.0,160.25,160.51,160.18,160.49,2995.0
2022-10-12 12:50:00,160.58,160.99,160.57,160.91,2497.0,160.58,160.99,160.57,160.91,2497.0
2022-10-12 13:00:00,160.88,160.97,160.32,160.48,4499.0,160.88,160.97,160.32,160.48,4499.0
2022-10-12 13:10:00,160.43,160.44,160.21,160.22,3310.0,160.43,160.44,160.21,160.22,3310.0
2022-10-12 13:20:00,160.16,160.16,159.92,160.12,6676.0,160.16,160.16,159.92,160.12,6676.0
2022-10-12 13:30:00,160.01,160.01,159.43,159.58,3607.0,160.01,160.01,159.43,159.58,3607.0
2022-10-12 13:40:00,159.6,159.6,159.35,159.35,2928.0,159.6,159.6,159.35,159.35,2928.0
2022-10-12 13:50:00,159.36,159.58,159.22,159.5,6160.0,159.36,159.58,159.22,159.5,6160.0
2022-10-12 14:00:00,159.59,160.3,159.55,160.04,6152.0,159.59,160.3,159.55,160.04,6152.0
2022-10-12 14:10:00,159.99,160.34,159.95,160.1,3152.0,159.99,160.34,159.95,160.1,3152.0
2022-10-12 14:20:00,160.0,160.47,159.84,160.47,5343.0,160.0,160.47,159.84,160.47,5343.0
2022-10-12 14:30:00,160.56,160.76,160.35,160.58,4845.0,160.56,160.76,160.35,160.58,4845.0
2022-10-12 14:40:00,160.61,160.66,160.34,160.4,5455.0,160.61,160.66,160.34,160.4,5455.0
2022-10-12 14:50:00,160.34,160.34,159.91,159.93,7474.0,160.34,160.34,159.91,159.93,7474.0
2022-10-12 15:00:00,159.83,160.01,159.69,159.87,6669.0,159.83,160.01,159.69,159.87,6669.0
2022-10-12 15:10:00,159.9,160.56,159.9,160.5,6751.0,159.9,160.56,159.9,160.5,6751.0
2022-10-12 15:20:00,160.51,160.62,160.04,160.14,20389.0,160.51,160.62,160.04,160.14,20389.0
2022-10-12 15:30:00,160.01,160.96,160.01,160.88,10643.0,160.01,160.96,160.01,160.88,10643.0
2022-10-12 15:40:00,160.95,160.97,160.56,160.56,14259.0,160.95,160.97,160.56,160.56,14259.0
2022-10-12 15:50:00,160.55,160.72,160.4,160.49,48988.0,160.55,160.72,160.4,160.49,48988.0
2022-10-13 09:30:00,154.07,156.1,152.34,152.67,42680.0,154.07,156.1,152.34,152.67,42680.0
2022-10-13 09:40:00,152.47,153.25,151.71,153.0,42487.0,152.47,153.25,151.71,153.0,42487.0
2022-10-13 09:50:00,153.03,153.18,152.4,152.68,236112.0,153.03,153.18,152.4,152.68,236112.0
2022-10-13 10:00:00,152.77,153.48,152.38,153.3,30150.0,152.77,153.48,152.38,153.3,30150.0
2022-10-13 10:10:00,153.03,153.84,152.59,152.76,154592.0,153.03,153.84,152.59,152.76,154592.0
2022-10-13 10:20:00,152.82,153.21,151.8,152.59,32628.0,152.82,153.21,151.8,152.59,32628.0
2022-10-13 10:30:00,152.7,153.72,152.58,153.28,53508.0,152.7,153.72,152.58,153.28,53508.0
2022-10-13 10:40:00,153.35,154.02,153.24,153.37,12365.0,153.35,154.02,153.24,153.37,12365.0
2022-10-13 10:50:00,153.46,153.78,152.94,153.08,12196.0,153.46,153.78,152.94,153.08,12196.0
2022-10-13 11:00:00,153.07,154.85,152.7,154.84,22995.0,153.07,154.85,152.7,154.84,22995.0
2022-10-13 11:10:00,154.75,156.79,154.55,156.23,19474.0,154.75,156.79,154.55,156.23,19474.0
2022-10-13 11:20:00,156.5,157.66,155.96,156.52,22908.0,156.5,157.66,155.96,156.52,22908.0
2022-10-13 11:30:00,156.58,157.98,156.02,157.44,28229.0,156.58,157.98,156.02,157.44,28229.0
2022-10-13 11:40:00,157.59,158.2,156.68,156.95,25321.0,157.59,158.2,156.68,156.95,25321.0
2022-10-13 11:50:00,156.62,156.83,156.36,156.61,50945.0,156.62,156.83,156.36,156.61,50945.0
2022-10-13 12:00:00,156.61,157.04,156.5,156.5,58416.0,156.61,157.04,156.5,156.5,58416.0
2022-10-13 12:10:00,156.5,156.51,155.21,155.24,28248.0,156.5,156.51,155.21,155.24,28248.0
2022-10-13 12:20:00,155.17,155.42,154.86,154.92,14890.0,155.17,155.42,154.86,154.92,14890.0
2022-10-13 12:30:00,154.98,155.01,154.38,154.39,19208.0,154.98,155.01,154.38,154.39,19208.0
2022-10-13 12:40:00,154.27,155.73,154.17,155.11,10203.0,154.27,155.73,154.17,155.11,10203.0
2022-10-13 12:50:00,155.0,155.36,154.9,154.96,24171.0,155.0,155.36,154.9,154.96,24171.0
2022-10-13 13:00:00,155.03,155.65,154.97,155.08,39154.0,155.03,155.65,154.97,155.08,39154.0
2022-10-13 13:10:00,155.1,155.18,154.91,155.03,31764.0,155.1,155.18,154.91,155.03,31764.0
2022-10-13 13:20:00,155.03,156.36,155.03,155.87,53678.0,155.03,156.36,155.03,155.87,53678.0
2022-10-13 13:30:00,155.91,157.01,155.82,156.89,64924.0,155.91,157.01,155.82,156.89,64924.0
2022-10-13 13:40:00,156.92,158.02,156.92,157.91,22292.0,156.92,158.02,156.92,157.91,22292.0
2022-10-13 13:50:00,157.85,158.4,157.72,157.76,13007.0,157.85,158.4,157.72,157.76,13007.0
2022-10-13 14:00:00,157.68,157.72,157.11,157.29,11674.0,157.68,157.72,157.11,157.29,11674.0
2022-10-13 14:10:00,157.33,157.54,157.1,157.53,10612.0,157.33,157.54,157.1,157.53,10612.0
2022-10-13 14:20:00,157.49,157.53,156.72,156.87,8630.0,157.49,157.53,156.72,156.87,8630.0
2022-10-13 14:30:00,156.95,157.15,156.81,157.03,10812.0,156.95,157.15,156.81,157.03,10812.0
2022-10-13 14:40:00,157.03,157.13,156.86,157.12,14085.0,157.03,157.13,156.86,157.12,14085.0
2022-10-13 14:50:00,157.0,157.58,157.0,157.41,16418.0,157.0,157.58,157.0,157.41,16418.0
2022-10-13 15:00:00,157.34,157.42,156.98,157.35,50581.0,157.34,157.42,156.98,157.35,50581.0
2022-10-13 15:10:00,157.4,157.42,156.77,156.85,87686.0,157.4,157.42,156.77,156.85,87686.0
2022-10-13 15:20:00,156.85,157.04,156.35,156.47,29573.0,156.85,157.04,156.35,156.47,29573.0
2022-10-13 15:30:00,156.46,156.75,155.99,156.28,41245.0,156.46,156.75,155.99,156.28,41245.0
2022-10-13 15:40:00,156.28,156.5,155.79,155.8,40435.0,156.28,156.5,155.79,155.8,40435.0
2022-10-13 15:50:00,155.81,156.21,155.75,155.94,167007.0,155.81,156.21,155.75,155.94,167007.0
2022-10-14 09:30:00,157.36,158.4,156.85,157.05,28151.0,157.36,158.4,156.85,157.05,28151.0
2022-10-14 09:40:00,157.05,157.2,155.39,156.0,25477.0,157.05,157.2,155.39,156.0,25477.0
2022-10-14 09:50:00,156.0,156.3,155.75,155.75,19566.0,156.0,156.3,155.75,155.75,19566.0
2022-10-14 10:00:00,155.69,156.0,154.39,155.31,14725.0,155.69,156.0,154.39,155.31,14725.0
2022-10-14 10:10:00,155.31,155.32,154.17,154.6,11511.0,155.31,155.32,154.17,154.6,11511.0
2022-10-14 10:20:00,154.47,155.0,154.16,154.91,12299.0,154.47,155.0,154.16,154.91,12299.0
2022-10-14 10:30:00,154.72,155.11,154.26,154.27,15069.0,154.72,155.11,154.26,154.27,15069.0
2022-10-14 10:40:00,154.41,154.64,153.78,153.96,8234.0,154.41,154.64,153.78,153.96,8234.0
2022-10-14 10:50:00,154.05,155.02,153.83,154.75,14436.0,154.05,155.02,153.83,154.75,14436.0
2022-10-14 11:00:00,154.67,155.27,154.34,154.56,13278.0,154.67,155.27,154.34,154.56,13278.0
2022-10-14 11:10:00,154.49,154.49,153.55,153.71,8111.0,154.49,154.49,153.55,153.71,8111.0
2022-10-14 11:20:00,153.84,154.63,153.84,154.59,9386.0,153.84,154.63,153.84,154.59,9386.0
2022-10-14 11:30:00,154.5,154.77,154.2,154.73,11372.0,154.5,154.77,154.2,154.73,11372.0
2022-10-14 11:40:00,154.92,154.92,154.07,154.18,9167.0,154.92,154.92,154.07,154.18,9167.0
2022-10-14 11:50:00,154.21,154.27,153.23,153.24,5705.0,154.21,154.27,153.23,153.24,5705.0
2022-10-14 12:00:00,153.17,153.46,152.78,152.78,12643.0,153.17,153.46,152.78,152.78,12643.0
2022-10-14 12:10:00,152.86,153.34,152.68,153.04,13307.0,152.86,153.34,152.68,153.04,13307.0
2022-10-14 12:20:00,153.14,153.42,153.14,153.34,6078.0,153.14,153.42,153.14,153.34,6078.0
2022-10-14 12:30:00,153.34,153.45,153.03,153.25,11350.0,153.34,153.45,153.03,153.25,11350.0
2022-10-14 12:40:00,153.15,153.46,153.11,153.23,13950.0,153.15,153.46,153.11,153.23,13950.0
2022-10-14 12:50:00,153.1,153.14,152.77,152.96,6145.0,153.1,153.14,152.77,152.96,6145.0
2022-10-14 13:00:00,153.02,153.42,152.73,152.9,20893.0,153.02,153.42,152.73,152.9,20893.0
2022-10-14 13:10:00,152.81,153.13,152.81,152.95,4710.0,152.81,153.13,152.81,152.95,4710.0
2022-10-14 13:20:00,152.95,153.44,152.7,153.38,4763.0,152.95,153.44,152.7,153.38,4763.0
2022-10-14 13:30:00,153.32,153.54,153.19,153.53,4400.0,153.32,153.54,153.19,153.53,4400.0
2022-10-14 13:40:00,153.44,153.52,153.12,153.18,10618.0,153.44,153.52,153.12,153.18,10618.0
2022-10-14 13:50:00,153.25,153.25,152.94,153.06,9249.0,153.25,153.25,152.94,153.06,9249.0
2022-10-14 14:00:00,153.02,153.07,152.75,152.76,5720.0,153.02,153.07,152.75,152.76,5720.0
2022-10-14 14:10:00,152.63,152.72,152.08,152.09,8850.0,152.63,152.72,152.08,152.09,8850.0
2022-10-14 14:20:00,152.08,152.15,151.91,152.08,11737.0,152.08,152.15,151.91,152.08,11737.0
2022-10-14 14:30:00,152.14,152.35,151.73,151.87,7016.0,152.14,152.35,151.73,151.87,7016.0
2022-10-14 14:40:00,151.88,152.07,151.75,151.8,9856.0,151.88,152.07,151.75,151.8,9856.0
2022-10-14 14:50:00,151.78,152.18,151.78,152.16,14786.0,151.78,152.18,151.78,152.16,14786.0
2022-10-14 15:00:00,152.15,152.22,151.86,151.9,27380.0,152.15,152.22,151.86,151.9,27380.0
2022-10-14 15:10:00,151.89,152.02,151.48,151.56,16396.0,151.89,152.02,151.48,151.56,16396.0
2022-10-14 15:20:00,151.59,152.02,151.59,151.78,14821.0,151.59,152.02,151.59,151.78,14821.0
2022-10-14 15:30:00,151.75,152.33,151.54,152.0,22542.0,151.75,152.33,151.54,152.0,22542.0
2022-10-14 15:40:00,151.96,152.1,151.81,151.87,38937.0,151.96,152.1,151.81,151.87,38937.0
2022-10-14 15:50:00,151.92,152.04,151.02,151.31,156529.0,151.92,152.04,151.02,151.31,156529.0
2022-10-17 09:30:00,154.55,156.89,154.19,156.56,55231.0,154.55,156.89,154.19,156.56,55231.0
2022-10-17 09:40:00,156.84,156.85,155.59,156.09,89556.0,156.84,156.85,155.59,156.09,89556.0
2022-10-17 09:50:00,156.15,157.0,156.0,156.3,20083.0,156.15,157.0,156.0,156.3,20083.0
2022-10-17 10:00:00,156.3,157.82,156.23,157.25,22655.0,156.3,157.82,156.23,157.25,22655.0
2022-10-17 10:10:00,157.39,157.79,157.31,157.36,12159.0,157.39,157.79,157.31,157.36,12159.0
2022-10-17 10:20:00,157.45,157.59,156.83,156.83,14065.0,157.45,157.59,156.83,156.83,14065.0
2022-10-17 10:30:00,156.97,157.23,156.65,157.12,21477.0,156.97,157.23,156.65,157.12,21477.0
2022-10-17 10:40:00,157.17,157.65,156.95,157.65,25069.0,157.17,157.65,156.95,157.65,25069.0
2022-10-17 10:50:00,157.75,157.8,156.96,157.24,5985.0,157.75,157.8,156.96,157.24,5985.0
2022-10-17 11:00:00,157.24,157.86,157.19,157.7,18657.0,157.24,157.86,157.19,157.7,18657.0
2022-10-17 11:10:00,157.72,157.86,157.02,157.03,11567.0,157.72,157.86,157.02,157.03,11567.0
2022-10-17 11:20:00,157.08,157.41,156.99,157.27,42242.0,157.08,157.41,156.99,157.27,42242.0
2022-10-17 11:30:00,157.22,158.0,156.93,158.0,13630.0,157.22,158.0,156.93,158.0,13630.0
2022-10-17 11:40:00,158.08,158.37,157.48,157.53,19404.0,158.08,158.37,157.48,157.53,19404.0
2022-10-17 11:50:00,157.48,157.67,157.37,157.67,22115.0,157.48,157.67,157.37,157.67,22115.0
2022-10-17 12:00:00,157.72,157.96,157.57,157.91,10679.0,157.72,157.96,157.57,157.91,10679.0
2022-10-17 12:10:00,157.95,157.95,157.46,157.56,6611.0,157.95,157.95,157.46,157.56,6611.0
2022-10-17 12:20:00,157.56,157.58,157.31,157.54,8231.0,157.56,157.58,157.31,157.54,8231.0
2022-10-17 12:30:00,157.47,157.77,157.44,157.5,5856.0,157.47,157.77,157.44,157.5,5856.0
2022-10-17 12:40:00,157.42,157.46,157.03,157.13,6329.0,157.42,157.46,157.03,157.13,6329.0
2022-10-17 12:50:00,157.13,157.15,156.79,156.79,9248.0,157.13,157.15,156.79,156.79,9248.0
2022-10-17 13:00:00,156.76,156.78,156.4,156.46,16219.0,156.76,156.78,156.4,156.46,16219.0
2022-10-17 13:10:00,156.47,156.62,156.34,156.34,19591.0,156.47,156.62,156.34,156.34,19591.0
2022-10-17 13:20:00,156.32,156.38,156.0,156.09,8780.0,156.32,156.38,156.0,156.09,8780.0
2022-10-17 13:30:00,156.02,156.5,155.91,156.47,8474.0,156.02,156.5,155.91,156.47,8474.0
2022-10-17 13:40:00,156.46,157.37,156.13,157.37,13892.0,156.46,157.37,156.13,157.37,13892.0
2022-10-17 13:50:00,157.36,157.52,157.27,157.44,4750.0,157.36,157.52,157.27,157.44,4750.0
2022-10-17 14:00:00,157.38,158.26,157.38,158.17,5530.0,157.38,158.26,157.38,158.17,5530.0
2022-10-17 14:10:00,158.16,158.47,157.94,158.06,7973.0,158.16,158.47,157.94,158.06,7973.0
2022-10-17 14:20:00,158.08,158.08,157.77,157.9,6019.0,158.08,158.08,157.77,157.9,6019.0
2022-10-17 14:30:00,157.94,158.1,157.67,158.1,5921.0,157.94,158.1,157.67,158.1,5921.0
2022-10-17 14:40:00,158.1,158.13,157.68,157.8,10194.0,158.1,158.13,157.68,157.8,10194.0
2022-10-17 14:50:00,157.77,157.78,157.06,157.06,9241.0,157.77,157.78,157.06,157.06,9241.0
2022-10-17 15:00:00,157.02,157.13,156.79,156.95,7213.0,157.02,157.13,156.79,156.95,7213.0
2022-10-17 15:10:00,157.02,157.05,156.63,156.7,11119.0,157.02,157.05,156.63,156.7,11119.0
2022-10-17 15:20:00,156.72,157.39,156.68,157.39,12012.0,156.72,157.39,156.68,157.39,12012.0
2022-10-17 15:30:00,157.27,157.76,157.26,157.61,18013.0,157.27,157.76,157.26,157.61,18013.0
2022-10-17 15:40:00,157.61,157.79,157.54,157.63,23678.0,157.61,157.79,157.54,157.63,23678.0
2022-10-17 15:50:00,157.7,158.08,157.63,157.84,105380.0,157.7,158.08,157.63,157.84,105380.0
2022-10-18 09:30:00,162.81,163.91,161.63,162.47,40877.0,162.81,163.91,161.63,162.47,40877.0
2022-10-18 09:40:00,162.68,163.66,162.11,163.48,15277.0,162.68,163.66,162.11,163.48,15277.0
2022-10-18 09:50:00,163.63,164.64,162.72,163.3,32426.0,163.63,164.64,162.72,163.3,32426.0
2022-10-18 10:00:00,163.31,163.88,162.82,163.88,7996.0,163.31,163.88,162.82,163.88,7996.0
2022-10-18 10:10:00,164.0,164.9,163.85,164.33,22855.0,164.0,164.9,163.85,164.33,22855.0
2022-10-18 10:20:00,163.98,164.24,163.33,163.47,17224.0,163.98,164.24,163.33,163.47,17224.0
2022-10-18 10:30:00,163.43,163.99,163.0,163.24,35197.0,163.43,163.99,163.0,163.24,35197.0
2022-10-18 10:40:00,163.31,164.57,163.31,164.45,6194.0,163.31,164.57,163.31,164.45,6194.0
2022-10-18 10:50:00,164.36,164.58,162.96,163.4,11025.0,164.36,164.58,162.96,163.4,11025.0
2022-10-18 11:00:00,163.28,163.62,162.24,162.31,11020.0,163.28,163.62,162.24,162.31,11020.0
2022-10-18 11:10:00,162.33,162.81,161.79,162.12,10312.0,162.33,162.81,161.79,162.12,10312.0
2022-10-18 11:20:00,162.01,162.01,161.06,161.27,7532.0,162.01,162.01,161.06,161.27,7532.0
2022-10-18 11:30:00,161.18,161.35,160.32,160.54,5583.0,161.18,161.35,160.32,160.54,5583.0
2022-10-18 11:40:00,160.6,160.72,160.33,160.68,12990.0,160.6,160.72,160.33,160.68,12990.0
2022-10-18 11:50:00,160.62,160.9,160.42,160.77,11714.0,160.62,160.9,160.42,160.77,11714.0
2022-10-18 12:00:00,160.74,161.15,160.46,161.02,7194.0,160.74,161.15,160.46,161.02,7194.0
2022-10-18 12:10:00,161.02,161.31,160.94,161.14,4406.0,161.02,161.31,160.94,161.14,4406.0
2022-10-18 12:20:00,161.27,161.27,160.49,160.76,4493.0,161.27,161.27,160.49,160.76,4493.0
2022-10-18 12:30:00,160.63,161.29,160.56,161.17,3098.0,160.63,161.29,160.56,161.17,3098.0
2022-10-18 12:40:00,161.09,161.33,160.69,160.78,3588.0,161.09,161.33,160.69,160.78,3588.0
2022-10-18 12:50:00,160.86,160.9,160.25,160.25,2469.0,160.86,160.9,160.25,160.25,2469.0
2022-10-18 13:00:00,160.39,160.39,159.49,159.66,7462.0,160.39,160.39,159.49,159.66,7462.0
2022-10-18 13:10:00,159.7,160.23,159.67,160.08,28635.0,159.7,160.23,159.67,160.08,28635.0
2022-10-18 13:20:00,160.09,160.2,159.92,160.04,12909.0,160.09,160.2,159.92,160.04,12909.0
2022-10-18 13:30:00,159.98,160.53,159.96,160.3,9436.0,159.98,160.53,159.96,160.3,9436.0
2022-10-18 13:40:00,160.31,160.43,159.92,160.3,5969.0,160.31,160.43,159.92,160.3,5969.0
2022-10-18 13:50:00,160.29,160.39,160.04,160.22,7490.0,160.29,160.39,160.04,160.22,7490.0
2022-10-18 14:00:00,160.31,160.43,159.96,160.16,17143.0,160.31,160.43,159.96,160.16,17143.0
2022-10-18 14:10:00,160.24,160.4,160.2,160.32,9189.0,160.24,160.4,160.2,160.32,9189.0
2022-10-18 14:20:00,160.28,160.75,160.2,160.47,17940.0,160.28,160.75,160.2,160.47,17940.0
2022-10-18 14:30:00,160.45,160.49,159.75,159.84,10568.0,160.45,160.49,159.75,159.84,10568.0
2022-10-18 14:40:00,159.9,159.9,158.91,159.11,14326.0,159.9,159.9,158.91,159.11,14326.0
2022-10-18 14:50:00,159.19,159.24,159.0,159.08,19942.0,159.19,159.24,159.0,159.08,19942.0
2022-10-18 15:00:00,159.04,159.24,158.68,158.89,11175.0,159.04,159.24,158.68,158.89,11175.0
2022-10-18 15:10:00,158.93,158.93,158.46,158.84,4867.0,158.93,158.93,158.46,158.84,4867.0
2022-10-18 15:20:00,158.89,159.36,158.85,159.14,12679.0,158.89,159.36,158.85,159.14,12679.0
2022-10-18 15:30:00,159.2,159.75,159.13,159.49,23627.0,159.2,159.75,159.13,159.49,23627.0
2022-10-18 15:40:00,159.5,159.81,159.41,159.7,29611.0,159.5,159.81,159.41,159.7,29611.0
2022-10-18 15:50:00,159.79,159.99,159.16,159.17,138330.0,159.79,159.99,159.16,159.17,138330.0
2022-10-19 09:30:00,159.84,159.99,158.97,159.58,34526.0,159.84,159.99,158.97,159.58,34526.0
2022-10-19 09:40:00,160.0,160.0,157.19,157.87,49066.0,160.0,160.0,157.19,157.87,49066.0
2022-10-19 09:50:00,158.03,159.04,157.58,157.74,20290.0,158.03,159.04,157.58,157.74,20290.0
2022-10-19 10:00:00,157.57,158.71,157.57,158.54,2256.0,157.57,158.71,157.57,158.54,2256.0
2022-10-19 10:10:00,158.28,159.0,157.78,159.0,5296.0,158.28,159.0,157.78,159.0,5296.0
2022-10-19 10:20:00,158.94,159.51,158.79,159.34,17386.0,158.94,159.51,158.79,159.34,17386.0
2022-10-19 10:30:00,159.45,159.73,159.04,159.2,6554.0,159.45,159.73,159.04,159.2,6554.0
2022-10-19 10:40:00,159.25,159.26,158.41,158.46,25167.0,159.25,159.26,158.41,158.46,25167.0
2022-10-19 10:50:00,158.45,158.58,157.82,157.85,2900.0,158.45,158.58,157.82,157.85,2900.0
2022-10-19 11:00:00,158.12,158.37,157.6,158.18,4345.0,158.12,158.37,157.6,158.18,4345.0
2022-10-19 11:10:00,158.37,158.96,158.12,158.24,5203.0,158.37,158.96,158.12,158.24,5203.0
2022-10-19 11:20:00,158.03,158.27,157.86,158.0,3815.0,158.03,158.27,157.86,158.0,3815.0
2022-10-19 11:30:00,158.0,158.13,157.62,158.13,4752.0,158.0,158.13,157.62,158.13,4752.0
2022-10-19 11:40:00,158.0,158.27,157.59,158.0,2862.0,158.0,158.27,157.59,158.0,2862.0
2022-10-19 11:50:00,158.02,158.22,157.99,157.99,2982.0,158.02,158.22,157.99,157.99,2982.0
2022-10-19 12:00:00,158.0,158.0,157.27,157.27,2060.0,158.0,158.0,157.27,157.27,2060.0
2022-10-19 12:10:00,157.43,157.43,156.53,156.67,7736.0,157.43,157.43,156.53,156.67,7736.0
2022-10-19 12:20:00,156.8,156.88,156.06,156.09,4424.0,156.8,156.88,156.06,156.09,4424.0
2022-10-19 12:30:00,156.61,156.78,156.14,156.14,2969.0,156.61,156.78,156.14,156.14,2969.0
2022-10-19 12:40:00,156.06,156.16,155.81,155.81,5159.0,156.06,156.16,155.81,155.81,5159.0
2022-10-19 12:50:00,155.83,156.42,155.83,155.99,3223.0,155.83,156.42,155.83,155.99,3223.0
2022-10-19 13:00:00,155.74,156.01,155.49,155.74,6142.0,155.74,156.01,155.49,155.74,6142.0
2022-10-19 13:10:00,155.85,155.88,155.54,155.88,1971.0,155.85,155.88,155.54,155.88,1971.0
2022-10-19 13:20:00,155.87,155.95,155.48,155.58,5541.0,155.87,155.95,155.48,155.58,5541.0
2022-10-19 13:30:00,155.61,155.89,155.44,155.81,4179.0,155.61,155.89,155.44,155.81,4179.0
2022-10-19 13:40:00,155.64,156.0,155.54,155.78,3762.0,155.64,156.0,155.54,155.78,3762.0
2022-10-19 13:50:00,155.88,156.16,155.66,155.8,3328.0,155.88,156.16,155.66,155.8,3328.0
2022-10-19 14:00:00,155.93,157.0,155.93,156.89,4111.0,155.93,157.0,155.93,156.89,4111.0
2022-10-19 14:10:00,156.77,156.96,156.38,156.38,7181.0,156.77,156.96,156.38,156.38,7181.0
2022-10-19 14:20:00,156.38,156.68,156.31,156.67,2847.0,156.38,156.68,156.31,156.67,2847.0
2022-10-19 14:30:00,156.63,156.76,156.49,156.49,3741.0,156.63,156.76,156.49,156.49,3741.0
2022-10-19 14:40:00,156.49,156.66,156.22,156.46,5149.0,156.49,156.66,156.22,156.46,5149.0
2022-10-19 14:50:00,156.55,156.55,156.41,156.54,1914.0,156.55,156.55,156.41,156.54,1914.0
2022-10-19 15:00:00,156.48,156.53,156.03,156.26,4875.0,156.48,156.53,156.03,156.26,4875.0
2022-10-19 15:10:00,156.4,156.68,156.0,156.62,9338.0,156.4,156.68,156.0,156.62,9338.0
2022-10-19 15:20:00,156.61,156.61,156.24,156.24,6333.0,156.61,156.61,156.24,156.24,6333.0
2022-10-19 15:30:00,156.27,156.37,156.04,156.04,7962.0,156.27,156.37,156.04,156.04,7962.0
2022-10-19 15:40:00,156.09,156.41,155.9,156.36,21764.0,156.09,156.41,155.9,156.36,21764.0
2022-10-19 15:50:00,156.29,156.57,156.17,156.19,71611.0,156.29,156.57,156.17,156.19,71611.0
2022-10-20 09:30:00,155.75,156.5,155.51,155.86,12399.0,155.75,156.5,155.51,155.86,12399.0
2022-10-20 09:40:00,155.62,156.47,155.45,156.04,4384.0,155.62,156.47,155.45,156.04,4384.0
2022-10-20 09:50:00,156.07,157.13,155.93,156.43,5002.0,156.07,157.13,155.93,156.43,5002.0
2022-10-20 10:00:00,156.58,158.29,156.58,158.2,6503.0,156.58,158.29,156.58,158.2,6503.0
2022-10-20 10:10:00,158.06,158.28,157.89,158.27,2414.0,158.06,158.28,157.89,158.27,2414.0
2022-10-20 10:20:00,158.44,158.6,158.15,158.45,5615.0,158.44,158.6,158.15,158.45,5615.0
2022-10-20 10:30:00,158.6,158.83,157.82,158.34,15069.0,158.6,158.83,157.82,158.34,15069.0
2022-10-20 10:40:00,158.34,158.35,158.03,158.12,4920.0,158.34,158.35,158.03,158.12,4920.0
2022-10-20 10:50:00,158.17,158.39,158.02,158.23,6381.0,158.17,158.39,158.02,158.23,6381.0
2022-10-20 11:00:00,158.42,158.43,158.24,158.34,1300.0,158.42,158.43,158.24,158.34,1300.0
2022-10-20 11:10:00,158.55,158.91,158.5,158.52,4906.0,158.55,158.91,158.5,158.52,4906.0
2022-10-20 11:20:00,158.57,158.67,157.66,157.75,3932.0,158.57,158.67,157.66,157.75,3932.0
2022-10-20 11:30:00,157.87,158.6,157.87,158.6,19844.0,157.87,158.6,157.87,158.6,19844.0
2022-10-20 11:40:00,158.59,158.75,158.15,158.19,2363.0,158.59,158.75,158.15,158.19,2363.0
2022-10-20 11:50:00,158.49,158.5,157.8,157.88,4502.0,158.49,158.5,157.8,157.88,4502.0
2022-10-20 12:00:00,157.9,157.9,157.36,157.36,2509.0,157.9,157.9,157.36,157.36,2509.0
2022-10-20 12:10:00,157.39,157.61,157.2,157.47,4952.0,157.39,157.61,157.2,157.47,4952.0
2022-10-20 12:20:00,157.42,157.42,157.03,157.23,6668.0,157.42,157.42,157.03,157.23,6668.0
2022-10-20 12:30:00,157.32,157.44,157.11,157.11,3406.0,157.32,157.44,157.11,157.11,3406.0
2022-10-20 12:40:00,157.1,157.3,156.95,157.2,2829.0,157.1,157.3,156.95,157.2,2829.0
2022-10-20 12:50:00,157.04,157.31,157.03,157.22,2669.0,157.04,157.31,157.03,157.22,2669.0
2022-10-20 13:00:00,157.27,157.58,156.69,156.85,6319.0,157.27,157.58,156.69,156.85,6319.0
2022-10-20 13:10:00,157.06,157.17,156.76,156.79,1351.0,157.06,157.17,156.76,156.79,1351.0
2022-10-20 13:20:00,156.92,156.97,156.6,156.74,2963.0,156.92,156.97,156.6,156.74,2963.0
2022-10-20 13:30:00,156.51,156.69,156.27,156.46,4134.0,156.51,156.69,156.27,156.46,4134.0
2022-10-20 13:40:00,156.39,156.51,155.91,155.92,7316.0,156.39,156.51,155.91,155.92,7316.0
2022-10-20 13:50:00,156.04,156.13,155.83,156.02,1676.0,156.04,156.13,155.83,156.02,1676.0
2022-10-20 14:00:00,156.16,156.21,155.74,155.74,1605.0,156.16,156.21,155.74,155.74,1605.0
2022-10-20 14:10:00,155.76,155.94,155.5,155.91,3422.0,155.76,155.94,155.5,155.91,3422.0
2022-10-20 14:20:00,155.9,156.29,155.9,156.16,10517.0,155.9,156.29,155.9,156.16,10517.0
2022-10-20 14:30:00,156.13,156.47,156.07,156.07,6202.0,156.13,156.47,156.07,156.07,6202.0
2022-10-20 14:40:00,156.05,156.05,155.57,155.72,1794.0,156.05,156.05,155.57,155.72,1794.0
2022-10-20 14:50:00,155.62,156.19,155.62,156.08,2269.0,155.62,156.19,155.62,156.08,2269.0
2022-10-20 15:00:00,156.12,156.38,156.01,156.34,3820.0,156.12,156.38,156.01,156.34,3820.0
2022-10-20 15:10:00,156.41,156.41,155.95,156.14,4021.0,156.41,156.41,155.95,156.14,4021.0
2022-10-20 15:20:00,155.96,156.03,155.76,156.02,3332.0,155.96,156.03,155.76,156.02,3332.0
2022-10-20 15:30:00,155.96,156.06,155.73,155.9,6318.0,155.96,156.06,155.73,155.9,6318.0
2022-10-20 15:40:00,155.92,156.07,155.79,155.97,12351.0,155.92,156.07,155.79,155.97,12351.0
2022-10-20 15:50:00,156.05,156.52,156.02,156.21,50184.0,156.05,156.52,156.02,156.21,50184.0
2022-10-21 09:30:00,155.79,155.79,154.05,154.22,11781.0,155.79,155.79,154.05,154.22,11781.0
2022-10-21 09:40:00,154.27,155.2,153.76,154.35,24710.0,154.27,155.2,153.76,154.35,24710.0
2022-10-21 09:50:00,154.78,155.43,154.35,155.08,13215.0,154.78,155.43,154.35,155.08,13215.0
2022-10-21 10:00:00,155.12,157.23,155.12,156.34,17635.0,155.12,157.23,155.12,156.34,17635.0
2022-10-21 10:10:00,156.34,156.42,155.92,156.03,20735.0,156.34,156.42,155.92,156.03,20735.0
2022-10-21 10:20:00,156.47,156.47,155.04,155.36,11102.0,156.47,156.47,155.04,155.36,11102.0
2022-10-21 10:30:00,155.27,155.6,154.84,154.84,12098.0,155.27,155.6,154.84,154.84,12098.0
2022-10-21 10:40:00,154.69,155.51,154.68,155.41,24912.0,154.69,155.51,154.68,155.41,24912.0
2022-10-21 10:50:00,155.58,155.59,154.19,154.51,5361.0,155.58,155.59,154.19,154.51,5361.0
2022-10-21 11:00:00,154.48,154.48,153.9,153.99,7450.0,154.48,154.48,153.9,153.99,7450.0
2022-10-21 11:10:00,154.09,154.69,154.08,154.36,6355.0,154.09,154.69,154.08,154.36,6355.0
2022-10-21 11:20:00,154.22,155.36,154.21,155.21,5987.0,154.22,155.36,154.21,155.21,5987.0
2022-10-21 11:30:00,155.38,155.72,154.78,154.78,4202.0,155.38,155.72,154.78,154.78,4202.0
2022-10-21 11:40:00,154.86,156.2,154.82,156.08,17758.0,154.86,156.2,154.82,156.08,17758.0
2022-10-21 11:50:00,156.22,156.25,155.72,155.92,8400.0,156.22,156.25,155.72,155.92,8400.0
2022-10-21 12:00:00,155.95,156.28,155.77,156.09,15834.0,155.95,156.28,155.77,156.09,15834.0
2022-10-21 12:10:00,156.09,156.31,155.69,156.11,6043.0,156.09,156.31,155.69,156.11,6043.0
2022-10-21 12:20:00,156.04,156.16,155.47,155.69,10486.0,156.04,156.16,155.47,155.69,10486.0
2022-10-21 12:30:00,155.66,156.01,155.5,155.56,4209.0,155.66,156.01,155.5,155.56,4209.0
2022-10-21 12:40:00,155.87,156.24,155.74,156.24,3651.0,155.87,156.24,155.74,156.24,3651.0
2022-10-21 12:50:00,156.3,156.51,156.17,156.24,3859.0,156.3,156.51,156.17,156.24,3859.0
2022-10-21 13:00:00,156.2,156.9,156.15,156.48,10036.0,156.2,156.9,156.15,156.48,10036.0
2022-10-21 13:10:00,156.54,156.58,156.14,156.28,4307.0,156.54,156.58,156.14,156.28,4307.0
2022-10-21 13:20:00,156.28,156.37,155.73,155.96,6432.0,156.28,156.37,155.73,155.96,6432.0
2022-10-21 13:30:00,156.11,156.36,155.96,156.2,37341.0,156.11,156.36,155.96,156.2,37341.0
2022-10-21 13:40:00,156.21,156.66,156.21,156.52,12563.0,156.21,156.66,156.21,156.52,12563.0
2022-10-21 13:50:00,156.61,156.65,156.47,156.57,12150.0,156.61,156.65,156.47,156.57,12150.0
2022-10-21 14:00:00,156.59,157.09,156.5,157.09,13641.0,156.59,157.09,156.5,157.09,13641.0
2022-10-21 14:10:00,157.06,157.35,157.05,157.16,14962.0,157.06,157.35,157.05,157.16,14962.0
2022-10-21 14:20:00,157.16,157.17,156.74,156.9,6502.0,157.16,157.17,156.74,156.9,6502.0
2022-10-21 14:30:00,156.94,157.07,156.76,156.79,8294.0,156.94,157.07,156.76,156.79,8294.0
2022-10-21 14:40:00,156.68,156.84,156.53,156.54,34465.0,156.68,156.84,156.53,156.54,34465.0
2022-10-21 14:50:00,156.62,156.64,156.13,156.27,6119.0,156.62,156.64,156.13,156.27,6119.0
2022-10-21 15:00:00,156.26,156.48,156.17,156.47,5660.0,156.26,156.48,156.17,156.47,5660.0
2022-10-21 15:10:00,156.49,156.62,156.24,156.56,16279.0,156.49,156.62,156.24,156.56,16279.0
2022-10-21 15:20:00,156.56,156.91,156.46,156.86,11938.0,156.56,156.91,156.46,156.86,11938.0
2022-10-21 15:30:00,156.85,157.11,156.7,156.87,27466.0,156.85,157.11,156.7,156.87,27466.0
2022-10-21 15:40:00,156.91,157.18,156.84,157.17,19576.0,156.91,157.18,156.84,157.17,19576.0
2022-10-21 15:50:00,157.22,157.72,157.17,157.52,89371.0,157.22,157.72,157.17,157.52,89371.0
2022-10-24 09:30:00,158.71,158.71,156.54,157.63,14170.0,158.71,158.71,156.54,157.63,14170.0
2022-10-24 09:40:00,157.35,158.66,157.11,158.14,48852.0,157.35,158.66,157.11,158.14,48852.0
2022-10-24 09:50:00,158.0,158.36,157.29,157.64,22665.0,158.0,158.36,157.29,157.64,22665.0
2022-10-24 10:00:00,157.5,157.5,155.58,155.58,5931.0,157.5,157.5,155.58,155.58,5931.0
2022-10-24 10:10:00,155.4,156.26,155.38,156.03,13135.0,155.4,156.26,155.38,156.03,13135.0
2022-10-24 10:20:00,156.03,156.42,155.6,156.06,24854.0,156.03,156.42,155.6,156.06,24854.0
2022-10-24 10:30:00,155.97,156.97,155.94,156.86,9591.0,155.97,156.97,155.94,156.86,9591.0
2022-10-24 10:40:00,156.7,157.13,156.12,156.24,19361.0,156.7,157.13,156.12,156.24,19361.0
2022-10-24 10:50:00,156.24,157.48,156.24,157.4,8664.0,156.24,157.48,156.24,157.4,8664.0
2022-10-24 11:00:00,157.45,158.21,157.12,157.12,11948.0,157.45,158.21,157.12,157.12,11948.0
2022-10-24 11:10:00,157.27,158.02,157.19,157.31,7649.0,157.27,158.02,157.19,157.31,7649.0
2022-10-24 11:20:00,157.53,158.02,157.48,158.02,7900.0,157.53,158.02,157.48,158.02,7900.0
2022-10-24 11:30:00,158.06,158.35,157.73,158.23,23406.0,158.06,158.35,157.73,158.23,23406.0
2022-10-24 11:40:00,158.22,158.48,157.65,157.96,8177.0,158.22,158.48,157.65,157.96,8177.0
2022-10-24 11:50:00,158.62,158.74,158.55,158.56,4510.0,158.62,158.74,158.55,158.56,4510.0
2022-10-24 12:00:00,158.64,158.66,158.24,158.59,4400.0,158.64,158.66,158.24,158.59,4400.0
2022-10-24 12:10:00,158.49,159.06,158.4,159.06,8810.0,158.49,159.06,158.4,159.06,8810.0
2022-10-24 12:20:00,159.05,159.27,158.82,159.2,5735.0,159.05,159.27,158.82,159.2,5735.0
2022-10-24 12:30:00,159.25,159.33,158.65,158.65,8680.0,159.25,159.33,158.65,158.65,8680.0
2022-10-24 12:40:00,158.54,158.76,158.39,158.75,8135.0,158.54,158.76,158.39,158.75,8135.0
2022-10-24 12:50:00,158.75,158.84,158.51,158.59,11398.0,158.75,158.84,158.51,158.59,11398.0
2022-10-24 13:00:00,158.59,158.59,158.21,158.4,5916.0,158.59,158.59,158.21,158.4,5916.0
2022-10-24 13:10:00,158.45,158.45,158.11,158.22,5079.0,158.45,158.45,158.11,158.22,5079.0
2022-10-24 13:20:00,158.22,158.38,158.0,158.18,6835.0,158.22,158.38,158.0,158.18,6835.0
2022-10-24 13:30:00,158.12,158.18,157.64,157.71,27320.0,158.12,158.18,157.64,157.71,27320.0
2022-10-24 13:40:00,157.77,158.34,157.73,158.34,2750.0,157.77,158.34,157.73,158.34,2750.0
2022-10-24 13:50:00,158.42,158.42,158.05,158.16,5929.0,158.42,158.42,158.05,158.16,5929.0
2022-10-24 14:00:00,158.16,158.43,158.14,158.43,7998.0,158.16,158.43,158.14,158.43,7998.0
2022-10-24 14:10:00,158.47,158.53,158.31,158.45,7634.0,158.47,158.53,158.31,158.45,7634.0
2022-10-24 14:20:00,158.46,158.46,158.11,158.21,9759.0,158.46,158.46,158.11,158.21,9759.0
2022-10-24 14:30:00,158.24,158.41,158.21,158.32,9939.0,158.24,158.41,158.21,158.32,9939.0
2022-10-24 14:40:00,158.32,158.78,158.3,158.6,9465.0,158.32,158.78,158.3,158.6,9465.0
2022-10-24 14:50:00,158.54,158.76,158.51,158.72,14247.0,158.54,158.76,158.51,158.72,14247.0
2022-10-24 15:00:00,158.81,159.01,158.8,158.86,9176.0,158.81,159.01,158.8,158.86,9176.0
2022-10-24 15:10:00,158.86,159.01,158.85,158.91,8822.0,158.86,159.01,158.85,158.91,8822.0
2022-10-24 15:20:00,158.9,158.99,158.67,158.75,11220.0,158.9,158.99,158.67,158.75,11220.0
2022-10-24 15:30:00,158.75,158.79,158.45,158.5,16026.0,158.75,158.79,158.45,158.5,16026.0
2022-10-24 15:40:00,158.45,158.57,158.2,158.22,22487.0,158.45,158.57,158.2,158.22,22487.0
2022-10-24 15:50:00,158.22,158.49,157.83,158.49,59646.0,158.22,158.49,157.83,158.49,59646.0
2022-10-25 09:30:00,159.83,164.0,159.62,163.47,25410.0,159.83,164.0,159.62,163.47,25410.0
2022-10-25 09:40:00,163.31,164.17,162.45,164.02,10280.0,163.31,164.17,162.45,164.02,10280.0
2022-10-25 09:50:00,164.04,164.16,163.5,163.5,4289.0,164.04,164.16,163.5,163.5,4289.0
2022-10-25 10:00:00,163.49,164.62,163.04,163.55,14770.0,163.49,164.62,163.04,163.55,14770.0
2022-10-25 10:10:00,163.52,164.0,163.14,163.61,3903.0,163.52,164.0,163.14,163.61,3903.0
2022-10-25 10:20:00,163.58,163.83,163.0,163.27,4002.0,163.58,163.83,163.0,163.27,4002.0
2022-10-25 10:30:00,163.31,163.65,163.16,163.47,7267.0,163.31,163.65,163.16,163.47,7267.0
2022-10-25 10:40:00,163.65,163.78,163.13,163.33,2989.0,163.65,163.78,163.13,163.33,2989.0
2022-10-25 10:50:00,163.56,163.66,163.28,163.43,2174.0,163.56,163.66,163.28,163.43,2174.0
2022-10-25 11:00:00,163.3,164.13,163.29,164.13,1500.0,163.3,164.13,163.29,164.13,1500.0
2022-10-25 11:10:00,164.15,164.38,164.0,164.38,3399.0,164.15,164.38,164.0,164.38,3399.0
2022-10-25 11:20:00,164.42,164.57,164.21,164.47,2603.0,164.42,164.57,164.21,164.47,2603.0
2022-10-25 11:30:00,164.65,164.65,164.22,164.4,4936.0,164.65,164.65,164.22,164.4,4936.0
2022-10-25 11:40:00,164.36,164.55,164.11,164.34,4034.0,164.36,164.55,164.11,164.34,4034.0
2022-10-25 11:50:00,164.55,164.74,164.4,164.47,3033.0,164.55,164.74,164.4,164.47,3033.0
2022-10-25 12:00:00,164.51,164.94,164.35,164.87,3593.0,164.51,164.94,164.35,164.87,3593.0
2022-10-25 12:10:00,164.87,165.5,164.82,165.5,5975.0,164.87,165.5,164.82,165.5,5975.0
2022-10-25 12:20:00,165.49,165.58,165.26,165.37,5701.0,165.49,165.58,165.26,165.37,5701.0
2022-10-25 12:30:00,165.31,165.39,164.67,164.69,10392.0,165.31,165.39,164.67,164.69,10392.0
2022-10-25 12:40:00,164.69,164.78,164.43,164.55,7232.0,164.69,164.78,164.43,164.55,7232.0
2022-10-25 12:50:00,164.46,164.58,164.16,164.17,4064.0,164.46,164.58,164.16,164.17,4064.0
2022-10-25 13:00:00,164.39,164.81,164.34,164.7,6243.0,164.39,164.81,164.34,164.7,6243.0
2022-10-25 13:10:00,164.61,164.61,164.25,164.49,3513.0,164.61,164.61,164.25,164.49,3513.0
2022-10-25 13:20:00,164.4,164.51,164.2,164.47,2725.0,164.4,164.51,164.2,164.47,2725.0
2022-10-25 13:30:00,164.47,164.77,164.46,164.47,6731.0,164.47,164.77,164.46,164.47,6731.0
2022-10-25 13:40:00,164.57,164.74,164.38,164.69,13171.0,164.57,164.74,164.38,164.69,13171.0
2022-10-25 13:50:00,164.75,164.75,164.55,164.55,2360.0,164.75,164.75,164.55,164.55,2360.0
2022-10-25 14:00:00,164.75,165.13,164.75,164.99,8915.0,164.75,165.13,164.75,164.99,8915.0
2022-10-25 14:10:00,165.02,165.12,164.82,165.07,5730.0,165.02,165.12,164.82,165.07,5730.0
2022-10-25 14:20:00,164.98,165.11,164.7,164.79,7790.0,164.98,165.11,164.7,164.79,7790.0
2022-10-25 14:30:00,164.8,165.16,164.71,165.13,9775.0,164.8,165.16,164.71,165.13,9775.0
2022-10-25 14:40:00,165.13,165.44,165.1,165.18,7735.0,165.13,165.44,165.1,165.18,7735.0
2022-10-25 14:50:00,165.11,165.2,164.67,164.85,10887.0,165.11,165.2,164.67,164.85,10887.0
2022-10-25 15:00:00,164.97,165.41,164.97,165.21,15076.0,164.97,165.41,164.97,165.21,15076.0
2022-10-25 15:10:00,165.17,165.52,165.17,165.52,8633.0,165.17,165.52,165.17,165.52,8633.0
2022-10-25 15:20:00,165.53,165.99,165.43,165.72,12508.0,165.53,165.99,165.43,165.72,12508.0
2022-10-25 15:30:00,165.87,166.22,165.85,166.0,11254.0,165.87,166.22,165.85,166.0,11254.0
2022-10-25 15:40:00,165.97,166.55,165.96,166.55,34769.0,165.97,166.55,165.96,166.55,34769.0
2022-10-25 15:50:00,166.56,166.86,166.26,166.73,91709.0,166.56,166.86,166.26,166.73,91709.0
2022-10-26 09:30:00,164.88,166.62,164.09,166.5,14520.0,164.88,166.62,164.09,166.5,14520.0
2022-10-26 09:40:00,165.84,167.33,165.6,166.88,6485.0,165.84,167.33,165.6,166.88,6485.0
2022-10-26 09:50:00,167.02,167.68,166.5,166.81,3930.0,167.02,167.68,166.5,166.81,3930.0
2022-10-26 10:00:00,166.86,168.37,166.86,168.09,23689.0,166.86,168.37,166.86,168.09,23689.0
2022-10-26 10:10:00,168.09,168.3,167.58,168.08,3876.0,168.09,168.3,167.58,168.08,3876.0
2022-10-26 10:20:00,167.89,167.89,166.75,167.44,2245.0,167.89,167.89,166.75,167.44,2245.0
2022-10-26 10:30:00,167.67,168.24,166.95,168.24,7433.0,167.67,168.24,166.95,168.24,7433.0
2022-10-26 10:40:00,168.28,168.46,167.83,168.12,10069.0,168.28,168.46,167.83,168.12,10069.0
2022-10-26 10:50:00,168.11,168.22,167.32,167.32,10023.0,168.11,168.22,167.32,167.32,10023.0
2022-10-26 11:00:00,167.43,168.46,167.43,168.36,17229.0,167.43,168.46,167.43,168.36,17229.0
2022-10-26 11:10:00,168.37,168.99,168.21,168.99,3250.0,168.37,168.99,168.21,168.99,3250.0
2022-10-26 11:20:00,169.02,169.05,168.78,168.98,3405.0,169.02,169.05,168.78,168.98,3405.0
2022-10-26 11:30:00,169.08,169.45,169.05,169.34,5146.0,169.08,169.45,169.05,169.34,5146.0
2022-10-26 11:40:00,169.31,169.66,169.24,169.62,10905.0,169.31,169.66,169.24,169.62,10905.0
2022-10-26 11:50:00,169.72,170.12,169.59,170.1,13776.0,169.72,170.12,169.59,170.1,13776.0
2022-10-26 12:00:00,170.1,170.41,169.43,169.43,6905.0,170.1,170.41,169.43,169.43,6905.0
2022-10-26 12:10:00,169.56,169.8,169.2,169.37,5245.0,169.56,169.8,169.2,169.37,5245.0
2022-10-26 12:20:00,169.24,169.37,168.57,168.72,4861.0,169.24,169.37,168.57,168.72,4861.0
2022-10-26 12:30:00,168.74,168.74,167.96,167.97,6455.0,168.74,168.74,167.96,167.97,6455.0
2022-10-26 12:40:00,168.05,168.16,167.36,167.62,3683.0,168.05,168.16,167.36,167.62,3683.0
2022-10-26 12:50:00,167.42,167.45,166.45,166.49,8844.0,167.42,167.45,166.45,166.49,8844.0
2022-10-26 13:00:00,166.47,166.73,166.18,166.24,4261.0,166.47,166.73,166.18,166.24,4261.0
2022-10-26 13:10:00,166.25,166.29,165.43,165.96,8405.0,166.25,166.29,165.43,165.96,8405.0
2022-10-26 13:20:00,166.06,166.07,165.33,165.33,7116.0,166.06,166.07,165.33,165.33,7116.0
2022-10-26 13:30:00,165.57,165.63,165.07,165.62,14194.0,165.57,165.63,165.07,165.62,14194.0
2022-10-26 13:40:00,165.58,165.91,165.5,165.69,4138.0,165.58,165.91,165.5,165.69,4138.0
2022-10-26 13:50:00,165.69,166.49,165.69,166.37,15095.0,165.69,166.49,165.69,166.37,15095.0
2022-10-26 14:00:00,166.43,166.72,166.06,166.06,13385.0,166.43,166.72,166.06,166.06,13385.0
2022-10-26 14:10:00,166.17,166.41,165.87,166.22,8493.0,166.17,166.41,165.87,166.22,8493.0
2022-10-26 14:20:00,166.24,166.46,166.17,166.27,5287.0,166.24,166.46,166.17,166.27,5287.0
2022-10-26 14:30:00,166.22,166.53,166.13,166.44,3880.0,166.22,166.53,166.13,166.44,3880.0
2022-10-26 14:40:00,166.38,166.44,165.92,165.95,5399.0,166.38,166.44,165.92,165.95,5399.0
2022-10-26 14:50:00,165.92,166.14,165.86,165.97,7151.0,165.92,166.14,165.86,165.97,7151.0
2022-10-26 15:00:00,165.91,165.91,165.16,165.3,7086.0,165.91,165.91,165.16,165.3,7086.0
2022-10-26 15:10:00,165.3,165.84,165.15,165.78,5261.0,165.3,165.84,165.15,165.78,5261.0
2022-10-26 15:20:00,165.78,165.95,165.68,165.91,7870.0,165.78,165.95,165.68,165.91,7870.0
2022-10-26 15:30:00,165.91,166.23,165.86,166.13,9706.0,165.91,166.23,165.86,166.13,9706.0
2022-10-26 15:40:00,166.18,166.46,166.09,166.28,14432.0,166.18,166.46,166.09,166.28,14432.0
2022-10-26 15:50:00,166.36,166.36,165.13,165.27,77280.0,166.36,166.36,165.13,165.27,77280.0
2022-10-27 09:30:00,166.32,168.46,165.74,168.46,18435.0,166.32,168.46,165.74,168.46,18435.0
2022-10-27 09:40:00,167.75,169.44,167.53,168.37,13576.0,167.75,169.44,167.53,168.37,13576.0
2022-10-27 09:50:00,168.59,168.77,166.27,166.5,16736.0,168.59,168.77,166.27,166.5,16736.0
2022-10-27 10:00:00,166.66,167.35,166.2,166.93,11666.0,166.66,167.35,166.2,166.93,11666.0
2022-10-27 10:10:00,167.07,169.13,166.89,168.66,11305.0,167.07,169.13,166.89,168.66,11305.0
2022-10-27 10:20:00,169.04,169.56,168.91,169.14,16041.0,169.04,169.56,168.91,169.14,16041.0
2022-10-27 10:30:00,169.22,170.12,168.92,168.93,25924.0,169.22,170.12,168.92,168.93,25924.0
2022-10-27 10:40:00,169.02,169.02,167.9,168.35,3962.0,169.02,169.02,167.9,168.35,3962.0
2022-10-27 10:50:00,168.44,168.95,168.02,168.02,8707.0,168.44,168.95,168.02,168.02,8707.0
2022-10-27 11:00:00,167.84,169.06,167.84,169.06,9040.0,167.84,169.06,167.84,169.06,9040.0
2022-10-27 11:10:00,169.02,169.02,168.34,168.53,6046.0,169.02,169.02,168.34,168.53,6046.0
2022-10-27 11:20:00,168.63,169.39,168.45,169.39,34456.0,168.63,169.39,168.45,169.39,34456.0
2022-10-27 11:30:00,169.22,169.82,168.97,169.38,87298.0,169.22,169.82,168.97,169.38,87298.0
2022-10-27 11:40:00,169.34,169.48,168.95,169.15,11847.0,169.34,169.48,168.95,169.15,11847.0
2022-10-27 11:50:00,169.25,169.33,168.83,169.13,33382.0,169.25,169.33,168.83,169.13,33382.0
2022-10-27 12:00:00,169.18,169.86,169.01,169.34,36132.0,169.18,169.86,169.01,169.34,36132.0
2022-10-27 12:10:00,169.34,169.7,169.13,169.63,9536.0,169.34,169.7,169.13,169.63,9536.0
2022-10-27 12:20:00,169.6,169.8,169.39,169.48,40593.0,169.6,169.8,169.39,169.48,40593.0
2022-10-27 12:30:00,169.42,170.23,169.32,169.74,69548.0,169.42,170.23,169.32,169.74,69548.0
2022-10-27 12:40:00,169.7,169.84,169.43,169.73,16344.0,169.7,169.84,169.43,169.73,16344.0
2022-10-27 12:50:00,169.74,170.04,169.7,170.03,7707.0,169.74,170.04,169.7,170.03,7707.0
2022-10-27 13:00:00,170.0,170.53,169.64,170.53,8427.0,170.0,170.53,169.64,170.53,8427.0
2022-10-27 13:10:00,170.39,170.81,170.24,170.81,13703.0,170.39,170.81,170.24,170.81,13703.0
2022-10-27 13:20:00,170.85,170.92,170.31,170.4,7718.0,170.85,170.92,170.31,170.4,7718.0
2022-10-27 13:30:00,170.46,170.46,169.6,169.6,15002.0,170.46,170.46,169.6,169.6,15002.0
2022-10-27 13:40:00,169.75,170.19,169.75,170.03,5656.0,169.75,170.19,169.75,170.03,5656.0
2022-10-27 13:50:00,170.03,170.21,169.98,170.14,3052.0,170.03,170.21,169.98,170.14,3052.0
2022-10-27 14:00:00,170.22,170.23,169.29,169.44,4518.0,170.22,170.23,169.29,169.44,4518.0
2022-10-27 14:10:00,169.3,169.51,169.13,169.43,11606.0,169.3,169.51,169.13,169.43,11606.0
2022-10-27 14:20:00,169.53,169.78,169.34,169.65,37276.0,169.53,169.78,169.34,169.65,37276.0
2022-10-27 14:30:00,169.59,169.59,169.36,169.42,20866.0,169.59,169.59,169.36,169.42,20866.0
2022-10-27 14:40:00,169.34,169.66,169.3,169.55,27078.0,169.34,169.66,169.3,169.55,27078.0
2022-10-27 14:50:00,169.58,169.76,169.51,169.6,12318.0,169.58,169.76,169.51,169.6,12318.0
2022-10-27 15:00:00,169.65,169.91,169.53,169.61,8636.0,169.65,169.91,169.53,169.61,8636.0
2022-10-27 15:10:00,169.61,170.25,169.61,170.1,14049.0,169.61,170.25,169.61,170.1,14049.0
2022-10-27 15:20:00,170.11,170.57,170.06,170.52,18113.0,170.11,170.57,170.06,170.52,18113.0
2022-10-27 15:30:00,170.51,170.97,170.43,170.5,31765.0,170.51,170.97,170.43,170.5,31765.0
2022-10-27 15:40:00,170.49,171.28,170.36,171.13,45817.0,170.49,171.28,170.36,171.13,45817.0
2022-10-27 15:50:00,171.11,171.52,170.14,170.51,149054.0,171.11,171.52,170.14,170.51,149054.0
2022-10-28 09:30:00,169.12,170.44,168.76,170.44,17834.0,169.12,170.44,168.76,170.44,17834.0
2022-10-28 09:40:00,170.72,171.01,169.51,169.51,3090.0,170.72,171.01,169.51,169.51,3090.0
2022-10-28 09:50:00,169.35,170.54,169.35,170.54,6230.0,169.35,170.54,169.35,170.54,6230.0
2022-10-28 10:00:00,170.78,170.84,168.57,168.89,15124.0,170.78,170.84,168.57,168.89,15124.0
2022-10-28 10:10:00,168.78,169.11,168.33,169.11,11738.0,168.78,169.11,168.33,169.11,11738.0
2022-10-28 10:20:00,168.91,169.44,168.71,169.0,9898.0,168.91,169.44,168.71,169.0,9898.0
2022-10-28 10:30:00,169.01,169.68,169.01,169.68,9024.0,169.01,169.68,169.01,169.68,9024.0
2022-10-28 10:40:00,169.75,170.56,169.23,170.56,5233.0,169.75,170.56,169.23,170.56,5233.0
2022-10-28 10:50:00,170.67,170.68,170.17,170.5,3191.0,170.67,170.68,170.17,170.5,3191.0
2022-10-28 11:00:00,170.51,171.05,170.32,170.8,6104.0,170.51,171.05,170.32,170.8,6104.0
2022-10-28 11:10:00,170.88,170.88,169.95,169.98,10524.0,170.88,170.88,169.95,169.98,10524.0
2022-10-28 11:20:00,170.11,170.11,169.6,169.6,4310.0,170.11,170.11,169.6,169.6,4310.0
2022-10-28 11:30:00,169.66,170.39,169.66,170.38,4112.0,169.66,170.39,169.66,170.38,4112.0
2022-10-28 11:40:00,170.65,170.81,170.63,170.71,4719.0,170.65,170.81,170.63,170.71,4719.0
2022-10-28 11:50:00,170.58,170.97,170.47,170.58,5360.0,170.58,170.97,170.47,170.58,5360.0
2022-10-28 12:00:00,170.49,171.53,170.49,171.43,8041.0,170.49,171.53,170.49,171.43,8041.0
2022-10-28 12:10:00,171.61,172.2,171.47,171.89,8705.0,171.61,172.2,171.47,171.89,8705.0
2022-10-28 12:20:00,172.0,172.33,172.0,172.2,2498.0,172.0,172.33,172.0,172.2,2498.0
2022-10-28 12:30:00,172.42,172.92,172.31,172.86,8190.0,172.42,172.92,172.31,172.86,8190.0
2022-10-28 12:40:00,172.78,172.95,172.6,172.75,20743.0,172.78,172.95,172.6,172.75,20743.0
2022-10-28 12:50:00,172.77,173.16,172.73,172.97,8966.0,172.77,173.16,172.73,172.97,8966.0
2022-10-28 13:00:00,173.06,173.35,172.96,173.29,10758.0,173.06,173.35,172.96,173.29,10758.0
2022-10-28 13:10:00,173.21,173.57,173.05,173.09,5313.0,173.21,173.57,173.05,173.09,5313.0
2022-10-28 13:20:00,173.09,173.28,172.99,173.16,5478.0,173.09,173.28,172.99,173.16,5478.0
2022-10-28 13:30:00,173.08,173.41,173.0,173.41,5397.0,173.08,173.41,173.0,173.41,5397.0
2022-10-28 13:40:00,173.41,173.41,172.63,172.63,2225.0,173.41,173.41,172.63,172.63,2225.0
2022-10-28 13:50:00,172.56,172.68,172.38,172.38,3117.0,172.56,172.68,172.38,172.38,3117.0
2022-10-28 14:00:00,172.34,172.39,171.89,171.93,8249.0,172.34,172.39,171.89,171.93,8249.0
2022-10-28 14:10:00,171.96,172.13,171.85,172.03,4390.0,171.96,172.13,171.85,172.03,4390.0
2022-10-28 14:20:00,172.04,172.12,171.61,171.82,5570.0,172.04,172.12,171.61,171.82,5570.0
2022-10-28 14:30:00,171.89,172.3,171.86,172.25,4541.0,171.89,172.3,171.86,172.25,4541.0
2022-10-28 14:40:00,172.26,172.37,172.03,172.08,5464.0,172.26,172.37,172.03,172.08,5464.0
2022-10-28 14:50:00,172.09,172.15,171.96,172.1,9594.0,172.09,172.15,171.96,172.1,9594.0
2022-10-28 15:00:00,172.15,172.44,171.76,171.96,14193.0,172.15,172.44,171.76,171.96,14193.0
2022-10-28 15:10:00,172.02,172.1,171.59,171.59,5138.0,172.02,172.1,171.59,171.59,5138.0
2022-10-28 15:20:00,171.74,171.9,171.34,171.78,72523.0,171.74,171.9,171.34,171.78,72523.0
2022-10-28 15:30:00,171.78,171.97,171.43,171.68,9155.0,171.78,171.97,171.43,171.68,9155.0
2022-10-28 15:40:00,171.68,171.68,171.21,171.35,13568.0,171.68,171.68,171.21,171.35,13568.0
2022-10-28 15:50:00,171.4,171.78,171.35,171.58,50667.0,171.4,171.78,171.35,171.58,50667.0
2022-10-31 09:30:00,169.74,171.0,169.17,170.24,15647.0,169.74,171.0,169.17,170.24,15647.0
2022-10-31 09:40:00,170.2,170.35,169.36,169.5,7328.0,170.2,170.35,169.36,169.5,7328.0
2022-10-31 09:50:00,169.34,169.64,169.04,169.33,27138.0,169.34,169.64,169.04,169.33,27138.0
2022-10-31 10:00:00,168.98,169.41,167.53,168.0,6973.0,168.98,169.41,167.53,168.0,6973.0
2022-10-31 10:10:00,168.25,168.96,168.09,168.96,4483.0,168.25,168.96,168.09,168.96,4483.0
2022-10-31 10:20:00,168.76,168.77,167.58,167.88,4045.0,168.76,168.77,167.58,167.88,4045.0
2022-10-31 10:30:00,167.74,167.74,167.0,167.41,6547.0,167.74,167.74,167.0,167.41,6547.0
2022-10-31 10:40:00,167.34,168.16,167.26,167.39,16276.0,167.34,168.16,167.26,167.39,16276.0
2022-10-31 10:50:00,167.64,167.72,167.0,167.62,9360.0,167.64,167.72,167.0,167.62,9360.0
2022-10-31 11:00:00,167.59,168.08,167.49,167.86,10339.0,167.59,168.08,167.49,167.86,10339.0
2022-10-31 11:10:00,167.85,168.74,167.85,168.65,39449.0,167.85,168.74,167.85,168.65,39449.0
2022-10-31 11:20:00,168.71,169.03,168.39,168.86,19165.0,168.71,169.03,168.39,168.86,19165.0
2022-10-31 11:30:00,168.73,169.11,168.69,168.86,7003.0,168.73,169.11,168.69,168.86,7003.0
2022-10-31 11:40:00,168.93,169.18,168.69,169.17,4429.0,168.93,169.18,168.69,169.17,4429.0
2022-10-31 11:50:00,169.17,169.46,168.31,168.59,10746.0,169.17,169.46,168.31,168.59,10746.0
2022-10-31 12:00:00,168.69,169.12,168.6,168.69,8877.0,168.69,169.12,168.6,168.69,8877.0
2022-10-31 12:10:00,168.65,169.52,168.65,169.25,51347.0,168.65,169.52,168.65,169.25,51347.0
2022-10-31 12:20:00,169.33,169.45,169.04,169.29,8380.0,169.33,169.45,169.04,169.29,8380.0
2022-10-31 12:30:00,169.0,169.1,168.49,168.72,4016.0,169.0,169.1,168.49,168.72,4016.0
2022-10-31 12:40:00,168.74,168.97,168.46,168.6,5805.0,168.74,168.97,168.46,168.6,5805.0
2022-10-31 12:50:00,168.66,168.66,168.34,168.57,4642.0,168.66,168.66,168.34,168.57,4642.0
2022-10-31 13:00:00,168.55,168.58,168.07,168.4,5936.0,168.55,168.58,168.07,168.4,5936.0
2022-10-31 13:10:00,168.42,169.07,168.38,168.77,26865.0,168.42,169.07,168.38,168.77,26865.0
2022-10-31 13:20:00,168.75,168.99,168.68,168.78,7408.0,168.75,168.99,168.68,168.78,7408.0
2022-10-31 13:30:00,168.89,169.27,168.81,169.0,17206.0,168.89,169.27,168.81,169.0,17206.0
2022-10-31 13:40:00,169.0,169.0,168.44,168.77,7037.0,169.0,169.0,168.44,168.77,7037.0
2022-10-31 13:50:00,168.54,168.54,168.08,168.36,4618.0,168.54,168.54,168.08,168.36,4618.0
2022-10-31 14:00:00,168.45,168.57,168.16,168.16,3443.0,168.45,168.57,168.16,168.16,3443.0
2022-10-31 14:10:00,168.17,168.75,168.08,168.55,19891.0,168.17,168.75,168.08,168.55,19891.0
2022-10-31 14:20:00,168.55,168.82,168.5,168.59,19335.0,168.55,168.82,168.5,168.59,19335.0
2022-10-31 14:30:00,168.51,168.93,168.51,168.89,17362.0,168.51,168.93,168.51,168.89,17362.0
2022-10-31 14:40:00,168.87,168.87,168.43,168.43,10385.0,168.87,168.87,168.43,168.43,10385.0
2022-10-31 14:50:00,168.45,168.7,168.16,168.34,16884.0,168.45,168.7,168.16,168.34,16884.0
2022-10-31 15:00:00,168.27,168.31,167.93,168.03,12869.0,168.27,168.31,167.93,168.03,12869.0
2022-10-31 15:10:00,168.08,168.48,168.03,168.4,16056.0,168.08,168.48,168.03,168.4,16056.0
2022-10-31 15:20:00,168.39,168.65,168.32,168.53,13837.0,168.39,168.65,168.32,168.53,13837.0
2022-10-31 15:30:00,168.53,168.86,168.44,168.75,23834.0,168.53,168.86,168.44,168.75,23834.0
2022-10-31 15:40:00,168.69,168.83,168.41,168.67,26699.0,168.69,168.83,168.41,168.67,26699.0
2022-10-31 15:50:00,168.67,168.67,167.93,167.96,101251.0,168.67,168.67,167.93,167.96,101251.0
2022-11-01 09:30:00,171.04,171.37,169.68,170.09,54620.0,171.04,171.37,169.68,170.09,54620.0
2022-11-01 09:40:00,170.0,170.58,169.19,169.47,25617.0,170.0,170.58,169.19,169.47,25617.0
2022-11-01 09:50:00,169.42,169.67,168.65,168.69,16132.0,169.42,169.67,168.65,168.69,16132.0
2022-11-01 10:00:00,168.4,168.4,166.0,166.0,17053.0,168.4,168.4,166.0,166.0,17053.0
2022-11-01 10:10:00,165.81,166.39,165.73,166.12,11765.0,165.81,166.39,165.73,166.12,11765.0
2022-11-01 10:20:00,165.91,166.46,165.53,166.25,12208.0,165.91,166.46,165.53,166.25,12208.0
2022-11-01 10:30:00,166.25,166.69,165.9,166.49,7752.0,166.25,166.69,165.9,166.49,7752.0
2022-11-01 10:40:00,166.05,166.05,164.88,165.06,12066.0,166.05,166.05,164.88,165.06,12066.0
2022-11-01 10:50:00,165.01,165.08,163.69,163.76,13456.0,165.01,165.08,163.69,163.76,13456.0
2022-11-01 11:00:00,163.82,164.34,163.44,164.23,21981.0,163.82,164.34,163.44,164.23,21981.0
2022-11-01 11:10:00,164.35,164.74,164.21,164.47,8812.0,164.35,164.74,164.21,164.47,8812.0
2022-11-01 11:20:00,164.33,164.51,163.88,164.09,13058.0,164.33,164.51,163.88,164.09,13058.0
2022-11-01 11:30:00,164.15,164.61,163.54,163.54,3152.0,164.15,164.61,163.54,163.54,3152.0
2022-11-01 11:40:00,163.66,163.73,162.98,163.7,7000.0,163.66,163.73,162.98,163.7,7000.0
2022-11-01 11:50:00,163.7,163.81,163.36,163.5,6896.0,163.7,163.81,163.36,163.5,6896.0
2022-11-01 12:00:00,163.46,164.17,163.37,163.92,10818.0,163.46,164.17,163.37,163.92,10818.0
2022-11-01 12:10:00,163.92,164.22,163.21,163.38,11351.0,163.92,164.22,163.21,163.38,11351.0
2022-11-01 12:20:00,163.48,163.77,163.2,163.67,9271.0,163.48,163.77,163.2,163.67,9271.0
2022-11-01 12:30:00,163.74,163.8,162.63,162.87,20971.0,163.74,163.8,162.63,162.87,20971.0
2022-11-01 12:40:00,162.86,163.27,162.75,163.11,6840.0,162.86,163.27,162.75,163.11,6840.0
2022-11-01 12:50:00,162.86,163.65,162.85,163.41,9735.0,162.86,163.65,162.85,163.41,9735.0
2022-11-01 13:00:00,163.5,163.82,163.3,163.71,9039.0,163.5,163.82,163.3,163.71,9039.0
2022-11-01 13:10:00,163.71,164.43,163.71,164.19,5278.0,163.71,164.43,163.71,164.19,5278.0
2022-11-01 13:20:00,164.27,164.46,164.19,164.34,5432.0,164.27,164.46,164.19,164.34,5432.0
2022-11-01 13:30:00,164.23,164.33,163.81,163.81,8366.0,164.23,164.33,163.81,163.81,8366.0
2022-11-01 13:40:00,163.87,164.11,163.87,163.99,4887.0,163.87,164.11,163.87,163.99,4887.0
2022-11-01 13:50:00,164.01,164.65,163.91,164.65,41916.0,164.01,164.65,163.91,164.65,41916.0
2022-11-01 14:00:00,164.65,164.89,164.57,164.72,16115.0,164.65,164.89,164.57,164.72,16115.0
2022-11-01 14:10:00,164.81,164.81,164.64,164.67,11645.0,164.81,164.81,164.64,164.67,11645.0
2022-11-01 14:20:00,164.67,165.75,164.6,165.28,45546.0,164.67,165.75,164.6,165.28,45546.0
2022-11-01 14:30:00,165.28,165.28,164.63,165.24,29961.0,165.28,165.28,164.63,165.24,29961.0
2022-11-01 14:40:00,165.19,165.3,164.98,165.03,22673.0,165.19,165.3,164.98,165.03,22673.0
2022-11-01 14:50:00,164.94,165.47,164.81,165.47,38474.0,164.94,165.47,164.81,165.47,38474.0
2022-11-01 15:00:00,165.36,165.57,165.12,165.35,18951.0,165.36,165.57,165.12,165.35,18951.0
2022-11-01 15:10:00,165.33,165.33,164.64,164.69,5846.0,165.33,165.33,164.64,164.69,5846.0
2022-11-01 15:20:00,164.71,164.77,164.32,164.32,9426.0,164.71,164.77,164.32,164.32,9426.0
2022-11-01 15:30:00,164.35,164.57,164.04,164.04,16232.0,164.35,164.57,164.04,164.04,16232.0
2022-11-01 15:40:00,164.11,164.4,163.97,164.4,25852.0,164.11,164.4,163.97,164.4,25852.0
2022-11-01 15:50:00,164.44,164.52,163.74,163.74,126880.0,164.44,164.52,163.74,163.74,126880.0
2022-11-02 09:30:00,163.32,163.48,161.0,161.22,9858.0,163.32,163.48,161.0,161.22,9858.0
2022-11-02 09:40:00,161.42,161.84,160.91,161.01,11161.0,161.42,161.84,160.91,161.01,11161.0
2022-11-02 09:50:00,161.02,161.85,161.02,161.59,4539.0,161.02,161.85,161.02,161.59,4539.0
2022-11-02 10:00:00,161.71,163.0,161.63,162.71,37953.0,161.71,163.0,161.63,162.71,37953.0
2022-11-02 10:10:00,162.95,163.2,162.46,163.2,11905.0,162.95,163.2,162.46,163.2,11905.0
2022-11-02 10:20:00,163.09,163.63,162.87,163.57,20720.0,163.09,163.63,162.87,163.57,20720.0
2022-11-02 10:30:00,163.7,164.36,163.38,164.25,9840.0,163.7,164.36,163.38,164.25,9840.0
2022-11-02 10:40:00,164.23,164.69,164.11,164.32,11576.0,164.23,164.69,164.11,164.32,11576.0
2022-11-02 10:50:00,164.24,164.34,163.21,163.49,19221.0,164.24,164.34,163.21,163.49,19221.0
2022-11-02 11:00:00,163.49,163.88,162.97,162.97,8571.0,163.49,163.88,162.97,162.97,8571.0
2022-11-02 11:10:00,162.88,162.9,161.72,161.94,38845.0,162.88,162.9,161.72,161.94,38845.0
2022-11-02 11:20:00,161.82,162.36,161.59,161.75,46040.0,161.82,162.36,161.59,161.75,46040.0
2022-11-02 11:30:00,161.76,162.2,161.71,161.71,4521.0,161.76,162.2,161.71,161.71,4521.0
2022-11-02 11:40:00,161.56,161.71,161.34,161.53,6007.0,161.56,161.71,161.34,161.53,6007.0
2022-11-02 11:50:00,161.32,161.53,160.87,160.88,4122.0,161.32,161.53,160.87,160.88,4122.0
2022-11-02 12:00:00,160.76,161.18,160.76,161.09,6431.0,160.76,161.18,160.76,161.09,6431.0
2022-11-02 12:10:00,161.03,161.12,160.58,160.82,35137.0,161.03,161.12,160.58,160.82,35137.0
2022-11-02 12:20:00,160.95,161.1,160.67,160.82,7743.0,160.95,161.1,160.67,160.82,7743.0
2022-11-02 12:30:00,160.79,160.79,160.25,160.25,57480.0,160.79,160.79,160.25,160.25,57480.0
2022-11-02 12:40:00,160.39,161.11,160.38,161.11,5828.0,160.39,161.11,160.38,161.11,5828.0
2022-11-02 12:50:00,161.22,161.76,161.13,161.53,6042.0,161.22,161.76,161.13,161.53,6042.0
2022-11-02 13:00:00,161.4,161.68,161.19,161.68,3654.0,161.4,161.68,161.19,161.68,3654.0
2022-11-02 13:10:00,161.78,162.18,161.78,162.13,6616.0,161.78,162.18,161.78,162.13,6616.0
2022-11-02 13:20:00,162.2,162.2,161.6,161.61,8038.0,162.2,162.2,161.6,161.61,8038.0
2022-11-02 13:30:00,161.67,161.95,161.56,161.86,5107.0,161.67,161.95,161.56,161.86,5107.0
2022-11-02 13:40:00,161.96,162.25,161.86,162.06,5443.0,161.96,162.25,161.86,162.06,5443.0
2022-11-02 13:50:00,162.06,162.35,161.79,162.12,11823.0,162.06,162.35,161.79,162.12,11823.0
2022-11-02 14:00:00,162.18,163.99,162.01,163.68,58703.0,162.18,163.99,162.01,163.68,58703.0
2022-11-02 14:10:00,163.64,163.9,162.5,162.66,53117.0,163.64,163.9,162.5,162.66,53117.0
2022-11-02 14:20:00,162.67,164.02,162.37,164.01,70013.0,162.67,164.02,162.37,164.01,70013.0
2022-11-02 14:30:00,164.02,164.2,161.22,161.94,29685.0,164.02,164.2,161.22,161.94,29685.0
2022-11-02 14:40:00,161.98,162.92,161.32,161.51,13937.0,161.98,162.92,161.32,161.51,13937.0
2022-11-02 14:50:00,161.42,161.42,159.59,160.11,11267.0,161.42,161.42,159.59,160.11,11267.0
2022-11-02 15:00:00,160.1,161.75,160.08,161.75,10956.0,160.1,161.75,160.08,161.75,10956.0
2022-11-02 15:10:00,161.46,161.54,160.2,160.27,21051.0,161.46,161.54,160.2,160.27,21051.0
2022-11-02 15:20:00,160.15,160.16,158.69,159.08,18727.0,160.15,160.16,158.69,159.08,18727.0
2022-11-02 15:30:00,159.13,159.35,158.56,158.88,32283.0,159.13,159.35,158.56,158.88,32283.0
2022-11-02 15:40:00,158.82,159.11,158.55,158.71,23696.0,158.82,159.11,158.55,158.71,23696.0
2022-11-02 15:50:00,158.73,158.91,158.21,158.45,127319.0,158.73,158.91,158.21,158.45,127319.0
2022-11-03 09:30:00,156.82,158.12,156.0,156.88,22596.0,156.82,158.12,156.0,156.88,22596.0
2022-11-03 09:40:00,157.21,157.21,155.01,156.35,24280.0,157.21,157.21,155.01,156.35,24280.0
2022-11-03 09:50:00,155.91,156.41,155.79,155.99,8022.0,155.91,156.41,155.79,155.99,8022.0
2022-11-03 10:00:00,156.04,156.38,155.04,155.86,17852.0,156.04,156.38,155.04,155.86,17852.0
2022-11-03 10:10:00,155.95,156.69,155.8,155.86,26758.0,155.95,156.69,155.8,155.86,26758.0
2022-11-03 10:20:00,155.89,157.11,155.87,156.93,12317.0,155.89,157.11,155.87,156.93,12317.0
2022-11-03 10:30:00,157.0,157.01,156.22,156.5,9715.0,157.0,157.01,156.22,156.5,9715.0
2022-11-03 10:40:00,156.5,157.72,156.49,157.68,34222.0,156.5,157.72,156.49,157.68,34222.0
2022-11-03 10:50:00,157.69,157.86,157.19,157.5,17888.0,157.69,157.86,157.19,157.5,17888.0
2022-11-03 11:00:00,157.5,158.04,156.89,156.99,10229.0,157.5,158.04,156.89,156.99,10229.0
2022-11-03 11:10:00,156.96,157.25,156.37,156.45,9799.0,156.96,157.25,156.37,156.45,9799.0
2022-11-03 11:20:00,156.63,157.19,156.4,156.66,5895.0,156.63,157.19,156.4,156.66,5895.0
2022-11-03 11:30:00,156.51,156.62,156.05,156.29,23133.0,156.51,156.62,156.05,156.29,23133.0
2022-11-03 11:40:00,156.1,156.31,155.68,155.71,7445.0,156.1,156.31,155.68,155.71,7445.0
2022-11-03 11:50:00,155.58,155.58,154.49,154.62,9358.0,155.58,155.58,154.49,154.62,9358.0
2022-11-03 12:00:00,154.6,154.91,154.3,154.88,10743.0,154.6,154.91,154.3,154.88,10743.0
2022-11-03 12:10:00,154.9,156.6,154.9,156.24,29598.0,154.9,156.6,154.9,156.24,29598.0
2022-11-03 12:20:00,156.06,156.21,155.69,156.01,39786.0,156.06,156.21,155.69,156.01,39786.0
2022-11-03 12:30:00,156.06,157.02,155.76,157.02,177348.0,156.06,157.02,155.76,157.02,177348.0
2022-11-03 12:40:00,157.02,168.16,156.9,166.31,513384.0,157.02,168.16,156.9,166.31,513384.0
2022-11-03 12:50:00,166.27,176.48,165.61,170.15,522406.0,166.27,176.48,165.61,170.15,522406.0
2022-11-03 13:00:00,170.26,172.53,166.77,166.77,185574.0,170.26,172.53,166.77,166.77,185574.0
2022-11-03 13:10:00,166.6,169.35,166.43,169.06,142834.0,166.6,169.35,166.43,169.06,142834.0
2022-11-03 13:20:00,169.03,169.4,167.64,168.74,44655.0,169.03,169.4,167.64,168.74,44655.0
2022-11-03 13:30:00,168.85,168.91,167.04,168.05,60058.0,168.85,168.91,167.04,168.05,60058.0
2022-11-03 13:40:00,167.92,168.15,165.84,166.91,64164.0,167.92,168.15,165.84,166.91,64164.0
2022-11-03 13:50:00,166.59,166.59,165.41,165.69,37308.0,166.59,166.59,165.41,165.69,37308.0
2022-11-03 14:00:00,165.63,166.07,165.4,165.86,30429.0,165.63,166.07,165.4,165.86,30429.0
2022-11-03 14:10:00,165.89,166.41,165.45,165.63,65123.0,165.89,166.41,165.45,165.63,65123.0
2022-11-03 14:20:00,165.63,166.18,165.62,165.84,37046.0,165.63,166.18,165.62,165.84,37046.0
2022-11-03 14:30:00,165.84,165.84,164.58,164.88,55952.0,165.84,165.84,164.58,164.88,55952.0
2022-11-03 14:40:00,164.93,165.65,164.75,165.33,52117.0,164.93,165.65,164.75,165.33,52117.0
2022-11-03 14:50:00,165.31,165.53,164.8,165.52,45822.0,165.31,165.53,164.8,165.52,45822.0
2022-11-03 15:00:00,165.52,166.09,165.32,165.86,28206.0,165.52,166.09,165.32,165.86,28206.0
2022-11-03 15:10:00,165.84,167.02,165.83,167.02,47323.0,165.84,167.02,165.83,167.02,47323.0
2022-11-03 15:20:00,167.02,167.27,166.64,166.84,43736.0,167.02,167.27,166.64,166.84,43736.0
2022-11-03 15:30:00,166.84,167.14,166.51,166.77,54871.0,166.84,167.14,166.51,166.77,54871.0
2022-11-03 15:40:00,166.77,167.07,166.06,166.06,54279.0,166.77,167.07,166.06,166.06,54279.0
2022-11-03 15:50:00,166.13,167.51,165.91,167.5,266844.0,166.13,167.51,165.91,167.5,266844.0
2022-11-04 09:30:00,168.22,168.76,164.0,164.67,56354.0,168.22,168.76,164.0,164.67,56354.0
2022-11-04 09:40:00,164.81,165.1,161.82,162.24,27555.0,164.81,165.1,161.82,162.24,27555.0
2022-11-04 09:50:00,162.34,162.9,161.16,162.9,24184.0,162.34,162.9,161.16,162.9,24184.0
2022-11-04 10:00:00,162.93,163.64,161.99,163.03,98050.0,162.93,163.64,161.99,163.03,98050.0
2022-11-04 10:10:00,163.3,164.73,163.11,164.32,32316.0,163.3,164.73,163.11,164.32,32316.0
2022-11-04 10:20:00,164.32,166.42,164.32,166.03,39309.0,164.32,166.42,164.32,166.03,39309.0
2022-11-04 10:30:00,166.07,166.61,165.33,166.35,27553.0,166.07,166.61,165.33,166.35,27553.0
2022-11-04 10:40:00,166.11,167.14,165.96,167.01,19665.0,166.11,167.14,165.96,167.01,19665.0
2022-11-04 10:50:00,167.15,167.5,165.39,165.58,20400.0,167.15,167.5,165.39,165.58,20400.0
2022-11-04 11:00:00,165.8,166.28,164.91,165.19,11324.0,165.8,166.28,164.91,165.19,11324.0
2022-11-04 11:10:00,165.32,165.88,164.9,165.49,9406.0,165.32,165.88,164.9,165.49,9406.0
2022-11-04 11:20:00,165.35,166.01,164.9,165.15,22862.0,165.35,166.01,164.9,165.15,22862.0
2022-11-04 11:30:00,165.16,165.64,164.9,165.06,15771.0,165.16,165.64,164.9,165.06,15771.0
2022-11-04 11:40:00,164.97,165.34,164.61,165.16,27386.0,164.97,165.34,164.61,165.16,27386.0
2022-11-04 11:50:00,165.16,165.26,164.45,164.69,91769.0,165.16,165.26,164.45,164.69,91769.0
2022-11-04 12:00:00,164.79,165.83,164.59,165.8,30179.0,164.79,165.83,164.59,165.8,30179.0
2022-11-04 12:10:00,165.43,165.98,164.92,165.75,5955.0,165.43,165.98,164.92,165.75,5955.0
2022-11-04 12:20:00,165.76,166.43,165.25,166.2,11560.0,165.76,166.43,165.25,166.2,11560.0
2022-11-04 12:30:00,165.67,166.1,165.19,165.24,7427.0,165.67,166.1,165.19,165.24,7427.0
2022-11-04 12:40:00,165.17,165.24,164.62,164.71,12380.0,165.17,165.24,164.62,164.71,12380.0
2022-11-04 12:50:00,164.69,165.02,164.57,164.58,12017.0,164.69,165.02,164.57,164.58,12017.0
2022-11-04 13:00:00,164.53,164.57,163.4,163.41,12154.0,164.53,164.57,163.4,163.41,12154.0
2022-11-04 13:10:00,163.47,164.0,163.46,163.65,10753.0,163.47,164.0,163.46,163.65,10753.0
2022-11-04 13:20:00,163.71,163.83,163.01,163.66,23153.0,163.71,163.83,163.01,163.66,23153.0
2022-11-04 13:30:00,163.67,164.37,163.52,164.05,21600.0,163.67,164.37,163.52,164.05,21600.0
2022-11-04 13:40:00,163.95,164.22,163.54,164.14,13384.0,163.95,164.22,163.54,164.14,13384.0
2022-11-04 13:50:00,164.14,164.26,163.78,164.0,13273.0,164.14,164.26,163.78,164.0,13273.0
2022-11-04 14:00:00,164.0,164.3,163.73,163.93,15139.0,164.0,164.3,163.73,163.93,15139.0
2022-11-04 14:10:00,163.94,164.66,163.94,164.61,7295.0,163.94,164.66,163.94,164.61,7295.0
2022-11-04 14:20:00,164.67,165.52,164.66,165.39,18147.0,164.67,165.52,164.66,165.39,18147.0
2022-11-04 14:30:00,165.36,166.06,165.25,165.92,15419.0,165.36,166.06,165.25,165.92,15419.0
2022-11-04 14:40:00,166.0,166.6,165.74,166.57,22263.0,166.0,166.6,165.74,166.57,22263.0
2022-11-04 14:50:00,166.53,167.24,166.53,166.83,20645.0,166.53,167.24,166.53,166.83,20645.0
2022-11-04 15:00:00,166.77,166.91,166.32,166.77,20010.0,166.77,166.91,166.32,166.77,20010.0
2022-11-04 15:10:00,166.89,167.13,166.75,166.88,14846.0,166.89,167.13,166.75,166.88,14846.0
2022-11-04 15:20:00,166.85,167.06,166.38,166.67,23810.0,166.85,167.06,166.38,166.67,23810.0
2022-11-04 15:30:00,166.51,166.56,166.01,166.39,28808.0,166.51,166.56,166.01,166.39,28808.0
2022-11-04 15:40:00,166.4,167.12,166.29,166.65,55122.0,166.4,167.12,166.29,166.65,55122.0
2022-11-04 15:50:00,166.61,167.24,165.86,166.68,195795.0,166.61,167.24,165.86,166.68,195795.0
2022-11-07 09:30:00,167.5,167.74,166.04,166.91,24824.0,167.5,167.74,166.04,166.91,24824.0
2022-11-07 09:40:00,167.02,167.74,166.69,166.79,18907.0,167.02,167.74,166.69,166.79,18907.0
2022-11-07 09:50:00,166.94,168.36,166.93,167.96,15204.0,166.94,168.36,166.93,167.96,15204.0
2022-11-07 10:00:00,168.0,169.44,167.99,169.0,17202.0,168.0,169.44,167.99,169.0,17202.0
2022-11-07 10:10:00,169.26,169.52,168.62,168.82,10104.0,169.26,169.52,168.62,168.82,10104.0
2022-11-07 10:20:00,168.67,168.68,167.37,167.66,5242.0,168.67,168.68,167.37,167.66,5242.0
2022-11-07 10:30:00,167.63,168.7,167.25,167.88,35864.0,167.63,168.7,167.25,167.88,35864.0
2022-11-07 10:40:00,168.0,169.0,168.0,168.79,26933.0,168.0,169.0,168.0,168.79,26933.0
2022-11-07 10:50:00,168.83,169.73,168.83,169.47,5332.0,168.83,169.73,168.83,169.47,5332.0
2022-11-07 11:00:00,169.68,169.78,168.86,169.78,14751.0,169.68,169.78,168.86,169.78,14751.0
2022-11-07 11:10:00,169.54,169.9,169.38,169.88,4700.0,169.54,169.9,169.38,169.88,4700.0
2022-11-07 11:20:00,169.78,170.58,169.68,170.33,7628.0,169.78,170.58,169.68,170.33,7628.0
2022-11-07 11:30:00,170.3,170.85,169.96,170.59,18733.0,170.3,170.85,169.96,170.59,18733.0
2022-11-07 11:40:00,170.58,170.58,170.1,170.41,53203.0,170.58,170.58,170.1,170.41,53203.0
2022-11-07 11:50:00,170.44,170.59,168.76,168.76,13835.0,170.44,170.59,168.76,168.76,13835.0
2022-11-07 12:00:00,168.55,169.26,168.55,168.94,5404.0,168.55,169.26,168.55,168.94,5404.0
2022-11-07 12:10:00,168.78,168.98,168.55,168.91,9147.0,168.78,168.98,168.55,168.91,9147.0
2022-11-07 12:20:00,168.91,169.0,168.56,168.67,3774.0,168.91,169.0,168.56,168.67,3774.0
2022-11-07 12:30:00,168.67,168.91,168.55,168.64,12112.0,168.67,168.91,168.55,168.64,12112.0
2022-11-07 12:40:00,168.73,168.75,168.42,168.52,17965.0,168.73,168.75,168.42,168.52,17965.0
2022-11-07 12:50:00,168.42,168.66,168.02,168.4,8478.0,168.42,168.66,168.02,168.4,8478.0
2022-11-07 13:00:00,168.39,168.76,168.39,168.71,5398.0,168.39,168.76,168.39,168.71,5398.0
2022-11-07 13:10:00,168.75,168.93,168.51,168.56,3882.0,168.75,168.93,168.51,168.56,3882.0
2022-11-07 13:20:00,168.61,168.61,168.04,168.55,8009.0,168.61,168.61,168.04,168.55,8009.0
2022-11-07 13:30:00,168.55,169.06,168.44,169.02,10358.0,168.55,169.06,168.44,169.02,10358.0
2022-11-07 13:40:00,169.02,169.44,168.85,169.27,8066.0,169.02,169.44,168.85,169.27,8066.0
2022-11-07 13:50:00,169.34,169.87,169.13,169.78,10577.0,169.34,169.87,169.13,169.78,10577.0
2022-11-07 14:00:00,169.88,170.05,169.62,169.62,8388.0,169.88,170.05,169.62,169.62,8388.0
2022-11-07 14:10:00,169.61,170.8,169.61,170.8,11662.0,169.61,170.8,169.61,170.8,11662.0
2022-11-07 14:20:00,170.81,170.9,170.59,170.63,8344.0,170.81,170.9,170.59,170.63,8344.0
2022-11-07 14:30:00,170.63,170.7,170.21,170.52,27418.0,170.63,170.7,170.21,170.52,27418.0
2022-11-07 14:40:00,170.5,170.69,169.97,170.13,11878.0,170.5,170.69,169.97,170.13,11878.0
2022-11-07 14:50:00,170.13,170.19,169.59,169.61,8268.0,170.13,170.19,169.59,169.61,8268.0
2022-11-07 15:00:00,169.73,170.27,169.62,170.26,17818.0,169.73,170.27,169.62,170.26,17818.0
2022-11-07 15:10:00,170.28,171.11,170.28,171.0,19513.0,170.28,171.11,170.28,171.0,19513.0
2022-11-07 15:20:00,170.97,171.17,170.73,170.84,18823.0,170.97,171.17,170.73,170.84,18823.0
2022-11-07 15:30:00,170.81,171.45,170.81,170.94,30893.0,170.81,171.45,170.81,170.94,30893.0
2022-11-07 15:40:00,170.86,171.0,170.62,170.92,14234.0,170.86,171.0,170.62,170.92,14234.0
2022-11-07 15:50:00,170.96,171.54,170.65,171.51,128897.0,170.96,171.54,170.65,171.51,128897.0
2022-11-08 09:30:00,173.36,173.36,171.53,171.86,8108.0,173.36,173.36,171.53,171.86,8108.0
2022-11-08 09:40:00,171.88,172.17,171.27,172.05,13334.0,171.88,172.17,171.27,172.05,13334.0
2022-11-08 09:50:00,171.86,172.91,171.86,172.51,9071.0,171.86,172.91,171.86,172.51,9071.0
2022-11-08 10:00:00,172.44,173.47,172.03,172.72,21086.0,172.44,173.47,172.03,172.72,21086.0
2022-11-08 10:10:00,172.55,172.99,172.13,172.82,24098.0,172.55,172.99,172.13,172.82,24098.0
2022-11-08 10:20:00,172.63,173.28,172.6,172.71,11658.0,172.63,173.28,172.6,172.71,11658.0
2022-11-08 10:30:00,172.68,173.49,172.68,173.28,10754.0,172.68,173.49,172.68,173.28,10754.0
2022-11-08 10:40:00,173.38,173.57,172.94,173.24,5531.0,173.38,173.57,172.94,173.24,5531.0
2022-11-08 10:50:00,173.24,173.76,173.02,173.37,17276.0,173.24,173.76,173.02,173.37,17276.0
2022-11-08 11:00:00,173.25,174.13,173.19,174.08,10591.0,173.25,174.13,173.19,174.08,10591.0
2022-11-08 11:10:00,174.06,174.91,174.04,174.72,7618.0,174.06,174.91,174.04,174.72,7618.0
2022-11-08 11:20:00,174.65,175.27,174.47,175.08,13047.0,174.65,175.27,174.47,175.08,13047.0
2022-11-08 11:30:00,175.09,175.42,174.72,175.2,16764.0,175.09,175.42,174.72,175.2,16764.0
2022-11-08 11:40:00,175.27,175.39,174.76,174.86,4181.0,175.27,175.39,174.76,174.86,4181.0
2022-11-08 11:50:00,174.85,176.24,174.85,176.24,19261.0,174.85,176.24,174.85,176.24,19261.0
2022-11-08 12:00:00,176.19,176.46,175.99,176.07,11762.0,176.19,176.46,175.99,176.07,11762.0
2022-11-08 12:10:00,176.09,176.37,175.69,176.05,7229.0,176.09,176.37,175.69,176.05,7229.0
2022-11-08 12:20:00,176.13,176.4,175.98,176.4,2651.0,176.13,176.4,175.98,176.4,2651.0
2022-11-08 12:30:00,176.48,176.64,176.17,176.53,7350.0,176.48,176.64,176.17,176.53,7350.0
2022-11-08 12:40:00,176.43,176.83,176.3,176.68,6085.0,176.43,176.83,176.3,176.68,6085.0
2022-11-08 12:50:00,176.7,176.75,176.02,176.21,11315.0,176.7,176.75,176.02,176.21,11315.0
2022-11-08 13:00:00,176.28,176.32,175.76,176.01,15593.0,176.28,176.32,175.76,176.01,15593.0
2022-11-08 13:10:00,176.03,176.04,175.42,175.42,2875.0,176.03,176.04,175.42,175.42,2875.0
2022-11-08 13:20:00,175.18,175.18,174.5,174.61,8925.0,175.18,175.18,174.5,174.61,8925.0
2022-11-08 13:30:00,174.52,174.75,174.25,174.47,5342.0,174.52,174.75,174.25,174.47,5342.0
2022-11-08 13:40:00,174.39,174.86,174.31,174.31,11889.0,174.39,174.86,174.31,174.31,11889.0
2022-11-08 13:50:00,174.38,174.52,173.7,173.7,4995.0,174.38,174.52,173.7,173.7,4995.0
2022-11-08 14:00:00,173.7,173.99,172.93,173.04,16684.0,173.7,173.99,172.93,173.04,16684.0
2022-11-08 14:10:00,172.98,173.33,172.95,173.03,6069.0,172.98,173.33,172.95,173.03,6069.0
2022-11-08 14:20:00,173.11,173.11,172.16,172.7,14248.0,173.11,173.11,172.16,172.7,14248.0
2022-11-08 14:30:00,172.7,173.58,172.6,173.48,27020.0,172.7,173.58,172.6,173.48,27020.0
2022-11-08 14:40:00,173.41,174.2,173.36,174.01,10024.0,173.41,174.2,173.36,174.01,10024.0
2022-11-08 14:50:00,174.05,174.26,173.82,173.83,11526.0,174.05,174.26,173.82,173.83,11526.0
2022-11-08 15:00:00,173.87,174.73,173.78,174.68,10811.0,173.87,174.73,173.78,174.68,10811.0
2022-11-08 15:10:00,174.59,174.73,174.2,174.44,40186.0,174.59,174.73,174.2,174.44,40186.0
2022-11-08 15:20:00,174.54,174.54,173.97,174.28,8368.0,174.54,174.54,173.97,174.28,8368.0
2022-11-08 15:30:00,174.28,175.09,174.17,174.47,27244.0,174.28,175.09,174.17,174.47,27244.0
2022-11-08 15:40:00,174.47,174.59,174.09,174.22,17548.0,174.47,174.59,174.09,174.22,17548.0
2022-11-08 15:50:00,174.35,174.35,173.46,173.69,91805.0,174.35,174.35,173.46,173.69,91805.0
2022-11-09 09:30:00,172.39,173.7,171.69,173.47,9467.0,172.39,173.7,171.69,173.47,9467.0
2022-11-09 09:40:00,173.45,173.45,171.34,171.75,31260.0,173.45,173.45,171.34,171.75,31260.0
2022-11-09 09:50:00,171.51,171.68,170.69,170.69,4623.0,171.51,171.68,170.69,170.69,4623.0
2022-11-09 10:00:00,170.91,171.57,170.91,171.57,5928.0,170.91,171.57,170.91,171.57,5928.0
2022-11-09 10:10:00,171.49,171.58,170.81,170.97,6221.0,171.49,171.58,170.81,170.97,6221.0
2022-11-09 10:20:00,171.09,171.59,170.84,171.55,28314.0,171.09,171.59,170.84,171.55,28314.0
2022-11-09 10:30:00,171.5,171.87,170.93,171.49,28282.0,171.5,171.87,170.93,171.49,28282.0
2022-11-09 10:40:00,171.46,171.78,171.25,171.55,9283.0,171.46,171.78,171.25,171.55,9283.0
2022-11-09 10:50:00,171.56,171.6,170.73,170.84,7937.0,171.56,171.6,170.73,170.84,7937.0
2022-11-09 11:00:00,170.84,171.19,170.58,171.16,6395.0,170.84,171.19,170.58,171.16,6395.0
2022-11-09 11:10:00,171.14,171.96,171.14,171.68,5132.0,171.14,171.96,171.14,171.68,5132.0
2022-11-09 11:20:00,171.66,172.49,171.39,172.37,33928.0,171.66,172.49,171.39,172.37,33928.0
2022-11-09 11:30:00,172.18,172.18,171.66,171.88,22341.0,172.18,172.18,171.66,171.88,22341.0
2022-11-09 11:40:00,171.85,173.36,171.71,173.06,7447.0,171.85,173.36,171.71,173.06,7447.0
2022-11-09 11:50:00,172.9,173.08,172.48,172.49,5001.0,172.9,173.08,172.48,172.49,5001.0
2022-11-09 12:00:00,172.47,172.9,172.33,172.39,4481.0,172.47,172.9,172.33,172.39,4481.0
2022-11-09 12:10:00,172.43,172.55,171.84,171.84,7202.0,172.43,172.55,171.84,171.84,7202.0
2022-11-09 12:20:00,172.03,172.62,171.83,171.98,3911.0,172.03,172.62,171.83,171.98,3911.0
2022-11-09 12:30:00,172.11,172.14,171.58,171.69,8899.0,172.11,172.14,171.58,171.69,8899.0
2022-11-09 12:40:00,171.67,171.81,171.17,171.49,7947.0,171.67,171.81,171.17,171.49,7947.0
2022-11-09 12:50:00,171.58,171.99,171.48,171.71,7525.0,171.58,171.99,171.48,171.71,7525.0
2022-11-09 13:00:00,171.69,171.89,171.39,171.51,6007.0,171.69,171.89,171.39,171.51,6007.0
2022-11-09 13:10:00,171.45,171.59,171.15,171.15,9965.0,171.45,171.59,171.15,171.15,9965.0
2022-11-09 13:20:00,171.3,171.4,170.78,170.78,4109.0,171.3,171.4,170.78,170.78,4109.0
2022-11-09 13:30:00,170.74,170.77,169.9,169.91,4839.0,170.74,170.77,169.9,169.91,4839.0
2022-11-09 13:40:00,170.0,171.59,169.99,170.42,30693.0,170.0,171.59,169.99,170.42,30693.0
2022-11-09 13:50:00,170.46,171.12,170.0,171.12,22328.0,170.46,171.12,170.0,171.12,22328.0
2022-11-09 14:00:00,171.24,171.24,170.81,170.89,2772.0,171.24,171.24,170.81,170.89,2772.0
2022-11-09 14:10:00,170.86,170.91,170.29,170.29,8700.0,170.86,170.91,170.29,170.29,8700.0
2022-11-09 14:20:00,170.48,170.82,170.46,170.63,3914.0,170.48,170.82,170.46,170.63,3914.0
2022-11-09 14:30:00,170.56,170.62,169.85,169.85,3062.0,170.56,170.62,169.85,169.85,3062.0
2022-11-09 14:40:00,169.89,170.22,169.7,169.78,8054.0,169.89,170.22,169.7,169.78,8054.0
2022-11-09 14:50:00,169.75,170.37,169.67,170.28,13437.0,169.75,170.37,169.67,170.28,13437.0
2022-11-09 15:00:00,170.25,170.79,170.24,170.55,6525.0,170.25,170.79,170.24,170.55,6525.0
2022-11-09 15:10:00,170.59,170.6,170.28,170.38,4686.0,170.59,170.6,170.28,170.38,4686.0
2022-11-09 15:20:00,170.33,170.43,170.15,170.15,6669.0,170.33,170.43,170.15,170.15,6669.0
2022-11-09 15:30:00,170.14,171.19,170.1,171.13,53967.0,170.14,171.19,170.1,171.13,53967.0
2022-11-09 15:40:00,171.13,171.13,170.74,170.92,36140.0,171.13,171.13,170.74,170.92,36140.0
2022-11-09 15:50:00,171.02,171.38,170.42,170.47,74281.0,171.02,171.38,170.42,170.47,74281.0
2022-11-10 09:30:00,179.47,184.4,179.17,181.59,44088.0,179.47,184.4,179.17,181.59,44088.0
2022-11-10 09:40:00,181.79,182.99,181.15,182.26,24807.0,181.79,182.99,181.15,182.26,24807.0
2022-11-10 09:50:00,182.42,184.9,182.42,184.9,13848.0,182.42,184.9,182.42,184.9,13848.0
2022-11-10 10:00:00,184.9,185.72,183.97,184.28,22390.0,184.9,185.72,183.97,184.28,22390.0
2022-11-10 10:10:00,184.13,185.1,183.83,184.7,19467.0,184.13,185.1,183.83,184.7,19467.0
2022-11-10 10:20:00,184.51,184.52,182.93,183.23,26674.0,184.51,184.52,182.93,183.23,26674.0
2022-11-10 10:30:00,183.24,183.43,182.0,182.0,13316.0,183.24,183.43,182.0,182.0,13316.0
2022-11-10 10:40:00,181.93,183.24,181.93,183.19,12189.0,181.93,183.24,181.93,183.19,12189.0
2022-11-10 10:50:00,183.48,183.83,183.0,183.47,5850.0,183.48,183.83,183.0,183.47,5850.0
2022-11-10 11:00:00,183.54,183.95,182.66,182.83,10072.0,183.54,183.95,182.66,182.83,10072.0
2022-11-10 11:10:00,182.73,183.2,182.46,182.9,7266.0,182.73,183.2,182.46,182.9,7266.0
2022-11-10 11:20:00,183.02,183.4,182.79,183.4,9911.0,183.02,183.4,182.79,183.4,9911.0
2022-11-10 11:30:00,183.51,184.42,183.43,184.42,9278.0,183.51,184.42,183.43,184.42,9278.0
2022-11-10 11:40:00,184.27,185.17,184.21,185.14,25684.0,184.27,185.17,184.21,185.14,25684.0
2022-11-10 11:50:00,185.01,185.78,184.9,185.78,21498.0,185.01,185.78,184.9,185.78,21498.0
2022-11-10 12:00:00,185.73,186.03,185.36,185.7,16721.0,185.73,186.03,185.36,185.7,16721.0
2022-11-10 12:10:00,185.2,185.22,184.02,184.27,13852.0,185.2,185.22,184.02,184.27,13852.0
2022-11-10 12:20:00,184.27,184.72,183.84,184.52,19686.0,184.27,184.72,183.84,184.52,19686.0
2022-11-10 12:30:00,184.26,184.45,183.73,183.77,74264.0,184.26,184.45,183.73,183.77,74264.0
2022-11-10 12:40:00,183.66,184.33,183.64,183.64,11306.0,183.66,184.33,183.64,183.64,11306.0
2022-11-10 12:50:00,183.8,184.1,183.7,184.0,7668.0,183.8,184.1,183.7,184.0,7668.0
2022-11-10 13:00:00,184.08,185.19,183.93,184.92,13398.0,184.08,185.19,183.93,184.92,13398.0
2022-11-10 13:10:00,185.03,185.4,184.9,185.25,10957.0,185.03,185.4,184.9,185.25,10957.0
2022-11-10 13:20:00,185.22,185.34,184.6,185.13,5022.0,185.22,185.34,184.6,185.13,5022.0
2022-11-10 13:30:00,185.13,185.13,184.51,184.78,4860.0,185.13,185.13,184.51,184.78,4860.0
2022-11-10 13:40:00,184.86,185.49,184.85,185.16,5868.0,184.86,185.49,184.85,185.16,5868.0
2022-11-10 13:50:00,185.22,185.48,184.98,185.11,5784.0,185.22,185.48,184.98,185.11,5784.0
2022-11-10 14:00:00,185.11,185.5,185.11,185.34,5804.0,185.11,185.5,185.11,185.34,5804.0
2022-11-10 14:10:00,185.27,185.29,185.07,185.19,4658.0,185.27,185.29,185.07,185.19,4658.0
2022-11-10 14:20:00,185.11,185.57,185.08,185.57,5625.0,185.11,185.57,185.08,185.57,5625.0
2022-11-10 14:30:00,185.53,185.53,185.08,185.16,5935.0,185.53,185.53,185.08,185.16,5935.0
2022-11-10 14:40:00,185.31,185.67,185.03,185.24,9715.0,185.31,185.67,185.03,185.24,9715.0
2022-11-10 14:50:00,185.21,186.03,185.2,185.98,11074.0,185.21,186.03,185.2,185.98,11074.0
2022-11-10 15:00:00,185.97,186.99,185.6,186.94,22040.0,185.97,186.99,185.6,186.94,22040.0
2022-11-10 15:10:00,186.9,186.94,186.23,186.6,18032.0,186.9,186.94,186.23,186.6,18032.0
2022-11-10 15:20:00,186.61,187.16,186.45,187.06,30240.0,186.61,187.16,186.45,187.06,30240.0
2022-11-10 15:30:00,187.06,187.44,186.94,187.15,66812.0,187.06,187.44,186.94,187.15,66812.0
2022-11-10 15:40:00,187.14,187.8,186.85,187.78,33034.0,187.14,187.8,186.85,187.78,33034.0
2022-11-10 15:50:00,187.81,187.95,186.94,187.73,135416.0,187.81,187.95,186.94,187.73,135416.0
2022-11-11 09:30:00,187.94,188.41,186.11,187.02,17779.0,187.94,188.41,186.11,187.02,17779.0
2022-11-11 09:40:00,187.31,190.81,187.29,190.69,17716.0,187.31,190.81,187.29,190.69,17716.0
2022-11-11 09:50:00,190.84,191.06,189.48,189.49,17022.0,190.84,191.06,189.48,189.49,17022.0
2022-11-11 10:00:00,189.49,190.05,188.67,188.97,18882.0,189.49,190.05,188.67,188.97,18882.0
2022-11-11 10:10:00,189.0,191.23,188.98,190.58,19402.0,189.0,191.23,188.98,190.58,19402.0
2022-11-11 10:20:00,190.44,191.6,190.36,191.17,14184.0,190.44,191.6,190.36,191.17,14184.0
2022-11-11 10:30:00,191.45,191.49,190.16,191.17,15078.0,191.45,191.49,190.16,191.17,15078.0
2022-11-11 10:40:00,191.1,192.37,190.96,192.37,8480.0,191.1,192.37,190.96,192.37,8480.0
2022-11-11 10:50:00,192.24,192.36,191.66,192.14,9847.0,192.24,192.36,191.66,192.14,9847.0
2022-11-11 11:00:00,192.29,192.37,190.46,190.64,22303.0,192.29,192.37,190.46,190.64,22303.0
2022-11-11 11:10:00,190.6,191.14,190.39,190.67,16513.0,190.6,191.14,190.39,190.67,16513.0
2022-11-11 11:20:00,190.68,190.71,189.37,189.47,4944.0,190.68,190.71,189.37,189.47,4944.0
2022-11-11 11:30:00,189.65,189.67,189.14,189.37,19701.0,189.65,189.67,189.14,189.37,19701.0
2022-11-11 11:40:00,189.18,189.6,188.78,189.36,14115.0,189.18,189.6,188.78,189.36,14115.0
2022-11-11 11:50:00,189.52,190.03,189.49,189.59,14880.0,189.52,190.03,189.49,189.59,14880.0
2022-11-11 12:00:00,189.47,189.6,188.74,189.1,7425.0,189.47,189.6,188.74,189.1,7425.0
2022-11-11 12:10:00,189.2,189.63,188.92,189.63,8115.0,189.2,189.63,188.92,189.63,8115.0
2022-11-11 12:20:00,189.45,189.46,188.81,189.19,9590.0,189.45,189.46,188.81,189.19,9590.0
2022-11-11 12:30:00,189.26,189.86,188.54,188.54,13813.0,189.26,189.86,188.54,188.54,13813.0
2022-11-11 12:40:00,188.65,188.9,188.41,188.75,9595.0,188.65,188.9,188.41,188.75,9595.0
2022-11-11 12:50:00,188.84,189.49,188.84,189.21,9103.0,188.84,189.49,188.84,189.21,9103.0
2022-11-11 13:00:00,189.29,189.9,189.29,189.84,8812.0,189.29,189.9,189.29,189.84,8812.0
2022-11-11 13:10:00,189.92,190.71,189.92,190.64,9464.0,189.92,190.71,189.92,190.64,9464.0
2022-11-11 13:20:00,190.68,190.95,190.58,190.92,7519.0,190.68,190.95,190.58,190.92,7519.0
2022-11-11 13:30:00,190.95,191.42,190.74,190.85,5042.0,190.95,191.42,190.74,190.85,5042.0
2022-11-11 13:40:00,191.01,191.01,190.12,190.44,5935.0,191.01,191.01,190.12,190.44,5935.0
2022-11-11 13:50:00,190.43,190.95,190.34,190.87,5509.0,190.43,190.95,190.34,190.87,5509.0
2022-11-11 14:00:00,190.87,190.87,190.49,190.75,5793.0,190.87,190.87,190.49,190.75,5793.0
2022-11-11 14:10:00,190.81,190.85,190.5,190.7,6306.0,190.81,190.85,190.5,190.7,6306.0
2022-11-11 14:20:00,190.73,191.41,190.72,191.35,6776.0,190.73,191.41,190.72,191.35,6776.0
2022-11-11 14:30:00,191.32,191.44,190.98,191.4,11527.0,191.32,191.44,190.98,191.4,11527.0
2022-11-11 14:40:00,191.36,191.43,190.95,191.03,5026.0,191.36,191.43,190.95,191.03,5026.0
2022-11-11 14:50:00,191.02,191.26,190.64,191.06,24339.0,191.02,191.26,190.64,191.06,24339.0
2022-11-11 15:00:00,191.06,191.06,190.45,190.62,32064.0,191.06,191.06,190.45,190.62,32064.0
2022-11-11 15:10:00,190.56,190.69,190.3,190.53,9081.0,190.56,190.69,190.3,190.53,9081.0
2022-11-11 15:20:00,190.53,191.2,190.53,191.11,10545.0,190.53,191.2,190.53,191.11,10545.0
2022-11-11 15:30:00,191.22,191.3,190.03,190.19,22960.0,191.22,191.3,190.03,190.19,22960.0
2022-11-11 15:40:00,190.17,190.9,190.17,190.81,22942.0,190.17,190.9,190.17,190.81,22942.0
2022-11-11 15:50:00,190.92,191.27,190.68,191.01,71816.0,190.92,191.27,190.68,191.01,71816.0
2022-11-14 09:30:00,189.95,190.31,187.71,188.52,11668.0,189.95,190.31,187.71,188.52,11668.0
2022-11-14 09:40:00,188.64,188.64,186.28,186.82,12207.0,188.64,188.64,186.28,186.82,12207.0
2022-11-14 09:50:00,187.59,188.97,187.27,188.75,10109.0,187.59,188.97,187.27,188.75,10109.0
2022-11-14 10:00:00,188.81,189.85,187.91,188.85,23336.0,188.81,189.85,187.91,188.85,23336.0
2022-11-14 10:10:00,188.62,189.41,188.37,188.72,31716.0,188.62,189.41,188.37,188.72,31716.0
2022-11-14 10:20:00,188.7,189.24,188.19,188.36,14995.0,188.7,189.24,188.19,188.36,14995.0
2022-11-14 10:30:00,188.53,189.04,188.31,188.85,8346.0,188.53,189.04,188.31,188.85,8346.0
2022-11-14 10:40:00,188.96,189.26,187.88,187.9,5816.0,188.96,189.26,187.88,187.9,5816.0
2022-11-14 10:50:00,187.81,188.54,187.5,188.11,14193.0,187.81,188.54,187.5,188.11,14193.0
2022-11-14 11:00:00,188.25,188.51,187.88,188.4,9034.0,188.25,188.51,187.88,188.4,9034.0
2022-11-14 11:10:00,188.38,188.69,187.55,187.56,9819.0,188.38,188.69,187.55,187.56,9819.0
2022-11-14 11:20:00,187.69,188.39,187.68,187.92,6346.0,187.69,188.39,187.68,187.92,6346.0
2022-11-14 11:30:00,187.92,188.88,187.83,188.42,10097.0,187.92,188.88,187.83,188.42,10097.0
2022-11-14 11:40:00,188.56,188.82,188.24,188.39,6770.0,188.56,188.82,188.24,188.39,6770.0
2022-11-14 11:50:00,188.39,188.45,187.88,188.22,6994.0,188.39,188.45,187.88,188.22,6994.0
2022-11-14 12:00:00,188.22,188.84,188.05,188.83,3497.0,188.22,188.84,188.05,188.83,3497.0
2022-11-14 12:10:00,188.83,188.83,188.4,188.6,3487.0,188.83,188.83,188.4,188.6,3487.0
2022-11-14 12:20:00,188.6,188.6,188.17,188.56,7750.0,188.6,188.6,188.17,188.56,7750.0
2022-11-14 12:30:00,188.59,189.12,188.59,189.12,9560.0,188.59,189.12,188.59,189.12,9560.0
2022-11-14 12:40:00,189.01,189.66,188.91,189.66,4369.0,189.01,189.66,188.91,189.66,4369.0
2022-11-14 12:50:00,189.39,189.58,189.3,189.58,4862.0,189.39,189.58,189.3,189.58,4862.0
2022-11-14 13:00:00,189.54,189.87,189.49,189.84,4955.0,189.54,189.87,189.49,189.84,4955.0
2022-11-14 13:10:00,189.85,189.99,189.54,189.54,7412.0,189.85,189.99,189.54,189.54,7412.0
2022-11-14 13:20:00,189.54,189.92,189.54,189.92,5131.0,189.54,189.92,189.54,189.92,5131.0
2022-11-14 13:30:00,189.91,189.92,189.55,189.7,4722.0,189.91,189.92,189.55,189.7,4722.0
2022-11-14 13:40:00,189.68,189.74,188.9,189.28,20936.0,189.68,189.74,188.9,189.28,20936.0
2022-11-14 13:50:00,189.34,189.46,189.12,189.2,6623.0,189.34,189.46,189.12,189.2,6623.0
2022-11-14 14:00:00,189.22,189.43,188.71,188.86,6516.0,189.22,189.43,188.71,188.86,6516.0
2022-11-14 14:10:00,188.86,189.24,188.76,189.24,4365.0,188.86,189.24,188.76,189.24,4365.0
2022-11-14 14:20:00,189.14,189.52,189.08,189.52,4855.0,189.14,189.52,189.08,189.52,4855.0
2022-11-14 14:30:00,189.68,189.74,189.53,189.59,4218.0,189.68,189.74,189.53,189.59,4218.0
2022-11-14 14:40:00,189.57,189.66,189.0,189.0,7228.0,189.57,189.66,189.0,189.0,7228.0
2022-11-14 14:50:00,188.97,189.7,188.87,189.51,7754.0,188.97,189.7,188.87,189.51,7754.0
2022-11-14 15:00:00,189.48,189.84,189.47,189.5,7689.0,189.48,189.84,189.47,189.5,7689.0
2022-11-14 15:10:00,189.38,189.49,188.66,188.98,17072.0,189.38,189.49,188.66,188.98,17072.0
2022-11-14 15:20:00,189.22,189.37,189.01,189.26,13457.0,189.22,189.37,189.01,189.26,13457.0
2022-11-14 15:30:00,189.27,189.34,188.9,189.22,23618.0,189.27,189.34,188.9,189.22,23618.0
2022-11-14 15:40:00,189.2,189.48,188.93,189.0,23236.0,189.2,189.48,188.93,189.0,23236.0
2022-11-14 15:50:00,189.08,189.2,188.1,188.36,73268.0,189.08,189.2,188.1,188.36,73268.0
2022-11-15 09:30:00,192.66,193.23,191.23,191.66,15941.0,192.66,193.23,191.23,191.66,15941.0
2022-11-15 09:40:00,191.7,191.88,190.03,190.03,4874.0,191.7,191.88,190.03,190.03,4874.0
2022-11-15 09:50:00,190.62,192.11,190.35,191.8,10271.0,190.62,192.11,190.35,191.8,10271.0
2022-11-15 10:00:00,192.11,192.64,191.6,191.66,6196.0,192.11,192.64,191.6,191.66,6196.0
2022-11-15 10:10:00,191.83,192.12,191.4,191.4,5879.0,191.83,192.12,191.4,191.4,5879.0
2022-11-15 10:20:00,191.08,192.27,191.05,192.05,6239.0,191.08,192.27,191.05,192.05,6239.0
2022-11-15 10:30:00,191.98,192.75,191.9,192.02,6396.0,191.98,192.75,191.9,192.02,6396.0
2022-11-15 10:40:00,192.05,192.49,191.85,192.04,6017.0,192.05,192.49,191.85,192.04,6017.0
2022-11-15 10:50:00,191.86,192.28,191.81,192.23,2810.0,191.86,192.28,191.81,192.23,2810.0
2022-11-15 11:00:00,192.06,192.16,191.24,191.92,4644.0,192.06,192.16,191.24,191.92,4644.0
2022-11-15 11:10:00,191.9,192.21,191.63,191.64,3446.0,191.9,192.21,191.63,191.64,3446.0
2022-11-15 11:20:00,191.91,191.99,191.64,191.66,3274.0,191.91,191.99,191.64,191.66,3274.0
2022-11-15 11:30:00,191.89,193.19,191.76,192.45,25694.0,191.89,193.19,191.76,192.45,25694.0
2022-11-15 11:40:00,192.37,192.84,192.25,192.69,6755.0,192.37,192.84,192.25,192.69,6755.0
2022-11-15 11:50:00,192.94,193.07,192.66,193.07,1700.0,192.94,193.07,192.66,193.07,1700.0
2022-11-15 12:00:00,192.92,192.92,192.23,192.52,1400.0,192.92,192.92,192.23,192.52,1400.0
2022-11-15 12:10:00,192.44,193.19,192.42,193.0,4944.0,192.44,193.19,192.42,193.0,4944.0
2022-11-15 12:20:00,193.01,193.2,192.84,193.13,2917.0,193.01,193.2,192.84,193.13,2917.0
2022-11-15 12:30:00,193.13,193.28,192.83,193.05,2254.0,193.13,193.28,192.83,193.05,2254.0
2022-11-15 12:40:00,193.23,193.27,192.89,193.11,3548.0,193.23,193.27,192.89,193.11,3548.0
2022-11-15 12:50:00,193.02,193.09,192.51,193.09,3165.0,193.02,193.09,192.51,193.09,3165.0
2022-11-15 13:00:00,193.12,193.53,193.07,193.12,3351.0,193.12,193.53,193.07,193.12,3351.0
2022-11-15 13:10:00,193.13,193.4,192.58,192.59,40291.0,193.13,193.4,192.58,192.59,40291.0
2022-11-15 13:20:00,192.66,192.66,191.44,191.44,8494.0,192.66,192.66,191.44,191.44,8494.0
2022-11-15 13:30:00,191.5,191.51,190.73,190.74,4369.0,191.5,191.51,190.73,190.74,4369.0
2022-11-15 13:40:00,191.06,191.59,190.6,191.19,6312.0,191.06,191.59,190.6,191.19,6312.0
2022-11-15 13:50:00,191.1,191.87,191.1,191.87,2980.0,191.1,191.87,191.1,191.87,2980.0
2022-11-15 14:00:00,191.47,191.6,190.65,191.01,2573.0,191.47,191.6,190.65,191.01,2573.0
2022-11-15 14:10:00,191.37,192.48,191.37,192.42,3696.0,191.37,192.48,191.37,192.42,3696.0
2022-11-15 14:20:00,192.62,192.87,192.3,192.6,2560.0,192.62,192.87,192.3,192.6,2560.0
2022-11-15 14:30:00,192.45,192.6,192.24,192.24,2351.0,192.45,192.6,192.24,192.24,2351.0
2022-11-15 14:40:00,192.24,192.51,192.03,192.06,3656.0,192.24,192.51,192.03,192.06,3656.0
2022-11-15 14:50:00,192.14,192.87,191.96,192.75,5296.0,192.14,192.87,191.96,192.75,5296.0
2022-11-15 15:00:00,192.78,193.12,192.6,192.83,5621.0,192.78,193.12,192.6,192.83,5621.0
2022-11-15 15:10:00,192.93,192.93,192.51,192.86,4758.0,192.93,192.93,192.51,192.86,4758.0
2022-11-15 15:20:00,192.76,192.82,192.23,192.32,6413.0,192.76,192.82,192.23,192.32,6413.0
2022-11-15 15:30:00,192.36,192.36,191.87,192.13,20448.0,192.36,192.36,191.87,192.13,20448.0
2022-11-15 15:40:00,192.13,192.17,191.72,192.0,29016.0,192.13,192.17,191.72,192.0,29016.0
2022-11-15 15:50:00,192.03,192.09,191.27,191.78,65148.0,192.03,192.09,191.27,191.78,65148.0
2022-11-16 09:30:00,190.65,191.15,190.01,191.15,10501.0,190.65,191.15,190.01,191.15,10501.0
2022-11-16 09:40:00,190.86,191.36,189.81,190.06,3868.0,190.86,191.36,189.81,190.06,3868.0
2022-11-16 09:50:00,189.95,189.95,188.32,189.07,11539.0,189.95,189.95,188.32,189.07,11539.0
2022-11-16 10:00:00,189.23,189.98,188.64,188.94,6621.0,189.23,189.98,188.64,188.94,6621.0
2022-11-16 10:10:00,189.09,189.36,187.68,187.68,4475.0,189.09,189.36,187.68,187.68,4475.0
2022-11-16 10:20:00,187.93,189.19,187.9,189.19,12634.0,187.93,189.19,187.9,189.19,12634.0
2022-11-16 10:30:00,188.84,189.52,188.33,188.45,3719.0,188.84,189.52,188.33,188.45,3719.0
2022-11-16 10:40:00,188.66,188.66,188.0,188.25,13182.0,188.66,188.66,188.0,188.25,13182.0
2022-11-16 10:50:00,188.11,188.67,188.08,188.67,2185.0,188.11,188.67,188.08,188.67,2185.0
2022-11-16 11:00:00,188.87,189.06,188.65,188.8,1707.0,188.87,189.06,188.65,188.8,1707.0
2022-11-16 11:10:00,188.68,189.03,188.36,188.37,5533.0,188.68,189.03,188.36,188.37,5533.0
2022-11-16 11:20:00,188.55,189.22,188.39,188.83,2846.0,188.55,189.22,188.39,188.83,2846.0
2022-11-16 11:30:00,188.84,188.84,188.38,188.44,3206.0,188.84,188.84,188.38,188.44,3206.0
2022-11-16 11:40:00,188.64,189.15,188.59,189.15,2095.0,188.64,189.15,188.59,189.15,2095.0
2022-11-16 11:50:00,189.08,189.08,188.48,188.49,2733.0,189.08,189.08,188.48,188.49,2733.0
2022-11-16 12:00:00,188.61,188.81,188.18,188.69,4032.0,188.61,188.81,188.18,188.69,4032.0
2022-11-16 12:10:00,188.56,188.95,188.44,188.5,2928.0,188.56,188.95,188.44,188.5,2928.0
2022-11-16 12:20:00,188.51,188.61,188.33,188.59,2808.0,188.51,188.61,188.33,188.59,2808.0
2022-11-16 12:30:00,188.63,188.92,188.63,188.77,2272.0,188.63,188.92,188.63,188.77,2272.0
2022-11-16 12:40:00,188.7,189.58,188.7,189.25,3619.0,188.7,189.58,188.7,189.25,3619.0
2022-11-16 12:50:00,189.26,189.61,189.04,189.11,4538.0,189.26,189.61,189.04,189.11,4538.0
2022-11-16 13:00:00,189.03,189.11,188.64,189.06,4968.0,189.03,189.11,188.64,189.06,4968.0
2022-11-16 13:10:00,189.15,189.15,189.03,189.07,812.0,189.15,189.15,189.03,189.07,812.0
2022-11-16 13:20:00,189.12,189.72,189.03,189.54,9153.0,189.12,189.72,189.03,189.54,9153.0
2022-11-16 13:30:00,189.61,189.71,188.94,188.94,4194.0,189.61,189.71,188.94,188.94,4194.0
2022-11-16 13:40:00,189.0,189.16,188.99,189.05,1233.0,189.0,189.16,188.99,189.05,1233.0
2022-11-16 13:50:00,189.01,189.07,188.55,188.68,5392.0,189.01,189.07,188.55,188.68,5392.0
2022-11-16 14:00:00,188.7,189.01,188.67,188.87,3773.0,188.7,189.01,188.67,188.87,3773.0
2022-11-16 14:10:00,188.92,189.09,188.86,188.93,3861.0,188.92,189.09,188.86,188.93,3861.0
2022-11-16 14:20:00,188.99,189.23,188.84,189.05,20699.0,188.99,189.23,188.84,189.05,20699.0
2022-11-16 14:30:00,188.94,188.94,188.34,188.69,6325.0,188.94,188.94,188.34,188.69,6325.0
2022-11-16 14:40:00,188.66,188.86,188.35,188.64,4468.0,188.66,188.86,188.35,188.64,4468.0
2022-11-16 14:50:00,188.64,188.97,188.63,188.88,6749.0,188.64,188.97,188.63,188.88,6749.0
2022-11-16 15:00:00,188.89,188.9,188.18,188.18,4969.0,188.89,188.9,188.18,188.18,4969.0
2022-11-16 15:10:00,188.23,189.27,188.23,189.25,9502.0,188.23,189.27,188.23,189.25,9502.0
2022-11-16 15:20:00,189.31,189.7,189.17,189.68,22380.0,189.31,189.7,189.17,189.68,22380.0
2022-11-16 15:30:00,189.75,189.82,189.42,189.58,28612.0,189.75,189.82,189.42,189.58,28612.0
2022-11-16 15:40:00,189.58,190.01,189.57,189.86,28525.0,189.58,190.01,189.57,189.86,28525.0
2022-11-16 15:50:00,189.75,190.07,189.17,189.25,73344.0,189.75,190.07,189.17,189.25,73344.0
2022-11-17 09:30:00,185.54,185.54,183.0,185.39,21732.0,185.54,185.54,183.0,185.39,21732.0
2022-11-17 09:40:00,185.41,185.48,184.07,184.07,3521.0,185.41,185.48,184.07,184.07,3521.0
2022-11-17 09:50:00,184.5,184.69,183.16,183.24,11234.0,184.5,184.69,183.16,183.24,11234.0
2022-11-17 10:00:00,183.11,184.1,183.1,183.54,5806.0,183.11,184.1,183.1,183.54,5806.0
2022-11-17 10:10:00,183.77,184.29,183.1,184.22,6394.0,183.77,184.29,183.1,184.22,6394.0
2022-11-17 10:20:00,184.46,184.46,183.26,183.39,5739.0,184.46,184.46,183.26,183.39,5739.0
2022-11-17 10:30:00,183.42,183.97,183.15,183.5,3800.0,183.42,183.97,183.15,183.5,3800.0
2022-11-17 10:40:00,183.74,184.27,183.52,183.66,3098.0,183.74,184.27,183.52,183.66,3098.0
2022-11-17 10:50:00,183.75,183.88,183.49,183.56,4036.0,183.75,183.88,183.49,183.56,4036.0
2022-11-17 11:00:00,183.74,184.14,183.66,183.83,3095.0,183.74,184.14,183.66,183.83,3095.0
2022-11-17 11:10:00,183.59,183.84,183.53,183.84,2200.0,183.59,183.84,183.53,183.84,2200.0
2022-11-17 11:20:00,183.92,184.31,183.74,184.31,3284.0,183.92,184.31,183.74,184.31,3284.0
2022-11-17 11:30:00,184.24,185.0,184.23,184.85,16766.0,184.24,185.0,184.23,184.85,16766.0
2022-11-17 11:40:00,184.85,184.85,184.54,184.54,51489.0,184.85,184.85,184.54,184.54,51489.0
2022-11-17 11:50:00,184.56,185.52,184.3,185.07,5525.0,184.56,185.52,184.3,185.07,5525.0
2022-11-17 12:00:00,185.33,185.85,185.11,185.45,10947.0,185.33,185.85,185.11,185.45,10947.0
2022-11-17 12:10:00,185.45,185.98,185.3,185.31,29002.0,185.45,185.98,185.3,185.31,29002.0
2022-11-17 12:20:00,185.34,185.35,184.47,184.88,44211.0,185.34,185.35,184.47,184.88,44211.0
2022-11-17 12:30:00,184.76,185.12,184.17,184.71,28109.0,184.76,185.12,184.17,184.71,28109.0
2022-11-17 12:40:00,184.65,184.9,184.1,184.42,15881.0,184.65,184.9,184.1,184.42,15881.0
2022-11-17 12:50:00,184.66,184.81,184.38,184.75,9405.0,184.66,184.81,184.38,184.75,9405.0
2022-11-17 13:00:00,184.75,184.75,184.37,184.38,3239.0,184.75,184.75,184.37,184.38,3239.0
2022-11-17 13:10:00,184.36,184.36,183.73,184.24,7426.0,184.36,184.36,183.73,184.24,7426.0
2022-11-17 13:20:00,184.18,184.31,184.01,184.17,5230.0,184.18,184.31,184.01,184.17,5230.0
2022-11-17 13:30:00,184.24,184.85,184.03,184.75,6625.0,184.24,184.85,184.03,184.75,6625.0
2022-11-17 13:40:00,184.75,184.88,184.35,184.53,7750.0,184.75,184.88,184.35,184.53,7750.0
2022-11-17 13:50:00,184.43,184.69,184.24,184.69,3811.0,184.43,184.69,184.24,184.69,3811.0
2022-11-17 14:00:00,184.59,184.73,184.06,184.06,5100.0,184.59,184.73,184.06,184.06,5100.0
2022-11-17 14:10:00,184.14,184.14,183.15,183.27,7536.0,184.14,184.14,183.15,183.27,7536.0
2022-11-17 14:20:00,183.2,183.57,183.0,183.56,6137.0,183.2,183.57,183.0,183.56,6137.0
2022-11-17 14:30:00,183.34,183.83,183.31,183.45,3706.0,183.34,183.83,183.31,183.45,3706.0
2022-11-17 14:40:00,183.37,183.62,183.19,183.52,5412.0,183.37,183.62,183.19,183.52,5412.0
2022-11-17 14:50:00,183.48,183.5,183.13,183.39,4959.0,183.48,183.5,183.13,183.39,4959.0
2022-11-17 15:00:00,183.4,183.51,182.74,182.74,5696.0,183.4,183.51,182.74,182.74,5696.0
2022-11-17 15:10:00,182.66,182.77,182.35,182.43,4135.0,182.66,182.77,182.35,182.43,4135.0
2022-11-17 15:20:00,182.51,182.51,181.9,182.34,10863.0,182.51,182.51,181.9,182.34,10863.0
2022-11-17 15:30:00,182.34,183.21,182.22,183.07,32537.0,182.34,183.21,182.22,183.07,32537.0
2022-11-17 15:40:00,183.09,183.27,182.65,183.19,15054.0,183.09,183.27,182.65,183.19,15054.0
2022-11-17 15:50:00,183.15,183.87,182.78,183.71,58642.0,183.15,183.87,182.78,183.71,58642.0
2022-11-18 09:30:00,187.5,187.5,185.05,185.73,23052.0,187.5,187.5,185.05,185.73,23052.0
2022-11-18 09:40:00,185.66,186.04,184.89,184.89,4687.0,185.66,186.04,184.89,184.89,4687.0
2022-11-18 09:50:00,184.4,185.92,184.34,184.45,4099.0,184.4,185.92,184.34,184.45,4099.0
2022-11-18 10:00:00,184.9,184.92,183.66,184.0,5734.0,184.9,184.92,183.66,184.0,5734.0
2022-11-18 10:10:00,183.87,184.17,183.31,183.9,6568.0,183.87,184.17,183.31,183.9,6568.0
2022-11-18 10:20:00,183.91,184.03,182.91,183.15,8972.0,183.91,184.03,182.91,183.15,8972.0
2022-11-18 10:30:00,183.16,183.88,182.95,183.88,5089.0,183.16,183.88,182.95,183.88,5089.0
2022-11-18 10:40:00,183.68,183.88,183.22,183.4,11799.0,183.68,183.88,183.22,183.4,11799.0
2022-11-18 10:50:00,183.43,183.81,182.27,182.48,6940.0,183.43,183.81,182.27,182.48,6940.0
2022-11-18 11:00:00,182.71,182.81,181.82,182.75,6370.0,182.71,182.81,181.82,182.75,6370.0
2022-11-18 11:10:00,182.74,182.94,182.39,182.75,6618.0,182.74,182.94,182.39,182.75,6618.0
2022-11-18 11:20:00,182.78,183.47,182.75,183.19,10479.0,182.78,183.47,182.75,183.19,10479.0
2022-11-18 11:30:00,183.25,183.56,182.59,182.59,4763.0,183.25,183.56,182.59,182.59,4763.0
2022-11-18 11:40:00,182.62,182.95,182.28,182.49,5824.0,182.62,182.95,182.28,182.49,5824.0
2022-11-18 11:50:00,182.43,182.76,182.08,182.19,6217.0,182.43,182.76,182.08,182.19,6217.0
2022-11-18 12:00:00,182.29,183.05,182.29,182.5,15558.0,182.29,183.05,182.29,182.5,15558.0
2022-11-18 12:10:00,182.61,182.62,181.74,181.9,5693.0,182.61,182.62,181.74,181.9,5693.0
2022-11-18 12:20:00,181.82,182.11,181.59,182.11,5951.0,181.82,182.11,181.59,182.11,5951.0
2022-11-18 12:30:00,182.13,183.19,182.11,183.19,13605.0,182.13,183.19,182.11,183.19,13605.0
2022-11-18 12:40:00,183.28,183.28,182.82,183.0,2287.0,183.28,183.28,182.82,183.0,2287.0
2022-11-18 12:50:00,182.99,183.25,182.4,182.69,7343.0,182.99,183.25,182.4,182.69,7343.0
2022-11-18 13:00:00,182.81,183.22,182.81,183.21,2800.0,182.81,183.22,182.81,183.21,2800.0
2022-11-18 13:10:00,183.19,183.42,182.75,183.14,15464.0,183.19,183.42,182.75,183.14,15464.0
2022-11-18 13:20:00,183.13,183.13,182.88,183.07,10533.0,183.13,183.13,182.88,183.07,10533.0
2022-11-18 13:30:00,183.07,183.08,182.4,182.61,3583.0,183.07,183.08,182.4,182.61,3583.0
2022-11-18 13:40:00,182.54,182.54,181.95,182.03,3600.0,182.54,182.54,181.95,182.03,3600.0
2022-11-18 13:50:00,181.99,182.19,181.84,182.16,3955.0,181.99,182.19,181.84,182.16,3955.0
2022-11-18 14:00:00,182.17,183.09,182.17,182.93,5203.0,182.17,183.09,182.17,182.93,5203.0
2022-11-18 14:10:00,183.03,183.12,182.84,183.01,14597.0,183.03,183.12,182.84,183.01,14597.0
2022-11-18 14:20:00,182.96,183.41,182.95,183.03,4978.0,182.96,183.41,182.95,183.03,4978.0
2022-11-18 14:30:00,183.07,183.3,182.25,182.75,12519.0,183.07,183.3,182.25,182.75,12519.0
2022-11-18 14:40:00,182.87,183.05,182.62,182.82,8810.0,182.87,183.05,182.62,182.82,8810.0
2022-11-18 14:50:00,182.96,183.54,182.78,183.41,14033.0,182.96,183.54,182.78,183.41,14033.0
2022-11-18 15:00:00,183.56,184.12,183.56,183.97,4800.0,183.56,184.12,183.56,183.97,4800.0
2022-11-18 15:10:00,184.09,184.46,183.82,183.95,32281.0,184.09,184.46,183.82,183.95,32281.0
2022-11-18 15:20:00,184.09,184.13,183.3,184.03,9435.0,184.09,184.13,183.3,184.03,9435.0
2022-11-18 15:30:00,184.11,184.31,183.88,184.31,10079.0,184.11,184.31,183.88,184.31,10079.0
2022-11-18 15:40:00,184.27,184.28,183.76,183.96,19401.0,184.27,184.28,183.76,183.96,19401.0
2022-11-18 15:50:00,184.01,184.15,183.5,184.05,83697.0,184.01,184.15,183.5,184.05,83697.0
2022-11-21 09:30:00,182.59,183.17,181.59,182.02,9103.0,182.59,183.17,181.59,182.02,9103.0
2022-11-21 09:40:00,182.58,183.4,182.22,183.0,14659.0,182.58,183.4,182.22,183.0,14659.0
2022-11-21 09:50:00,182.7,183.53,182.69,182.72,17791.0,182.7,183.53,182.69,182.72,17791.0
2022-11-21 10:00:00,182.66,182.77,182.33,182.7,3323.0,182.66,182.77,182.33,182.7,3323.0
2022-11-21 10:10:00,182.98,183.31,182.51,182.53,45812.0,182.98,183.31,182.51,182.53,45812.0
2022-11-21 10:20:00,182.52,182.89,181.8,182.56,49695.0,182.52,182.89,181.8,182.56,49695.0
2022-11-21 10:30:00,182.43,183.26,182.43,182.92,3949.0,182.43,183.26,182.43,182.92,3949.0
2022-11-21 10:40:00,182.8,182.8,182.2,182.47,2703.0,182.8,182.8,182.2,182.47,2703.0
2022-11-21 10:50:00,182.42,183.15,182.11,182.83,12046.0,182.42,183.15,182.11,182.83,12046.0
2022-11-21 11:00:00,182.67,183.33,182.67,183.13,5802.0,182.67,183.33,182.67,183.13,5802.0
2022-11-21 11:10:00,183.03,183.43,182.85,182.85,5654.0,183.03,183.43,182.85,182.85,5654.0
2022-11-21 11:20:00,182.94,183.27,182.86,183.07,3793.0,182.94,183.27,182.86,183.07,3793.0
2022-11-21 11:30:00,183.05,183.36,182.91,183.17,11436.0,183.05,183.36,182.91,183.17,11436.0
2022-11-21 11:40:00,183.25,183.66,183.24,183.66,4072.0,183.25,183.66,183.24,183.66,4072.0
2022-11-21 11:50:00,183.72,183.86,182.45,182.64,26419.0,183.72,183.86,182.45,182.64,26419.0
2022-11-21 12:00:00,182.69,183.24,182.61,182.65,18093.0,182.69,183.24,182.61,182.65,18093.0
2022-11-21 12:10:00,182.59,182.59,182.0,182.24,5797.0,182.59,182.59,182.0,182.24,5797.0
2022-11-21 12:20:00,182.16,182.16,181.51,181.71,14296.0,182.16,182.16,181.51,181.71,14296.0
2022-11-21 12:30:00,181.92,182.22,181.84,182.14,7511.0,181.92,182.22,181.84,182.14,7511.0
2022-11-21 12:40:00,182.44,182.7,182.11,182.12,9590.0,182.44,182.7,182.11,182.12,9590.0
2022-11-21 12:50:00,182.16,182.16,181.41,181.48,2901.0,182.16,182.16,181.41,181.48,2901.0
2022-11-21 13:00:00,181.4,181.72,181.21,181.53,5844.0,181.4,181.72,181.21,181.53,5844.0
2022-11-21 13:10:00,181.53,182.08,181.53,181.99,3399.0,181.53,182.08,181.53,181.99,3399.0
2022-11-21 13:20:00,181.99,182.19,181.85,181.99,5540.0,181.99,182.19,181.85,181.99,5540.0
2022-11-21 13:30:00,181.92,182.68,181.92,182.5,9539.0,181.92,182.68,181.92,182.5,9539.0
2022-11-21 13:40:00,182.55,182.85,182.29,182.5,9324.0,182.55,182.85,182.29,182.5,9324.0
2022-11-21 13:50:00,182.56,182.7,182.36,182.37,2809.0,182.56,182.7,182.36,182.37,2809.0
2022-11-21 14:00:00,182.37,182.68,182.2,182.68,3373.0,182.37,182.68,182.2,182.68,3373.0
2022-11-21 14:10:00,182.56,182.68,182.31,182.37,2800.0,182.56,182.68,182.31,182.37,2800.0
2022-11-21 14:20:00,182.3,182.5,181.9,182.01,6030.0,182.3,182.5,181.9,182.01,6030.0
2022-11-21 14:30:00,182.12,182.13,181.73,181.92,4530.0,182.12,182.13,181.73,181.92,4530.0
2022-11-21 14:40:00,181.93,182.01,181.49,181.84,3216.0,181.93,182.01,181.49,181.84,3216.0
2022-11-21 14:50:00,181.84,182.07,181.67,181.8,6420.0,181.84,182.07,181.67,181.8,6420.0
2022-11-21 15:00:00,181.69,181.75,181.2,181.57,7491.0,181.69,181.75,181.2,181.57,7491.0
2022-11-21 15:10:00,181.51,181.66,181.36,181.62,6000.0,181.51,181.66,181.36,181.62,6000.0
2022-11-21 15:20:00,181.62,181.62,181.08,181.17,8274.0,181.62,181.62,181.08,181.17,8274.0
2022-11-21 15:30:00,181.17,181.6,181.17,181.32,7560.0,181.17,181.6,181.17,181.32,7560.0
2022-11-21 15:40:00,181.32,181.72,181.27,181.68,11431.0,181.32,181.72,181.27,181.68,11431.0
2022-11-21 15:50:00,181.62,182.08,181.5,181.69,78195.0,181.62,182.08,181.5,181.69,78195.0
2022-11-22 09:30:00,182.4,183.25,181.95,181.96,26941.0,182.4,183.25,181.95,181.96,26941.0
2022-11-22 09:40:00,181.7,181.7,180.61,181.61,3761.0,181.7,181.7,180.61,181.61,3761.0
2022-11-22 09:50:00,181.55,182.44,181.54,182.03,15575.0,181.55,182.44,181.54,182.03,15575.0
2022-11-22 10:00:00,182.41,183.61,182.36,182.93,28483.0,182.41,183.61,182.36,182.93,28483.0
2022-11-22 10:10:00,182.99,183.88,182.38,183.65,10679.0,182.99,183.88,182.38,183.65,10679.0
2022-11-22 10:20:00,183.83,183.98,183.07,183.6,9891.0,183.83,183.98,183.07,183.6,9891.0
2022-11-22 10:30:00,183.35,184.41,182.72,182.88,15757.0,183.35,184.41,182.72,182.88,15757.0
2022-11-22 10:40:00,183.0,183.72,182.53,183.72,5130.0,183.0,183.72,182.53,183.72,5130.0
2022-11-22 10:50:00,183.81,183.89,183.52,183.81,3070.0,183.81,183.89,183.52,183.81,3070.0
2022-11-22 11:00:00,183.67,183.74,183.16,183.56,3346.0,183.67,183.74,183.16,183.56,3346.0
2022-11-22 11:10:00,183.79,183.8,182.97,183.4,5472.0,183.79,183.8,182.97,183.4,5472.0
2022-11-22 11:20:00,183.38,183.71,183.25,183.31,2943.0,183.38,183.71,183.25,183.31,2943.0
2022-11-22 11:30:00,183.44,183.55,183.19,183.55,2266.0,183.44,183.55,183.19,183.55,2266.0
2022-11-22 11:40:00,183.46,183.6,183.38,183.59,1766.0,183.46,183.6,183.38,183.59,1766.0
2022-11-22 11:50:00,183.64,183.66,183.39,183.41,6019.0,183.64,183.66,183.39,183.41,6019.0
2022-11-22 12:00:00,183.49,183.9,183.49,183.85,2906.0,183.49,183.9,183.49,183.85,2906.0
2022-11-22 12:10:00,183.8,183.98,183.8,183.98,500.0,183.8,183.98,183.8,183.98,500.0
2022-11-22 12:20:00,183.97,183.97,183.5,183.5,5208.0,183.97,183.97,183.5,183.5,5208.0
2022-11-22 12:30:00,183.61,183.82,183.5,183.75,3420.0,183.61,183.82,183.5,183.75,3420.0
2022-11-22 12:40:00,183.75,183.75,183.45,183.68,1352.0,183.75,183.75,183.45,183.68,1352.0
2022-11-22 12:50:00,183.71,183.9,183.61,183.9,2330.0,183.71,183.9,183.61,183.9,2330.0
2022-11-22 13:00:00,183.77,184.05,183.77,184.05,1518.0,183.77,184.05,183.77,184.05,1518.0
2022-11-22 13:10:00,184.16,184.4,184.05,184.13,4392.0,184.16,184.4,184.05,184.13,4392.0
2022-11-22 13:20:00,183.98,184.08,183.84,184.04,906.0,183.98,184.08,183.84,184.04,906.0
2022-11-22 13:30:00,184.04,184.23,184.04,184.1,821.0,184.04,184.23,184.04,184.1,821.0
2022-11-22 13:40:00,184.09,184.09,183.96,183.99,1101.0,184.09,184.09,183.96,183.99,1101.0
2022-11-22 13:50:00,184.1,184.14,183.98,183.99,1408.0,184.1,184.14,183.98,183.99,1408.0
2022-11-22 14:00:00,184.11,184.44,184.11,184.23,3114.0,184.11,184.44,184.11,184.23,3114.0
2022-11-22 14:10:00,184.01,184.15,183.63,183.73,7934.0,184.01,184.15,183.63,183.73,7934.0
2022-11-22 14:20:00,183.67,183.92,183.65,183.73,3387.0,183.67,183.92,183.65,183.73,3387.0
2022-11-22 14:30:00,183.72,184.5,183.72,184.34,10776.0,183.72,184.5,183.72,184.34,10776.0
2022-11-22 14:40:00,184.19,184.25,183.97,184.06,2741.0,184.19,184.25,183.97,184.06,2741.0
2022-11-22 14:50:00,184.23,184.3,184.03,184.14,1891.0,184.23,184.3,184.03,184.14,1891.0
2022-11-22 15:00:00,184.19,184.44,184.11,184.3,4657.0,184.19,184.44,184.11,184.3,4657.0
2022-11-22 15:10:00,184.51,184.62,184.14,184.27,5957.0,184.51,184.62,184.14,184.27,5957.0
2022-11-22 15:20:00,184.33,184.74,184.33,184.74,4800.0,184.33,184.74,184.33,184.74,4800.0
2022-11-22 15:30:00,184.81,184.99,184.68,184.92,8979.0,184.81,184.99,184.68,184.92,8979.0
2022-11-22 15:40:00,184.95,185.53,184.92,185.44,23309.0,184.95,185.53,184.92,185.44,23309.0
2022-11-22 15:50:00,185.57,185.8,185.15,185.68,46654.0,185.57,185.8,185.15,185.68,46654.0
2022-11-23 09:30:00,186.44,186.48,185.38,185.39,16590.0,186.44,186.48,185.38,185.39,16590.0
2022-11-23 09:40:00,185.74,186.24,185.15,185.88,2970.0,185.74,186.24,185.15,185.88,2970.0
2022-11-23 09:50:00,185.54,186.81,185.53,186.51,4889.0,185.54,186.81,185.53,186.51,4889.0
2022-11-23 10:00:00,186.37,187.0,186.36,186.7,1443.0,186.37,187.0,186.36,186.7,1443.0
2022-11-23 10:10:00,186.81,187.27,186.69,186.87,3016.0,186.81,187.27,186.69,186.87,3016.0
2022-11-23 10:20:00,187.01,187.42,186.81,186.81,3878.0,187.01,187.42,186.81,186.81,3878.0
2022-11-23 10:30:00,186.92,187.92,186.87,187.92,4533.0,186.92,187.92,186.87,187.92,4533.0
2022-11-23 10:40:00,187.74,187.99,187.42,187.42,1621.0,187.74,187.99,187.42,187.42,1621.0
2022-11-23 10:50:00,187.44,187.86,187.41,187.76,1619.0,187.44,187.86,187.41,187.76,1619.0
2022-11-23 11:00:00,187.83,187.83,187.62,187.64,2946.0,187.83,187.83,187.62,187.64,2946.0
2022-11-23 11:10:00,187.74,187.79,187.5,187.5,2275.0,187.74,187.79,187.5,187.5,2275.0
2022-11-23 11:20:00,187.32,187.49,186.7,187.14,3830.0,187.32,187.49,186.7,187.14,3830.0
2022-11-23 11:30:00,186.98,187.12,186.91,187.05,1615.0,186.98,187.12,186.91,187.05,1615.0
2022-11-23 11:40:00,187.24,187.45,186.82,186.98,2508.0,187.24,187.45,186.82,186.98,2508.0
2022-11-23 11:50:00,186.7,186.7,186.13,186.38,900.0,186.7,186.7,186.13,186.38,900.0
2022-11-23 12:00:00,186.44,186.45,186.22,186.35,2432.0,186.44,186.45,186.22,186.35,2432.0
2022-11-23 12:10:00,186.2,186.37,186.17,186.23,1604.0,186.2,186.37,186.17,186.23,1604.0
2022-11-23 12:20:00,186.09,186.23,186.02,186.06,2203.0,186.09,186.23,186.02,186.06,2203.0
2022-11-23 12:30:00,186.02,186.07,185.24,185.24,9260.0,186.02,186.07,185.24,185.24,9260.0
2022-11-23 12:40:00,185.22,185.78,185.21,185.78,7406.0,185.22,185.78,185.21,185.78,7406.0
2022-11-23 12:50:00,185.47,185.47,185.16,185.44,2756.0,185.47,185.47,185.16,185.44,2756.0
2022-11-23 13:00:00,185.36,185.81,185.32,185.81,2974.0,185.36,185.81,185.32,185.81,2974.0
2022-11-23 13:10:00,185.74,186.09,185.66,186.09,1847.0,185.74,186.09,185.66,186.09,1847.0
2022-11-23 13:20:00,186.09,186.36,185.88,186.36,3332.0,186.09,186.36,185.88,186.36,3332.0
2022-11-23 13:30:00,186.47,186.67,186.25,186.54,5420.0,186.47,186.67,186.25,186.54,5420.0
2022-11-23 13:40:00,186.6,187.0,186.6,186.89,2325.0,186.6,187.0,186.6,186.89,2325.0
2022-11-23 13:50:00,186.79,187.15,186.67,187.15,1747.0,186.79,187.15,186.67,187.15,1747.0
2022-11-23 14:00:00,187.27,187.67,186.65,187.25,4805.0,187.27,187.67,186.65,187.25,4805.0
2022-11-23 14:10:00,187.14,187.56,186.97,187.56,2202.0,187.14,187.56,186.97,187.56,2202.0
2022-11-23 14:20:00,187.45,188.07,187.45,187.74,13227.0,187.45,188.07,187.45,187.74,13227.0
2022-11-23 14:30:00,187.63,187.63,186.85,186.85,2530.0,187.63,187.63,186.85,186.85,2530.0
2022-11-23 14:40:00,186.83,187.12,186.82,187.02,3416.0,186.83,187.12,186.82,187.02,3416.0
2022-11-23 14:50:00,187.08,187.29,187.03,187.26,3161.0,187.08,187.29,187.03,187.26,3161.0
2022-11-23 15:00:00,187.19,187.72,186.86,187.64,18276.0,187.19,187.72,186.86,187.64,18276.0
2022-11-23 15:10:00,187.53,188.29,187.48,188.25,9511.0,187.53,188.29,187.48,188.25,9511.0
2022-11-23 15:20:00,188.21,188.21,187.53,187.58,6407.0,188.21,188.21,187.53,187.58,6407.0
2022-11-23 15:30:00,187.58,187.62,187.45,187.59,5710.0,187.58,187.62,187.45,187.59,5710.0
2022-11-23 15:40:00,187.65,187.69,187.21,187.24,7504.0,187.65,187.69,187.21,187.24,7504.0
2022-11-23 15:50:00,187.42,188.25,187.38,188.24,46095.0,187.42,188.25,187.38,188.24,46095.0
2022-11-25 09:30:00,187.17,187.52,186.14,186.64,10501.0,187.17,187.52,186.14,186.64,10501.0
2022-11-25 09:40:00,186.42,186.43,185.01,185.01,2646.0,186.42,186.43,185.01,185.01,2646.0
2022-11-25 09:50:00,185.06,185.63,184.83,185.28,5165.0,185.06,185.63,184.83,185.28,5165.0
2022-11-25 10:00:00,185.1,185.89,184.9,185.55,3469.0,185.1,185.89,184.9,185.55,3469.0
2022-11-25 10:10:00,185.49,185.81,185.34,185.57,2748.0,185.49,185.81,185.34,185.57,2748.0
2022-11-25 10:20:00,185.39,185.58,184.81,185.26,3725.0,185.39,185.58,184.81,185.26,3725.0
2022-11-25 10:30:00,185.23,185.72,185.23,185.25,2166.0,185.23,185.72,185.23,185.25,2166.0
2022-11-25 10:40:00,185.43,185.65,185.2,185.65,2286.0,185.43,185.65,185.2,185.65,2286.0
2022-11-25 10:50:00,185.56,186.09,185.55,186.09,3557.0,185.56,186.09,185.55,186.09,3557.0
2022-11-25 11:00:00,186.17,186.6,185.86,186.3,12038.0,186.17,186.6,185.86,186.3,12038.0
2022-11-25 11:10:00,186.16,186.34,185.93,186.33,3921.0,186.16,186.34,185.93,186.33,3921.0
2022-11-25 11:20:00,186.46,186.63,186.39,186.53,3616.0,186.46,186.63,186.39,186.53,3616.0
2022-11-25 11:30:00,186.63,186.82,186.41,186.82,3822.0,186.63,186.82,186.41,186.82,3822.0
2022-11-25 11:40:00,186.82,186.86,186.4,186.51,7010.0,186.82,186.86,186.4,186.51,7010.0
2022-11-25 11:50:00,186.43,186.56,186.27,186.49,2246.0,186.43,186.56,186.27,186.49,2246.0
2022-11-25 12:00:00,186.45,186.45,186.29,186.33,1562.0,186.45,186.45,186.29,186.33,1562.0
2022-11-25 12:10:00,186.43,187.15,186.43,187.12,5301.0,186.43,187.15,186.43,187.12,5301.0
2022-11-25 12:20:00,187.13,187.35,187.06,187.22,7122.0,187.13,187.35,187.06,187.22,7122.0
2022-11-25 12:30:00,187.27,187.27,186.63,186.75,5047.0,187.27,187.27,186.63,186.75,5047.0
2022-11-25 12:40:00,186.75,186.78,186.32,186.56,3068.0,186.75,186.78,186.32,186.56,3068.0
2022-11-25 12:50:00,186.4,186.63,185.73,185.77,34541.0,186.4,186.63,185.73,185.77,34541.0
2022-11-28 09:30:00,184.72,187.7,184.65,187.65,10367.0,184.72,187.7,184.65,187.65,10367.0
2022-11-28 09:40:00,187.74,188.09,186.9,187.43,19693.0,187.74,188.09,186.9,187.43,19693.0
2022-11-28 09:50:00,187.12,187.45,186.61,186.97,5441.0,187.12,187.45,186.61,186.97,5441.0
2022-11-28 10:00:00,186.79,187.6,185.96,187.6,15080.0,186.79,187.6,185.96,187.6,15080.0
2022-11-28 10:10:00,187.65,188.13,187.25,187.37,17786.0,187.65,188.13,187.25,187.37,17786.0
2022-11-28 10:20:00,187.36,187.67,186.35,186.51,17321.0,187.36,187.67,186.35,186.51,17321.0
2022-11-28 10:30:00,186.34,186.9,185.96,186.66,15431.0,186.34,186.9,185.96,186.66,15431.0
2022-11-28 10:40:00,186.71,186.71,185.89,186.05,6908.0,186.71,186.71,185.89,186.05,6908.0
2022-11-28 10:50:00,185.92,186.26,185.67,185.87,7831.0,185.92,186.26,185.67,185.87,7831.0
2022-11-28 11:00:00,185.86,186.57,185.56,185.67,10396.0,185.86,186.57,185.56,185.67,10396.0
2022-11-28 11:10:00,185.67,186.19,185.6,185.88,17020.0,185.67,186.19,185.6,185.88,17020.0
2022-11-28 11:20:00,185.87,186.41,185.87,186.25,4404.0,185.87,186.41,185.87,186.25,4404.0
2022-11-28 11:30:00,186.15,186.69,186.13,186.47,25750.0,186.15,186.69,186.13,186.47,25750.0
2022-11-28 11:40:00,186.47,186.56,185.82,186.07,10230.0,186.47,186.56,185.82,186.07,10230.0
2022-11-28 11:50:00,186.09,186.71,185.91,186.34,7523.0,186.09,186.71,185.91,186.34,7523.0
2022-11-28 12:00:00,186.34,186.64,185.7,186.38,10236.0,186.34,186.64,185.7,186.38,10236.0
2022-11-28 12:10:00,186.23,186.59,186.03,186.4,4477.0,186.23,186.59,186.03,186.4,4477.0
2022-11-28 12:20:00,186.5,186.91,186.5,186.72,3711.0,186.5,186.91,186.5,186.72,3711.0
2022-11-28 12:30:00,186.72,187.91,186.57,187.72,17287.0,186.72,187.91,186.57,187.72,17287.0
2022-11-28 12:40:00,187.7,187.96,186.86,187.06,8679.0,187.7,187.96,186.86,187.06,8679.0
2022-11-28 12:50:00,187.04,187.14,186.63,187.05,3600.0,187.04,187.14,186.63,187.05,3600.0
2022-11-28 13:00:00,187.05,187.4,187.04,187.32,19668.0,187.05,187.4,187.04,187.32,19668.0
2022-11-28 13:10:00,187.38,187.52,187.03,187.47,11118.0,187.38,187.52,187.03,187.47,11118.0
2022-11-28 13:20:00,187.4,187.52,187.3,187.41,3380.0,187.4,187.52,187.3,187.41,3380.0
2022-11-28 13:30:00,187.41,187.75,187.4,187.59,4807.0,187.41,187.75,187.4,187.59,4807.0
2022-11-28 13:40:00,187.7,187.7,187.21,187.44,2811.0,187.7,187.7,187.21,187.44,2811.0
2022-11-28 13:50:00,187.44,187.71,187.28,187.31,3456.0,187.44,187.71,187.28,187.31,3456.0
2022-11-28 14:00:00,187.34,187.49,187.21,187.3,4040.0,187.34,187.49,187.21,187.3,4040.0
2022-11-28 14:10:00,187.31,187.31,186.64,186.89,2715.0,187.31,187.31,186.64,186.89,2715.0
2022-11-28 14:20:00,186.97,187.07,186.65,187.03,3985.0,186.97,187.07,186.65,187.03,3985.0
2022-11-28 14:30:00,187.12,187.47,187.03,187.25,5398.0,187.12,187.47,187.03,187.25,5398.0
2022-11-28 14:40:00,187.26,187.38,187.16,187.33,3285.0,187.26,187.38,187.16,187.33,3285.0
2022-11-28 14:50:00,187.31,187.43,187.26,187.32,2401.0,187.31,187.43,187.26,187.32,2401.0
2022-11-28 15:00:00,187.2,187.22,186.95,186.95,7912.0,187.2,187.22,186.95,186.95,7912.0
2022-11-28 15:10:00,186.93,186.93,186.52,186.67,2407.0,186.93,186.93,186.52,186.67,2407.0
2022-11-28 15:20:00,186.67,186.67,185.93,185.99,6910.0,186.67,186.67,185.93,185.99,6910.0
2022-11-28 15:30:00,186.0,186.32,185.99,186.1,24747.0,186.0,186.32,185.99,186.1,24747.0
2022-11-28 15:40:00,186.1,186.58,185.92,186.5,21527.0,186.1,186.58,185.92,186.5,21527.0
2022-11-28 15:50:00,186.53,187.17,186.47,186.77,65359.0,186.53,187.17,186.47,186.77,65359.0
2022-11-29 09:30:00,187.09,187.09,185.83,186.19,9675.0,187.09,187.09,185.83,186.19,9675.0
2022-11-29 09:40:00,186.7,187.85,186.01,187.53,6005.0,186.7,187.85,186.01,187.53,6005.0
2022-11-29 09:50:00,187.46,187.46,186.71,187.06,5972.0,187.46,187.46,186.71,187.06,5972.0
2022-11-29 10:00:00,186.87,187.22,186.65,186.92,13346.0,186.87,187.22,186.65,186.92,13346.0
2022-11-29 10:10:00,187.05,187.05,186.06,186.43,4558.0,187.05,187.05,186.06,186.43,4558.0
2022-11-29 10:20:00,186.53,186.84,186.39,186.71,5226.0,186.53,186.84,186.39,186.71,5226.0
2022-11-29 10:30:00,186.58,186.58,185.82,185.85,6224.0,186.58,186.58,185.82,185.85,6224.0
2022-11-29 10:40:00,186.14,186.66,186.14,186.53,5520.0,186.14,186.66,186.14,186.53,5520.0
2022-11-29 10:50:00,186.5,186.51,185.6,185.6,5600.0,186.5,186.51,185.6,185.6,5600.0
2022-11-29 11:00:00,185.85,186.06,185.29,185.37,7761.0,185.85,186.06,185.29,185.37,7761.0
2022-11-29 11:10:00,185.39,185.43,185.08,185.08,7265.0,185.39,185.43,185.08,185.08,7265.0
2022-11-29 11:20:00,185.0,185.06,184.58,184.86,22479.0,185.0,185.06,184.58,184.86,22479.0
2022-11-29 11:30:00,184.77,184.85,184.28,184.28,10416.0,184.77,184.85,184.28,184.28,10416.0
2022-11-29 11:40:00,184.52,184.52,184.02,184.13,40691.0,184.52,184.52,184.02,184.13,40691.0
2022-11-29 11:50:00,184.24,184.46,184.11,184.31,12172.0,184.24,184.46,184.11,184.31,12172.0
2022-11-29 12:00:00,184.33,184.45,183.53,183.53,9579.0,184.33,184.45,183.53,183.53,9579.0
2022-11-29 12:10:00,183.54,183.79,183.12,183.75,14655.0,183.54,183.79,183.12,183.75,14655.0
2022-11-29 12:20:00,183.68,183.72,183.45,183.56,6590.0,183.68,183.72,183.45,183.56,6590.0
2022-11-29 12:30:00,183.68,184.19,183.67,184.09,23940.0,183.68,184.19,183.67,184.09,23940.0
2022-11-29 12:40:00,184.07,184.21,183.93,184.11,3400.0,184.07,184.21,183.93,184.11,3400.0
2022-11-29 12:50:00,184.09,184.25,183.31,183.44,11907.0,184.09,184.25,183.31,183.44,11907.0
2022-11-29 13:00:00,183.31,183.43,182.75,182.98,8921.0,183.31,183.43,182.75,182.98,8921.0
2022-11-29 13:10:00,183.02,183.13,181.92,182.07,9346.0,183.02,183.13,181.92,182.07,9346.0
2022-11-29 13:20:00,182.15,182.29,181.61,181.62,5712.0,182.15,182.29,181.61,181.62,5712.0
2022-11-29 13:30:00,181.67,182.16,181.58,182.16,8198.0,181.67,182.16,181.58,182.16,8198.0
2022-11-29 13:40:00,182.32,182.87,182.27,182.87,8311.0,182.32,182.87,182.27,182.87,8311.0
2022-11-29 13:50:00,182.8,183.12,182.34,183.01,11407.0,182.8,183.12,182.34,183.01,11407.0
2022-11-29 14:00:00,183.14,183.41,183.03,183.4,4234.0,183.14,183.41,183.03,183.4,4234.0
2022-11-29 14:10:00,183.35,183.77,183.21,183.45,7388.0,183.35,183.77,183.21,183.45,7388.0
2022-11-29 14:20:00,183.42,183.42,183.02,183.03,4463.0,183.42,183.42,183.02,183.03,4463.0
2022-11-29 14:30:00,182.91,182.91,182.48,182.58,9236.0,182.91,182.91,182.48,182.58,9236.0
2022-11-29 14:40:00,182.51,182.51,182.16,182.3,5901.0,182.51,182.51,182.16,182.3,5901.0
2022-11-29 14:50:00,182.23,182.42,182.19,182.39,9549.0,182.23,182.42,182.19,182.39,9549.0
2022-11-29 15:00:00,182.34,182.52,182.17,182.52,6513.0,182.34,182.52,182.17,182.52,6513.0
2022-11-29 15:10:00,182.45,182.45,181.91,181.91,10620.0,182.45,182.45,181.91,181.91,10620.0
2022-11-29 15:20:00,181.93,182.04,181.51,181.68,19015.0,181.93,182.04,181.51,181.68,19015.0
2022-11-29 15:30:00,181.68,181.89,181.22,181.32,20099.0,181.68,181.89,181.22,181.32,20099.0
2022-11-29 15:40:00,181.32,181.64,181.08,181.46,19795.0,181.32,181.64,181.08,181.46,19795.0
2022-11-29 15:50:00,181.59,182.46,181.36,182.45,66837.0,181.59,182.46,181.36,182.45,66837.0
2022-11-30 09:30:00,182.79,184.96,182.79,184.08,11067.0,182.79,184.96,182.79,184.08,11067.0
2022-11-30 09:40:00,184.06,184.06,183.01,183.2,1663.0,184.06,184.06,183.01,183.2,1663.0
2022-11-30 09:50:00,183.65,184.02,182.73,183.34,19384.0,183.65,184.02,182.73,183.34,19384.0
2022-11-30 10:00:00,183.56,184.29,183.15,183.93,10983.0,183.56,184.29,183.15,183.93,10983.0
2022-11-30 10:10:00,183.78,184.3,183.3,183.3,9427.0,183.78,184.3,183.3,183.3,9427.0
2022-11-30 10:20:00,183.26,183.79,183.12,183.25,11487.0,183.26,183.79,183.12,183.25,11487.0
2022-11-30 10:30:00,183.12,183.2,182.53,182.72,5641.0,183.12,183.2,182.53,182.72,5641.0
2022-11-30 10:40:00,182.79,182.98,181.87,181.91,4153.0,182.79,182.98,181.87,181.91,4153.0
2022-11-30 10:50:00,182.03,182.14,181.74,181.95,5598.0,182.03,182.14,181.74,181.95,5598.0
2022-11-30 11:00:00,182.05,182.1,181.43,182.1,17645.0,182.05,182.1,181.43,182.1,17645.0
2022-11-30 11:10:00,182.1,182.27,181.93,182.04,4782.0,182.1,182.27,181.93,182.04,4782.0
2022-11-30 11:20:00,182.16,182.33,181.95,182.11,3764.0,182.16,182.33,181.95,182.11,3764.0
2022-11-30 11:30:00,182.23,182.7,182.22,182.7,4732.0,182.23,182.7,182.22,182.7,4732.0
2022-11-30 11:40:00,182.71,182.71,182.18,182.51,3872.0,182.71,182.71,182.18,182.51,3872.0
2022-11-30 11:50:00,182.24,182.46,181.83,181.92,7065.0,182.24,182.46,181.83,181.92,7065.0
2022-11-30 12:00:00,181.95,182.25,181.57,181.61,11515.0,181.95,182.25,181.57,181.61,11515.0
2022-11-30 12:10:00,181.61,181.97,181.29,181.42,12122.0,181.61,181.97,181.29,181.42,12122.0
2022-11-30 12:20:00,181.32,181.51,181.12,181.41,5310.0,181.32,181.51,181.12,181.41,5310.0
2022-11-30 12:30:00,181.43,181.55,181.21,181.21,4208.0,181.43,181.55,181.21,181.21,4208.0
2022-11-30 12:40:00,181.32,181.69,181.17,181.57,4807.0,181.32,181.69,181.17,181.57,4807.0
2022-11-30 12:50:00,181.48,181.63,181.41,181.56,5145.0,181.48,181.63,181.41,181.56,5145.0
2022-11-30 13:00:00,181.56,182.31,181.56,182.31,9242.0,181.56,182.31,181.56,182.31,9242.0
2022-11-30 13:10:00,182.35,182.48,182.02,182.31,6318.0,182.35,182.48,182.02,182.31,6318.0
2022-11-30 13:20:00,182.24,182.65,182.23,182.6,3870.0,182.24,182.65,182.23,182.6,3870.0
2022-11-30 13:30:00,182.48,184.54,182.26,184.28,11134.0,182.48,184.54,182.26,184.28,11134.0
2022-11-30 13:40:00,184.4,184.67,183.68,184.24,5827.0,184.4,184.67,183.68,184.24,5827.0
2022-11-30 13:50:00,184.22,185.25,183.95,185.25,5161.0,184.22,185.25,183.95,185.25,5161.0
2022-11-30 14:00:00,185.0,187.28,185.0,187.06,25063.0,185.0,187.28,185.0,187.06,25063.0
2022-11-30 14:10:00,186.85,188.85,186.84,188.85,17564.0,186.85,188.85,186.84,188.85,17564.0
2022-11-30 14:20:00,188.99,189.13,188.48,188.83,19358.0,188.99,189.13,188.48,188.83,19358.0
2022-11-30 14:30:00,188.78,188.87,187.83,187.95,17683.0,188.78,188.87,187.83,187.95,17683.0
2022-11-30 14:40:00,187.82,187.87,187.24,187.66,6319.0,187.82,187.87,187.24,187.66,6319.0
2022-11-30 14:50:00,187.86,188.24,187.65,187.85,5600.0,187.86,188.24,187.65,187.85,5600.0
2022-11-30 15:00:00,187.94,188.35,187.64,188.25,7901.0,187.94,188.35,187.64,188.25,7901.0
2022-11-30 15:10:00,188.26,188.75,188.18,188.62,8202.0,188.26,188.75,188.18,188.62,8202.0
2022-11-30 15:20:00,188.62,189.13,188.61,188.74,7587.0,188.62,189.13,188.61,188.74,7587.0
2022-11-30 15:30:00,188.74,188.9,188.3,188.37,15060.0,188.74,188.9,188.3,188.37,15060.0
2022-11-30 15:40:00,188.37,189.17,188.23,188.84,23341.0,188.37,189.17,188.23,188.84,23341.0
2022-11-30 15:50:00,189.03,190.35,188.85,190.35,117101.0,189.03,190.35,188.85,190.35,117101.0
2022-12-01 09:30:00,191.04,194.0,191.02,191.58,31420.0,191.04,194.0,191.02,191.58,31420.0
2022-12-01 09:40:00,191.6,193.26,190.73,193.05,15751.0,191.6,193.26,190.73,193.05,15751.0
2022-12-01 09:50:00,193.12,193.48,192.21,193.03,13226.0,193.12,193.48,192.21,193.03,13226.0
2022-12-01 10:00:00,193.26,193.62,192.58,193.0,16794.0,193.26,193.62,192.58,193.0,16794.0
2022-12-01 10:10:00,193.03,193.03,191.25,191.37,13886.0,193.03,193.03,191.25,191.37,13886.0
2022-12-01 10:20:00,191.36,191.55,190.22,190.68,17128.0,191.36,191.55,190.22,190.68,17128.0
2022-12-01 10:30:00,190.45,190.53,189.65,190.14,9774.0,190.45,190.53,189.65,190.14,9774.0
2022-12-01 10:40:00,190.12,190.36,189.5,189.98,9366.0,190.12,190.36,189.5,189.98,9366.0
2022-12-01 10:50:00,190.23,191.11,189.94,190.94,9792.0,190.23,191.11,189.94,190.94,9792.0
2022-12-01 11:00:00,190.99,191.37,190.34,190.6,9488.0,190.99,191.37,190.34,190.6,9488.0
2022-12-01 11:10:00,190.66,190.73,189.47,189.73,8607.0,190.66,190.73,189.47,189.73,8607.0
2022-12-01 11:20:00,189.84,190.18,189.38,189.4,11739.0,189.84,190.18,189.38,189.4,11739.0
2022-12-01 11:30:00,189.39,190.06,189.31,189.5,32835.0,189.39,190.06,189.31,189.5,32835.0
2022-12-01 11:40:00,189.5,190.04,189.35,189.76,32966.0,189.5,190.04,189.35,189.76,32966.0
2022-12-01 11:50:00,189.63,190.5,189.51,190.5,18206.0,189.63,190.5,189.51,190.5,18206.0
2022-12-01 12:00:00,190.5,190.81,189.5,189.65,25747.0,190.5,190.81,189.5,189.65,25747.0
2022-12-01 12:10:00,189.61,190.07,189.49,189.71,18201.0,189.61,190.07,189.49,189.71,18201.0
2022-12-01 12:20:00,189.74,190.67,189.68,190.55,12762.0,189.74,190.67,189.68,190.55,12762.0
2022-12-01 12:30:00,190.5,190.94,190.24,190.64,50013.0,190.5,190.94,190.24,190.64,50013.0
2022-12-01 12:40:00,190.54,190.91,190.54,190.82,7630.0,190.54,190.91,190.54,190.82,7630.0
2022-12-01 12:50:00,190.75,190.93,190.74,190.82,17272.0,190.75,190.93,190.74,190.82,17272.0
2022-12-01 13:00:00,190.84,192.4,190.84,192.28,7978.0,190.84,192.4,190.84,192.28,7978.0
2022-12-01 13:10:00,192.29,192.89,191.6,191.61,15709.0,192.29,192.89,191.6,191.61,15709.0
2022-12-01 13:20:00,191.64,192.1,191.51,191.87,11863.0,191.64,192.1,191.51,191.87,11863.0
2022-12-01 13:30:00,191.86,192.05,191.43,191.43,12623.0,191.86,192.05,191.43,191.43,12623.0
2022-12-01 13:40:00,191.47,192.02,191.32,191.8,10045.0,191.47,192.02,191.32,191.8,10045.0
2022-12-01 13:50:00,191.74,191.74,191.31,191.62,10153.0,191.74,191.74,191.31,191.62,10153.0
2022-12-01 14:00:00,191.72,191.72,191.16,191.34,9301.0,191.72,191.72,191.16,191.34,9301.0
2022-12-01 14:10:00,191.44,192.13,191.18,191.98,12938.0,191.44,192.13,191.18,191.98,12938.0
2022-12-01 14:20:00,191.97,192.05,191.41,191.65,12340.0,191.97,192.05,191.41,191.65,12340.0
2022-12-01 14:30:00,191.61,191.65,191.27,191.52,15147.0,191.61,191.65,191.27,191.52,15147.0
2022-12-01 14:40:00,191.46,191.55,191.05,191.38,11025.0,191.46,191.55,191.05,191.38,11025.0
2022-12-01 14:50:00,191.38,191.89,191.29,191.89,17042.0,191.38,191.89,191.29,191.89,17042.0
2022-12-01 15:00:00,191.84,192.34,191.83,192.3,18494.0,191.84,192.34,191.83,192.3,18494.0
2022-12-01 15:10:00,192.36,192.36,191.34,191.46,14971.0,192.36,192.36,191.34,191.46,14971.0
2022-12-01 15:20:00,191.47,191.48,190.88,191.28,24173.0,191.47,191.48,190.88,191.28,24173.0
2022-12-01 15:30:00,191.25,191.64,190.54,190.57,47853.0,191.25,191.64,190.54,190.57,47853.0
2022-12-01 15:40:00,190.54,191.29,190.13,191.18,41966.0,190.54,191.29,190.13,191.18,41966.0
2022-12-01 15:50:00,191.18,191.69,191.06,191.69,101906.0,191.18,191.69,191.06,191.69,101906.0
2022-12-02 09:30:00,181.44,182.0,175.09,175.5,253666.0,181.44,182.0,175.09,175.5,253666.0
2022-12-02 09:40:00,175.5,180.73,173.77,178.26,82423.0,175.5,180.73,173.77,178.26,82423.0
2022-12-02 09:50:00,178.26,180.85,176.53,178.25,169330.0,178.26,180.85,176.53,178.25,169330.0
2022-12-02 10:00:00,178.26,178.86,176.42,178.85,73680.0,178.26,178.86,176.42,178.85,73680.0
2022-12-02 10:10:00,178.59,181.52,178.54,179.24,42300.0,178.59,181.52,178.54,179.24,42300.0
2022-12-02 10:20:00,179.43,180.42,176.14,176.59,34895.0,179.43,180.42,176.14,176.59,34895.0
2022-12-02 10:30:00,176.6,176.6,174.43,174.43,37155.0,176.6,176.6,174.43,174.43,37155.0
2022-12-02 10:40:00,174.28,176.21,174.28,175.66,44463.0,174.28,176.21,174.28,175.66,44463.0
2022-12-02 10:50:00,176.12,177.04,175.51,176.08,37478.0,176.12,177.04,175.51,176.08,37478.0
2022-12-02 11:00:00,176.07,176.57,175.52,176.24,39765.0,176.07,176.57,175.52,176.24,39765.0
2022-12-02 11:10:00,176.18,176.83,175.52,176.11,28823.0,176.18,176.83,175.52,176.11,28823.0
2022-12-02 11:20:00,176.31,176.74,175.39,176.74,34251.0,176.31,176.74,175.39,176.74,34251.0
2022-12-02 11:30:00,176.78,176.82,175.7,176.22,28096.0,176.78,176.82,175.7,176.22,28096.0
2022-12-02 11:40:00,176.3,176.69,175.62,175.67,15269.0,176.3,176.69,175.62,175.67,15269.0
2022-12-02 11:50:00,175.52,175.93,175.09,175.81,17294.0,175.52,175.93,175.09,175.81,17294.0
2022-12-02 12:00:00,175.84,177.54,175.54,177.24,23753.0,175.84,177.54,175.54,177.24,23753.0
2022-12-02 12:10:00,177.25,178.94,176.69,178.33,39720.0,177.25,178.94,176.69,178.33,39720.0
2022-12-02 12:20:00,178.66,178.66,177.22,177.67,25293.0,178.66,178.66,177.22,177.67,25293.0
2022-12-02 12:30:00,177.84,177.85,176.49,177.06,17717.0,177.84,177.85,176.49,177.06,17717.0
2022-12-02 12:40:00,177.32,177.32,176.25,176.54,14359.0,177.32,177.32,176.25,176.54,14359.0
2022-12-02 12:50:00,176.53,176.98,176.0,176.67,19077.0,176.53,176.98,176.0,176.67,19077.0
2022-12-02 13:00:00,176.65,177.09,176.14,176.33,16586.0,176.65,177.09,176.14,176.33,16586.0
2022-12-02 13:10:00,176.36,177.64,176.0,177.64,26087.0,176.36,177.64,176.0,177.64,26087.0
2022-12-02 13:20:00,177.64,178.34,177.01,178.09,22492.0,177.64,178.34,177.01,178.09,22492.0
2022-12-02 13:30:00,178.25,178.71,178.15,178.61,29380.0,178.25,178.71,178.15,178.61,29380.0
2022-12-02 13:40:00,178.61,179.75,178.61,179.12,23876.0,178.61,179.75,178.61,179.12,23876.0
2022-12-02 13:50:00,179.13,179.55,178.59,178.69,32717.0,179.13,179.55,178.59,178.69,32717.0
2022-12-02 14:00:00,178.8,179.06,178.23,178.23,16019.0,178.8,179.06,178.23,178.23,16019.0
2022-12-02 14:10:00,178.26,178.47,177.69,177.78,13882.0,178.26,178.47,177.69,177.78,13882.0
2022-12-02 14:20:00,177.7,179.09,177.67,178.9,35465.0,177.7,179.09,177.67,178.9,35465.0
2022-12-02 14:30:00,179.22,179.8,178.95,179.26,32761.0,179.22,179.8,178.95,179.26,32761.0
2022-12-02 14:40:00,179.26,179.56,178.13,178.33,23104.0,179.26,179.56,178.13,178.33,23104.0
2022-12-02 14:50:00,178.32,178.92,178.03,178.57,15442.0,178.32,178.92,178.03,178.57,15442.0
2022-12-02 15:00:00,178.53,178.67,177.86,178.32,14290.0,178.53,178.67,177.86,178.32,14290.0
2022-12-02 15:10:00,178.42,178.63,178.16,178.42,15554.0,178.42,178.63,178.16,178.42,15554.0
2022-12-02 15:20:00,178.43,178.58,176.78,176.95,29616.0,178.43,178.58,176.78,176.95,29616.0
2022-12-02 15:30:00,176.96,177.3,175.74,176.69,45765.0,176.96,177.3,175.74,176.69,45765.0
2022-12-02 15:40:00,176.7,176.81,176.15,176.25,57147.0,176.7,176.81,176.15,176.25,57147.0
2022-12-02 15:50:00,176.2,176.2,174.67,174.87,187622.0,176.2,176.2,174.67,174.87,187622.0
2022-12-05 09:30:00,173.26,173.5,171.26,172.01,47981.0,173.26,173.5,171.26,172.01,47981.0
2022-12-05 09:40:00,172.44,172.92,171.43,171.79,18483.0,172.44,172.92,171.43,171.79,18483.0
2022-12-05 09:50:00,172.01,172.14,171.24,171.63,15065.0,172.01,172.14,171.24,171.63,15065.0
2022-12-05 10:00:00,171.42,172.38,170.78,171.03,44781.0,171.42,172.38,170.78,171.03,44781.0
2022-12-05 10:10:00,170.76,172.05,170.76,171.36,54917.0,170.76,172.05,170.76,171.36,54917.0
2022-12-05 10:20:00,171.4,172.84,171.27,172.49,36795.0,171.4,172.84,171.27,172.49,36795.0
2022-12-05 10:30:00,172.59,172.59,171.39,171.52,20475.0,172.59,172.59,171.39,171.52,20475.0
2022-12-05 10:40:00,171.58,172.48,171.56,172.19,19977.0,171.58,172.48,171.56,172.19,19977.0
2022-12-05 10:50:00,171.97,171.97,171.24,171.66,8488.0,171.97,171.97,171.24,171.66,8488.0
2022-12-05 11:00:00,171.66,172.34,171.59,171.86,12732.0,171.66,172.34,171.59,171.86,12732.0
2022-12-05 11:10:00,171.9,172.47,171.75,172.01,28281.0,171.9,172.47,171.75,172.01,28281.0
2022-12-05 11:20:00,171.9,172.02,171.49,171.54,8992.0,171.9,172.02,171.49,171.54,8992.0
2022-12-05 11:30:00,171.6,171.6,170.21,170.36,16317.0,171.6,171.6,170.21,170.36,16317.0
2022-12-05 11:40:00,170.38,170.9,169.9,169.97,13793.0,170.38,170.9,169.9,169.97,13793.0
2022-12-05 11:50:00,170.1,170.46,169.7,170.03,16797.0,170.1,170.46,169.7,170.03,16797.0
2022-12-05 12:00:00,170.17,170.17,169.76,169.93,5538.0,170.17,170.17,169.76,169.93,5538.0
2022-12-05 12:10:00,169.85,169.87,169.49,169.66,7702.0,169.85,169.87,169.49,169.66,7702.0
2022-12-05 12:20:00,169.54,169.94,169.49,169.66,13085.0,169.54,169.94,169.49,169.66,13085.0
2022-12-05 12:30:00,169.74,169.88,169.22,169.48,18895.0,169.74,169.88,169.22,169.48,18895.0
2022-12-05 12:40:00,169.67,169.81,169.29,169.45,7560.0,169.67,169.81,169.29,169.45,7560.0
2022-12-05 12:50:00,169.45,169.45,168.46,168.53,11404.0,169.45,169.45,168.46,168.53,11404.0
2022-12-05 13:00:00,168.59,168.99,168.25,168.86,6827.0,168.59,168.99,168.25,168.86,6827.0
2022-12-05 13:10:00,168.89,169.22,168.5,169.2,23133.0,168.89,169.22,168.5,169.2,23133.0
2022-12-05 13:20:00,169.1,169.1,168.48,168.86,11780.0,169.1,169.1,168.48,168.86,11780.0
2022-12-05 13:30:00,168.86,169.11,168.69,169.05,10108.0,168.86,169.11,168.69,169.05,10108.0
2022-12-05 13:40:00,169.05,169.12,168.74,168.74,11010.0,169.05,169.12,168.74,168.74,11010.0
2022-12-05 13:50:00,168.75,168.75,167.84,168.05,27205.0,168.75,168.75,167.84,168.05,27205.0
2022-12-05 14:00:00,168.05,168.3,167.88,167.94,7295.0,168.05,168.3,167.88,167.94,7295.0
2022-12-05 14:10:00,167.84,168.03,167.48,167.5,12218.0,167.84,168.03,167.48,167.5,12218.0
2022-12-05 14:20:00,167.5,167.54,167.19,167.29,7714.0,167.5,167.54,167.19,167.29,7714.0
2022-12-05 14:30:00,167.3,167.3,166.51,167.15,24417.0,167.3,167.3,166.51,167.15,24417.0
2022-12-05 14:40:00,167.21,167.53,167.08,167.46,11215.0,167.21,167.53,167.08,167.46,11215.0
2022-12-05 14:50:00,167.42,167.65,167.08,167.24,8558.0,167.42,167.65,167.08,167.24,8558.0
2022-12-05 15:00:00,167.13,167.37,166.9,166.99,13052.0,167.13,167.37,166.9,166.99,13052.0
2022-12-05 15:10:00,167.03,167.28,166.66,167.03,9894.0,167.03,167.28,166.66,167.03,9894.0
2022-12-05 15:20:00,167.04,167.45,166.96,167.33,22751.0,167.04,167.45,166.96,167.33,22751.0
2022-12-05 15:30:00,167.33,167.89,167.17,167.6,30051.0,167.33,167.89,167.17,167.6,30051.0
2022-12-05 15:40:00,167.63,167.66,167.17,167.35,64992.0,167.63,167.66,167.17,167.35,64992.0
2022-12-05 15:50:00,167.42,167.52,166.86,167.21,214512.0,167.42,167.52,166.86,167.21,214512.0
2022-12-06 09:30:00,165.41,166.94,162.62,163.05,42012.0,165.41,166.94,162.62,163.05,42012.0
2022-12-06 09:40:00,163.25,164.42,162.41,162.87,35119.0,163.25,164.42,162.41,162.87,35119.0
2022-12-06 09:50:00,162.81,163.78,162.26,162.51,12362.0,162.81,163.78,162.26,162.51,12362.0
2022-12-06 10:00:00,162.14,162.67,161.78,162.38,40391.0,162.14,162.67,161.78,162.38,40391.0
2022-12-06 10:10:00,162.42,164.24,162.06,163.77,107999.0,162.42,164.24,162.06,163.77,107999.0
2022-12-06 10:20:00,163.96,165.09,163.95,164.26,17846.0,163.96,165.09,163.95,164.26,17846.0
2022-12-06 10:30:00,164.58,164.97,163.95,163.95,16773.0,164.58,164.97,163.95,163.95,16773.0
2022-12-06 10:40:00,164.09,164.24,163.21,163.76,34394.0,164.09,164.24,163.21,163.76,34394.0
2022-12-06 10:50:00,163.68,164.13,163.15,163.51,30118.0,163.68,164.13,163.15,163.51,30118.0
2022-12-06 11:00:00,163.42,164.1,163.27,163.91,21446.0,163.42,164.1,163.27,163.91,21446.0
2022-12-06 11:10:00,164.02,164.71,163.72,164.32,33907.0,164.02,164.71,163.72,164.32,33907.0
2022-12-06 11:20:00,164.25,165.17,164.25,164.7,43386.0,164.25,165.17,164.25,164.7,43386.0
2022-12-06 11:30:00,164.8,164.8,164.13,164.49,18206.0,164.8,164.8,164.13,164.49,18206.0
2022-12-06 11:40:00,164.52,165.05,164.19,165.05,23742.0,164.52,165.05,164.19,165.05,23742.0
2022-12-06 11:50:00,165.02,165.51,164.98,165.25,14562.0,165.02,165.51,164.98,165.25,14562.0
2022-12-06 12:00:00,165.29,165.44,164.44,164.44,12508.0,165.29,165.44,164.44,164.44,12508.0
2022-12-06 12:10:00,164.57,164.57,163.5,163.99,31750.0,164.57,164.57,163.5,163.99,31750.0
2022-12-06 12:20:00,163.93,164.26,163.8,164.15,15311.0,163.93,164.26,163.8,164.15,15311.0
2022-12-06 12:30:00,164.16,164.74,164.06,164.56,40160.0,164.16,164.74,164.06,164.56,40160.0
2022-12-06 12:40:00,164.61,164.77,164.3,164.39,21064.0,164.61,164.77,164.3,164.39,21064.0
2022-12-06 12:50:00,164.53,165.14,164.25,164.8,54050.0,164.53,165.14,164.25,164.8,54050.0
2022-12-06 13:00:00,164.89,165.0,164.24,164.27,15399.0,164.89,165.0,164.24,164.27,15399.0
2022-12-06 13:10:00,164.27,164.54,164.22,164.23,6553.0,164.27,164.54,164.22,164.23,6553.0
2022-12-06 13:20:00,164.28,164.28,163.86,163.91,59343.0,164.28,164.28,163.86,163.91,59343.0
2022-12-06 13:30:00,163.9,164.69,163.74,164.57,5021.0,163.9,164.69,163.74,164.57,5021.0
2022-12-06 13:40:00,164.62,165.4,164.5,165.05,79950.0,164.62,165.4,164.5,165.05,79950.0
2022-12-06 13:50:00,164.99,165.33,164.86,165.14,19419.0,164.99,165.33,164.86,165.14,19419.0
2022-12-06 14:00:00,165.14,165.16,164.75,165.02,22343.0,165.14,165.16,164.75,165.02,22343.0
2022-12-06 14:10:00,164.96,165.44,164.89,165.25,27587.0,164.96,165.44,164.89,165.25,27587.0
2022-12-06 14:20:00,165.25,165.32,164.72,164.8,12562.0,165.25,165.32,164.72,164.8,12562.0
2022-12-06 14:30:00,164.8,165.0,164.63,164.97,29112.0,164.8,165.0,164.63,164.97,29112.0
2022-12-06 14:40:00,165.03,165.99,164.99,165.99,16894.0,165.03,165.99,164.99,165.99,16894.0
2022-12-06 14:50:00,165.92,166.44,165.83,166.0,37300.0,165.92,166.44,165.83,166.0,37300.0
2022-12-06 15:00:00,166.0,166.28,165.83,165.84,25342.0,166.0,166.28,165.83,165.84,25342.0
2022-12-06 15:10:00,165.83,165.85,165.33,165.69,28012.0,165.83,165.85,165.33,165.69,28012.0
2022-12-06 15:20:00,165.65,166.12,165.58,166.05,22950.0,165.65,166.12,165.58,166.05,22950.0
2022-12-06 15:30:00,166.06,167.22,165.96,167.09,61688.0,166.06,167.22,165.96,167.09,61688.0
2022-12-06 15:40:00,167.14,168.04,166.94,168.01,53092.0,167.14,168.04,166.94,168.01,53092.0
2022-12-06 15:50:00,167.98,168.6,167.93,168.59,190902.0,167.98,168.6,167.93,168.59,190902.0
2022-12-07 09:30:00,168.2,169.31,167.1,167.19,21880.0,168.2,169.31,167.1,167.19,21880.0
2022-12-07 09:40:00,167.32,167.47,164.01,164.28,21798.0,167.32,167.47,164.01,164.28,21798.0
2022-12-07 09:50:00,164.08,164.57,162.77,163.08,52890.0,164.08,164.57,162.77,163.08,52890.0
2022-12-07 10:00:00,163.22,164.6,162.45,164.51,82214.0,163.22,164.6,162.45,164.51,82214.0
2022-12-07 10:10:00,164.69,165.0,163.37,164.54,16416.0,164.69,165.0,163.37,164.54,16416.0
2022-12-07 10:20:00,164.38,165.05,163.95,164.94,18948.0,164.38,165.05,163.95,164.94,18948.0
2022-12-07 10:30:00,164.91,165.14,164.11,164.25,12676.0,164.91,165.14,164.11,164.25,12676.0
2022-12-07 10:40:00,164.33,166.23,164.33,166.14,18214.0,164.33,166.23,164.33,166.14,18214.0
2022-12-07 10:50:00,166.22,167.15,166.1,167.0,25873.0,166.22,167.15,166.1,167.0,25873.0
2022-12-07 11:00:00,167.0,167.27,166.11,166.5,23828.0,167.0,167.27,166.11,166.5,23828.0
2022-12-07 11:10:00,166.49,166.6,166.05,166.19,13237.0,166.49,166.6,166.05,166.19,13237.0
2022-12-07 11:20:00,166.0,166.02,165.42,166.02,38539.0,166.0,166.02,165.42,166.02,38539.0
2022-12-07 11:30:00,166.05,166.56,165.79,166.45,26633.0,166.05,166.56,165.79,166.45,26633.0
2022-12-07 11:40:00,166.27,166.57,166.21,166.33,16671.0,166.27,166.57,166.21,166.33,16671.0
2022-12-07 11:50:00,166.25,166.56,166.13,166.46,21159.0,166.25,166.56,166.13,166.46,21159.0
2022-12-07 12:00:00,166.36,166.65,165.73,166.03,76535.0,166.36,166.65,165.73,166.03,76535.0
2022-12-07 12:10:00,165.98,166.63,165.98,166.5,8879.0,165.98,166.63,165.98,166.5,8879.0
2022-12-07 12:20:00,166.4,166.67,166.04,166.34,9289.0,166.4,166.67,166.04,166.34,9289.0
2022-12-07 12:30:00,166.19,166.2,165.97,166.13,7242.0,166.19,166.2,165.97,166.13,7242.0
2022-12-07 12:40:00,166.09,166.91,166.08,166.91,7733.0,166.09,166.91,166.08,166.91,7733.0
2022-12-07 12:50:00,166.88,166.88,165.96,166.02,23750.0,166.88,166.88,165.96,166.02,23750.0
2022-12-07 13:00:00,166.18,166.2,165.48,165.68,4461.0,166.18,166.2,165.48,165.68,4461.0
2022-12-07 13:10:00,165.56,165.87,165.42,165.68,6432.0,165.56,165.87,165.42,165.68,6432.0
2022-12-07 13:20:00,165.61,165.64,165.25,165.51,5819.0,165.61,165.64,165.25,165.51,5819.0
2022-12-07 13:30:00,165.61,165.66,165.25,165.66,5366.0,165.61,165.66,165.25,165.66,5366.0
2022-12-07 13:40:00,165.68,165.84,165.63,165.84,4162.0,165.68,165.84,165.63,165.84,4162.0
2022-12-07 13:50:00,165.82,166.1,165.45,165.59,12054.0,165.82,166.1,165.45,165.59,12054.0
2022-12-07 14:00:00,165.5,165.55,165.16,165.34,6032.0,165.5,165.55,165.16,165.34,6032.0
2022-12-07 14:10:00,165.38,165.66,165.22,165.4,8423.0,165.38,165.66,165.22,165.4,8423.0
2022-12-07 14:20:00,165.37,165.44,164.94,165.13,15752.0,165.37,165.44,164.94,165.13,15752.0
2022-12-07 14:30:00,165.13,165.19,164.78,165.03,12571.0,165.13,165.19,164.78,165.03,12571.0
2022-12-07 14:40:00,165.08,165.27,164.85,165.2,13782.0,165.08,165.27,164.85,165.2,13782.0
2022-12-07 14:50:00,165.22,165.33,164.28,164.39,56571.0,165.22,165.33,164.28,164.39,56571.0
2022-12-07 15:00:00,164.32,164.5,163.87,163.9,15899.0,164.32,164.5,163.87,163.9,15899.0
2022-12-07 15:10:00,164.08,164.08,163.61,163.67,11538.0,164.08,164.08,163.61,163.67,11538.0
2022-12-07 15:20:00,163.69,164.17,163.46,164.1,21284.0,163.69,164.17,163.46,164.1,21284.0
2022-12-07 15:30:00,164.1,164.31,163.75,164.02,47721.0,164.1,164.31,163.75,164.02,47721.0
2022-12-07 15:40:00,164.06,164.87,163.97,164.87,57022.0,164.06,164.87,163.97,164.87,57022.0
2022-12-07 15:50:00,164.81,165.38,164.81,165.38,170994.0,164.81,165.38,164.81,165.38,170994.0
2022-12-08 09:30:00,165.85,165.85,163.2,163.52,22452.0,165.85,165.85,163.2,163.52,22452.0
2022-12-08 09:40:00,163.52,165.57,163.2,165.57,9984.0,163.52,165.57,163.2,165.57,9984.0
2022-12-08 09:50:00,165.32,167.43,165.05,167.42,54613.0,165.32,167.43,165.05,167.42,54613.0
2022-12-08 10:00:00,167.45,169.61,167.32,169.17,20905.0,167.45,169.61,167.32,169.17,20905.0
2022-12-08 10:10:00,169.4,169.87,168.34,168.53,74467.0,169.4,169.87,168.34,168.53,74467.0
2022-12-08 10:20:00,168.51,169.18,168.11,168.73,24277.0,168.51,169.18,168.11,168.73,24277.0
2022-12-08 10:30:00,168.75,170.63,168.29,169.82,44485.0,168.75,170.63,168.29,169.82,44485.0
2022-12-08 10:40:00,169.93,170.44,169.43,170.09,27797.0,169.93,170.44,169.43,170.09,27797.0
2022-12-08 10:50:00,170.09,170.99,169.65,170.38,36230.0,170.09,170.99,169.65,170.38,36230.0
2022-12-08 11:00:00,170.38,170.72,169.04,169.05,50283.0,170.38,170.72,169.04,169.05,50283.0
2022-12-08 11:10:00,169.04,169.69,168.96,169.56,58878.0,169.04,169.69,168.96,169.56,58878.0
2022-12-08 11:20:00,169.52,170.72,169.52,170.55,191504.0,169.52,170.72,169.52,170.55,191504.0
2022-12-08 11:30:00,170.55,171.51,169.83,171.37,22811.0,170.55,171.51,169.83,171.37,22811.0
2022-12-08 11:40:00,171.45,172.68,170.74,172.04,48990.0,171.45,172.68,170.74,172.04,48990.0
2022-12-08 11:50:00,171.95,172.28,171.38,171.71,24424.0,171.95,172.28,171.38,171.71,24424.0
2022-12-08 12:00:00,171.57,171.98,171.09,171.47,64725.0,171.57,171.98,171.09,171.47,64725.0
2022-12-08 12:10:00,171.4,171.54,171.05,171.38,12195.0,171.4,171.54,171.05,171.38,12195.0
2022-12-08 12:20:00,171.3,171.3,170.23,170.39,8693.0,171.3,171.3,170.23,170.39,8693.0
2022-12-08 12:30:00,170.39,171.12,170.31,170.84,109755.0,170.39,171.12,170.31,170.84,109755.0
2022-12-08 12:40:00,170.84,171.51,170.73,171.51,6796.0,170.84,171.51,170.73,171.51,6796.0
2022-12-08 12:50:00,171.48,171.48,170.85,170.85,7280.0,171.48,171.48,170.85,170.85,7280.0
2022-12-08 13:00:00,170.9,170.93,170.36,170.39,44091.0,170.9,170.93,170.36,170.39,44091.0
2022-12-08 13:10:00,170.38,170.79,170.15,170.73,29999.0,170.38,170.79,170.15,170.73,29999.0
2022-12-08 13:20:00,170.66,172.05,170.5,171.88,100168.0,170.66,172.05,170.5,171.88,100168.0
2022-12-08 13:30:00,171.99,172.75,171.8,172.72,22139.0,171.99,172.75,171.8,172.72,22139.0
2022-12-08 13:40:00,172.74,173.47,172.5,172.58,22222.0,172.74,173.47,172.5,172.58,22222.0
2022-12-08 13:50:00,172.58,173.25,172.45,173.25,23594.0,172.58,173.25,172.45,173.25,23594.0
2022-12-08 14:00:00,173.15,173.29,172.44,172.84,47076.0,173.15,173.29,172.44,172.84,47076.0
2022-12-08 14:10:00,172.65,172.94,172.46,172.81,7430.0,172.65,172.94,172.46,172.81,7430.0
2022-12-08 14:20:00,172.79,172.94,172.02,172.03,11666.0,172.79,172.94,172.02,172.03,11666.0
2022-12-08 14:30:00,172.08,172.48,172.01,172.16,17490.0,172.08,172.48,172.01,172.16,17490.0
2022-12-08 14:40:00,172.14,172.25,171.92,172.17,21651.0,172.14,172.25,171.92,172.17,21651.0
2022-12-08 14:50:00,172.17,172.29,171.81,171.93,13773.0,172.17,172.29,171.81,171.93,13773.0
2022-12-08 15:00:00,171.83,171.9,171.62,171.77,9907.0,171.83,171.9,171.62,171.77,9907.0
2022-12-08 15:10:00,171.81,172.35,171.61,172.35,14177.0,171.81,172.35,171.61,172.35,14177.0
2022-12-08 15:20:00,172.44,172.75,172.24,172.6,13500.0,172.44,172.75,172.24,172.6,13500.0
2022-12-08 15:30:00,172.62,172.93,172.08,172.08,26904.0,172.62,172.93,172.08,172.08,26904.0
2022-12-08 15:40:00,172.1,172.17,171.51,171.69,38338.0,172.1,172.17,171.51,171.69,38338.0
2022-12-08 15:50:00,171.69,173.58,171.45,173.38,206489.0,171.69,173.58,171.45,173.38,206489.0
2022-12-09 09:30:00,171.54,174.42,171.54,172.18,16339.0,171.54,174.42,171.54,172.18,16339.0
2022-12-09 09:40:00,172.37,174.04,172.17,173.33,9110.0,172.37,174.04,172.17,173.33,9110.0
2022-12-09 09:50:00,173.38,173.69,172.95,173.22,15884.0,173.38,173.69,172.95,173.22,15884.0
2022-12-09 10:00:00,173.28,174.26,172.57,174.03,13037.0,173.28,174.26,172.57,174.03,13037.0
2022-12-09 10:10:00,174.05,174.89,174.04,174.29,93858.0,174.05,174.89,174.04,174.29,93858.0
2022-12-09 10:20:00,174.42,174.86,174.09,174.51,9622.0,174.42,174.86,174.09,174.51,9622.0
2022-12-09 10:30:00,174.72,175.83,174.72,175.3,42658.0,174.72,175.83,174.72,175.3,42658.0
2022-12-09 10:40:00,175.3,175.39,174.67,174.69,9895.0,175.3,175.39,174.67,174.69,9895.0
2022-12-09 10:50:00,174.7,175.22,174.7,175.09,12819.0,174.7,175.22,174.7,175.09,12819.0
2022-12-09 11:00:00,175.11,175.59,174.95,174.95,13716.0,175.11,175.59,174.95,174.95,13716.0
2022-12-09 11:10:00,174.72,174.83,174.07,174.09,7816.0,174.72,174.83,174.07,174.09,7816.0
2022-12-09 11:20:00,174.09,174.18,173.1,173.12,11149.0,174.09,174.18,173.1,173.12,11149.0
2022-12-09 11:30:00,173.27,173.46,172.64,172.7,14662.0,173.27,173.46,172.64,172.7,14662.0
2022-12-09 11:40:00,172.67,173.25,172.6,173.07,39070.0,172.67,173.25,172.6,173.07,39070.0
2022-12-09 11:50:00,173.19,173.27,172.91,172.96,11292.0,173.19,173.27,172.91,172.96,11292.0
2022-12-09 12:00:00,173.07,173.27,173.03,173.04,3541.0,173.07,173.27,173.03,173.04,3541.0
2022-12-09 12:10:00,173.15,173.54,173.1,173.1,6042.0,173.15,173.54,173.1,173.1,6042.0
2022-12-09 12:20:00,173.11,173.11,172.83,172.96,3167.0,173.11,173.11,172.83,172.96,3167.0
2022-12-09 12:30:00,173.03,174.03,173.03,173.86,18938.0,173.03,174.03,173.03,173.86,18938.0
2022-12-09 12:40:00,173.86,173.96,173.23,173.43,6511.0,173.86,173.96,173.23,173.43,6511.0
2022-12-09 12:50:00,173.41,173.68,173.3,173.33,5460.0,173.41,173.68,173.3,173.33,5460.0
2022-12-09 13:00:00,173.28,173.29,172.62,172.74,3386.0,173.28,173.29,172.62,172.74,3386.0
2022-12-09 13:10:00,172.66,172.75,172.35,172.55,4459.0,172.66,172.75,172.35,172.55,4459.0
2022-12-09 13:20:00,172.47,173.09,172.1,173.04,7758.0,172.47,173.09,172.1,173.04,7758.0
2022-12-09 13:30:00,173.04,174.15,172.9,174.15,32260.0,173.04,174.15,172.9,174.15,32260.0
2022-12-09 13:40:00,174.15,174.42,173.5,173.73,28365.0,174.15,174.42,173.5,173.73,28365.0
2022-12-09 13:50:00,173.73,174.14,173.73,174.1,12107.0,173.73,174.14,173.73,174.1,12107.0
2022-12-09 14:00:00,174.11,174.16,173.36,173.78,8004.0,174.11,174.16,173.36,173.78,8004.0
2022-12-09 14:10:00,173.71,173.8,173.56,173.56,4833.0,173.71,173.8,173.56,173.56,4833.0
2022-12-09 14:20:00,173.58,173.65,173.36,173.39,7455.0,173.58,173.65,173.36,173.39,7455.0
2022-12-09 14:30:00,173.37,173.73,173.21,173.53,5953.0,173.37,173.73,173.21,173.53,5953.0
2022-12-09 14:40:00,173.64,173.66,173.38,173.5,5862.0,173.64,173.66,173.38,173.5,5862.0
2022-12-09 14:50:00,173.49,173.75,173.42,173.74,5757.0,173.49,173.75,173.42,173.74,5757.0
2022-12-09 15:00:00,173.75,173.94,173.49,173.64,10191.0,173.75,173.94,173.49,173.64,10191.0
2022-12-09 15:10:00,173.55,173.7,173.37,173.38,7068.0,173.55,173.7,173.37,173.38,7068.0
2022-12-09 15:20:00,173.35,173.51,173.16,173.39,9227.0,173.35,173.51,173.16,173.39,9227.0
2022-12-09 15:30:00,173.31,173.6,173.15,173.24,14419.0,173.31,173.6,173.15,173.24,14419.0
2022-12-09 15:40:00,173.18,173.2,172.7,172.95,25272.0,173.18,173.2,172.7,172.95,25272.0
2022-12-09 15:50:00,172.88,172.9,171.9,172.1,86235.0,172.88,172.9,171.9,172.1,86235.0
2022-12-12 09:30:00,173.21,173.64,172.41,173.11,7059.0,173.21,173.64,172.41,173.11,7059.0
2022-12-12 09:40:00,173.18,174.46,173.05,174.46,44066.0,173.18,174.46,173.05,174.46,44066.0
2022-12-12 09:50:00,174.05,174.62,173.74,174.62,9250.0,174.05,174.62,173.74,174.62,9250.0
2022-12-12 10:00:00,174.27,174.27,173.24,173.66,4966.0,174.27,174.27,173.24,173.66,4966.0
2022-12-12 10:10:00,173.61,174.16,173.03,173.3,6711.0,173.61,174.16,173.03,173.3,6711.0
2022-12-12 10:20:00,173.47,174.06,173.47,174.0,4025.0,173.47,174.06,173.47,174.0,4025.0
2022-12-12 10:30:00,173.82,174.19,173.5,173.88,6844.0,173.82,174.19,173.5,173.88,6844.0
2022-12-12 10:40:00,173.74,174.08,173.39,173.8,5343.0,173.74,174.08,173.39,173.8,5343.0
2022-12-12 10:50:00,173.87,174.17,173.58,174.17,11195.0,173.87,174.17,173.58,174.17,11195.0
2022-12-12 11:00:00,174.27,175.4,174.17,175.24,10328.0,174.27,175.4,174.17,175.24,10328.0
2022-12-12 11:10:00,174.95,175.54,174.95,175.35,24132.0,174.95,175.54,174.95,175.35,24132.0
2022-12-12 11:20:00,175.45,175.57,174.49,174.55,24036.0,175.45,175.57,174.49,174.55,24036.0
2022-12-12 11:30:00,174.57,175.0,174.41,174.82,13199.0,174.57,175.0,174.41,174.82,13199.0
2022-12-12 11:40:00,174.73,174.82,174.39,174.51,9526.0,174.73,174.82,174.39,174.51,9526.0
2022-12-12 11:50:00,174.52,174.87,174.23,174.48,25639.0,174.52,174.87,174.23,174.48,25639.0
2022-12-12 12:00:00,174.38,174.49,174.16,174.27,12630.0,174.38,174.49,174.16,174.27,12630.0
2022-12-12 12:10:00,174.29,174.33,173.75,173.85,18011.0,174.29,174.33,173.75,173.85,18011.0
2022-12-12 12:20:00,173.89,174.02,173.63,173.78,16151.0,173.89,174.02,173.63,173.78,16151.0
2022-12-12 12:30:00,173.76,174.05,173.63,173.65,7952.0,173.76,174.05,173.63,173.65,7952.0
2022-12-12 12:40:00,173.74,173.94,173.34,173.39,8449.0,173.74,173.94,173.34,173.39,8449.0
2022-12-12 12:50:00,173.43,173.83,173.43,173.64,9416.0,173.43,173.83,173.43,173.64,9416.0
2022-12-12 13:00:00,173.64,173.94,173.31,173.7,53596.0,173.64,173.94,173.31,173.7,53596.0
2022-12-12 13:10:00,173.7,173.7,173.31,173.31,8543.0,173.7,173.7,173.31,173.31,8543.0
2022-12-12 13:20:00,173.48,173.69,173.46,173.57,13567.0,173.48,173.69,173.46,173.57,13567.0
2022-12-12 13:30:00,173.52,173.66,173.35,173.65,34225.0,173.52,173.66,173.35,173.65,34225.0
2022-12-12 13:40:00,173.56,173.71,173.22,173.27,8611.0,173.56,173.71,173.22,173.27,8611.0
2022-12-12 13:50:00,173.24,173.27,172.76,172.98,14297.0,173.24,173.27,172.76,172.98,14297.0
2022-12-12 14:00:00,172.97,173.03,172.33,172.36,14575.0,172.97,173.03,172.33,172.36,14575.0
2022-12-12 14:10:00,172.36,173.0,172.36,172.97,49771.0,172.36,173.0,172.36,172.97,49771.0
2022-12-12 14:20:00,172.97,173.06,172.59,172.89,12570.0,172.97,173.06,172.59,172.89,12570.0
2022-12-12 14:30:00,172.86,172.86,172.6,172.69,6161.0,172.86,172.86,172.6,172.69,6161.0
2022-12-12 14:40:00,172.74,172.79,172.57,172.64,6710.0,172.74,172.79,172.57,172.64,6710.0
2022-12-12 14:50:00,172.58,172.67,172.37,172.47,6904.0,172.58,172.67,172.37,172.47,6904.0
2022-12-12 15:00:00,172.45,172.57,172.31,172.46,17442.0,172.45,172.57,172.31,172.46,17442.0
2022-12-12 15:10:00,172.46,173.04,172.22,172.3,33666.0,172.46,173.04,172.22,172.3,33666.0
2022-12-12 15:20:00,172.3,172.69,172.25,172.3,30722.0,172.3,172.69,172.25,172.3,30722.0
2022-12-12 15:30:00,172.31,172.35,171.71,171.91,38047.0,172.31,172.35,171.71,171.91,38047.0
2022-12-12 15:40:00,171.9,172.06,171.36,171.77,67651.0,171.9,172.06,171.36,171.77,67651.0
2022-12-12 15:50:00,171.8,172.07,171.5,171.58,128753.0,171.8,172.07,171.5,171.58,128753.0
2022-12-13 09:30:00,180.87,181.85,179.71,179.98,98740.0,180.87,181.85,179.71,179.98,98740.0
2022-12-13 09:40:00,180.0,181.67,179.4,180.88,80010.0,180.0,181.67,179.4,180.88,80010.0
2022-12-13 09:50:00,180.84,181.54,180.14,180.53,28344.0,180.84,181.54,180.14,180.53,28344.0
2022-12-13 10:00:00,180.45,181.45,179.8,180.93,49539.0,180.45,181.45,179.8,180.93,49539.0
2022-12-13 10:10:00,180.84,181.08,180.41,180.56,15689.0,180.84,181.08,180.41,180.56,15689.0
2022-12-13 10:20:00,180.57,180.57,178.0,178.42,31492.0,180.57,180.57,178.0,178.42,31492.0
2022-12-13 10:30:00,178.55,178.77,177.01,177.35,27004.0,178.55,178.77,177.01,177.35,27004.0
2022-12-13 10:40:00,177.35,177.61,176.49,176.49,51725.0,177.35,177.61,176.49,176.49,51725.0
2022-12-13 10:50:00,176.43,177.16,176.32,176.88,11649.0,176.43,177.16,176.32,176.88,11649.0
2022-12-13 11:00:00,176.85,177.14,175.76,176.17,27018.0,176.85,177.14,175.76,176.17,27018.0
2022-12-13 11:10:00,176.45,177.61,176.28,176.89,23396.0,176.45,177.61,176.28,176.89,23396.0
2022-12-13 11:20:00,176.96,177.16,176.69,176.91,38282.0,176.96,177.16,176.69,176.91,38282.0
2022-12-13 11:30:00,176.93,177.13,176.55,176.71,12162.0,176.93,177.13,176.55,176.71,12162.0
2022-12-13 11:40:00,176.62,176.62,174.51,174.94,15499.0,176.62,176.62,174.51,174.94,15499.0
2022-12-13 11:50:00,175.03,175.23,174.69,174.98,9046.0,175.03,175.23,174.69,174.98,9046.0
2022-12-13 12:00:00,175.01,175.14,174.53,174.53,6585.0,175.01,175.14,174.53,174.53,6585.0
2022-12-13 12:10:00,174.38,174.38,173.04,173.04,15888.0,174.38,174.38,173.04,173.04,15888.0
2022-12-13 12:20:00,173.24,173.4,172.65,173.07,22723.0,173.24,173.4,172.65,173.07,22723.0
2022-12-13 12:30:00,172.82,173.8,172.16,173.74,46462.0,172.82,173.8,172.16,173.74,46462.0
2022-12-13 12:40:00,173.94,174.4,173.45,173.45,40188.0,173.94,174.4,173.45,173.45,40188.0
2022-12-13 12:50:00,173.45,173.9,173.19,173.46,8540.0,173.45,173.9,173.19,173.46,8540.0
2022-12-13 13:00:00,173.58,174.03,173.49,173.53,8129.0,173.58,174.03,173.49,173.53,8129.0
2022-12-13 13:10:00,173.53,174.55,173.53,174.55,9833.0,173.53,174.55,173.53,174.55,9833.0
2022-12-13 13:20:00,174.55,175.1,174.47,175.02,20044.0,174.55,175.1,174.47,175.02,20044.0
2022-12-13 13:30:00,174.95,175.86,174.92,175.86,16457.0,174.95,175.86,174.92,175.86,16457.0
2022-12-13 13:40:00,175.74,176.38,175.68,175.99,17015.0,175.74,176.38,175.68,175.99,17015.0
2022-12-13 13:50:00,175.95,176.07,175.25,175.25,17568.0,175.95,176.07,175.25,175.25,17568.0
2022-12-13 14:00:00,175.43,176.06,175.16,175.17,16172.0,175.43,176.06,175.16,175.17,16172.0
2022-12-13 14:10:00,175.1,175.84,174.91,175.53,35695.0,175.1,175.84,174.91,175.53,35695.0
2022-12-13 14:20:00,175.58,176.91,175.42,176.41,13412.0,175.58,176.91,175.42,176.41,13412.0
2022-12-13 14:30:00,176.46,176.65,176.26,176.6,6424.0,176.46,176.65,176.26,176.6,6424.0
2022-12-13 14:40:00,176.59,176.99,176.46,176.7,13171.0,176.59,176.99,176.46,176.7,13171.0
2022-12-13 14:50:00,176.63,176.63,175.88,176.06,24254.0,176.63,176.63,175.88,176.06,24254.0
2022-12-13 15:00:00,175.98,175.98,174.95,175.04,32356.0,175.98,175.98,174.95,175.04,32356.0
2022-12-13 15:10:00,175.17,176.63,175.16,176.52,39893.0,175.17,176.63,175.16,176.52,39893.0
2022-12-13 15:20:00,176.58,176.58,176.06,176.22,14463.0,176.58,176.58,176.06,176.22,14463.0
2022-12-13 15:30:00,176.22,176.68,176.22,176.49,19650.0,176.22,176.68,176.22,176.49,19650.0
2022-12-13 15:40:00,176.37,176.8,176.24,176.3,103638.0,176.37,176.8,176.24,176.3,103638.0
2022-12-13 15:50:00,176.2,177.63,176.09,176.94,105355.0,176.2,177.63,176.09,176.94,105355.0
2022-12-14 09:30:00,176.71,181.26,176.71,180.16,33814.0,176.71,181.26,176.71,180.16,33814.0
2022-12-14 09:40:00,180.16,180.76,179.67,180.26,64461.0,180.16,180.76,179.67,180.26,64461.0
2022-12-14 09:50:00,180.45,180.56,179.56,179.79,7719.0,180.45,180.56,179.56,179.79,7719.0
2022-12-14 10:00:00,179.72,180.46,179.2,180.18,9224.0,179.72,180.46,179.2,180.18,9224.0
2022-12-14 10:10:00,180.25,181.08,180.25,180.52,14261.0,180.25,181.08,180.25,180.52,14261.0
2022-12-14 10:20:00,180.5,180.93,180.34,180.68,6809.0,180.5,180.93,180.34,180.68,6809.0
2022-12-14 10:30:00,180.79,180.85,180.3,180.84,7319.0,180.79,180.85,180.3,180.84,7319.0
2022-12-14 10:40:00,180.68,181.13,180.6,180.74,27705.0,180.68,181.13,180.6,180.74,27705.0
2022-12-14 10:50:00,180.75,180.89,179.86,180.22,26500.0,180.75,180.89,179.86,180.22,26500.0
2022-12-14 11:00:00,180.34,180.5,179.97,179.97,5095.0,180.34,180.5,179.97,179.97,5095.0
2022-12-14 11:10:00,180.29,180.32,180.0,180.08,9505.0,180.29,180.32,180.0,180.08,9505.0
2022-12-14 11:20:00,180.15,180.15,179.61,179.63,18040.0,180.15,180.15,179.61,179.63,18040.0
2022-12-14 11:30:00,179.5,179.5,178.68,178.9,31340.0,179.5,179.5,178.68,178.9,31340.0
2022-12-14 11:40:00,178.89,178.89,178.15,178.29,9426.0,178.89,178.89,178.15,178.29,9426.0
2022-12-14 11:50:00,178.05,178.95,178.05,178.51,54952.0,178.05,178.95,178.05,178.51,54952.0
2022-12-14 12:00:00,178.48,178.65,178.19,178.44,2290.0,178.48,178.65,178.19,178.44,2290.0
2022-12-14 12:10:00,178.46,178.51,178.17,178.28,3512.0,178.46,178.51,178.17,178.28,3512.0
2022-12-14 12:20:00,178.09,178.44,177.99,178.43,5559.0,178.09,178.44,177.99,178.43,5559.0
2022-12-14 12:30:00,178.42,178.52,178.22,178.5,16710.0,178.42,178.52,178.22,178.5,16710.0
2022-12-14 12:40:00,178.5,178.94,178.29,178.41,7562.0,178.5,178.94,178.29,178.41,7562.0
2022-12-14 12:50:00,178.41,178.64,178.36,178.54,6107.0,178.41,178.64,178.36,178.54,6107.0
2022-12-14 13:00:00,178.53,178.9,178.38,178.9,22342.0,178.53,178.9,178.38,178.9,22342.0
2022-12-14 13:10:00,178.92,178.92,178.55,178.6,3500.0,178.92,178.92,178.55,178.6,3500.0
2022-12-14 13:20:00,178.69,178.84,178.57,178.8,6051.0,178.69,178.84,178.57,178.8,6051.0
2022-12-14 13:30:00,178.74,179.02,178.65,179.02,27040.0,178.74,179.02,178.65,179.02,27040.0
2022-12-14 13:40:00,178.98,179.02,178.61,178.61,13443.0,178.98,179.02,178.61,178.61,13443.0
2022-12-14 13:50:00,178.48,178.78,178.4,178.72,21458.0,178.48,178.78,178.4,178.72,21458.0
2022-12-14 14:00:00,178.57,178.57,175.79,176.27,15906.0,178.57,178.57,175.79,176.27,15906.0
2022-12-14 14:10:00,176.56,177.53,176.16,177.13,9081.0,176.56,177.53,176.16,177.13,9081.0
2022-12-14 14:20:00,176.86,177.49,176.86,177.12,4246.0,176.86,177.49,176.86,177.12,4246.0
2022-12-14 14:30:00,177.04,177.26,175.39,175.99,5798.0,177.04,177.26,175.39,175.99,5798.0
2022-12-14 14:40:00,175.7,177.37,175.7,177.11,8524.0,175.7,177.37,175.7,177.11,8524.0
2022-12-14 14:50:00,176.92,176.98,175.96,176.93,6083.0,176.92,176.98,175.96,176.93,6083.0
2022-12-14 15:00:00,176.75,177.78,176.7,177.56,11433.0,176.75,177.78,176.7,177.56,11433.0
2022-12-14 15:10:00,177.62,178.76,176.99,177.41,42012.0,177.62,178.76,176.99,177.41,42012.0
2022-12-14 15:20:00,177.55,177.56,176.28,176.28,19230.0,177.55,177.56,176.28,176.28,19230.0
2022-12-14 15:30:00,176.21,176.3,175.66,176.11,6524.0,176.21,176.3,175.66,176.11,6524.0
2022-12-14 15:40:00,176.06,176.95,175.97,176.93,15769.0,176.06,176.95,175.97,176.93,15769.0
2022-12-14 15:50:00,176.97,177.49,175.92,175.96,117416.0,176.97,177.49,175.92,175.96,117416.0
2022-12-15 09:30:00,172.65,173.4,172.05,172.46,12723.0,172.65,173.4,172.05,172.46,12723.0
2022-12-15 09:40:00,172.46,173.95,172.12,172.38,58004.0,172.46,173.95,172.12,172.38,58004.0
2022-12-15 09:50:00,172.23,173.36,171.98,172.11,16386.0,172.23,173.36,171.98,172.11,16386.0
2022-12-15 10:00:00,172.38,172.44,171.59,172.33,9946.0,172.38,172.44,171.59,172.33,9946.0
2022-12-15 10:10:00,172.18,172.41,171.63,171.99,13178.0,172.18,172.41,171.63,171.99,13178.0
2022-12-15 10:20:00,171.85,172.0,171.05,171.25,12676.0,171.85,172.0,171.05,171.25,12676.0
2022-12-15 10:30:00,171.25,171.59,170.67,171.56,19631.0,171.25,171.59,170.67,171.56,19631.0
2022-12-15 10:40:00,171.58,171.78,171.08,171.21,14625.0,171.58,171.78,171.08,171.21,14625.0
2022-12-15 10:50:00,171.06,171.33,170.7,170.76,12006.0,171.06,171.33,170.7,170.76,12006.0
2022-12-15 11:00:00,170.85,171.22,170.53,170.53,24008.0,170.85,171.22,170.53,170.53,24008.0
2022-12-15 11:10:00,170.68,171.35,170.38,171.35,18706.0,170.68,171.35,170.38,171.35,18706.0
2022-12-15 11:20:00,171.42,171.52,171.27,171.49,4466.0,171.42,171.52,171.27,171.49,4466.0
2022-12-15 11:30:00,171.5,171.89,171.32,171.73,14193.0,171.5,171.89,171.32,171.73,14193.0
2022-12-15 11:40:00,171.45,171.84,171.27,171.72,5966.0,171.45,171.84,171.27,171.72,5966.0
2022-12-15 11:50:00,171.7,172.02,171.33,171.64,6223.0,171.7,172.02,171.33,171.64,6223.0
2022-12-15 12:00:00,171.63,172.34,171.63,172.34,11439.0,171.63,172.34,171.63,172.34,11439.0
2022-12-15 12:10:00,172.4,172.54,172.13,172.48,4622.0,172.4,172.54,172.13,172.48,4622.0
2022-12-15 12:20:00,172.41,172.51,171.86,172.0,5833.0,172.41,172.51,171.86,172.0,5833.0
2022-12-15 12:30:00,172.0,172.26,171.42,171.72,15139.0,172.0,172.26,171.42,171.72,15139.0
2022-12-15 12:40:00,171.7,171.77,171.14,171.42,6071.0,171.7,171.77,171.14,171.42,6071.0
2022-12-15 12:50:00,171.49,171.57,171.03,171.03,9813.0,171.49,171.57,171.03,171.03,9813.0
2022-12-15 13:00:00,171.13,171.2,170.72,171.03,12075.0,171.13,171.2,170.72,171.03,12075.0
2022-12-15 13:10:00,171.09,171.09,170.85,170.89,4703.0,171.09,171.09,170.85,170.89,4703.0
2022-12-15 13:20:00,170.84,171.06,170.8,171.06,3506.0,170.84,171.06,170.8,171.06,3506.0
2022-12-15 13:30:00,170.99,171.12,170.84,171.01,17809.0,170.99,171.12,170.84,171.01,17809.0
2022-12-15 13:40:00,171.01,171.06,170.72,170.85,8452.0,171.01,171.06,170.72,170.85,8452.0
2022-12-15 13:50:00,170.83,171.01,170.72,171.01,4533.0,170.83,171.01,170.72,171.01,4533.0
2022-12-15 14:00:00,170.94,171.05,170.79,170.79,7896.0,170.94,171.05,170.79,170.79,7896.0
2022-12-15 14:10:00,170.82,170.87,170.49,170.59,6078.0,170.82,170.87,170.49,170.59,6078.0
2022-12-15 14:20:00,170.57,170.58,170.25,170.25,9924.0,170.57,170.58,170.25,170.25,9924.0
2022-12-15 14:30:00,170.24,170.46,169.89,170.2,28440.0,170.24,170.46,169.89,170.2,28440.0
2022-12-15 14:40:00,170.27,170.44,169.85,169.96,12051.0,170.27,170.44,169.85,169.96,12051.0
2022-12-15 14:50:00,170.02,170.13,169.81,170.02,10698.0,170.02,170.13,169.81,170.02,10698.0
2022-12-15 15:00:00,170.02,170.15,169.67,169.96,19010.0,170.02,170.15,169.67,169.96,19010.0
2022-12-15 15:10:00,169.9,170.06,169.62,169.75,14877.0,169.9,170.06,169.62,169.75,14877.0
2022-12-15 15:20:00,169.62,170.08,169.53,170.08,21043.0,169.62,170.08,169.53,170.08,21043.0
2022-12-15 15:30:00,170.08,170.11,169.68,169.73,34074.0,170.08,170.11,169.68,169.73,34074.0
2022-12-15 15:40:00,169.72,169.83,169.22,169.41,51063.0,169.72,169.83,169.22,169.41,51063.0
2022-12-15 15:50:00,169.48,170.04,169.45,169.69,140758.0,169.48,170.04,169.45,169.69,140758.0
2022-12-16 09:30:00,167.75,168.19,166.74,167.02,23897.0,167.75,168.19,166.74,167.02,23897.0
2022-12-16 09:40:00,167.02,168.51,166.81,168.51,10044.0,167.02,168.51,166.81,168.51,10044.0
2022-12-16 09:50:00,168.34,169.02,168.09,168.26,23221.0,168.34,169.02,168.09,168.26,23221.0
2022-12-16 10:00:00,167.96,168.23,167.56,167.63,6685.0,167.96,168.23,167.56,167.63,6685.0
2022-12-16 10:10:00,167.55,167.69,167.01,167.31,5341.0,167.55,167.69,167.01,167.31,5341.0
2022-12-16 10:20:00,167.21,167.36,166.65,166.66,6416.0,167.21,167.36,166.65,166.66,6416.0
2022-12-16 10:30:00,166.63,166.96,166.3,166.53,14521.0,166.63,166.96,166.3,166.53,14521.0
2022-12-16 10:40:00,166.47,166.86,166.47,166.55,8960.0,166.47,166.86,166.47,166.55,8960.0
2022-12-16 10:50:00,166.43,167.11,166.43,167.08,9236.0,166.43,167.11,166.43,167.08,9236.0
2022-12-16 11:00:00,167.15,167.21,166.7,166.72,8651.0,167.15,167.21,166.7,166.72,8651.0
2022-12-16 11:10:00,166.64,167.09,166.52,167.03,6791.0,166.64,167.09,166.52,167.03,6791.0
2022-12-16 11:20:00,167.08,167.09,166.42,166.71,8774.0,167.08,167.09,166.42,166.71,8774.0
2022-12-16 11:30:00,166.71,167.25,166.58,167.25,5360.0,166.71,167.25,166.58,167.25,5360.0
2022-12-16 11:40:00,167.25,167.56,167.19,167.37,9797.0,167.25,167.56,167.19,167.37,9797.0
2022-12-16 11:50:00,167.42,167.72,167.4,167.46,8798.0,167.42,167.72,167.4,167.46,8798.0
2022-12-16 12:00:00,167.38,167.8,167.21,167.66,5472.0,167.38,167.8,167.21,167.66,5472.0
2022-12-16 12:10:00,167.66,167.88,167.44,167.85,4288.0,167.66,167.88,167.44,167.85,4288.0
2022-12-16 12:20:00,167.8,168.0,167.63,167.76,17427.0,167.8,168.0,167.63,167.76,17427.0
2022-12-16 12:30:00,167.7,167.92,167.49,167.91,6897.0,167.7,167.92,167.49,167.91,6897.0
2022-12-16 12:40:00,167.92,167.93,167.58,167.68,4350.0,167.92,167.93,167.58,167.68,4350.0
2022-12-16 12:50:00,167.64,167.77,167.54,167.72,5752.0,167.64,167.77,167.54,167.72,5752.0
2022-12-16 13:00:00,167.69,168.28,167.69,168.2,4580.0,167.69,168.28,167.69,168.2,4580.0
2022-12-16 13:10:00,168.27,168.5,167.79,168.29,24376.0,168.27,168.5,167.79,168.29,24376.0
2022-12-16 13:20:00,168.24,168.39,168.18,168.38,6850.0,168.24,168.39,168.18,168.38,6850.0
2022-12-16 13:30:00,168.31,168.54,168.27,168.46,4537.0,168.31,168.54,168.27,168.46,4537.0
2022-12-16 13:40:00,168.46,168.7,168.31,168.61,6694.0,168.46,168.7,168.31,168.61,6694.0
2022-12-16 13:50:00,168.59,168.6,168.25,168.27,6002.0,168.59,168.6,168.25,168.27,6002.0
2022-12-16 14:00:00,168.27,168.69,168.21,168.67,5207.0,168.27,168.69,168.21,168.67,5207.0
2022-12-16 14:10:00,168.71,168.93,168.49,168.5,6690.0,168.71,168.93,168.49,168.5,6690.0
2022-12-16 14:20:00,168.36,168.6,168.31,168.49,6586.0,168.36,168.6,168.31,168.49,6586.0
2022-12-16 14:30:00,168.42,168.46,168.26,168.37,4841.0,168.42,168.46,168.26,168.37,4841.0
2022-12-16 14:40:00,168.37,168.82,168.3,168.8,8291.0,168.37,168.82,168.3,168.8,8291.0
2022-12-16 14:50:00,168.85,169.4,168.85,169.25,6905.0,168.85,169.4,168.85,169.25,6905.0
2022-12-16 15:00:00,169.22,169.35,168.89,168.93,9851.0,169.22,169.35,168.89,168.93,9851.0
2022-12-16 15:10:00,168.88,169.5,168.83,169.29,9130.0,168.88,169.5,168.83,169.29,9130.0
2022-12-16 15:20:00,169.3,169.5,169.16,169.38,10854.0,169.3,169.5,169.16,169.38,10854.0
2022-12-16 15:30:00,169.37,169.61,169.23,169.35,19732.0,169.37,169.61,169.23,169.35,19732.0
2022-12-16 15:40:00,169.34,169.47,168.97,169.15,47221.0,169.34,169.47,168.97,169.15,47221.0
2022-12-16 15:50:00,169.11,169.13,168.19,168.19,81032.0,169.11,169.13,168.19,168.19,81032.0
2022-12-19 09:30:00,168.57,168.57,166.96,167.62,19188.0,168.57,168.57,166.96,167.62,19188.0
2022-12-19 09:40:00,167.42,167.42,165.82,166.06,18368.0,167.42,167.42,165.82,166.06,18368.0
2022-12-19 09:50:00,165.85,166.02,165.39,165.53,22215.0,165.85,166.02,165.39,165.53,22215.0
2022-12-19 10:00:00,165.6,166.08,165.36,166.08,17639.0,165.6,166.08,165.36,166.08,17639.0
2022-12-19 10:10:00,166.08,167.04,166.02,166.78,5665.0,166.08,167.04,166.02,166.78,5665.0
2022-12-19 10:20:00,166.97,167.42,166.72,167.42,11592.0,166.97,167.42,166.72,167.42,11592.0
2022-12-19 10:30:00,167.47,167.54,166.84,166.84,8042.0,167.47,167.54,166.84,166.84,8042.0
2022-12-19 10:40:00,166.99,167.28,166.64,166.85,38649.0,166.99,167.28,166.64,166.85,38649.0
2022-12-19 10:50:00,166.92,167.06,166.01,166.01,15112.0,166.92,167.06,166.01,166.01,15112.0
2022-12-19 11:00:00,166.01,166.14,165.54,165.75,7510.0,166.01,166.14,165.54,165.75,7510.0
2022-12-19 11:10:00,165.8,166.45,165.79,166.24,5893.0,165.8,166.45,165.79,166.24,5893.0
2022-12-19 11:20:00,166.45,166.76,166.28,166.75,6808.0,166.45,166.76,166.28,166.75,6808.0
2022-12-19 11:30:00,166.63,166.8,166.38,166.64,10784.0,166.63,166.8,166.38,166.64,10784.0
2022-12-19 11:40:00,166.71,166.89,166.55,166.82,12746.0,166.71,166.89,166.55,166.82,12746.0
2022-12-19 11:50:00,166.77,166.84,166.61,166.61,21061.0,166.77,166.84,166.61,166.61,21061.0
2022-12-19 12:00:00,166.59,167.15,166.59,166.89,12071.0,166.59,167.15,166.59,166.89,12071.0
2022-12-19 12:10:00,166.83,166.86,166.6,166.77,5624.0,166.83,166.86,166.6,166.77,5624.0
2022-12-19 12:20:00,166.73,166.79,166.55,166.55,9764.0,166.73,166.79,166.55,166.55,9764.0
2022-12-19 12:30:00,166.55,166.75,166.42,166.7,3905.0,166.55,166.75,166.42,166.7,3905.0
2022-12-19 12:40:00,166.71,167.46,166.71,167.46,5880.0,166.71,167.46,166.71,167.46,5880.0
2022-12-19 12:50:00,167.59,168.15,167.59,168.15,20080.0,167.59,168.15,167.59,168.15,20080.0
2022-12-19 13:00:00,168.1,168.12,167.31,167.31,32810.0,168.1,168.12,167.31,167.31,32810.0
2022-12-19 13:10:00,167.32,167.87,167.19,167.87,7336.0,167.32,167.87,167.19,167.87,7336.0
2022-12-19 13:20:00,168.08,168.28,167.27,167.43,32275.0,168.08,168.28,167.27,167.43,32275.0
2022-12-19 13:30:00,167.55,167.6,167.41,167.41,4333.0,167.55,167.6,167.41,167.41,4333.0
2022-12-19 13:40:00,167.35,167.35,166.88,166.88,9205.0,167.35,167.35,166.88,166.88,9205.0
2022-12-19 13:50:00,166.83,166.87,166.61,166.62,5114.0,166.83,166.87,166.61,166.62,5114.0
2022-12-19 14:00:00,166.62,166.62,166.26,166.54,3524.0,166.62,166.62,166.26,166.54,3524.0
2022-12-19 14:10:00,166.57,166.84,166.49,166.74,7593.0,166.57,166.84,166.49,166.74,7593.0
2022-12-19 14:20:00,166.74,166.99,166.73,166.77,10640.0,166.74,166.99,166.73,166.77,10640.0
2022-12-19 14:30:00,166.74,167.16,166.72,167.08,5494.0,166.74,167.16,166.72,167.08,5494.0
2022-12-19 14:40:00,166.94,167.6,166.94,167.24,8942.0,166.94,167.6,166.94,167.24,8942.0
2022-12-19 14:50:00,167.15,167.15,166.63,166.96,6798.0,167.15,167.15,166.63,166.96,6798.0
2022-12-19 15:00:00,166.84,167.12,166.76,167.0,5080.0,166.84,167.12,166.76,167.0,5080.0
2022-12-19 15:10:00,167.0,167.02,166.69,166.84,9359.0,167.0,167.02,166.69,166.84,9359.0
2022-12-19 15:20:00,166.84,167.31,166.84,167.14,8724.0,166.84,167.31,166.84,167.14,8724.0
2022-12-19 15:30:00,167.19,167.46,166.93,166.93,13521.0,167.19,167.46,166.93,166.93,13521.0
2022-12-19 15:40:00,166.9,167.04,166.5,166.5,22665.0,166.9,167.04,166.5,166.5,22665.0
2022-12-19 15:50:00,166.63,167.4,166.5,167.18,89515.0,166.63,167.4,166.5,167.18,89515.0
2022-12-20 09:30:00,165.26,166.5,163.12,163.12,48200.0,165.26,166.5,163.12,163.12,48200.0
2022-12-20 09:40:00,162.77,163.28,162.02,162.89,12116.0,162.77,163.28,162.02,162.89,12116.0
2022-12-20 09:50:00,162.87,165.04,162.87,164.96,7065.0,162.87,165.04,162.87,164.96,7065.0
2022-12-20 10:00:00,164.96,165.35,164.62,164.83,18110.0,164.96,165.35,164.62,164.83,18110.0
2022-12-20 10:10:00,164.64,164.93,164.39,164.4,14893.0,164.64,164.93,164.39,164.4,14893.0
2022-12-20 10:20:00,164.39,165.02,164.38,164.67,12233.0,164.39,165.02,164.38,164.67,12233.0
2022-12-20 10:30:00,164.86,165.97,164.8,165.23,13002.0,164.86,165.97,164.8,165.23,13002.0
2022-12-20 10:40:00,165.0,165.09,164.33,164.76,14723.0,165.0,165.09,164.33,164.76,14723.0
2022-12-20 10:50:00,164.63,165.0,164.28,164.41,11160.0,164.63,165.0,164.28,164.41,11160.0
2022-12-20 11:00:00,164.31,164.64,164.22,164.38,6258.0,164.31,164.64,164.22,164.38,6258.0
2022-12-20 11:10:00,164.22,164.27,163.45,163.61,6667.0,164.22,164.27,163.45,163.61,6667.0
2022-12-20 11:20:00,163.71,164.42,163.39,163.97,60424.0,163.71,164.42,163.39,163.97,60424.0
2022-12-20 11:30:00,164.03,164.06,163.6,163.6,12044.0,164.03,164.06,163.6,163.6,12044.0
2022-12-20 11:40:00,163.58,163.74,163.31,163.74,5701.0,163.58,163.74,163.31,163.74,5701.0
2022-12-20 11:50:00,163.7,164.56,163.66,164.47,11768.0,163.7,164.56,163.66,164.47,11768.0
2022-12-20 12:00:00,164.5,164.96,164.5,164.92,15395.0,164.5,164.96,164.5,164.92,15395.0
2022-12-20 12:10:00,165.0,165.32,164.93,165.2,11054.0,165.0,165.32,164.93,165.2,11054.0
2022-12-20 12:20:00,165.18,165.67,165.18,165.27,8969.0,165.18,165.67,165.18,165.27,8969.0
2022-12-20 12:30:00,165.25,165.25,164.75,164.79,10140.0,165.25,165.25,164.75,164.79,10140.0
2022-12-20 12:40:00,164.88,164.96,164.71,164.89,7657.0,164.88,164.96,164.71,164.89,7657.0
2022-12-20 12:50:00,164.8,164.82,164.33,164.5,51596.0,164.8,164.82,164.33,164.5,51596.0
2022-12-20 13:00:00,164.42,164.58,164.09,164.24,14743.0,164.42,164.58,164.09,164.24,14743.0
2022-12-20 13:10:00,164.19,164.35,163.92,164.32,10242.0,164.19,164.35,163.92,164.32,10242.0
2022-12-20 13:20:00,164.31,164.67,164.3,164.44,14355.0,164.31,164.67,164.3,164.44,14355.0
2022-12-20 13:30:00,164.47,164.62,164.37,164.5,49866.0,164.47,164.62,164.37,164.5,49866.0
2022-12-20 13:40:00,164.52,164.59,164.32,164.43,35530.0,164.52,164.59,164.32,164.43,35530.0
2022-12-20 13:50:00,164.43,164.52,164.33,164.38,7650.0,164.43,164.52,164.33,164.38,7650.0
2022-12-20 14:00:00,164.36,164.78,164.35,164.76,39547.0,164.36,164.78,164.35,164.76,39547.0
2022-12-20 14:10:00,164.83,165.52,164.77,165.17,8899.0,164.83,165.52,164.77,165.17,8899.0
2022-12-20 14:20:00,165.25,165.33,165.03,165.04,10557.0,165.25,165.33,165.03,165.04,10557.0
2022-12-20 14:30:00,165.11,165.45,165.03,165.04,28561.0,165.11,165.45,165.03,165.04,28561.0
2022-12-20 14:40:00,164.94,164.94,164.52,164.52,2585.0,164.94,164.94,164.52,164.52,2585.0
2022-12-20 14:50:00,164.48,164.83,164.45,164.74,6135.0,164.48,164.83,164.45,164.74,6135.0
2022-12-20 15:00:00,164.8,164.8,164.42,164.48,7252.0,164.8,164.8,164.42,164.48,7252.0
2022-12-20 15:10:00,164.53,164.54,164.06,164.29,7904.0,164.53,164.54,164.06,164.29,7904.0
2022-12-20 15:20:00,164.21,164.49,164.19,164.44,6836.0,164.21,164.49,164.19,164.44,6836.0
2022-12-20 15:30:00,164.44,164.5,164.14,164.37,13436.0,164.44,164.5,164.14,164.37,13436.0
2022-12-20 15:40:00,164.48,164.48,164.12,164.22,30779.0,164.48,164.48,164.12,164.22,30779.0
2022-12-20 15:50:00,164.23,164.76,164.04,164.42,141054.0,164.23,164.76,164.04,164.42,141054.0
2022-12-21 09:30:00,163.92,165.46,163.57,164.15,10971.0,163.92,165.46,163.57,164.15,10971.0
2022-12-21 09:40:00,164.12,164.97,164.06,164.6,35828.0,164.12,164.97,164.06,164.6,35828.0
2022-12-21 09:50:00,164.64,165.65,164.42,164.88,35367.0,164.64,165.65,164.42,164.88,35367.0
2022-12-21 10:00:00,165.3,166.0,165.14,166.0,2595.0,165.3,166.0,165.14,166.0,2595.0
2022-12-21 10:10:00,165.93,166.13,165.49,166.13,15272.0,165.93,166.13,165.49,166.13,15272.0
2022-12-21 10:20:00,166.14,166.14,165.65,165.76,9295.0,166.14,166.14,165.65,165.76,9295.0
2022-12-21 10:30:00,165.93,166.53,165.77,166.53,6962.0,165.93,166.53,165.77,166.53,6962.0
2022-12-21 10:40:00,166.66,166.92,166.48,166.72,13675.0,166.66,166.92,166.48,166.72,13675.0
2022-12-21 10:50:00,166.74,167.04,166.68,166.96,4240.0,166.74,167.04,166.68,166.96,4240.0
2022-12-21 11:00:00,167.09,167.47,167.04,167.22,16701.0,167.09,167.47,167.04,167.22,16701.0
2022-12-21 11:10:00,167.37,167.68,167.29,167.63,12103.0,167.37,167.68,167.29,167.63,12103.0
2022-12-21 11:20:00,167.66,167.91,167.19,167.82,6979.0,167.66,167.91,167.19,167.82,6979.0
2022-12-21 11:30:00,167.75,168.19,167.32,167.51,29799.0,167.75,168.19,167.32,167.51,29799.0
2022-12-21 11:40:00,167.42,167.42,166.65,166.65,3546.0,167.42,167.42,166.65,166.65,3546.0
2022-12-21 11:50:00,166.67,167.29,166.66,167.27,6074.0,166.67,167.29,166.66,167.27,6074.0
2022-12-21 12:00:00,167.09,167.17,166.88,166.93,7435.0,167.09,167.17,166.88,166.93,7435.0
2022-12-21 12:10:00,166.96,166.96,166.58,166.79,9814.0,166.96,166.96,166.58,166.79,9814.0
2022-12-21 12:20:00,166.85,167.05,166.81,166.96,2836.0,166.85,167.05,166.81,166.96,2836.0
2022-12-21 12:30:00,167.06,167.12,167.01,167.03,3408.0,167.06,167.12,167.01,167.03,3408.0
2022-12-21 12:40:00,167.08,167.19,166.68,166.83,20457.0,167.08,167.19,166.68,166.83,20457.0
2022-12-21 12:50:00,166.76,166.99,166.64,166.99,2784.0,166.76,166.99,166.64,166.99,2784.0
2022-12-21 13:00:00,166.88,167.21,166.85,166.86,29062.0,166.88,167.21,166.85,166.86,29062.0
2022-12-21 13:10:00,167.05,167.08,166.9,166.91,5021.0,167.05,167.08,166.9,166.91,5021.0
2022-12-21 13:20:00,166.89,167.18,166.89,167.15,7975.0,166.89,167.18,166.89,167.15,7975.0
2022-12-21 13:30:00,167.08,167.22,166.93,167.11,7607.0,167.08,167.22,166.93,167.11,7607.0
2022-12-21 13:40:00,167.08,167.17,166.93,167.09,5207.0,167.08,167.17,166.93,167.09,5207.0
2022-12-21 13:50:00,167.11,167.32,167.1,167.31,6626.0,167.11,167.32,167.1,167.31,6626.0
2022-12-21 14:00:00,167.24,167.58,167.24,167.42,10694.0,167.24,167.58,167.24,167.42,10694.0
2022-12-21 14:10:00,167.43,167.69,167.32,167.32,6479.0,167.43,167.69,167.32,167.32,6479.0
2022-12-21 14:20:00,167.35,167.56,167.23,167.45,14181.0,167.35,167.56,167.23,167.45,14181.0
2022-12-21 14:30:00,167.45,167.63,167.15,167.24,4005.0,167.45,167.63,167.15,167.24,4005.0
2022-12-21 14:40:00,167.22,167.34,167.0,167.11,6910.0,167.22,167.34,167.0,167.11,6910.0
2022-12-21 14:50:00,167.06,167.07,166.51,166.92,11671.0,167.06,167.07,166.51,166.92,11671.0
2022-12-21 15:00:00,166.92,167.1,166.77,166.86,6568.0,166.92,167.1,166.77,166.86,6568.0
2022-12-21 15:10:00,166.86,166.86,166.36,166.47,11753.0,166.86,166.86,166.36,166.47,11753.0
2022-12-21 15:20:00,166.51,166.62,166.34,166.34,16425.0,166.51,166.62,166.34,166.34,16425.0
2022-12-21 15:30:00,166.34,166.6,166.2,166.6,25080.0,166.34,166.6,166.2,166.6,25080.0
2022-12-21 15:40:00,166.65,166.95,166.49,166.88,44563.0,166.65,166.95,166.49,166.88,44563.0
2022-12-21 15:50:00,166.75,167.51,166.65,167.5,120475.0,166.75,167.51,166.65,167.5,120475.0
2022-12-22 09:30:00,165.66,166.99,164.68,164.83,24072.0,165.66,166.99,164.68,164.83,24072.0
2022-12-22 09:40:00,165.09,165.09,164.17,164.18,7459.0,165.09,165.09,164.17,164.18,7459.0
2022-12-22 09:50:00,164.18,164.51,164.11,164.39,8052.0,164.18,164.51,164.11,164.39,8052.0
2022-12-22 10:00:00,164.48,164.51,163.69,164.4,12212.0,164.48,164.51,163.69,164.4,12212.0
2022-12-22 10:10:00,164.31,164.83,164.1,164.56,13096.0,164.31,164.83,164.1,164.56,13096.0
2022-12-22 10:20:00,164.47,164.67,164.18,164.4,26069.0,164.47,164.67,164.18,164.4,26069.0
2022-12-22 10:30:00,164.17,164.32,163.49,164.12,15735.0,164.17,164.32,163.49,164.12,15735.0
2022-12-22 10:40:00,163.95,164.81,163.95,164.81,3776.0,163.95,164.81,163.95,164.81,3776.0
2022-12-22 10:50:00,164.59,164.63,164.26,164.54,10743.0,164.59,164.63,164.26,164.54,10743.0
2022-12-22 11:00:00,164.54,165.19,164.49,164.66,10322.0,164.54,165.19,164.49,164.66,10322.0
2022-12-22 11:10:00,164.48,164.73,164.21,164.59,5508.0,164.48,164.73,164.21,164.59,5508.0
2022-12-22 11:20:00,164.59,164.89,164.52,164.65,7206.0,164.59,164.89,164.52,164.65,7206.0
2022-12-22 11:30:00,164.63,164.64,163.95,164.02,5687.0,164.63,164.64,163.95,164.02,5687.0
2022-12-22 11:40:00,163.97,164.43,163.96,164.43,6593.0,163.97,164.43,163.96,164.43,6593.0
2022-12-22 11:50:00,164.39,164.74,164.39,164.65,3912.0,164.39,164.74,164.39,164.65,3912.0
2022-12-22 12:00:00,164.71,164.71,164.41,164.52,3802.0,164.71,164.71,164.41,164.52,3802.0
2022-12-22 12:10:00,164.66,164.81,164.34,164.4,4758.0,164.66,164.81,164.34,164.4,4758.0
2022-12-22 12:20:00,164.4,164.49,164.12,164.38,24413.0,164.4,164.49,164.12,164.38,24413.0
2022-12-22 12:30:00,164.27,164.28,163.76,163.86,4342.0,164.27,164.28,163.76,163.86,4342.0
2022-12-22 12:40:00,163.85,163.93,163.62,163.92,2500.0,163.85,163.93,163.62,163.92,2500.0
2022-12-22 12:50:00,163.86,163.88,163.41,163.43,4116.0,163.86,163.88,163.41,163.43,4116.0
2022-12-22 13:00:00,163.41,163.41,162.58,162.65,8238.0,163.41,163.41,162.58,162.65,8238.0
2022-12-22 13:10:00,162.54,162.64,162.34,162.36,35844.0,162.54,162.64,162.34,162.36,35844.0
2022-12-22 13:20:00,162.38,162.38,162.0,162.26,19567.0,162.38,162.38,162.0,162.26,19567.0
2022-12-22 13:30:00,162.21,162.66,162.08,162.54,10078.0,162.21,162.66,162.08,162.54,10078.0
2022-12-22 13:40:00,162.64,163.04,162.57,162.78,4550.0,162.64,163.04,162.57,162.78,4550.0
2022-12-22 13:50:00,162.7,162.83,162.12,162.41,11492.0,162.7,162.83,162.12,162.41,11492.0
2022-12-22 14:00:00,162.41,162.89,162.41,162.76,3615.0,162.41,162.89,162.41,162.76,3615.0
2022-12-22 14:10:00,162.84,163.33,162.83,162.99,4850.0,162.84,163.33,162.83,162.99,4850.0
2022-12-22 14:20:00,162.93,163.08,162.75,162.99,7119.0,162.93,163.08,162.75,162.99,7119.0
2022-12-22 14:30:00,162.9,162.96,162.49,162.68,4816.0,162.9,162.96,162.49,162.68,4816.0
2022-12-22 14:40:00,162.57,162.77,162.41,162.52,4313.0,162.57,162.77,162.41,162.52,4313.0
2022-12-22 14:50:00,162.43,162.93,162.36,162.93,9749.0,162.43,162.93,162.36,162.93,9749.0
2022-12-22 15:00:00,162.9,163.25,162.9,163.2,18383.0,162.9,163.25,162.9,163.2,18383.0
2022-12-22 15:10:00,163.33,163.51,163.05,163.51,27724.0,163.33,163.51,163.05,163.51,27724.0
2022-12-22 15:20:00,163.47,163.87,163.44,163.75,45092.0,163.47,163.87,163.44,163.75,45092.0
2022-12-22 15:30:00,163.83,163.9,163.28,163.43,59863.0,163.83,163.9,163.28,163.43,59863.0
2022-12-22 15:40:00,163.41,163.71,163.13,163.71,65415.0,163.41,163.71,163.13,163.71,65415.0
2022-12-22 15:50:00,163.97,164.18,163.41,163.96,202855.0,163.97,164.18,163.41,163.96,202855.0
2022-12-23 09:30:00,162.98,163.91,161.91,161.99,11979.0,162.98,163.91,161.91,161.99,11979.0
2022-12-23 09:40:00,162.34,163.28,161.99,162.7,21694.0,162.34,163.28,161.99,162.7,21694.0
2022-12-23 09:50:00,162.7,163.1,161.51,161.58,10343.0,162.7,163.1,161.51,161.58,10343.0
2022-12-23 10:00:00,161.78,162.91,161.19,161.65,14520.0,161.78,162.91,161.19,161.65,14520.0
2022-12-23 10:10:00,161.85,163.08,161.55,162.78,26635.0,161.85,163.08,161.55,162.78,26635.0
2022-12-23 10:20:00,162.73,163.11,162.44,162.76,10023.0,162.73,163.11,162.44,162.76,10023.0
2022-12-23 10:30:00,162.63,163.21,162.63,163.12,5556.0,162.63,163.21,162.63,163.12,5556.0
2022-12-23 10:40:00,163.36,163.36,162.7,163.08,2663.0,163.36,163.36,162.7,163.08,2663.0
2022-12-23 10:50:00,162.93,163.1,162.2,162.27,15002.0,162.93,163.1,162.2,162.27,15002.0
2022-12-23 11:00:00,162.27,162.37,161.74,161.86,4348.0,162.27,162.37,161.74,161.86,4348.0
2022-12-23 11:10:00,161.75,162.4,161.74,162.28,12224.0,161.75,162.4,161.74,162.28,12224.0
2022-12-23 11:20:00,162.48,162.75,162.1,162.1,4528.0,162.48,162.75,162.1,162.1,4528.0
2022-12-23 11:30:00,162.21,162.31,161.95,162.12,3674.0,162.21,162.31,161.95,162.12,3674.0
2022-12-23 11:40:00,162.21,162.49,162.1,162.1,4679.0,162.21,162.49,162.1,162.1,4679.0
2022-12-23 11:50:00,162.24,162.35,161.85,162.03,7643.0,162.24,162.35,161.85,162.03,7643.0
2022-12-23 12:00:00,162.0,162.19,161.97,161.97,3882.0,162.0,162.19,161.97,161.97,3882.0
2022-12-23 12:10:00,162.05,162.06,161.82,162.06,2149.0,162.05,162.06,161.82,162.06,2149.0
2022-12-23 12:20:00,162.06,162.22,161.98,162.22,7456.0,162.06,162.22,161.98,162.22,7456.0
2022-12-23 12:30:00,162.21,162.67,162.2,162.32,5494.0,162.21,162.67,162.2,162.32,5494.0
2022-12-23 12:40:00,162.34,162.46,162.19,162.21,3932.0,162.34,162.46,162.19,162.21,3932.0
2022-12-23 12:50:00,162.28,162.28,161.78,161.94,2826.0,162.28,162.28,161.78,161.94,2826.0
2022-12-23 13:00:00,162.06,162.15,161.85,162.02,2911.0,162.06,162.15,161.85,162.02,2911.0
2022-12-23 13:10:00,162.03,162.29,161.91,161.99,3439.0,162.03,162.29,161.91,161.99,3439.0
2022-12-23 13:20:00,162.1,162.12,161.73,161.77,2527.0,162.1,162.12,161.73,161.77,2527.0
2022-12-23 13:30:00,161.75,161.87,161.56,161.61,2656.0,161.75,161.87,161.56,161.61,2656.0
2022-12-23 13:40:00,161.53,161.59,160.98,161.3,10814.0,161.53,161.59,160.98,161.3,10814.0
2022-12-23 13:50:00,161.36,161.41,161.12,161.18,5371.0,161.36,161.41,161.12,161.18,5371.0
2022-12-23 14:00:00,161.22,161.28,161.1,161.12,2094.0,161.22,161.28,161.1,161.12,2094.0
2022-12-23 14:10:00,161.17,161.41,161.13,161.35,29198.0,161.17,161.41,161.13,161.35,29198.0
2022-12-23 14:20:00,161.36,161.42,161.07,161.25,16085.0,161.36,161.42,161.07,161.25,16085.0
2022-12-23 14:30:00,161.34,161.42,161.22,161.37,13932.0,161.34,161.42,161.22,161.37,13932.0
2022-12-23 14:40:00,161.37,161.56,161.26,161.26,10777.0,161.37,161.56,161.26,161.26,10777.0
2022-12-23 14:50:00,161.28,161.38,161.08,161.08,17541.0,161.28,161.38,161.08,161.08,17541.0
2022-12-23 15:00:00,161.12,161.32,161.02,161.12,14699.0,161.12,161.32,161.02,161.12,14699.0
2022-12-23 15:10:00,161.13,161.39,161.05,161.08,15966.0,161.13,161.39,161.05,161.08,15966.0
2022-12-23 15:20:00,161.05,161.09,160.9,161.0,14085.0,161.05,161.09,160.9,161.0,14085.0
2022-12-23 15:30:00,161.01,161.03,160.6,160.72,21766.0,161.01,161.03,160.6,160.72,21766.0
2022-12-23 15:40:00,160.67,160.9,160.67,160.89,27988.0,160.67,160.9,160.67,160.89,27988.0
2022-12-23 15:50:00,160.85,161.01,160.55,160.77,122390.0,160.85,161.01,160.55,160.77,122390.0
2022-12-27 09:30:00,160.08,160.08,158.15,158.6,18540.0,160.08,160.08,158.15,158.6,18540.0
2022-12-27 09:40:00,158.58,158.58,157.37,157.82,6468.0,158.58,158.58,157.37,157.82,6468.0
2022-12-27 09:50:00,158.05,158.69,157.72,158.53,13903.0,158.05,158.69,157.72,158.53,13903.0
2022-12-27 10:00:00,158.57,158.89,158.26,158.67,13784.0,158.57,158.89,158.26,158.67,13784.0
2022-12-27 10:10:00,158.77,159.33,158.32,159.32,11920.0,158.77,159.33,158.32,159.32,11920.0
2022-12-27 10:20:00,159.18,159.71,159.05,159.69,15531.0,159.18,159.71,159.05,159.69,15531.0
2022-12-27 10:30:00,159.58,159.97,159.12,159.84,7207.0,159.58,159.97,159.12,159.84,7207.0
2022-12-27 10:40:00,159.88,159.95,159.65,159.83,12101.0,159.88,159.95,159.65,159.83,12101.0
2022-12-27 10:50:00,159.7,159.7,159.15,159.49,8506.0,159.7,159.7,159.15,159.49,8506.0
2022-12-27 11:00:00,159.47,159.59,159.11,159.22,8148.0,159.47,159.59,159.11,159.22,8148.0
2022-12-27 11:10:00,159.34,159.65,159.13,159.27,10972.0,159.34,159.65,159.13,159.27,10972.0
2022-12-27 11:20:00,159.4,159.64,159.34,159.64,5571.0,159.4,159.64,159.34,159.64,5571.0
2022-12-27 11:30:00,159.62,159.62,158.77,159.09,18971.0,159.62,159.62,158.77,159.09,18971.0
2022-12-27 11:40:00,159.01,159.35,158.92,159.01,35091.0,159.01,159.35,158.92,159.01,35091.0
2022-12-27 11:50:00,159.08,159.14,158.67,158.92,18325.0,159.08,159.14,158.67,158.92,18325.0
2022-12-27 12:00:00,158.93,159.17,158.86,159.13,10120.0,158.93,159.17,158.86,159.13,10120.0
2022-12-27 12:10:00,159.15,159.3,158.84,158.97,14861.0,159.15,159.3,158.84,158.97,14861.0
2022-12-27 12:20:00,158.97,159.03,158.79,158.86,17173.0,158.97,159.03,158.79,158.86,17173.0
2022-12-27 12:30:00,158.86,158.98,158.76,158.88,7283.0,158.86,158.98,158.76,158.88,7283.0
2022-12-27 12:40:00,158.93,158.93,158.37,158.41,8217.0,158.93,158.93,158.37,158.41,8217.0
2022-12-27 12:50:00,158.4,158.84,158.33,158.83,14306.0,158.4,158.84,158.33,158.83,14306.0
2022-12-27 13:00:00,158.84,159.11,158.84,159.11,8494.0,158.84,159.11,158.84,159.11,8494.0
2022-12-27 13:10:00,159.09,159.26,158.85,158.89,6269.0,159.09,159.26,158.85,158.89,6269.0
2022-12-27 13:20:00,158.81,158.93,158.77,158.83,8350.0,158.81,158.93,158.77,158.83,8350.0
2022-12-27 13:30:00,158.75,158.91,158.65,158.72,7135.0,158.75,158.91,158.65,158.72,7135.0
2022-12-27 13:40:00,158.65,158.7,158.27,158.46,15241.0,158.65,158.7,158.27,158.46,15241.0
2022-12-27 13:50:00,158.48,158.55,158.17,158.43,7207.0,158.48,158.55,158.17,158.43,7207.0
2022-12-27 14:00:00,158.46,158.72,158.46,158.63,7835.0,158.46,158.72,158.46,158.63,7835.0
2022-12-27 14:10:00,158.76,158.78,158.59,158.69,7466.0,158.76,158.78,158.59,158.69,7466.0
2022-12-27 14:20:00,158.76,159.04,158.74,158.78,10224.0,158.76,159.04,158.74,158.78,10224.0
2022-12-27 14:30:00,158.86,159.15,158.84,159.01,6333.0,158.86,159.15,158.84,159.01,6333.0
2022-12-27 14:40:00,158.94,159.12,158.87,159.09,9160.0,158.94,159.12,158.87,159.09,9160.0
2022-12-27 14:50:00,159.09,159.13,158.74,158.92,18850.0,159.09,159.13,158.74,158.92,18850.0
2022-12-27 15:00:00,158.93,159.06,158.84,158.98,12733.0,158.93,159.06,158.84,158.98,12733.0
2022-12-27 15:10:00,158.98,159.2,158.84,158.91,16314.0,158.98,159.2,158.84,158.91,16314.0
2022-12-27 15:20:00,158.88,159.12,158.79,159.0,11115.0,158.88,159.12,158.79,159.0,11115.0
2022-12-27 15:30:00,159.05,159.53,158.97,159.49,13171.0,159.05,159.53,158.97,159.49,13171.0
2022-12-27 15:40:00,159.53,159.53,158.89,158.94,36694.0,159.53,159.53,158.89,158.94,36694.0
2022-12-27 15:50:00,158.9,159.06,158.77,158.84,83160.0,158.9,159.06,158.77,158.84,83160.0
2022-12-28 09:30:00,157.92,159.89,157.15,158.5,17585.0,157.92,159.89,157.15,158.5,17585.0
2022-12-28 09:40:00,158.39,159.11,158.0,158.92,27472.0,158.39,159.11,158.0,158.92,27472.0
2022-12-28 09:50:00,158.84,159.18,158.3,159.02,11005.0,158.84,159.18,158.3,159.02,11005.0
2022-12-28 10:00:00,159.15,159.61,159.1,159.53,4485.0,159.15,159.61,159.1,159.53,4485.0
2022-12-28 10:10:00,159.4,160.05,159.38,160.03,8753.0,159.4,160.05,159.38,160.03,8753.0
2022-12-28 10:20:00,160.04,160.48,159.8,159.89,7619.0,160.04,160.48,159.8,159.89,7619.0
2022-12-28 10:30:00,159.92,160.0,159.21,159.34,9284.0,159.92,160.0,159.21,159.34,9284.0
2022-12-28 10:40:00,159.36,159.56,159.35,159.5,9529.0,159.36,159.56,159.35,159.5,9529.0
2022-12-28 10:50:00,159.55,159.55,159.13,159.18,10853.0,159.55,159.55,159.13,159.18,10853.0
2022-12-28 11:00:00,159.19,159.67,159.07,159.64,10463.0,159.19,159.67,159.07,159.64,10463.0
2022-12-28 11:10:00,159.67,159.76,159.2,159.23,5604.0,159.67,159.76,159.2,159.23,5604.0
2022-12-28 11:20:00,159.29,159.35,159.1,159.11,3708.0,159.29,159.35,159.1,159.11,3708.0
2022-12-28 11:30:00,159.2,159.2,158.65,158.75,5713.0,159.2,159.2,158.65,158.75,5713.0
2022-12-28 11:40:00,158.76,158.87,158.66,158.67,3671.0,158.76,158.87,158.66,158.67,3671.0
2022-12-28 11:50:00,158.67,159.1,158.62,159.1,9185.0,158.67,159.1,158.62,159.1,9185.0
2022-12-28 12:00:00,159.0,159.18,158.86,159.03,5366.0,159.0,159.18,158.86,159.03,5366.0
2022-12-28 12:10:00,159.14,159.14,158.84,158.91,7438.0,159.14,159.14,158.84,158.91,7438.0
2022-12-28 12:20:00,159.04,159.18,158.94,159.16,3453.0,159.04,159.18,158.94,159.16,3453.0
2022-12-28 12:30:00,159.17,159.6,159.12,159.56,12749.0,159.17,159.6,159.12,159.56,12749.0
2022-12-28 12:40:00,159.64,160.07,159.57,160.07,7897.0,159.64,160.07,159.57,160.07,7897.0
2022-12-28 12:50:00,160.06,160.42,160.02,160.42,3754.0,160.06,160.42,160.02,160.42,3754.0
2022-12-28 13:00:00,160.36,160.53,160.21,160.3,6793.0,160.36,160.53,160.21,160.3,6793.0
2022-12-28 13:10:00,160.36,160.44,160.03,160.11,5187.0,160.36,160.44,160.03,160.11,5187.0
2022-12-28 13:20:00,160.22,160.24,159.79,159.92,4656.0,160.22,160.24,159.79,159.92,4656.0
2022-12-28 13:30:00,159.84,160.13,159.76,159.88,13755.0,159.84,160.13,159.76,159.88,13755.0
2022-12-28 13:40:00,159.89,160.04,159.87,159.93,3640.0,159.89,160.04,159.87,159.93,3640.0
2022-12-28 13:50:00,159.93,160.04,159.77,159.94,5640.0,159.93,160.04,159.77,159.94,5640.0
2022-12-28 14:00:00,159.9,160.17,159.85,159.89,4326.0,159.9,160.17,159.85,159.89,4326.0
2022-12-28 14:10:00,159.84,159.88,159.7,159.88,3376.0,159.84,159.88,159.7,159.88,3376.0
2022-12-28 14:20:00,159.89,159.91,159.57,159.61,6765.0,159.89,159.91,159.57,159.61,6765.0
2022-12-28 14:30:00,159.57,159.69,159.31,159.69,11671.0,159.57,159.69,159.31,159.69,11671.0
2022-12-28 14:40:00,159.62,160.29,159.57,160.29,9615.0,159.62,160.29,159.57,160.29,9615.0
2022-12-28 14:50:00,160.27,160.34,160.15,160.16,7287.0,160.27,160.34,160.15,160.16,7287.0
2022-12-28 15:00:00,160.21,160.26,159.77,160.04,22436.0,160.21,160.26,159.77,160.04,22436.0
2022-12-28 15:10:00,160.09,160.3,159.83,160.16,9773.0,160.09,160.3,159.83,160.16,9773.0
2022-12-28 15:20:00,160.17,160.71,160.06,160.63,16635.0,160.17,160.71,160.06,160.63,16635.0
2022-12-28 15:30:00,160.63,161.09,160.63,160.87,17256.0,160.63,161.09,160.63,160.87,17256.0
2022-12-28 15:40:00,160.83,160.93,160.5,160.84,19987.0,160.83,160.93,160.5,160.84,19987.0
2022-12-28 15:50:00,160.84,160.97,160.61,160.92,90016.0,160.84,160.97,160.61,160.92,90016.0
2022-12-29 09:30:00,162.34,162.59,161.72,162.38,14459.0,162.34,162.59,161.72,162.38,14459.0
2022-12-29 09:40:00,162.21,162.99,162.21,162.64,3361.0,162.21,162.99,162.21,162.64,3361.0
2022-12-29 09:50:00,163.2,163.25,162.24,162.24,4147.0,163.2,163.25,162.24,162.24,4147.0
2022-12-29 10:00:00,162.49,163.16,162.04,163.02,73236.0,162.49,163.16,162.04,163.02,73236.0
2022-12-29 10:10:00,163.06,163.31,162.92,163.18,8211.0,163.06,163.31,162.92,163.18,8211.0
2022-12-29 10:20:00,163.04,163.04,162.78,162.84,5844.0,163.04,163.04,162.78,162.84,5844.0
2022-12-29 10:30:00,162.77,163.3,162.76,163.12,51054.0,162.77,163.3,162.76,163.12,51054.0
2022-12-29 10:40:00,163.12,163.65,162.99,163.06,49245.0,163.12,163.65,162.99,163.06,49245.0
2022-12-29 10:50:00,163.02,163.21,162.62,162.75,23318.0,163.02,163.21,162.62,162.75,23318.0
2022-12-29 11:00:00,162.72,162.9,162.54,162.61,4877.0,162.72,162.9,162.54,162.61,4877.0
2022-12-29 11:10:00,162.59,162.66,162.31,162.66,4752.0,162.59,162.66,162.31,162.66,4752.0
2022-12-29 11:20:00,162.58,162.79,162.58,162.75,14834.0,162.58,162.79,162.58,162.75,14834.0
2022-12-29 11:30:00,162.83,162.95,162.68,162.9,37220.0,162.83,162.95,162.68,162.9,37220.0
2022-12-29 11:40:00,162.89,163.97,162.85,163.97,12563.0,162.89,163.97,162.85,163.97,12563.0
2022-12-29 11:50:00,163.95,164.65,163.95,164.62,5926.0,163.95,164.65,163.95,164.62,5926.0
2022-12-29 12:00:00,164.72,164.76,164.1,164.2,5415.0,164.72,164.76,164.1,164.2,5415.0
2022-12-29 12:10:00,164.29,164.35,164.03,164.28,4891.0,164.29,164.35,164.03,164.28,4891.0
2022-12-29 12:20:00,164.26,164.26,163.86,164.09,4621.0,164.26,164.26,163.86,164.09,4621.0
2022-12-29 12:30:00,164.03,164.07,163.55,163.74,4628.0,164.03,164.07,163.55,163.74,4628.0
2022-12-29 12:40:00,163.84,164.02,163.81,163.81,3778.0,163.84,164.02,163.81,163.81,3778.0
2022-12-29 12:50:00,163.72,163.98,163.68,163.68,2544.0,163.72,163.98,163.68,163.68,2544.0
2022-12-29 13:00:00,163.62,163.62,163.41,163.5,804.0,163.62,163.62,163.41,163.5,804.0
2022-12-29 13:10:00,163.48,164.12,163.48,164.12,4025.0,163.48,164.12,163.48,164.12,4025.0
2022-12-29 13:20:00,164.03,164.24,163.83,163.84,3662.0,164.03,164.24,163.83,163.84,3662.0
2022-12-29 13:30:00,163.85,163.88,163.55,163.65,1416.0,163.85,163.88,163.55,163.65,1416.0
2022-12-29 13:40:00,163.53,163.7,163.37,163.43,2551.0,163.53,163.7,163.37,163.43,2551.0
2022-12-29 13:50:00,163.47,163.69,163.39,163.58,2225.0,163.47,163.69,163.39,163.58,2225.0
2022-12-29 14:00:00,163.56,163.87,163.56,163.7,2892.0,163.56,163.87,163.56,163.7,2892.0
2022-12-29 14:10:00,163.78,163.88,163.64,163.88,2430.0,163.78,163.88,163.64,163.88,2430.0
2022-12-29 14:20:00,163.8,163.89,163.65,163.66,5705.0,163.8,163.89,163.65,163.66,5705.0
2022-12-29 14:30:00,163.71,163.71,163.55,163.55,1358.0,163.71,163.71,163.55,163.55,1358.0
2022-12-29 14:40:00,163.59,163.71,163.5,163.57,5159.0,163.59,163.71,163.5,163.57,5159.0
2022-12-29 14:50:00,163.5,163.67,163.35,163.38,3540.0,163.5,163.67,163.35,163.38,3540.0
2022-12-29 15:00:00,163.47,163.63,163.47,163.63,1644.0,163.47,163.63,163.47,163.63,1644.0
2022-12-29 15:10:00,163.64,163.74,163.43,163.62,5833.0,163.64,163.74,163.43,163.62,5833.0
2022-12-29 15:20:00,163.66,163.78,163.49,163.49,3932.0,163.66,163.78,163.49,163.49,3932.0
2022-12-29 15:30:00,163.53,163.71,163.42,163.44,9380.0,163.53,163.71,163.42,163.44,9380.0
2022-12-29 15:40:00,163.4,163.47,163.17,163.39,17670.0,163.4,163.47,163.17,163.39,17670.0
2022-12-29 15:50:00,163.47,163.79,162.93,163.12,49979.0,163.47,163.79,162.93,163.12,49979.0
2022-12-30 09:30:00,160.43,161.65,160.28,160.73,18578.0,160.43,161.65,160.28,160.73,18578.0
2022-12-30 09:40:00,160.73,160.73,158.25,158.48,10195.0,160.73,160.73,158.25,158.48,10195.0
2022-12-30 09:50:00,158.63,160.23,158.63,159.84,23547.0,158.63,160.23,158.63,159.84,23547.0
2022-12-30 10:00:00,159.98,160.14,159.34,159.38,47277.0,159.98,160.14,159.34,159.38,47277.0
2022-12-30 10:10:00,159.42,160.17,159.16,160.17,27152.0,159.42,160.17,159.16,160.17,27152.0
2022-12-30 10:20:00,160.23,160.63,160.0,160.17,7561.0,160.23,160.63,160.0,160.17,7561.0
2022-12-30 10:30:00,159.97,160.28,159.9,160.25,10147.0,159.97,160.28,159.9,160.25,10147.0
2022-12-30 10:40:00,160.26,161.08,159.99,160.92,11737.0,160.26,161.08,159.99,160.92,11737.0
2022-12-30 10:50:00,161.02,161.03,160.48,160.64,10933.0,161.02,161.03,160.48,160.64,10933.0
2022-12-30 11:00:00,160.64,160.95,160.49,160.82,10269.0,160.64,160.95,160.49,160.82,10269.0
2022-12-30 11:10:00,160.8,160.8,160.22,160.28,12324.0,160.8,160.8,160.22,160.28,12324.0
2022-12-30 11:20:00,160.15,160.19,159.59,159.66,8899.0,160.15,160.19,159.59,159.66,8899.0
2022-12-30 11:30:00,159.7,160.54,159.63,160.53,19960.0,159.7,160.54,159.63,160.53,19960.0
2022-12-30 11:40:00,160.43,161.02,160.35,160.56,9843.0,160.43,161.02,160.35,160.56,9843.0
2022-12-30 11:50:00,160.44,160.53,160.23,160.23,5777.0,160.44,160.53,160.23,160.23,5777.0
2022-12-30 12:00:00,160.24,160.45,159.97,160.12,4894.0,160.24,160.45,159.97,160.12,4894.0
2022-12-30 12:10:00,160.1,160.12,159.93,159.98,3817.0,160.1,160.12,159.93,159.98,3817.0
2022-12-30 12:20:00,159.96,159.96,159.73,159.93,3733.0,159.96,159.96,159.73,159.93,3733.0
2022-12-30 12:30:00,160.05,160.31,160.05,160.16,3892.0,160.05,160.31,160.05,160.16,3892.0
2022-12-30 12:40:00,160.12,160.28,160.07,160.18,3685.0,160.12,160.28,160.07,160.18,3685.0
2022-12-30 12:50:00,160.25,160.25,159.83,160.12,4836.0,160.25,160.25,159.83,160.12,4836.0
2022-12-30 13:00:00,160.21,160.21,159.75,159.83,2634.0,160.21,160.21,159.75,159.83,2634.0
2022-12-30 13:10:00,159.86,159.94,159.72,159.94,5426.0,159.86,159.94,159.72,159.94,5426.0
2022-12-30 13:20:00,159.95,159.95,159.51,159.62,5218.0,159.95,159.95,159.51,159.62,5218.0
2022-12-30 13:30:00,159.57,159.88,159.57,159.81,2975.0,159.57,159.88,159.57,159.81,2975.0
2022-12-30 13:40:00,159.7,159.81,159.61,159.68,1862.0,159.7,159.81,159.61,159.68,1862.0
2022-12-30 13:50:00,159.63,159.73,159.29,159.4,4384.0,159.63,159.73,159.29,159.4,4384.0
2022-12-30 14:00:00,159.44,159.55,159.11,159.19,3468.0,159.44,159.55,159.11,159.19,3468.0
2022-12-30 14:10:00,159.11,159.19,158.93,158.96,18755.0,159.11,159.19,158.93,158.96,18755.0
2022-12-30 14:20:00,158.97,159.19,158.96,159.17,4445.0,158.97,159.19,158.96,159.17,4445.0
2022-12-30 14:30:00,159.32,159.61,159.31,159.4,5213.0,159.32,159.61,159.31,159.4,5213.0
2022-12-30 14:40:00,159.44,159.52,159.31,159.48,3360.0,159.44,159.52,159.31,159.48,3360.0
2022-12-30 14:50:00,159.47,159.73,159.39,159.73,4684.0,159.47,159.73,159.39,159.73,4684.0
2022-12-30 15:00:00,159.68,160.31,159.65,160.24,4456.0,159.68,160.31,159.65,160.24,4456.0
2022-12-30 15:10:00,160.32,160.99,160.23,160.9,6876.0,160.32,160.99,160.23,160.9,6876.0
2022-12-30 15:20:00,160.85,160.98,160.67,160.67,5418.0,160.85,160.98,160.67,160.67,5418.0
2022-12-30 15:30:00,160.74,160.78,160.39,160.78,10730.0,160.74,160.78,160.39,160.78,10730.0
2022-12-30 15:40:00,160.73,160.93,159.6,160.9,92759.0,160.73,160.93,159.6,160.9,92759.0
2022-12-30 15:50:00,161.0,161.47,161.0,161.33,40485.0,161.0,161.47,161.0,161.33,40485.0
2023-01-03 09:30:00,163.63,163.92,162.51,163.08,15281.0,163.63,163.92,162.51,163.08,15281.0
2023-01-03 09:40:00,163.61,164.02,162.1,162.15,7399.0,163.61,164.02,162.1,162.15,7399.0
2023-01-03 09:50:00,162.18,162.18,160.38,160.67,9254.0,162.18,162.18,160.38,160.67,9254.0
2023-01-03 10:00:00,160.6,161.13,160.36,160.36,16292.0,160.6,161.13,160.36,160.36,16292.0
2023-01-03 10:10:00,160.34,160.56,159.84,159.93,26294.0,160.34,160.56,159.84,159.93,26294.0
2023-01-03 10:20:00,159.99,160.67,159.98,160.14,12752.0,159.99,160.67,159.98,160.14,12752.0
2023-01-03 10:30:00,160.09,160.1,159.55,159.84,6498.0,160.09,160.1,159.55,159.84,6498.0
2023-01-03 10:40:00,159.76,160.38,159.71,160.25,8171.0,159.76,160.38,159.71,160.25,8171.0
2023-01-03 10:50:00,160.31,160.7,159.85,160.7,7838.0,160.31,160.7,159.85,160.7,7838.0
2023-01-03 11:00:00,160.75,160.77,159.71,159.71,7750.0,160.75,160.77,159.71,159.71,7750.0
2023-01-03 11:10:00,159.78,159.78,159.4,159.63,9664.0,159.78,159.78,159.4,159.63,9664.0
2023-01-03 11:20:00,159.63,160.02,159.2,160.02,7721.0,159.63,160.02,159.2,160.02,7721.0
2023-01-03 11:30:00,159.93,159.93,159.27,159.34,4288.0,159.93,159.93,159.27,159.34,4288.0
2023-01-03 11:40:00,159.3,159.56,158.77,159.08,4450.0,159.3,159.56,158.77,159.08,4450.0
2023-01-03 11:50:00,159.05,159.45,158.97,159.18,18931.0,159.05,159.45,158.97,159.18,18931.0
2023-01-03 12:00:00,159.11,159.61,158.76,159.58,28049.0,159.11,159.61,158.76,159.58,28049.0
2023-01-03 12:10:00,159.21,159.58,158.98,159.06,7075.0,159.21,159.58,158.98,159.06,7075.0
2023-01-03 12:20:00,159.07,159.23,158.75,159.19,6777.0,159.07,159.23,158.75,159.19,6777.0
2023-01-03 12:30:00,159.22,159.71,159.22,159.49,4652.0,159.22,159.71,159.22,159.49,4652.0
2023-01-03 12:40:00,159.52,159.52,158.89,158.95,4423.0,159.52,159.52,158.89,158.95,4423.0
2023-01-03 12:50:00,158.95,159.55,158.93,159.55,6291.0,158.95,159.55,158.93,159.55,6291.0
2023-01-03 13:00:00,159.52,159.53,159.26,159.34,3142.0,159.52,159.53,159.26,159.34,3142.0
2023-01-03 13:10:00,159.34,159.6,159.32,159.5,12115.0,159.34,159.6,159.32,159.5,12115.0
2023-01-03 13:20:00,159.45,160.05,159.16,160.03,11277.0,159.45,160.05,159.16,160.03,11277.0
2023-01-03 13:30:00,160.08,160.08,159.62,159.73,7381.0,160.08,160.08,159.62,159.73,7381.0
2023-01-03 13:40:00,159.75,159.85,159.61,159.66,5573.0,159.75,159.85,159.61,159.66,5573.0
2023-01-03 13:50:00,159.73,160.25,159.73,160.02,8243.0,159.73,160.25,159.73,160.02,8243.0
2023-01-03 14:00:00,160.02,160.18,159.74,159.95,6789.0,160.02,160.18,159.74,159.95,6789.0
2023-01-03 14:10:00,160.02,160.04,159.76,159.81,9390.0,160.02,160.04,159.76,159.81,9390.0
2023-01-03 14:20:00,159.81,159.99,159.65,159.92,22552.0,159.81,159.99,159.65,159.92,22552.0
2023-01-03 14:30:00,159.91,159.91,159.48,159.71,13247.0,159.91,159.91,159.48,159.71,13247.0
2023-01-03 14:40:00,159.72,160.37,159.68,160.16,16756.0,159.72,160.37,159.68,160.16,16756.0
2023-01-03 14:50:00,160.14,160.14,159.8,159.95,10374.0,160.14,160.14,159.8,159.95,10374.0
2023-01-03 15:00:00,159.92,160.15,159.77,159.89,10291.0,159.92,160.15,159.77,159.89,10291.0
2023-01-03 15:10:00,159.9,160.31,159.89,159.99,8661.0,159.9,160.31,159.89,159.99,8661.0
2023-01-03 15:20:00,160.0,160.0,159.54,159.61,3492.0,160.0,160.0,159.54,159.61,3492.0
2023-01-03 15:30:00,159.65,159.88,159.37,159.51,7404.0,159.65,159.88,159.37,159.51,7404.0
2023-01-03 15:40:00,159.43,159.59,159.17,159.45,14176.0,159.43,159.59,159.17,159.45,14176.0
2023-01-03 15:50:00,159.49,159.69,159.29,159.45,72212.0,159.49,159.69,159.29,159.45,72212.0
2023-01-04 09:30:00,164.3,164.5,162.27,163.29,57144.0,164.3,164.5,162.27,163.29,57144.0
2023-01-04 09:40:00,163.31,164.48,163.3,164.29,17134.0,163.31,164.48,163.3,164.29,17134.0
2023-01-04 09:50:00,164.29,164.74,163.74,164.07,20668.0,164.29,164.74,163.74,164.07,20668.0
2023-01-04 10:00:00,163.88,164.41,162.72,163.06,13915.0,163.88,164.41,162.72,163.06,13915.0
2023-01-04 10:10:00,163.14,163.8,162.66,163.69,23609.0,163.14,163.8,162.66,163.69,23609.0
2023-01-04 10:20:00,163.69,164.0,162.75,163.07,21710.0,163.69,164.0,162.75,163.07,21710.0
2023-01-04 10:30:00,163.12,163.87,162.71,163.77,22920.0,163.12,163.87,162.71,163.77,22920.0
2023-01-04 10:40:00,163.84,165.36,163.67,165.3,26661.0,163.84,165.36,163.67,165.3,26661.0
2023-01-04 10:50:00,165.34,165.89,165.28,165.89,14983.0,165.34,165.89,165.28,165.89,14983.0
2023-01-04 11:00:00,165.92,165.94,165.26,165.59,11574.0,165.92,165.94,165.26,165.59,11574.0
2023-01-04 11:10:00,165.59,165.79,164.77,164.84,10673.0,165.59,165.79,164.77,164.84,10673.0
2023-01-04 11:20:00,164.81,164.93,164.5,164.5,7337.0,164.81,164.93,164.5,164.5,7337.0
2023-01-04 11:30:00,164.53,165.44,164.52,165.33,12025.0,164.53,165.44,164.52,165.33,12025.0
2023-01-04 11:40:00,165.33,165.62,165.33,165.53,9165.0,165.33,165.62,165.33,165.53,9165.0
2023-01-04 11:50:00,165.53,165.7,165.09,165.09,8402.0,165.53,165.7,165.09,165.09,8402.0
2023-01-04 12:00:00,165.17,165.17,164.84,164.94,7769.0,165.17,165.17,164.84,164.94,7769.0
2023-01-04 12:10:00,164.87,165.0,164.67,165.0,9082.0,164.87,165.0,164.67,165.0,9082.0
2023-01-04 12:20:00,164.94,165.24,164.94,165.18,7422.0,164.94,165.24,164.94,165.18,7422.0
2023-01-04 12:30:00,165.18,165.78,165.17,165.73,8029.0,165.18,165.78,165.17,165.73,8029.0
2023-01-04 12:40:00,165.79,165.8,165.34,165.39,8867.0,165.79,165.8,165.34,165.39,8867.0
2023-01-04 12:50:00,165.53,165.57,165.15,165.22,10501.0,165.53,165.57,165.15,165.22,10501.0
2023-01-04 13:00:00,165.18,165.21,164.76,164.94,20994.0,165.18,165.21,164.76,164.94,20994.0
2023-01-04 13:10:00,165.03,165.36,165.01,165.27,6682.0,165.03,165.36,165.01,165.27,6682.0
2023-01-04 13:20:00,165.35,165.85,165.35,165.79,9432.0,165.35,165.85,165.35,165.79,9432.0
2023-01-04 13:30:00,165.81,166.41,165.78,166.08,18453.0,165.81,166.41,165.78,166.08,18453.0
2023-01-04 13:40:00,166.03,166.35,165.94,166.04,13486.0,166.03,166.35,165.94,166.04,13486.0
2023-01-04 13:50:00,166.12,166.21,164.79,165.27,15410.0,166.12,166.21,164.79,165.27,15410.0
2023-01-04 14:00:00,165.27,165.76,164.9,164.98,15570.0,165.27,165.76,164.9,164.98,15570.0
2023-01-04 14:10:00,164.87,166.11,164.72,165.79,14341.0,164.87,166.11,164.72,165.79,14341.0
2023-01-04 14:20:00,165.85,165.86,164.83,164.9,12796.0,165.85,165.86,164.83,164.9,12796.0
2023-01-04 14:30:00,164.78,165.43,164.78,165.36,12887.0,164.78,165.43,164.78,165.36,12887.0
2023-01-04 14:40:00,165.17,165.45,165.01,165.02,10076.0,165.17,165.45,165.01,165.02,10076.0
2023-01-04 14:50:00,164.91,165.86,164.85,165.83,10923.0,164.91,165.86,164.85,165.83,10923.0
2023-01-04 15:00:00,165.83,166.24,165.72,165.95,12090.0,165.83,166.24,165.72,165.95,12090.0
2023-01-04 15:10:00,166.03,166.36,165.81,166.13,24354.0,166.03,166.36,165.81,166.13,24354.0
2023-01-04 15:20:00,166.21,166.43,165.94,166.17,26003.0,166.21,166.43,165.94,166.17,26003.0
2023-01-04 15:30:00,166.05,166.12,165.16,165.23,18937.0,166.05,166.12,165.16,165.23,18937.0
2023-01-04 15:40:00,165.23,165.24,164.69,165.19,31612.0,165.23,165.24,164.69,165.19,31612.0
2023-01-04 15:50:00,165.23,166.43,165.2,166.43,143810.0,165.23,166.43,165.2,166.43,143810.0
2023-01-05 09:30:00,164.51,164.96,162.82,162.87,17151.0,164.51,164.96,162.82,162.87,17151.0
2023-01-05 09:40:00,162.7,162.7,161.54,161.76,26736.0,162.7,162.7,161.54,161.76,26736.0
2023-01-05 09:50:00,161.57,162.0,161.17,161.84,45887.0,161.57,162.0,161.17,161.84,45887.0
2023-01-05 10:00:00,161.86,162.75,161.85,162.69,6592.0,161.86,162.75,161.85,162.69,6592.0
2023-01-05 10:10:00,162.61,162.82,161.94,161.94,5001.0,162.61,162.82,161.94,161.94,5001.0
2023-01-05 10:20:00,161.99,162.5,161.65,162.42,5830.0,161.99,162.5,161.65,162.42,5830.0
2023-01-05 10:30:00,162.28,162.38,161.66,161.91,6482.0,162.28,162.38,161.66,161.91,6482.0
2023-01-05 10:40:00,161.88,162.54,161.87,162.34,3578.0,161.88,162.54,161.87,162.34,3578.0
2023-01-05 10:50:00,162.25,162.34,161.4,161.43,17054.0,162.25,162.34,161.4,161.43,17054.0
2023-01-05 11:00:00,161.36,161.36,161.01,161.13,2619.0,161.36,161.36,161.01,161.13,2619.0
2023-01-05 11:10:00,161.18,161.35,160.76,160.92,4124.0,161.18,161.35,160.76,160.92,4124.0
2023-01-05 11:20:00,160.92,160.92,160.41,160.59,5163.0,160.92,160.92,160.41,160.59,5163.0
2023-01-05 11:30:00,160.59,161.2,160.51,161.2,8354.0,160.59,161.2,160.51,161.2,8354.0
2023-01-05 11:40:00,161.2,161.65,161.19,161.52,4160.0,161.2,161.65,161.19,161.52,4160.0
2023-01-05 11:50:00,161.44,161.47,161.05,161.08,4455.0,161.44,161.47,161.05,161.08,4455.0
2023-01-05 12:00:00,161.08,161.35,161.03,161.09,6711.0,161.08,161.35,161.03,161.09,6711.0
2023-01-05 12:10:00,161.05,161.13,160.65,160.65,7724.0,161.05,161.13,160.65,160.65,7724.0
2023-01-05 12:20:00,160.84,161.22,160.84,161.07,7317.0,160.84,161.22,160.84,161.07,7317.0
2023-01-05 12:30:00,161.09,161.47,161.05,161.4,5937.0,161.09,161.47,161.05,161.4,5937.0
2023-01-05 12:40:00,161.4,161.4,161.07,161.07,2534.0,161.4,161.4,161.07,161.07,2534.0
2023-01-05 12:50:00,161.1,161.11,160.69,160.72,3647.0,161.1,161.11,160.69,160.72,3647.0
2023-01-05 13:00:00,160.68,160.87,160.52,160.87,4065.0,160.68,160.87,160.52,160.87,4065.0
2023-01-05 13:10:00,160.81,160.81,160.62,160.71,4004.0,160.81,160.81,160.62,160.71,4004.0
2023-01-05 13:20:00,160.83,161.71,160.74,161.49,7620.0,160.83,161.71,160.74,161.49,7620.0
2023-01-05 13:30:00,161.53,161.87,161.46,161.69,6848.0,161.53,161.87,161.46,161.69,6848.0
2023-01-05 13:40:00,161.91,161.94,161.75,161.89,4153.0,161.91,161.94,161.75,161.89,4153.0
2023-01-05 13:50:00,161.82,162.24,161.75,161.92,5318.0,161.82,162.24,161.75,161.92,5318.0
2023-01-05 14:00:00,161.97,162.17,161.92,162.16,3157.0,161.97,162.17,161.92,162.16,3157.0
2023-01-05 14:10:00,162.2,162.37,161.89,162.09,4945.0,162.2,162.37,161.89,162.09,4945.0
2023-01-05 14:20:00,162.12,162.31,162.06,162.06,5225.0,162.12,162.31,162.06,162.06,5225.0
2023-01-05 14:30:00,162.02,162.54,161.93,162.44,7172.0,162.02,162.54,161.93,162.44,7172.0
2023-01-05 14:40:00,162.46,162.78,162.35,162.68,5618.0,162.46,162.78,162.35,162.68,5618.0
2023-01-05 14:50:00,162.71,162.75,161.97,161.97,12712.0,162.71,162.75,161.97,161.97,12712.0
2023-01-05 15:00:00,161.98,161.98,161.37,161.38,7352.0,161.98,161.98,161.37,161.38,7352.0
2023-01-05 15:10:00,161.47,161.51,161.01,161.06,10178.0,161.47,161.51,161.01,161.06,10178.0
2023-01-05 15:20:00,161.06,161.06,160.55,160.68,25079.0,161.06,161.06,160.55,160.68,25079.0
2023-01-05 15:30:00,160.65,161.23,160.61,161.03,32652.0,160.65,161.23,160.61,161.03,32652.0
2023-01-05 15:40:00,161.06,161.28,160.89,161.19,36409.0,161.06,161.28,160.89,161.19,36409.0
2023-01-05 15:50:00,161.13,161.21,160.58,161.09,86821.0,161.13,161.21,160.58,161.09,86821.0
2023-01-06 09:30:00,161.76,161.97,159.67,159.67,17053.0,161.76,161.97,159.67,159.67,17053.0
2023-01-06 09:40:00,159.78,160.1,157.0,157.12,17977.0,159.78,160.1,157.0,157.12,17977.0
2023-01-06 09:50:00,157.24,157.71,157.01,157.35,14053.0,157.24,157.71,157.01,157.35,14053.0
2023-01-06 10:00:00,157.48,159.18,157.48,158.72,34846.0,157.48,159.18,157.48,158.72,34846.0
2023-01-06 10:10:00,159.0,159.92,158.7,159.74,3028.0,159.0,159.92,158.7,159.74,3028.0
2023-01-06 10:20:00,159.74,159.75,159.12,159.31,5795.0,159.74,159.75,159.12,159.31,5795.0
2023-01-06 10:30:00,159.58,160.44,159.57,160.16,11158.0,159.58,160.44,159.57,160.16,11158.0
2023-01-06 10:40:00,160.45,160.77,159.99,160.35,11058.0,160.45,160.77,159.99,160.35,11058.0
2023-01-06 10:50:00,160.37,160.84,160.37,160.84,1297.0,160.37,160.84,160.37,160.84,1297.0
2023-01-06 11:00:00,160.7,161.08,160.64,160.98,9098.0,160.7,161.08,160.64,160.98,9098.0
2023-01-06 11:10:00,161.03,161.04,159.99,160.13,15181.0,161.03,161.04,159.99,160.13,15181.0
2023-01-06 11:20:00,160.21,160.82,160.08,160.54,17984.0,160.21,160.82,160.08,160.54,17984.0
2023-01-06 11:30:00,160.49,160.81,160.24,160.61,6161.0,160.49,160.81,160.24,160.61,6161.0
2023-01-06 11:40:00,160.71,160.86,160.56,160.69,3186.0,160.71,160.86,160.56,160.69,3186.0
2023-01-06 11:50:00,160.9,161.42,160.89,161.27,5347.0,160.9,161.42,160.89,161.27,5347.0
2023-01-06 12:00:00,161.39,161.79,161.39,161.66,6438.0,161.39,161.79,161.39,161.66,6438.0
2023-01-06 12:10:00,161.7,161.7,161.15,161.31,10634.0,161.7,161.7,161.15,161.31,10634.0
2023-01-06 12:20:00,161.23,161.38,160.84,160.85,3667.0,161.23,161.38,160.84,160.85,3667.0
2023-01-06 12:30:00,160.96,160.97,160.26,160.29,6085.0,160.96,160.97,160.26,160.29,6085.0
2023-01-06 12:40:00,160.29,160.3,159.76,160.04,28358.0,160.29,160.3,159.76,160.04,28358.0
2023-01-06 12:50:00,159.97,159.97,159.55,159.71,5059.0,159.97,159.97,159.55,159.71,5059.0
2023-01-06 13:00:00,159.84,160.22,159.74,160.13,3354.0,159.84,160.22,159.74,160.13,3354.0
2023-01-06 13:10:00,160.15,160.39,160.14,160.28,2164.0,160.15,160.39,160.14,160.28,2164.0
2023-01-06 13:20:00,160.27,160.38,160.21,160.37,2206.0,160.27,160.38,160.21,160.37,2206.0
2023-01-06 13:30:00,160.33,161.08,160.29,161.08,18512.0,160.33,161.08,160.29,161.08,18512.0
2023-01-06 13:40:00,161.05,161.26,160.93,160.93,2746.0,161.05,161.26,160.93,160.93,2746.0
2023-01-06 13:50:00,160.97,161.0,160.91,161.0,1755.0,160.97,161.0,160.91,161.0,1755.0
2023-01-06 14:00:00,161.06,161.68,161.06,161.68,7207.0,161.06,161.68,161.06,161.68,7207.0
2023-01-06 14:10:00,161.68,161.75,161.3,161.3,5315.0,161.68,161.75,161.3,161.3,5315.0
2023-01-06 14:20:00,161.29,161.52,161.01,161.04,10972.0,161.29,161.52,161.01,161.04,10972.0
2023-01-06 14:30:00,161.04,161.08,160.86,160.98,2527.0,161.04,161.08,160.86,160.98,2527.0
2023-01-06 14:40:00,161.04,161.33,160.94,161.26,14907.0,161.04,161.33,160.94,161.26,14907.0
2023-01-06 14:50:00,161.26,161.46,161.18,161.32,2953.0,161.26,161.46,161.18,161.32,2953.0
2023-01-06 15:00:00,161.31,161.51,161.31,161.41,6469.0,161.31,161.51,161.31,161.41,6469.0
2023-01-06 15:10:00,161.25,161.25,160.75,160.75,5229.0,161.25,161.25,160.75,160.75,5229.0
2023-01-06 15:20:00,160.76,160.76,159.97,160.01,7692.0,160.76,160.76,159.97,160.01,7692.0
2023-01-06 15:30:00,160.03,160.36,160.03,160.09,16915.0,160.03,160.36,160.03,160.09,16915.0
2023-01-06 15:40:00,160.09,160.09,159.61,159.71,21071.0,160.09,160.09,159.61,159.71,21071.0
2023-01-06 15:50:00,159.66,159.66,159.09,159.6,46009.0,159.66,159.66,159.09,159.6,46009.0
2023-01-09 09:30:00,161.56,162.96,161.55,162.0,18336.0,161.56,162.96,161.55,162.0,18336.0
2023-01-09 09:40:00,161.74,162.99,161.71,162.98,5960.0,161.74,162.99,161.71,162.98,5960.0
2023-01-09 09:50:00,162.99,163.67,162.85,163.53,8136.0,162.99,163.67,162.85,163.53,8136.0
2023-01-09 10:00:00,163.84,163.84,163.13,163.13,5946.0,163.84,163.84,163.13,163.13,5946.0
2023-01-09 10:10:00,163.17,163.17,162.02,162.45,6812.0,163.17,163.17,162.02,162.45,6812.0
2023-01-09 10:20:00,162.38,162.83,162.06,162.82,11766.0,162.38,162.83,162.06,162.82,11766.0
2023-01-09 10:30:00,162.74,163.17,162.59,162.94,8013.0,162.74,163.17,162.59,162.94,8013.0
2023-01-09 10:40:00,162.95,163.06,162.66,162.77,8582.0,162.95,163.06,162.66,162.77,8582.0
2023-01-09 10:50:00,162.78,162.78,162.02,162.08,6565.0,162.78,162.78,162.02,162.08,6565.0
2023-01-09 11:00:00,162.22,163.05,162.14,162.78,6987.0,162.22,163.05,162.14,162.78,6987.0
2023-01-09 11:10:00,162.84,162.91,162.1,162.4,41447.0,162.84,162.91,162.1,162.4,41447.0
2023-01-09 11:20:00,162.43,162.9,162.42,162.87,12340.0,162.43,162.9,162.42,162.87,12340.0
2023-01-09 11:30:00,162.93,163.04,162.55,162.57,10157.0,162.93,163.04,162.55,162.57,10157.0
2023-01-09 11:40:00,162.56,162.66,162.13,162.15,10072.0,162.56,162.66,162.13,162.15,10072.0
2023-01-09 11:50:00,162.19,162.5,162.14,162.21,14037.0,162.19,162.5,162.14,162.21,14037.0
2023-01-09 12:00:00,162.19,162.19,161.59,161.59,11173.0,162.19,162.19,161.59,161.59,11173.0
2023-01-09 12:10:00,161.58,161.76,161.38,161.4,6313.0,161.58,161.76,161.38,161.4,6313.0
2023-01-09 12:20:00,161.61,162.03,161.58,161.87,9173.0,161.61,162.03,161.58,161.87,9173.0
2023-01-09 12:30:00,161.95,162.07,161.6,161.94,18027.0,161.95,162.07,161.6,161.94,18027.0
2023-01-09 12:40:00,161.93,161.94,161.73,161.74,1634.0,161.93,161.94,161.73,161.74,1634.0
2023-01-09 12:50:00,161.93,162.35,161.85,162.31,6412.0,161.93,162.35,161.85,162.31,6412.0
2023-01-09 13:00:00,162.41,162.83,162.35,162.81,4955.0,162.41,162.83,162.35,162.81,4955.0
2023-01-09 13:10:00,162.82,163.57,162.76,163.56,13299.0,162.82,163.57,162.76,163.56,13299.0
2023-01-09 13:20:00,163.6,163.73,163.25,163.7,23825.0,163.6,163.73,163.25,163.7,23825.0
2023-01-09 13:30:00,163.65,163.7,162.68,162.76,14284.0,163.65,163.7,162.68,162.76,14284.0
2023-01-09 13:40:00,162.77,162.77,161.87,162.06,15499.0,162.77,162.77,161.87,162.06,15499.0
2023-01-09 13:50:00,161.88,162.14,161.8,162.11,14828.0,161.88,162.14,161.8,162.11,14828.0
2023-01-09 14:00:00,162.18,162.5,161.86,162.22,13456.0,162.18,162.5,161.86,162.22,13456.0
2023-01-09 14:10:00,162.22,162.88,162.2,162.84,24457.0,162.22,162.88,162.2,162.84,24457.0
2023-01-09 14:20:00,162.89,163.17,162.81,163.16,12712.0,162.89,163.17,162.81,163.16,12712.0
2023-01-09 14:30:00,163.18,163.18,162.58,162.58,9637.0,163.18,163.18,162.58,162.58,9637.0
2023-01-09 14:40:00,162.54,162.61,162.4,162.4,7840.0,162.54,162.61,162.4,162.4,7840.0
2023-01-09 14:50:00,162.39,162.53,161.72,161.72,8191.0,162.39,162.53,161.72,161.72,8191.0
2023-01-09 15:00:00,161.65,161.86,161.62,161.72,9418.0,161.65,161.86,161.62,161.72,9418.0
2023-01-09 15:10:00,161.76,161.82,161.45,161.74,9802.0,161.76,161.82,161.45,161.74,9802.0
2023-01-09 15:20:00,161.69,162.19,161.69,161.89,23284.0,161.69,162.19,161.69,161.89,23284.0
2023-01-09 15:30:00,161.93,162.01,161.4,161.5,17200.0,161.93,162.01,161.4,161.5,17200.0
2023-01-09 15:40:00,161.54,161.69,161.15,161.23,27008.0,161.54,161.69,161.15,161.23,27008.0
2023-01-09 15:50:00,161.28,161.54,161.04,161.04,88042.0,161.28,161.54,161.04,161.04,88042.0
2023-01-10 09:30:00,157.97,159.76,157.13,159.46,49640.0,157.97,159.76,157.13,159.46,49640.0
2023-01-10 09:40:00,159.43,159.43,157.46,158.39,35828.0,159.43,159.43,157.46,158.39,35828.0
2023-01-10 09:50:00,158.19,159.96,157.64,159.95,29640.0,158.19,159.96,157.64,159.95,29640.0
2023-01-10 10:00:00,159.96,160.59,159.78,159.99,29118.0,159.96,160.59,159.78,159.99,29118.0
2023-01-10 10:10:00,159.99,161.1,159.92,160.96,33147.0,159.99,161.1,159.92,160.96,33147.0
2023-01-10 10:20:00,160.96,160.96,160.21,160.28,54584.0,160.96,160.96,160.21,160.28,54584.0
2023-01-10 10:30:00,160.37,160.48,159.02,159.5,35509.0,160.37,160.48,159.02,159.5,35509.0
2023-01-10 10:40:00,159.36,159.86,159.09,159.75,18837.0,159.36,159.86,159.09,159.75,18837.0
2023-01-10 10:50:00,159.84,160.5,159.82,159.84,37021.0,159.84,160.5,159.82,159.84,37021.0
2023-01-10 11:00:00,159.8,160.29,159.61,160.2,37241.0,159.8,160.29,159.61,160.2,37241.0
2023-01-10 11:10:00,160.2,160.43,160.11,160.2,15771.0,160.2,160.43,160.11,160.2,15771.0
2023-01-10 11:20:00,160.27,161.23,160.2,160.93,19245.0,160.27,161.23,160.2,160.93,19245.0
2023-01-10 11:30:00,160.97,161.01,160.47,160.55,8972.0,160.97,161.01,160.47,160.55,8972.0
2023-01-10 11:40:00,160.46,160.56,159.82,159.98,16945.0,160.46,160.56,159.82,159.98,16945.0
2023-01-10 11:50:00,160.04,160.92,160.01,160.87,4038.0,160.04,160.92,160.01,160.87,4038.0
2023-01-10 12:00:00,160.76,160.89,160.27,160.89,7311.0,160.76,160.89,160.27,160.89,7311.0
2023-01-10 12:10:00,160.81,160.83,160.15,160.2,13634.0,160.81,160.83,160.15,160.2,13634.0
2023-01-10 12:20:00,160.16,160.24,159.72,159.92,17048.0,160.16,160.24,159.72,159.92,17048.0
2023-01-10 12:30:00,159.96,160.57,159.92,160.57,12447.0,159.96,160.57,159.92,160.57,12447.0
2023-01-10 12:40:00,160.63,161.14,160.5,161.07,7175.0,160.63,161.14,160.5,161.07,7175.0
2023-01-10 12:50:00,161.14,161.37,160.89,161.37,15554.0,161.14,161.37,160.89,161.37,15554.0
2023-01-10 13:00:00,161.49,161.69,161.3,161.68,3693.0,161.49,161.69,161.3,161.68,3693.0
2023-01-10 13:10:00,161.61,161.62,161.14,161.51,9564.0,161.61,161.62,161.14,161.51,9564.0
2023-01-10 13:20:00,161.38,161.47,161.07,161.17,10668.0,161.38,161.47,161.07,161.17,10668.0
2023-01-10 13:30:00,161.21,161.46,161.16,161.39,7745.0,161.21,161.46,161.16,161.39,7745.0
2023-01-10 13:40:00,161.31,161.43,161.0,161.0,10873.0,161.31,161.43,161.0,161.0,10873.0
2023-01-10 13:50:00,161.1,161.22,160.82,161.09,14107.0,161.1,161.22,160.82,161.09,14107.0
2023-01-10 14:00:00,161.14,161.22,161.06,161.12,15191.0,161.14,161.22,161.06,161.12,15191.0
2023-01-10 14:10:00,161.16,161.34,161.09,161.19,17799.0,161.16,161.34,161.09,161.19,17799.0
2023-01-10 14:20:00,161.19,161.28,161.08,161.15,11159.0,161.19,161.28,161.08,161.15,11159.0
2023-01-10 14:30:00,161.15,161.48,161.09,161.44,13492.0,161.15,161.48,161.09,161.44,13492.0
2023-01-10 14:40:00,161.43,161.43,160.97,160.97,8117.0,161.43,161.43,160.97,160.97,8117.0
2023-01-10 14:50:00,161.0,161.1,160.85,161.02,11190.0,161.0,161.1,160.85,161.02,11190.0
2023-01-10 15:00:00,161.05,161.05,160.7,160.9,9281.0,161.05,161.05,160.7,160.9,9281.0
2023-01-10 15:10:00,160.9,161.06,160.81,160.93,10941.0,160.9,161.06,160.81,160.93,10941.0
2023-01-10 15:20:00,160.91,160.91,160.46,160.49,16511.0,160.91,160.91,160.46,160.49,16511.0
2023-01-10 15:30:00,160.45,160.68,160.4,160.47,46621.0,160.45,160.68,160.4,160.47,46621.0
2023-01-10 15:40:00,160.41,160.41,160.18,160.33,56599.0,160.41,160.41,160.18,160.33,56599.0
2023-01-10 15:50:00,160.35,161.23,160.17,161.2,87554.0,160.35,161.23,160.17,161.2,87554.0
2023-01-11 09:30:00,162.34,162.45,161.42,161.83,13614.0,162.34,162.45,161.42,161.83,13614.0
2023-01-11 09:40:00,162.31,162.34,161.55,162.34,9064.0,162.31,162.34,161.55,162.34,9064.0
2023-01-11 09:50:00,162.25,162.43,161.42,161.67,17413.0,162.25,162.43,161.42,161.67,17413.0
2023-01-11 10:00:00,161.8,162.22,161.8,162.12,12421.0,161.8,162.22,161.8,162.12,12421.0
2023-01-11 10:10:00,162.07,162.26,161.89,161.89,10895.0,162.07,162.26,161.89,161.89,10895.0
2023-01-11 10:20:00,161.89,162.2,161.74,162.13,14693.0,161.89,162.2,161.74,162.13,14693.0
2023-01-11 10:30:00,162.15,162.15,161.23,161.27,10032.0,162.15,162.15,161.23,161.27,10032.0
2023-01-11 10:40:00,161.28,161.46,161.21,161.22,9255.0,161.28,161.46,161.21,161.22,9255.0
2023-01-11 10:50:00,161.21,161.21,160.04,160.53,10269.0,161.21,161.21,160.04,160.53,10269.0
2023-01-11 11:00:00,160.57,160.9,160.49,160.89,3397.0,160.57,160.9,160.49,160.89,3397.0
2023-01-11 11:10:00,160.95,161.34,160.95,161.16,2302.0,160.95,161.34,160.95,161.16,2302.0
2023-01-11 11:20:00,161.17,161.32,161.04,161.15,8239.0,161.17,161.32,161.04,161.15,8239.0
2023-01-11 11:30:00,161.36,161.67,161.28,161.31,5830.0,161.36,161.67,161.28,161.31,5830.0
2023-01-11 11:40:00,161.32,161.64,161.28,161.64,15210.0,161.32,161.64,161.28,161.64,15210.0
2023-01-11 11:50:00,161.74,161.9,161.6,161.6,7925.0,161.74,161.9,161.6,161.6,7925.0
2023-01-11 12:00:00,161.67,162.15,161.66,161.85,19822.0,161.67,162.15,161.66,161.85,19822.0
2023-01-11 12:10:00,161.96,162.77,161.95,162.62,15872.0,161.96,162.77,161.95,162.62,15872.0
2023-01-11 12:20:00,162.56,163.1,162.56,163.01,5780.0,162.56,163.1,162.56,163.01,5780.0
2023-01-11 12:30:00,163.09,163.09,162.78,162.81,2079.0,163.09,163.09,162.78,162.81,2079.0
2023-01-11 12:40:00,162.8,162.84,162.02,162.02,8884.0,162.8,162.84,162.02,162.02,8884.0
2023-01-11 12:50:00,162.01,162.08,161.77,161.85,19341.0,162.01,162.08,161.77,161.85,19341.0
2023-01-11 13:00:00,161.81,161.84,161.5,161.82,5057.0,161.81,161.84,161.5,161.82,5057.0
2023-01-11 13:10:00,161.74,161.93,161.58,161.89,5201.0,161.74,161.93,161.58,161.89,5201.0
2023-01-11 13:20:00,161.89,162.28,161.89,162.24,3807.0,161.89,162.28,161.89,162.24,3807.0
2023-01-11 13:30:00,162.2,162.29,162.05,162.05,3472.0,162.2,162.29,162.05,162.05,3472.0
2023-01-11 13:40:00,162.12,162.14,161.95,162.14,5187.0,162.12,162.14,161.95,162.14,5187.0
2023-01-11 13:50:00,162.07,162.28,162.03,162.2,3081.0,162.07,162.28,162.03,162.2,3081.0
2023-01-11 14:00:00,162.26,162.28,162.0,162.12,6257.0,162.26,162.28,162.0,162.12,6257.0
2023-01-11 14:10:00,162.22,162.29,162.14,162.26,12582.0,162.22,162.29,162.14,162.26,12582.0
2023-01-11 14:20:00,162.26,162.91,162.26,162.56,23357.0,162.26,162.91,162.26,162.56,23357.0
2023-01-11 14:30:00,162.74,163.2,162.68,163.2,3218.0,162.74,163.2,162.68,163.2,3218.0
2023-01-11 14:40:00,163.24,163.33,163.05,163.1,3451.0,163.24,163.33,163.05,163.1,3451.0
2023-01-11 14:50:00,163.06,163.32,163.04,163.31,11107.0,163.06,163.32,163.04,163.31,11107.0
2023-01-11 15:00:00,163.31,163.67,163.3,163.6,15680.0,163.31,163.67,163.3,163.6,15680.0
2023-01-11 15:10:00,163.59,164.0,163.59,164.0,7453.0,163.59,164.0,163.59,164.0,7453.0
2023-01-11 15:20:00,164.02,164.09,163.71,163.76,17807.0,164.02,164.09,163.71,163.76,17807.0
2023-01-11 15:30:00,163.71,163.91,163.69,163.85,13795.0,163.71,163.91,163.69,163.85,13795.0
2023-01-11 15:40:00,163.84,164.5,163.82,164.4,17524.0,163.84,164.5,163.82,164.4,17524.0
2023-01-11 15:50:00,164.37,165.3,164.35,165.3,70256.0,164.37,165.3,164.35,165.3,70256.0
2023-01-12 09:30:00,166.71,166.71,163.25,163.56,20291.0,166.71,166.71,163.25,163.56,20291.0
2023-01-12 09:40:00,163.56,164.29,162.59,162.59,19061.0,163.56,164.29,162.59,162.59,19061.0
2023-01-12 09:50:00,162.6,162.6,161.32,161.41,9105.0,162.6,162.6,161.32,161.41,9105.0
2023-01-12 10:00:00,161.31,162.82,161.3,162.27,19737.0,161.31,162.82,161.3,162.27,19737.0
2023-01-12 10:10:00,162.47,163.65,162.45,163.59,4340.0,162.47,163.65,162.45,163.59,4340.0
2023-01-12 10:20:00,163.62,163.62,162.75,162.82,6609.0,163.62,163.62,162.75,162.82,6609.0
2023-01-12 10:30:00,162.8,163.24,162.42,163.22,7353.0,162.8,163.24,162.42,163.22,7353.0
2023-01-12 10:40:00,163.5,163.5,162.62,162.78,4381.0,163.5,163.5,162.62,162.78,4381.0
2023-01-12 10:50:00,163.06,163.45,162.8,162.88,3038.0,163.06,163.45,162.8,162.88,3038.0
2023-01-12 11:00:00,162.5,162.9,162.13,162.79,55145.0,162.5,162.9,162.13,162.79,55145.0
2023-01-12 11:10:00,162.86,163.35,162.59,163.31,17648.0,162.86,163.35,162.59,163.31,17648.0
2023-01-12 11:20:00,163.5,164.0,163.22,163.31,46937.0,163.5,164.0,163.22,163.31,46937.0
2023-01-12 11:30:00,163.25,163.8,163.09,163.71,10407.0,163.25,163.8,163.09,163.71,10407.0
2023-01-12 11:40:00,163.81,164.1,163.66,163.7,3783.0,163.81,164.1,163.66,163.7,3783.0
2023-01-12 11:50:00,163.64,164.01,163.64,163.96,2326.0,163.64,164.01,163.64,163.96,2326.0
2023-01-12 12:00:00,163.85,164.0,163.62,163.99,6711.0,163.85,164.0,163.62,163.99,6711.0
2023-01-12 12:10:00,164.11,164.25,163.98,164.11,7983.0,164.11,164.25,163.98,164.11,7983.0
2023-01-12 12:20:00,164.2,164.3,163.97,164.17,4713.0,164.2,164.3,163.97,164.17,4713.0
2023-01-12 12:30:00,164.1,164.1,163.89,164.07,10368.0,164.1,164.1,163.89,164.07,10368.0
2023-01-12 12:40:00,164.07,164.07,163.5,163.72,6321.0,164.07,164.07,163.5,163.72,6321.0
2023-01-12 12:50:00,163.76,163.99,163.74,163.9,3699.0,163.76,163.99,163.74,163.9,3699.0
2023-01-12 13:00:00,163.83,164.17,163.77,164.1,3871.0,163.83,164.17,163.77,164.1,3871.0
2023-01-12 13:10:00,164.06,164.61,163.96,164.55,25565.0,164.06,164.61,163.96,164.55,25565.0
2023-01-12 13:20:00,164.54,164.74,163.53,163.56,8577.0,164.54,164.74,163.53,163.56,8577.0
2023-01-12 13:30:00,163.44,163.86,163.08,163.86,3050.0,163.44,163.86,163.08,163.86,3050.0
2023-01-12 13:40:00,163.88,163.94,163.77,163.86,20347.0,163.88,163.94,163.77,163.86,20347.0
2023-01-12 13:50:00,163.82,164.16,163.81,163.91,4682.0,163.82,164.16,163.81,163.91,4682.0
2023-01-12 14:00:00,163.92,163.92,163.34,163.6,4958.0,163.92,163.92,163.34,163.6,4958.0
2023-01-12 14:10:00,163.46,163.48,163.26,163.36,3765.0,163.46,163.48,163.26,163.36,3765.0
2023-01-12 14:20:00,163.42,163.43,163.13,163.15,6543.0,163.42,163.43,163.13,163.15,6543.0
2023-01-12 14:30:00,163.15,163.28,162.9,163.2,6476.0,163.15,163.28,162.9,163.2,6476.0
2023-01-12 14:40:00,163.21,163.26,162.88,162.94,4337.0,163.21,163.26,162.88,162.94,4337.0
2023-01-12 14:50:00,162.94,163.17,162.88,163.12,8207.0,162.94,163.17,162.88,163.12,8207.0
2023-01-12 15:00:00,162.96,162.96,162.33,162.33,6733.0,162.96,162.96,162.33,162.33,6733.0
2023-01-12 15:10:00,162.32,162.68,162.21,162.56,9611.0,162.32,162.68,162.21,162.56,9611.0
2023-01-12 15:20:00,162.45,162.99,162.44,162.9,9029.0,162.45,162.99,162.44,162.9,9029.0
2023-01-12 15:30:00,162.85,162.91,162.63,162.87,18662.0,162.85,162.91,162.63,162.87,18662.0
2023-01-12 15:40:00,162.94,162.97,162.31,162.43,24768.0,162.94,162.97,162.31,162.43,24768.0
2023-01-12 15:50:00,162.43,162.74,162.22,162.52,78895.0,162.43,162.74,162.22,162.52,78895.0
2023-01-13 09:30:00,160.68,162.52,160.68,161.71,13846.0,160.68,162.52,160.68,161.71,13846.0
2023-01-13 09:40:00,162.25,162.78,162.07,162.67,5957.0,162.25,162.78,162.07,162.67,5957.0
2023-01-13 09:50:00,162.72,162.86,162.43,162.6,3790.0,162.72,162.86,162.43,162.6,3790.0
2023-01-13 10:00:00,162.53,163.13,162.28,162.96,2956.0,162.53,163.13,162.28,162.96,2956.0
2023-01-13 10:10:00,162.88,163.76,162.87,163.71,6468.0,162.88,163.76,162.87,163.71,6468.0
2023-01-13 10:20:00,163.87,164.46,163.68,164.23,4409.0,163.87,164.46,163.68,164.23,4409.0
2023-01-13 10:30:00,164.36,164.43,163.88,164.05,2927.0,164.36,164.43,163.88,164.05,2927.0
2023-01-13 10:40:00,164.04,164.2,163.7,164.01,2898.0,164.04,164.2,163.7,164.01,2898.0
2023-01-13 10:50:00,164.06,164.31,163.85,164.05,2709.0,164.06,164.31,163.85,164.05,2709.0
2023-01-13 11:00:00,164.33,164.45,164.05,164.05,2600.0,164.33,164.45,164.05,164.05,2600.0
2023-01-13 11:10:00,164.06,164.2,163.35,163.59,6755.0,164.06,164.2,163.35,163.59,6755.0
2023-01-13 11:20:00,163.78,163.86,163.66,163.77,5405.0,163.78,163.86,163.66,163.77,5405.0
2023-01-13 11:30:00,163.74,163.74,163.42,163.42,2543.0,163.74,163.74,163.42,163.42,2543.0
2023-01-13 11:40:00,163.34,163.44,163.17,163.44,4773.0,163.34,163.44,163.17,163.44,4773.0
2023-01-13 11:50:00,163.52,163.78,163.47,163.69,13039.0,163.52,163.78,163.47,163.69,13039.0
2023-01-13 12:00:00,163.74,164.0,163.69,163.93,9948.0,163.74,164.0,163.69,163.93,9948.0
2023-01-13 12:10:00,163.93,164.31,163.76,163.93,7944.0,163.93,164.31,163.76,163.93,7944.0
2023-01-13 12:20:00,164.01,164.27,163.5,163.5,19917.0,164.01,164.27,163.5,163.5,19917.0
2023-01-13 12:30:00,163.64,164.32,163.63,164.17,4354.0,163.64,164.32,163.63,164.17,4354.0
2023-01-13 12:40:00,164.16,164.47,164.03,164.34,2358.0,164.16,164.47,164.03,164.34,2358.0
2023-01-13 12:50:00,164.34,164.43,164.18,164.2,6916.0,164.34,164.43,164.18,164.2,6916.0
2023-01-13 13:00:00,164.14,164.22,163.92,164.0,2882.0,164.14,164.22,163.92,164.0,2882.0
2023-01-13 13:10:00,164.07,164.13,163.77,163.77,3592.0,164.07,164.13,163.77,163.77,3592.0
2023-01-13 13:20:00,163.84,164.14,163.78,164.09,6421.0,163.84,164.14,163.78,164.09,6421.0
2023-01-13 13:30:00,164.0,164.19,163.82,164.06,5483.0,164.0,164.19,163.82,164.06,5483.0
2023-01-13 13:40:00,164.03,164.24,163.88,164.05,3865.0,164.03,164.24,163.88,164.05,3865.0
2023-01-13 13:50:00,164.03,164.15,163.92,163.92,6545.0,164.03,164.15,163.92,163.92,6545.0
2023-01-13 14:00:00,163.99,164.12,163.84,163.88,4991.0,163.99,164.12,163.84,163.88,4991.0
2023-01-13 14:10:00,163.82,164.13,163.82,163.96,4010.0,163.82,164.13,163.82,163.96,4010.0
2023-01-13 14:20:00,163.95,163.95,163.59,163.67,5246.0,163.95,163.95,163.59,163.67,5246.0
2023-01-13 14:30:00,163.73,164.03,163.72,164.02,10956.0,163.73,164.03,163.72,164.02,10956.0
2023-01-13 14:40:00,164.04,164.38,164.04,164.22,10346.0,164.04,164.38,164.04,164.22,10346.0
2023-01-13 14:50:00,164.17,164.23,163.93,164.23,7327.0,164.17,164.23,163.93,164.23,7327.0
2023-01-13 15:00:00,164.09,164.2,163.95,164.14,5820.0,164.09,164.2,163.95,164.14,5820.0
2023-01-13 15:10:00,164.14,164.37,163.97,164.25,5738.0,164.14,164.37,163.97,164.25,5738.0
2023-01-13 15:20:00,164.25,164.52,164.2,164.37,6509.0,164.25,164.52,164.2,164.37,6509.0
2023-01-13 15:30:00,164.37,164.57,164.23,164.56,17532.0,164.37,164.57,164.23,164.56,17532.0
2023-01-13 15:40:00,164.56,164.66,164.35,164.43,17281.0,164.56,164.66,164.35,164.43,17281.0
2023-01-13 15:50:00,164.38,164.52,164.11,164.25,56507.0,164.38,164.52,164.11,164.25,56507.0
2023-01-17 09:30:00,163.16,164.59,161.51,161.51,25913.0,163.16,164.59,161.51,161.51,25913.0
2023-01-17 09:40:00,161.51,162.73,160.68,162.58,22307.0,161.51,162.73,160.68,162.58,22307.0
2023-01-17 09:50:00,162.79,163.39,162.39,163.37,19003.0,162.79,163.39,162.39,163.37,19003.0
2023-01-17 10:00:00,163.57,164.26,163.49,164.25,7049.0,163.57,164.26,163.49,164.25,7049.0
2023-01-17 10:10:00,164.22,164.52,163.99,164.39,32926.0,164.22,164.52,163.99,164.39,32926.0
2023-01-17 10:20:00,164.57,165.45,164.53,165.11,10701.0,164.57,165.45,164.53,165.11,10701.0
2023-01-17 10:30:00,165.22,165.22,164.33,164.65,12647.0,165.22,165.22,164.33,164.65,12647.0
2023-01-17 10:40:00,164.58,164.63,163.81,164.09,10910.0,164.58,164.63,163.81,164.09,10910.0
2023-01-17 10:50:00,164.09,164.1,163.43,163.57,8287.0,164.09,164.1,163.43,163.57,8287.0
2023-01-17 11:00:00,163.68,163.78,163.39,163.69,21102.0,163.68,163.78,163.39,163.69,21102.0
2023-01-17 11:10:00,163.7,164.35,163.32,164.16,10819.0,163.7,164.35,163.32,164.16,10819.0
2023-01-17 11:20:00,164.21,164.66,164.09,164.43,4904.0,164.21,164.66,164.09,164.43,4904.0
2023-01-17 11:30:00,164.39,165.0,164.35,164.78,12785.0,164.39,165.0,164.35,164.78,12785.0
2023-01-17 11:40:00,164.78,164.79,164.3,164.59,14655.0,164.78,164.79,164.3,164.59,14655.0
2023-01-17 11:50:00,164.6,165.05,164.6,165.01,13613.0,164.6,165.05,164.6,165.01,13613.0
2023-01-17 12:00:00,164.92,164.92,164.22,164.22,16376.0,164.92,164.92,164.22,164.22,16376.0
2023-01-17 12:10:00,164.18,164.34,163.92,163.95,3014.0,164.18,164.34,163.92,163.95,3014.0
2023-01-17 12:20:00,163.9,164.05,163.73,163.99,3687.0,163.9,164.05,163.73,163.99,3687.0
2023-01-17 12:30:00,163.85,164.21,163.79,164.21,3402.0,163.85,164.21,163.79,164.21,3402.0
2023-01-17 12:40:00,164.19,164.37,164.11,164.35,6831.0,164.19,164.37,164.11,164.35,6831.0
2023-01-17 12:50:00,164.37,165.06,164.35,164.65,14367.0,164.37,165.06,164.35,164.65,14367.0
2023-01-17 13:00:00,164.66,165.0,164.53,164.86,13108.0,164.66,165.0,164.53,164.86,13108.0
2023-01-17 13:10:00,164.82,164.82,164.57,164.68,5374.0,164.82,164.82,164.57,164.68,5374.0
2023-01-17 13:20:00,164.59,164.59,164.31,164.31,3569.0,164.59,164.59,164.31,164.31,3569.0
2023-01-17 13:30:00,164.4,164.63,164.33,164.56,5309.0,164.4,164.63,164.33,164.56,5309.0
2023-01-17 13:40:00,164.58,164.84,164.33,164.45,3969.0,164.58,164.84,164.33,164.45,3969.0
2023-01-17 13:50:00,164.42,165.15,164.36,165.06,11762.0,164.42,165.15,164.36,165.06,11762.0
2023-01-17 14:00:00,165.06,165.29,164.97,165.02,4469.0,165.06,165.29,164.97,165.02,4469.0
2023-01-17 14:10:00,165.0,165.32,164.84,165.2,14046.0,165.0,165.32,164.84,165.2,14046.0
2023-01-17 14:20:00,165.3,165.31,164.99,164.99,5946.0,165.3,165.31,164.99,164.99,5946.0
2023-01-17 14:30:00,165.0,165.13,164.9,165.09,9597.0,165.0,165.13,164.9,165.09,9597.0
2023-01-17 14:40:00,165.17,165.27,164.74,164.87,7299.0,165.17,165.27,164.74,164.87,7299.0
2023-01-17 14:50:00,164.88,164.95,164.23,164.3,8276.0,164.88,164.95,164.23,164.3,8276.0
2023-01-17 15:00:00,164.29,164.4,163.92,164.19,11005.0,164.29,164.4,163.92,164.19,11005.0
2023-01-17 15:10:00,164.11,164.39,163.97,164.19,12976.0,164.11,164.39,163.97,164.19,12976.0
2023-01-17 15:20:00,164.1,164.18,163.73,163.73,16405.0,164.1,164.18,163.73,163.73,16405.0
2023-01-17 15:30:00,163.65,163.99,163.63,163.88,18458.0,163.65,163.99,163.63,163.88,18458.0
2023-01-17 15:40:00,163.86,163.86,163.21,163.48,21506.0,163.86,163.86,163.21,163.48,21506.0
2023-01-17 15:50:00,163.45,163.66,163.1,163.62,69939.0,163.45,163.66,163.1,163.62,69939.0
2023-01-18 09:30:00,165.19,165.51,164.09,165.28,7028.0,165.19,165.51,164.09,165.28,7028.0
2023-01-18 09:40:00,165.28,165.55,164.87,165.54,2880.0,165.28,165.55,164.87,165.54,2880.0
2023-01-18 09:50:00,165.47,166.29,165.29,166.0,11885.0,165.47,166.29,165.29,166.0,11885.0
2023-01-18 10:00:00,166.0,166.97,166.0,166.84,22364.0,166.0,166.97,166.0,166.84,22364.0
2023-01-18 10:10:00,166.82,166.82,165.94,165.94,13015.0,166.82,166.82,165.94,165.94,13015.0
2023-01-18 10:20:00,166.15,166.72,166.12,166.56,11207.0,166.15,166.72,166.12,166.56,11207.0
2023-01-18 10:30:00,166.6,166.62,165.68,165.75,22129.0,166.6,166.62,165.68,165.75,22129.0
2023-01-18 10:40:00,165.69,165.93,165.57,165.81,16697.0,165.69,165.93,165.57,165.81,16697.0
2023-01-18 10:50:00,165.7,165.98,165.32,165.96,24553.0,165.7,165.98,165.32,165.96,24553.0
2023-01-18 11:00:00,165.96,166.11,165.06,165.06,15805.0,165.96,166.11,165.06,165.06,15805.0
2023-01-18 11:10:00,164.97,165.09,164.68,164.69,4885.0,164.97,165.09,164.68,164.69,4885.0
2023-01-18 11:20:00,164.6,164.6,163.15,163.81,6651.0,164.6,164.6,163.15,163.81,6651.0
2023-01-18 11:30:00,163.75,163.86,162.27,162.47,57438.0,163.75,163.86,162.27,162.47,57438.0
2023-01-18 11:40:00,162.47,162.66,161.92,162.56,40674.0,162.47,162.66,161.92,162.56,40674.0
2023-01-18 11:50:00,162.51,163.32,162.34,162.87,26940.0,162.51,163.32,162.34,162.87,26940.0
2023-01-18 12:00:00,162.88,162.94,162.59,162.62,15768.0,162.88,162.94,162.59,162.62,15768.0
2023-01-18 12:10:00,162.64,162.66,161.99,161.99,11985.0,162.64,162.66,161.99,161.99,11985.0
2023-01-18 12:20:00,162.09,162.37,161.66,161.84,11398.0,162.09,162.37,161.66,161.84,11398.0
2023-01-18 12:30:00,161.92,161.92,161.54,161.67,5861.0,161.92,161.92,161.54,161.67,5861.0
2023-01-18 12:40:00,161.64,161.82,161.56,161.7,6032.0,161.64,161.82,161.56,161.7,6032.0
2023-01-18 12:50:00,161.89,161.95,161.19,161.19,4571.0,161.89,161.95,161.19,161.19,4571.0
2023-01-18 13:00:00,161.27,161.27,160.75,160.78,5294.0,161.27,161.27,160.75,160.78,5294.0
2023-01-18 13:10:00,160.76,160.88,160.55,160.62,12662.0,160.76,160.88,160.55,160.62,12662.0
2023-01-18 13:20:00,160.55,160.72,160.47,160.59,13347.0,160.55,160.72,160.47,160.59,13347.0
2023-01-18 13:30:00,160.65,161.02,160.54,160.56,14105.0,160.65,161.02,160.54,160.56,14105.0
2023-01-18 13:40:00,160.56,161.13,160.5,160.81,24506.0,160.56,161.13,160.5,160.81,24506.0
2023-01-18 13:50:00,160.78,161.03,160.7,160.72,13106.0,160.78,161.03,160.7,160.72,13106.0
2023-01-18 14:00:00,160.7,160.75,160.25,160.59,22687.0,160.7,160.75,160.25,160.59,22687.0
2023-01-18 14:10:00,160.7,161.1,160.69,160.81,8529.0,160.7,161.1,160.69,160.81,8529.0
2023-01-18 14:20:00,160.9,161.25,160.86,161.23,6495.0,160.9,161.25,160.86,161.23,6495.0
2023-01-18 14:30:00,161.26,161.36,161.04,161.27,10416.0,161.26,161.36,161.04,161.27,10416.0
2023-01-18 14:40:00,161.3,161.31,160.82,160.88,8102.0,161.3,161.31,160.82,160.88,8102.0
2023-01-18 14:50:00,160.82,160.82,160.44,160.61,10704.0,160.82,160.82,160.44,160.61,10704.0
2023-01-18 15:00:00,160.56,160.64,160.45,160.48,8792.0,160.56,160.64,160.45,160.48,8792.0
2023-01-18 15:10:00,160.47,160.67,160.09,160.13,12509.0,160.47,160.67,160.09,160.13,12509.0
2023-01-18 15:20:00,160.09,160.36,160.06,160.22,16358.0,160.09,160.36,160.06,160.22,16358.0
2023-01-18 15:30:00,160.21,160.39,159.79,160.16,32441.0,160.21,160.39,159.79,160.16,32441.0
2023-01-18 15:40:00,160.05,160.05,159.34,159.64,44519.0,160.05,160.05,159.34,159.64,44519.0
2023-01-18 15:50:00,159.63,160.29,159.57,160.23,116754.0,159.63,160.29,159.57,160.23,116754.0
2023-01-19 09:30:00,158.85,160.99,158.35,160.99,10323.0,158.85,160.99,158.35,160.99,10323.0
2023-01-19 09:40:00,161.0,161.27,160.42,160.49,13649.0,161.0,161.27,160.42,160.49,13649.0
2023-01-19 09:50:00,160.6,161.46,160.47,161.37,4057.0,160.6,161.46,160.47,161.37,4057.0
2023-01-19 10:00:00,161.3,161.46,160.7,160.71,10257.0,161.3,161.46,160.7,160.71,10257.0
2023-01-19 10:10:00,160.51,160.51,159.27,159.56,8193.0,160.51,160.51,159.27,159.56,8193.0
2023-01-19 10:20:00,159.55,159.76,158.89,159.46,6266.0,159.55,159.76,158.89,159.46,6266.0
2023-01-19 10:30:00,159.09,159.19,158.9,159.19,2299.0,159.09,159.19,158.9,159.19,2299.0
2023-01-19 10:40:00,159.16,159.19,158.54,158.68,8296.0,159.16,159.19,158.54,158.68,8296.0
2023-01-19 10:50:00,158.66,158.66,158.11,158.34,7293.0,158.66,158.66,158.11,158.34,7293.0
2023-01-19 11:00:00,158.34,158.64,157.86,158.27,4037.0,158.34,158.64,157.86,158.27,4037.0
2023-01-19 11:10:00,158.44,158.53,158.13,158.2,3390.0,158.44,158.53,158.13,158.2,3390.0
2023-01-19 11:20:00,158.31,158.33,157.81,157.82,2639.0,158.31,158.33,157.81,157.82,2639.0
2023-01-19 11:30:00,157.72,157.9,157.3,157.78,6647.0,157.72,157.9,157.3,157.78,6647.0
2023-01-19 11:40:00,157.84,158.05,157.78,157.94,2155.0,157.84,158.05,157.78,157.94,2155.0
2023-01-19 11:50:00,158.01,158.44,157.93,158.44,27676.0,158.01,158.44,157.93,158.44,27676.0
2023-01-19 12:00:00,158.5,159.02,158.5,159.0,13816.0,158.5,159.02,158.5,159.0,13816.0
2023-01-19 12:10:00,159.1,159.99,159.07,159.7,14984.0,159.1,159.99,159.07,159.7,14984.0
2023-01-19 12:20:00,159.71,159.8,159.08,159.15,5715.0,159.71,159.8,159.08,159.15,5715.0
2023-01-19 12:30:00,159.16,159.41,158.98,159.07,2850.0,159.16,159.41,158.98,159.07,2850.0
2023-01-19 12:40:00,159.12,159.19,158.64,158.65,3056.0,159.12,159.19,158.64,158.65,3056.0
2023-01-19 12:50:00,158.59,158.63,158.48,158.6,2018.0,158.59,158.63,158.48,158.6,2018.0
2023-01-19 13:00:00,158.68,159.12,158.62,158.68,3198.0,158.68,159.12,158.62,158.68,3198.0
2023-01-19 13:10:00,158.67,158.97,158.46,158.97,7582.0,158.67,158.97,158.46,158.97,7582.0
2023-01-19 13:20:00,158.91,159.21,158.74,158.74,4307.0,158.91,159.21,158.74,158.74,4307.0
2023-01-19 13:30:00,158.95,159.38,158.82,159.26,14475.0,158.95,159.38,158.82,159.26,14475.0
2023-01-19 13:40:00,159.28,159.35,158.81,158.82,5811.0,159.28,159.35,158.81,158.82,5811.0
2023-01-19 13:50:00,158.78,158.82,158.36,158.36,10618.0,158.78,158.82,158.36,158.36,10618.0
2023-01-19 14:00:00,158.43,158.48,158.11,158.37,24046.0,158.43,158.48,158.11,158.37,24046.0
2023-01-19 14:10:00,158.42,159.26,158.33,159.25,25543.0,158.42,159.26,158.33,159.25,25543.0
2023-01-19 14:20:00,159.29,159.6,159.24,159.44,16886.0,159.29,159.6,159.24,159.44,16886.0
2023-01-19 14:30:00,159.43,159.88,159.26,159.86,6783.0,159.43,159.88,159.26,159.86,6783.0
2023-01-19 14:40:00,159.87,159.92,159.4,159.4,5302.0,159.87,159.92,159.4,159.4,5302.0
2023-01-19 14:50:00,159.35,159.4,159.14,159.28,4540.0,159.35,159.4,159.14,159.28,4540.0
2023-01-19 15:00:00,159.29,159.61,159.21,159.21,4890.0,159.29,159.61,159.21,159.21,4890.0
2023-01-19 15:10:00,159.26,159.31,159.15,159.21,3851.0,159.26,159.31,159.15,159.21,3851.0
2023-01-19 15:20:00,159.21,159.53,159.09,159.5,5250.0,159.21,159.53,159.09,159.5,5250.0
2023-01-19 15:30:00,159.5,159.54,159.23,159.28,9249.0,159.5,159.54,159.23,159.28,9249.0
2023-01-19 15:40:00,159.31,159.31,158.96,159.0,9970.0,159.31,159.31,158.96,159.0,9970.0
2023-01-19 15:50:00,158.98,159.05,158.15,158.26,59745.0,158.98,159.05,158.15,158.26,59745.0
2023-01-20 09:30:00,159.19,159.26,158.5,159.26,8733.0,159.19,159.26,158.5,159.26,8733.0
2023-01-20 09:40:00,159.18,160.0,158.96,159.91,8432.0,159.18,160.0,158.96,159.91,8432.0
2023-01-20 09:50:00,159.9,160.36,159.86,160.05,15511.0,159.9,160.36,159.86,160.05,15511.0
2023-01-20 10:00:00,159.96,160.0,159.7,159.78,5312.0,159.96,160.0,159.7,159.78,5312.0
2023-01-20 10:10:00,159.81,160.06,159.65,159.99,3747.0,159.81,160.06,159.65,159.99,3747.0
2023-01-20 10:20:00,160.07,160.59,160.07,160.59,8902.0,160.07,160.59,160.07,160.59,8902.0
2023-01-20 10:30:00,160.69,160.71,160.42,160.45,4107.0,160.69,160.71,160.42,160.45,4107.0
2023-01-20 10:40:00,160.45,160.45,160.11,160.43,3440.0,160.45,160.45,160.11,160.43,3440.0
2023-01-20 10:50:00,160.44,160.85,160.29,160.84,6024.0,160.44,160.85,160.29,160.84,6024.0
2023-01-20 11:00:00,160.85,160.92,160.49,160.66,21452.0,160.85,160.92,160.49,160.66,21452.0
2023-01-20 11:10:00,160.76,161.19,160.76,161.16,3236.0,160.76,161.19,160.76,161.16,3236.0
2023-01-20 11:20:00,161.22,161.69,161.09,161.69,6703.0,161.22,161.69,161.09,161.69,6703.0
2023-01-20 11:30:00,161.64,161.73,161.17,161.18,4531.0,161.64,161.73,161.17,161.18,4531.0
2023-01-20 11:40:00,161.12,161.16,160.92,161.04,5613.0,161.12,161.16,160.92,161.04,5613.0
2023-01-20 11:50:00,161.08,161.08,160.01,160.32,18519.0,161.08,161.08,160.01,160.32,18519.0
2023-01-20 12:00:00,160.32,160.58,160.09,160.12,11542.0,160.32,160.58,160.09,160.12,11542.0
2023-01-20 12:10:00,160.04,160.53,160.01,160.46,4089.0,160.04,160.53,160.01,160.46,4089.0
2023-01-20 12:20:00,160.74,160.93,160.71,160.81,3712.0,160.74,160.93,160.71,160.81,3712.0
2023-01-20 12:30:00,160.86,160.86,160.66,160.85,2300.0,160.86,160.86,160.66,160.85,2300.0
2023-01-20 12:40:00,160.82,160.93,160.73,160.89,4831.0,160.82,160.93,160.73,160.89,4831.0
2023-01-20 12:50:00,160.97,161.04,160.44,160.44,9159.0,160.97,161.04,160.44,160.44,9159.0
2023-01-20 13:00:00,160.44,160.77,160.27,160.77,3368.0,160.44,160.77,160.27,160.77,3368.0
2023-01-20 13:10:00,160.7,161.0,160.57,160.6,8146.0,160.7,161.0,160.57,160.6,8146.0
2023-01-20 13:20:00,160.53,160.59,160.42,160.42,3480.0,160.53,160.59,160.42,160.42,3480.0
2023-01-20 13:30:00,160.4,160.81,160.38,160.77,10755.0,160.4,160.81,160.38,160.77,10755.0
2023-01-20 13:40:00,160.75,161.16,160.74,161.16,4126.0,160.75,161.16,160.74,161.16,4126.0
2023-01-20 13:50:00,161.3,161.32,161.15,161.28,4912.0,161.3,161.32,161.15,161.28,4912.0
2023-01-20 14:00:00,161.33,161.46,161.32,161.44,4813.0,161.33,161.46,161.32,161.44,4813.0
2023-01-20 14:10:00,161.42,161.59,161.41,161.58,5598.0,161.42,161.59,161.41,161.58,5598.0
2023-01-20 14:20:00,161.63,161.87,161.61,161.77,7160.0,161.63,161.87,161.61,161.77,7160.0
2023-01-20 14:30:00,161.73,162.24,161.7,162.2,11194.0,161.73,162.24,161.7,162.2,11194.0
2023-01-20 14:40:00,162.24,162.28,161.72,161.76,11986.0,162.24,162.28,161.72,161.76,11986.0
2023-01-20 14:50:00,161.76,161.76,161.56,161.74,12390.0,161.76,161.76,161.56,161.74,12390.0
2023-01-20 15:00:00,161.87,162.03,161.84,162.03,17018.0,161.87,162.03,161.84,162.03,17018.0
2023-01-20 15:10:00,162.03,162.43,162.03,162.11,6116.0,162.03,162.43,162.03,162.11,6116.0
2023-01-20 15:20:00,162.09,162.09,161.8,161.8,4156.0,162.09,162.09,161.8,161.8,4156.0
2023-01-20 15:30:00,161.74,162.19,161.74,162.03,11253.0,161.74,162.19,161.74,162.03,11253.0
2023-01-20 15:40:00,162.07,162.09,161.7,161.98,16236.0,162.07,162.09,161.7,161.98,16236.0
2023-01-20 15:50:00,162.01,162.53,161.88,162.44,81034.0,162.01,162.53,161.88,162.44,81034.0
2023-01-23 09:30:00,163.65,163.65,162.02,162.86,8967.0,163.65,163.65,162.02,162.86,8967.0
2023-01-23 09:40:00,162.75,163.27,162.74,163.18,13225.0,162.75,163.27,162.74,163.18,13225.0
2023-01-23 09:50:00,163.3,163.97,163.17,163.35,3338.0,163.3,163.97,163.17,163.35,3338.0
2023-01-23 10:00:00,163.38,164.15,163.38,163.83,2853.0,163.38,164.15,163.38,163.83,2853.0
2023-01-23 10:10:00,163.86,164.2,163.74,163.78,4327.0,163.86,164.2,163.74,163.78,4327.0
2023-01-23 10:20:00,163.7,164.12,163.7,163.99,3447.0,163.7,164.12,163.7,163.99,3447.0
2023-01-23 10:30:00,164.16,164.33,164.03,164.18,6837.0,164.16,164.33,164.03,164.18,6837.0
2023-01-23 10:40:00,164.23,164.88,164.16,164.85,9184.0,164.23,164.88,164.16,164.85,9184.0
2023-01-23 10:50:00,164.84,165.08,164.72,164.86,6348.0,164.84,165.08,164.72,164.86,6348.0
2023-01-23 11:00:00,164.97,165.46,164.96,165.38,7573.0,164.97,165.46,164.96,165.38,7573.0
2023-01-23 11:10:00,165.4,165.41,165.15,165.2,4678.0,165.4,165.41,165.15,165.2,4678.0
2023-01-23 11:20:00,165.22,165.22,164.58,164.59,8364.0,165.22,165.22,164.58,164.59,8364.0
2023-01-23 11:30:00,164.57,165.34,164.57,165.21,9136.0,164.57,165.34,164.57,165.21,9136.0
2023-01-23 11:40:00,165.39,166.02,165.33,166.01,16849.0,165.39,166.02,165.33,166.01,16849.0
2023-01-23 11:50:00,166.02,166.6,165.99,166.56,12188.0,166.02,166.6,165.99,166.56,12188.0
2023-01-23 12:00:00,166.51,166.57,165.58,165.65,8878.0,166.51,166.57,165.58,165.65,8878.0
2023-01-23 12:10:00,165.83,165.96,165.53,165.63,8331.0,165.83,165.96,165.53,165.63,8331.0
2023-01-23 12:20:00,165.67,165.86,165.52,165.86,7252.0,165.67,165.86,165.52,165.86,7252.0
2023-01-23 12:30:00,165.81,165.91,165.56,165.67,11180.0,165.81,165.91,165.56,165.67,11180.0
2023-01-23 12:40:00,165.75,165.97,165.72,165.95,7076.0,165.75,165.97,165.72,165.95,7076.0
2023-01-23 12:50:00,166.03,166.45,165.97,166.35,2603.0,166.03,166.45,165.97,166.35,2603.0
2023-01-23 13:00:00,166.27,166.7,166.27,166.47,3832.0,166.27,166.7,166.27,166.47,3832.0
2023-01-23 13:10:00,166.48,166.5,166.35,166.5,2645.0,166.48,166.5,166.35,166.5,2645.0
2023-01-23 13:20:00,166.55,166.68,166.44,166.55,3736.0,166.55,166.68,166.44,166.55,3736.0
2023-01-23 13:30:00,166.67,166.85,166.65,166.66,4235.0,166.67,166.85,166.65,166.66,4235.0
2023-01-23 13:40:00,166.63,166.74,166.45,166.59,7281.0,166.63,166.74,166.45,166.59,7281.0
2023-01-23 13:50:00,166.59,166.67,166.08,166.08,2439.0,166.59,166.67,166.08,166.08,2439.0
2023-01-23 14:00:00,166.13,166.74,165.95,166.74,7208.0,166.13,166.74,165.95,166.74,7208.0
2023-01-23 14:10:00,166.75,167.66,166.7,167.56,13256.0,166.75,167.66,166.7,167.56,13256.0
2023-01-23 14:20:00,167.52,167.74,167.48,167.51,12785.0,167.52,167.74,167.48,167.51,12785.0
2023-01-23 14:30:00,167.59,167.71,167.21,167.3,15235.0,167.59,167.71,167.21,167.3,15235.0
2023-01-23 14:40:00,167.22,167.54,167.14,167.47,23397.0,167.22,167.54,167.14,167.47,23397.0
2023-01-23 14:50:00,167.48,168.0,167.43,167.88,23126.0,167.48,168.0,167.43,167.88,23126.0
2023-01-23 15:00:00,168.0,168.2,167.52,167.63,24906.0,168.0,168.2,167.52,167.63,24906.0
2023-01-23 15:10:00,167.62,168.31,167.62,168.08,20435.0,167.62,168.31,167.62,168.08,20435.0
2023-01-23 15:20:00,168.08,168.31,167.83,168.14,24286.0,168.08,168.31,167.83,168.14,24286.0
2023-01-23 15:30:00,168.21,168.29,168.05,168.27,22240.0,168.21,168.29,168.05,168.27,22240.0
2023-01-23 15:40:00,168.27,169.06,167.93,169.0,36083.0,168.27,169.06,167.93,169.0,36083.0
2023-01-23 15:50:00,168.94,169.05,168.46,168.71,79507.0,168.94,169.05,168.46,168.71,79507.0
2023-01-24 09:30:00,169.01,169.01,166.85,168.33,11954.0,169.01,169.01,166.85,168.33,11954.0
2023-01-24 09:40:00,168.58,169.75,168.54,169.75,4157.0,168.58,169.75,168.54,169.75,4157.0
2023-01-24 09:50:00,169.49,170.34,169.09,169.11,29169.0,169.49,170.34,169.09,169.11,29169.0
2023-01-24 10:00:00,169.09,169.45,168.42,168.89,10208.0,169.09,169.45,168.42,168.89,10208.0
2023-01-24 10:10:00,168.9,169.64,168.87,168.9,9352.0,168.9,169.64,168.87,168.9,9352.0
2023-01-24 10:20:00,168.99,169.08,168.05,168.62,19382.0,168.99,169.08,168.05,168.62,19382.0
2023-01-24 10:30:00,168.51,169.01,168.44,168.48,8559.0,168.51,169.01,168.44,168.48,8559.0
2023-01-24 10:40:00,168.53,168.87,168.44,168.65,5518.0,168.53,168.87,168.44,168.65,5518.0
2023-01-24 10:50:00,168.67,169.13,168.58,169.02,8154.0,168.67,169.13,168.58,169.02,8154.0
2023-01-24 11:00:00,168.74,169.5,168.74,169.39,6324.0,168.74,169.5,168.74,169.39,6324.0
2023-01-24 11:10:00,169.24,169.33,168.99,169.33,18076.0,169.24,169.33,168.99,169.33,18076.0
2023-01-24 11:20:00,169.3,169.81,169.3,169.81,12473.0,169.3,169.81,169.3,169.81,12473.0
2023-01-24 11:30:00,169.77,169.93,169.48,169.93,22322.0,169.77,169.93,169.48,169.93,22322.0
2023-01-24 11:40:00,169.92,170.26,169.74,170.18,12938.0,169.92,170.26,169.74,170.18,12938.0
2023-01-24 11:50:00,170.18,170.64,170.16,170.49,19295.0,170.18,170.64,170.16,170.49,19295.0
2023-01-24 12:00:00,170.5,170.83,170.07,170.78,20970.0,170.5,170.83,170.07,170.78,20970.0
2023-01-24 12:10:00,170.84,171.11,170.84,171.04,10289.0,170.84,171.11,170.84,171.04,10289.0
2023-01-24 12:20:00,170.98,171.36,170.5,170.73,41565.0,170.98,171.36,170.5,170.73,41565.0
2023-01-24 12:30:00,170.69,170.99,170.63,170.95,17207.0,170.69,170.99,170.63,170.95,17207.0
2023-01-24 12:40:00,170.97,170.97,169.63,169.7,4325.0,170.97,170.97,169.63,169.7,4325.0
2023-01-24 12:50:00,169.64,169.85,169.41,169.63,5261.0,169.64,169.85,169.41,169.63,5261.0
2023-01-24 13:00:00,169.69,169.82,169.12,169.41,9274.0,169.69,169.82,169.12,169.41,9274.0
2023-01-24 13:10:00,169.47,169.48,169.19,169.3,4987.0,169.47,169.48,169.19,169.3,4987.0
2023-01-24 13:20:00,169.36,169.36,169.12,169.24,6381.0,169.36,169.36,169.12,169.24,6381.0
2023-01-24 13:30:00,169.2,169.3,169.16,169.22,6646.0,169.2,169.3,169.16,169.22,6646.0
2023-01-24 13:40:00,169.18,169.4,169.17,169.4,7250.0,169.18,169.4,169.17,169.4,7250.0
2023-01-24 13:50:00,169.35,169.37,169.12,169.24,12014.0,169.35,169.37,169.12,169.24,12014.0
2023-01-24 14:00:00,169.18,169.18,168.43,168.63,9187.0,169.18,169.18,168.43,168.63,9187.0
2023-01-24 14:10:00,168.53,168.9,168.52,168.81,13337.0,168.53,168.9,168.52,168.81,13337.0
2023-01-24 14:20:00,168.85,168.9,168.57,168.75,15685.0,168.85,168.9,168.57,168.75,15685.0
2023-01-24 14:30:00,168.76,168.76,168.5,168.59,8338.0,168.76,168.76,168.5,168.59,8338.0
2023-01-24 14:40:00,168.59,168.81,168.56,168.74,12393.0,168.59,168.81,168.56,168.74,12393.0
2023-01-24 14:50:00,168.76,168.86,168.74,168.74,1904.0,168.76,168.86,168.74,168.74,1904.0
2023-01-24 15:00:00,168.79,168.93,168.69,168.8,12079.0,168.79,168.93,168.69,168.8,12079.0
2023-01-24 15:10:00,168.87,168.87,168.72,168.83,9959.0,168.87,168.87,168.72,168.83,9959.0
2023-01-24 15:20:00,168.83,169.27,168.79,169.11,13563.0,168.83,169.27,168.79,169.11,13563.0
2023-01-24 15:30:00,169.07,169.07,168.63,168.91,18318.0,169.07,169.07,168.63,168.91,18318.0
2023-01-24 15:40:00,168.92,169.01,168.05,168.06,30923.0,168.92,169.01,168.05,168.06,30923.0
2023-01-24 15:50:00,168.02,168.41,167.98,168.1,62279.0,168.02,168.41,167.98,168.1,62279.0
2023-01-25 09:30:00,165.3,166.43,163.21,165.68,23897.0,165.3,166.43,163.21,165.68,23897.0
2023-01-25 09:40:00,165.95,166.0,164.89,165.5,20186.0,165.95,166.0,164.89,165.5,20186.0
2023-01-25 09:50:00,165.4,165.65,164.14,164.96,38835.0,165.4,165.65,164.14,164.96,38835.0
2023-01-25 10:00:00,164.54,165.12,164.09,164.39,14187.0,164.54,165.12,164.09,164.39,14187.0
2023-01-25 10:10:00,164.59,165.1,164.08,164.13,15936.0,164.59,165.1,164.08,164.13,15936.0
2023-01-25 10:20:00,164.09,164.3,163.54,164.16,11441.0,164.09,164.3,163.54,164.16,11441.0
2023-01-25 10:30:00,164.32,164.48,163.8,164.06,19743.0,164.32,164.48,163.8,164.06,19743.0
2023-01-25 10:40:00,164.08,165.04,164.08,164.84,3208.0,164.08,165.04,164.08,164.84,3208.0
2023-01-25 10:50:00,164.74,165.36,164.67,165.35,9557.0,164.74,165.36,164.67,165.35,9557.0
2023-01-25 11:00:00,165.46,165.69,165.42,165.69,5061.0,165.46,165.69,165.42,165.69,5061.0
2023-01-25 11:10:00,165.63,166.47,165.62,166.47,5100.0,165.63,166.47,165.62,166.47,5100.0
2023-01-25 11:20:00,166.33,166.83,166.29,166.75,15746.0,166.33,166.83,166.29,166.75,15746.0
2023-01-25 11:30:00,166.76,167.07,166.59,167.05,5727.0,166.76,167.07,166.59,167.05,5727.0
2023-01-25 11:40:00,167.09,167.1,166.77,166.92,3368.0,167.09,167.1,166.77,166.92,3368.0
2023-01-25 11:50:00,166.77,167.69,166.76,167.62,9728.0,166.77,167.69,166.76,167.62,9728.0
2023-01-25 12:00:00,167.72,167.82,167.31,167.39,4118.0,167.72,167.82,167.31,167.39,4118.0
2023-01-25 12:10:00,167.51,167.51,167.16,167.37,1464.0,167.51,167.51,167.16,167.37,1464.0
2023-01-25 12:20:00,167.22,167.22,166.93,166.95,2938.0,167.22,167.22,166.93,166.95,2938.0
2023-01-25 12:30:00,167.03,167.12,166.78,167.12,5605.0,167.03,167.12,166.78,167.12,5605.0
2023-01-25 12:40:00,167.16,167.61,167.16,167.56,5070.0,167.16,167.61,167.16,167.56,5070.0
2023-01-25 12:50:00,167.63,167.63,167.41,167.59,2576.0,167.63,167.63,167.41,167.59,2576.0
2023-01-25 13:00:00,167.61,168.31,167.54,168.11,6496.0,167.61,168.31,167.54,168.11,6496.0
2023-01-25 13:10:00,168.09,168.65,168.02,168.54,7164.0,168.09,168.65,168.02,168.54,7164.0
2023-01-25 13:20:00,168.65,168.96,168.61,168.81,4580.0,168.65,168.96,168.61,168.81,4580.0
2023-01-25 13:30:00,168.95,168.95,168.48,168.78,7814.0,168.95,168.95,168.48,168.78,7814.0
2023-01-25 13:40:00,168.89,168.94,168.57,168.77,7211.0,168.89,168.94,168.57,168.77,7211.0
2023-01-25 13:50:00,168.76,168.86,168.38,168.52,6851.0,168.76,168.86,168.38,168.52,6851.0
2023-01-25 14:00:00,168.42,168.82,168.4,168.82,5348.0,168.42,168.82,168.4,168.82,5348.0
2023-01-25 14:10:00,168.77,169.83,168.64,169.82,8787.0,168.77,169.83,168.64,169.82,8787.0
2023-01-25 14:20:00,169.79,169.8,169.49,169.59,7783.0,169.79,169.8,169.49,169.59,7783.0
2023-01-25 14:30:00,169.62,169.76,169.18,169.3,7056.0,169.62,169.76,169.18,169.3,7056.0
2023-01-25 14:40:00,169.4,169.71,169.4,169.68,8469.0,169.4,169.71,169.4,169.68,8469.0
2023-01-25 14:50:00,169.68,170.02,169.67,169.98,9174.0,169.68,170.02,169.67,169.98,9174.0
2023-01-25 15:00:00,169.97,170.58,169.97,170.39,9057.0,169.97,170.58,169.97,170.39,9057.0
2023-01-25 15:10:00,170.37,170.48,169.93,170.0,12185.0,170.37,170.48,169.93,170.0,12185.0
2023-01-25 15:20:00,170.01,170.19,169.88,170.17,14262.0,170.01,170.19,169.88,170.17,14262.0
2023-01-25 15:30:00,170.13,170.42,169.93,170.15,17861.0,170.13,170.42,169.93,170.15,17861.0
2023-01-25 15:40:00,170.15,170.25,169.88,170.09,25465.0,170.15,170.25,169.88,170.09,25465.0
2023-01-25 15:50:00,170.03,170.43,169.97,170.1,66577.0,170.03,170.43,169.97,170.1,66577.0
2023-01-26 09:30:00,172.75,172.75,171.0,171.96,17773.0,172.75,172.75,171.0,171.96,17773.0
2023-01-26 09:40:00,171.87,172.29,171.04,172.13,8509.0,171.87,172.29,171.04,172.13,8509.0
2023-01-26 09:50:00,171.99,172.14,171.2,171.98,6062.0,171.99,172.14,171.2,171.98,6062.0
2023-01-26 10:00:00,172.0,172.49,171.61,171.77,6280.0,172.0,172.49,171.61,171.77,6280.0
2023-01-26 10:10:00,171.98,172.66,171.88,172.66,14554.0,171.98,172.66,171.88,172.66,14554.0
2023-01-26 10:20:00,172.42,172.5,171.55,171.84,6081.0,172.42,172.5,171.55,171.84,6081.0
2023-01-26 10:30:00,171.78,171.93,170.75,170.83,4515.0,171.78,171.93,170.75,170.83,4515.0
2023-01-26 10:40:00,170.87,171.44,170.87,171.44,4080.0,170.87,171.44,170.87,171.44,4080.0
2023-01-26 10:50:00,171.52,171.53,170.32,170.4,5658.0,171.52,171.53,170.32,170.4,5658.0
2023-01-26 11:00:00,170.75,170.85,170.4,170.51,10291.0,170.75,170.85,170.4,170.51,10291.0
2023-01-26 11:10:00,170.54,170.55,170.24,170.24,5504.0,170.54,170.55,170.24,170.24,5504.0
2023-01-26 11:20:00,170.17,170.17,169.25,169.84,7746.0,170.17,170.17,169.25,169.84,7746.0
2023-01-26 11:30:00,169.95,169.95,169.57,169.62,6711.0,169.95,169.95,169.57,169.62,6711.0
2023-01-26 11:40:00,169.69,169.95,169.62,169.93,6095.0,169.69,169.95,169.62,169.93,6095.0
2023-01-26 11:50:00,169.83,170.24,169.81,170.19,5514.0,169.83,170.24,169.81,170.19,5514.0
2023-01-26 12:00:00,170.24,170.91,170.24,170.86,4873.0,170.24,170.91,170.24,170.86,4873.0
2023-01-26 12:10:00,171.18,171.28,170.81,170.81,4037.0,171.18,171.28,170.81,170.81,4037.0
2023-01-26 12:20:00,170.8,170.87,170.57,170.64,7696.0,170.8,170.87,170.57,170.64,7696.0
2023-01-26 12:30:00,170.64,170.9,170.54,170.54,6727.0,170.64,170.9,170.54,170.54,6727.0
2023-01-26 12:40:00,170.65,170.76,170.33,170.48,4193.0,170.65,170.76,170.33,170.48,4193.0
2023-01-26 12:50:00,170.54,170.81,170.22,170.25,4556.0,170.54,170.81,170.22,170.25,4556.0
2023-01-26 13:00:00,170.34,170.44,169.86,169.87,3867.0,170.34,170.44,169.86,169.87,3867.0
2023-01-26 13:10:00,169.87,170.09,169.86,169.91,4309.0,169.87,170.09,169.86,169.91,4309.0
2023-01-26 13:20:00,170.01,170.27,169.93,170.07,6710.0,170.01,170.27,169.93,170.07,6710.0
2023-01-26 13:30:00,170.13,170.37,170.13,170.28,4263.0,170.13,170.37,170.13,170.28,4263.0
2023-01-26 13:40:00,170.24,170.24,170.0,170.13,5036.0,170.24,170.24,170.0,170.13,5036.0
2023-01-26 13:50:00,170.14,170.14,169.69,169.69,4352.0,170.14,170.14,169.69,169.69,4352.0
2023-01-26 14:00:00,169.6,169.94,169.5,169.93,5613.0,169.6,169.94,169.5,169.93,5613.0
2023-01-26 14:10:00,170.06,170.36,169.92,170.36,6314.0,170.06,170.36,169.92,170.36,6314.0
2023-01-26 14:20:00,170.37,170.66,170.37,170.5,5917.0,170.37,170.66,170.37,170.5,5917.0
2023-01-26 14:30:00,170.5,170.67,170.35,170.52,5346.0,170.5,170.67,170.35,170.52,5346.0
2023-01-26 14:40:00,170.53,170.91,170.52,170.72,5023.0,170.53,170.91,170.52,170.72,5023.0
2023-01-26 14:50:00,170.77,170.77,170.4,170.66,3338.0,170.77,170.77,170.4,170.66,3338.0
2023-01-26 15:00:00,170.66,170.66,170.4,170.53,5528.0,170.66,170.66,170.4,170.53,5528.0
2023-01-26 15:10:00,170.57,170.86,170.53,170.75,6890.0,170.57,170.86,170.53,170.75,6890.0
2023-01-26 15:20:00,170.81,170.81,170.5,170.53,10932.0,170.81,170.81,170.5,170.53,10932.0
2023-01-26 15:30:00,170.48,170.55,170.12,170.16,9297.0,170.48,170.55,170.12,170.16,9297.0
2023-01-26 15:40:00,170.21,170.25,169.93,169.96,23150.0,170.21,170.25,169.93,169.96,23150.0
2023-01-26 15:50:00,170.02,170.13,169.49,169.99,77299.0,170.02,170.13,169.49,169.99,77299.0
2023-01-27 09:30:00,168.15,169.69,168.15,169.09,8668.0,168.15,169.69,168.15,169.09,8668.0
2023-01-27 09:40:00,169.32,170.21,168.96,170.21,4016.0,169.32,170.21,168.96,170.21,4016.0
2023-01-27 09:50:00,170.26,170.65,170.08,170.38,5020.0,170.26,170.65,170.08,170.38,5020.0
2023-01-27 10:00:00,170.03,171.08,170.03,170.93,4728.0,170.03,171.08,170.03,170.93,4728.0
2023-01-27 10:10:00,170.93,171.2,170.03,170.03,3231.0,170.93,171.2,170.03,170.03,3231.0
2023-01-27 10:20:00,170.01,170.01,169.21,169.66,3322.0,170.01,170.01,169.21,169.66,3322.0
2023-01-27 10:30:00,169.63,170.14,169.63,169.93,5075.0,169.63,170.14,169.63,169.93,5075.0
2023-01-27 10:40:00,169.88,170.27,169.28,169.38,3841.0,169.88,170.27,169.28,169.38,3841.0
2023-01-27 10:50:00,169.41,169.47,168.72,169.14,3076.0,169.41,169.47,168.72,169.14,3076.0
2023-01-27 11:00:00,169.11,169.21,168.53,168.53,3924.0,169.11,169.21,168.53,168.53,3924.0
2023-01-27 11:10:00,168.62,168.93,168.47,168.77,5749.0,168.62,168.93,168.47,168.77,5749.0
2023-01-27 11:20:00,169.1,169.2,169.03,169.14,3226.0,169.1,169.2,169.03,169.14,3226.0
2023-01-27 11:30:00,169.14,169.41,169.05,169.35,5825.0,169.14,169.41,169.05,169.35,5825.0
2023-01-27 11:40:00,169.39,169.61,169.37,169.56,6373.0,169.39,169.61,169.37,169.56,6373.0
2023-01-27 11:50:00,169.6,169.72,169.4,169.4,4817.0,169.6,169.72,169.4,169.4,4817.0
2023-01-27 12:00:00,169.33,169.4,169.02,169.37,4498.0,169.33,169.4,169.02,169.37,4498.0
2023-01-27 12:10:00,169.44,170.03,169.43,170.03,4936.0,169.44,170.03,169.43,170.03,4936.0
2023-01-27 12:20:00,170.25,170.5,170.23,170.5,2285.0,170.25,170.5,170.23,170.5,2285.0
2023-01-27 12:30:00,170.49,171.11,170.44,171.11,3355.0,170.49,171.11,170.44,171.11,3355.0
2023-01-27 12:40:00,171.07,171.09,170.74,170.95,3644.0,171.07,171.09,170.74,170.95,3644.0
2023-01-27 12:50:00,171.03,171.25,170.9,171.25,1209.0,171.03,171.25,170.9,171.25,1209.0
2023-01-27 13:00:00,171.1,171.1,170.56,170.56,2636.0,171.1,171.1,170.56,170.56,2636.0
2023-01-27 13:10:00,170.48,170.71,170.34,170.35,1471.0,170.48,170.71,170.34,170.35,1471.0
2023-01-27 13:20:00,170.28,170.96,170.28,170.84,3815.0,170.28,170.96,170.28,170.84,3815.0
2023-01-27 13:30:00,170.94,171.06,170.61,170.69,3425.0,170.94,171.06,170.61,170.69,3425.0
2023-01-27 13:40:00,170.69,170.94,170.41,170.94,4487.0,170.69,170.94,170.41,170.94,4487.0
2023-01-27 13:50:00,170.83,170.83,170.59,170.59,791.0,170.83,170.83,170.59,170.59,791.0
2023-01-27 14:00:00,170.78,170.91,170.72,170.77,1966.0,170.78,170.91,170.72,170.77,1966.0
2023-01-27 14:10:00,170.72,170.78,170.3,170.78,1981.0,170.72,170.78,170.3,170.78,1981.0
2023-01-27 14:20:00,170.94,171.08,170.93,170.93,1175.0,170.94,171.08,170.93,170.93,1175.0
2023-01-27 14:30:00,171.04,171.21,171.02,171.21,4425.0,171.04,171.21,171.02,171.21,4425.0
2023-01-27 14:40:00,171.17,171.29,171.08,171.08,3603.0,171.17,171.29,171.08,171.08,3603.0
2023-01-27 14:50:00,171.15,171.26,171.03,171.16,4072.0,171.15,171.26,171.03,171.16,4072.0
2023-01-27 15:00:00,171.24,171.67,171.22,171.63,4121.0,171.24,171.67,171.22,171.63,4121.0
2023-01-27 15:10:00,171.72,171.8,171.45,171.6,11492.0,171.72,171.8,171.45,171.6,11492.0
2023-01-27 15:20:00,171.67,171.76,171.56,171.71,9376.0,171.67,171.76,171.56,171.71,9376.0
2023-01-27 15:30:00,171.71,171.94,171.7,171.9,14252.0,171.71,171.94,171.7,171.9,14252.0
2023-01-27 15:40:00,171.93,172.0,171.5,171.5,15315.0,171.93,172.0,171.5,171.5,15315.0
2023-01-27 15:50:00,171.52,171.75,170.96,171.46,57017.0,171.52,171.75,170.96,171.46,57017.0
2023-01-30 09:30:00,169.9,170.96,169.9,170.83,11317.0,169.9,170.96,169.9,170.83,11317.0
2023-01-30 09:40:00,170.46,171.54,170.0,171.54,3693.0,170.46,171.54,170.0,171.54,3693.0
2023-01-30 09:50:00,171.68,172.24,171.57,172.22,4517.0,171.68,172.24,171.57,172.22,4517.0
2023-01-30 10:00:00,172.32,172.58,171.56,171.83,6307.0,172.32,172.58,171.56,171.83,6307.0
2023-01-30 10:10:00,171.75,171.75,170.92,170.96,5790.0,171.75,171.75,170.92,170.96,5790.0
2023-01-30 10:20:00,171.06,171.17,169.73,170.59,39698.0,171.06,171.17,169.73,170.59,39698.0
2023-01-30 10:30:00,170.41,170.56,169.94,170.19,12239.0,170.41,170.56,169.94,170.19,12239.0
2023-01-30 10:40:00,170.22,170.29,169.74,170.29,32800.0,170.22,170.29,169.74,170.29,32800.0
2023-01-30 10:50:00,170.29,170.56,170.24,170.56,5164.0,170.29,170.56,170.24,170.56,5164.0
2023-01-30 11:00:00,170.53,170.53,170.29,170.45,1819.0,170.53,170.53,170.29,170.45,1819.0
2023-01-30 11:10:00,170.45,170.83,170.42,170.81,5276.0,170.45,170.83,170.42,170.81,5276.0
2023-01-30 11:20:00,170.78,170.94,170.49,170.94,5462.0,170.78,170.94,170.49,170.94,5462.0
2023-01-30 11:30:00,170.97,171.09,170.8,170.96,5001.0,170.97,171.09,170.8,170.96,5001.0
2023-01-30 11:40:00,170.94,171.02,170.61,170.61,3514.0,170.94,171.02,170.61,170.61,3514.0
2023-01-30 11:50:00,170.76,171.06,170.55,171.06,3712.0,170.76,171.06,170.55,171.06,3712.0
2023-01-30 12:00:00,171.0,171.11,170.77,171.08,5085.0,171.0,171.11,170.77,171.08,5085.0
2023-01-30 12:10:00,171.08,171.44,171.07,171.38,4738.0,171.08,171.44,171.07,171.38,4738.0
2023-01-30 12:20:00,171.39,171.7,171.22,171.7,6583.0,171.39,171.7,171.22,171.7,6583.0
2023-01-30 12:30:00,171.62,171.66,171.26,171.27,3851.0,171.62,171.66,171.26,171.27,3851.0
2023-01-30 12:40:00,171.42,171.52,171.23,171.31,3732.0,171.42,171.52,171.23,171.31,3732.0
2023-01-30 12:50:00,171.32,171.51,171.06,171.29,6841.0,171.32,171.51,171.06,171.29,6841.0
2023-01-30 13:00:00,171.21,171.69,171.11,171.69,4729.0,171.21,171.69,171.11,171.69,4729.0
2023-01-30 13:10:00,171.75,172.27,171.73,172.22,4115.0,171.75,172.27,171.73,172.22,4115.0
2023-01-30 13:20:00,172.24,172.24,171.75,171.76,3118.0,172.24,172.24,171.75,171.76,3118.0
2023-01-30 13:30:00,171.63,171.68,171.39,171.46,5571.0,171.63,171.68,171.39,171.46,5571.0
2023-01-30 13:40:00,171.46,171.57,171.24,171.56,7482.0,171.46,171.57,171.24,171.56,7482.0
2023-01-30 13:50:00,171.56,171.77,171.39,171.7,8522.0,171.56,171.77,171.39,171.7,8522.0
2023-01-30 14:00:00,171.78,171.78,171.27,171.27,5541.0,171.78,171.78,171.27,171.27,5541.0
2023-01-30 14:10:00,171.32,171.58,171.29,171.46,12805.0,171.32,171.58,171.29,171.46,12805.0
2023-01-30 14:20:00,171.46,171.49,171.39,171.44,5949.0,171.46,171.49,171.39,171.44,5949.0
2023-01-30 14:30:00,171.39,171.55,171.38,171.45,6283.0,171.39,171.55,171.38,171.45,6283.0
2023-01-30 14:40:00,171.36,171.49,171.12,171.17,13410.0,171.36,171.49,171.12,171.17,13410.0
2023-01-30 14:50:00,171.12,171.5,171.1,171.47,10357.0,171.12,171.5,171.1,171.47,10357.0
2023-01-30 15:00:00,171.5,171.69,171.22,171.28,13709.0,171.5,171.69,171.22,171.28,13709.0
2023-01-30 15:10:00,171.22,171.28,170.6,170.67,7111.0,171.22,171.28,170.6,170.67,7111.0
2023-01-30 15:20:00,170.64,170.77,170.6,170.69,7882.0,170.64,170.77,170.6,170.69,7882.0
2023-01-30 15:30:00,170.67,170.89,170.62,170.62,4648.0,170.67,170.89,170.62,170.62,4648.0
2023-01-30 15:40:00,170.67,170.81,170.53,170.72,17380.0,170.67,170.81,170.53,170.72,17380.0
2023-01-30 15:50:00,170.66,170.83,170.39,170.4,81706.0,170.66,170.83,170.39,170.4,81706.0
2023-01-31 09:30:00,170.47,171.5,170.24,171.35,12089.0,170.47,171.5,170.24,171.35,12089.0
2023-01-31 09:40:00,171.09,171.9,171.07,171.46,2323.0,171.09,171.9,171.07,171.46,2323.0
2023-01-31 09:50:00,171.47,172.15,171.47,171.58,7910.0,171.47,172.15,171.47,171.58,7910.0
2023-01-31 10:00:00,171.37,171.83,170.91,170.91,6172.0,171.37,171.83,170.91,170.91,6172.0
2023-01-31 10:10:00,171.09,171.37,170.9,171.03,4690.0,171.09,171.37,170.9,171.03,4690.0
2023-01-31 10:20:00,171.2,171.2,170.64,171.08,6295.0,171.2,171.2,170.64,171.08,6295.0
2023-01-31 10:30:00,171.08,171.08,170.53,170.55,5005.0,171.08,171.08,170.53,170.55,5005.0
2023-01-31 10:40:00,170.48,170.57,170.22,170.22,3416.0,170.48,170.57,170.22,170.22,3416.0
2023-01-31 10:50:00,170.34,170.53,170.21,170.33,3656.0,170.34,170.53,170.21,170.33,3656.0
2023-01-31 11:00:00,170.41,171.38,170.41,171.32,4547.0,170.41,171.38,170.41,171.32,4547.0
2023-01-31 11:10:00,171.16,171.16,170.75,170.78,2078.0,171.16,171.16,170.75,170.78,2078.0
2023-01-31 11:20:00,170.56,170.57,170.07,170.53,2341.0,170.56,170.57,170.07,170.53,2341.0
2023-01-31 11:30:00,170.53,170.7,170.36,170.36,3791.0,170.53,170.7,170.36,170.36,3791.0
2023-01-31 11:40:00,170.46,170.48,170.2,170.23,2095.0,170.46,170.48,170.2,170.23,2095.0
2023-01-31 11:50:00,170.34,170.36,170.21,170.21,1583.0,170.34,170.36,170.21,170.21,1583.0
2023-01-31 12:00:00,170.11,170.16,169.51,169.92,3924.0,170.11,170.16,169.51,169.92,3924.0
2023-01-31 12:10:00,169.93,169.93,169.54,169.8,3375.0,169.93,169.93,169.54,169.8,3375.0
2023-01-31 12:20:00,169.82,169.82,169.36,169.49,1618.0,169.82,169.82,169.36,169.49,1618.0
2023-01-31 12:30:00,169.53,169.73,169.19,169.73,2185.0,169.53,169.73,169.19,169.73,2185.0
2023-01-31 12:40:00,169.73,169.93,169.68,169.73,5847.0,169.73,169.93,169.68,169.73,5847.0
2023-01-31 12:50:00,169.68,169.85,169.55,169.55,2955.0,169.68,169.85,169.55,169.55,2955.0
2023-01-31 13:00:00,169.46,169.59,169.4,169.41,2242.0,169.46,169.59,169.4,169.41,2242.0
2023-01-31 13:10:00,169.36,169.36,168.95,168.97,2420.0,169.36,169.36,168.95,168.97,2420.0
2023-01-31 13:20:00,169.07,169.07,168.67,168.78,3385.0,169.07,169.07,168.67,168.78,3385.0
2023-01-31 13:30:00,168.78,168.87,168.25,168.29,4775.0,168.78,168.87,168.25,168.29,4775.0
2023-01-31 13:40:00,168.36,168.99,168.21,168.99,8902.0,168.36,168.99,168.21,168.99,8902.0
2023-01-31 13:50:00,168.92,169.39,168.83,169.31,11495.0,168.92,169.39,168.83,169.31,11495.0
2023-01-31 14:00:00,169.4,169.74,169.32,169.74,7336.0,169.4,169.74,169.32,169.74,7336.0
2023-01-31 14:10:00,169.64,169.87,169.42,169.63,9728.0,169.64,169.87,169.42,169.63,9728.0
2023-01-31 14:20:00,169.65,169.89,169.51,169.88,3664.0,169.65,169.89,169.51,169.88,3664.0
2023-01-31 14:30:00,169.89,170.15,169.89,170.15,4010.0,169.89,170.15,169.89,170.15,4010.0
2023-01-31 14:40:00,170.15,170.16,169.83,169.83,1400.0,170.15,170.16,169.83,169.83,1400.0
2023-01-31 14:50:00,169.86,170.08,169.85,170.04,4602.0,169.86,170.08,169.85,170.04,4602.0
2023-01-31 15:00:00,170.14,170.24,169.88,169.95,5901.0,170.14,170.24,169.88,169.95,5901.0
2023-01-31 15:10:00,169.9,169.9,169.19,169.25,2221.0,169.9,169.9,169.19,169.25,2221.0
2023-01-31 15:20:00,169.21,169.24,168.91,168.98,4005.0,169.21,169.24,168.91,168.98,4005.0
2023-01-31 15:30:00,168.97,169.23,168.93,169.2,10205.0,168.97,169.23,168.93,169.2,10205.0
2023-01-31 15:40:00,169.18,169.38,169.16,169.25,7617.0,169.18,169.38,169.16,169.25,7617.0
2023-01-31 15:50:00,169.39,170.61,169.21,170.61,58988.0,169.39,170.61,169.21,170.61,58988.0
2023-02-01 09:30:00,171.18,171.88,170.98,171.3,32623.0,171.18,171.88,170.98,171.3,32623.0
2023-02-01 09:40:00,171.71,171.71,170.48,170.57,5255.0,171.71,171.71,170.48,170.57,5255.0
2023-02-01 09:50:00,170.6,171.81,170.57,171.42,14699.0,170.6,171.81,170.57,171.42,14699.0
2023-02-01 10:00:00,171.38,171.41,170.7,170.92,8684.0,171.38,171.41,170.7,170.92,8684.0
2023-02-01 10:10:00,170.92,171.57,170.92,171.17,46702.0,170.92,171.57,170.92,171.17,46702.0
2023-02-01 10:20:00,171.18,171.3,170.79,170.85,5845.0,171.18,171.3,170.79,170.85,5845.0
2023-02-01 10:30:00,170.8,170.98,170.19,170.2,10636.0,170.8,170.98,170.19,170.2,10636.0
2023-02-01 10:40:00,170.2,170.49,169.71,170.49,32248.0,170.2,170.49,169.71,170.49,32248.0
2023-02-01 10:50:00,170.37,170.43,169.91,169.91,4236.0,170.37,170.43,169.91,169.91,4236.0
2023-02-01 11:00:00,169.82,169.88,169.68,169.68,1607.0,169.82,169.88,169.68,169.68,1607.0
2023-02-01 11:10:00,169.72,169.72,169.38,169.45,3334.0,169.72,169.72,169.38,169.45,3334.0
2023-02-01 11:20:00,169.41,170.39,169.41,170.3,3642.0,169.41,170.39,169.41,170.3,3642.0
2023-02-01 11:30:00,170.35,170.83,170.32,170.83,7953.0,170.35,170.83,170.32,170.83,7953.0
2023-02-01 11:40:00,170.93,170.98,170.83,170.83,2193.0,170.93,170.98,170.83,170.83,2193.0
2023-02-01 11:50:00,170.91,171.07,170.1,170.11,8301.0,170.91,171.07,170.1,170.11,8301.0
2023-02-01 12:00:00,170.15,170.16,170.0,170.03,4624.0,170.15,170.16,170.0,170.03,4624.0
2023-02-01 12:10:00,170.06,170.32,169.57,169.63,7897.0,170.06,170.32,169.57,169.63,7897.0
2023-02-01 12:20:00,169.55,169.68,169.31,169.52,6845.0,169.55,169.68,169.31,169.52,6845.0
2023-02-01 12:30:00,169.54,169.66,169.48,169.64,6957.0,169.54,169.66,169.48,169.64,6957.0
2023-02-01 12:40:00,169.66,169.71,169.54,169.69,4528.0,169.66,169.71,169.54,169.69,4528.0
2023-02-01 12:50:00,169.69,170.12,169.68,170.0,4764.0,169.69,170.12,169.68,170.0,4764.0
2023-02-01 13:00:00,169.95,170.08,169.88,169.89,5540.0,169.95,170.08,169.88,169.89,5540.0
2023-02-01 13:10:00,169.86,169.99,169.49,169.56,4496.0,169.86,169.99,169.49,169.56,4496.0
2023-02-01 13:20:00,169.64,170.12,169.64,169.91,8051.0,169.64,170.12,169.64,169.91,8051.0
2023-02-01 13:30:00,169.96,170.12,169.88,169.92,5615.0,169.96,170.12,169.88,169.92,5615.0
2023-02-01 13:40:00,169.94,170.03,169.75,169.79,9007.0,169.94,170.03,169.75,169.79,9007.0
2023-02-01 13:50:00,169.8,169.88,169.31,169.77,6760.0,169.8,169.88,169.31,169.77,6760.0
2023-02-01 14:00:00,169.72,170.03,168.77,170.0,17056.0,169.72,170.03,168.77,170.0,17056.0
2023-02-01 14:10:00,170.0,170.29,169.9,170.26,23716.0,170.0,170.29,169.9,170.26,23716.0
2023-02-01 14:20:00,170.15,170.45,170.12,170.13,4737.0,170.15,170.45,170.12,170.13,4737.0
2023-02-01 14:30:00,170.06,171.15,168.83,171.13,16587.0,170.06,171.15,168.83,171.13,16587.0
2023-02-01 14:40:00,171.13,172.94,171.13,172.56,11554.0,171.13,172.94,171.13,172.56,11554.0
2023-02-01 14:50:00,172.63,172.96,172.47,172.62,8070.0,172.63,172.96,172.47,172.62,8070.0
2023-02-01 15:00:00,172.76,174.12,172.6,173.99,13741.0,172.76,174.12,172.6,173.99,13741.0
2023-02-01 15:10:00,173.96,173.96,172.87,173.33,5341.0,173.96,173.96,172.87,173.33,5341.0
2023-02-01 15:20:00,173.37,173.69,173.24,173.64,7016.0,173.37,173.69,173.24,173.64,7016.0
2023-02-01 15:30:00,173.72,174.47,173.56,174.26,12800.0,173.72,174.47,173.56,174.26,12800.0
2023-02-01 15:40:00,174.2,174.47,173.81,173.81,13673.0,174.2,174.47,173.81,173.81,13673.0
2023-02-01 15:50:00,173.79,173.79,173.01,173.37,37526.0,173.79,173.79,173.01,173.37,37526.0
2023-02-02 09:30:00,177.58,179.72,177.58,178.9,22061.0,177.58,179.72,177.58,178.9,22061.0
2023-02-02 09:40:00,179.36,180.4,178.78,180.22,17931.0,179.36,180.4,178.78,180.22,17931.0
2023-02-02 09:50:00,180.42,180.42,179.34,179.78,17957.0,180.42,180.42,179.34,179.78,17957.0
2023-02-02 10:00:00,179.57,179.86,178.76,179.1,33438.0,179.57,179.86,178.76,179.1,33438.0
2023-02-02 10:10:00,178.9,179.83,178.9,179.18,31747.0,178.9,179.83,178.9,179.18,31747.0
2023-02-02 10:20:00,179.18,179.66,178.7,179.4,23252.0,179.18,179.66,178.7,179.4,23252.0
2023-02-02 10:30:00,179.35,179.9,179.04,179.57,15964.0,179.35,179.9,179.04,179.57,15964.0
2023-02-02 10:40:00,179.57,179.71,178.97,179.29,8305.0,179.57,179.71,178.97,179.29,8305.0
2023-02-02 10:50:00,179.48,179.7,179.32,179.51,8475.0,179.48,179.7,179.32,179.51,8475.0
2023-02-02 11:00:00,179.46,180.32,179.21,180.15,14766.0,179.46,180.32,179.21,180.15,14766.0
2023-02-02 11:10:00,180.15,180.17,179.65,180.1,15255.0,180.15,180.17,179.65,180.1,15255.0
2023-02-02 11:20:00,180.17,180.69,180.11,180.2,17082.0,180.17,180.69,180.11,180.2,17082.0
2023-02-02 11:30:00,180.2,180.57,179.49,179.56,9271.0,180.2,180.57,179.49,179.56,9271.0
2023-02-02 11:40:00,179.53,179.57,178.82,178.86,7109.0,179.53,179.57,178.82,178.86,7109.0
2023-02-02 11:50:00,178.82,179.26,178.7,179.05,7101.0,178.82,179.26,178.7,179.05,7101.0
2023-02-02 12:00:00,179.01,179.36,179.01,179.12,5869.0,179.01,179.36,179.01,179.12,5869.0
2023-02-02 12:10:00,179.04,179.94,178.99,179.92,3700.0,179.04,179.94,178.99,179.92,3700.0
2023-02-02 12:20:00,179.86,180.33,179.64,180.24,8103.0,179.86,180.33,179.64,180.24,8103.0
2023-02-02 12:30:00,180.3,180.99,180.29,180.8,8143.0,180.3,180.99,180.29,180.8,8143.0
2023-02-02 12:40:00,180.78,181.12,180.68,180.77,12222.0,180.78,181.12,180.68,180.77,12222.0
2023-02-02 12:50:00,180.72,181.27,180.62,181.26,6234.0,180.72,181.27,180.62,181.26,6234.0
2023-02-02 13:00:00,181.16,181.61,181.15,181.33,9768.0,181.16,181.61,181.15,181.33,9768.0
2023-02-02 13:10:00,181.43,182.44,181.42,182.44,20166.0,181.43,182.44,181.42,182.44,20166.0
2023-02-02 13:20:00,182.4,182.83,182.28,182.53,19681.0,182.4,182.83,182.28,182.53,19681.0
2023-02-02 13:30:00,182.53,182.53,182.3,182.45,11163.0,182.53,182.53,182.3,182.45,11163.0
2023-02-02 13:40:00,182.49,182.93,182.43,182.91,10832.0,182.49,182.93,182.43,182.91,10832.0
2023-02-02 13:50:00,182.84,183.77,182.73,183.69,19538.0,182.84,183.77,182.73,183.69,19538.0
2023-02-02 14:00:00,183.63,183.63,182.92,182.95,14561.0,183.63,183.63,182.92,182.95,14561.0
2023-02-02 14:10:00,182.81,182.91,181.93,182.03,10332.0,182.81,182.91,181.93,182.03,10332.0
2023-02-02 14:20:00,182.04,182.19,181.51,181.59,11184.0,182.04,182.19,181.51,181.59,11184.0
2023-02-02 14:30:00,181.59,181.76,181.06,181.67,11320.0,181.59,181.76,181.06,181.67,11320.0
2023-02-02 14:40:00,181.66,181.7,180.87,181.09,10788.0,181.66,181.7,180.87,181.09,10788.0
2023-02-02 14:50:00,181.13,181.51,180.91,181.02,10545.0,181.13,181.51,180.91,181.02,10545.0
2023-02-02 15:00:00,180.95,181.31,180.78,181.05,11830.0,180.95,181.31,180.78,181.05,11830.0
2023-02-02 15:10:00,181.1,181.75,181.07,181.74,16444.0,181.1,181.75,181.07,181.74,16444.0
2023-02-02 15:20:00,181.74,181.84,180.89,181.0,13838.0,181.74,181.84,180.89,181.0,13838.0
2023-02-02 15:30:00,181.0,181.19,180.92,180.94,21792.0,181.0,181.19,180.92,180.94,21792.0
2023-02-02 15:40:00,180.93,181.12,180.83,181.11,29379.0,180.93,181.12,180.83,181.11,29379.0
2023-02-02 15:50:00,181.14,181.29,181.01,181.08,72022.0,181.14,181.29,181.01,181.08,72022.0
2023-02-03 09:30:00,176.91,178.46,176.65,178.31,17318.0,176.91,178.46,176.65,178.31,17318.0
2023-02-03 09:40:00,178.49,179.91,178.49,179.91,16017.0,178.49,179.91,178.49,179.91,16017.0
2023-02-03 09:50:00,179.9,180.28,178.38,178.81,87127.0,179.9,180.28,178.38,178.81,87127.0
2023-02-03 10:00:00,178.62,179.11,177.85,178.87,42950.0,178.62,179.11,177.85,178.87,42950.0
2023-02-03 10:10:00,178.75,180.1,178.5,180.1,19811.0,178.75,180.1,178.5,180.1,19811.0
2023-02-03 10:20:00,180.03,180.8,179.9,180.5,48251.0,180.03,180.8,179.9,180.5,48251.0
2023-02-03 10:30:00,180.56,181.12,180.5,180.95,19213.0,180.56,181.12,180.5,180.95,19213.0
2023-02-03 10:40:00,180.89,181.94,180.62,181.59,67879.0,180.89,181.94,180.62,181.59,67879.0
2023-02-03 10:50:00,181.49,181.56,180.51,180.92,22352.0,181.49,181.56,180.51,180.92,22352.0
2023-02-03 11:00:00,180.94,181.35,180.93,181.24,3899.0,180.94,181.35,180.93,181.24,3899.0
2023-02-03 11:10:00,181.32,181.32,180.96,181.15,12932.0,181.32,181.32,180.96,181.15,12932.0
2023-02-03 11:20:00,181.15,181.78,181.03,181.53,4619.0,181.15,181.78,181.03,181.53,4619.0
2023-02-03 11:30:00,181.45,181.86,181.34,181.36,5600.0,181.45,181.86,181.34,181.36,5600.0
2023-02-03 11:40:00,181.27,181.85,181.05,181.05,16683.0,181.27,181.85,181.05,181.05,16683.0
2023-02-03 11:50:00,181.0,181.47,180.9,180.98,19978.0,181.0,181.47,180.9,180.98,19978.0
2023-02-03 12:00:00,180.95,181.44,180.95,181.36,57790.0,180.95,181.44,180.95,181.36,57790.0
2023-02-03 12:10:00,181.28,181.46,181.15,181.15,4728.0,181.28,181.46,181.15,181.15,4728.0
2023-02-03 12:20:00,181.27,181.52,181.12,181.42,6898.0,181.27,181.52,181.12,181.42,6898.0
2023-02-03 12:30:00,181.44,181.91,181.44,181.84,7824.0,181.44,181.91,181.44,181.84,7824.0
2023-02-03 12:40:00,181.9,182.09,181.26,181.46,11717.0,181.9,182.09,181.26,181.46,11717.0
2023-02-03 12:50:00,181.46,181.6,180.81,180.83,7279.0,181.46,181.6,180.81,180.83,7279.0
2023-02-03 13:00:00,180.8,180.82,180.02,180.02,7672.0,180.8,180.82,180.02,180.02,7672.0
2023-02-03 13:10:00,180.02,180.33,179.99,180.31,5840.0,180.02,180.33,179.99,180.31,5840.0
2023-02-03 13:20:00,180.28,180.6,180.21,180.36,18102.0,180.28,180.6,180.21,180.36,18102.0
2023-02-03 13:30:00,180.32,180.33,179.42,179.56,18352.0,180.32,180.33,179.42,179.56,18352.0
2023-02-03 13:40:00,179.56,179.56,178.85,179.31,4038.0,179.56,179.56,178.85,179.31,4038.0
2023-02-03 13:50:00,179.43,180.01,179.35,179.36,6457.0,179.43,180.01,179.35,179.36,6457.0
2023-02-03 14:00:00,179.23,179.28,178.64,179.18,7063.0,179.23,179.28,178.64,179.18,7063.0
2023-02-03 14:10:00,179.31,179.37,178.85,178.92,3344.0,179.31,179.37,178.85,178.92,3344.0
2023-02-03 14:20:00,178.99,179.32,178.85,179.3,10365.0,178.99,179.32,178.85,179.3,10365.0
2023-02-03 14:30:00,179.19,179.33,178.89,179.28,8800.0,179.19,179.33,178.89,179.28,8800.0
2023-02-03 14:40:00,179.32,179.36,179.05,179.14,12939.0,179.32,179.36,179.05,179.14,12939.0
2023-02-03 14:50:00,179.2,179.46,178.98,179.01,11090.0,179.2,179.46,178.98,179.01,11090.0
2023-02-03 15:00:00,178.88,178.92,178.33,178.61,9830.0,178.88,178.92,178.33,178.61,9830.0
2023-02-03 15:10:00,178.7,179.38,178.58,179.24,8792.0,178.7,179.38,178.58,179.24,8792.0
2023-02-03 15:20:00,179.26,179.34,178.68,178.71,8322.0,179.26,179.34,178.68,178.71,8322.0
2023-02-03 15:30:00,178.7,178.91,178.48,178.59,26110.0,178.7,178.91,178.48,178.59,26110.0
2023-02-03 15:40:00,178.53,178.73,178.24,178.5,98854.0,178.53,178.73,178.24,178.5,98854.0
2023-02-03 15:50:00,178.34,178.98,177.92,178.18,113073.0,178.34,178.98,177.92,178.18,113073.0
2023-02-06 09:30:00,176.24,177.49,175.82,176.53,31049.0,176.24,177.49,175.82,176.53,31049.0
2023-02-06 09:40:00,176.8,177.09,176.33,176.67,4437.0,176.8,177.09,176.33,176.67,4437.0
2023-02-06 09:50:00,176.79,177.17,176.23,176.74,3579.0,176.79,177.17,176.23,176.74,3579.0
2023-02-06 10:00:00,176.84,177.61,176.83,177.35,1602.0,176.84,177.61,176.83,177.35,1602.0
2023-02-06 10:10:00,177.24,177.24,176.14,176.14,4155.0,177.24,177.24,176.14,176.14,4155.0
2023-02-06 10:20:00,176.1,176.46,175.64,175.84,3203.0,176.1,176.46,175.64,175.84,3203.0
2023-02-06 10:30:00,175.71,176.04,175.59,175.87,3362.0,175.71,176.04,175.59,175.87,3362.0
2023-02-06 10:40:00,175.71,175.77,175.12,175.28,1500.0,175.71,175.77,175.12,175.28,1500.0
2023-02-06 10:50:00,175.2,175.42,175.13,175.2,2090.0,175.2,175.42,175.13,175.2,2090.0
2023-02-06 11:00:00,175.35,175.35,174.74,174.77,2525.0,175.35,175.35,174.74,174.77,2525.0
2023-02-06 11:10:00,174.77,175.38,174.76,175.18,5309.0,174.77,175.38,174.76,175.18,5309.0
2023-02-06 11:20:00,174.98,174.98,174.75,174.83,2280.0,174.98,174.98,174.75,174.83,2280.0
2023-02-06 11:30:00,174.91,174.98,174.48,174.56,2182.0,174.91,174.98,174.48,174.56,2182.0
2023-02-06 11:40:00,174.42,174.55,174.24,174.24,3605.0,174.42,174.55,174.24,174.24,3605.0
2023-02-06 11:50:00,174.18,174.22,173.99,174.03,2727.0,174.18,174.22,173.99,174.03,2727.0
2023-02-06 12:00:00,174.03,174.03,173.54,173.75,5065.0,174.03,174.03,173.54,173.75,5065.0
2023-02-06 12:10:00,173.89,173.89,173.21,173.21,1680.0,173.89,173.89,173.21,173.21,1680.0
2023-02-06 12:20:00,173.33,173.72,173.32,173.72,2983.0,173.33,173.72,173.32,173.72,2983.0
2023-02-06 12:30:00,173.78,174.06,173.78,173.92,3500.0,173.78,174.06,173.78,173.92,3500.0
2023-02-06 12:40:00,173.92,173.92,173.58,173.64,1300.0,173.92,173.92,173.58,173.64,1300.0
2023-02-06 12:50:00,173.61,173.61,173.32,173.38,1000.0,173.61,173.61,173.32,173.38,1000.0
2023-02-06 13:00:00,173.24,173.59,173.23,173.59,2287.0,173.24,173.59,173.23,173.59,2287.0
2023-02-06 13:10:00,173.74,173.93,173.41,173.93,20813.0,173.74,173.93,173.41,173.93,20813.0
2023-02-06 13:20:00,173.91,173.91,173.33,173.33,1865.0,173.91,173.91,173.33,173.33,1865.0
2023-02-06 13:30:00,173.07,173.18,172.82,173.0,3790.0,173.07,173.18,172.82,173.0,3790.0
2023-02-06 13:40:00,173.0,173.0,172.56,172.56,1893.0,173.0,173.0,172.56,172.56,1893.0
2023-02-06 13:50:00,172.72,173.01,172.72,172.74,1625.0,172.72,173.01,172.72,172.74,1625.0
2023-02-06 14:00:00,172.91,173.26,172.91,172.97,3046.0,172.91,173.26,172.91,172.97,3046.0
2023-02-06 14:10:00,172.99,173.02,172.75,172.94,2865.0,172.99,173.02,172.75,172.94,2865.0
2023-02-06 14:20:00,172.92,173.52,172.92,173.49,5885.0,172.92,173.52,172.92,173.49,5885.0
2023-02-06 14:30:00,173.44,173.95,173.34,173.61,10224.0,173.44,173.95,173.34,173.61,10224.0
2023-02-06 14:40:00,173.63,174.12,173.58,174.08,8070.0,173.63,174.12,173.58,174.08,8070.0
2023-02-06 14:50:00,174.07,174.07,173.44,173.63,13704.0,174.07,174.07,173.44,173.63,13704.0
2023-02-06 15:00:00,173.72,173.73,173.28,173.4,5603.0,173.72,173.73,173.28,173.4,5603.0
2023-02-06 15:10:00,173.28,173.65,173.0,173.64,44035.0,173.28,173.65,173.0,173.64,44035.0
2023-02-06 15:20:00,173.67,173.67,173.34,173.37,9863.0,173.67,173.67,173.34,173.37,9863.0
2023-02-06 15:30:00,173.33,174.02,173.23,173.95,16809.0,173.33,174.02,173.23,173.95,16809.0
2023-02-06 15:40:00,173.93,174.05,173.58,173.73,24480.0,173.93,174.05,173.58,173.73,24480.0
2023-02-06 15:50:00,173.8,174.28,173.78,174.1,78027.0,173.8,174.28,173.78,174.1,78027.0
2023-02-07 09:30:00,173.52,175.0,173.47,173.94,27603.0,173.52,175.0,173.47,173.94,27603.0
2023-02-07 09:40:00,174.01,174.29,173.61,173.79,4088.0,174.01,174.29,173.61,173.79,4088.0
2023-02-07 09:50:00,173.88,174.29,173.27,173.39,8886.0,173.88,174.29,173.27,173.39,8886.0
2023-02-07 10:00:00,173.32,173.64,173.2,173.34,7720.0,173.32,173.64,173.2,173.34,7720.0
2023-02-07 10:10:00,173.18,173.56,173.08,173.53,7738.0,173.18,173.56,173.08,173.53,7738.0
2023-02-07 10:20:00,173.55,173.57,172.77,172.77,3753.0,173.55,173.57,172.77,172.77,3753.0
2023-02-07 10:30:00,172.93,173.64,172.93,173.64,10421.0,172.93,173.64,172.93,173.64,10421.0
2023-02-07 10:40:00,173.7,173.94,173.6,173.85,2612.0,173.7,173.94,173.6,173.85,2612.0
2023-02-07 10:50:00,173.92,174.08,173.43,173.51,5698.0,173.92,174.08,173.43,173.51,5698.0
2023-02-07 11:00:00,173.54,174.29,173.54,174.18,3200.0,173.54,174.29,173.54,174.18,3200.0
2023-02-07 11:10:00,174.33,174.49,174.28,174.4,4596.0,174.33,174.49,174.28,174.4,4596.0
2023-02-07 11:20:00,174.35,174.54,174.09,174.54,2933.0,174.35,174.54,174.09,174.54,2933.0
2023-02-07 11:30:00,174.47,174.94,174.47,174.82,2100.0,174.47,174.94,174.47,174.82,2100.0
2023-02-07 11:40:00,174.85,174.98,174.67,174.82,4940.0,174.85,174.98,174.67,174.82,4940.0
2023-02-07 11:50:00,174.91,174.91,174.47,174.47,3875.0,174.91,174.91,174.47,174.47,3875.0
2023-02-07 12:00:00,174.47,174.73,174.47,174.65,2930.0,174.47,174.73,174.47,174.65,2930.0
2023-02-07 12:10:00,174.58,174.63,174.3,174.61,4111.0,174.58,174.63,174.3,174.61,4111.0
2023-02-07 12:20:00,174.65,174.65,174.12,174.52,7919.0,174.65,174.65,174.12,174.52,7919.0
2023-02-07 12:30:00,174.48,174.94,174.48,174.91,3202.0,174.48,174.94,174.48,174.91,3202.0
2023-02-07 12:40:00,174.91,176.32,174.91,176.32,6448.0,174.91,176.32,174.91,176.32,6448.0
2023-02-07 12:50:00,176.52,177.6,176.25,177.6,10396.0,176.52,177.6,176.25,177.6,10396.0
2023-02-07 13:00:00,177.84,177.89,177.07,177.36,11952.0,177.84,177.89,177.07,177.36,11952.0
2023-02-07 13:10:00,177.14,177.18,176.31,177.17,14638.0,177.14,177.18,176.31,177.17,14638.0
2023-02-07 13:20:00,177.12,177.12,175.15,175.15,16008.0,177.12,177.12,175.15,175.15,16008.0
2023-02-07 13:30:00,175.49,175.49,174.4,175.05,10933.0,175.49,175.49,174.4,175.05,10933.0
2023-02-07 13:40:00,175.2,175.32,174.3,174.3,5361.0,175.2,175.32,174.3,174.3,5361.0
2023-02-07 13:50:00,174.33,174.95,174.33,174.9,5530.0,174.33,174.95,174.33,174.9,5530.0
2023-02-07 14:00:00,174.88,176.24,174.87,176.24,4792.0,174.88,176.24,174.87,176.24,4792.0
2023-02-07 14:10:00,176.14,176.48,176.01,176.3,4870.0,176.14,176.48,176.01,176.3,4870.0
2023-02-07 14:20:00,176.18,176.42,175.97,176.3,3321.0,176.18,176.42,175.97,176.3,3321.0
2023-02-07 14:30:00,176.42,177.09,176.42,176.56,26373.0,176.42,177.09,176.42,176.56,26373.0
2023-02-07 14:40:00,176.51,176.75,176.14,176.67,7059.0,176.51,176.75,176.14,176.67,7059.0
2023-02-07 14:50:00,176.57,177.3,176.56,177.3,11424.0,176.57,177.3,176.56,177.3,11424.0
2023-02-07 15:00:00,177.4,177.78,176.99,176.99,5916.0,177.4,177.78,176.99,176.99,5916.0
2023-02-07 15:10:00,177.16,177.32,176.95,177.17,14259.0,177.16,177.32,176.95,177.17,14259.0
2023-02-07 15:20:00,177.15,177.98,177.15,177.98,6995.0,177.15,177.98,177.15,177.98,6995.0
2023-02-07 15:30:00,177.91,178.27,177.77,178.1,12810.0,177.91,178.27,177.77,178.1,12810.0
2023-02-07 15:40:00,178.06,178.56,178.03,178.5,13847.0,178.06,178.56,178.03,178.5,13847.0
2023-02-07 15:50:00,178.56,179.91,178.41,178.56,94619.0,178.56,179.91,178.41,178.56,94619.0
2023-02-08 09:30:00,177.22,179.46,176.62,179.02,32442.0,177.22,179.46,176.62,179.02,32442.0
2023-02-08 09:40:00,178.99,180.21,178.69,179.58,57334.0,178.99,180.21,178.69,179.58,57334.0
2023-02-08 09:50:00,179.7,179.79,178.2,179.24,83507.0,179.7,179.79,178.2,179.24,83507.0
2023-02-08 10:00:00,178.9,178.93,177.0,177.57,50664.0,178.9,178.93,177.0,177.57,50664.0
2023-02-08 10:10:00,177.58,178.27,176.69,178.27,22496.0,177.58,178.27,176.69,178.27,22496.0
2023-02-08 10:20:00,177.96,178.02,176.76,176.97,17314.0,177.96,178.02,176.76,176.97,17314.0
2023-02-08 10:30:00,176.98,176.98,175.67,176.44,22648.0,176.98,176.98,175.67,176.44,22648.0
2023-02-08 10:40:00,176.67,176.8,176.0,176.31,9616.0,176.67,176.8,176.0,176.31,9616.0
2023-02-08 10:50:00,176.31,177.03,176.04,176.77,19623.0,176.31,177.03,176.04,176.77,19623.0
2023-02-08 11:00:00,176.77,177.81,176.11,177.8,37214.0,176.77,177.81,176.11,177.8,37214.0
2023-02-08 11:10:00,177.72,177.83,177.38,177.75,11335.0,177.72,177.83,177.38,177.75,11335.0
2023-02-08 11:20:00,177.6,177.6,176.55,176.55,4377.0,177.6,177.6,176.55,176.55,4377.0
2023-02-08 11:30:00,176.55,176.73,176.26,176.45,5888.0,176.55,176.73,176.26,176.45,5888.0
2023-02-08 11:40:00,176.42,176.42,176.0,176.12,8783.0,176.42,176.42,176.0,176.12,8783.0
2023-02-08 11:50:00,176.17,176.59,176.0,176.59,6680.0,176.17,176.59,176.0,176.59,6680.0
2023-02-08 12:00:00,176.44,176.57,176.06,176.56,7340.0,176.44,176.57,176.06,176.56,7340.0
2023-02-08 12:10:00,176.63,176.69,176.0,176.33,9519.0,176.63,176.69,176.0,176.33,9519.0
2023-02-08 12:20:00,176.61,176.87,176.54,176.59,2479.0,176.61,176.87,176.54,176.59,2479.0
2023-02-08 12:30:00,176.55,176.58,176.0,176.28,37079.0,176.55,176.58,176.0,176.28,37079.0
2023-02-08 12:40:00,176.37,176.68,176.23,176.68,14871.0,176.37,176.68,176.23,176.68,14871.0
2023-02-08 12:50:00,176.73,176.78,176.53,176.56,5713.0,176.73,176.78,176.53,176.56,5713.0
2023-02-08 13:00:00,176.55,176.57,176.16,176.3,12418.0,176.55,176.57,176.16,176.3,12418.0
2023-02-08 13:10:00,176.21,176.47,176.1,176.47,21577.0,176.21,176.47,176.1,176.47,21577.0
2023-02-08 13:20:00,176.45,177.04,176.24,176.24,14365.0,176.45,177.04,176.24,176.24,14365.0
2023-02-08 13:30:00,176.15,176.63,175.96,176.31,9020.0,176.15,176.63,175.96,176.31,9020.0
2023-02-08 13:40:00,176.31,176.37,176.0,176.19,8618.0,176.31,176.37,176.0,176.19,8618.0
2023-02-08 13:50:00,176.11,176.32,175.95,176.3,7725.0,176.11,176.32,175.95,176.3,7725.0
2023-02-08 14:00:00,176.25,176.33,176.04,176.33,6094.0,176.25,176.33,176.04,176.33,6094.0
2023-02-08 14:10:00,176.33,176.73,176.33,176.45,5801.0,176.33,176.73,176.33,176.45,5801.0
2023-02-08 14:20:00,176.44,176.64,176.1,176.16,6897.0,176.44,176.64,176.1,176.16,6897.0
2023-02-08 14:30:00,176.15,176.34,176.0,176.24,6258.0,176.15,176.34,176.0,176.24,6258.0
2023-02-08 14:40:00,176.25,176.25,175.96,175.96,12915.0,176.25,176.25,175.96,175.96,12915.0
2023-02-08 14:50:00,176.0,176.47,176.0,176.45,9737.0,176.0,176.47,176.0,176.45,9737.0
2023-02-08 15:00:00,176.38,176.38,175.97,176.24,7919.0,176.38,176.38,175.97,176.24,7919.0
2023-02-08 15:10:00,176.17,176.33,176.05,176.17,7232.0,176.17,176.33,176.05,176.17,7232.0
2023-02-08 15:20:00,176.14,176.35,176.07,176.18,5637.0,176.14,176.35,176.07,176.18,5637.0
2023-02-08 15:30:00,176.2,176.49,175.99,176.49,16770.0,176.2,176.49,175.99,176.49,16770.0
2023-02-08 15:40:00,176.47,176.57,176.13,176.19,15244.0,176.47,176.57,176.13,176.19,15244.0
2023-02-08 15:50:00,176.26,176.57,176.21,176.33,91757.0,176.26,176.57,176.21,176.33,91757.0
2023-02-09 09:30:00,179.29,179.29,178.06,178.71,9832.0,179.29,179.29,178.06,178.71,9832.0
2023-02-09 09:40:00,178.86,179.0,178.08,178.88,5658.0,178.86,179.0,178.08,178.88,5658.0
2023-02-09 09:50:00,179.36,179.39,178.67,178.67,3895.0,179.36,179.39,178.67,178.67,3895.0
2023-02-09 10:00:00,179.03,179.03,177.76,177.76,2250.0,179.03,179.03,177.76,177.76,2250.0
2023-02-09 10:10:00,177.88,178.14,177.85,177.97,3388.0,177.88,178.14,177.85,177.97,3388.0
2023-02-09 10:20:00,177.86,177.86,176.11,176.45,4035.0,177.86,177.86,176.11,176.45,4035.0
2023-02-09 10:30:00,176.19,176.44,176.14,176.42,3951.0,176.19,176.44,176.14,176.42,3951.0
2023-02-09 10:40:00,176.23,176.36,175.98,176.34,2784.0,176.23,176.36,175.98,176.34,2784.0
2023-02-09 10:50:00,176.44,176.58,176.16,176.58,13881.0,176.44,176.58,176.16,176.58,13881.0
2023-02-09 11:00:00,176.74,176.76,176.17,176.48,5642.0,176.74,176.76,176.17,176.48,5642.0
2023-02-09 11:10:00,176.55,176.61,176.33,176.35,2644.0,176.55,176.61,176.33,176.35,2644.0
2023-02-09 11:20:00,176.24,176.24,175.52,175.63,7715.0,176.24,176.24,175.52,175.63,7715.0
2023-02-09 11:30:00,175.63,175.63,175.33,175.47,3328.0,175.63,175.63,175.33,175.47,3328.0
2023-02-09 11:40:00,175.53,175.86,175.36,175.5,11308.0,175.53,175.86,175.36,175.5,11308.0
2023-02-09 11:50:00,175.56,176.21,175.56,176.21,67030.0,175.56,176.21,175.56,176.21,67030.0
2023-02-09 12:00:00,176.16,176.48,175.91,176.22,5913.0,176.16,176.48,175.91,176.22,5913.0
2023-02-09 12:10:00,176.28,176.46,175.86,175.86,5152.0,176.28,176.46,175.86,175.86,5152.0
2023-02-09 12:20:00,176.07,176.21,175.94,176.03,4285.0,176.07,176.21,175.94,176.03,4285.0
2023-02-09 12:30:00,175.95,176.25,175.72,175.84,12278.0,175.95,176.25,175.72,175.84,12278.0
2023-02-09 12:40:00,175.84,176.0,175.69,175.69,13619.0,175.84,176.0,175.69,175.69,13619.0
2023-02-09 12:50:00,175.78,176.0,175.78,176.0,7712.0,175.78,176.0,175.78,176.0,7712.0
2023-02-09 13:00:00,175.95,175.95,175.52,175.53,5237.0,175.95,175.95,175.52,175.53,5237.0
2023-02-09 13:10:00,175.65,175.77,175.21,175.68,36859.0,175.65,175.77,175.21,175.68,36859.0
2023-02-09 13:20:00,175.68,176.34,175.6,176.33,8353.0,175.68,176.34,175.6,176.33,8353.0
2023-02-09 13:30:00,176.14,176.54,176.06,176.2,5450.0,176.14,176.54,176.06,176.2,5450.0
2023-02-09 13:40:00,176.14,176.14,175.49,175.98,7444.0,176.14,176.14,175.49,175.98,7444.0
2023-02-09 13:50:00,175.87,176.06,175.49,175.58,38263.0,175.87,176.06,175.49,175.58,38263.0
2023-02-09 14:00:00,175.47,175.7,174.81,175.22,20839.0,175.47,175.7,174.81,175.22,20839.0
2023-02-09 14:10:00,175.05,175.19,174.9,174.99,4394.0,175.05,175.19,174.9,174.99,4394.0
2023-02-09 14:20:00,174.99,175.09,174.64,174.74,32867.0,174.99,175.09,174.64,174.74,32867.0
2023-02-09 14:30:00,174.74,175.05,174.67,174.77,37826.0,174.74,175.05,174.67,174.77,37826.0
2023-02-09 14:40:00,174.8,175.1,174.78,175.08,14353.0,174.8,175.1,174.78,175.08,14353.0
2023-02-09 14:50:00,175.07,175.16,174.81,174.87,4571.0,175.07,175.16,174.81,174.87,4571.0
2023-02-09 15:00:00,174.89,174.89,174.09,174.25,27270.0,174.89,174.89,174.09,174.25,27270.0
2023-02-09 15:10:00,174.27,174.27,173.6,173.66,12239.0,174.27,174.27,173.6,173.66,12239.0
2023-02-09 15:20:00,173.63,174.23,173.53,174.08,8019.0,173.63,174.23,173.53,174.08,8019.0
2023-02-09 15:30:00,174.12,174.15,173.6,174.01,31473.0,174.12,174.15,173.6,174.01,31473.0
2023-02-09 15:40:00,173.96,174.2,173.75,173.82,24796.0,173.96,174.2,173.75,173.82,24796.0
2023-02-09 15:50:00,173.81,174.28,173.14,173.14,79121.0,173.81,174.28,173.14,173.14,79121.0
2023-02-10 09:30:00,171.82,171.85,170.0,170.65,48320.0,171.82,171.85,170.0,170.65,48320.0
2023-02-10 09:40:00,170.77,170.77,168.86,170.4,22827.0,170.77,170.77,168.86,170.4,22827.0
2023-02-10 09:50:00,170.61,170.91,169.65,169.65,25999.0,170.61,170.91,169.65,169.65,25999.0
2023-02-10 10:00:00,169.27,169.27,167.48,167.51,23098.0,169.27,169.27,167.48,167.51,23098.0
2023-02-10 10:10:00,167.74,169.19,167.56,169.09,23794.0,167.74,169.19,167.56,169.09,23794.0
2023-02-10 10:20:00,169.2,169.29,168.58,168.9,15610.0,169.2,169.29,168.58,168.9,15610.0
2023-02-10 10:30:00,168.9,169.95,168.76,169.86,24206.0,168.9,169.95,168.76,169.86,24206.0
2023-02-10 10:40:00,169.67,169.67,168.7,168.81,12237.0,169.67,169.67,168.7,168.81,12237.0
2023-02-10 10:50:00,168.72,168.73,167.95,168.11,13430.0,168.72,168.73,167.95,168.11,13430.0
2023-02-10 11:00:00,168.02,168.54,167.82,168.52,18742.0,168.02,168.54,167.82,168.52,18742.0
2023-02-10 11:10:00,168.51,168.91,168.38,168.91,30231.0,168.51,168.91,168.38,168.91,30231.0
2023-02-10 11:20:00,168.91,169.16,167.9,168.17,24753.0,168.91,169.16,167.9,168.17,24753.0
2023-02-10 11:30:00,168.17,168.53,167.86,168.46,15558.0,168.17,168.53,167.86,168.46,15558.0
2023-02-10 11:40:00,168.46,168.83,168.08,168.28,17298.0,168.46,168.83,168.08,168.28,17298.0
2023-02-10 11:50:00,168.28,168.35,167.69,167.78,14855.0,168.28,168.35,167.69,167.78,14855.0
2023-02-10 12:00:00,167.72,167.83,167.44,167.62,12197.0,167.72,167.83,167.44,167.62,12197.0
2023-02-10 12:10:00,167.62,167.88,167.38,167.41,8425.0,167.62,167.88,167.38,167.41,8425.0
2023-02-10 12:20:00,167.4,167.65,166.93,167.0,8793.0,167.4,167.65,166.93,167.0,8793.0
2023-02-10 12:30:00,166.94,167.44,166.88,166.98,18665.0,166.94,167.44,166.88,166.98,18665.0
2023-02-10 12:40:00,167.03,167.28,166.73,167.09,14461.0,167.03,167.28,166.73,167.09,14461.0
2023-02-10 12:50:00,167.11,167.46,167.0,167.46,5750.0,167.11,167.46,167.0,167.46,5750.0
2023-02-10 13:00:00,167.62,167.68,167.34,167.49,11703.0,167.62,167.68,167.34,167.49,11703.0
2023-02-10 13:10:00,167.45,167.77,167.42,167.75,9964.0,167.45,167.77,167.42,167.75,9964.0
2023-02-10 13:20:00,167.78,167.93,167.3,167.31,6591.0,167.78,167.93,167.3,167.31,6591.0
2023-02-10 13:30:00,167.27,167.27,166.98,167.16,17667.0,167.27,167.27,166.98,167.16,17667.0
2023-02-10 13:40:00,167.16,167.2,166.79,167.0,15681.0,167.16,167.2,166.79,167.0,15681.0
2023-02-10 13:50:00,167.03,167.03,166.68,166.99,13515.0,167.03,167.03,166.68,166.99,13515.0
2023-02-10 14:00:00,166.99,167.04,166.68,166.71,27382.0,166.99,167.04,166.68,166.71,27382.0
2023-02-10 14:10:00,166.71,167.49,166.68,166.98,22981.0,166.71,167.49,166.68,166.98,22981.0
2023-02-10 14:20:00,167.02,167.21,166.68,167.09,46378.0,167.02,167.21,166.68,167.09,46378.0
2023-02-10 14:30:00,167.09,167.97,166.9,167.97,32267.0,167.09,167.97,166.9,167.97,32267.0
2023-02-10 14:40:00,167.89,168.48,167.79,168.23,23204.0,167.89,168.48,167.79,168.23,23204.0
2023-02-10 14:50:00,168.21,168.26,167.91,168.2,10451.0,168.21,168.26,167.91,168.2,10451.0
2023-02-10 15:00:00,168.16,168.41,168.15,168.3,12652.0,168.16,168.41,168.15,168.3,12652.0
2023-02-10 15:10:00,168.35,168.4,167.61,167.83,17759.0,168.35,168.4,167.61,167.83,17759.0
2023-02-10 15:20:00,167.78,168.04,167.33,168.04,19532.0,167.78,168.04,167.33,168.04,19532.0
2023-02-10 15:30:00,168.0,168.5,167.9,168.5,27963.0,168.0,168.5,167.9,168.5,27963.0
2023-02-10 15:40:00,168.46,168.6,168.16,168.29,22171.0,168.46,168.6,168.16,168.29,22171.0
2023-02-10 15:50:00,168.29,168.64,167.89,168.64,108973.0,168.29,168.64,167.89,168.64,108973.0
2023-02-13 09:30:00,169.63,169.83,168.95,169.08,11949.0,169.63,169.83,168.95,169.08,11949.0
2023-02-13 09:40:00,170.27,171.92,170.06,171.44,5606.0,170.27,171.92,170.06,171.44,5606.0
2023-02-13 09:50:00,171.59,172.23,171.42,171.89,4798.0,171.59,172.23,171.42,171.89,4798.0
2023-02-13 10:00:00,171.96,171.96,171.33,171.4,8207.0,171.96,171.96,171.33,171.4,8207.0
2023-02-13 10:10:00,171.5,171.88,171.33,171.88,10563.0,171.5,171.88,171.33,171.88,10563.0
2023-02-13 10:20:00,171.93,172.14,171.69,172.0,7170.0,171.93,172.14,171.69,172.0,7170.0
2023-02-13 10:30:00,172.15,172.8,172.15,172.8,10236.0,172.15,172.8,172.15,172.8,10236.0
2023-02-13 10:40:00,172.71,173.82,172.71,173.75,9103.0,172.71,173.82,172.71,173.75,9103.0
2023-02-13 10:50:00,173.79,174.01,173.62,173.68,11876.0,173.79,174.01,173.62,173.68,11876.0
2023-02-13 11:00:00,173.66,174.02,173.13,173.13,8907.0,173.66,174.02,173.13,173.13,8907.0
2023-02-13 11:10:00,172.96,173.43,172.81,173.21,6223.0,172.96,173.43,172.81,173.21,6223.0
2023-02-13 11:20:00,173.64,173.84,173.57,173.61,3504.0,173.64,173.84,173.57,173.61,3504.0
2023-02-13 11:30:00,173.62,173.66,173.26,173.65,4573.0,173.62,173.66,173.26,173.65,4573.0
2023-02-13 11:40:00,173.66,174.09,173.65,174.03,7379.0,173.66,174.09,173.65,174.03,7379.0
2023-02-13 11:50:00,174.0,174.12,173.29,173.56,4186.0,174.0,174.12,173.29,173.56,4186.0
2023-02-13 12:00:00,173.58,173.74,173.56,173.74,1031.0,173.58,173.74,173.56,173.74,1031.0
2023-02-13 12:10:00,173.88,173.88,173.43,173.78,10055.0,173.88,173.88,173.43,173.78,10055.0
2023-02-13 12:20:00,173.73,173.77,173.47,173.5,9174.0,173.73,173.77,173.47,173.5,9174.0
2023-02-13 12:30:00,173.48,173.5,173.32,173.43,2469.0,173.48,173.5,173.32,173.43,2469.0
2023-02-13 12:40:00,173.34,173.34,173.15,173.34,2609.0,173.34,173.34,173.15,173.34,2609.0
2023-02-13 12:50:00,173.4,173.43,173.12,173.42,2136.0,173.4,173.43,173.12,173.42,2136.0
2023-02-13 13:00:00,173.44,173.44,173.01,173.02,2285.0,173.44,173.44,173.01,173.02,2285.0
2023-02-13 13:10:00,172.98,173.03,172.72,172.89,2423.0,172.98,173.03,172.72,172.89,2423.0
2023-02-13 13:20:00,172.94,173.09,172.94,172.95,3040.0,172.94,173.09,172.94,172.95,3040.0
2023-02-13 13:30:00,172.91,172.99,172.66,172.66,4374.0,172.91,172.99,172.66,172.66,4374.0
2023-02-13 13:40:00,172.58,172.59,172.35,172.37,3882.0,172.58,172.59,172.35,172.37,3882.0
2023-02-13 13:50:00,172.45,172.74,172.43,172.74,3728.0,172.45,172.74,172.43,172.74,3728.0
2023-02-13 14:00:00,172.74,173.02,172.67,172.72,4685.0,172.74,173.02,172.67,172.72,4685.0
2023-02-13 14:10:00,172.71,173.18,172.59,173.17,6254.0,172.71,173.18,172.59,173.17,6254.0
2023-02-13 14:20:00,173.15,173.15,172.62,172.62,4233.0,173.15,173.15,172.62,172.62,4233.0
2023-02-13 14:30:00,172.43,172.44,172.19,172.28,4331.0,172.43,172.44,172.19,172.28,4331.0
2023-02-13 14:40:00,172.28,172.28,171.93,172.08,5275.0,172.28,172.28,171.93,172.08,5275.0
2023-02-13 14:50:00,172.07,172.35,172.06,172.25,4545.0,172.07,172.35,172.06,172.25,4545.0
2023-02-13 15:00:00,172.27,172.51,171.96,172.47,5632.0,172.27,172.51,171.96,172.47,5632.0
2023-02-13 15:10:00,172.48,172.75,172.19,172.4,6254.0,172.48,172.75,172.19,172.4,6254.0
2023-02-13 15:20:00,172.33,172.43,172.15,172.22,20054.0,172.33,172.43,172.15,172.22,20054.0
2023-02-13 15:30:00,172.27,172.47,171.71,171.87,14624.0,172.27,172.47,171.71,171.87,14624.0
2023-02-13 15:40:00,171.81,171.81,171.45,171.54,19903.0,171.81,171.81,171.45,171.54,19903.0
2023-02-13 15:50:00,171.52,171.58,171.1,171.58,49550.0,171.52,171.58,171.1,171.58,49550.0
2023-02-14 09:30:00,170.24,171.26,169.09,170.66,16902.0,170.24,171.26,169.09,170.66,16902.0
2023-02-14 09:40:00,170.5,172.16,170.48,172.16,4540.0,170.5,172.16,170.48,172.16,4540.0
2023-02-14 09:50:00,172.31,172.8,171.51,172.8,3735.0,172.31,172.8,171.51,172.8,3735.0
2023-02-14 10:00:00,172.71,173.28,172.66,173.19,4696.0,172.71,173.28,172.66,173.19,4696.0
2023-02-14 10:10:00,173.15,173.9,173.15,173.62,12812.0,173.15,173.9,173.15,173.62,12812.0
2023-02-14 10:20:00,173.52,173.57,173.0,173.0,4503.0,173.52,173.57,173.0,173.0,4503.0
2023-02-14 10:30:00,173.03,173.12,171.34,171.34,3515.0,173.03,173.12,171.34,171.34,3515.0
2023-02-14 10:40:00,171.3,171.81,170.89,171.81,5688.0,171.3,171.81,170.89,171.81,5688.0
2023-02-14 10:50:00,171.81,171.85,171.28,171.7,4037.0,171.81,171.85,171.28,171.7,4037.0
2023-02-14 11:00:00,171.87,172.33,171.78,171.99,3164.0,171.87,172.33,171.78,171.99,3164.0
2023-02-14 11:10:00,172.1,172.17,171.93,172.17,1370.0,172.1,172.17,171.93,172.17,1370.0
2023-02-14 11:20:00,172.0,172.09,171.26,171.26,3000.0,172.0,172.09,171.26,171.26,3000.0
2023-02-14 11:30:00,170.99,171.28,170.91,171.27,4800.0,170.99,171.28,170.91,171.27,4800.0
2023-02-14 11:40:00,171.27,171.76,171.21,171.76,6023.0,171.27,171.76,171.21,171.76,6023.0
2023-02-14 11:50:00,171.74,171.88,171.33,171.88,3451.0,171.74,171.88,171.33,171.88,3451.0
2023-02-14 12:00:00,171.75,171.92,171.75,171.84,1779.0,171.75,171.92,171.75,171.84,1779.0
2023-02-14 12:10:00,171.95,172.46,171.91,172.26,4323.0,171.95,172.46,171.91,172.26,4323.0
2023-02-14 12:20:00,172.35,172.45,172.27,172.28,1505.0,172.35,172.45,172.27,172.28,1505.0
2023-02-14 12:30:00,172.28,172.65,172.25,172.46,4167.0,172.28,172.65,172.25,172.46,4167.0
2023-02-14 12:40:00,172.42,172.49,172.12,172.34,2106.0,172.42,172.49,172.12,172.34,2106.0
2023-02-14 12:50:00,172.34,172.34,172.0,172.05,7757.0,172.34,172.34,172.0,172.05,7757.0
2023-02-14 13:00:00,172.09,173.05,172.09,173.05,2521.0,172.09,173.05,172.09,173.05,2521.0
2023-02-14 13:10:00,172.81,173.05,172.54,172.88,3264.0,172.81,173.05,172.54,172.88,3264.0
2023-02-14 13:20:00,172.76,173.08,172.32,172.58,8122.0,172.76,173.08,172.32,172.58,8122.0
2023-02-14 13:30:00,172.76,172.77,172.55,172.55,1101.0,172.76,172.77,172.55,172.55,1101.0
2023-02-14 13:40:00,172.51,172.68,172.38,172.67,2242.0,172.51,172.68,172.38,172.67,2242.0
2023-02-14 13:50:00,172.69,172.84,172.43,172.57,2815.0,172.69,172.84,172.43,172.57,2815.0
2023-02-14 14:00:00,172.3,172.47,172.0,172.18,5528.0,172.3,172.47,172.0,172.18,5528.0
2023-02-14 14:10:00,172.35,172.78,172.35,172.78,1523.0,172.35,172.78,172.35,172.78,1523.0
2023-02-14 14:20:00,172.59,172.7,172.43,172.5,1700.0,172.59,172.7,172.43,172.5,1700.0
2023-02-14 14:30:00,172.45,172.89,172.4,172.81,12804.0,172.45,172.89,172.4,172.81,12804.0
2023-02-14 14:40:00,172.81,172.96,172.78,172.86,4816.0,172.81,172.96,172.78,172.86,4816.0
2023-02-14 14:50:00,172.84,172.92,172.59,172.79,6002.0,172.84,172.92,172.59,172.79,6002.0
2023-02-14 15:00:00,172.8,172.97,172.65,172.65,3806.0,172.8,172.97,172.65,172.65,3806.0
2023-02-14 15:10:00,172.65,172.88,172.47,172.81,7728.0,172.65,172.88,172.47,172.81,7728.0
2023-02-14 15:20:00,172.77,172.95,172.71,172.77,5260.0,172.77,172.95,172.71,172.77,5260.0
2023-02-14 15:30:00,172.66,172.9,172.63,172.69,9528.0,172.66,172.9,172.63,172.69,9528.0
2023-02-14 15:40:00,172.64,172.75,172.3,172.31,15554.0,172.64,172.75,172.3,172.31,15554.0
2023-02-14 15:50:00,172.4,172.45,171.6,171.94,60086.0,172.4,172.45,171.6,171.94,60086.0
2023-02-15 09:30:00,171.67,172.56,171.67,171.86,7198.0,171.67,172.56,171.67,171.86,7198.0
2023-02-15 09:40:00,171.74,172.27,171.66,172.25,13792.0,171.74,172.27,171.66,172.25,13792.0
2023-02-15 09:50:00,172.16,172.16,171.0,171.05,14065.0,172.16,172.16,171.0,171.05,14065.0
2023-02-15 10:00:00,171.17,171.35,170.4,170.72,13443.0,171.17,171.35,170.4,170.72,13443.0
2023-02-15 10:10:00,170.86,171.36,170.61,171.36,9878.0,170.86,171.36,170.61,171.36,9878.0
2023-02-15 10:20:00,171.34,171.84,171.24,171.47,3784.0,171.34,171.84,171.24,171.47,3784.0
2023-02-15 10:30:00,171.51,172.0,171.35,171.88,4635.0,171.51,172.0,171.35,171.88,4635.0
2023-02-15 10:40:00,171.82,171.98,171.31,171.68,4478.0,171.82,171.98,171.31,171.68,4478.0
2023-02-15 10:50:00,171.5,171.6,171.19,171.19,6278.0,171.5,171.6,171.19,171.19,6278.0
2023-02-15 11:00:00,171.2,172.78,171.2,172.66,12066.0,171.2,172.78,171.2,172.66,12066.0
2023-02-15 11:10:00,172.81,172.93,172.47,172.56,3405.0,172.81,172.93,172.47,172.56,3405.0
2023-02-15 11:20:00,172.63,172.86,172.5,172.81,2320.0,172.63,172.86,172.5,172.81,2320.0
2023-02-15 11:30:00,172.91,172.91,172.52,172.72,1843.0,172.91,172.91,172.52,172.72,1843.0
2023-02-15 11:40:00,172.52,172.98,172.52,172.92,3496.0,172.52,172.98,172.52,172.92,3496.0
2023-02-15 11:50:00,173.13,173.13,172.51,172.63,6779.0,173.13,173.13,172.51,172.63,6779.0
2023-02-15 12:00:00,172.5,172.67,172.35,172.51,17040.0,172.5,172.67,172.35,172.51,17040.0
2023-02-15 12:10:00,172.58,172.65,172.42,172.65,1963.0,172.58,172.65,172.42,172.65,1963.0
2023-02-15 12:20:00,172.63,172.66,172.23,172.24,3634.0,172.63,172.66,172.23,172.24,3634.0
2023-02-15 12:30:00,172.24,172.55,172.12,172.12,3167.0,172.24,172.55,172.12,172.12,3167.0
2023-02-15 12:40:00,172.35,173.04,172.35,172.76,4669.0,172.35,173.04,172.35,172.76,4669.0
2023-02-15 12:50:00,172.76,172.99,172.66,172.71,4503.0,172.76,172.99,172.66,172.71,4503.0
2023-02-15 13:00:00,172.73,172.96,172.73,172.83,1000.0,172.73,172.96,172.73,172.83,1000.0
2023-02-15 13:10:00,172.89,172.89,172.47,172.71,8636.0,172.89,172.89,172.47,172.71,8636.0
2023-02-15 13:20:00,172.7,172.97,172.7,172.91,1400.0,172.7,172.97,172.7,172.91,1400.0
2023-02-15 13:30:00,172.92,173.08,172.84,172.99,4329.0,172.92,173.08,172.84,172.99,4329.0
2023-02-15 13:40:00,172.93,173.09,172.88,173.0,5876.0,172.93,173.09,172.88,173.0,5876.0
2023-02-15 13:50:00,172.9,173.86,172.9,173.82,24148.0,172.9,173.86,172.9,173.82,24148.0
2023-02-15 14:00:00,173.85,174.46,173.85,174.39,26506.0,173.85,174.46,173.85,174.39,26506.0
2023-02-15 14:10:00,174.42,175.21,174.3,175.06,113285.0,174.42,175.21,174.3,175.06,113285.0
2023-02-15 14:20:00,175.14,175.36,174.82,174.83,2930.0,175.14,175.36,174.82,174.83,2930.0
2023-02-15 14:30:00,174.88,174.88,174.3,174.49,7480.0,174.88,174.88,174.3,174.49,7480.0
2023-02-15 14:40:00,174.5,174.55,174.26,174.31,3803.0,174.5,174.55,174.26,174.31,3803.0
2023-02-15 14:50:00,174.26,174.67,174.26,174.6,15128.0,174.26,174.67,174.26,174.6,15128.0
2023-02-15 15:00:00,174.62,174.8,174.5,174.71,5018.0,174.62,174.8,174.5,174.71,5018.0
2023-02-15 15:10:00,174.7,174.82,174.63,174.64,49366.0,174.7,174.82,174.63,174.64,49366.0
2023-02-15 15:20:00,174.68,174.93,174.67,174.9,9738.0,174.68,174.93,174.67,174.9,9738.0
2023-02-15 15:30:00,174.9,175.28,174.89,175.28,12554.0,174.9,175.28,174.89,175.28,12554.0
2023-02-15 15:40:00,175.28,175.38,174.96,175.03,121488.0,175.28,175.38,174.96,175.03,121488.0
2023-02-15 15:50:00,175.02,175.27,174.88,175.19,56462.0,175.02,175.27,174.88,175.19,56462.0
2023-02-16 09:30:00,172.94,174.22,172.45,173.68,17085.0,172.94,174.22,172.45,173.68,17085.0
2023-02-16 09:40:00,173.87,173.87,172.48,172.48,69907.0,173.87,173.87,172.48,172.48,69907.0
2023-02-16 09:50:00,172.49,173.16,172.13,172.59,6214.0,172.49,173.16,172.13,172.59,6214.0
2023-02-16 10:00:00,172.04,172.84,171.94,172.83,2780.0,172.04,172.84,171.94,172.83,2780.0
2023-02-16 10:10:00,172.78,173.17,172.64,172.65,3670.0,172.78,173.17,172.64,172.65,3670.0
2023-02-16 10:20:00,172.72,172.96,172.45,172.59,13896.0,172.72,172.96,172.45,172.59,13896.0
2023-02-16 10:30:00,172.71,173.12,172.69,173.12,2966.0,172.71,173.12,172.69,173.12,2966.0
2023-02-16 10:40:00,173.14,173.71,173.13,173.62,5371.0,173.14,173.71,173.13,173.62,5371.0
2023-02-16 10:50:00,173.71,173.71,172.87,172.93,3276.0,173.71,173.71,172.87,172.93,3276.0
2023-02-16 11:00:00,172.83,173.42,172.83,173.15,3115.0,172.83,173.42,172.83,173.15,3115.0
2023-02-16 11:10:00,173.29,173.46,173.12,173.3,1700.0,173.29,173.46,173.12,173.3,1700.0
2023-02-16 11:20:00,173.42,173.42,172.63,172.8,3847.0,173.42,173.42,172.63,172.8,3847.0
2023-02-16 11:30:00,173.06,173.48,173.02,173.4,2756.0,173.06,173.48,173.02,173.4,2756.0
2023-02-16 11:40:00,173.5,174.23,173.5,174.23,3461.0,173.5,174.23,173.5,174.23,3461.0
2023-02-16 11:50:00,174.0,174.12,173.7,173.78,7456.0,174.0,174.12,173.7,173.78,7456.0
2023-02-16 12:00:00,173.88,174.04,173.75,173.81,4862.0,173.88,174.04,173.75,173.81,4862.0
2023-02-16 12:10:00,173.81,173.82,173.26,173.37,18540.0,173.81,173.82,173.26,173.37,18540.0
2023-02-16 12:20:00,173.26,173.5,173.25,173.5,3870.0,173.26,173.5,173.25,173.5,3870.0
2023-02-16 12:30:00,173.47,174.08,173.47,173.95,4006.0,173.47,174.08,173.47,173.95,4006.0
2023-02-16 12:40:00,173.99,174.16,173.96,174.16,1225.0,173.99,174.16,173.96,174.16,1225.0
2023-02-16 12:50:00,174.06,174.06,173.6,173.69,12394.0,174.06,174.06,173.6,173.69,12394.0
2023-02-16 13:00:00,173.87,174.2,173.84,174.04,2427.0,173.87,174.2,173.84,174.04,2427.0
2023-02-16 13:10:00,173.95,174.16,173.69,173.71,4510.0,173.95,174.16,173.69,173.71,4510.0
2023-02-16 13:20:00,173.72,174.0,173.71,173.8,4791.0,173.72,174.0,173.71,173.8,4791.0
2023-02-16 13:30:00,173.86,174.57,173.76,174.57,19810.0,173.86,174.57,173.76,174.57,19810.0
2023-02-16 13:40:00,174.54,174.54,174.3,174.46,3549.0,174.54,174.54,174.3,174.46,3549.0
2023-02-16 13:50:00,174.43,174.43,174.19,174.28,2859.0,174.43,174.43,174.19,174.28,2859.0
2023-02-16 14:00:00,174.35,174.63,174.35,174.56,5144.0,174.35,174.63,174.35,174.56,5144.0
2023-02-16 14:10:00,174.57,174.71,174.35,174.36,9513.0,174.57,174.71,174.35,174.36,9513.0
2023-02-16 14:20:00,174.32,174.51,174.26,174.42,10232.0,174.32,174.51,174.26,174.42,10232.0
2023-02-16 14:30:00,174.41,174.76,174.37,174.75,5844.0,174.41,174.76,174.37,174.75,5844.0
2023-02-16 14:40:00,174.66,174.66,174.29,174.44,2960.0,174.66,174.66,174.29,174.44,2960.0
2023-02-16 14:50:00,174.52,174.66,174.29,174.55,4260.0,174.52,174.66,174.29,174.55,4260.0
2023-02-16 15:00:00,174.55,174.55,174.13,174.34,8513.0,174.55,174.55,174.13,174.34,8513.0
2023-02-16 15:10:00,174.38,174.55,174.02,174.02,11095.0,174.38,174.55,174.02,174.02,11095.0
2023-02-16 15:20:00,174.09,174.27,173.76,173.76,5144.0,174.09,174.27,173.76,173.76,5144.0
2023-02-16 15:30:00,173.69,173.78,173.48,173.5,14936.0,173.69,173.78,173.48,173.5,14936.0
2023-02-16 15:40:00,173.45,173.52,172.98,173.38,17317.0,173.45,173.52,172.98,173.38,17317.0
2023-02-16 15:50:00,173.37,174.04,172.97,173.03,88343.0,173.37,174.04,172.97,173.03,88343.0
2023-02-17 09:30:00,172.75,172.75,171.5,171.5,8954.0,172.75,172.75,171.5,171.5,8954.0
2023-02-17 09:40:00,171.05,171.63,170.41,170.53,5943.0,171.05,171.63,170.41,170.53,5943.0
2023-02-17 09:50:00,170.53,171.67,170.48,171.56,9496.0,170.53,171.67,170.48,171.56,9496.0
2023-02-17 10:00:00,171.32,171.71,171.27,171.31,7283.0,171.32,171.71,171.27,171.31,7283.0
2023-02-17 10:10:00,171.34,171.9,171.2,171.81,6709.0,171.34,171.9,171.2,171.81,6709.0
2023-02-17 10:20:00,171.94,172.0,171.31,171.63,4546.0,171.94,172.0,171.31,171.63,4546.0
2023-02-17 10:30:00,171.61,171.98,171.59,171.67,3548.0,171.61,171.98,171.59,171.67,3548.0
2023-02-17 10:40:00,171.46,171.58,170.98,171.24,6418.0,171.46,171.58,170.98,171.24,6418.0
2023-02-17 10:50:00,171.24,171.41,170.92,171.26,8120.0,171.24,171.41,170.92,171.26,8120.0
2023-02-17 11:00:00,171.29,171.34,171.02,171.12,9833.0,171.29,171.34,171.02,171.12,9833.0
2023-02-17 11:10:00,171.05,171.2,170.88,170.88,1080.0,171.05,171.2,170.88,170.88,1080.0
2023-02-17 11:20:00,170.93,170.93,170.42,170.56,3522.0,170.93,170.93,170.42,170.56,3522.0
2023-02-17 11:30:00,170.55,170.55,170.17,170.43,3905.0,170.55,170.55,170.17,170.43,3905.0
2023-02-17 11:40:00,170.43,170.9,170.4,170.66,6802.0,170.43,170.9,170.4,170.66,6802.0
2023-02-17 11:50:00,170.7,170.77,169.31,169.75,38592.0,170.7,170.77,169.31,169.75,38592.0
2023-02-17 12:00:00,169.97,170.3,169.86,170.3,22462.0,169.97,170.3,169.86,170.3,22462.0
2023-02-17 12:10:00,170.13,170.73,170.07,170.08,7725.0,170.13,170.73,170.07,170.08,7725.0
2023-02-17 12:20:00,170.14,170.36,170.04,170.18,7164.0,170.14,170.36,170.04,170.18,7164.0
2023-02-17 12:30:00,170.08,170.13,169.9,169.94,2172.0,170.08,170.13,169.9,169.94,2172.0
2023-02-17 12:40:00,169.99,169.99,169.72,169.75,2542.0,169.99,169.99,169.72,169.75,2542.0
2023-02-17 12:50:00,169.61,169.61,169.14,169.3,3439.0,169.61,169.61,169.14,169.3,3439.0
2023-02-17 13:00:00,169.28,169.4,169.04,169.34,3500.0,169.28,169.4,169.04,169.34,3500.0
2023-02-17 13:10:00,169.4,169.6,169.34,169.34,2598.0,169.4,169.6,169.34,169.34,2598.0
2023-02-17 13:20:00,169.26,169.26,168.94,169.07,8470.0,169.26,169.26,168.94,169.07,8470.0
2023-02-17 13:30:00,169.01,169.62,168.93,169.6,3971.0,169.01,169.62,168.93,169.6,3971.0
2023-02-17 13:40:00,169.63,170.15,169.63,170.09,7900.0,169.63,170.15,169.63,170.09,7900.0
2023-02-17 13:50:00,170.05,170.05,169.4,169.5,30886.0,170.05,170.05,169.4,169.5,30886.0
2023-02-17 14:00:00,169.62,170.1,169.59,170.1,4950.0,169.62,170.1,169.59,170.1,4950.0
2023-02-17 14:10:00,170.05,170.15,169.74,169.87,5155.0,170.05,170.15,169.74,169.87,5155.0
2023-02-17 14:20:00,169.87,170.28,169.83,169.95,3451.0,169.87,170.28,169.83,169.95,3451.0
2023-02-17 14:30:00,169.95,170.26,169.95,170.24,3249.0,169.95,170.26,169.95,170.24,3249.0
2023-02-17 14:40:00,170.24,170.24,169.76,169.83,8488.0,170.24,170.24,169.76,169.83,8488.0
2023-02-17 14:50:00,169.83,170.58,169.83,170.47,8553.0,169.83,170.58,169.83,170.47,8553.0
2023-02-17 15:00:00,170.66,170.78,170.47,170.66,7000.0,170.66,170.78,170.47,170.66,7000.0
2023-02-17 15:10:00,170.83,170.99,170.5,170.5,13779.0,170.83,170.99,170.5,170.5,13779.0
2023-02-17 15:20:00,170.57,170.79,170.41,170.41,21612.0,170.57,170.79,170.41,170.41,21612.0
2023-02-17 15:30:00,170.39,170.86,170.33,170.6,28117.0,170.39,170.86,170.33,170.6,28117.0
2023-02-17 15:40:00,170.54,170.74,170.07,170.07,19458.0,170.54,170.74,170.07,170.07,19458.0
2023-02-17 15:50:00,170.09,170.78,170.08,170.45,82892.0,170.09,170.78,170.08,170.45,82892.0
2023-02-21 09:30:00,168.0,168.76,166.91,166.93,20829.0,168.0,168.76,166.91,166.93,20829.0
2023-02-21 09:40:00,167.06,167.68,167.06,167.38,13276.0,167.06,167.68,167.06,167.38,13276.0
2023-02-21 09:50:00,167.58,168.4,167.2,168.04,67433.0,167.58,168.4,167.2,168.04,67433.0
2023-02-21 10:00:00,168.03,168.28,167.69,168.08,11905.0,168.03,168.28,167.69,168.08,11905.0
2023-02-21 10:10:00,168.09,168.61,167.78,168.47,9097.0,168.09,168.61,167.78,168.47,9097.0
2023-02-21 10:20:00,168.32,168.34,167.52,167.64,4650.0,168.32,168.34,167.52,167.64,4650.0
2023-02-21 10:30:00,167.61,168.59,167.61,168.34,10927.0,167.61,168.59,167.61,168.34,10927.0
2023-02-21 10:40:00,168.55,169.16,168.55,169.16,13815.0,168.55,169.16,168.55,169.16,13815.0
2023-02-21 10:50:00,169.14,169.28,168.8,169.06,14501.0,169.14,169.28,168.8,169.06,14501.0
2023-02-21 11:00:00,169.06,169.19,168.66,168.84,8879.0,169.06,169.19,168.66,168.84,8879.0
2023-02-21 11:10:00,168.88,168.94,168.59,168.78,4583.0,168.88,168.94,168.59,168.78,4583.0
2023-02-21 11:20:00,168.8,169.29,168.8,168.94,6963.0,168.8,169.29,168.8,168.94,6963.0
2023-02-21 11:30:00,168.94,169.01,168.6,168.87,6921.0,168.94,169.01,168.6,168.87,6921.0
2023-02-21 11:40:00,168.9,169.08,168.88,169.0,5374.0,168.9,169.08,168.88,169.0,5374.0
2023-02-21 11:50:00,168.98,169.01,168.56,168.57,11171.0,168.98,169.01,168.56,168.57,11171.0
2023-02-21 12:00:00,168.58,168.84,168.17,168.31,15571.0,168.58,168.84,168.17,168.31,15571.0
2023-02-21 12:10:00,168.38,169.3,168.3,169.29,17000.0,168.38,169.3,168.3,169.29,17000.0
2023-02-21 12:20:00,169.26,169.38,169.05,169.08,13989.0,169.26,169.38,169.05,169.08,13989.0
2023-02-21 12:30:00,168.96,169.11,168.68,169.0,12162.0,168.96,169.11,168.68,169.0,12162.0
2023-02-21 12:40:00,169.13,169.58,169.05,169.4,7846.0,169.13,169.58,169.05,169.4,7846.0
2023-02-21 12:50:00,169.4,169.68,169.32,169.37,6522.0,169.4,169.68,169.32,169.37,6522.0
2023-02-21 13:00:00,169.4,169.85,169.27,169.73,13920.0,169.4,169.85,169.27,169.73,13920.0
2023-02-21 13:10:00,169.73,169.78,169.49,169.72,10495.0,169.73,169.78,169.49,169.72,10495.0
2023-02-21 13:20:00,169.7,169.97,169.64,169.88,6950.0,169.7,169.97,169.64,169.88,6950.0
2023-02-21 13:30:00,169.83,169.87,168.69,168.79,17028.0,169.83,169.87,168.69,168.79,17028.0
2023-02-21 13:40:00,168.65,169.13,168.65,169.05,7043.0,168.65,169.13,168.65,169.05,7043.0
2023-02-21 13:50:00,169.03,169.34,168.96,169.02,5021.0,169.03,169.34,168.96,169.02,5021.0
2023-02-21 14:00:00,169.02,169.14,168.76,169.1,10646.0,169.02,169.14,168.76,169.1,10646.0
2023-02-21 14:10:00,169.07,169.13,168.99,169.05,4628.0,169.07,169.13,168.99,169.05,4628.0
2023-02-21 14:20:00,169.05,169.14,168.87,169.06,7847.0,169.05,169.14,168.87,169.06,7847.0
2023-02-21 14:30:00,169.06,169.39,169.05,169.23,7826.0,169.06,169.39,169.05,169.23,7826.0
2023-02-21 14:40:00,169.22,169.82,169.15,169.61,18396.0,169.22,169.82,169.15,169.61,18396.0
2023-02-21 14:50:00,169.61,169.73,169.38,169.66,9616.0,169.61,169.73,169.38,169.66,9616.0
2023-02-21 15:00:00,169.67,169.88,169.5,169.54,10114.0,169.67,169.88,169.5,169.54,10114.0
2023-02-21 15:10:00,169.53,169.67,169.27,169.53,22745.0,169.53,169.67,169.27,169.53,22745.0
2023-02-21 15:20:00,169.53,169.68,169.2,169.52,16649.0,169.53,169.68,169.2,169.52,16649.0
2023-02-21 15:30:00,169.57,169.84,169.55,169.68,14116.0,169.57,169.84,169.55,169.68,14116.0
2023-02-21 15:40:00,169.7,169.83,169.59,169.81,30444.0,169.7,169.83,169.59,169.81,30444.0
2023-02-21 15:50:00,169.81,169.84,169.46,169.66,90731.0,169.81,169.84,169.46,169.66,90731.0
2023-02-22 09:30:00,169.69,170.2,169.08,169.44,19030.0,169.69,170.2,169.08,169.44,19030.0
2023-02-22 09:40:00,169.54,171.32,169.54,171.19,5803.0,169.54,171.32,169.54,171.19,5803.0
2023-02-22 09:50:00,171.18,171.42,170.17,171.28,24105.0,171.18,171.42,170.17,171.28,24105.0
2023-02-22 10:00:00,171.13,171.3,170.39,170.57,10551.0,171.13,171.3,170.39,170.57,10551.0
2023-02-22 10:10:00,170.32,170.51,169.94,170.2,14142.0,170.32,170.51,169.94,170.2,14142.0
2023-02-22 10:20:00,170.25,170.98,170.2,170.48,9412.0,170.25,170.98,170.2,170.48,9412.0
2023-02-22 10:30:00,170.3,170.41,169.65,169.84,19538.0,170.3,170.41,169.65,169.84,19538.0
2023-02-22 10:40:00,169.93,170.26,169.9,170.0,9796.0,169.93,170.26,169.9,170.0,9796.0
2023-02-22 10:50:00,169.97,170.36,169.95,170.18,6705.0,169.97,170.36,169.95,170.18,6705.0
2023-02-22 11:00:00,170.34,170.63,170.3,170.37,3361.0,170.34,170.63,170.3,170.37,3361.0
2023-02-22 11:10:00,170.45,170.63,170.2,170.63,6515.0,170.45,170.63,170.2,170.63,6515.0
2023-02-22 11:20:00,170.6,170.88,170.58,170.59,2718.0,170.6,170.88,170.58,170.59,2718.0
2023-02-22 11:30:00,170.63,171.19,170.62,170.85,10751.0,170.63,171.19,170.62,170.85,10751.0
2023-02-22 11:40:00,170.82,171.01,170.72,170.72,6727.0,170.82,171.01,170.72,170.72,6727.0
2023-02-22 11:50:00,170.87,170.99,170.71,170.8,3203.0,170.87,170.99,170.71,170.8,3203.0
2023-02-22 12:00:00,170.83,170.9,170.47,170.49,7971.0,170.83,170.9,170.47,170.49,7971.0
2023-02-22 12:10:00,170.43,171.19,170.42,171.13,15574.0,170.43,171.19,170.42,171.13,15574.0
2023-02-22 12:20:00,170.93,170.99,170.76,170.94,3933.0,170.93,170.99,170.76,170.94,3933.0
2023-02-22 12:30:00,170.93,171.06,170.76,170.95,5244.0,170.93,171.06,170.76,170.95,5244.0
2023-02-22 12:40:00,171.11,171.2,170.95,171.02,2390.0,171.11,171.2,170.95,171.02,2390.0
2023-02-22 12:50:00,171.02,171.21,170.94,171.14,4201.0,171.02,171.21,170.94,171.14,4201.0
2023-02-22 13:00:00,171.09,171.18,170.97,171.17,6320.0,171.09,171.18,170.97,171.17,6320.0
2023-02-22 13:10:00,171.15,171.45,171.07,171.36,7247.0,171.15,171.45,171.07,171.36,7247.0
2023-02-22 13:20:00,171.36,172.4,171.35,172.31,11118.0,171.36,172.4,171.35,172.31,11118.0
2023-02-22 13:30:00,172.31,172.91,171.96,172.72,25700.0,172.31,172.91,171.96,172.72,25700.0
2023-02-22 13:40:00,172.56,172.7,172.4,172.51,20227.0,172.56,172.7,172.4,172.51,20227.0
2023-02-22 13:50:00,172.48,172.72,172.27,172.27,28240.0,172.48,172.72,172.27,172.27,28240.0
2023-02-22 14:00:00,172.27,172.52,171.64,172.26,21200.0,172.27,172.52,171.64,172.26,21200.0
2023-02-22 14:10:00,172.47,172.55,171.9,172.55,23324.0,172.47,172.55,171.9,172.55,23324.0
2023-02-22 14:20:00,172.54,172.61,171.79,172.14,32391.0,172.54,172.61,171.79,172.14,32391.0
2023-02-22 14:30:00,172.09,172.12,171.71,171.9,25498.0,172.09,172.12,171.71,171.9,25498.0
2023-02-22 14:40:00,171.98,172.49,171.83,172.27,22403.0,171.98,172.49,171.83,172.27,22403.0
2023-02-22 14:50:00,172.28,172.37,171.64,171.75,29610.0,172.28,172.37,171.64,171.75,29610.0
2023-02-22 15:00:00,171.75,171.94,171.57,171.86,22428.0,171.75,171.94,171.57,171.86,22428.0
2023-02-22 15:10:00,171.9,172.31,171.79,172.08,24670.0,171.9,172.31,171.79,172.08,24670.0
2023-02-22 15:20:00,172.06,172.74,172.0,172.55,37082.0,172.06,172.74,172.0,172.55,37082.0
2023-02-22 15:30:00,172.55,172.55,171.24,171.24,30079.0,172.55,172.55,171.24,171.24,30079.0
2023-02-22 15:40:00,171.28,171.5,170.9,171.42,38207.0,171.28,171.5,170.9,171.42,38207.0
2023-02-22 15:50:00,171.42,171.5,170.94,171.04,105259.0,171.42,171.5,170.94,171.04,105259.0
2023-02-23 09:30:00,171.01,171.27,169.8,170.93,34703.0,171.01,171.27,169.8,170.93,34703.0
2023-02-23 09:40:00,170.93,171.71,170.93,171.57,19825.0,170.93,171.71,170.93,171.57,19825.0
2023-02-23 09:50:00,171.5,171.51,170.79,170.79,16250.0,171.5,171.51,170.79,170.79,16250.0
2023-02-23 10:00:00,170.92,171.62,170.19,170.67,17022.0,170.92,171.62,170.19,170.67,17022.0
2023-02-23 10:10:00,170.64,170.86,170.34,170.66,13712.0,170.64,170.86,170.34,170.66,13712.0
2023-02-23 10:20:00,170.71,171.05,170.59,170.86,15296.0,170.71,171.05,170.59,170.86,15296.0
2023-02-23 10:30:00,170.84,171.02,170.31,170.31,9668.0,170.84,171.02,170.31,170.31,9668.0
2023-02-23 10:40:00,169.97,170.03,169.22,169.24,5688.0,169.97,170.03,169.22,169.24,5688.0
2023-02-23 10:50:00,169.22,169.57,169.14,169.27,14222.0,169.22,169.57,169.14,169.27,14222.0
2023-02-23 11:00:00,169.21,169.68,169.13,169.64,13665.0,169.21,169.68,169.13,169.64,13665.0
2023-02-23 11:10:00,169.68,169.7,168.98,169.34,16925.0,169.68,169.7,168.98,169.34,16925.0
2023-02-23 11:20:00,169.3,169.36,168.78,168.96,12852.0,169.3,169.36,168.78,168.96,12852.0
2023-02-23 11:30:00,168.97,169.29,168.84,168.84,7454.0,168.97,169.29,168.84,168.84,7454.0
2023-02-23 11:40:00,168.91,168.91,168.16,168.16,12146.0,168.91,168.91,168.16,168.16,12146.0
2023-02-23 11:50:00,168.01,168.6,167.91,168.27,11733.0,168.01,168.6,167.91,168.27,11733.0
2023-02-23 12:00:00,168.31,168.61,168.04,168.24,6940.0,168.31,168.61,168.04,168.24,6940.0
2023-02-23 12:10:00,168.36,168.79,168.12,168.66,10787.0,168.36,168.79,168.12,168.66,10787.0
2023-02-23 12:20:00,168.66,168.84,168.38,168.76,4946.0,168.66,168.84,168.38,168.76,4946.0
2023-02-23 12:30:00,168.74,169.09,168.71,168.84,5828.0,168.74,169.09,168.71,168.84,5828.0
2023-02-23 12:40:00,168.79,169.25,168.67,169.09,2062.0,168.79,169.25,168.67,169.09,2062.0
2023-02-23 12:50:00,169.22,169.61,169.19,169.61,8655.0,169.22,169.61,169.19,169.61,8655.0
2023-02-23 13:00:00,169.57,169.75,169.18,169.39,6691.0,169.57,169.75,169.18,169.39,6691.0
2023-02-23 13:10:00,169.33,169.36,168.98,168.99,5799.0,169.33,169.36,168.98,168.99,5799.0
2023-02-23 13:20:00,169.02,169.02,168.69,168.91,20120.0,169.02,169.02,168.69,168.91,20120.0
2023-02-23 13:30:00,168.83,169.25,168.73,168.95,18265.0,168.83,169.25,168.73,168.95,18265.0
2023-02-23 13:40:00,168.87,169.3,168.8,169.3,13896.0,168.87,169.3,168.8,169.3,13896.0
2023-02-23 13:50:00,169.39,169.5,169.18,169.5,7282.0,169.39,169.5,169.18,169.5,7282.0
2023-02-23 14:00:00,169.51,169.76,169.34,169.64,22167.0,169.51,169.76,169.34,169.64,22167.0
2023-02-23 14:10:00,169.61,170.52,169.55,170.44,18888.0,169.61,170.52,169.55,170.44,18888.0
2023-02-23 14:20:00,170.53,170.59,170.3,170.45,10182.0,170.53,170.59,170.3,170.45,10182.0
2023-02-23 14:30:00,170.45,170.89,170.43,170.78,18775.0,170.45,170.89,170.43,170.78,18775.0
2023-02-23 14:40:00,170.83,170.99,170.68,170.84,10811.0,170.83,170.99,170.68,170.84,10811.0
2023-02-23 14:50:00,170.81,170.84,170.38,170.75,18723.0,170.81,170.84,170.38,170.75,18723.0
2023-02-23 15:00:00,170.75,171.25,170.68,170.82,19057.0,170.75,171.25,170.68,170.82,19057.0
2023-02-23 15:10:00,170.86,171.23,170.8,170.9,12900.0,170.86,171.23,170.8,170.9,12900.0
2023-02-23 15:20:00,170.94,171.42,170.91,171.42,18551.0,170.94,171.42,170.91,171.42,18551.0
2023-02-23 15:30:00,171.46,171.81,171.36,171.65,37599.0,171.46,171.81,171.36,171.65,37599.0
2023-02-23 15:40:00,171.56,171.59,171.03,171.21,23670.0,171.56,171.59,171.03,171.21,23670.0
2023-02-23 15:50:00,171.24,171.27,170.52,170.61,65932.0,171.24,171.27,170.52,170.61,65932.0
2023-02-24 09:30:00,167.73,168.34,167.62,168.1,14037.0,167.73,168.34,167.62,168.1,14037.0
2023-02-24 09:40:00,167.94,167.94,166.72,166.72,9477.0,167.94,167.94,166.72,166.72,9477.0
2023-02-24 09:50:00,166.84,167.47,166.78,167.16,6848.0,166.84,167.47,166.78,167.16,6848.0
2023-02-24 10:00:00,167.33,167.81,167.15,167.58,14981.0,167.33,167.81,167.15,167.58,14981.0
2023-02-24 10:10:00,167.58,167.76,166.75,166.76,32223.0,167.58,167.76,166.75,166.76,32223.0
2023-02-24 10:20:00,166.76,167.45,166.76,167.3,9373.0,166.76,167.45,166.76,167.3,9373.0
2023-02-24 10:30:00,167.28,167.28,166.0,166.0,5053.0,167.28,167.28,166.0,166.0,5053.0
2023-02-24 10:40:00,165.87,166.04,165.55,165.59,9252.0,165.87,166.04,165.55,165.59,9252.0
2023-02-24 10:50:00,165.59,166.26,165.53,165.82,25443.0,165.59,166.26,165.53,165.82,25443.0
2023-02-24 11:00:00,165.83,166.05,165.36,166.05,12720.0,165.83,166.05,165.36,166.05,12720.0
2023-02-24 11:10:00,166.04,166.33,165.93,166.09,14560.0,166.04,166.33,165.93,166.09,14560.0
2023-02-24 11:20:00,166.13,166.6,165.55,166.27,47447.0,166.13,166.6,165.55,166.27,47447.0
2023-02-24 11:30:00,166.16,166.87,166.16,166.68,37275.0,166.16,166.87,166.16,166.68,37275.0
2023-02-24 11:40:00,166.63,167.29,166.61,166.71,8548.0,166.63,167.29,166.61,166.71,8548.0
2023-02-24 11:50:00,166.72,167.01,166.09,166.17,34145.0,166.72,167.01,166.09,166.17,34145.0
2023-02-24 12:00:00,166.23,166.36,165.94,165.94,5655.0,166.23,166.36,165.94,165.94,5655.0
2023-02-24 12:10:00,165.98,166.23,165.88,166.04,2688.0,165.98,166.23,165.88,166.04,2688.0
2023-02-24 12:20:00,166.02,166.24,165.65,165.88,5174.0,166.02,166.24,165.65,165.88,5174.0
2023-02-24 12:30:00,165.89,166.06,165.69,165.71,5506.0,165.89,166.06,165.69,165.71,5506.0
2023-02-24 12:40:00,165.72,165.72,165.19,165.25,3657.0,165.72,165.72,165.19,165.25,3657.0
2023-02-24 12:50:00,165.26,165.51,165.19,165.29,5279.0,165.26,165.51,165.19,165.29,5279.0
2023-02-24 13:00:00,165.32,165.43,165.04,165.08,3846.0,165.32,165.43,165.04,165.08,3846.0
2023-02-24 13:10:00,165.12,165.44,165.12,165.17,6390.0,165.12,165.44,165.12,165.17,6390.0
2023-02-24 13:20:00,165.21,165.38,164.75,165.01,13305.0,165.21,165.38,164.75,165.01,13305.0
2023-02-24 13:30:00,165.02,165.22,164.87,165.22,7054.0,165.02,165.22,164.87,165.22,7054.0
2023-02-24 13:40:00,165.32,166.0,165.32,165.99,4545.0,165.32,166.0,165.32,165.99,4545.0
2023-02-24 13:50:00,166.11,166.34,166.11,166.27,5150.0,166.11,166.34,166.11,166.27,5150.0
2023-02-24 14:00:00,166.32,166.72,166.27,166.39,5683.0,166.32,166.72,166.27,166.39,5683.0
2023-02-24 14:10:00,166.34,166.75,166.26,166.53,12676.0,166.34,166.75,166.26,166.53,12676.0
2023-02-24 14:20:00,166.48,166.48,166.07,166.1,16195.0,166.48,166.48,166.07,166.1,16195.0
2023-02-24 14:30:00,166.02,166.04,165.83,165.88,14275.0,166.02,166.04,165.83,165.88,14275.0
2023-02-24 14:40:00,165.88,166.09,165.66,166.05,15848.0,165.88,166.09,165.66,166.05,15848.0
2023-02-24 14:50:00,166.06,166.22,165.98,166.06,6139.0,166.06,166.22,165.98,166.06,6139.0
2023-02-24 15:00:00,166.13,166.17,165.81,166.11,11632.0,166.13,166.17,165.81,166.11,11632.0
2023-02-24 15:10:00,166.15,166.18,165.68,165.87,15733.0,166.15,166.18,165.68,165.87,15733.0
2023-02-24 15:20:00,165.9,166.11,165.82,165.82,9644.0,165.9,166.11,165.82,165.82,9644.0
2023-02-24 15:30:00,165.87,166.08,165.53,165.53,16108.0,165.87,166.08,165.53,165.53,16108.0
2023-02-24 15:40:00,165.45,165.63,165.36,165.44,28325.0,165.45,165.63,165.36,165.44,28325.0
2023-02-24 15:50:00,165.45,165.63,164.96,165.08,213785.0,165.45,165.63,164.96,165.08,213785.0
2023-02-27 09:30:00,166.46,166.5,165.66,165.66,13175.0,166.46,166.5,165.66,165.66,13175.0
2023-02-27 09:40:00,165.66,166.43,165.65,166.43,4313.0,165.66,166.43,165.65,166.43,4313.0
2023-02-27 09:50:00,166.44,166.6,166.18,166.59,16693.0,166.44,166.6,166.18,166.59,16693.0
2023-02-27 10:00:00,166.59,167.83,166.59,167.83,8275.0,166.59,167.83,166.59,167.83,8275.0
2023-02-27 10:10:00,167.93,168.42,167.79,168.0,10031.0,167.93,168.42,167.79,168.0,10031.0
2023-02-27 10:20:00,168.06,168.21,167.67,167.67,18326.0,168.06,168.21,167.67,167.67,18326.0
2023-02-27 10:30:00,167.64,167.73,166.7,166.93,10525.0,167.64,167.73,166.7,166.93,10525.0
2023-02-27 10:40:00,166.83,167.29,166.35,167.18,4787.0,166.83,167.29,166.35,167.18,4787.0
2023-02-27 10:50:00,167.07,167.15,166.72,167.09,7247.0,167.07,167.15,166.72,167.09,7247.0
2023-02-27 11:00:00,167.27,167.7,167.27,167.59,6651.0,167.27,167.7,167.27,167.59,6651.0
2023-02-27 11:10:00,167.6,167.74,167.03,167.03,27875.0,167.6,167.74,167.03,167.03,27875.0
2023-02-27 11:20:00,166.96,167.0,166.24,166.69,42282.0,166.96,167.0,166.24,166.69,42282.0
2023-02-27 11:30:00,166.67,166.77,165.78,166.47,8248.0,166.67,166.77,165.78,166.47,8248.0
2023-02-27 11:40:00,166.51,166.64,166.32,166.48,4314.0,166.51,166.64,166.32,166.48,4314.0
2023-02-27 11:50:00,166.44,166.67,166.31,166.39,4274.0,166.44,166.67,166.31,166.39,4274.0
2023-02-27 12:00:00,166.36,166.38,165.94,166.0,3928.0,166.36,166.38,165.94,166.0,3928.0
2023-02-27 12:10:00,166.01,166.2,165.83,166.2,4310.0,166.01,166.2,165.83,166.2,4310.0
2023-02-27 12:20:00,166.15,166.19,165.51,165.61,20445.0,166.15,166.19,165.51,165.61,20445.0
2023-02-27 12:30:00,165.6,166.1,165.59,165.97,26817.0,165.6,166.1,165.59,165.97,26817.0
2023-02-27 12:40:00,165.96,165.96,165.63,165.63,7275.0,165.96,165.96,165.63,165.63,7275.0
2023-02-27 12:50:00,165.7,166.29,165.4,166.05,6450.0,165.7,166.29,165.4,166.05,6450.0
2023-02-27 13:00:00,166.05,166.2,165.89,166.07,19188.0,166.05,166.2,165.89,166.07,19188.0
2023-02-27 13:10:00,165.97,166.06,165.79,165.89,6202.0,165.97,166.06,165.79,165.89,6202.0
2023-02-27 13:20:00,165.98,166.1,165.74,165.96,7150.0,165.98,166.1,165.74,165.96,7150.0
2023-02-27 13:30:00,166.04,166.38,166.0,166.14,10879.0,166.04,166.38,166.0,166.14,10879.0
2023-02-27 13:40:00,166.21,166.21,165.54,165.63,9012.0,166.21,166.21,165.54,165.63,9012.0
2023-02-27 13:50:00,165.59,165.75,165.41,165.71,20512.0,165.59,165.75,165.41,165.71,20512.0
2023-02-27 14:00:00,165.74,166.43,165.71,166.3,10476.0,165.74,166.43,165.71,166.3,10476.0
2023-02-27 14:10:00,166.41,166.41,165.61,165.66,8521.0,166.41,166.41,165.61,165.66,8521.0
2023-02-27 14:20:00,165.7,165.77,165.31,165.36,15826.0,165.7,165.77,165.31,165.36,15826.0
2023-02-27 14:30:00,165.33,165.48,165.21,165.34,19193.0,165.33,165.48,165.21,165.34,19193.0
2023-02-27 14:40:00,165.37,165.51,164.9,165.02,12565.0,165.37,165.51,164.9,165.02,12565.0
2023-02-27 14:50:00,165.05,165.29,164.97,165.0,15721.0,165.05,165.29,164.97,165.0,15721.0
2023-02-27 15:00:00,165.01,165.13,164.85,164.88,8196.0,165.01,165.13,164.85,164.88,8196.0
2023-02-27 15:10:00,164.91,165.31,164.79,164.99,27215.0,164.91,165.31,164.79,164.99,27215.0
2023-02-27 15:20:00,164.99,165.7,164.87,165.67,20844.0,164.99,165.7,164.87,165.67,20844.0
2023-02-27 15:30:00,165.62,165.74,165.08,165.25,48999.0,165.62,165.74,165.08,165.25,48999.0
2023-02-27 15:40:00,165.25,165.88,165.14,165.84,45590.0,165.25,165.88,165.14,165.84,45590.0
2023-02-27 15:50:00,165.83,165.92,165.35,165.83,136955.0,165.83,165.92,165.35,165.83,136955.0
2023-02-28 09:30:00,165.72,167.72,165.72,167.26,14224.0,165.72,167.72,165.72,167.26,14224.0
2023-02-28 09:40:00,166.95,167.68,166.78,167.23,15481.0,166.95,167.68,166.78,167.23,15481.0
2023-02-28 09:50:00,167.28,167.33,166.7,166.8,4724.0,167.28,167.33,166.7,166.8,4724.0
2023-02-28 10:00:00,167.04,167.29,166.68,166.68,5272.0,167.04,167.29,166.68,166.68,5272.0
2023-02-28 10:10:00,166.43,166.55,166.05,166.25,7241.0,166.43,166.55,166.05,166.25,7241.0
2023-02-28 10:20:00,166.22,166.46,165.93,165.94,8801.0,166.22,166.46,165.93,165.94,8801.0
2023-02-28 10:30:00,165.95,166.48,165.86,166.28,23120.0,165.95,166.48,165.86,166.28,23120.0
2023-02-28 10:40:00,166.36,166.54,165.75,165.81,6280.0,166.36,166.54,165.75,165.81,6280.0
2023-02-28 10:50:00,165.82,165.94,165.66,165.94,5108.0,165.82,165.94,165.66,165.94,5108.0
2023-02-28 11:00:00,165.94,166.76,165.94,166.7,19324.0,165.94,166.76,165.94,166.7,19324.0
2023-02-28 11:10:00,166.72,166.74,166.38,166.41,4899.0,166.72,166.74,166.38,166.41,4899.0
2023-02-28 11:20:00,166.43,166.62,166.2,166.2,12097.0,166.43,166.62,166.2,166.2,12097.0
2023-02-28 11:30:00,166.17,166.17,165.58,165.78,14320.0,166.17,166.17,165.58,165.78,14320.0
2023-02-28 11:40:00,165.77,166.09,165.4,165.46,11758.0,165.77,166.09,165.4,165.46,11758.0
2023-02-28 11:50:00,165.24,165.39,164.99,164.99,11091.0,165.24,165.39,164.99,164.99,11091.0
2023-02-28 12:00:00,165.07,166.06,164.92,165.93,24193.0,165.07,166.06,164.92,165.93,24193.0
2023-02-28 12:10:00,165.9,165.96,165.6,165.73,13607.0,165.9,165.96,165.6,165.73,13607.0
2023-02-28 12:20:00,165.7,166.24,165.58,165.89,18478.0,165.7,166.24,165.58,165.89,18478.0
2023-02-28 12:30:00,165.92,166.42,165.91,166.28,9151.0,165.92,166.42,165.91,166.28,9151.0
2023-02-28 12:40:00,166.28,166.59,166.1,166.51,25063.0,166.28,166.59,166.1,166.51,25063.0
2023-02-28 12:50:00,166.59,166.95,166.52,166.61,7643.0,166.59,166.95,166.52,166.61,7643.0
2023-02-28 13:00:00,166.59,166.9,166.58,166.74,6111.0,166.59,166.9,166.58,166.74,6111.0
2023-02-28 13:10:00,166.75,166.76,166.03,166.22,20123.0,166.75,166.76,166.03,166.22,20123.0
2023-02-28 13:20:00,166.23,166.55,166.03,166.05,7018.0,166.23,166.55,166.03,166.05,7018.0
2023-02-28 13:30:00,166.05,166.5,166.04,166.36,16245.0,166.05,166.5,166.04,166.36,16245.0
2023-02-28 13:40:00,166.36,166.44,166.06,166.09,11947.0,166.36,166.44,166.06,166.09,11947.0
2023-02-28 13:50:00,166.01,166.45,165.9,166.45,26207.0,166.01,166.45,165.9,166.45,26207.0
2023-02-28 14:00:00,166.42,166.56,166.3,166.4,16227.0,166.42,166.56,166.3,166.4,16227.0
2023-02-28 14:10:00,166.5,166.57,166.31,166.52,9110.0,166.5,166.57,166.31,166.52,9110.0
2023-02-28 14:20:00,166.49,166.58,166.12,166.2,17363.0,166.49,166.58,166.12,166.2,17363.0
2023-02-28 14:30:00,166.16,166.31,165.97,166.09,17194.0,166.16,166.31,165.97,166.09,17194.0
2023-02-28 14:40:00,166.05,166.27,165.9,166.15,23139.0,166.05,166.27,165.9,166.15,23139.0
2023-02-28 14:50:00,166.12,166.14,165.45,165.47,23171.0,166.12,166.14,165.45,165.47,23171.0
2023-02-28 15:00:00,165.49,165.78,165.36,165.52,18378.0,165.49,165.78,165.36,165.52,18378.0
2023-02-28 15:10:00,165.46,165.62,165.27,165.62,21449.0,165.46,165.62,165.27,165.62,21449.0
2023-02-28 15:20:00,165.59,165.64,165.4,165.5,51498.0,165.59,165.64,165.4,165.5,51498.0
2023-02-28 15:30:00,165.45,165.46,164.89,165.18,36548.0,165.45,165.46,164.89,165.18,36548.0
2023-02-28 15:40:00,165.2,165.66,165.17,165.51,49053.0,165.2,165.66,165.17,165.51,49053.0
2023-02-28 15:50:00,165.49,166.09,165.49,165.66,128166.0,165.49,166.09,165.49,165.66,128166.0
2023-03-01 09:30:00,166.86,167.36,166.2,167.23,34766.0,166.86,167.36,166.2,167.23,34766.0
2023-03-01 09:40:00,167.24,167.36,165.61,166.25,56256.0,167.24,167.36,165.61,166.25,56256.0
2023-03-01 09:50:00,166.27,166.42,165.79,166.0,22595.0,166.27,166.42,165.79,166.0,22595.0
2023-03-01 10:00:00,166.29,166.52,165.43,165.78,34616.0,166.29,166.52,165.43,165.78,34616.0
2023-03-01 10:10:00,165.78,165.78,165.06,165.38,24663.0,165.78,165.78,165.06,165.38,24663.0
2023-03-01 10:20:00,165.42,165.76,165.08,165.3,9619.0,165.42,165.76,165.08,165.3,9619.0
2023-03-01 10:30:00,165.27,165.74,165.1,165.63,7508.0,165.27,165.74,165.1,165.63,7508.0
2023-03-01 10:40:00,165.78,166.03,165.55,165.8,10183.0,165.78,166.03,165.55,165.8,10183.0
2023-03-01 10:50:00,165.75,165.75,165.15,165.3,4377.0,165.75,165.75,165.15,165.3,4377.0
2023-03-01 11:00:00,165.26,165.26,164.23,164.23,16541.0,165.26,165.26,164.23,164.23,16541.0
2023-03-01 11:10:00,164.21,164.43,164.08,164.43,5372.0,164.21,164.43,164.08,164.43,5372.0
2023-03-01 11:20:00,164.35,164.62,164.2,164.5,18398.0,164.35,164.62,164.2,164.5,18398.0
2023-03-01 11:30:00,164.53,164.85,164.42,164.71,10107.0,164.53,164.85,164.42,164.71,10107.0
2023-03-01 11:40:00,164.82,165.64,164.81,165.54,7308.0,164.82,165.64,164.81,165.54,7308.0
2023-03-01 11:50:00,165.53,165.63,165.25,165.33,11874.0,165.53,165.63,165.25,165.33,11874.0
2023-03-01 12:00:00,165.38,165.45,165.05,165.24,15459.0,165.38,165.45,165.05,165.24,15459.0
2023-03-01 12:10:00,165.27,165.65,165.26,165.49,11248.0,165.27,165.65,165.26,165.49,11248.0
2023-03-01 12:20:00,165.5,165.65,165.28,165.38,11587.0,165.5,165.65,165.28,165.38,11587.0
2023-03-01 12:30:00,165.37,165.54,165.28,165.38,10489.0,165.37,165.54,165.28,165.38,10489.0
2023-03-01 12:40:00,165.4,165.6,165.26,165.49,6890.0,165.4,165.6,165.26,165.49,6890.0
2023-03-01 12:50:00,165.51,165.57,165.3,165.46,10367.0,165.51,165.57,165.3,165.46,10367.0
2023-03-01 13:00:00,165.35,165.45,165.2,165.25,6183.0,165.35,165.45,165.2,165.25,6183.0
2023-03-01 13:10:00,165.25,165.29,165.05,165.23,7703.0,165.25,165.29,165.05,165.23,7703.0
2023-03-01 13:20:00,165.2,165.29,164.91,164.91,9509.0,165.2,165.29,164.91,164.91,9509.0
2023-03-01 13:30:00,164.89,165.25,164.82,165.0,15456.0,164.89,165.25,164.82,165.0,15456.0
2023-03-01 13:40:00,165.02,165.05,164.74,165.05,14315.0,165.02,165.05,164.74,165.05,14315.0
2023-03-01 13:50:00,165.03,165.41,164.91,165.18,29198.0,165.03,165.41,164.91,165.18,29198.0
2023-03-01 14:00:00,165.18,165.2,164.84,165.05,41385.0,165.18,165.2,164.84,165.05,41385.0
2023-03-01 14:10:00,165.06,165.25,164.97,165.12,31040.0,165.06,165.25,164.97,165.12,31040.0
2023-03-01 14:20:00,165.15,165.21,164.97,165.05,35260.0,165.15,165.21,164.97,165.05,35260.0
2023-03-01 14:30:00,165.01,165.16,164.73,165.1,54435.0,165.01,165.16,164.73,165.1,54435.0
2023-03-01 14:40:00,165.07,165.28,164.94,164.94,50086.0,165.07,165.28,164.94,164.94,50086.0
2023-03-01 14:50:00,165.0,165.28,164.87,164.94,47144.0,165.0,165.28,164.87,164.94,47144.0
2023-03-01 15:00:00,164.95,165.13,164.93,165.02,35074.0,164.95,165.13,164.93,165.02,35074.0
2023-03-01 15:10:00,165.02,165.1,164.8,164.85,82403.0,165.02,165.1,164.8,164.85,82403.0
2023-03-01 15:20:00,164.88,165.02,164.8,164.97,65577.0,164.88,165.02,164.8,164.97,65577.0
2023-03-01 15:30:00,164.97,165.61,164.96,165.4,71716.0,164.97,165.61,164.96,165.4,71716.0
2023-03-01 15:40:00,165.4,166.18,165.31,165.94,79037.0,165.4,166.18,165.31,165.94,79037.0
2023-03-01 15:50:00,165.86,166.71,165.84,166.29,182050.0,165.86,166.71,165.84,166.29,182050.0
2023-03-02 09:30:00,178.87,178.87,168.16,170.92,161120.0,178.87,178.87,168.16,170.92,161120.0
2023-03-02 09:40:00,170.81,175.34,170.34,173.97,83503.0,170.81,175.34,170.34,173.97,83503.0
2023-03-02 09:50:00,173.95,177.37,173.95,176.43,72547.0,173.95,177.37,173.95,176.43,72547.0
2023-03-02 10:00:00,176.32,176.95,174.75,175.0,115444.0,176.32,176.95,174.75,175.0,115444.0
2023-03-02 10:10:00,174.9,176.09,174.0,175.83,79143.0,174.9,176.09,174.0,175.83,79143.0
2023-03-02 10:20:00,175.82,175.82,174.58,174.86,80164.0,175.82,175.82,174.58,174.86,80164.0
2023-03-02 10:30:00,175.0,176.5,174.25,175.56,55086.0,175.0,176.5,174.25,175.56,55086.0
2023-03-02 10:40:00,175.52,175.92,174.7,174.93,32235.0,175.52,175.92,174.7,174.93,32235.0
2023-03-02 10:50:00,175.05,175.85,175.02,175.35,24161.0,175.05,175.85,175.02,175.35,24161.0
2023-03-02 11:00:00,175.29,175.6,175.26,175.5,21907.0,175.29,175.6,175.26,175.5,21907.0
2023-03-02 11:10:00,175.43,176.2,174.94,175.06,30580.0,175.43,176.2,174.94,175.06,30580.0
2023-03-02 11:20:00,175.17,175.51,174.51,175.35,13387.0,175.17,175.51,174.51,175.35,13387.0
2023-03-02 11:30:00,175.4,175.44,174.39,174.52,13846.0,175.4,175.44,174.39,174.52,13846.0
2023-03-02 11:40:00,174.61,174.82,173.04,173.04,26256.0,174.61,174.82,173.04,173.04,26256.0
2023-03-02 11:50:00,173.11,174.16,172.79,174.16,20660.0,173.11,174.16,172.79,174.16,20660.0
2023-03-02 12:00:00,174.18,174.18,173.4,173.58,17899.0,174.18,174.18,173.4,173.58,17899.0
2023-03-02 12:10:00,173.63,174.1,173.16,173.74,44058.0,173.63,174.1,173.16,173.74,44058.0
2023-03-02 12:20:00,173.74,174.69,173.52,174.67,17773.0,173.74,174.69,173.52,174.67,17773.0
2023-03-02 12:30:00,174.72,175.13,174.63,175.13,15244.0,174.72,175.13,174.63,175.13,15244.0
2023-03-02 12:40:00,175.2,175.23,174.37,174.37,17216.0,175.2,175.23,174.37,174.37,17216.0
2023-03-02 12:50:00,174.34,174.56,174.0,174.19,21075.0,174.34,174.56,174.0,174.19,21075.0
2023-03-02 13:00:00,174.04,174.07,173.12,173.41,13170.0,174.04,174.07,173.12,173.41,13170.0
2023-03-02 13:10:00,173.46,173.68,172.95,173.53,13504.0,173.46,173.68,172.95,173.53,13504.0
2023-03-02 13:20:00,173.53,173.55,172.64,172.7,60427.0,173.53,173.55,172.64,172.7,60427.0
2023-03-02 13:30:00,172.71,173.5,172.49,173.38,18606.0,172.71,173.5,172.49,173.38,18606.0
2023-03-02 13:40:00,173.55,173.64,173.0,173.54,13101.0,173.55,173.64,173.0,173.54,13101.0
2023-03-02 13:50:00,173.54,174.36,173.54,174.36,28816.0,173.54,174.36,173.54,174.36,28816.0
2023-03-02 14:00:00,174.4,174.84,174.19,174.36,25466.0,174.4,174.84,174.19,174.36,25466.0
2023-03-02 14:10:00,174.34,174.47,174.03,174.31,13318.0,174.34,174.47,174.03,174.31,13318.0
2023-03-02 14:20:00,174.31,174.35,173.57,174.12,21487.0,174.31,174.35,173.57,174.12,21487.0
2023-03-02 14:30:00,174.18,174.62,173.99,174.27,27891.0,174.18,174.62,173.99,174.27,27891.0
2023-03-02 14:40:00,174.23,174.48,174.14,174.34,18654.0,174.23,174.48,174.14,174.34,18654.0
2023-03-02 14:50:00,174.4,174.47,174.23,174.3,25480.0,174.4,174.47,174.23,174.3,25480.0
2023-03-02 15:00:00,174.3,174.35,173.61,173.62,27336.0,174.3,174.35,173.61,173.62,27336.0
2023-03-02 15:10:00,173.55,173.78,173.38,173.42,37576.0,173.55,173.78,173.38,173.42,37576.0
2023-03-02 15:20:00,173.43,173.6,173.28,173.31,32612.0,173.43,173.6,173.28,173.31,32612.0
2023-03-02 15:30:00,173.33,174.64,173.33,174.13,46797.0,173.33,174.64,173.33,174.13,46797.0
2023-03-02 15:40:00,174.09,174.54,174.04,174.13,78517.0,174.09,174.54,174.04,174.13,78517.0
2023-03-02 15:50:00,174.1,174.46,173.29,173.48,247394.0,174.1,174.46,173.29,173.48,247394.0
2023-03-03 09:30:00,173.4,179.84,173.4,178.58,119849.0,173.4,179.84,173.4,178.58,119849.0
2023-03-03 09:40:00,178.42,181.2,178.29,180.31,75395.0,178.42,181.2,178.29,180.31,75395.0
2023-03-03 09:50:00,180.47,181.21,180.21,180.8,58243.0,180.47,181.21,180.21,180.8,58243.0
2023-03-03 10:00:00,180.89,180.97,179.4,180.3,54012.0,180.89,180.97,179.4,180.3,54012.0
2023-03-03 10:10:00,180.23,180.82,179.94,180.74,25914.0,180.23,180.82,179.94,180.74,25914.0
2023-03-03 10:20:00,180.75,181.81,180.66,181.79,24320.0,180.75,181.81,180.66,181.79,24320.0
2023-03-03 10:30:00,181.78,183.4,181.77,182.26,55603.0,181.78,183.4,181.77,182.26,55603.0
2023-03-03 10:40:00,182.23,182.26,181.62,181.9,34308.0,182.23,182.26,181.62,181.9,34308.0
2023-03-03 10:50:00,181.87,183.28,181.86,183.13,48367.0,181.87,183.28,181.86,183.13,48367.0
2023-03-03 11:00:00,183.27,183.76,183.05,183.43,55078.0,183.27,183.76,183.05,183.43,55078.0
2023-03-03 11:10:00,183.41,183.7,182.36,183.2,52104.0,183.41,183.7,182.36,183.2,52104.0
2023-03-03 11:20:00,183.2,183.25,182.29,182.57,25421.0,183.2,183.25,182.29,182.57,25421.0
2023-03-03 11:30:00,182.63,182.74,181.85,182.4,29839.0,182.63,182.74,181.85,182.4,29839.0
2023-03-03 11:40:00,182.4,182.59,181.94,182.1,32287.0,182.4,182.59,181.94,182.1,32287.0
2023-03-03 11:50:00,182.21,182.53,182.05,182.4,14210.0,182.21,182.53,182.05,182.4,14210.0
2023-03-03 12:00:00,182.34,182.8,182.33,182.63,16318.0,182.34,182.8,182.33,182.63,16318.0
2023-03-03 12:10:00,182.66,183.05,182.5,182.78,32162.0,182.66,183.05,182.5,182.78,32162.0
2023-03-03 12:20:00,182.87,183.03,182.8,182.89,8757.0,182.87,183.03,182.8,182.89,8757.0
2023-03-03 12:30:00,182.85,183.02,182.5,182.88,11237.0,182.85,183.02,182.5,182.88,11237.0
2023-03-03 12:40:00,182.93,183.0,182.77,182.9,8583.0,182.93,183.0,182.77,182.9,8583.0
2023-03-03 12:50:00,182.85,182.88,182.58,182.82,5470.0,182.85,182.88,182.58,182.82,5470.0
2023-03-03 13:00:00,182.76,182.93,182.73,182.84,6237.0,182.76,182.93,182.73,182.84,6237.0
2023-03-03 13:10:00,182.83,182.84,182.36,182.38,12761.0,182.83,182.84,182.36,182.38,12761.0
2023-03-03 13:20:00,182.39,182.48,182.24,182.38,11415.0,182.39,182.48,182.24,182.38,11415.0
2023-03-03 13:30:00,182.45,182.98,182.42,182.89,21238.0,182.45,182.98,182.42,182.89,21238.0
2023-03-03 13:40:00,182.85,182.85,182.48,182.5,14303.0,182.85,182.85,182.48,182.5,14303.0
2023-03-03 13:50:00,182.51,182.7,182.33,182.62,33361.0,182.51,182.7,182.33,182.62,33361.0
2023-03-03 14:00:00,182.68,182.83,182.42,182.49,44048.0,182.68,182.83,182.42,182.49,44048.0
2023-03-03 14:10:00,182.47,183.0,182.46,182.71,18064.0,182.47,183.0,182.46,182.71,18064.0
2023-03-03 14:20:00,182.65,182.71,181.93,181.93,10473.0,182.65,182.71,181.93,181.93,10473.0
2023-03-03 14:30:00,181.84,181.87,181.21,181.52,14224.0,181.84,181.87,181.21,181.52,14224.0
2023-03-03 14:40:00,181.6,181.98,181.29,181.37,21830.0,181.6,181.98,181.29,181.37,21830.0
2023-03-03 14:50:00,181.42,181.47,180.81,181.06,15440.0,181.42,181.47,180.81,181.06,15440.0
2023-03-03 15:00:00,181.08,181.5,180.79,181.45,22074.0,181.08,181.5,180.79,181.45,22074.0
2023-03-03 15:10:00,181.34,181.72,181.01,181.07,24877.0,181.34,181.72,181.01,181.07,24877.0
2023-03-03 15:20:00,181.04,181.06,180.26,180.62,19937.0,181.04,181.06,180.26,180.62,19937.0
2023-03-03 15:30:00,180.64,180.69,179.56,179.56,45942.0,180.64,180.69,179.56,179.56,45942.0
2023-03-03 15:40:00,179.66,180.64,179.61,180.49,43423.0,179.66,180.64,179.61,180.49,43423.0
2023-03-03 15:50:00,180.45,180.58,179.34,180.0,197384.0,180.45,180.58,179.34,180.0,197384.0
2023-03-06 09:30:00,180.65,181.7,179.31,180.89,46049.0,180.65,181.7,179.31,180.89,46049.0
2023-03-06 09:40:00,180.87,181.55,180.07,180.32,4680.0,180.87,181.55,180.07,180.32,4680.0
2023-03-06 09:50:00,180.33,181.02,180.11,180.12,3191.0,180.33,181.02,180.11,180.12,3191.0
2023-03-06 10:00:00,180.25,180.27,179.69,179.99,7861.0,180.25,180.27,179.69,179.99,7861.0
2023-03-06 10:10:00,179.95,180.49,179.79,180.34,8310.0,179.95,180.49,179.79,180.34,8310.0
2023-03-06 10:20:00,180.56,180.83,180.51,180.52,4847.0,180.56,180.83,180.51,180.52,4847.0
2023-03-06 10:30:00,180.49,180.84,180.31,180.42,5298.0,180.49,180.84,180.31,180.42,5298.0
2023-03-06 10:40:00,180.36,181.14,180.29,180.91,48108.0,180.36,181.14,180.29,180.91,48108.0
2023-03-06 10:50:00,180.98,181.0,180.37,180.5,23038.0,180.98,181.0,180.37,180.5,23038.0
2023-03-06 11:00:00,180.5,180.5,180.13,180.19,55268.0,180.5,180.5,180.13,180.19,55268.0
2023-03-06 11:10:00,180.25,181.06,180.25,181.05,56222.0,180.25,181.06,180.25,181.05,56222.0
2023-03-06 11:20:00,181.08,181.08,180.33,180.74,56425.0,181.08,181.08,180.33,180.74,56425.0
2023-03-06 11:30:00,180.68,180.82,180.5,180.64,78689.0,180.68,180.82,180.5,180.64,78689.0
2023-03-06 11:40:00,180.64,180.64,179.98,180.08,11780.0,180.64,180.64,179.98,180.08,11780.0
2023-03-06 11:50:00,180.03,180.43,179.93,180.43,7661.0,180.03,180.43,179.93,180.43,7661.0
2023-03-06 12:00:00,180.51,181.04,180.5,181.03,7700.0,180.51,181.04,180.5,181.03,7700.0
2023-03-06 12:10:00,181.06,181.36,181.0,181.01,6300.0,181.06,181.36,181.0,181.01,6300.0
2023-03-06 12:20:00,181.05,181.05,180.66,180.78,5164.0,181.05,181.05,180.66,180.78,5164.0
2023-03-06 12:30:00,180.81,180.86,180.16,180.16,5390.0,180.81,180.86,180.16,180.16,5390.0
2023-03-06 12:40:00,180.19,180.19,179.15,179.15,3723.0,180.19,180.19,179.15,179.15,3723.0
2023-03-06 12:50:00,179.06,179.22,178.85,178.94,3746.0,179.06,179.22,178.85,178.94,3746.0
2023-03-06 13:00:00,178.91,179.06,178.38,178.43,6168.0,178.91,179.06,178.38,178.43,6168.0
2023-03-06 13:10:00,178.47,178.53,178.26,178.35,6216.0,178.47,178.53,178.26,178.35,6216.0
2023-03-06 13:20:00,178.4,178.57,178.27,178.36,5163.0,178.4,178.57,178.27,178.36,5163.0
2023-03-06 13:30:00,178.39,178.39,177.54,177.7,7697.0,178.39,178.39,177.54,177.7,7697.0
2023-03-06 13:40:00,177.68,177.82,177.47,177.62,6388.0,177.68,177.82,177.47,177.62,6388.0
2023-03-06 13:50:00,177.66,177.86,177.47,177.47,7183.0,177.66,177.86,177.47,177.47,7183.0
2023-03-06 14:00:00,177.3,177.39,177.01,177.39,6216.0,177.3,177.39,177.01,177.39,6216.0
2023-03-06 14:10:00,177.39,177.46,176.95,177.1,5665.0,177.39,177.46,176.95,177.1,5665.0
2023-03-06 14:20:00,177.05,177.99,177.04,177.87,12800.0,177.05,177.99,177.04,177.87,12800.0
2023-03-06 14:30:00,177.9,178.18,177.64,177.8,13242.0,177.9,178.18,177.64,177.8,13242.0
2023-03-06 14:40:00,177.73,177.89,176.99,176.99,5095.0,177.73,177.89,176.99,176.99,5095.0
2023-03-06 14:50:00,177.06,177.3,176.79,177.09,8590.0,177.06,177.3,176.79,177.09,8590.0
2023-03-06 15:00:00,177.01,177.2,176.9,177.2,7494.0,177.01,177.2,176.9,177.2,7494.0
2023-03-06 15:10:00,177.27,177.33,176.64,176.64,7392.0,177.27,177.33,176.64,176.64,7392.0
2023-03-06 15:20:00,176.78,176.8,176.45,176.45,13107.0,176.78,176.8,176.45,176.45,13107.0
2023-03-06 15:30:00,176.41,176.88,176.34,176.87,11045.0,176.41,176.88,176.34,176.87,11045.0
2023-03-06 15:40:00,176.89,177.01,176.77,176.89,18356.0,176.89,177.01,176.77,176.89,18356.0
2023-03-06 15:50:00,176.9,176.9,176.17,176.35,86771.0,176.9,176.9,176.17,176.35,86771.0
2023-03-07 09:30:00,176.99,178.67,175.65,178.67,17073.0,176.99,178.67,175.65,178.67,17073.0
2023-03-07 09:40:00,178.84,180.0,178.56,180.0,10169.0,178.84,180.0,178.56,180.0,10169.0
2023-03-07 09:50:00,179.95,180.68,179.1,179.49,60998.0,179.95,180.68,179.1,179.49,60998.0
2023-03-07 10:00:00,179.65,179.65,177.11,177.22,30590.0,179.65,179.65,177.11,177.22,30590.0
2023-03-07 10:10:00,177.42,177.81,176.94,177.62,18073.0,177.42,177.81,176.94,177.62,18073.0
2023-03-07 10:20:00,177.71,178.45,177.71,177.78,26078.0,177.71,178.45,177.71,177.78,26078.0
2023-03-07 10:30:00,177.73,178.33,177.62,177.78,8334.0,177.73,178.33,177.62,177.78,8334.0
2023-03-07 10:40:00,177.48,177.71,176.2,176.92,18516.0,177.48,177.71,176.2,176.92,18516.0
2023-03-07 10:50:00,176.69,176.72,176.23,176.24,4836.0,176.69,176.72,176.23,176.24,4836.0
2023-03-07 11:00:00,176.19,176.59,176.06,176.51,7188.0,176.19,176.59,176.06,176.51,7188.0
2023-03-07 11:10:00,176.57,177.1,176.57,177.04,7550.0,176.57,177.1,176.57,177.04,7550.0
2023-03-07 11:20:00,177.09,177.09,176.59,176.85,3821.0,177.09,177.09,176.59,176.85,3821.0
2023-03-07 11:30:00,176.76,177.28,176.67,176.67,17112.0,176.76,177.28,176.67,176.67,17112.0
2023-03-07 11:40:00,176.6,177.32,176.49,177.25,3741.0,176.6,177.32,176.49,177.25,3741.0
2023-03-07 11:50:00,177.35,177.53,177.13,177.34,6097.0,177.35,177.53,177.13,177.34,6097.0
2023-03-07 12:00:00,177.3,177.69,177.29,177.4,5707.0,177.3,177.69,177.29,177.4,5707.0
2023-03-07 12:10:00,177.4,178.2,177.39,178.2,6182.0,177.4,178.2,177.39,178.2,6182.0
2023-03-07 12:20:00,178.47,178.87,178.17,178.69,7603.0,178.47,178.87,178.17,178.69,7603.0
2023-03-07 12:30:00,178.66,178.86,178.41,178.86,7822.0,178.66,178.86,178.41,178.86,7822.0
2023-03-07 12:40:00,178.87,179.2,178.66,178.91,6822.0,178.87,179.2,178.66,178.91,6822.0
2023-03-07 12:50:00,178.85,178.89,178.27,178.3,5001.0,178.85,178.89,178.27,178.3,5001.0
2023-03-07 13:00:00,178.14,178.23,177.73,177.74,3416.0,178.14,178.23,177.73,177.74,3416.0
2023-03-07 13:10:00,177.71,177.84,177.53,177.68,3470.0,177.71,177.84,177.53,177.68,3470.0
2023-03-07 13:20:00,177.48,177.57,177.35,177.48,3276.0,177.48,177.57,177.35,177.48,3276.0
2023-03-07 13:30:00,177.5,177.78,177.33,177.33,2610.0,177.5,177.78,177.33,177.33,2610.0
2023-03-07 13:40:00,177.27,177.27,176.44,176.47,3034.0,177.27,177.27,176.44,176.47,3034.0
2023-03-07 13:50:00,176.5,176.98,176.5,176.93,4444.0,176.5,176.98,176.5,176.93,4444.0
2023-03-07 14:00:00,176.94,176.94,176.52,176.72,4899.0,176.94,176.94,176.52,176.72,4899.0
2023-03-07 14:10:00,176.83,176.97,176.74,176.74,2645.0,176.83,176.97,176.74,176.74,2645.0
2023-03-07 14:20:00,176.7,176.77,176.46,176.54,6770.0,176.7,176.77,176.46,176.54,6770.0
2023-03-07 14:30:00,176.57,176.6,176.01,176.01,5399.0,176.57,176.6,176.01,176.01,5399.0
2023-03-07 14:40:00,176.12,176.27,175.96,176.07,10358.0,176.12,176.27,175.96,176.07,10358.0
2023-03-07 14:50:00,176.07,176.07,175.8,175.92,2869.0,176.07,176.07,175.8,175.92,2869.0
2023-03-07 15:00:00,175.97,176.05,175.31,175.34,12022.0,175.97,176.05,175.31,175.34,12022.0
2023-03-07 15:10:00,175.3,175.42,175.19,175.42,8094.0,175.3,175.42,175.19,175.42,8094.0
2023-03-07 15:20:00,175.44,175.52,175.03,175.16,7722.0,175.44,175.52,175.03,175.16,7722.0
2023-03-07 15:30:00,175.1,175.7,175.09,175.37,10557.0,175.1,175.7,175.09,175.37,10557.0
2023-03-07 15:40:00,175.42,175.49,175.06,175.15,12251.0,175.42,175.49,175.06,175.15,12251.0
2023-03-07 15:50:00,175.16,175.39,175.0,175.1,59893.0,175.16,175.39,175.0,175.1,59893.0
2023-03-08 09:30:00,174.47,174.84,174.12,174.15,6984.0,174.47,174.84,174.12,174.15,6984.0
2023-03-08 09:40:00,174.16,174.7,174.16,174.26,2422.0,174.16,174.7,174.16,174.26,2422.0
2023-03-08 09:50:00,174.39,174.4,173.51,174.03,21610.0,174.39,174.4,173.51,174.03,21610.0
2023-03-08 10:00:00,174.16,174.75,173.97,174.75,8993.0,174.16,174.75,173.97,174.75,8993.0
2023-03-08 10:10:00,174.65,175.09,174.29,174.32,4032.0,174.65,175.09,174.29,174.32,4032.0
2023-03-08 10:20:00,174.41,175.13,174.03,174.92,5354.0,174.41,175.13,174.03,174.92,5354.0
2023-03-08 10:30:00,174.96,175.21,174.95,174.99,2496.0,174.96,175.21,174.95,174.99,2496.0
2023-03-08 10:40:00,174.84,174.99,174.43,174.43,2632.0,174.84,174.99,174.43,174.43,2632.0
2023-03-08 10:50:00,174.42,174.5,174.29,174.36,12284.0,174.42,174.5,174.29,174.36,12284.0
2023-03-08 11:00:00,174.51,175.04,174.5,174.78,5854.0,174.51,175.04,174.5,174.78,5854.0
2023-03-08 11:10:00,174.63,174.74,174.32,174.32,2400.0,174.63,174.74,174.32,174.32,2400.0
2023-03-08 11:20:00,174.34,174.35,173.97,173.97,2006.0,174.34,174.35,173.97,173.97,2006.0
2023-03-08 11:30:00,173.95,174.02,173.45,173.97,15907.0,173.95,174.02,173.45,173.97,15907.0
2023-03-08 11:40:00,173.99,174.44,173.99,174.44,7857.0,173.99,174.44,173.99,174.44,7857.0
2023-03-08 11:50:00,174.47,174.78,174.3,174.35,19075.0,174.47,174.78,174.3,174.35,19075.0
2023-03-08 12:00:00,174.36,174.41,173.75,173.77,8267.0,174.36,174.41,173.75,173.77,8267.0
2023-03-08 12:10:00,173.78,173.78,173.51,173.68,3960.0,173.78,173.78,173.51,173.68,3960.0
2023-03-08 12:20:00,173.63,173.63,172.94,173.05,6302.0,173.63,173.63,172.94,173.05,6302.0
2023-03-08 12:30:00,172.97,173.07,172.76,172.99,6566.0,172.97,173.07,172.76,172.99,6566.0
2023-03-08 12:40:00,172.98,173.21,172.98,173.12,3497.0,172.98,173.21,172.98,173.12,3497.0
2023-03-08 12:50:00,173.15,173.16,172.95,172.95,2922.0,173.15,173.16,172.95,172.95,2922.0
2023-03-08 13:00:00,173.0,173.03,172.67,172.83,4300.0,173.0,173.03,172.67,172.83,4300.0
2023-03-08 13:10:00,172.75,172.97,172.63,172.7,9915.0,172.75,172.97,172.63,172.7,9915.0
2023-03-08 13:20:00,172.63,172.76,172.58,172.66,3000.0,172.63,172.76,172.58,172.66,3000.0
2023-03-08 13:30:00,172.63,172.75,172.36,172.71,6796.0,172.63,172.75,172.36,172.71,6796.0
2023-03-08 13:40:00,172.67,172.81,172.5,172.81,3713.0,172.67,172.81,172.5,172.81,3713.0
2023-03-08 13:50:00,172.84,172.96,172.72,172.8,5002.0,172.84,172.96,172.72,172.8,5002.0
2023-03-08 14:00:00,172.8,172.93,172.77,172.84,4002.0,172.8,172.93,172.77,172.84,4002.0
2023-03-08 14:10:00,172.96,173.07,172.92,173.02,4620.0,172.96,173.07,172.92,173.02,4620.0
2023-03-08 14:20:00,172.98,173.05,172.8,172.83,3955.0,172.98,173.05,172.8,172.83,3955.0
2023-03-08 14:30:00,172.88,173.06,172.79,173.06,7188.0,172.88,173.06,172.79,173.06,7188.0
2023-03-08 14:40:00,173.09,173.1,172.85,173.02,8015.0,173.09,173.1,172.85,173.02,8015.0
2023-03-08 14:50:00,173.04,173.04,172.59,172.87,33766.0,173.04,173.04,172.59,172.87,33766.0
2023-03-08 15:00:00,172.81,172.94,172.62,172.68,18358.0,172.81,172.94,172.62,172.68,18358.0
2023-03-08 15:10:00,172.65,172.8,172.62,172.63,11957.0,172.65,172.8,172.62,172.63,11957.0
2023-03-08 15:20:00,172.63,172.78,172.62,172.75,9374.0,172.63,172.78,172.62,172.75,9374.0
2023-03-08 15:30:00,172.77,173.03,172.74,172.88,21198.0,172.77,173.03,172.74,172.88,21198.0
2023-03-08 15:40:00,172.88,173.28,172.79,173.0,22738.0,172.88,173.28,172.79,173.0,22738.0
2023-03-08 15:50:00,172.98,173.03,172.58,172.58,92418.0,172.98,173.03,172.58,172.58,92418.0
2023-03-09 09:30:00,172.18,173.28,171.39,172.75,11144.0,172.18,173.28,171.39,172.75,11144.0
2023-03-09 09:40:00,172.8,173.16,172.58,173.16,12329.0,172.8,173.16,172.58,173.16,12329.0
2023-03-09 09:50:00,173.18,173.47,172.84,172.89,13667.0,173.18,173.47,172.84,172.89,13667.0
2023-03-09 10:00:00,172.93,173.72,172.63,173.72,24595.0,172.93,173.72,172.63,173.72,24595.0
2023-03-09 10:10:00,173.61,173.74,173.16,173.53,10784.0,173.61,173.74,173.16,173.53,10784.0
2023-03-09 10:20:00,173.66,174.51,173.61,174.36,2856.0,173.66,174.51,173.61,174.36,2856.0
2023-03-09 10:30:00,174.39,174.39,173.71,173.71,4341.0,174.39,174.39,173.71,173.71,4341.0
2023-03-09 10:40:00,173.85,173.85,173.23,173.27,6995.0,173.85,173.85,173.23,173.27,6995.0
2023-03-09 10:50:00,173.31,173.65,173.16,173.48,29549.0,173.31,173.65,173.16,173.48,29549.0
2023-03-09 11:00:00,173.45,173.85,173.14,173.4,15892.0,173.45,173.85,173.14,173.4,15892.0
2023-03-09 11:10:00,173.38,174.64,173.37,174.25,31532.0,173.38,174.64,173.37,174.25,31532.0
2023-03-09 11:20:00,174.13,174.14,173.52,173.61,11674.0,174.13,174.14,173.52,173.61,11674.0
2023-03-09 11:30:00,173.61,173.83,173.11,173.3,23175.0,173.61,173.83,173.11,173.3,23175.0
2023-03-09 11:40:00,173.27,173.39,172.95,173.08,4424.0,173.27,173.39,172.95,173.08,4424.0
2023-03-09 11:50:00,173.06,173.43,172.97,173.28,7192.0,173.06,173.43,172.97,173.28,7192.0
2023-03-09 12:00:00,173.3,173.47,173.07,173.47,3393.0,173.3,173.47,173.07,173.47,3393.0
2023-03-09 12:10:00,173.45,173.95,173.39,173.89,2980.0,173.45,173.95,173.39,173.89,2980.0
2023-03-09 12:20:00,174.05,174.2,173.81,174.0,4466.0,174.05,174.2,173.81,174.0,4466.0
2023-03-09 12:30:00,174.0,174.05,173.48,173.6,5476.0,174.0,174.05,173.48,173.6,5476.0
2023-03-09 12:40:00,173.69,173.7,173.12,173.12,2435.0,173.69,173.7,173.12,173.12,2435.0
2023-03-09 12:50:00,173.17,173.32,173.16,173.32,2748.0,173.17,173.32,173.16,173.32,2748.0
2023-03-09 13:00:00,173.32,173.66,173.28,173.5,21242.0,173.32,173.66,173.28,173.5,21242.0
2023-03-09 13:10:00,173.43,173.44,173.13,173.13,3800.0,173.43,173.44,173.13,173.13,3800.0
2023-03-09 13:20:00,172.97,172.97,171.86,172.11,9294.0,172.97,172.97,171.86,172.11,9294.0
2023-03-09 13:30:00,172.09,172.21,171.74,171.89,4384.0,172.09,172.21,171.74,171.89,4384.0
2023-03-09 13:40:00,171.81,172.03,171.35,171.35,7599.0,171.81,172.03,171.35,171.35,7599.0
2023-03-09 13:50:00,171.24,171.64,171.24,171.4,7320.0,171.24,171.64,171.24,171.4,7320.0
2023-03-09 14:00:00,171.4,171.41,170.56,170.7,8793.0,171.4,171.41,170.56,170.7,8793.0
2023-03-09 14:10:00,170.75,170.82,170.48,170.52,6204.0,170.75,170.82,170.48,170.52,6204.0
2023-03-09 14:20:00,170.62,170.9,170.44,170.9,14308.0,170.62,170.9,170.44,170.9,14308.0
2023-03-09 14:30:00,170.75,171.1,170.43,170.66,9730.0,170.75,171.1,170.43,170.66,9730.0
2023-03-09 14:40:00,170.8,170.99,170.24,170.26,5736.0,170.8,170.99,170.24,170.26,5736.0
2023-03-09 14:50:00,170.25,170.49,170.08,170.14,7481.0,170.25,170.49,170.08,170.14,7481.0
2023-03-09 15:00:00,170.28,170.33,169.88,170.04,9268.0,170.28,170.33,169.88,170.04,9268.0
2023-03-09 15:10:00,170.2,170.2,169.05,169.05,10807.0,170.2,170.2,169.05,169.05,10807.0
2023-03-09 15:20:00,169.03,169.68,168.96,169.37,18005.0,169.03,169.68,168.96,169.37,18005.0
2023-03-09 15:30:00,169.39,170.12,169.36,170.07,19544.0,169.39,170.12,169.36,170.07,19544.0
2023-03-09 15:40:00,170.11,170.41,169.61,170.31,44263.0,170.11,170.41,169.61,170.31,44263.0
2023-03-09 15:50:00,170.27,170.74,169.35,169.39,181503.0,170.27,170.74,169.35,169.39,181503.0
2023-03-10 09:30:00,169.42,170.18,168.95,169.25,21485.0,169.42,170.18,168.95,169.25,21485.0
2023-03-10 09:40:00,169.24,169.24,167.82,167.82,23479.0,169.24,169.24,167.82,167.82,23479.0
2023-03-10 09:50:00,168.04,168.04,166.23,167.48,16405.0,168.04,168.04,166.23,167.48,16405.0
2023-03-10 10:00:00,167.47,168.52,167.47,168.3,7901.0,167.47,168.52,167.47,168.3,7901.0
2023-03-10 10:10:00,168.13,168.34,167.87,168.06,8871.0,168.13,168.34,167.87,168.06,8871.0
2023-03-10 10:20:00,167.99,168.63,167.71,168.45,18476.0,167.99,168.63,167.71,168.45,18476.0
2023-03-10 10:30:00,168.37,168.82,167.95,168.07,14552.0,168.37,168.82,167.95,168.07,14552.0
2023-03-10 10:40:00,168.28,168.42,166.86,167.46,29591.0,168.28,168.42,166.86,167.46,29591.0
2023-03-10 10:50:00,167.51,168.92,166.94,168.86,12007.0,167.51,168.92,166.94,168.86,12007.0
2023-03-10 11:00:00,168.69,168.9,168.44,168.89,4839.0,168.69,168.9,168.44,168.89,4839.0
2023-03-10 11:10:00,168.84,169.03,168.32,168.56,3885.0,168.84,169.03,168.32,168.56,3885.0
2023-03-10 11:20:00,168.57,169.14,168.57,169.13,1745.0,168.57,169.14,168.57,169.13,1745.0
2023-03-10 11:30:00,169.06,169.5,169.06,169.06,12013.0,169.06,169.5,169.06,169.06,12013.0
2023-03-10 11:40:00,169.2,169.2,167.9,168.02,1600.0,169.2,169.2,167.9,168.02,1600.0
2023-03-10 11:50:00,167.82,167.83,167.17,167.25,7801.0,167.82,167.83,167.17,167.25,7801.0
2023-03-10 12:00:00,167.34,167.48,166.82,166.88,5136.0,167.34,167.48,166.82,166.88,5136.0
2023-03-10 12:10:00,166.67,166.67,166.17,166.2,5717.0,166.67,166.67,166.17,166.2,5717.0
2023-03-10 12:20:00,166.28,166.28,165.69,166.0,8910.0,166.28,166.28,165.69,166.0,8910.0
2023-03-10 12:30:00,166.11,166.56,165.78,165.95,6979.0,166.11,166.56,165.78,165.95,6979.0
2023-03-10 12:40:00,165.87,165.87,165.42,165.6,4059.0,165.87,165.87,165.42,165.6,4059.0
2023-03-10 12:50:00,165.69,165.69,165.12,165.42,35400.0,165.69,165.69,165.12,165.42,35400.0
2023-03-10 13:00:00,165.42,165.88,165.2,165.69,33603.0,165.42,165.88,165.2,165.69,33603.0
2023-03-10 13:10:00,165.6,165.95,164.44,164.67,21953.0,165.6,165.95,164.44,164.67,21953.0
2023-03-10 13:20:00,164.56,164.85,164.47,164.59,2741.0,164.56,164.85,164.47,164.59,2741.0
2023-03-10 13:30:00,164.5,164.5,163.87,163.88,8570.0,164.5,164.5,163.87,163.88,8570.0
2023-03-10 13:40:00,163.79,163.88,163.32,163.39,13231.0,163.79,163.88,163.32,163.39,13231.0
2023-03-10 13:50:00,163.39,163.79,163.3,163.64,5044.0,163.39,163.79,163.3,163.64,5044.0
2023-03-10 14:00:00,163.8,164.07,163.4,163.85,8826.0,163.8,164.07,163.4,163.85,8826.0
2023-03-10 14:10:00,164.22,164.23,163.65,163.95,6676.0,164.22,164.23,163.65,163.95,6676.0
2023-03-10 14:20:00,163.96,164.12,163.77,164.01,7656.0,163.96,164.12,163.77,164.01,7656.0
2023-03-10 14:30:00,164.0,164.47,164.0,164.44,6400.0,164.0,164.47,164.0,164.44,6400.0
2023-03-10 14:40:00,164.46,165.29,164.29,165.28,14706.0,164.46,165.29,164.29,165.28,14706.0
2023-03-10 14:50:00,165.3,165.67,164.9,164.9,9904.0,165.3,165.67,164.9,164.9,9904.0
2023-03-10 15:00:00,165.03,165.19,164.74,165.19,7391.0,165.03,165.19,164.74,165.19,7391.0
2023-03-10 15:10:00,165.21,165.5,164.96,165.0,16617.0,165.21,165.5,164.96,165.0,16617.0
2023-03-10 15:20:00,165.0,165.23,164.85,165.11,12357.0,165.0,165.23,164.85,165.11,12357.0
2023-03-10 15:30:00,165.05,165.05,164.27,164.27,18245.0,165.05,165.05,164.27,164.27,18245.0
2023-03-10 15:40:00,164.28,164.41,164.09,164.34,19408.0,164.28,164.41,164.09,164.34,19408.0
2023-03-10 15:50:00,164.32,164.95,164.21,164.6,81039.0,164.32,164.95,164.21,164.6,81039.0
2023-03-13 09:30:00,164.14,164.14,161.38,162.14,29508.0,164.14,164.14,161.38,162.14,29508.0
2023-03-13 09:40:00,162.22,162.78,161.49,162.78,26023.0,162.22,162.78,161.49,162.78,26023.0
2023-03-13 09:50:00,162.89,164.15,162.88,163.97,43648.0,162.89,164.15,162.88,163.97,43648.0
2023-03-13 10:00:00,163.94,164.89,163.12,164.89,14401.0,163.94,164.89,163.12,164.89,14401.0
2023-03-13 10:10:00,164.63,164.9,163.34,163.34,20533.0,164.63,164.9,163.34,163.34,20533.0
2023-03-13 10:20:00,163.34,164.77,163.34,164.59,23128.0,163.34,164.77,163.34,164.59,23128.0
2023-03-13 10:30:00,164.76,166.43,164.76,166.43,22112.0,164.76,166.43,164.76,166.43,22112.0
2023-03-13 10:40:00,166.41,167.24,166.17,167.03,13581.0,166.41,167.24,166.17,167.03,13581.0
2023-03-13 10:50:00,167.09,168.35,166.28,168.11,37104.0,167.09,168.35,166.28,168.11,37104.0
2023-03-13 11:00:00,167.87,169.22,167.72,168.83,15529.0,167.87,169.22,167.72,168.83,15529.0
2023-03-13 11:10:00,168.93,169.4,168.88,169.16,15178.0,168.93,169.4,168.88,169.16,15178.0
2023-03-13 11:20:00,169.18,169.3,168.26,169.22,22453.0,169.18,169.3,168.26,169.22,22453.0
2023-03-13 11:30:00,169.09,169.59,168.82,168.84,8143.0,169.09,169.59,168.82,168.84,8143.0
2023-03-13 11:40:00,169.0,169.76,169.0,169.76,7633.0,169.0,169.76,169.0,169.76,7633.0
2023-03-13 11:50:00,169.64,169.64,168.6,169.24,27304.0,169.64,169.64,168.6,169.24,27304.0
2023-03-13 12:00:00,169.4,169.75,168.81,169.68,6928.0,169.4,169.75,168.81,169.68,6928.0
2023-03-13 12:10:00,169.74,170.06,169.18,169.59,33448.0,169.74,170.06,169.18,169.59,33448.0
2023-03-13 12:20:00,169.44,169.79,168.91,169.18,9139.0,169.44,169.79,168.91,169.18,9139.0
2023-03-13 12:30:00,169.1,169.18,168.34,169.08,11076.0,169.1,169.18,168.34,169.08,11076.0
2023-03-13 12:40:00,169.12,169.6,168.36,168.44,7832.0,169.12,169.6,168.36,168.44,7832.0
2023-03-13 12:50:00,168.38,168.94,168.21,168.56,7770.0,168.38,168.94,168.21,168.56,7770.0
2023-03-13 13:00:00,168.51,169.2,168.51,169.19,22174.0,168.51,169.2,168.51,169.19,22174.0
2023-03-13 13:10:00,169.08,169.53,168.89,169.18,10792.0,169.08,169.53,168.89,169.18,10792.0
2023-03-13 13:20:00,169.02,169.27,168.8,168.91,28379.0,169.02,169.27,168.8,168.91,28379.0
2023-03-13 13:30:00,168.97,169.31,168.23,169.19,9355.0,168.97,169.31,168.23,169.19,9355.0
2023-03-13 13:40:00,169.27,169.93,169.25,169.75,28547.0,169.27,169.93,169.25,169.75,28547.0
2023-03-13 13:50:00,169.8,170.12,169.66,169.9,13783.0,169.8,170.12,169.66,169.9,13783.0
2023-03-13 14:00:00,169.91,170.16,169.72,169.83,37984.0,169.91,170.16,169.72,169.83,37984.0
2023-03-13 14:10:00,169.8,170.11,169.73,169.91,6063.0,169.8,170.11,169.73,169.91,6063.0
2023-03-13 14:20:00,169.84,170.35,169.84,170.11,4335.0,169.84,170.35,169.84,170.11,4335.0
2023-03-13 14:30:00,170.13,170.82,170.12,170.4,27588.0,170.13,170.82,170.12,170.4,27588.0
2023-03-13 14:40:00,170.43,170.88,170.39,170.45,15230.0,170.43,170.88,170.39,170.45,15230.0
2023-03-13 14:50:00,170.37,170.62,170.22,170.41,9174.0,170.37,170.62,170.22,170.41,9174.0
2023-03-13 15:00:00,170.47,170.57,169.88,169.94,8669.0,170.47,170.57,169.88,169.94,8669.0
2023-03-13 15:10:00,169.9,170.47,169.9,170.09,10945.0,169.9,170.47,169.9,170.09,10945.0
2023-03-13 15:20:00,170.17,170.17,169.23,169.48,11905.0,170.17,170.17,169.23,169.48,11905.0
2023-03-13 15:30:00,169.48,170.14,169.43,170.01,18084.0,169.48,170.14,169.43,170.01,18084.0
2023-03-13 15:40:00,170.08,170.44,169.26,169.31,28966.0,170.08,170.44,169.26,169.31,28966.0
2023-03-13 15:50:00,169.05,169.44,168.94,168.95,93266.0,169.05,169.44,168.94,168.95,93266.0
2023-03-14 09:30:00,172.14,173.99,171.81,173.44,14356.0,172.14,173.99,171.81,173.44,14356.0
2023-03-14 09:40:00,173.64,174.02,172.0,172.1,12275.0,173.64,174.02,172.0,172.1,12275.0
2023-03-14 09:50:00,172.15,172.58,171.58,172.03,19760.0,172.15,172.58,171.58,172.03,19760.0
2023-03-14 10:00:00,171.84,172.4,171.56,171.78,5663.0,171.84,172.4,171.56,171.78,5663.0
2023-03-14 10:10:00,171.81,172.55,171.38,172.02,7637.0,171.81,172.55,171.38,172.02,7637.0
2023-03-14 10:20:00,172.02,173.23,172.0,173.23,6971.0,172.02,173.23,172.0,173.23,6971.0
2023-03-14 10:30:00,173.02,173.59,173.02,173.25,52750.0,173.02,173.59,173.02,173.25,52750.0
2023-03-14 10:40:00,173.19,173.68,173.15,173.35,38504.0,173.19,173.68,173.15,173.35,38504.0
2023-03-14 10:50:00,173.19,173.19,172.03,172.21,7128.0,173.19,173.19,172.03,172.21,7128.0
2023-03-14 11:00:00,172.23,172.61,172.18,172.4,8632.0,172.23,172.61,172.18,172.4,8632.0
2023-03-14 11:10:00,172.49,172.73,172.28,172.44,50828.0,172.49,172.73,172.28,172.44,50828.0
2023-03-14 11:20:00,172.48,173.07,172.46,172.78,8646.0,172.48,173.07,172.46,172.78,8646.0
2023-03-14 11:30:00,172.84,173.07,172.52,172.64,2223.0,172.84,173.07,172.52,172.64,2223.0
2023-03-14 11:40:00,172.71,172.71,172.16,172.23,4641.0,172.71,172.71,172.16,172.23,4641.0
2023-03-14 11:50:00,171.99,172.52,171.99,172.5,3831.0,171.99,172.52,171.99,172.5,3831.0
2023-03-14 12:00:00,172.56,172.61,171.72,171.98,8187.0,172.56,172.61,171.72,171.98,8187.0
2023-03-14 12:10:00,172.05,172.15,171.84,171.96,2833.0,172.05,172.15,171.84,171.96,2833.0
2023-03-14 12:20:00,171.84,171.97,171.47,171.69,6474.0,171.84,171.97,171.47,171.69,6474.0
2023-03-14 12:30:00,171.65,172.41,171.65,172.41,5754.0,171.65,172.41,171.65,172.41,5754.0
2023-03-14 12:40:00,172.39,172.81,172.1,172.81,3200.0,172.39,172.81,172.1,172.81,3200.0
2023-03-14 12:50:00,172.83,172.84,172.54,172.59,18109.0,172.83,172.84,172.54,172.59,18109.0
2023-03-14 13:00:00,172.77,172.78,171.81,171.81,4325.0,172.77,172.78,171.81,171.81,4325.0
2023-03-14 13:10:00,171.54,171.66,171.05,171.52,5278.0,171.54,171.66,171.05,171.52,5278.0
2023-03-14 13:20:00,171.56,171.9,171.18,171.65,3968.0,171.56,171.9,171.18,171.65,3968.0
2023-03-14 13:30:00,171.72,172.11,171.59,172.11,3622.0,171.72,172.11,171.59,172.11,3622.0
2023-03-14 13:40:00,172.08,172.08,171.53,171.93,4262.0,172.08,172.08,171.53,171.93,4262.0
2023-03-14 13:50:00,171.96,172.03,171.59,171.68,4542.0,171.96,172.03,171.59,171.68,4542.0
2023-03-14 14:00:00,171.84,171.84,171.32,171.66,5600.0,171.84,171.84,171.32,171.66,5600.0
2023-03-14 14:10:00,171.52,171.97,171.51,171.83,6006.0,171.52,171.97,171.51,171.83,6006.0
2023-03-14 14:20:00,171.88,172.54,171.86,172.53,6492.0,171.88,172.54,171.86,172.53,6492.0
2023-03-14 14:30:00,172.46,172.82,172.18,172.26,43113.0,172.46,172.82,172.18,172.26,43113.0
2023-03-14 14:40:00,172.29,172.59,171.97,172.34,13765.0,172.29,172.59,171.97,172.34,13765.0
2023-03-14 14:50:00,172.34,172.53,172.12,172.29,5658.0,172.34,172.53,172.12,172.29,5658.0
2023-03-14 15:00:00,172.38,172.51,171.71,171.81,24646.0,172.38,172.51,171.71,171.81,24646.0
2023-03-14 15:10:00,171.67,171.91,171.32,171.74,23256.0,171.67,171.91,171.32,171.74,23256.0
2023-03-14 15:20:00,171.91,171.92,171.65,171.86,15744.0,171.91,171.92,171.65,171.86,15744.0
2023-03-14 15:30:00,171.86,172.57,171.74,172.48,22061.0,171.86,172.57,171.74,172.48,22061.0
2023-03-14 15:40:00,172.39,172.59,172.26,172.49,20925.0,172.39,172.59,172.26,172.49,20925.0
2023-03-14 15:50:00,172.5,173.22,172.43,173.02,94629.0,172.5,173.22,172.43,173.02,94629.0
2023-03-15 09:30:00,170.99,172.28,169.82,171.15,14603.0,170.99,172.28,169.82,171.15,14603.0
2023-03-15 09:40:00,170.67,171.11,170.27,170.85,4367.0,170.67,171.11,170.27,170.85,4367.0
2023-03-15 09:50:00,170.71,171.01,169.99,169.99,1870.0,170.71,171.01,169.99,169.99,1870.0
2023-03-15 10:00:00,169.96,170.51,169.47,170.42,6584.0,169.96,170.51,169.47,170.42,6584.0
2023-03-15 10:10:00,170.15,170.15,169.38,169.62,3690.0,170.15,170.15,169.38,169.62,3690.0
2023-03-15 10:20:00,169.83,170.1,169.02,169.02,15484.0,169.83,170.1,169.02,169.02,15484.0
2023-03-15 10:30:00,168.98,169.14,168.52,168.63,3260.0,168.98,169.14,168.52,168.63,3260.0
2023-03-15 10:40:00,168.38,168.4,168.01,168.14,4187.0,168.38,168.4,168.01,168.14,4187.0
2023-03-15 10:50:00,168.0,169.21,167.91,168.94,16083.0,168.0,169.21,167.91,168.94,16083.0
2023-03-15 11:00:00,169.23,169.98,169.13,169.82,8688.0,169.23,169.98,169.13,169.82,8688.0
2023-03-15 11:10:00,170.01,170.9,170.01,170.9,9930.0,170.01,170.9,170.01,170.9,9930.0
2023-03-15 11:20:00,170.81,171.06,170.26,170.38,10788.0,170.81,171.06,170.26,170.38,10788.0
2023-03-15 11:30:00,170.51,170.9,169.79,169.81,4345.0,170.51,170.9,169.79,169.81,4345.0
2023-03-15 11:40:00,169.92,170.47,169.92,170.08,2617.0,169.92,170.47,169.92,170.08,2617.0
2023-03-15 11:50:00,170.03,170.28,170.0,170.06,2519.0,170.03,170.28,170.0,170.06,2519.0
2023-03-15 12:00:00,170.04,170.07,169.42,169.63,3600.0,170.04,170.07,169.42,169.63,3600.0
2023-03-15 12:10:00,169.56,169.8,169.4,169.8,10353.0,169.56,169.8,169.4,169.8,10353.0
2023-03-15 12:20:00,169.95,170.05,169.42,169.72,4194.0,169.95,170.05,169.42,169.72,4194.0
2023-03-15 12:30:00,169.9,169.98,169.49,169.49,2908.0,169.9,169.98,169.49,169.49,2908.0
2023-03-15 12:40:00,169.31,169.53,169.1,169.53,3183.0,169.31,169.53,169.1,169.53,3183.0
2023-03-15 12:50:00,169.58,169.58,168.58,168.68,7548.0,169.58,169.58,168.58,168.68,7548.0
2023-03-15 13:00:00,168.63,169.02,168.12,168.9,10372.0,168.63,169.02,168.12,168.9,10372.0
2023-03-15 13:10:00,168.89,169.44,168.83,169.13,5924.0,168.89,169.44,168.83,169.13,5924.0
2023-03-15 13:20:00,169.1,169.33,169.0,169.33,5397.0,169.1,169.33,169.0,169.33,5397.0
2023-03-15 13:30:00,169.26,169.28,168.78,168.96,6925.0,169.26,169.28,168.78,168.96,6925.0
2023-03-15 13:40:00,168.84,168.84,168.58,168.61,5170.0,168.84,168.84,168.58,168.61,5170.0
2023-03-15 13:50:00,168.73,169.64,168.73,169.44,8511.0,168.73,169.64,168.73,169.44,8511.0
2023-03-15 14:00:00,169.55,169.55,169.14,169.14,7214.0,169.55,169.55,169.14,169.14,7214.0
2023-03-15 14:10:00,169.14,169.31,168.82,169.31,5037.0,169.14,169.31,168.82,169.31,5037.0
2023-03-15 14:20:00,169.38,170.82,169.31,170.42,5724.0,169.38,170.82,169.31,170.42,5724.0
2023-03-15 14:30:00,170.53,170.73,170.22,170.32,7778.0,170.53,170.73,170.22,170.32,7778.0
2023-03-15 14:40:00,170.32,170.44,169.94,170.01,5833.0,170.32,170.44,169.94,170.01,5833.0
2023-03-15 14:50:00,170.09,170.53,169.8,170.44,5437.0,170.09,170.53,169.8,170.44,5437.0
2023-03-15 15:00:00,170.48,170.7,169.98,169.99,10939.0,170.48,170.7,169.98,169.99,10939.0
2023-03-15 15:10:00,169.83,170.47,169.83,170.15,8110.0,169.83,170.47,169.83,170.15,8110.0
2023-03-15 15:20:00,170.15,170.53,170.01,170.22,8239.0,170.15,170.53,170.01,170.22,8239.0
2023-03-15 15:30:00,170.19,170.44,170.11,170.27,25930.0,170.19,170.44,170.11,170.27,25930.0
2023-03-15 15:40:00,170.2,170.41,169.97,170.32,24464.0,170.2,170.41,169.97,170.32,24464.0
2023-03-15 15:50:00,170.23,170.96,170.14,170.88,60710.0,170.23,170.96,170.14,170.88,60710.0
2023-03-16 09:30:00,170.84,171.65,170.07,171.17,10059.0,170.84,171.65,170.07,171.17,10059.0
2023-03-16 09:40:00,171.4,171.4,170.9,170.91,928.0,171.4,171.4,170.9,170.91,928.0
2023-03-16 09:50:00,171.09,172.33,171.09,172.31,4946.0,171.09,172.33,171.09,172.31,4946.0
2023-03-16 10:00:00,172.28,172.78,171.13,171.14,11990.0,172.28,172.78,171.13,171.14,11990.0
2023-03-16 10:10:00,171.34,171.58,170.88,170.89,3970.0,171.34,171.58,170.88,170.89,3970.0
2023-03-16 10:20:00,170.9,171.41,170.79,171.31,14157.0,170.9,171.41,170.79,171.31,14157.0
2023-03-16 10:30:00,171.4,171.99,171.35,171.99,3073.0,171.4,171.99,171.35,171.99,3073.0
2023-03-16 10:40:00,172.26,172.77,172.04,172.77,3227.0,172.26,172.77,172.04,172.77,3227.0
2023-03-16 10:50:00,172.73,174.06,172.73,174.06,11879.0,172.73,174.06,172.73,174.06,11879.0
2023-03-16 11:00:00,174.06,174.22,173.69,173.75,10875.0,174.06,174.22,173.69,173.75,10875.0
2023-03-16 11:10:00,173.71,173.73,173.35,173.59,7616.0,173.71,173.73,173.35,173.59,7616.0
2023-03-16 11:20:00,173.54,174.39,173.44,174.33,12201.0,173.54,174.39,173.44,174.33,12201.0
2023-03-16 11:30:00,174.38,174.38,174.0,174.2,5454.0,174.38,174.38,174.0,174.2,5454.0
2023-03-16 11:40:00,174.02,174.13,173.56,174.0,4015.0,174.02,174.13,173.56,174.0,4015.0
2023-03-16 11:50:00,174.09,174.09,173.67,173.75,13650.0,174.09,174.09,173.67,173.75,13650.0
2023-03-16 12:00:00,173.87,174.04,173.59,174.01,8903.0,173.87,174.04,173.59,174.01,8903.0
2023-03-16 12:10:00,174.03,174.06,173.81,174.0,32904.0,174.03,174.06,173.81,174.0,32904.0
2023-03-16 12:20:00,174.01,174.01,173.63,173.75,4436.0,174.01,174.01,173.63,173.75,4436.0
2023-03-16 12:30:00,173.76,174.06,173.67,174.0,16991.0,173.76,174.06,173.67,174.0,16991.0
2023-03-16 12:40:00,173.94,174.33,173.92,174.28,6806.0,173.94,174.33,173.92,174.28,6806.0
2023-03-16 12:50:00,174.28,174.45,174.07,174.38,20038.0,174.28,174.45,174.07,174.38,20038.0
2023-03-16 13:00:00,174.45,174.72,174.27,174.51,9409.0,174.45,174.72,174.27,174.51,9409.0
2023-03-16 13:10:00,174.46,174.46,174.05,174.31,5256.0,174.46,174.46,174.05,174.31,5256.0
2023-03-16 13:20:00,174.25,175.3,174.21,175.25,6245.0,174.25,175.3,174.21,175.25,6245.0
2023-03-16 13:30:00,175.24,175.38,174.98,175.26,11553.0,175.24,175.38,174.98,175.26,11553.0
2023-03-16 13:40:00,175.28,175.36,175.0,175.11,12915.0,175.28,175.36,175.0,175.11,12915.0
2023-03-16 13:50:00,175.0,175.07,174.61,174.8,26407.0,175.0,175.07,174.61,174.8,26407.0
2023-03-16 14:00:00,174.69,174.79,174.44,174.79,10151.0,174.69,174.79,174.44,174.79,10151.0
2023-03-16 14:10:00,174.75,175.18,174.75,175.18,20570.0,174.75,175.18,174.75,175.18,20570.0
2023-03-16 14:20:00,175.18,175.55,175.07,175.47,6679.0,175.18,175.55,175.07,175.47,6679.0
2023-03-16 14:30:00,175.56,175.56,174.75,175.34,5236.0,175.56,175.56,174.75,175.34,5236.0
2023-03-16 14:40:00,175.5,175.51,175.28,175.28,4788.0,175.5,175.51,175.28,175.28,4788.0
2023-03-16 14:50:00,175.28,175.64,175.28,175.49,7194.0,175.28,175.64,175.28,175.49,7194.0
2023-03-16 15:00:00,175.51,175.8,175.47,175.57,11416.0,175.51,175.8,175.47,175.57,11416.0
2023-03-16 15:10:00,175.67,176.15,175.42,176.11,17280.0,175.67,176.15,175.42,176.11,17280.0
2023-03-16 15:20:00,176.17,176.43,176.05,176.31,24641.0,176.17,176.43,176.05,176.31,24641.0
2023-03-16 15:30:00,176.27,176.29,175.76,175.9,17937.0,176.27,176.29,175.76,175.9,17937.0
2023-03-16 15:40:00,175.86,176.5,175.69,176.2,24079.0,175.86,176.5,175.69,176.2,24079.0
2023-03-16 15:50:00,176.24,176.41,175.74,175.76,69232.0,176.24,176.41,175.74,175.76,69232.0
2023-03-17 09:30:00,174.63,175.0,174.04,174.95,20690.0,174.63,175.0,174.04,174.95,20690.0
2023-03-17 09:40:00,174.81,175.11,173.82,173.82,2642.0,174.81,175.11,173.82,173.82,2642.0
2023-03-17 09:50:00,174.0,174.54,173.99,174.53,2571.0,174.0,174.54,173.99,174.53,2571.0
2023-03-17 10:00:00,174.56,175.41,174.56,174.76,6126.0,174.56,175.41,174.56,174.76,6126.0
2023-03-17 10:10:00,174.66,174.66,173.87,174.01,14360.0,174.66,174.66,173.87,174.01,14360.0
2023-03-17 10:20:00,174.08,174.45,173.95,174.35,9860.0,174.08,174.45,173.95,174.35,9860.0
2023-03-17 10:30:00,174.46,174.47,173.82,174.11,11423.0,174.46,174.47,173.82,174.11,11423.0
2023-03-17 10:40:00,174.09,174.09,173.16,173.45,3790.0,174.09,174.09,173.16,173.45,3790.0
2023-03-17 10:50:00,173.52,173.82,172.89,173.82,20409.0,173.52,173.82,172.89,173.82,20409.0
2023-03-17 11:00:00,173.64,173.96,173.16,173.94,21185.0,173.64,173.96,173.16,173.94,21185.0
2023-03-17 11:10:00,174.24,174.24,173.73,173.82,100619.0,174.24,174.24,173.73,173.82,100619.0
2023-03-17 11:20:00,173.89,174.07,173.11,173.19,11815.0,173.89,174.07,173.11,173.19,11815.0
2023-03-17 11:30:00,173.06,173.42,172.78,172.89,8594.0,173.06,173.42,172.78,172.89,8594.0
2023-03-17 11:40:00,172.95,173.02,172.44,172.73,8512.0,172.95,173.02,172.44,172.73,8512.0
2023-03-17 11:50:00,172.63,172.95,172.51,172.51,6456.0,172.63,172.95,172.51,172.51,6456.0
2023-03-17 12:00:00,172.6,172.88,172.45,172.88,6262.0,172.6,172.88,172.45,172.88,6262.0
2023-03-17 12:10:00,173.03,173.48,173.03,173.26,3998.0,173.03,173.48,173.03,173.26,3998.0
2023-03-17 12:20:00,173.07,173.37,173.03,173.37,1323.0,173.07,173.37,173.03,173.37,1323.0
2023-03-17 12:30:00,173.48,174.32,173.48,173.71,4943.0,173.48,174.32,173.48,173.71,4943.0
2023-03-17 12:40:00,173.64,173.78,173.04,173.04,11766.0,173.64,173.78,173.04,173.04,11766.0
2023-03-17 12:50:00,172.99,173.06,172.58,172.71,10490.0,172.99,173.06,172.58,172.71,10490.0
2023-03-17 13:00:00,172.83,173.07,172.71,173.06,5110.0,172.83,173.07,172.71,173.06,5110.0
2023-03-17 13:10:00,172.82,173.29,172.78,173.28,6350.0,172.82,173.29,172.78,173.28,6350.0
2023-03-17 13:20:00,173.62,173.79,173.39,173.49,4731.0,173.62,173.79,173.39,173.49,4731.0
2023-03-17 13:30:00,173.56,173.72,173.27,173.31,2225.0,173.56,173.72,173.27,173.31,2225.0
2023-03-17 13:40:00,173.32,173.59,173.27,173.43,3866.0,173.32,173.59,173.27,173.43,3866.0
2023-03-17 13:50:00,173.41,173.41,172.88,173.15,2307.0,173.41,173.41,172.88,173.15,2307.0
2023-03-17 14:00:00,173.17,173.48,172.86,173.03,6978.0,173.17,173.48,172.86,173.03,6978.0
2023-03-17 14:10:00,172.91,172.91,172.37,172.37,4566.0,172.91,172.91,172.37,172.37,4566.0
2023-03-17 14:20:00,172.4,172.46,171.96,171.97,3547.0,172.4,172.46,171.96,171.97,3547.0
2023-03-17 14:30:00,171.85,172.3,171.82,172.05,7727.0,171.85,172.3,171.82,172.05,7727.0
2023-03-17 14:40:00,171.91,172.12,171.88,172.05,5252.0,171.91,172.12,171.88,172.05,5252.0
2023-03-17 14:50:00,171.92,172.4,171.69,172.32,5714.0,171.92,172.4,171.69,172.32,5714.0
2023-03-17 15:00:00,172.31,172.42,172.05,172.12,4727.0,172.31,172.42,172.05,172.12,4727.0
2023-03-17 15:10:00,172.28,172.61,172.26,172.55,7210.0,172.28,172.61,172.26,172.55,7210.0
2023-03-17 15:20:00,172.49,172.49,172.05,172.27,6469.0,172.49,172.49,172.05,172.27,6469.0
2023-03-17 15:30:00,172.31,172.32,171.87,171.95,6454.0,172.31,172.32,171.87,171.95,6454.0
2023-03-17 15:40:00,171.95,172.11,171.53,171.53,11125.0,171.95,172.11,171.53,171.53,11125.0
2023-03-17 15:50:00,171.62,172.67,171.57,172.59,72641.0,171.62,172.67,171.57,172.59,72641.0
2023-03-20 09:30:00,171.85,172.07,171.01,171.36,8892.0,171.85,172.07,171.01,171.36,8892.0
2023-03-20 09:40:00,171.4,171.8,170.73,171.13,4629.0,171.4,171.8,170.73,171.13,4629.0
2023-03-20 09:50:00,171.45,171.45,170.84,171.02,1755.0,171.45,171.45,170.84,171.02,1755.0
2023-03-20 10:00:00,171.02,171.3,170.67,170.69,6366.0,171.02,171.3,170.67,170.69,6366.0
2023-03-20 10:10:00,170.57,170.73,169.85,169.97,11785.0,170.57,170.73,169.85,169.97,11785.0
2023-03-20 10:20:00,170.13,171.63,170.12,171.56,11134.0,170.13,171.63,170.12,171.56,11134.0
2023-03-20 10:30:00,171.59,172.09,171.46,171.55,13333.0,171.59,172.09,171.46,171.55,13333.0
2023-03-20 10:40:00,171.58,171.87,171.41,171.87,7864.0,171.58,171.87,171.41,171.87,7864.0
2023-03-20 10:50:00,172.08,172.08,171.56,171.93,3505.0,172.08,172.08,171.56,171.93,3505.0
2023-03-20 11:00:00,172.06,172.48,171.95,172.37,2685.0,172.06,172.48,171.95,172.37,2685.0
2023-03-20 11:10:00,172.39,172.52,172.22,172.52,3686.0,172.39,172.52,172.22,172.52,3686.0
2023-03-20 11:20:00,172.6,172.82,172.28,172.82,3169.0,172.6,172.82,172.28,172.82,3169.0
2023-03-20 11:30:00,172.7,172.7,172.26,172.38,1700.0,172.7,172.7,172.26,172.38,1700.0
2023-03-20 11:40:00,172.41,172.41,171.83,171.88,3272.0,172.41,172.41,171.83,171.88,3272.0
2023-03-20 11:50:00,171.96,172.11,171.38,171.44,6273.0,171.96,172.11,171.38,171.44,6273.0
2023-03-20 12:00:00,171.37,171.48,171.21,171.25,3933.0,171.37,171.48,171.21,171.25,3933.0
2023-03-20 12:10:00,170.93,171.09,170.67,171.04,3351.0,170.93,171.09,170.67,171.04,3351.0
2023-03-20 12:20:00,171.13,171.13,170.74,170.89,3220.0,171.13,171.13,170.74,170.89,3220.0
2023-03-20 12:30:00,170.86,171.11,170.85,170.98,3539.0,170.86,171.11,170.85,170.98,3539.0
2023-03-20 12:40:00,171.11,171.36,171.02,171.26,2370.0,171.11,171.36,171.02,171.26,2370.0
2023-03-20 12:50:00,171.47,172.0,171.38,171.99,3280.0,171.47,172.0,171.38,171.99,3280.0
2023-03-20 13:00:00,172.05,172.31,171.86,172.19,6759.0,172.05,172.31,171.86,172.19,6759.0
2023-03-20 13:10:00,172.34,172.46,172.14,172.19,3823.0,172.34,172.46,172.14,172.19,3823.0
2023-03-20 13:20:00,172.06,172.12,171.95,172.08,4554.0,172.06,172.12,171.95,172.08,4554.0
2023-03-20 13:30:00,172.07,172.17,171.9,172.08,4497.0,172.07,172.17,171.9,172.08,4497.0
2023-03-20 13:40:00,172.19,172.57,172.15,172.57,6483.0,172.19,172.57,172.15,172.57,6483.0
2023-03-20 13:50:00,172.6,172.7,172.39,172.39,2112.0,172.6,172.7,172.39,172.39,2112.0
2023-03-20 14:00:00,172.43,172.43,171.69,171.72,2223.0,172.43,172.43,171.69,171.72,2223.0
2023-03-20 14:10:00,171.72,172.05,171.72,172.05,3997.0,171.72,172.05,171.72,172.05,3997.0
2023-03-20 14:20:00,172.07,172.5,172.02,172.03,6658.0,172.07,172.5,172.02,172.03,6658.0
2023-03-20 14:30:00,172.01,172.19,171.92,172.03,5298.0,172.01,172.19,171.92,172.03,5298.0
2023-03-20 14:40:00,172.02,172.61,172.01,172.37,8514.0,172.02,172.61,172.01,172.37,8514.0
2023-03-20 14:50:00,172.33,172.53,172.17,172.31,9480.0,172.33,172.53,172.17,172.31,9480.0
2023-03-20 15:00:00,172.28,172.83,172.27,172.5,12873.0,172.28,172.83,172.27,172.5,12873.0
2023-03-20 15:10:00,172.58,173.0,172.48,172.93,10454.0,172.58,173.0,172.48,172.93,10454.0
2023-03-20 15:20:00,172.94,172.94,172.56,172.65,11386.0,172.94,172.94,172.56,172.65,11386.0
2023-03-20 15:30:00,172.58,172.99,172.57,172.88,9931.0,172.58,172.99,172.57,172.88,9931.0
2023-03-20 15:40:00,172.89,173.0,172.7,173.0,11956.0,172.89,173.0,172.7,173.0,11956.0
2023-03-20 15:50:00,173.0,173.68,173.0,173.52,62166.0,173.0,173.68,173.0,173.52,62166.0
2023-03-21 09:30:00,174.62,175.68,174.62,175.49,12858.0,174.62,175.68,174.62,175.49,12858.0
2023-03-21 09:40:00,175.24,175.74,174.94,175.22,7948.0,175.24,175.74,174.94,175.22,7948.0
2023-03-21 09:50:00,175.1,175.58,175.02,175.47,3452.0,175.1,175.58,175.02,175.47,3452.0
2023-03-21 10:00:00,175.47,175.71,175.08,175.42,3909.0,175.47,175.71,175.08,175.42,3909.0
2023-03-21 10:10:00,175.56,175.76,175.01,175.1,3716.0,175.56,175.76,175.01,175.1,3716.0
2023-03-21 10:20:00,175.13,175.21,174.7,174.78,2838.0,175.13,175.21,174.7,174.78,2838.0
2023-03-21 10:30:00,174.81,175.02,174.55,174.79,3928.0,174.81,175.02,174.55,174.79,3928.0
2023-03-21 10:40:00,174.85,175.2,174.54,175.13,4609.0,174.85,175.2,174.54,175.13,4609.0
2023-03-21 10:50:00,175.25,175.25,174.5,174.7,3652.0,175.25,175.25,174.5,174.7,3652.0
2023-03-21 11:00:00,174.68,174.97,174.66,174.97,2202.0,174.68,174.97,174.66,174.97,2202.0
2023-03-21 11:10:00,174.9,175.66,174.89,175.39,10846.0,174.9,175.66,174.89,175.39,10846.0
2023-03-21 11:20:00,175.46,175.87,175.46,175.7,3773.0,175.46,175.87,175.46,175.7,3773.0
2023-03-21 11:30:00,175.67,176.09,175.67,175.71,5900.0,175.67,176.09,175.67,175.71,5900.0
2023-03-21 11:40:00,175.48,175.83,175.48,175.83,3556.0,175.48,175.83,175.48,175.83,3556.0
2023-03-21 11:50:00,175.93,176.08,175.78,175.86,5442.0,175.93,176.08,175.78,175.86,5442.0
2023-03-21 12:00:00,175.73,175.79,175.47,175.48,4490.0,175.73,175.79,175.47,175.48,4490.0
2023-03-21 12:10:00,175.66,175.77,175.5,175.5,2888.0,175.66,175.77,175.5,175.5,2888.0
2023-03-21 12:20:00,175.64,176.04,175.63,175.95,4860.0,175.64,176.04,175.63,175.95,4860.0
2023-03-21 12:30:00,175.95,176.03,175.77,175.77,2917.0,175.95,176.03,175.77,175.77,2917.0
2023-03-21 12:40:00,175.69,175.69,175.15,175.21,1330.0,175.69,175.69,175.15,175.21,1330.0
2023-03-21 12:50:00,175.2,175.73,175.17,175.59,19892.0,175.2,175.73,175.17,175.59,19892.0
2023-03-21 13:00:00,175.67,175.76,175.34,175.49,30350.0,175.67,175.76,175.34,175.49,30350.0
2023-03-21 13:10:00,175.55,175.66,175.37,175.66,9054.0,175.55,175.66,175.37,175.66,9054.0
2023-03-21 13:20:00,175.51,175.63,175.44,175.44,708.0,175.51,175.63,175.44,175.44,708.0
2023-03-21 13:30:00,175.57,175.66,175.4,175.47,6715.0,175.57,175.66,175.4,175.47,6715.0
2023-03-21 13:40:00,175.42,175.44,175.19,175.27,15258.0,175.42,175.44,175.19,175.27,15258.0
2023-03-21 13:50:00,175.28,175.29,174.76,174.87,9201.0,175.28,175.29,174.76,174.87,9201.0
2023-03-21 14:00:00,174.79,175.18,174.73,175.18,5686.0,174.79,175.18,174.73,175.18,5686.0
2023-03-21 14:10:00,175.21,175.21,174.82,175.08,21952.0,175.21,175.21,174.82,175.08,21952.0
2023-03-21 14:20:00,175.03,175.27,174.98,175.25,7498.0,175.03,175.27,174.98,175.25,7498.0
2023-03-21 14:30:00,175.22,175.42,175.19,175.28,5087.0,175.22,175.42,175.19,175.28,5087.0
2023-03-21 14:40:00,175.34,175.54,175.23,175.52,3879.0,175.34,175.54,175.23,175.52,3879.0
2023-03-21 14:50:00,175.6,175.79,175.48,175.77,5423.0,175.6,175.79,175.48,175.77,5423.0
2023-03-21 15:00:00,175.8,176.21,175.75,176.21,3800.0,175.8,176.21,175.75,176.21,3800.0
2023-03-21 15:10:00,176.2,176.54,176.2,176.46,5788.0,176.2,176.54,176.2,176.46,5788.0
2023-03-21 15:20:00,176.61,176.74,176.44,176.53,6034.0,176.61,176.74,176.44,176.53,6034.0
2023-03-21 15:30:00,176.42,176.83,176.09,176.83,6620.0,176.42,176.83,176.09,176.83,6620.0
2023-03-21 15:40:00,176.85,177.35,176.82,177.04,18313.0,176.85,177.35,176.82,177.04,18313.0
2023-03-21 15:50:00,176.86,177.39,176.75,177.1,53337.0,176.86,177.39,176.75,177.1,53337.0
2023-03-22 09:30:00,176.97,176.97,175.82,176.25,7672.0,176.97,176.97,175.82,176.25,7672.0
2023-03-22 09:40:00,176.07,176.33,175.69,176.27,3816.0,176.07,176.33,175.69,176.27,3816.0
2023-03-22 09:50:00,176.33,176.35,175.69,176.26,4235.0,176.33,176.35,175.69,176.26,4235.0
2023-03-22 10:00:00,176.28,176.77,176.19,176.77,5291.0,176.28,176.77,176.19,176.77,5291.0
2023-03-22 10:10:00,176.77,176.87,176.29,176.74,3028.0,176.77,176.87,176.29,176.74,3028.0
2023-03-22 10:20:00,176.9,177.11,176.89,177.05,4696.0,176.9,177.11,176.89,177.05,4696.0
2023-03-22 10:30:00,176.95,176.95,176.59,176.78,1561.0,176.95,176.95,176.59,176.78,1561.0
2023-03-22 10:40:00,176.69,176.77,176.34,176.38,3600.0,176.69,176.77,176.34,176.38,3600.0
2023-03-22 10:50:00,176.37,176.52,176.29,176.46,3075.0,176.37,176.52,176.29,176.46,3075.0
2023-03-22 11:00:00,176.44,176.48,176.34,176.36,5000.0,176.44,176.48,176.34,176.36,5000.0
2023-03-22 11:10:00,176.42,176.61,176.31,176.37,5796.0,176.42,176.61,176.31,176.37,5796.0
2023-03-22 11:20:00,176.58,176.67,176.54,176.67,1161.0,176.58,176.67,176.54,176.67,1161.0
2023-03-22 11:30:00,176.65,176.87,176.65,176.81,5872.0,176.65,176.87,176.65,176.81,5872.0
2023-03-22 11:40:00,176.67,176.67,176.33,176.36,6335.0,176.67,176.67,176.33,176.36,6335.0
2023-03-22 11:50:00,176.38,176.54,176.37,176.4,2781.0,176.38,176.54,176.37,176.4,2781.0
2023-03-22 12:00:00,176.38,176.68,176.29,176.36,3133.0,176.38,176.68,176.29,176.36,3133.0
2023-03-22 12:10:00,176.47,176.67,176.38,176.61,2121.0,176.47,176.67,176.38,176.61,2121.0
2023-03-22 12:20:00,176.43,176.55,176.37,176.37,1600.0,176.43,176.55,176.37,176.37,1600.0
2023-03-22 12:30:00,176.38,176.55,176.33,176.48,4901.0,176.38,176.55,176.33,176.48,4901.0
2023-03-22 12:40:00,176.56,176.79,176.56,176.63,2600.0,176.56,176.79,176.56,176.63,2600.0
2023-03-22 12:50:00,176.7,176.86,176.7,176.84,3314.0,176.7,176.86,176.7,176.84,3314.0
2023-03-22 13:00:00,176.77,176.77,176.43,176.43,4861.0,176.77,176.77,176.43,176.43,4861.0
2023-03-22 13:10:00,176.57,176.7,176.5,176.65,1623.0,176.57,176.7,176.5,176.65,1623.0
2023-03-22 13:20:00,176.67,176.75,176.54,176.73,3398.0,176.67,176.75,176.54,176.73,3398.0
2023-03-22 13:30:00,176.68,176.93,176.68,176.88,3852.0,176.68,176.93,176.68,176.88,3852.0
2023-03-22 13:40:00,176.88,177.03,176.79,177.03,2297.0,176.88,177.03,176.79,177.03,2297.0
2023-03-22 13:50:00,177.1,177.44,177.06,177.35,4676.0,177.1,177.44,177.06,177.35,4676.0
2023-03-22 14:00:00,177.11,178.43,177.11,177.91,3576.0,177.11,178.43,177.11,177.91,3576.0
2023-03-22 14:10:00,177.84,177.88,177.09,177.43,5334.0,177.84,177.88,177.09,177.43,5334.0
2023-03-22 14:20:00,177.39,177.39,176.74,177.18,5295.0,177.39,177.39,176.74,177.18,5295.0
2023-03-22 14:30:00,177.18,177.31,175.77,176.6,18967.0,177.18,177.31,175.77,176.6,18967.0
2023-03-22 14:40:00,176.74,178.21,176.74,177.92,11502.0,176.74,178.21,176.74,177.92,11502.0
2023-03-22 14:50:00,177.86,178.04,176.38,176.38,21859.0,177.86,178.04,176.38,176.38,21859.0
2023-03-22 15:00:00,176.36,176.59,175.05,175.35,10608.0,176.36,176.59,175.05,175.35,10608.0
2023-03-22 15:10:00,175.44,176.53,175.28,176.24,11325.0,175.44,176.53,175.28,176.24,11325.0
2023-03-22 15:20:00,176.16,177.15,176.15,176.77,23477.0,176.16,177.15,176.15,176.77,23477.0
2023-03-22 15:30:00,176.8,176.85,175.4,175.44,23644.0,176.8,176.85,175.4,175.44,23644.0
2023-03-22 15:40:00,175.52,175.78,174.87,175.02,26732.0,175.52,175.78,174.87,175.02,26732.0
2023-03-22 15:50:00,174.96,175.08,173.63,173.88,75028.0,174.96,175.08,173.63,173.88,75028.0
2023-03-23 09:30:00,175.9,175.9,174.68,174.7,11874.0,175.9,175.9,174.68,174.7,11874.0
2023-03-23 09:40:00,174.45,175.12,174.0,175.0,4970.0,174.45,175.12,174.0,175.0,4970.0
2023-03-23 09:50:00,175.27,176.07,175.27,175.3,5328.0,175.27,176.07,175.27,175.3,5328.0
2023-03-23 10:00:00,175.22,175.63,174.92,175.05,10083.0,175.22,175.63,174.92,175.05,10083.0
2023-03-23 10:10:00,175.2,175.26,174.6,174.75,16367.0,175.2,175.26,174.6,174.75,16367.0
2023-03-23 10:20:00,174.76,175.08,174.42,174.65,9840.0,174.76,175.08,174.42,174.65,9840.0
2023-03-23 10:30:00,174.6,175.3,174.6,175.25,24213.0,174.6,175.3,174.6,175.25,24213.0
2023-03-23 10:40:00,175.33,175.81,174.91,175.53,35500.0,175.33,175.81,174.91,175.53,35500.0
2023-03-23 10:50:00,175.62,175.82,175.33,175.34,12198.0,175.62,175.82,175.33,175.34,12198.0
2023-03-23 11:00:00,175.5,175.68,175.17,175.29,7385.0,175.5,175.68,175.17,175.29,7385.0
2023-03-23 11:10:00,175.21,175.28,174.78,174.78,9403.0,175.21,175.28,174.78,174.78,9403.0
2023-03-23 11:20:00,174.78,175.23,174.78,174.81,17603.0,174.78,175.23,174.78,174.81,17603.0
2023-03-23 11:30:00,174.9,175.2,174.73,174.83,2937.0,174.9,175.2,174.73,174.83,2937.0
2023-03-23 11:40:00,174.74,174.86,174.36,174.61,6271.0,174.74,174.86,174.36,174.61,6271.0
2023-03-23 11:50:00,174.81,174.83,174.14,174.15,16452.0,174.81,174.83,174.14,174.15,16452.0
2023-03-23 12:00:00,174.13,174.29,173.99,174.29,20255.0,174.13,174.29,173.99,174.29,20255.0
2023-03-23 12:10:00,174.2,174.2,173.38,174.08,14622.0,174.2,174.2,173.38,174.08,14622.0
2023-03-23 12:20:00,174.06,174.27,173.85,174.0,13727.0,174.06,174.27,173.85,174.0,13727.0
2023-03-23 12:30:00,174.09,174.63,174.09,174.12,10089.0,174.09,174.63,174.09,174.12,10089.0
2023-03-23 12:40:00,173.98,174.14,173.52,174.01,11877.0,173.98,174.14,173.52,174.01,11877.0
2023-03-23 12:50:00,174.05,174.05,173.48,173.64,7002.0,174.05,174.05,173.48,173.64,7002.0
2023-03-23 13:00:00,173.49,173.72,173.31,173.38,6016.0,173.49,173.72,173.31,173.38,6016.0
2023-03-23 13:10:00,173.33,173.85,173.01,173.57,13680.0,173.33,173.85,173.01,173.57,13680.0
2023-03-23 13:20:00,173.58,174.04,173.48,173.98,22504.0,173.58,174.04,173.48,173.98,22504.0
2023-03-23 13:30:00,173.9,174.81,173.87,174.72,18178.0,173.9,174.81,173.87,174.72,18178.0
2023-03-23 13:40:00,174.73,174.9,174.62,174.72,12535.0,174.73,174.9,174.62,174.72,12535.0
2023-03-23 13:50:00,174.63,174.63,173.96,173.96,6002.0,174.63,174.63,173.96,173.96,6002.0
2023-03-23 14:00:00,173.86,174.13,173.35,173.35,6549.0,173.86,174.13,173.35,173.35,6549.0
2023-03-23 14:10:00,173.39,173.65,173.19,173.43,5451.0,173.39,173.65,173.19,173.43,5451.0
2023-03-23 14:20:00,173.43,173.59,172.83,172.85,9900.0,173.43,173.59,172.83,172.85,9900.0
2023-03-23 14:30:00,172.87,173.39,172.84,172.97,16625.0,172.87,173.39,172.84,172.97,16625.0
2023-03-23 14:40:00,173.02,173.21,172.43,172.61,17508.0,173.02,173.21,172.43,172.61,17508.0
2023-03-23 14:50:00,172.65,172.75,171.91,172.75,7470.0,172.65,172.75,171.91,172.75,7470.0
2023-03-23 15:00:00,173.02,174.0,172.7,173.12,8539.0,173.02,174.0,172.7,173.12,8539.0
2023-03-23 15:10:00,173.41,173.47,172.71,172.71,27150.0,173.41,173.47,172.71,172.71,27150.0
2023-03-23 15:20:00,172.73,173.5,172.34,173.3,6099.0,172.73,173.5,172.34,173.3,6099.0
2023-03-23 15:30:00,173.21,173.81,172.98,173.67,8162.0,173.21,173.81,172.98,173.67,8162.0
2023-03-23 15:40:00,173.67,174.68,173.44,174.36,14527.0,173.67,174.68,173.44,174.36,14527.0
2023-03-23 15:50:00,174.59,175.0,173.91,173.92,54295.0,174.59,175.0,173.91,173.92,54295.0
2023-03-24 09:30:00,173.5,174.01,173.35,173.35,6779.0,173.5,174.01,173.35,173.35,6779.0
2023-03-24 09:40:00,173.66,173.84,172.58,172.98,4450.0,173.66,173.84,172.58,172.98,4450.0
2023-03-24 09:50:00,173.19,173.93,173.19,173.83,4241.0,173.19,173.93,173.19,173.83,4241.0
2023-03-24 10:00:00,173.97,174.43,173.69,173.7,5360.0,173.97,174.43,173.69,173.7,5360.0
2023-03-24 10:10:00,173.62,174.21,173.58,173.83,3249.0,173.62,174.21,173.58,173.83,3249.0
2023-03-24 10:20:00,173.62,174.2,173.2,174.01,3418.0,173.62,174.2,173.2,174.01,3418.0
2023-03-24 10:30:00,174.21,174.41,173.58,173.6,2637.0,174.21,174.41,173.58,173.6,2637.0
2023-03-24 10:40:00,173.52,173.52,173.17,173.17,3881.0,173.52,173.52,173.17,173.17,3881.0
2023-03-24 10:50:00,173.23,173.43,173.14,173.3,6458.0,173.23,173.43,173.14,173.3,6458.0
2023-03-24 11:00:00,173.25,173.27,172.6,172.6,7126.0,173.25,173.27,172.6,172.6,7126.0
2023-03-24 11:10:00,172.53,172.56,172.11,172.44,16847.0,172.53,172.56,172.11,172.44,16847.0
2023-03-24 11:20:00,172.63,172.84,172.31,172.6,4020.0,172.63,172.84,172.31,172.6,4020.0
2023-03-24 11:30:00,172.57,172.59,172.33,172.51,3252.0,172.57,172.59,172.33,172.51,3252.0
2023-03-24 11:40:00,172.64,173.6,172.58,173.32,3782.0,172.64,173.6,172.58,173.32,3782.0
2023-03-24 11:50:00,173.32,173.93,173.32,173.93,1265.0,173.32,173.93,173.32,173.93,1265.0
2023-03-24 12:00:00,173.89,174.16,173.67,173.7,5414.0,173.89,174.16,173.67,173.7,5414.0
2023-03-24 12:10:00,173.63,173.8,173.24,173.24,1978.0,173.63,173.8,173.24,173.24,1978.0
2023-03-24 12:20:00,173.4,173.52,173.14,173.39,5288.0,173.4,173.52,173.14,173.39,5288.0
2023-03-24 12:30:00,173.43,174.14,173.43,174.04,5031.0,173.43,174.14,173.43,174.04,5031.0
2023-03-24 12:40:00,174.1,174.5,173.87,174.37,4805.0,174.1,174.5,173.87,174.37,4805.0
2023-03-24 12:50:00,174.41,174.5,174.12,174.12,4918.0,174.41,174.5,174.12,174.12,4918.0
2023-03-24 13:00:00,174.12,174.34,173.84,173.89,5415.0,174.12,174.34,173.84,173.89,5415.0
2023-03-24 13:10:00,173.78,173.97,173.77,173.78,3084.0,173.78,173.97,173.77,173.78,3084.0
2023-03-24 13:20:00,173.93,174.45,173.72,174.34,5306.0,173.93,174.45,173.72,174.34,5306.0
2023-03-24 13:30:00,174.43,174.92,174.42,174.79,3573.0,174.43,174.92,174.42,174.79,3573.0
2023-03-24 13:40:00,174.93,174.93,174.52,174.59,9565.0,174.93,174.93,174.52,174.59,9565.0
2023-03-24 13:50:00,174.36,174.8,174.36,174.75,2691.0,174.36,174.8,174.36,174.75,2691.0
2023-03-24 14:00:00,174.83,175.07,174.72,174.94,6046.0,174.83,175.07,174.72,174.94,6046.0
2023-03-24 14:10:00,174.88,174.96,174.58,174.65,5660.0,174.88,174.96,174.58,174.65,5660.0
2023-03-24 14:20:00,174.68,174.77,174.34,174.56,5665.0,174.68,174.77,174.34,174.56,5665.0
2023-03-24 14:30:00,174.69,174.93,174.61,174.81,4785.0,174.69,174.93,174.61,174.81,4785.0
2023-03-24 14:40:00,174.92,175.0,174.63,175.0,5137.0,174.92,175.0,174.63,175.0,5137.0
2023-03-24 14:50:00,174.81,175.02,174.73,175.0,6565.0,174.81,175.02,174.73,175.0,6565.0
2023-03-24 15:00:00,175.03,175.1,174.77,175.0,6453.0,175.03,175.1,174.77,175.0,6453.0
2023-03-24 15:10:00,174.99,175.17,174.83,175.17,5516.0,174.99,175.17,174.83,175.17,5516.0
2023-03-24 15:20:00,175.24,175.63,175.24,175.63,8366.0,175.24,175.63,175.24,175.63,8366.0
2023-03-24 15:30:00,175.55,175.88,175.47,175.8,10438.0,175.55,175.88,175.47,175.8,10438.0
2023-03-24 15:40:00,175.77,175.84,175.46,175.49,9996.0,175.77,175.84,175.46,175.49,9996.0
2023-03-24 15:50:00,175.44,175.87,175.36,175.57,64350.0,175.44,175.87,175.36,175.57,64350.0
2023-03-27 09:30:00,176.98,176.98,175.9,176.65,11156.0,176.98,176.98,175.9,176.65,11156.0
2023-03-27 09:40:00,176.76,178.76,176.76,178.63,20817.0,176.76,178.76,176.76,178.63,20817.0
2023-03-27 09:50:00,178.64,178.88,177.49,177.5,8231.0,178.64,178.88,177.49,177.5,8231.0
2023-03-27 10:00:00,177.68,177.92,177.29,177.65,6728.0,177.68,177.92,177.29,177.65,6728.0
2023-03-27 10:10:00,177.64,177.76,177.2,177.31,8064.0,177.64,177.76,177.2,177.31,8064.0
2023-03-27 10:20:00,177.31,177.7,177.0,177.18,9384.0,177.31,177.7,177.0,177.18,9384.0
2023-03-27 10:30:00,177.0,177.68,176.75,177.21,8912.0,177.0,177.68,176.75,177.21,8912.0
2023-03-27 10:40:00,177.3,178.23,177.3,178.23,8143.0,177.3,178.23,177.3,178.23,8143.0
2023-03-27 10:50:00,178.22,178.22,177.89,177.97,9164.0,178.22,178.22,177.89,177.97,9164.0
2023-03-27 11:00:00,178.05,178.08,177.5,177.5,11835.0,178.05,178.08,177.5,177.5,11835.0
2023-03-27 11:10:00,177.42,177.59,177.11,177.34,8244.0,177.42,177.59,177.11,177.34,8244.0
2023-03-27 11:20:00,177.37,177.7,177.36,177.53,4837.0,177.37,177.7,177.36,177.53,4837.0
2023-03-27 11:30:00,177.53,177.66,177.5,177.66,2940.0,177.53,177.66,177.5,177.66,2940.0
2023-03-27 11:40:00,177.54,177.69,177.4,177.59,9479.0,177.54,177.69,177.4,177.59,9479.0
2023-03-27 11:50:00,177.63,177.64,177.19,177.3,6952.0,177.63,177.64,177.19,177.3,6952.0
2023-03-27 12:00:00,177.39,177.39,177.01,177.3,17600.0,177.39,177.39,177.01,177.3,17600.0
2023-03-27 12:10:00,177.28,177.58,177.19,177.52,5480.0,177.28,177.58,177.19,177.52,5480.0
2023-03-27 12:20:00,177.49,177.65,177.42,177.61,2933.0,177.49,177.65,177.42,177.61,2933.0
2023-03-27 12:30:00,177.55,177.66,177.39,177.4,4123.0,177.55,177.66,177.39,177.4,4123.0
2023-03-27 12:40:00,177.34,177.53,177.25,177.53,5858.0,177.34,177.53,177.25,177.53,5858.0
2023-03-27 12:50:00,177.53,177.78,177.49,177.6,5638.0,177.53,177.78,177.49,177.6,5638.0
2023-03-27 13:00:00,177.71,177.92,177.57,177.78,2531.0,177.71,177.92,177.57,177.78,2531.0
2023-03-27 13:10:00,177.78,177.78,177.54,177.68,2906.0,177.78,177.78,177.54,177.68,2906.0
2023-03-27 13:20:00,177.74,177.99,177.69,177.91,4469.0,177.74,177.99,177.69,177.91,4469.0
2023-03-27 13:30:00,177.99,178.06,177.73,177.78,11615.0,177.99,178.06,177.73,177.78,11615.0
2023-03-27 13:40:00,177.8,178.04,177.8,178.03,5813.0,177.8,178.04,177.8,178.03,5813.0
2023-03-27 13:50:00,178.0,178.01,177.48,177.56,10397.0,178.0,178.01,177.48,177.56,10397.0
2023-03-27 14:00:00,177.51,177.56,177.11,177.12,37006.0,177.51,177.56,177.11,177.12,37006.0
2023-03-27 14:10:00,177.19,177.59,177.18,177.4,7214.0,177.19,177.59,177.18,177.4,7214.0
2023-03-27 14:20:00,177.46,177.72,177.42,177.59,3762.0,177.46,177.72,177.42,177.59,3762.0
2023-03-27 14:30:00,177.61,177.86,177.61,177.72,3037.0,177.61,177.86,177.61,177.72,3037.0
2023-03-27 14:40:00,177.77,177.86,177.6,177.6,3056.0,177.77,177.86,177.6,177.6,3056.0
2023-03-27 14:50:00,177.66,178.34,177.6,178.09,9305.0,177.66,178.34,177.6,178.09,9305.0
2023-03-27 15:00:00,178.18,178.18,177.98,178.1,5663.0,178.18,178.18,177.98,178.1,5663.0
2023-03-27 15:10:00,178.09,178.28,178.0,178.17,6895.0,178.09,178.28,178.0,178.17,6895.0
2023-03-27 15:20:00,178.25,178.33,178.11,178.21,6360.0,178.25,178.33,178.11,178.21,6360.0
2023-03-27 15:30:00,178.27,178.34,177.86,178.05,12178.0,178.27,178.34,177.86,178.05,12178.0
2023-03-27 15:40:00,178.12,178.12,177.87,178.03,21272.0,178.12,178.12,177.87,178.03,21272.0
2023-03-27 15:50:00,177.98,178.03,177.47,177.5,125936.0,177.98,178.03,177.47,177.5,125936.0
2023-03-28 09:30:00,176.87,177.35,176.15,177.35,16288.0,176.87,177.35,176.15,177.35,16288.0
2023-03-28 09:40:00,177.01,177.31,176.96,177.12,2300.0,177.01,177.31,176.96,177.12,2300.0
2023-03-28 09:50:00,177.32,177.49,176.7,177.06,5582.0,177.32,177.49,176.7,177.06,5582.0
2023-03-28 10:00:00,176.91,177.23,176.81,177.12,6739.0,176.91,177.23,176.81,177.12,6739.0
2023-03-28 10:10:00,177.07,177.14,176.87,176.87,6662.0,177.07,177.14,176.87,176.87,6662.0
2023-03-28 10:20:00,176.86,176.86,176.07,176.53,7907.0,176.86,176.86,176.07,176.53,7907.0
2023-03-28 10:30:00,176.54,176.58,175.86,176.2,15016.0,176.54,176.58,175.86,176.2,15016.0
2023-03-28 10:40:00,176.2,176.82,176.06,176.8,7087.0,176.2,176.82,176.06,176.8,7087.0
2023-03-28 10:50:00,176.81,176.89,176.5,176.67,14360.0,176.81,176.89,176.5,176.67,14360.0
2023-03-28 11:00:00,176.74,176.87,176.49,176.49,3233.0,176.74,176.87,176.49,176.49,3233.0
2023-03-28 11:10:00,176.49,176.7,176.49,176.66,6943.0,176.49,176.7,176.49,176.66,6943.0
2023-03-28 11:20:00,176.67,176.71,176.56,176.64,1300.0,176.67,176.71,176.56,176.64,1300.0
2023-03-28 11:30:00,176.64,176.91,176.64,176.85,6314.0,176.64,176.91,176.64,176.85,6314.0
2023-03-28 11:40:00,176.84,176.84,176.56,176.56,3184.0,176.84,176.84,176.56,176.56,3184.0
2023-03-28 11:50:00,176.56,176.56,176.11,176.34,10966.0,176.56,176.56,176.11,176.34,10966.0
2023-03-28 12:00:00,176.36,176.39,176.12,176.12,12789.0,176.36,176.39,176.12,176.12,12789.0
2023-03-28 12:10:00,176.18,176.22,175.81,176.08,12968.0,176.18,176.22,175.81,176.08,12968.0
2023-03-28 12:20:00,176.09,176.33,176.02,176.06,3399.0,176.09,176.33,176.02,176.06,3399.0
2023-03-28 12:30:00,176.0,176.13,175.87,176.1,11993.0,176.0,176.13,175.87,176.1,11993.0
2023-03-28 12:40:00,176.14,176.28,176.06,176.26,3210.0,176.14,176.28,176.06,176.26,3210.0
2023-03-28 12:50:00,176.25,176.46,176.18,176.39,4120.0,176.25,176.46,176.18,176.39,4120.0
2023-03-28 13:00:00,176.38,176.38,176.08,176.08,3015.0,176.38,176.38,176.08,176.08,3015.0
2023-03-28 13:10:00,175.97,175.97,175.63,175.84,5209.0,175.97,175.97,175.63,175.84,5209.0
2023-03-28 13:20:00,175.87,176.08,175.87,176.01,5010.0,175.87,176.08,175.87,176.01,5010.0
2023-03-28 13:30:00,176.05,176.15,175.63,175.63,9548.0,176.05,176.15,175.63,175.63,9548.0
2023-03-28 13:40:00,175.26,175.32,175.02,175.08,11102.0,175.26,175.32,175.02,175.08,11102.0
2023-03-28 13:50:00,175.01,175.15,174.69,174.78,3613.0,175.01,175.15,174.69,174.78,3613.0
2023-03-28 14:00:00,174.81,175.15,174.79,175.05,5497.0,174.81,175.15,174.79,175.05,5497.0
2023-03-28 14:10:00,175.08,175.29,174.99,175.16,14273.0,175.08,175.29,174.99,175.16,14273.0
2023-03-28 14:20:00,175.17,175.25,175.03,175.25,6357.0,175.17,175.25,175.03,175.25,6357.0
2023-03-28 14:30:00,175.3,175.42,175.2,175.21,4464.0,175.3,175.42,175.2,175.21,4464.0
2023-03-28 14:40:00,175.25,175.93,175.2,175.79,10909.0,175.25,175.93,175.2,175.79,10909.0
2023-03-28 14:50:00,175.8,175.96,175.69,175.84,6126.0,175.8,175.96,175.69,175.84,6126.0
2023-03-28 15:00:00,175.9,175.91,175.75,175.81,3909.0,175.9,175.91,175.75,175.81,3909.0
2023-03-28 15:10:00,175.86,175.88,175.39,175.39,9909.0,175.86,175.88,175.39,175.39,9909.0
2023-03-28 15:20:00,175.48,175.49,175.05,175.09,5055.0,175.48,175.49,175.05,175.09,5055.0
2023-03-28 15:30:00,175.09,175.36,175.03,175.31,9589.0,175.09,175.36,175.03,175.31,9589.0
2023-03-28 15:40:00,175.31,175.45,175.24,175.38,6415.0,175.31,175.45,175.24,175.38,6415.0
2023-03-28 15:50:00,175.46,175.7,175.27,175.56,23332.0,175.46,175.7,175.27,175.56,23332.0
2023-03-29 09:30:00,178.43,181.56,178.05,180.32,35854.0,178.43,181.56,178.05,180.32,35854.0
2023-03-29 09:40:00,180.65,180.79,180.27,180.52,16650.0,180.65,180.79,180.27,180.52,16650.0
2023-03-29 09:50:00,180.52,180.61,180.18,180.5,19507.0,180.52,180.61,180.18,180.5,19507.0
2023-03-29 10:00:00,180.54,180.98,180.52,180.77,31241.0,180.54,180.98,180.52,180.77,31241.0
2023-03-29 10:10:00,180.82,180.96,180.23,180.62,11568.0,180.82,180.96,180.23,180.62,11568.0
2023-03-29 10:20:00,180.69,180.72,179.22,179.26,8663.0,180.69,180.72,179.22,179.26,8663.0
2023-03-29 10:30:00,179.38,180.05,179.25,179.33,6975.0,179.38,180.05,179.25,179.33,6975.0
2023-03-29 10:40:00,179.39,179.93,179.29,179.7,10824.0,179.39,179.93,179.29,179.7,10824.0
2023-03-29 10:50:00,179.7,179.79,179.04,179.43,7769.0,179.7,179.79,179.04,179.43,7769.0
2023-03-29 11:00:00,179.35,179.46,178.78,178.78,4355.0,179.35,179.46,178.78,178.78,4355.0
2023-03-29 11:10:00,178.47,178.6,178.18,178.22,5231.0,178.47,178.6,178.18,178.22,5231.0
2023-03-29 11:20:00,178.07,178.45,178.04,178.45,3764.0,178.07,178.45,178.04,178.45,3764.0
2023-03-29 11:30:00,178.47,178.47,178.18,178.3,2100.0,178.47,178.47,178.18,178.3,2100.0
2023-03-29 11:40:00,178.21,178.22,177.82,178.14,3478.0,178.21,178.22,177.82,178.14,3478.0
2023-03-29 11:50:00,178.11,178.26,177.96,178.25,3362.0,178.11,178.26,177.96,178.25,3362.0
2023-03-29 12:00:00,178.36,178.52,178.11,178.26,3746.0,178.36,178.52,178.11,178.26,3746.0
2023-03-29 12:10:00,178.22,178.61,178.22,178.59,1998.0,178.22,178.61,178.22,178.59,1998.0
2023-03-29 12:20:00,178.59,178.67,178.31,178.31,2134.0,178.59,178.67,178.31,178.31,2134.0
2023-03-29 12:30:00,178.24,178.26,177.94,178.03,1115.0,178.24,178.26,177.94,178.03,1115.0
2023-03-29 12:40:00,177.93,177.93,177.44,177.44,1584.0,177.93,177.93,177.44,177.44,1584.0
2023-03-29 12:50:00,177.37,177.59,177.35,177.44,3409.0,177.37,177.59,177.35,177.44,3409.0
2023-03-29 13:00:00,177.4,177.88,177.23,177.8,2919.0,177.4,177.88,177.23,177.8,2919.0
2023-03-29 13:10:00,177.88,178.33,177.82,178.28,1500.0,177.88,178.33,177.82,178.28,1500.0
2023-03-29 13:20:00,178.25,178.37,178.19,178.3,3709.0,178.25,178.37,178.19,178.3,3709.0
2023-03-29 13:30:00,178.23,178.46,177.97,177.97,2845.0,178.23,178.46,177.97,177.97,2845.0
2023-03-29 13:40:00,177.94,178.1,177.85,177.91,1300.0,177.94,178.1,177.85,177.91,1300.0
2023-03-29 13:50:00,178.0,178.13,177.93,177.99,2996.0,178.0,178.13,177.93,177.99,2996.0
2023-03-29 14:00:00,178.11,178.61,177.96,178.38,4786.0,178.11,178.61,177.96,178.38,4786.0
2023-03-29 14:10:00,178.34,178.35,178.0,178.06,5221.0,178.34,178.35,178.0,178.06,5221.0
2023-03-29 14:20:00,178.06,178.13,177.95,178.12,4053.0,178.06,178.13,177.95,178.12,4053.0
2023-03-29 14:30:00,178.17,178.78,178.08,178.65,8907.0,178.17,178.78,178.08,178.65,8907.0
2023-03-29 14:40:00,178.79,178.99,178.7,178.87,6684.0,178.79,178.99,178.7,178.87,6684.0
2023-03-29 14:50:00,178.82,178.93,178.63,178.86,8142.0,178.82,178.93,178.63,178.86,8142.0
2023-03-29 15:00:00,178.78,178.84,178.15,178.4,6581.0,178.78,178.84,178.15,178.4,6581.0
2023-03-29 15:10:00,178.43,178.73,178.38,178.67,6144.0,178.43,178.73,178.38,178.67,6144.0
2023-03-29 15:20:00,178.72,178.79,178.49,178.61,8094.0,178.72,178.79,178.49,178.61,8094.0
2023-03-29 15:30:00,178.55,178.62,178.33,178.42,6743.0,178.55,178.62,178.33,178.42,6743.0
2023-03-29 15:40:00,178.41,178.86,178.33,178.86,8803.0,178.41,178.86,178.33,178.86,8803.0
2023-03-29 15:50:00,178.78,178.87,178.51,178.66,42512.0,178.78,178.87,178.51,178.66,42512.0
2023-03-30 09:30:00,180.61,180.9,179.54,179.74,18887.0,180.61,180.9,179.54,179.74,18887.0
2023-03-30 09:40:00,179.78,180.41,179.78,180.41,4506.0,179.78,180.41,179.78,180.41,4506.0
2023-03-30 09:50:00,180.29,180.67,180.18,180.52,10294.0,180.29,180.67,180.18,180.52,10294.0
2023-03-30 10:00:00,180.52,180.77,179.54,179.72,7175.0,180.52,180.77,179.54,179.72,7175.0
2023-03-30 10:10:00,179.71,179.71,179.2,179.55,5978.0,179.71,179.71,179.2,179.55,5978.0
2023-03-30 10:20:00,179.42,180.24,179.4,180.03,7470.0,179.42,180.24,179.4,180.03,7470.0
2023-03-30 10:30:00,180.33,180.33,179.49,179.62,5897.0,180.33,180.33,179.49,179.62,5897.0
2023-03-30 10:40:00,179.64,179.96,179.63,179.95,2932.0,179.64,179.96,179.63,179.95,2932.0
2023-03-30 10:50:00,179.88,180.23,179.87,180.01,5838.0,179.88,180.23,179.87,180.01,5838.0
2023-03-30 11:00:00,179.99,179.99,179.62,179.89,6018.0,179.99,179.99,179.62,179.89,6018.0
2023-03-30 11:10:00,179.82,180.03,179.36,179.5,5061.0,179.82,180.03,179.36,179.5,5061.0
2023-03-30 11:20:00,179.63,179.63,179.12,179.3,3672.0,179.63,179.63,179.12,179.3,3672.0
2023-03-30 11:30:00,179.38,179.58,179.31,179.49,3790.0,179.38,179.58,179.31,179.49,3790.0
2023-03-30 11:40:00,179.59,179.6,179.34,179.6,4932.0,179.59,179.6,179.34,179.6,4932.0
2023-03-30 11:50:00,179.56,179.61,179.37,179.54,4098.0,179.56,179.61,179.37,179.54,4098.0
2023-03-30 12:00:00,179.53,179.77,179.48,179.76,3700.0,179.53,179.77,179.48,179.76,3700.0
2023-03-30 12:10:00,179.77,179.77,179.44,179.52,5297.0,179.77,179.77,179.44,179.52,5297.0
2023-03-30 12:20:00,179.52,179.52,179.13,179.34,3936.0,179.52,179.52,179.13,179.34,3936.0
2023-03-30 12:30:00,179.28,179.34,178.94,178.97,3525.0,179.28,179.34,178.94,178.97,3525.0
2023-03-30 12:40:00,178.96,179.21,178.72,178.87,3794.0,178.96,179.21,178.72,178.87,3794.0
2023-03-30 12:50:00,178.91,179.2,178.91,179.05,3217.0,178.91,179.2,178.91,179.05,3217.0
2023-03-30 13:00:00,179.05,179.16,179.05,179.16,2639.0,179.05,179.16,179.05,179.16,2639.0
2023-03-30 13:10:00,179.13,179.14,178.79,178.79,3415.0,179.13,179.14,178.79,178.79,3415.0
2023-03-30 13:20:00,178.81,178.96,178.78,178.81,5103.0,178.81,178.96,178.78,178.81,5103.0
2023-03-30 13:30:00,178.81,178.85,178.45,178.59,6420.0,178.81,178.85,178.45,178.59,6420.0
2023-03-30 13:40:00,178.42,178.42,178.18,178.37,2835.0,178.42,178.42,178.18,178.37,2835.0
2023-03-30 13:50:00,178.48,178.53,178.41,178.41,6011.0,178.48,178.53,178.41,178.41,6011.0
2023-03-30 14:00:00,178.5,179.04,178.5,179.03,4647.0,178.5,179.04,178.5,179.03,4647.0
2023-03-30 14:10:00,179.01,179.02,178.85,178.98,3330.0,179.01,179.02,178.85,178.98,3330.0
2023-03-30 14:20:00,178.97,179.5,178.9,179.5,6346.0,178.97,179.5,178.9,179.5,6346.0
2023-03-30 14:30:00,179.5,179.51,179.08,179.08,2874.0,179.5,179.51,179.08,179.08,2874.0
2023-03-30 14:40:00,179.07,179.07,178.57,178.75,5644.0,179.07,179.07,178.57,178.75,5644.0
2023-03-30 14:50:00,178.7,178.83,178.67,178.82,4552.0,178.7,178.83,178.67,178.82,4552.0
2023-03-30 15:00:00,178.77,178.88,178.68,178.76,5718.0,178.77,178.88,178.68,178.76,5718.0
2023-03-30 15:10:00,178.73,178.94,178.62,178.77,7545.0,178.73,178.94,178.62,178.77,7545.0
2023-03-30 15:20:00,178.8,179.1,178.78,179.08,7914.0,178.8,179.1,178.78,179.08,7914.0
2023-03-30 15:30:00,179.06,179.07,178.79,179.06,11458.0,179.06,179.07,178.79,179.06,11458.0
2023-03-30 15:40:00,178.95,179.22,178.92,179.17,17859.0,178.95,179.22,178.92,179.17,17859.0
2023-03-30 15:50:00,179.19,179.39,179.05,179.15,50035.0,179.19,179.39,179.05,179.15,50035.0
2023-03-31 09:30:00,180.2,182.14,180.0,181.9,19492.0,180.2,182.14,180.0,181.9,19492.0
2023-03-31 09:40:00,181.8,181.95,181.65,181.76,5553.0,181.8,181.95,181.65,181.76,5553.0
2023-03-31 09:50:00,181.79,182.18,181.62,182.18,6232.0,181.79,182.18,181.62,182.18,6232.0
2023-03-31 10:00:00,181.94,182.66,181.9,182.31,14462.0,181.94,182.66,181.9,182.31,14462.0
2023-03-31 10:10:00,182.24,182.56,181.82,182.48,9878.0,182.24,182.56,181.82,182.48,9878.0
2023-03-31 10:20:00,182.4,182.5,182.14,182.44,6145.0,182.4,182.5,182.14,182.44,6145.0
2023-03-31 10:30:00,182.56,182.6,182.14,182.53,4696.0,182.56,182.6,182.14,182.53,4696.0
2023-03-31 10:40:00,182.53,183.1,182.53,183.0,7978.0,182.53,183.1,182.53,183.0,7978.0
2023-03-31 10:50:00,183.04,183.74,182.9,183.63,11984.0,183.04,183.74,182.9,183.63,11984.0
2023-03-31 11:00:00,183.63,183.75,183.29,183.73,11712.0,183.63,183.75,183.29,183.73,11712.0
2023-03-31 11:10:00,183.61,183.69,183.39,183.43,6016.0,183.61,183.69,183.39,183.43,6016.0
2023-03-31 11:20:00,183.31,183.39,183.23,183.32,3810.0,183.31,183.39,183.23,183.32,3810.0
2023-03-31 11:30:00,183.32,183.47,183.11,183.46,5654.0,183.32,183.47,183.11,183.46,5654.0
2023-03-31 11:40:00,183.49,183.49,183.3,183.32,3370.0,183.49,183.49,183.3,183.32,3370.0
2023-03-31 11:50:00,183.37,183.72,183.36,183.72,4546.0,183.37,183.72,183.36,183.72,4546.0
2023-03-31 12:00:00,183.66,183.84,183.53,183.76,5442.0,183.66,183.84,183.53,183.76,5442.0
2023-03-31 12:10:00,183.84,184.19,183.84,184.11,5820.0,183.84,184.19,183.84,184.11,5820.0
2023-03-31 12:20:00,184.1,184.16,183.9,184.16,6959.0,184.1,184.16,183.9,184.16,6959.0
2023-03-31 12:30:00,184.18,184.2,183.69,183.77,6266.0,184.18,184.2,183.69,183.77,6266.0
2023-03-31 12:40:00,183.81,184.0,183.24,183.31,8472.0,183.81,184.0,183.24,183.31,8472.0
2023-03-31 12:50:00,183.48,183.66,183.26,183.37,2089.0,183.48,183.66,183.26,183.37,2089.0
2023-03-31 13:00:00,183.32,183.32,182.94,183.32,3634.0,183.32,183.32,182.94,183.32,3634.0
2023-03-31 13:10:00,183.22,183.27,182.82,183.13,4237.0,183.22,183.27,182.82,183.13,4237.0
2023-03-31 13:20:00,183.14,183.29,182.97,183.13,4225.0,183.14,183.29,182.97,183.13,4225.0
2023-03-31 13:30:00,183.17,183.18,182.56,182.71,5250.0,183.17,183.18,182.56,182.71,5250.0
2023-03-31 13:40:00,182.63,182.87,182.63,182.75,4766.0,182.63,182.87,182.63,182.75,4766.0
2023-03-31 13:50:00,182.7,182.97,182.67,182.97,3956.0,182.7,182.97,182.67,182.97,3956.0
2023-03-31 14:00:00,182.98,183.9,182.98,183.55,9693.0,182.98,183.9,182.98,183.55,9693.0
2023-03-31 14:10:00,183.59,183.66,183.34,183.42,3797.0,183.59,183.66,183.34,183.42,3797.0
2023-03-31 14:20:00,183.44,183.5,183.13,183.4,10687.0,183.44,183.5,183.13,183.4,10687.0
2023-03-31 14:30:00,183.39,183.56,183.07,183.17,9990.0,183.39,183.56,183.07,183.17,9990.0
2023-03-31 14:40:00,183.14,183.22,182.92,183.22,5294.0,183.14,183.22,182.92,183.22,5294.0
2023-03-31 14:50:00,183.21,183.24,182.95,183.03,6136.0,183.21,183.24,182.95,183.03,6136.0
2023-03-31 15:00:00,183.03,183.39,183.02,183.09,4628.0,183.03,183.39,183.02,183.09,4628.0
2023-03-31 15:10:00,183.11,183.25,182.93,183.16,9662.0,183.11,183.25,182.93,183.16,9662.0
2023-03-31 15:20:00,183.15,183.55,183.14,183.29,12014.0,183.15,183.55,183.14,183.29,12014.0
2023-03-31 15:30:00,183.27,183.34,182.8,182.92,9911.0,183.27,183.34,182.8,182.92,9911.0
2023-03-31 15:40:00,182.89,182.91,182.53,182.75,13932.0,182.89,182.91,182.53,182.75,13932.0
2023-03-31 15:50:00,182.78,183.85,182.73,183.72,55373.0,182.78,183.85,182.73,183.72,55373.0
2023-04-03 09:30:00,182.06,183.24,182.06,182.64,21403.0,182.06,183.24,182.06,182.64,21403.0
2023-04-03 09:40:00,182.38,182.47,181.17,181.6,5920.0,182.38,182.47,181.17,181.6,5920.0
2023-04-03 09:50:00,181.71,181.85,181.01,181.27,2111.0,181.71,181.85,181.01,181.27,2111.0
2023-04-03 10:00:00,181.28,181.39,180.5,180.64,3977.0,181.28,181.39,180.5,180.64,3977.0
2023-04-03 10:10:00,180.6,181.15,180.55,181.15,4675.0,180.6,181.15,180.55,181.15,4675.0
2023-04-03 10:20:00,181.0,181.46,180.85,180.85,14436.0,181.0,181.46,180.85,180.85,14436.0
2023-04-03 10:30:00,180.89,181.14,180.35,180.38,17205.0,180.89,181.14,180.35,180.38,17205.0
2023-04-03 10:40:00,180.38,180.88,180.3,180.58,12690.0,180.38,180.88,180.3,180.58,12690.0
2023-04-03 10:50:00,180.43,180.68,180.02,180.5,8534.0,180.43,180.68,180.02,180.5,8534.0
2023-04-03 11:00:00,180.55,180.75,179.6,179.6,6895.0,180.55,180.75,179.6,179.6,6895.0
2023-04-03 11:10:00,179.72,180.16,179.5,180.13,5321.0,179.72,180.16,179.5,180.13,5321.0
2023-04-03 11:20:00,180.15,180.38,180.06,180.06,3454.0,180.15,180.38,180.06,180.06,3454.0
2023-04-03 11:30:00,179.94,180.46,179.94,180.31,6577.0,179.94,180.46,179.94,180.31,6577.0
2023-04-03 11:40:00,180.4,180.78,180.34,180.73,4134.0,180.4,180.78,180.34,180.73,4134.0
2023-04-03 11:50:00,180.78,180.85,180.57,180.85,2370.0,180.78,180.85,180.57,180.85,2370.0
2023-04-03 12:00:00,180.95,181.11,180.88,180.93,2800.0,180.95,181.11,180.88,180.93,2800.0
2023-04-03 12:10:00,180.93,181.11,180.87,181.05,2000.0,180.93,181.11,180.87,181.05,2000.0
2023-04-03 12:20:00,181.14,181.14,180.87,181.04,3340.0,181.14,181.14,180.87,181.04,3340.0
2023-04-03 12:30:00,180.98,181.32,180.98,181.32,2774.0,180.98,181.32,180.98,181.32,2774.0
2023-04-03 12:40:00,181.25,181.51,181.1,181.5,3788.0,181.25,181.51,181.1,181.5,3788.0
2023-04-03 12:50:00,181.52,181.6,181.2,181.2,8912.0,181.52,181.6,181.2,181.2,8912.0
2023-04-03 13:00:00,181.09,181.16,180.74,180.78,9825.0,181.09,181.16,180.74,180.78,9825.0
2023-04-03 13:10:00,180.84,180.98,180.78,180.78,2884.0,180.84,180.98,180.78,180.78,2884.0
2023-04-03 13:20:00,180.72,180.79,180.37,180.49,3450.0,180.72,180.79,180.37,180.49,3450.0
2023-04-03 13:30:00,180.41,180.57,180.28,180.57,3429.0,180.41,180.57,180.28,180.57,3429.0
2023-04-03 13:40:00,180.53,180.59,180.31,180.35,1624.0,180.53,180.59,180.31,180.35,1624.0
2023-04-03 13:50:00,180.34,180.43,180.09,180.43,8292.0,180.34,180.43,180.09,180.43,8292.0
2023-04-03 14:00:00,180.36,180.4,180.17,180.22,3469.0,180.36,180.4,180.17,180.22,3469.0
2023-04-03 14:10:00,180.33,180.37,179.9,179.95,5436.0,180.33,180.37,179.9,179.95,5436.0
2023-04-03 14:20:00,179.96,180.21,179.84,180.21,4577.0,179.96,180.21,179.84,180.21,4577.0
2023-04-03 14:30:00,180.17,180.44,180.12,180.43,5441.0,180.17,180.44,180.12,180.43,5441.0
2023-04-03 14:40:00,180.42,180.42,180.13,180.35,14695.0,180.42,180.42,180.13,180.35,14695.0
2023-04-03 14:50:00,180.3,180.45,180.08,180.08,3740.0,180.3,180.45,180.08,180.08,3740.0
2023-04-03 15:00:00,180.09,180.19,179.9,179.97,5997.0,180.09,180.19,179.9,179.97,5997.0
2023-04-03 15:10:00,180.01,180.19,179.96,180.19,9908.0,180.01,180.19,179.96,180.19,9908.0
2023-04-03 15:20:00,180.14,180.53,180.13,180.44,9884.0,180.14,180.53,180.13,180.44,9884.0
2023-04-03 15:30:00,180.47,180.87,180.43,180.8,12637.0,180.47,180.87,180.43,180.8,12637.0
2023-04-03 15:40:00,180.8,181.15,180.74,180.99,22361.0,180.8,181.15,180.74,180.99,22361.0
2023-04-03 15:50:00,180.99,181.16,180.61,181.1,81284.0,180.99,181.16,180.61,181.1,81284.0
2023-04-04 09:30:00,182.45,183.97,181.73,182.19,25063.0,182.45,183.97,181.73,182.19,25063.0
2023-04-04 09:40:00,182.2,182.98,182.03,182.58,21036.0,182.2,182.98,182.03,182.58,21036.0
2023-04-04 09:50:00,182.68,182.91,182.18,182.79,15344.0,182.68,182.91,182.18,182.79,15344.0
2023-04-04 10:00:00,182.66,183.26,182.66,182.89,3700.0,182.66,183.26,182.66,182.89,3700.0
2023-04-04 10:10:00,182.84,182.88,182.34,182.34,3170.0,182.84,182.88,182.34,182.34,3170.0
2023-04-04 10:20:00,181.96,182.25,181.65,182.25,4745.0,181.96,182.25,181.65,182.25,4745.0
2023-04-04 10:30:00,182.33,182.6,182.28,182.32,6150.0,182.33,182.6,182.28,182.32,6150.0
2023-04-04 10:40:00,182.33,182.36,181.77,182.29,6335.0,182.33,182.36,181.77,182.29,6335.0
2023-04-04 10:50:00,182.26,182.44,182.07,182.14,8455.0,182.26,182.44,182.07,182.14,8455.0
2023-04-04 11:00:00,182.1,182.12,181.74,181.75,4589.0,182.1,182.12,181.74,181.75,4589.0
2023-04-04 11:10:00,181.56,181.84,181.34,181.34,2449.0,181.56,181.84,181.34,181.34,2449.0
2023-04-04 11:20:00,181.47,182.05,181.47,181.89,4904.0,181.47,182.05,181.47,181.89,4904.0
2023-04-04 11:30:00,181.97,182.11,181.65,181.66,27708.0,181.97,182.11,181.65,181.66,27708.0
2023-04-04 11:40:00,181.54,181.54,181.37,181.42,908.0,181.54,181.54,181.37,181.42,908.0
2023-04-04 11:50:00,181.32,181.78,181.24,181.62,12620.0,181.32,181.78,181.24,181.62,12620.0
2023-04-04 12:00:00,181.65,181.89,181.6,181.6,4502.0,181.65,181.89,181.6,181.6,4502.0
2023-04-04 12:10:00,181.56,181.7,181.5,181.66,3300.0,181.56,181.7,181.5,181.66,3300.0
2023-04-04 12:20:00,181.65,182.23,181.65,182.19,4230.0,181.65,182.23,181.65,182.19,4230.0
2023-04-04 12:30:00,182.17,182.38,182.15,182.29,11779.0,182.17,182.38,182.15,182.29,11779.0
2023-04-04 12:40:00,182.3,182.49,182.29,182.39,1800.0,182.3,182.49,182.29,182.39,1800.0
2023-04-04 12:50:00,182.38,182.57,182.32,182.57,2400.0,182.38,182.57,182.32,182.57,2400.0
2023-04-04 13:00:00,182.35,182.42,182.22,182.31,2525.0,182.35,182.42,182.22,182.31,2525.0
2023-04-04 13:10:00,182.26,182.43,182.15,182.4,3338.0,182.26,182.43,182.15,182.4,3338.0
2023-04-04 13:20:00,182.3,182.59,182.3,182.52,2705.0,182.3,182.59,182.3,182.52,2705.0
2023-04-04 13:30:00,182.55,182.65,182.36,182.4,3400.0,182.55,182.65,182.36,182.4,3400.0
2023-04-04 13:40:00,182.27,182.44,182.04,182.41,6855.0,182.27,182.44,182.04,182.41,6855.0
2023-04-04 13:50:00,182.36,182.41,182.15,182.19,3270.0,182.36,182.41,182.15,182.19,3270.0
2023-04-04 14:00:00,182.15,182.23,181.97,181.97,4180.0,182.15,182.23,181.97,181.97,4180.0
2023-04-04 14:10:00,181.99,182.03,181.76,181.89,4535.0,181.99,182.03,181.76,181.89,4535.0
2023-04-04 14:20:00,181.77,181.77,181.29,181.29,2120.0,181.77,181.77,181.29,181.29,2120.0
2023-04-04 14:30:00,181.3,181.88,181.28,181.84,6214.0,181.3,181.88,181.28,181.84,6214.0
2023-04-04 14:40:00,181.79,181.89,181.68,181.78,5000.0,181.79,181.89,181.68,181.78,5000.0
2023-04-04 14:50:00,181.77,181.77,181.36,181.43,6157.0,181.77,181.77,181.36,181.43,6157.0
2023-04-04 15:00:00,181.39,181.75,181.31,181.74,6065.0,181.39,181.75,181.31,181.74,6065.0
2023-04-04 15:10:00,181.72,181.88,181.63,181.78,6183.0,181.72,181.88,181.63,181.78,6183.0
2023-04-04 15:20:00,181.84,181.96,181.75,181.78,6489.0,181.84,181.96,181.75,181.78,6489.0
2023-04-04 15:30:00,181.87,182.08,181.83,181.93,5327.0,181.87,182.08,181.83,181.93,5327.0
2023-04-04 15:40:00,181.93,182.02,181.47,181.85,24167.0,181.93,182.02,181.47,181.85,24167.0
2023-04-04 15:50:00,181.88,181.96,181.39,181.43,44698.0,181.88,181.96,181.39,181.43,44698.0
2023-04-05 09:30:00,180.99,181.4,180.57,181.1,9815.0,180.99,181.4,180.57,181.1,9815.0
2023-04-05 09:40:00,180.55,180.9,180.5,180.64,2334.0,180.55,180.9,180.5,180.64,2334.0
2023-04-05 09:50:00,180.62,181.24,180.62,181.09,1900.0,180.62,181.24,180.62,181.09,1900.0
2023-04-05 10:00:00,181.16,181.21,180.53,180.66,3042.0,181.16,181.21,180.53,180.66,3042.0
2023-04-05 10:10:00,180.6,180.85,180.35,180.7,5997.0,180.6,180.85,180.35,180.7,5997.0
2023-04-05 10:20:00,180.81,181.3,180.32,180.32,5981.0,180.81,181.3,180.32,180.32,5981.0
2023-04-05 10:30:00,180.21,180.89,180.16,180.28,10042.0,180.21,180.89,180.16,180.28,10042.0
2023-04-05 10:40:00,180.14,180.14,179.65,179.65,5525.0,180.14,180.14,179.65,179.65,5525.0
2023-04-05 10:50:00,179.75,179.81,179.31,179.31,3202.0,179.75,179.81,179.31,179.31,3202.0
2023-04-05 11:00:00,179.36,179.53,179.25,179.5,4991.0,179.36,179.53,179.25,179.5,4991.0
2023-04-05 11:10:00,179.47,179.67,178.93,179.49,6196.0,179.47,179.67,178.93,179.49,6196.0
2023-04-05 11:20:00,179.37,180.02,179.36,179.77,3526.0,179.37,180.02,179.36,179.77,3526.0
2023-04-05 11:30:00,179.68,180.06,179.68,179.99,2907.0,179.68,180.06,179.68,179.99,2907.0
2023-04-05 11:40:00,179.95,180.23,179.78,180.05,6844.0,179.95,180.23,179.78,180.05,6844.0
2023-04-05 11:50:00,179.96,179.97,179.82,179.88,1901.0,179.96,179.97,179.82,179.88,1901.0
2023-04-05 12:00:00,179.89,180.01,179.61,179.67,3942.0,179.89,180.01,179.61,179.67,3942.0
2023-04-05 12:10:00,179.68,179.96,179.48,179.49,7229.0,179.68,179.96,179.48,179.49,7229.0
2023-04-05 12:20:00,179.53,179.8,179.5,179.66,4220.0,179.53,179.8,179.5,179.66,4220.0
2023-04-05 12:30:00,179.71,179.91,179.39,179.84,6606.0,179.71,179.91,179.39,179.84,6606.0
2023-04-05 12:40:00,179.9,180.18,179.9,180.14,3562.0,179.9,180.18,179.9,180.14,3562.0
2023-04-05 12:50:00,180.07,180.34,179.89,180.25,5373.0,180.07,180.34,179.89,180.25,5373.0
2023-04-05 13:00:00,180.25,180.55,180.15,180.38,6106.0,180.25,180.55,180.15,180.38,6106.0
2023-04-05 13:10:00,180.37,180.61,180.37,180.53,4996.0,180.37,180.61,180.37,180.53,4996.0
2023-04-05 13:20:00,180.54,180.77,180.32,180.33,13898.0,180.54,180.77,180.32,180.33,13898.0
2023-04-05 13:30:00,180.37,180.62,180.37,180.59,5190.0,180.37,180.62,180.37,180.59,5190.0
2023-04-05 13:40:00,180.66,180.76,180.46,180.57,11491.0,180.66,180.76,180.46,180.57,11491.0
2023-04-05 13:50:00,180.66,180.81,180.32,180.62,8508.0,180.66,180.81,180.32,180.62,8508.0
2023-04-05 14:00:00,180.54,180.93,180.54,180.81,7074.0,180.54,180.93,180.54,180.81,7074.0
2023-04-05 14:10:00,180.77,180.92,180.73,180.9,6211.0,180.77,180.92,180.73,180.9,6211.0
2023-04-05 14:20:00,180.82,180.83,180.41,180.48,3542.0,180.82,180.83,180.41,180.48,3542.0
2023-04-05 14:30:00,180.4,180.75,180.28,180.75,6283.0,180.4,180.75,180.28,180.75,6283.0
2023-04-05 14:40:00,180.75,180.77,180.44,180.68,6571.0,180.75,180.77,180.44,180.68,6571.0
2023-04-05 14:50:00,180.65,180.65,180.46,180.5,6707.0,180.65,180.65,180.46,180.5,6707.0
2023-04-05 15:00:00,180.55,180.66,180.35,180.51,11938.0,180.55,180.66,180.35,180.51,11938.0
2023-04-05 15:10:00,180.57,180.87,180.51,180.87,28467.0,180.57,180.87,180.51,180.87,28467.0
2023-04-05 15:20:00,180.88,181.09,180.85,180.98,14457.0,180.88,181.09,180.85,180.98,14457.0
2023-04-05 15:30:00,180.99,181.09,180.72,180.73,20273.0,180.99,181.09,180.72,180.73,20273.0
2023-04-05 15:40:00,180.7,181.11,180.58,181.0,30869.0,180.7,181.11,180.58,181.0,30869.0
2023-04-05 15:50:00,181.05,181.14,180.04,180.1,75896.0,181.05,181.14,180.04,180.1,75896.0
2023-04-06 09:30:00,179.29,179.93,178.97,179.76,15555.0,179.29,179.93,178.97,179.76,15555.0
2023-04-06 09:40:00,179.23,179.34,178.37,178.38,3837.0,179.23,179.34,178.37,178.38,3837.0
2023-04-06 09:50:00,178.39,178.55,178.22,178.39,3463.0,178.39,178.55,178.22,178.39,3463.0
2023-04-06 10:00:00,178.39,178.97,178.33,178.97,2772.0,178.39,178.97,178.33,178.97,2772.0
2023-04-06 10:10:00,179.42,180.19,179.19,179.19,7676.0,179.42,180.19,179.19,179.19,7676.0
2023-04-06 10:20:00,179.12,179.34,178.73,178.9,12204.0,179.12,179.34,178.73,178.9,12204.0
2023-04-06 10:30:00,178.89,179.13,178.55,178.55,3700.0,178.89,179.13,178.55,178.55,3700.0
2023-04-06 10:40:00,178.58,178.77,178.36,178.62,3952.0,178.58,178.77,178.36,178.62,3952.0
2023-04-06 10:50:00,178.58,178.84,178.53,178.84,3203.0,178.58,178.84,178.53,178.84,3203.0
2023-04-06 11:00:00,178.88,179.46,178.74,179.46,3139.0,178.88,179.46,178.74,179.46,3139.0
2023-04-06 11:10:00,179.39,179.82,179.39,179.78,2219.0,179.39,179.82,179.39,179.78,2219.0
2023-04-06 11:20:00,179.84,179.84,179.45,179.45,4179.0,179.84,179.84,179.45,179.45,4179.0
2023-04-06 11:30:00,179.42,179.43,179.19,179.3,6008.0,179.42,179.43,179.19,179.3,6008.0
2023-04-06 11:40:00,179.43,179.84,179.3,179.59,6623.0,179.43,179.84,179.3,179.59,6623.0
2023-04-06 11:50:00,179.59,179.77,179.59,179.77,4009.0,179.59,179.77,179.59,179.77,4009.0
2023-04-06 12:00:00,179.7,180.36,179.7,180.05,4324.0,179.7,180.36,179.7,180.05,4324.0
2023-04-06 12:10:00,179.98,179.98,179.75,179.75,900.0,179.98,179.98,179.75,179.75,900.0
2023-04-06 12:20:00,179.79,180.24,179.79,180.0,3167.0,179.79,180.24,179.79,180.0,3167.0
2023-04-06 12:30:00,180.02,180.42,179.96,180.33,10023.0,180.02,180.42,179.96,180.33,10023.0
2023-04-06 12:40:00,180.23,180.43,180.23,180.36,600.0,180.23,180.43,180.23,180.36,600.0
2023-04-06 12:50:00,180.36,180.41,180.04,180.05,1551.0,180.36,180.41,180.04,180.05,1551.0
2023-04-06 13:00:00,180.0,180.27,179.87,180.27,1528.0,180.0,180.27,179.87,180.27,1528.0
2023-04-06 13:10:00,180.22,180.5,180.22,180.5,446.0,180.22,180.5,180.22,180.5,446.0
2023-04-06 13:20:00,180.5,180.59,180.34,180.34,1965.0,180.5,180.59,180.34,180.34,1965.0
2023-04-06 13:30:00,180.36,180.41,180.22,180.23,1010.0,180.36,180.41,180.22,180.23,1010.0
2023-04-06 13:40:00,180.26,180.33,180.16,180.16,1205.0,180.26,180.33,180.16,180.16,1205.0
2023-04-06 13:50:00,180.17,180.26,180.05,180.24,3203.0,180.17,180.26,180.05,180.24,3203.0
2023-04-06 14:00:00,180.21,180.33,180.16,180.17,2277.0,180.21,180.33,180.16,180.17,2277.0
2023-04-06 14:10:00,180.18,180.25,180.12,180.25,711.0,180.18,180.25,180.12,180.25,711.0
2023-04-06 14:20:00,180.15,180.38,180.15,180.34,1645.0,180.15,180.38,180.15,180.34,1645.0
2023-04-06 14:30:00,180.34,180.45,180.2,180.31,2646.0,180.34,180.45,180.2,180.31,2646.0
2023-04-06 14:40:00,180.16,180.24,179.89,180.22,2465.0,180.16,180.24,179.89,180.22,2465.0
2023-04-06 14:50:00,180.28,180.28,179.99,180.25,3351.0,180.28,180.28,179.99,180.25,3351.0
2023-04-06 15:00:00,180.31,180.42,180.05,180.09,4499.0,180.31,180.42,180.05,180.09,4499.0
2023-04-06 15:10:00,180.06,180.07,179.83,179.83,2984.0,180.06,180.07,179.83,179.83,2984.0
2023-04-06 15:20:00,179.83,180.2,179.83,179.99,7889.0,179.83,180.2,179.83,179.99,7889.0
2023-04-06 15:30:00,180.15,180.42,180.1,180.25,6307.0,180.15,180.42,180.1,180.25,6307.0
2023-04-06 15:40:00,180.3,180.43,179.99,180.03,21868.0,180.3,180.43,179.99,180.03,21868.0
2023-04-06 15:50:00,179.93,180.05,179.82,180.01,53700.0,179.93,180.05,179.82,180.01,53700.0
2023-04-10 09:30:00,178.38,178.38,176.51,176.66,9089.0,178.38,178.38,176.51,176.66,9089.0
2023-04-10 09:40:00,176.96,177.17,176.67,177.14,3197.0,176.96,177.17,176.67,177.14,3197.0
2023-04-10 09:50:00,177.22,177.47,177.01,177.32,3767.0,177.22,177.47,177.01,177.32,3767.0
2023-04-10 10:00:00,177.37,177.79,177.32,177.4,4938.0,177.37,177.79,177.32,177.4,4938.0
2023-04-10 10:10:00,177.55,178.09,177.37,178.09,3389.0,177.55,178.09,177.37,178.09,3389.0
2023-04-10 10:20:00,178.1,178.53,177.98,178.19,2630.0,178.1,178.53,177.98,178.19,2630.0
2023-04-10 10:30:00,178.11,178.33,177.69,177.7,5926.0,178.11,178.33,177.69,177.7,5926.0
2023-04-10 10:40:00,177.72,177.72,176.93,177.06,24354.0,177.72,177.72,176.93,177.06,24354.0
2023-04-10 10:50:00,177.02,177.25,176.77,177.13,12241.0,177.02,177.25,176.77,177.13,12241.0
2023-04-10 11:00:00,177.13,177.55,177.08,177.15,11002.0,177.13,177.55,177.08,177.15,11002.0
2023-04-10 11:10:00,177.08,177.41,177.05,177.29,7967.0,177.08,177.41,177.05,177.29,7967.0
2023-04-10 11:20:00,177.34,177.55,177.04,177.06,4692.0,177.34,177.55,177.04,177.06,4692.0
2023-04-10 11:30:00,177.06,177.15,177.03,177.03,4433.0,177.06,177.15,177.03,177.03,4433.0
2023-04-10 11:40:00,177.1,177.23,177.0,177.03,4341.0,177.1,177.23,177.0,177.03,4341.0
2023-04-10 11:50:00,176.93,176.93,176.41,176.41,4336.0,176.93,176.93,176.41,176.41,4336.0
2023-04-10 12:00:00,176.35,176.35,175.64,175.68,8606.0,176.35,176.35,175.64,175.68,8606.0
2023-04-10 12:10:00,175.72,176.0,175.61,175.98,5854.0,175.72,176.0,175.61,175.98,5854.0
2023-04-10 12:20:00,175.98,176.5,175.79,176.5,19532.0,175.98,176.5,175.79,176.5,19532.0
2023-04-10 12:30:00,176.46,177.18,176.43,177.11,8575.0,176.46,177.18,176.43,177.11,8575.0
2023-04-10 12:40:00,177.2,177.55,177.15,177.54,2344.0,177.2,177.55,177.15,177.54,2344.0
2023-04-10 12:50:00,177.57,178.08,177.57,178.08,3090.0,177.57,178.08,177.57,178.08,3090.0
2023-04-10 13:00:00,178.16,178.4,177.99,178.4,6793.0,178.16,178.4,177.99,178.4,6793.0
2023-04-10 13:10:00,178.46,178.47,178.3,178.34,6091.0,178.46,178.47,178.3,178.34,6091.0
2023-04-10 13:20:00,178.41,178.59,178.33,178.53,5964.0,178.41,178.59,178.33,178.53,5964.0
2023-04-10 13:30:00,178.54,178.56,178.2,178.2,5777.0,178.54,178.56,178.2,178.2,5777.0
2023-04-10 13:40:00,178.08,178.16,177.96,178.16,6067.0,178.08,178.16,177.96,178.16,6067.0
2023-04-10 13:50:00,178.09,178.14,177.87,178.07,3771.0,178.09,178.14,177.87,178.07,3771.0
2023-04-10 14:00:00,178.08,178.4,178.06,178.15,8305.0,178.08,178.4,178.06,178.15,8305.0
2023-04-10 14:10:00,178.14,178.31,178.06,178.31,7438.0,178.14,178.31,178.06,178.31,7438.0
2023-04-10 14:20:00,178.36,178.36,178.13,178.22,3189.0,178.36,178.36,178.13,178.22,3189.0
2023-04-10 14:30:00,178.25,178.53,178.19,178.37,8873.0,178.25,178.53,178.19,178.37,8873.0
2023-04-10 14:40:00,178.35,178.35,178.14,178.2,6023.0,178.35,178.35,178.14,178.2,6023.0
2023-04-10 14:50:00,178.26,178.85,178.24,178.76,11387.0,178.26,178.85,178.24,178.76,11387.0
2023-04-10 15:00:00,178.79,178.79,178.51,178.59,8075.0,178.79,178.79,178.51,178.59,8075.0
2023-04-10 15:10:00,178.63,178.73,178.47,178.53,10570.0,178.63,178.73,178.47,178.53,10570.0
2023-04-10 15:20:00,178.48,178.63,178.25,178.34,13732.0,178.48,178.63,178.25,178.34,13732.0
2023-04-10 15:30:00,178.26,178.26,177.71,178.2,13114.0,178.26,178.26,177.71,178.2,13114.0
2023-04-10 15:40:00,178.15,178.23,177.76,177.81,22205.0,178.15,178.23,177.76,177.81,22205.0
2023-04-10 15:50:00,177.78,178.34,177.21,178.25,173649.0,177.78,178.34,177.21,178.25,173649.0
2023-04-11 09:30:00,177.85,178.89,177.5,178.03,11876.0,177.85,178.89,177.5,178.03,11876.0
2023-04-11 09:40:00,177.89,178.11,177.65,178.11,2214.0,177.89,178.11,177.65,178.11,2214.0
2023-04-11 09:50:00,178.03,178.15,177.67,177.87,2617.0,178.03,178.15,177.67,177.87,2617.0
2023-04-11 10:00:00,177.85,178.27,177.82,178.19,2607.0,177.85,178.27,177.82,178.19,2607.0
2023-04-11 10:10:00,178.16,178.29,177.82,177.98,4560.0,178.16,178.29,177.82,177.98,4560.0
2023-04-11 10:20:00,177.83,178.04,177.58,177.65,4255.0,177.83,178.04,177.58,177.65,4255.0
2023-04-11 10:30:00,177.78,177.78,177.02,177.04,2100.0,177.78,177.78,177.02,177.04,2100.0
2023-04-11 10:40:00,176.87,177.03,176.3,176.48,2742.0,176.87,177.03,176.3,176.48,2742.0
2023-04-11 10:50:00,176.65,176.65,176.09,176.16,3046.0,176.65,176.65,176.09,176.16,3046.0
2023-04-11 11:00:00,176.26,176.28,175.95,175.95,2400.0,176.26,176.28,175.95,175.95,2400.0
2023-04-11 11:10:00,175.94,176.53,175.79,176.37,6888.0,175.94,176.53,175.79,176.37,6888.0
2023-04-11 11:20:00,176.44,176.47,176.21,176.21,4041.0,176.44,176.47,176.21,176.21,4041.0
2023-04-11 11:30:00,176.19,176.38,175.82,175.82,4657.0,176.19,176.38,175.82,175.82,4657.0
2023-04-11 11:40:00,175.93,175.97,175.69,175.88,3433.0,175.93,175.97,175.69,175.88,3433.0
2023-04-11 11:50:00,175.86,175.86,175.73,175.79,2320.0,175.86,175.86,175.73,175.79,2320.0
2023-04-11 12:00:00,175.84,175.98,175.72,175.92,5909.0,175.84,175.98,175.72,175.92,5909.0
2023-04-11 12:10:00,176.03,176.24,175.81,176.03,5824.0,176.03,176.24,175.81,176.03,5824.0
2023-04-11 12:20:00,176.19,176.52,176.18,176.42,2113.0,176.19,176.52,176.18,176.42,2113.0
2023-04-11 12:30:00,176.45,176.53,176.2,176.21,3622.0,176.45,176.53,176.2,176.21,3622.0
2023-04-11 12:40:00,176.2,176.31,176.1,176.22,3172.0,176.2,176.31,176.1,176.22,3172.0
2023-04-11 12:50:00,176.22,176.48,176.22,176.38,4371.0,176.22,176.48,176.22,176.38,4371.0
2023-04-11 13:00:00,176.45,176.5,176.06,176.29,10648.0,176.45,176.5,176.06,176.29,10648.0
2023-04-11 13:10:00,176.22,176.28,175.79,175.87,3547.0,176.22,176.28,175.79,175.87,3547.0
2023-04-11 13:20:00,175.93,176.06,175.82,176.06,2133.0,175.93,176.06,175.82,176.06,2133.0
2023-04-11 13:30:00,176.28,176.32,176.23,176.25,2880.0,176.28,176.32,176.23,176.25,2880.0
2023-04-11 13:40:00,176.19,176.89,176.19,176.84,14829.0,176.19,176.89,176.19,176.84,14829.0
2023-04-11 13:50:00,176.8,176.8,176.42,176.66,6820.0,176.8,176.8,176.42,176.66,6820.0
2023-04-11 14:00:00,176.65,176.69,176.36,176.49,3479.0,176.65,176.69,176.36,176.49,3479.0
2023-04-11 14:10:00,176.43,176.64,176.43,176.58,3148.0,176.43,176.64,176.43,176.58,3148.0
2023-04-11 14:20:00,176.59,176.73,176.54,176.72,8076.0,176.59,176.73,176.54,176.72,8076.0
2023-04-11 14:30:00,176.75,176.9,176.7,176.84,3524.0,176.75,176.9,176.7,176.84,3524.0
2023-04-11 14:40:00,176.87,177.23,176.87,177.23,2318.0,176.87,177.23,176.87,177.23,2318.0
2023-04-11 14:50:00,177.27,177.6,177.19,177.59,4772.0,177.27,177.6,177.19,177.59,4772.0
2023-04-11 15:00:00,177.56,177.75,177.51,177.59,6224.0,177.56,177.75,177.51,177.59,6224.0
2023-04-11 15:10:00,177.63,177.88,177.61,177.88,7315.0,177.63,177.88,177.61,177.88,7315.0
2023-04-11 15:20:00,177.85,177.94,177.85,177.94,6019.0,177.85,177.94,177.85,177.94,6019.0
2023-04-11 15:30:00,177.96,178.03,177.58,177.64,12164.0,177.96,178.03,177.58,177.64,12164.0
2023-04-11 15:40:00,177.55,177.69,177.18,177.19,17543.0,177.55,177.69,177.18,177.19,17543.0
2023-04-11 15:50:00,177.13,177.38,176.83,176.91,77616.0,177.13,177.38,176.83,176.91,77616.0
2023-04-12 09:30:00,179.17,179.83,178.88,179.17,19332.0,179.17,179.83,178.88,179.17,19332.0
2023-04-12 09:40:00,179.01,179.36,177.71,177.86,7585.0,179.01,179.36,177.71,177.86,7585.0
2023-04-12 09:50:00,177.86,178.31,177.61,178.27,7913.0,177.86,178.31,177.61,178.27,7913.0
2023-04-12 10:00:00,178.5,179.72,178.04,179.46,11356.0,178.5,179.72,178.04,179.46,11356.0
2023-04-12 10:10:00,179.45,179.91,179.38,179.63,13763.0,179.45,179.91,179.38,179.63,13763.0
2023-04-12 10:20:00,179.63,180.21,179.63,180.08,25811.0,179.63,180.21,179.63,180.08,25811.0
2023-04-12 10:30:00,180.11,180.2,178.5,178.63,4510.0,180.11,180.2,178.5,178.63,4510.0
2023-04-12 10:40:00,178.58,178.93,178.54,178.93,1001.0,178.58,178.93,178.54,178.93,1001.0
2023-04-12 10:50:00,178.88,178.88,178.26,178.54,3607.0,178.88,178.88,178.26,178.54,3607.0
2023-04-12 11:00:00,178.52,178.83,178.39,178.43,5478.0,178.52,178.83,178.39,178.43,5478.0
2023-04-12 11:10:00,178.29,178.48,177.93,178.47,4234.0,178.29,178.48,177.93,178.47,4234.0
2023-04-12 11:20:00,178.49,178.54,178.31,178.48,4305.0,178.49,178.54,178.31,178.48,4305.0
2023-04-12 11:30:00,178.73,178.81,178.49,178.75,2845.0,178.73,178.81,178.49,178.75,2845.0
2023-04-12 11:40:00,178.84,179.25,178.84,179.17,1116.0,178.84,179.25,178.84,179.17,1116.0
2023-04-12 11:50:00,179.09,179.2,178.99,179.15,2216.0,179.09,179.2,178.99,179.15,2216.0
2023-04-12 12:00:00,179.22,179.31,179.13,179.15,1738.0,179.22,179.31,179.13,179.15,1738.0
2023-04-12 12:10:00,179.02,179.09,178.78,178.81,1225.0,179.02,179.09,178.78,178.81,1225.0
2023-04-12 12:20:00,178.75,179.41,178.71,179.2,5278.0,178.75,179.41,178.71,179.2,5278.0
2023-04-12 12:30:00,179.16,179.16,178.96,179.1,2100.0,179.16,179.16,178.96,179.1,2100.0
2023-04-12 12:40:00,179.1,179.11,178.77,178.84,2320.0,179.1,179.11,178.77,178.84,2320.0
2023-04-12 12:50:00,178.92,179.24,178.92,179.24,1827.0,178.92,179.24,178.92,179.24,1827.0
2023-04-12 13:00:00,179.21,179.5,179.04,179.42,3517.0,179.21,179.5,179.04,179.42,3517.0
2023-04-12 13:10:00,179.5,179.75,179.5,179.56,2946.0,179.5,179.75,179.5,179.56,2946.0
2023-04-12 13:20:00,179.61,179.68,179.42,179.59,2984.0,179.61,179.68,179.42,179.59,2984.0
2023-04-12 13:30:00,179.59,179.63,179.36,179.36,2420.0,179.59,179.63,179.36,179.36,2420.0
2023-04-12 13:40:00,179.07,179.07,178.82,178.94,2998.0,179.07,179.07,178.82,178.94,2998.0
2023-04-12 13:50:00,178.88,178.88,178.58,178.7,1295.0,178.88,178.88,178.58,178.7,1295.0
2023-04-12 14:00:00,178.73,178.83,178.04,178.04,5073.0,178.73,178.83,178.04,178.04,5073.0
2023-04-12 14:10:00,178.17,178.51,178.07,178.44,3302.0,178.17,178.51,178.07,178.44,3302.0
2023-04-12 14:20:00,178.34,178.35,177.28,177.28,2476.0,178.34,178.35,177.28,177.28,2476.0
2023-04-12 14:30:00,177.23,177.45,177.14,177.34,6042.0,177.23,177.45,177.14,177.34,6042.0
2023-04-12 14:40:00,177.24,177.77,177.24,177.48,14821.0,177.24,177.77,177.24,177.48,14821.0
2023-04-12 14:50:00,177.49,177.68,177.36,177.61,3981.0,177.49,177.68,177.36,177.61,3981.0
2023-04-12 15:00:00,177.56,177.74,177.37,177.56,3206.0,177.56,177.74,177.37,177.56,3206.0
2023-04-12 15:10:00,177.52,177.52,177.03,177.19,5355.0,177.52,177.52,177.03,177.19,5355.0
2023-04-12 15:20:00,177.11,177.33,176.86,176.94,5108.0,177.11,177.33,176.86,176.94,5108.0
2023-04-12 15:30:00,176.9,177.08,176.89,177.04,5329.0,176.9,177.08,176.89,177.04,5329.0
2023-04-12 15:40:00,177.09,177.19,176.8,176.84,9099.0,177.09,177.19,176.8,176.84,9099.0
2023-04-12 15:50:00,176.76,176.99,176.29,176.66,44284.0,176.76,176.99,176.29,176.66,44284.0
2023-04-13 09:30:00,177.97,179.33,177.31,179.33,8402.0,177.97,179.33,177.31,179.33,8402.0
2023-04-13 09:40:00,178.78,179.0,178.47,178.74,2746.0,178.78,179.0,178.47,178.74,2746.0
2023-04-13 09:50:00,178.46,178.46,177.88,177.88,1204.0,178.46,178.46,177.88,177.88,1204.0
2023-04-13 10:00:00,178.16,178.52,178.04,178.48,1500.0,178.16,178.52,178.04,178.48,1500.0
2023-04-13 10:10:00,178.65,179.3,178.65,179.25,3833.0,178.65,179.3,178.65,179.25,3833.0
2023-04-13 10:20:00,179.25,179.28,178.81,178.91,2150.0,179.25,179.28,178.81,178.91,2150.0
2023-04-13 10:30:00,178.68,178.94,178.3,178.87,9113.0,178.68,178.94,178.3,178.87,9113.0
2023-04-13 10:40:00,178.77,178.91,178.67,178.81,2658.0,178.77,178.91,178.67,178.81,2658.0
2023-04-13 10:50:00,178.9,179.38,178.9,179.11,6227.0,178.9,179.38,178.9,179.11,6227.0
2023-04-13 11:00:00,179.04,179.61,179.03,179.61,9373.0,179.04,179.61,179.03,179.61,9373.0
2023-04-13 11:10:00,179.6,179.64,178.85,178.86,6234.0,179.6,179.64,178.85,178.86,6234.0
2023-04-13 11:20:00,178.9,179.46,178.81,179.19,9220.0,178.9,179.46,178.81,179.19,9220.0
2023-04-13 11:30:00,179.23,179.33,179.12,179.19,2400.0,179.23,179.33,179.12,179.19,2400.0
2023-04-13 11:40:00,179.24,179.36,178.98,179.3,6134.0,179.24,179.36,178.98,179.3,6134.0
2023-04-13 11:50:00,179.23,179.87,179.18,179.87,5781.0,179.23,179.87,179.18,179.87,5781.0
2023-04-13 12:00:00,180.0,180.3,179.97,180.19,7283.0,180.0,180.3,179.97,180.19,7283.0
2023-04-13 12:10:00,180.25,180.52,180.13,180.52,5866.0,180.25,180.52,180.13,180.52,5866.0
2023-04-13 12:20:00,180.54,180.84,180.38,180.78,7239.0,180.54,180.84,180.38,180.78,7239.0
2023-04-13 12:30:00,180.84,180.86,180.45,180.45,6628.0,180.84,180.86,180.45,180.45,6628.0
2023-04-13 12:40:00,180.44,180.68,180.26,180.54,5044.0,180.44,180.68,180.26,180.54,5044.0
2023-04-13 12:50:00,180.56,180.57,180.17,180.27,3311.0,180.56,180.57,180.17,180.27,3311.0
2023-04-13 13:00:00,180.26,180.32,180.0,180.23,5489.0,180.26,180.32,180.0,180.23,5489.0
2023-04-13 13:10:00,180.14,180.46,180.14,180.18,3705.0,180.14,180.46,180.14,180.18,3705.0
2023-04-13 13:20:00,180.24,180.25,180.01,180.09,2288.0,180.24,180.25,180.01,180.09,2288.0
2023-04-13 13:30:00,180.15,180.22,180.0,180.07,3200.0,180.15,180.22,180.0,180.07,3200.0
2023-04-13 13:40:00,180.03,180.4,180.0,180.26,3606.0,180.03,180.4,180.0,180.26,3606.0
2023-04-13 13:50:00,180.39,180.62,180.38,180.62,2736.0,180.39,180.62,180.38,180.62,2736.0
2023-04-13 14:00:00,180.56,180.78,180.4,180.4,2600.0,180.56,180.78,180.4,180.4,2600.0
2023-04-13 14:10:00,180.46,180.7,180.39,180.59,7594.0,180.46,180.7,180.39,180.59,7594.0
2023-04-13 14:20:00,180.54,180.64,180.38,180.63,3308.0,180.54,180.64,180.38,180.63,3308.0
2023-04-13 14:30:00,180.49,180.49,179.97,180.39,16180.0,180.49,180.49,179.97,180.39,16180.0
2023-04-13 14:40:00,180.3,180.54,180.29,180.41,2400.0,180.3,180.54,180.29,180.41,2400.0
2023-04-13 14:50:00,180.47,180.51,180.36,180.5,3293.0,180.47,180.51,180.36,180.5,3293.0
2023-04-13 15:00:00,180.55,180.72,180.53,180.53,13046.0,180.55,180.72,180.53,180.53,13046.0
2023-04-13 15:10:00,180.55,180.57,180.24,180.31,5950.0,180.55,180.57,180.24,180.31,5950.0
2023-04-13 15:20:00,180.31,180.48,180.01,180.34,14307.0,180.31,180.48,180.01,180.34,14307.0
2023-04-13 15:30:00,180.31,180.48,180.02,180.21,33557.0,180.31,180.48,180.02,180.21,33557.0
2023-04-13 15:40:00,180.2,180.71,180.2,180.48,14599.0,180.2,180.71,180.2,180.48,14599.0
2023-04-13 15:50:00,180.48,180.86,180.38,180.86,44299.0,180.48,180.86,180.38,180.86,44299.0
2023-04-14 09:30:00,178.82,179.43,178.82,179.43,8168.0,178.82,179.43,178.82,179.43,8168.0
2023-04-14 09:40:00,179.49,180.16,179.44,180.03,1404.0,179.49,180.16,179.44,180.03,1404.0
2023-04-14 09:50:00,180.15,180.29,180.02,180.02,3355.0,180.15,180.29,180.02,180.02,3355.0
2023-04-14 10:00:00,179.9,180.24,179.25,179.36,5190.0,179.9,180.24,179.25,179.36,5190.0
2023-04-14 10:10:00,179.3,179.44,178.9,178.9,1631.0,179.3,179.44,178.9,178.9,1631.0
2023-04-14 10:20:00,178.91,179.03,178.54,179.0,5325.0,178.91,179.03,178.54,179.0,5325.0
2023-04-14 10:30:00,179.04,179.25,178.84,178.92,3107.0,179.04,179.25,178.84,178.92,3107.0
2023-04-14 10:40:00,178.91,178.91,178.58,178.58,4357.0,178.91,178.91,178.58,178.58,4357.0
2023-04-14 10:50:00,178.67,178.92,178.43,178.92,3732.0,178.67,178.92,178.43,178.92,3732.0
2023-04-14 11:00:00,178.83,178.91,178.52,178.52,3700.0,178.83,178.91,178.52,178.52,3700.0
2023-04-14 11:10:00,178.56,178.83,178.55,178.62,4281.0,178.56,178.83,178.55,178.62,4281.0
2023-04-14 11:20:00,178.61,178.74,177.94,178.0,4671.0,178.61,178.74,177.94,178.0,4671.0
2023-04-14 11:30:00,178.09,178.17,177.81,177.81,3275.0,178.09,178.17,177.81,177.81,3275.0
2023-04-14 11:40:00,177.91,177.95,177.68,177.68,2123.0,177.91,177.95,177.68,177.68,2123.0
2023-04-14 11:50:00,177.72,177.74,177.42,177.74,2277.0,177.72,177.74,177.42,177.74,2277.0
2023-04-14 12:00:00,177.62,177.67,177.32,177.43,4308.0,177.62,177.67,177.32,177.43,4308.0
2023-04-14 12:10:00,177.53,177.63,177.36,177.63,2043.0,177.53,177.63,177.36,177.63,2043.0
2023-04-14 12:20:00,177.56,177.6,177.44,177.44,2524.0,177.56,177.6,177.44,177.44,2524.0
2023-04-14 12:30:00,177.41,177.48,177.16,177.16,3432.0,177.41,177.48,177.16,177.16,3432.0
2023-04-14 12:40:00,177.24,177.25,176.58,176.74,1970.0,177.24,177.25,176.58,176.74,1970.0
2023-04-14 12:50:00,176.82,176.96,176.69,176.84,2770.0,176.82,176.96,176.69,176.84,2770.0
2023-04-14 13:00:00,176.9,177.15,176.9,177.14,2421.0,176.9,177.15,176.9,177.14,2421.0
2023-04-14 13:10:00,177.21,177.71,177.21,177.64,3000.0,177.21,177.71,177.21,177.64,3000.0
2023-04-14 13:20:00,177.69,177.69,177.31,177.31,3733.0,177.69,177.69,177.31,177.31,3733.0
2023-04-14 13:30:00,177.26,177.26,176.79,176.95,5117.0,177.26,177.26,176.79,176.95,5117.0
2023-04-14 13:40:00,176.94,177.26,176.94,177.2,3020.0,176.94,177.26,176.94,177.2,3020.0
2023-04-14 13:50:00,177.29,177.65,177.18,177.65,1913.0,177.29,177.65,177.18,177.65,1913.0
2023-04-14 14:00:00,177.69,177.79,177.51,177.76,4361.0,177.69,177.79,177.51,177.76,4361.0
2023-04-14 14:10:00,177.79,178.05,177.79,177.92,3371.0,177.79,178.05,177.79,177.92,3371.0
2023-04-14 14:20:00,177.88,178.19,177.86,178.14,3272.0,177.88,178.19,177.86,178.14,3272.0
2023-04-14 14:30:00,178.26,178.31,177.95,178.01,3633.0,178.26,178.31,177.95,178.01,3633.0
2023-04-14 14:40:00,177.93,178.21,177.85,178.21,4112.0,177.93,178.21,177.85,178.21,4112.0
2023-04-14 14:50:00,178.2,178.54,178.18,178.31,10299.0,178.2,178.54,178.18,178.31,10299.0
2023-04-14 15:00:00,178.22,178.22,177.93,178.0,2952.0,178.22,178.22,177.93,178.0,2952.0
2023-04-14 15:10:00,177.94,177.97,177.57,177.92,3173.0,177.94,177.97,177.57,177.92,3173.0
2023-04-14 15:20:00,177.94,178.45,177.85,178.39,4338.0,177.94,178.45,177.85,178.39,4338.0
2023-04-14 15:30:00,178.4,178.66,178.36,178.65,7981.0,178.4,178.66,178.36,178.65,7981.0
2023-04-14 15:40:00,178.75,178.98,178.67,178.91,11974.0,178.75,178.98,178.67,178.91,11974.0
2023-04-14 15:50:00,178.87,179.01,178.6,178.94,46935.0,178.87,179.01,178.6,178.94,46935.0
2023-04-17 09:30:00,179.37,179.45,178.52,179.19,7210.0,179.37,179.45,178.52,179.19,7210.0
2023-04-17 09:40:00,179.75,180.1,179.0,179.0,8615.0,179.75,180.1,179.0,179.0,8615.0
2023-04-17 09:50:00,179.0,179.2,177.96,177.96,6588.0,179.0,179.2,177.96,177.96,6588.0
2023-04-17 10:00:00,178.33,178.45,177.8,178.14,5614.0,178.33,178.45,177.8,178.14,5614.0
2023-04-17 10:10:00,178.36,178.57,178.23,178.3,4587.0,178.36,178.57,178.23,178.3,4587.0
2023-04-17 10:20:00,178.27,178.54,177.9,177.9,4082.0,178.27,178.54,177.9,177.9,4082.0
2023-04-17 10:30:00,177.75,178.01,177.63,177.87,5190.0,177.75,178.01,177.63,177.87,5190.0
2023-04-17 10:40:00,177.91,177.91,177.45,177.83,2359.0,177.91,177.91,177.45,177.83,2359.0
2023-04-17 10:50:00,177.84,177.94,177.45,177.87,9110.0,177.84,177.94,177.45,177.87,9110.0
2023-04-17 11:00:00,177.81,177.87,177.5,177.68,3571.0,177.81,177.87,177.5,177.68,3571.0
2023-04-17 11:10:00,177.68,178.35,177.68,178.2,3856.0,177.68,178.35,177.68,178.2,3856.0
2023-04-17 11:20:00,178.15,178.28,177.82,177.82,3405.0,178.15,178.28,177.82,177.82,3405.0
2023-04-17 11:30:00,177.79,177.79,177.15,177.38,4281.0,177.79,177.79,177.15,177.38,4281.0
2023-04-17 11:40:00,177.44,177.7,177.32,177.7,2338.0,177.44,177.7,177.32,177.7,2338.0
2023-04-17 11:50:00,177.65,177.87,177.65,177.75,2784.0,177.65,177.87,177.65,177.75,2784.0
2023-04-17 12:00:00,177.74,178.07,177.65,177.9,5475.0,177.74,178.07,177.65,177.9,5475.0
2023-04-17 12:10:00,177.9,178.49,177.89,178.03,5110.0,177.9,178.49,177.89,178.03,5110.0
2023-04-17 12:20:00,178.03,178.12,177.87,177.95,4058.0,178.03,178.12,177.87,177.95,4058.0
2023-04-17 12:30:00,177.7,178.14,177.7,178.14,2321.0,177.7,178.14,177.7,178.14,2321.0
2023-04-17 12:40:00,177.98,178.14,177.8,177.81,3807.0,177.98,178.14,177.8,177.81,3807.0
2023-04-17 12:50:00,177.72,178.11,177.59,177.92,3318.0,177.72,178.11,177.59,177.92,3318.0
2023-04-17 13:00:00,177.93,178.11,177.82,178.01,3193.0,177.93,178.11,177.82,178.01,3193.0
2023-04-17 13:10:00,178.01,178.43,178.01,178.4,3253.0,178.01,178.43,178.01,178.4,3253.0
2023-04-17 13:20:00,178.28,178.28,177.95,177.95,2118.0,178.28,178.28,177.95,177.95,2118.0
2023-04-17 13:30:00,177.96,178.03,177.82,178.0,2344.0,177.96,178.03,177.82,178.0,2344.0
2023-04-17 13:40:00,177.91,178.03,177.83,177.84,2401.0,177.91,178.03,177.83,177.84,2401.0
2023-04-17 13:50:00,177.78,177.78,177.47,177.62,2749.0,177.78,177.78,177.47,177.62,2749.0
2023-04-17 14:00:00,177.59,177.73,177.5,177.73,1928.0,177.59,177.73,177.5,177.73,1928.0
2023-04-17 14:10:00,177.69,177.89,177.69,177.83,1750.0,177.69,177.89,177.69,177.83,1750.0
2023-04-17 14:20:00,177.86,177.95,177.81,177.91,3309.0,177.86,177.95,177.81,177.91,3309.0
2023-04-17 14:30:00,177.83,177.91,177.73,177.81,3678.0,177.83,177.91,177.73,177.81,3678.0
2023-04-17 14:40:00,177.83,178.06,177.83,178.04,3665.0,177.83,178.06,177.83,178.04,3665.0
2023-04-17 14:50:00,178.05,178.1,177.97,178.09,2601.0,178.05,178.1,177.97,178.09,2601.0
2023-04-17 15:00:00,178.1,178.36,178.1,178.35,4263.0,178.1,178.36,178.1,178.35,4263.0
2023-04-17 15:10:00,178.3,178.57,178.25,178.57,2987.0,178.3,178.57,178.25,178.57,2987.0
2023-04-17 15:20:00,178.51,178.78,178.5,178.75,6318.0,178.51,178.78,178.5,178.75,6318.0
2023-04-17 15:30:00,178.73,178.95,178.4,178.56,21855.0,178.73,178.95,178.4,178.56,21855.0
2023-04-17 15:40:00,178.54,178.72,178.37,178.63,27146.0,178.54,178.72,178.37,178.63,27146.0
2023-04-17 15:50:00,178.59,179.15,178.52,179.01,61677.0,178.59,179.15,178.52,179.01,61677.0
2023-04-18 09:30:00,181.44,181.5,180.97,181.2,21293.0,181.44,181.5,180.97,181.2,21293.0
2023-04-18 09:40:00,180.94,181.49,180.93,181.14,7338.0,180.94,181.49,180.93,181.14,7338.0
2023-04-18 09:50:00,181.14,181.76,180.9,180.95,8573.0,181.14,181.76,180.9,180.95,8573.0
2023-04-18 10:00:00,180.97,181.08,180.34,180.69,8446.0,180.97,181.08,180.34,180.69,8446.0
2023-04-18 10:10:00,180.61,180.84,180.39,180.81,5565.0,180.61,180.84,180.39,180.81,5565.0
2023-04-18 10:20:00,180.82,180.82,180.07,180.35,7926.0,180.82,180.82,180.07,180.35,7926.0
2023-04-18 10:30:00,180.34,180.65,180.15,180.61,9384.0,180.34,180.65,180.15,180.61,9384.0
2023-04-18 10:40:00,180.65,180.98,180.57,180.78,7794.0,180.65,180.98,180.57,180.78,7794.0
2023-04-18 10:50:00,180.84,181.62,180.75,181.4,15243.0,180.84,181.62,180.75,181.4,15243.0
2023-04-18 11:00:00,181.39,181.43,181.02,181.25,15606.0,181.39,181.43,181.02,181.25,15606.0
2023-04-18 11:10:00,181.25,181.84,181.17,181.83,26979.0,181.25,181.84,181.17,181.83,26979.0
2023-04-18 11:20:00,181.9,181.93,181.5,181.73,18110.0,181.9,181.93,181.5,181.73,18110.0
2023-04-18 11:30:00,181.75,182.24,181.74,182.06,16188.0,181.75,182.24,181.74,182.06,16188.0
2023-04-18 11:40:00,182.07,182.73,181.87,182.68,16150.0,182.07,182.73,181.87,182.68,16150.0
2023-04-18 11:50:00,182.65,182.65,182.44,182.49,10355.0,182.65,182.65,182.44,182.49,10355.0
2023-04-18 12:00:00,182.5,182.68,182.21,182.52,21502.0,182.5,182.68,182.21,182.52,21502.0
2023-04-18 12:10:00,182.49,182.66,182.45,182.52,11252.0,182.49,182.66,182.45,182.52,11252.0
2023-04-18 12:20:00,182.55,182.85,182.25,182.83,21948.0,182.55,182.85,182.25,182.83,21948.0
2023-04-18 12:30:00,182.85,182.88,182.4,182.4,22927.0,182.85,182.88,182.4,182.4,22927.0
2023-04-18 12:40:00,182.31,182.43,181.98,182.31,15539.0,182.31,182.43,181.98,182.31,15539.0
2023-04-18 12:50:00,182.34,182.51,182.22,182.49,14787.0,182.34,182.51,182.22,182.49,14787.0
2023-04-18 13:00:00,182.5,182.58,182.37,182.57,9704.0,182.5,182.58,182.37,182.57,9704.0
2023-04-18 13:10:00,182.57,182.57,182.11,182.22,7948.0,182.57,182.57,182.11,182.22,7948.0
2023-04-18 13:20:00,182.2,182.25,182.08,182.21,8769.0,182.2,182.25,182.08,182.21,8769.0
2023-04-18 13:30:00,182.12,182.5,182.1,182.49,9533.0,182.12,182.5,182.1,182.49,9533.0
2023-04-18 13:40:00,182.45,182.94,182.45,182.8,7185.0,182.45,182.94,182.45,182.8,7185.0
2023-04-18 13:50:00,182.81,182.9,182.7,182.85,8336.0,182.81,182.9,182.7,182.85,8336.0
2023-04-18 14:00:00,182.86,182.93,182.64,182.74,8014.0,182.86,182.93,182.64,182.74,8014.0
2023-04-18 14:10:00,182.75,182.99,182.7,182.86,6417.0,182.75,182.99,182.7,182.86,6417.0
2023-04-18 14:20:00,182.92,183.26,182.87,183.05,9654.0,182.92,183.26,182.87,183.05,9654.0
2023-04-18 14:30:00,182.97,182.99,182.75,182.88,6526.0,182.97,182.99,182.75,182.88,6526.0
2023-04-18 14:40:00,182.81,182.86,182.28,182.36,24030.0,182.81,182.86,182.28,182.36,24030.0
2023-04-18 14:50:00,182.33,182.82,182.3,182.78,9407.0,182.33,182.82,182.3,182.78,9407.0
2023-04-18 15:00:00,182.78,182.84,182.59,182.65,15777.0,182.78,182.84,182.59,182.65,15777.0
2023-04-18 15:10:00,182.66,182.83,182.6,182.78,11827.0,182.66,182.83,182.6,182.78,11827.0
2023-04-18 15:20:00,182.8,182.86,182.65,182.74,17453.0,182.8,182.86,182.65,182.74,17453.0
2023-04-18 15:30:00,182.73,182.86,182.71,182.82,19738.0,182.73,182.86,182.71,182.82,19738.0
2023-04-18 15:40:00,182.8,183.15,182.77,183.08,23319.0,182.8,183.15,182.77,183.08,23319.0
2023-04-18 15:50:00,183.07,183.34,182.91,183.07,97301.0,183.07,183.34,182.91,183.07,97301.0
2023-04-19 09:30:00,182.45,183.79,181.92,182.96,15118.0,182.45,183.79,181.92,182.96,15118.0
2023-04-19 09:40:00,183.1,183.1,181.71,181.75,3658.0,183.1,183.1,181.71,181.75,3658.0
2023-04-19 09:50:00,181.89,182.0,181.35,181.5,7381.0,181.89,182.0,181.35,181.5,7381.0
2023-04-19 10:00:00,181.56,181.75,181.39,181.64,3872.0,181.56,181.75,181.39,181.64,3872.0
2023-04-19 10:10:00,181.56,182.9,181.55,182.7,141289.0,181.56,182.9,181.55,182.7,141289.0
2023-04-19 10:20:00,182.69,182.86,182.37,182.68,11997.0,182.69,182.86,182.37,182.68,11997.0
2023-04-19 10:30:00,182.71,183.15,182.7,183.01,3958.0,182.71,183.15,182.7,183.01,3958.0
2023-04-19 10:40:00,183.11,183.27,182.62,182.69,12413.0,183.11,183.27,182.62,182.69,12413.0
2023-04-19 10:50:00,182.51,182.51,181.88,181.88,5297.0,182.51,182.51,181.88,181.88,5297.0
2023-04-19 11:00:00,181.94,182.09,181.8,181.99,3686.0,181.94,182.09,181.8,181.99,3686.0
2023-04-19 11:10:00,181.94,182.23,181.79,182.01,3840.0,181.94,182.23,181.79,182.01,3840.0
2023-04-19 11:20:00,182.05,182.11,181.75,182.11,4674.0,182.05,182.11,181.75,182.11,4674.0
2023-04-19 11:30:00,182.04,182.49,181.95,182.49,2564.0,182.04,182.49,181.95,182.49,2564.0
2023-04-19 11:40:00,182.45,182.62,182.43,182.6,3230.0,182.45,182.62,182.43,182.6,3230.0
2023-04-19 11:50:00,182.66,182.77,182.62,182.62,2994.0,182.66,182.77,182.62,182.62,2994.0
2023-04-19 12:00:00,182.79,183.0,182.7,182.74,4468.0,182.79,183.0,182.7,182.74,4468.0
2023-04-19 12:10:00,182.8,182.8,182.56,182.56,2567.0,182.8,182.8,182.56,182.56,2567.0
2023-04-19 12:20:00,182.35,182.47,182.27,182.38,1134.0,182.35,182.47,182.27,182.38,1134.0
2023-04-19 12:30:00,182.5,182.83,182.46,182.62,3112.0,182.5,182.83,182.46,182.62,3112.0
2023-04-19 12:40:00,182.44,182.5,182.28,182.35,2143.0,182.44,182.5,182.28,182.35,2143.0
2023-04-19 12:50:00,182.36,182.5,182.35,182.42,1700.0,182.36,182.5,182.35,182.42,1700.0
2023-04-19 13:00:00,182.38,182.65,182.35,182.65,3111.0,182.38,182.65,182.35,182.65,3111.0
2023-04-19 13:10:00,182.54,182.57,182.2,182.2,4648.0,182.54,182.57,182.2,182.2,4648.0
2023-04-19 13:20:00,182.2,182.43,182.19,182.41,2715.0,182.2,182.43,182.19,182.41,2715.0
2023-04-19 13:30:00,182.43,182.45,182.3,182.36,2000.0,182.43,182.45,182.3,182.36,2000.0
2023-04-19 13:40:00,182.36,182.57,182.2,182.38,6138.0,182.36,182.57,182.2,182.38,6138.0
2023-04-19 13:50:00,182.43,182.73,182.43,182.71,3978.0,182.43,182.73,182.43,182.71,3978.0
2023-04-19 14:00:00,182.77,182.91,182.1,182.1,3765.0,182.77,182.91,182.1,182.1,3765.0
2023-04-19 14:10:00,182.16,182.25,181.96,181.96,1700.0,182.16,182.25,181.96,181.96,1700.0
2023-04-19 14:20:00,182.06,182.07,181.87,182.01,4463.0,182.06,182.07,181.87,182.01,4463.0
2023-04-19 14:30:00,182.1,182.16,181.51,181.78,16969.0,182.1,182.16,181.51,181.78,16969.0
2023-04-19 14:40:00,181.84,181.93,181.74,181.78,3730.0,181.84,181.93,181.74,181.78,3730.0
2023-04-19 14:50:00,181.75,181.75,181.54,181.63,13924.0,181.75,181.75,181.54,181.63,13924.0
2023-04-19 15:00:00,181.62,182.27,181.38,182.09,9177.0,181.62,182.27,181.38,182.09,9177.0
2023-04-19 15:10:00,182.15,182.45,182.15,182.18,4819.0,182.15,182.45,182.15,182.18,4819.0
2023-04-19 15:20:00,182.1,182.23,181.93,181.93,6108.0,182.1,182.23,181.93,181.93,6108.0
2023-04-19 15:30:00,181.94,182.22,181.34,181.44,7353.0,181.94,182.22,181.34,181.44,7353.0
2023-04-19 15:40:00,181.38,181.48,181.0,181.04,10376.0,181.38,181.48,181.0,181.04,10376.0
2023-04-19 15:50:00,181.06,181.84,180.95,181.79,70938.0,181.06,181.84,180.95,181.79,70938.0
2023-04-20 09:30:00,179.52,180.64,179.02,180.48,12121.0,179.52,180.64,179.02,180.48,12121.0
2023-04-20 09:40:00,180.5,181.49,180.25,181.19,6847.0,180.5,181.49,180.25,181.19,6847.0
2023-04-20 09:50:00,181.5,181.55,180.99,181.23,1800.0,181.5,181.55,180.99,181.23,1800.0
2023-04-20 10:00:00,181.43,182.33,181.36,181.98,4463.0,181.43,182.33,181.36,181.98,4463.0
2023-04-20 10:10:00,182.05,182.2,182.0,182.14,6041.0,182.05,182.2,182.0,182.14,6041.0
2023-04-20 10:20:00,182.21,182.51,182.11,182.28,3242.0,182.21,182.51,182.11,182.28,3242.0
2023-04-20 10:30:00,182.33,182.43,182.08,182.1,4712.0,182.33,182.43,182.08,182.1,4712.0
2023-04-20 10:40:00,182.09,182.56,182.0,182.56,3649.0,182.09,182.56,182.0,182.56,3649.0
2023-04-20 10:50:00,182.56,182.56,182.23,182.23,2920.0,182.56,182.56,182.23,182.23,2920.0
2023-04-20 11:00:00,182.12,182.12,181.67,181.75,7944.0,182.12,182.12,181.67,181.75,7944.0
2023-04-20 11:10:00,181.87,182.16,181.86,182.1,9420.0,181.87,182.16,181.86,182.1,9420.0
2023-04-20 11:20:00,182.14,182.26,182.0,182.1,50425.0,182.14,182.26,182.0,182.1,50425.0
2023-04-20 11:30:00,182.05,182.54,181.81,182.45,10572.0,182.05,182.54,181.81,182.45,10572.0
2023-04-20 11:40:00,182.55,182.8,182.54,182.67,3368.0,182.55,182.8,182.54,182.67,3368.0
2023-04-20 11:50:00,182.71,182.72,182.51,182.51,3339.0,182.71,182.72,182.51,182.51,3339.0
2023-04-20 12:00:00,182.52,182.68,182.44,182.58,4332.0,182.52,182.68,182.44,182.58,4332.0
2023-04-20 12:10:00,182.58,182.72,182.32,182.32,4910.0,182.58,182.72,182.32,182.32,4910.0
2023-04-20 12:20:00,182.25,182.26,182.04,182.2,4076.0,182.25,182.26,182.04,182.2,4076.0
2023-04-20 12:30:00,182.17,182.87,182.13,182.79,15686.0,182.17,182.87,182.13,182.79,15686.0
2023-04-20 12:40:00,182.73,182.91,182.48,182.84,3885.0,182.73,182.91,182.48,182.84,3885.0
2023-04-20 12:50:00,182.84,183.04,182.7,182.93,5121.0,182.84,183.04,182.7,182.93,5121.0
2023-04-20 13:00:00,182.92,183.61,182.83,183.49,60230.0,182.92,183.61,182.83,183.49,60230.0
2023-04-20 13:10:00,183.45,184.27,183.44,184.25,25963.0,183.45,184.27,183.44,184.25,25963.0
2023-04-20 13:20:00,184.27,184.75,184.22,184.75,20903.0,184.27,184.75,184.22,184.75,20903.0
2023-04-20 13:30:00,184.77,185.08,184.5,184.75,21161.0,184.77,185.08,184.5,184.75,21161.0
2023-04-20 13:40:00,184.75,184.75,184.27,184.59,6147.0,184.75,184.75,184.27,184.59,6147.0
2023-04-20 13:50:00,184.58,184.93,184.38,184.5,8696.0,184.58,184.93,184.38,184.5,8696.0
2023-04-20 14:00:00,184.38,184.47,184.12,184.16,10255.0,184.38,184.47,184.12,184.16,10255.0
2023-04-20 14:10:00,184.16,184.39,183.88,183.95,9812.0,184.16,184.39,183.88,183.95,9812.0
2023-04-20 14:20:00,183.91,183.91,183.25,183.28,15524.0,183.91,183.91,183.25,183.28,15524.0
2023-04-20 14:30:00,183.31,183.34,182.71,182.85,18711.0,183.31,183.34,182.71,182.85,18711.0
2023-04-20 14:40:00,182.83,182.98,182.65,182.7,5888.0,182.83,182.98,182.65,182.7,5888.0
2023-04-20 14:50:00,182.69,183.12,182.51,183.12,10621.0,182.69,183.12,182.51,183.12,10621.0
2023-04-20 15:00:00,183.13,183.2,182.74,182.85,4426.0,183.13,183.2,182.74,182.85,4426.0
2023-04-20 15:10:00,182.79,182.79,182.5,182.75,8298.0,182.79,182.79,182.5,182.75,8298.0
2023-04-20 15:20:00,182.61,182.73,182.54,182.58,8055.0,182.61,182.73,182.54,182.58,8055.0
2023-04-20 15:30:00,182.6,183.1,182.6,183.1,12196.0,182.6,183.1,182.6,183.1,12196.0
2023-04-20 15:40:00,183.12,183.16,182.86,183.09,20023.0,183.12,183.16,182.86,183.09,20023.0
2023-04-20 15:50:00,183.09,183.42,182.72,183.42,101418.0,183.09,183.42,182.72,183.42,101418.0
2023-04-21 09:30:00,184.99,186.27,184.6,186.11,22279.0,184.99,186.27,184.6,186.11,22279.0
2023-04-21 09:40:00,186.11,186.88,186.09,186.72,11086.0,186.11,186.88,186.09,186.72,11086.0
2023-04-21 09:50:00,186.63,186.72,185.31,185.45,11580.0,186.63,186.72,185.31,185.45,11580.0
2023-04-21 10:00:00,185.48,185.55,185.23,185.55,4198.0,185.48,185.55,185.23,185.55,4198.0
2023-04-21 10:10:00,185.47,185.64,185.11,185.57,9031.0,185.47,185.64,185.11,185.57,9031.0
2023-04-21 10:20:00,185.57,186.21,185.54,185.75,8285.0,185.57,186.21,185.54,185.75,8285.0
2023-04-21 10:30:00,185.79,186.2,185.66,185.67,8335.0,185.79,186.2,185.66,185.67,8335.0
2023-04-21 10:40:00,185.76,185.76,185.14,185.46,10606.0,185.76,185.76,185.14,185.46,10606.0
2023-04-21 10:50:00,185.59,185.95,185.48,185.48,5025.0,185.59,185.95,185.48,185.48,5025.0
2023-04-21 11:00:00,185.52,185.91,185.49,185.67,4351.0,185.52,185.91,185.49,185.67,4351.0
2023-04-21 11:10:00,185.66,185.78,185.49,185.56,5368.0,185.66,185.78,185.49,185.56,5368.0
2023-04-21 11:20:00,185.55,186.08,185.52,186.08,4319.0,185.55,186.08,185.52,186.08,4319.0
2023-04-21 11:30:00,186.05,186.43,186.0,186.28,3368.0,186.05,186.43,186.0,186.28,3368.0
2023-04-21 11:40:00,186.4,186.82,185.9,185.9,6166.0,186.4,186.82,185.9,185.9,6166.0
2023-04-21 11:50:00,185.99,186.39,185.84,186.32,4259.0,185.99,186.39,185.84,186.32,4259.0
2023-04-21 12:00:00,186.38,186.57,186.22,186.42,9478.0,186.38,186.57,186.22,186.42,9478.0
2023-04-21 12:10:00,186.4,186.77,186.14,186.77,6864.0,186.4,186.77,186.14,186.77,6864.0
2023-04-21 12:20:00,186.81,186.81,186.34,186.4,12188.0,186.81,186.81,186.34,186.4,12188.0
2023-04-21 12:30:00,186.4,186.6,186.27,186.34,7705.0,186.4,186.6,186.27,186.34,7705.0
2023-04-21 12:40:00,186.31,186.31,185.98,186.15,5612.0,186.31,186.31,185.98,186.15,5612.0
2023-04-21 12:50:00,186.08,186.18,185.78,186.11,9600.0,186.08,186.18,185.78,186.11,9600.0
2023-04-21 13:00:00,186.21,186.22,185.78,185.85,4204.0,186.21,186.22,185.78,185.85,4204.0
2023-04-21 13:10:00,185.84,185.98,185.61,185.74,9306.0,185.84,185.98,185.61,185.74,9306.0
2023-04-21 13:20:00,185.76,185.76,185.45,185.69,10052.0,185.76,185.76,185.45,185.69,10052.0
2023-04-21 13:30:00,185.75,185.99,185.75,185.9,5319.0,185.75,185.99,185.75,185.9,5319.0
2023-04-21 13:40:00,185.98,186.27,185.98,186.27,4148.0,185.98,186.27,185.98,186.27,4148.0
2023-04-21 13:50:00,186.27,186.43,186.14,186.35,8994.0,186.27,186.43,186.14,186.35,8994.0
2023-04-21 14:00:00,186.49,186.66,186.39,186.42,4323.0,186.49,186.66,186.39,186.42,4323.0
2023-04-21 14:10:00,186.45,186.54,186.33,186.33,4539.0,186.45,186.54,186.33,186.33,4539.0
2023-04-21 14:20:00,186.32,186.56,186.31,186.56,7764.0,186.32,186.56,186.31,186.56,7764.0
2023-04-21 14:30:00,186.51,186.76,186.46,186.71,17602.0,186.51,186.76,186.46,186.71,17602.0
2023-04-21 14:40:00,186.71,186.84,186.12,186.3,15318.0,186.71,186.84,186.12,186.3,15318.0
2023-04-21 14:50:00,186.22,186.38,186.0,186.12,9206.0,186.22,186.38,186.0,186.12,9206.0
2023-04-21 15:00:00,186.06,186.15,185.83,186.15,18078.0,186.06,186.15,185.83,186.15,18078.0
2023-04-21 15:10:00,186.18,186.18,185.74,185.82,29285.0,186.18,186.18,185.74,185.82,29285.0
2023-04-21 15:20:00,185.87,186.03,185.36,185.75,9239.0,185.87,186.03,185.36,185.75,9239.0
2023-04-21 15:30:00,185.68,185.81,185.32,185.41,24193.0,185.68,185.81,185.32,185.41,24193.0
2023-04-21 15:40:00,185.47,185.83,185.29,185.6,42499.0,185.47,185.83,185.29,185.6,42499.0
2023-04-21 15:50:00,185.49,185.9,185.34,185.52,67635.0,185.49,185.9,185.34,185.52,67635.0
2023-04-24 09:30:00,187.06,188.89,186.88,188.84,88792.0,187.06,188.89,186.88,188.84,88792.0
2023-04-24 09:40:00,188.9,189.47,188.03,188.23,28324.0,188.9,189.47,188.03,188.23,28324.0
2023-04-24 09:50:00,188.36,188.54,187.16,187.71,13672.0,188.36,188.54,187.16,187.71,13672.0
2023-04-24 10:00:00,187.76,187.96,187.57,187.82,23355.0,187.76,187.96,187.57,187.82,23355.0
2023-04-24 10:10:00,187.96,187.96,187.54,187.88,5937.0,187.96,187.96,187.54,187.88,5937.0
2023-04-24 10:20:00,187.88,188.18,187.41,187.49,8298.0,187.88,188.18,187.41,187.49,8298.0
2023-04-24 10:30:00,187.65,187.67,187.1,187.13,5716.0,187.65,187.67,187.1,187.13,5716.0
2023-04-24 10:40:00,187.14,187.37,186.95,186.96,16097.0,187.14,187.37,186.95,186.96,16097.0
2023-04-24 10:50:00,187.08,187.24,186.73,186.73,11858.0,187.08,187.24,186.73,186.73,11858.0
2023-04-24 11:00:00,186.67,186.95,186.59,186.8,13171.0,186.67,186.95,186.59,186.8,13171.0
2023-04-24 11:10:00,186.86,187.14,186.23,187.08,93260.0,186.86,187.14,186.23,187.08,93260.0
2023-04-24 11:20:00,187.08,187.58,187.07,187.39,24789.0,187.08,187.58,187.07,187.39,24789.0
2023-04-24 11:30:00,187.43,187.7,187.36,187.5,11944.0,187.43,187.7,187.36,187.5,11944.0
2023-04-24 11:40:00,187.42,187.51,186.21,186.22,7853.0,187.42,187.51,186.21,186.22,7853.0
2023-04-24 11:50:00,186.15,186.26,185.78,185.98,6283.0,186.15,186.26,185.78,185.98,6283.0
2023-04-24 12:00:00,185.94,186.3,185.94,186.05,5810.0,185.94,186.3,185.94,186.05,5810.0
2023-04-24 12:10:00,186.12,186.28,185.91,185.91,3222.0,186.12,186.28,185.91,185.91,3222.0
2023-04-24 12:20:00,186.06,186.43,185.96,186.35,4889.0,186.06,186.43,185.96,186.35,4889.0
2023-04-24 12:30:00,186.37,186.39,186.1,186.1,2000.0,186.37,186.39,186.1,186.1,2000.0
2023-04-24 12:40:00,186.07,186.2,186.04,186.18,5243.0,186.07,186.2,186.04,186.18,5243.0
2023-04-24 12:50:00,186.24,186.3,185.87,185.9,7418.0,186.24,186.3,185.87,185.9,7418.0
2023-04-24 13:00:00,185.86,186.1,185.83,185.88,5179.0,185.86,186.1,185.83,185.88,5179.0
2023-04-24 13:10:00,185.86,186.15,185.86,185.92,3907.0,185.86,186.15,185.86,185.92,3907.0
2023-04-24 13:20:00,185.92,186.76,185.89,186.7,13022.0,185.92,186.76,185.89,186.7,13022.0
2023-04-24 13:30:00,186.62,186.62,186.26,186.26,3150.0,186.62,186.62,186.26,186.26,3150.0
2023-04-24 13:40:00,186.23,186.43,186.06,186.32,3365.0,186.23,186.43,186.06,186.32,3365.0
2023-04-24 13:50:00,186.31,186.43,186.23,186.29,2570.0,186.31,186.43,186.23,186.29,2570.0
2023-04-24 14:00:00,186.19,186.28,185.96,185.96,3504.0,186.19,186.28,185.96,185.96,3504.0
2023-04-24 14:10:00,186.0,186.36,185.99,186.2,2600.0,186.0,186.36,185.99,186.2,2600.0
2023-04-24 14:20:00,186.21,186.22,186.08,186.22,10288.0,186.21,186.22,186.08,186.22,10288.0
2023-04-24 14:30:00,186.22,186.27,185.87,186.04,10298.0,186.22,186.27,185.87,186.04,10298.0
2023-04-24 14:40:00,186.03,186.03,185.86,185.94,3909.0,186.03,186.03,185.86,185.94,3909.0
2023-04-24 14:50:00,185.98,186.15,185.94,186.11,7401.0,185.98,186.15,185.94,186.11,7401.0
2023-04-24 15:00:00,186.11,186.24,186.06,186.24,5434.0,186.11,186.24,186.06,186.24,5434.0
2023-04-24 15:10:00,186.33,186.58,186.33,186.55,8129.0,186.33,186.58,186.33,186.55,8129.0
2023-04-24 15:20:00,186.58,186.7,186.42,186.58,10864.0,186.58,186.7,186.42,186.58,10864.0
2023-04-24 15:30:00,186.53,186.78,186.46,186.54,11826.0,186.53,186.78,186.46,186.54,11826.0
2023-04-24 15:40:00,186.54,186.57,186.15,186.55,17609.0,186.54,186.57,186.15,186.55,17609.0
2023-04-24 15:50:00,186.47,186.75,186.23,186.36,98745.0,186.47,186.75,186.23,186.36,98745.0
2023-04-25 09:30:00,185.5,186.16,184.9,185.23,22905.0,185.5,186.16,184.9,185.23,22905.0
2023-04-25 09:40:00,185.34,185.61,184.7,185.14,2599.0,185.34,185.61,184.7,185.14,2599.0
2023-04-25 09:50:00,184.86,184.86,184.0,184.0,5796.0,184.86,184.86,184.0,184.0,5796.0
2023-04-25 10:00:00,184.14,184.58,184.14,184.36,4006.0,184.14,184.58,184.14,184.36,4006.0
2023-04-25 10:10:00,184.35,184.41,183.95,184.25,8743.0,184.35,184.41,183.95,184.25,8743.0
2023-04-25 10:20:00,184.21,184.21,183.29,183.45,11046.0,184.21,184.21,183.29,183.45,11046.0
2023-04-25 10:30:00,183.44,183.46,182.92,183.19,10148.0,183.44,183.46,182.92,183.19,10148.0
2023-04-25 10:40:00,183.18,184.05,183.07,184.05,5699.0,183.18,184.05,183.07,184.05,5699.0
2023-04-25 10:50:00,184.17,184.21,183.8,183.8,7793.0,184.17,184.21,183.8,183.8,7793.0
2023-04-25 11:00:00,183.78,183.93,183.6,183.71,5313.0,183.78,183.93,183.6,183.71,5313.0
2023-04-25 11:10:00,183.75,184.01,183.68,183.91,8109.0,183.75,184.01,183.68,183.91,8109.0
2023-04-25 11:20:00,183.91,184.43,183.47,184.19,20286.0,183.91,184.43,183.47,184.19,20286.0
2023-04-25 11:30:00,183.95,184.21,183.84,183.97,10762.0,183.95,184.21,183.84,183.97,10762.0
2023-04-25 11:40:00,183.93,184.17,183.8,183.9,6022.0,183.93,184.17,183.8,183.9,6022.0
2023-04-25 11:50:00,183.91,183.91,183.55,183.66,4907.0,183.91,183.91,183.55,183.66,4907.0
2023-04-25 12:00:00,183.71,183.76,183.5,183.56,10808.0,183.71,183.76,183.5,183.56,10808.0
2023-04-25 12:10:00,183.56,183.56,183.07,183.28,8831.0,183.56,183.56,183.07,183.28,8831.0
2023-04-25 12:20:00,183.32,183.48,183.25,183.37,5600.0,183.32,183.48,183.25,183.37,5600.0
2023-04-25 12:30:00,183.28,183.36,183.08,183.27,6162.0,183.28,183.36,183.08,183.27,6162.0
2023-04-25 12:40:00,183.29,183.37,183.0,183.01,5199.0,183.29,183.37,183.0,183.01,5199.0
2023-04-25 12:50:00,182.97,182.97,182.65,182.67,4502.0,182.97,182.97,182.65,182.67,4502.0
2023-04-25 13:00:00,182.74,183.05,182.66,182.7,5296.0,182.74,183.05,182.66,182.7,5296.0
2023-04-25 13:10:00,182.68,182.68,182.05,182.34,7806.0,182.68,182.68,182.05,182.34,7806.0
2023-04-25 13:20:00,182.32,182.32,181.89,182.07,7073.0,182.32,182.32,181.89,182.07,7073.0
2023-04-25 13:30:00,182.07,182.08,181.83,181.91,5131.0,182.07,182.08,181.83,181.91,5131.0
2023-04-25 13:40:00,181.9,181.98,181.62,181.72,10587.0,181.9,181.98,181.62,181.72,10587.0
2023-04-25 13:50:00,181.71,181.71,181.4,181.45,6521.0,181.71,181.71,181.4,181.45,6521.0
2023-04-25 14:00:00,181.5,181.53,181.18,181.21,5349.0,181.5,181.53,181.18,181.21,5349.0
2023-04-25 14:10:00,181.22,181.23,180.85,180.85,8418.0,181.22,181.23,180.85,180.85,8418.0
2023-04-25 14:20:00,180.81,180.92,180.63,180.81,7518.0,180.81,180.92,180.63,180.81,7518.0
2023-04-25 14:30:00,180.76,180.8,180.49,180.58,7981.0,180.76,180.8,180.49,180.58,7981.0
2023-04-25 14:40:00,180.5,180.5,180.2,180.44,5700.0,180.5,180.5,180.2,180.44,5700.0
2023-04-25 14:50:00,180.49,180.52,180.04,180.15,5958.0,180.49,180.52,180.04,180.15,5958.0
2023-04-25 15:00:00,180.12,180.28,180.04,180.21,12249.0,180.12,180.28,180.04,180.21,12249.0
2023-04-25 15:10:00,180.17,180.17,179.59,179.61,15519.0,180.17,180.17,179.59,179.61,15519.0
2023-04-25 15:20:00,179.6,179.9,179.52,179.77,23687.0,179.6,179.9,179.52,179.77,23687.0
2023-04-25 15:30:00,179.8,180.17,179.75,179.77,20494.0,179.8,180.17,179.75,179.77,20494.0
2023-04-25 15:40:00,179.63,179.8,179.4,179.44,31737.0,179.63,179.8,179.4,179.44,31737.0
2023-04-25 15:50:00,179.46,179.55,178.83,178.84,120885.0,179.46,179.55,178.83,178.84,120885.0
2023-04-26 09:30:00,179.89,181.32,179.67,180.06,24755.0,179.89,181.32,179.67,180.06,24755.0
2023-04-26 09:40:00,179.92,180.02,179.34,179.66,4746.0,179.92,180.02,179.34,179.66,4746.0
2023-04-26 09:50:00,179.66,179.78,179.2,179.52,4171.0,179.66,179.78,179.2,179.52,4171.0
2023-04-26 10:00:00,179.55,180.18,179.47,180.11,18037.0,179.55,180.18,179.47,180.11,18037.0
2023-04-26 10:10:00,180.11,180.2,179.61,179.62,14192.0,180.11,180.2,179.61,179.62,14192.0
2023-04-26 10:20:00,179.6,179.78,179.3,179.75,8277.0,179.6,179.78,179.3,179.75,8277.0
2023-04-26 10:30:00,179.78,180.35,179.77,180.01,4720.0,179.78,180.35,179.77,180.01,4720.0
2023-04-26 10:40:00,179.88,179.91,179.67,179.67,3664.0,179.88,179.91,179.67,179.67,3664.0
2023-04-26 10:50:00,179.74,179.92,179.64,179.75,2630.0,179.74,179.92,179.64,179.75,2630.0
2023-04-26 11:00:00,179.73,180.16,179.64,179.99,4056.0,179.73,180.16,179.64,179.99,4056.0
2023-04-26 11:10:00,179.96,180.01,179.74,180.0,2098.0,179.96,180.01,179.74,180.0,2098.0
2023-04-26 11:20:00,179.95,180.02,179.56,179.56,2611.0,179.95,180.02,179.56,179.56,2611.0
2023-04-26 11:30:00,179.56,179.67,179.43,179.67,9115.0,179.56,179.67,179.43,179.67,9115.0
2023-04-26 11:40:00,179.69,179.69,179.05,179.15,5586.0,179.69,179.69,179.05,179.15,5586.0
2023-04-26 11:50:00,179.11,179.66,179.01,179.66,6481.0,179.11,179.66,179.01,179.66,6481.0
2023-04-26 12:00:00,179.59,180.35,179.59,180.34,7093.0,179.59,180.35,179.59,180.34,7093.0
2023-04-26 12:10:00,180.23,180.23,179.78,179.87,8824.0,180.23,180.23,179.78,179.87,8824.0
2023-04-26 12:20:00,179.89,180.09,179.81,179.9,6035.0,179.89,180.09,179.81,179.9,6035.0
2023-04-26 12:30:00,179.9,179.9,179.37,179.47,12451.0,179.9,179.9,179.37,179.47,12451.0
2023-04-26 12:40:00,179.44,179.52,179.04,179.04,3733.0,179.44,179.52,179.04,179.04,3733.0
2023-04-26 12:50:00,179.0,179.18,178.92,179.0,2077.0,179.0,179.18,178.92,179.0,2077.0
2023-04-26 13:00:00,179.0,179.22,178.75,178.87,6046.0,179.0,179.22,178.75,178.87,6046.0
2023-04-26 13:10:00,178.78,179.01,178.69,178.92,8290.0,178.78,179.01,178.69,178.92,8290.0
2023-04-26 13:20:00,178.85,178.86,178.76,178.78,2297.0,178.85,178.86,178.76,178.78,2297.0
2023-04-26 13:30:00,178.89,179.1,178.81,178.88,5450.0,178.89,179.1,178.81,178.88,5450.0
2023-04-26 13:40:00,178.8,178.91,178.51,178.56,3801.0,178.8,178.91,178.51,178.56,3801.0
2023-04-26 13:50:00,178.49,178.95,178.46,178.94,3753.0,178.49,178.95,178.46,178.94,3753.0
2023-04-26 14:00:00,178.96,179.0,178.81,178.89,6186.0,178.96,179.0,178.81,178.89,6186.0
2023-04-26 14:10:00,178.86,178.94,178.75,178.77,6964.0,178.86,178.94,178.75,178.77,6964.0
2023-04-26 14:20:00,178.65,178.67,178.46,178.59,3511.0,178.65,178.67,178.46,178.59,3511.0
2023-04-26 14:30:00,178.65,178.65,178.05,178.22,5976.0,178.65,178.65,178.05,178.22,5976.0
2023-04-26 14:40:00,178.23,178.23,177.76,177.95,14713.0,178.23,178.23,177.76,177.95,14713.0
2023-04-26 14:50:00,177.9,178.01,177.68,177.71,5234.0,177.9,178.01,177.68,177.71,5234.0
2023-04-26 15:00:00,177.66,177.66,177.44,177.44,3032.0,177.66,177.66,177.44,177.44,3032.0
2023-04-26 15:10:00,177.55,177.93,177.5,177.61,7824.0,177.55,177.93,177.5,177.61,7824.0
2023-04-26 15:20:00,177.64,177.77,177.5,177.69,8423.0,177.64,177.77,177.5,177.69,8423.0
2023-04-26 15:30:00,177.59,177.69,177.47,177.53,15753.0,177.59,177.69,177.47,177.53,15753.0
2023-04-26 15:40:00,177.53,177.59,177.01,177.15,25778.0,177.53,177.59,177.01,177.15,25778.0
2023-04-26 15:50:00,177.19,177.62,176.99,177.01,76934.0,177.19,177.62,176.99,177.01,76934.0
2023-04-27 09:30:00,178.31,178.8,177.87,177.87,9259.0,178.31,178.8,177.87,177.87,9259.0
2023-04-27 09:40:00,177.61,177.72,177.2,177.45,1970.0,177.61,177.72,177.2,177.45,1970.0
2023-04-27 09:50:00,177.47,178.21,177.35,177.36,13156.0,177.47,178.21,177.35,177.36,13156.0
2023-04-27 10:00:00,177.22,177.61,177.2,177.52,2460.0,177.22,177.61,177.2,177.52,2460.0
2023-04-27 10:10:00,177.57,177.7,176.97,177.36,14321.0,177.57,177.7,176.97,177.36,14321.0
2023-04-27 10:20:00,177.33,177.41,177.12,177.4,4085.0,177.33,177.41,177.12,177.4,4085.0
2023-04-27 10:30:00,177.36,177.41,177.22,177.41,1853.0,177.36,177.41,177.22,177.41,1853.0
2023-04-27 10:40:00,177.21,177.21,176.65,176.65,1423.0,177.21,177.21,176.65,176.65,1423.0
2023-04-27 10:50:00,176.75,176.84,176.64,176.78,10033.0,176.75,176.84,176.64,176.78,10033.0
2023-04-27 11:00:00,176.87,177.03,176.82,176.84,3706.0,176.87,177.03,176.82,176.84,3706.0
2023-04-27 11:10:00,176.84,176.84,176.4,176.43,13740.0,176.84,176.84,176.4,176.43,13740.0
2023-04-27 11:20:00,176.51,176.92,176.41,176.56,5613.0,176.51,176.92,176.41,176.56,5613.0
2023-04-27 11:30:00,176.54,176.57,176.2,176.24,10725.0,176.54,176.57,176.2,176.24,10725.0
2023-04-27 11:40:00,176.18,176.88,175.99,176.87,14374.0,176.18,176.88,175.99,176.87,14374.0
2023-04-27 11:50:00,176.92,177.02,176.75,177.02,3917.0,176.92,177.02,176.75,177.02,3917.0
2023-04-27 12:00:00,177.13,177.28,177.13,177.25,2070.0,177.13,177.28,177.13,177.25,2070.0
2023-04-27 12:10:00,177.3,177.64,177.29,177.6,5790.0,177.3,177.64,177.29,177.6,5790.0
2023-04-27 12:20:00,177.52,177.52,177.22,177.22,3550.0,177.52,177.52,177.22,177.22,3550.0
2023-04-27 12:30:00,177.31,177.54,177.26,177.35,3701.0,177.31,177.54,177.26,177.35,3701.0
2023-04-27 12:40:00,177.27,177.33,177.11,177.23,7386.0,177.27,177.33,177.11,177.23,7386.0
2023-04-27 12:50:00,177.24,177.28,177.05,177.21,4371.0,177.24,177.28,177.05,177.21,4371.0
2023-04-27 13:00:00,177.22,177.22,176.47,176.56,8716.0,177.22,177.22,176.47,176.56,8716.0
2023-04-27 13:10:00,176.54,176.62,176.26,176.31,5531.0,176.54,176.62,176.26,176.31,5531.0
2023-04-27 13:20:00,176.26,176.81,176.26,176.66,8009.0,176.26,176.81,176.26,176.66,8009.0
2023-04-27 13:30:00,176.57,176.62,176.39,176.46,2914.0,176.57,176.62,176.39,176.46,2914.0
2023-04-27 13:40:00,176.45,176.55,176.28,176.47,8175.0,176.45,176.55,176.28,176.47,8175.0
2023-04-27 13:50:00,176.46,176.54,176.23,176.23,2408.0,176.46,176.54,176.23,176.23,2408.0
2023-04-27 14:00:00,176.24,176.46,175.5,176.1,139448.0,176.24,176.46,175.5,176.1,139448.0
2023-04-27 14:10:00,176.1,176.15,175.72,176.06,12333.0,176.1,176.15,175.72,176.06,12333.0
2023-04-27 14:20:00,176.06,176.07,175.64,175.65,8142.0,176.06,176.07,175.64,175.65,8142.0
2023-04-27 14:30:00,175.71,175.71,175.09,175.15,17879.0,175.71,175.71,175.09,175.15,17879.0
2023-04-27 14:40:00,175.21,175.38,175.08,175.24,9882.0,175.21,175.38,175.08,175.24,9882.0
2023-04-27 14:50:00,175.3,175.78,175.15,175.7,8934.0,175.3,175.78,175.15,175.7,8934.0
2023-04-27 15:00:00,175.75,175.99,175.65,175.95,6938.0,175.75,175.99,175.65,175.95,6938.0
2023-04-27 15:10:00,175.92,176.02,175.6,175.71,15711.0,175.92,176.02,175.6,175.71,15711.0
2023-04-27 15:20:00,175.69,175.76,175.27,175.27,10672.0,175.69,175.76,175.27,175.27,10672.0
2023-04-27 15:30:00,175.28,175.35,174.97,174.97,18131.0,175.28,175.35,174.97,174.97,18131.0
2023-04-27 15:40:00,174.96,175.19,174.8,175.14,29560.0,174.96,175.19,174.8,175.14,29560.0
2023-04-27 15:50:00,175.13,175.16,174.71,175.11,149419.0,175.13,175.16,174.71,175.11,149419.0
2023-04-28 09:30:00,173.78,174.96,173.0,173.32,15530.0,173.78,174.96,173.0,173.32,15530.0
2023-04-28 09:40:00,173.34,173.87,173.21,173.83,7220.0,173.34,173.87,173.21,173.83,7220.0
2023-04-28 09:50:00,173.82,174.83,173.82,174.65,14107.0,173.82,174.83,173.82,174.65,14107.0
2023-04-28 10:00:00,174.59,175.61,174.48,175.61,9212.0,174.59,175.61,174.48,175.61,9212.0
2023-04-28 10:10:00,176.15,176.85,175.95,176.47,10148.0,176.15,176.85,175.95,176.47,10148.0
2023-04-28 10:20:00,176.47,176.49,175.73,176.01,57432.0,176.47,176.49,175.73,176.01,57432.0
2023-04-28 10:30:00,176.0,176.05,174.78,175.19,13825.0,176.0,176.05,174.78,175.19,13825.0
2023-04-28 10:40:00,175.19,175.31,174.84,175.31,2300.0,175.19,175.31,174.84,175.31,2300.0
2023-04-28 10:50:00,175.37,175.79,174.91,175.0,8506.0,175.37,175.79,174.91,175.0,8506.0
2023-04-28 11:00:00,174.97,175.17,174.59,175.09,5647.0,174.97,175.17,174.59,175.09,5647.0
2023-04-28 11:10:00,175.21,175.41,175.1,175.41,5436.0,175.21,175.41,175.1,175.41,5436.0
2023-04-28 11:20:00,175.47,175.55,175.11,175.55,4855.0,175.47,175.55,175.11,175.55,4855.0
2023-04-28 11:30:00,175.62,176.12,175.62,176.01,6625.0,175.62,176.12,175.62,176.01,6625.0
2023-04-28 11:40:00,175.91,176.38,175.76,176.38,3478.0,175.91,176.38,175.76,176.38,3478.0
2023-04-28 11:50:00,176.38,176.38,176.16,176.31,4376.0,176.38,176.38,176.16,176.31,4376.0
2023-04-28 12:00:00,176.35,176.44,176.29,176.37,3058.0,176.35,176.44,176.29,176.37,3058.0
2023-04-28 12:10:00,176.35,176.36,176.07,176.07,2732.0,176.35,176.36,176.07,176.07,2732.0
2023-04-28 12:20:00,176.22,176.32,175.97,176.21,2849.0,176.22,176.32,175.97,176.21,2849.0
2023-04-28 12:30:00,176.2,176.2,176.12,176.12,400.0,176.2,176.2,176.12,176.12,400.0
2023-04-28 12:40:00,176.26,176.6,176.16,176.53,2334.0,176.26,176.6,176.16,176.53,2334.0
2023-04-28 12:50:00,176.74,176.8,176.51,176.8,3166.0,176.74,176.8,176.51,176.8,3166.0
2023-04-28 13:00:00,176.8,177.0,176.68,176.82,1483.0,176.8,177.0,176.68,176.82,1483.0
2023-04-28 13:10:00,176.8,176.93,176.78,176.86,2040.0,176.8,176.93,176.78,176.86,2040.0
2023-04-28 13:20:00,176.69,176.8,176.59,176.76,2601.0,176.69,176.8,176.59,176.76,2601.0
2023-04-28 13:30:00,176.72,176.72,176.4,176.46,3069.0,176.72,176.72,176.4,176.46,3069.0
2023-04-28 13:40:00,176.51,176.61,176.46,176.52,1731.0,176.51,176.61,176.46,176.52,1731.0
2023-04-28 13:50:00,176.61,176.73,176.38,176.68,5877.0,176.61,176.73,176.38,176.68,5877.0
2023-04-28 14:00:00,176.74,177.01,176.7,176.96,10293.0,176.74,177.01,176.7,176.96,10293.0
2023-04-28 14:10:00,176.92,177.85,176.79,177.81,28780.0,176.92,177.85,176.79,177.81,28780.0
2023-04-28 14:20:00,177.79,177.95,177.53,177.78,10787.0,177.79,177.95,177.53,177.78,10787.0
2023-04-28 14:30:00,177.91,178.05,177.54,177.7,9803.0,177.91,178.05,177.54,177.7,9803.0
2023-04-28 14:40:00,177.66,177.97,177.45,177.75,13599.0,177.66,177.97,177.45,177.75,13599.0
2023-04-28 14:50:00,177.83,178.39,177.75,178.26,14246.0,177.83,178.39,177.75,178.26,14246.0
2023-04-28 15:00:00,178.25,178.59,178.25,178.5,17174.0,178.25,178.59,178.25,178.5,17174.0
2023-04-28 15:10:00,178.42,178.55,178.24,178.54,16010.0,178.42,178.55,178.24,178.54,16010.0
2023-04-28 15:20:00,178.58,178.61,178.21,178.28,23942.0,178.58,178.61,178.21,178.28,23942.0
2023-04-28 15:30:00,178.35,178.35,178.03,178.14,32797.0,178.35,178.35,178.03,178.14,32797.0
2023-04-28 15:40:00,178.12,178.64,178.12,178.55,30711.0,178.12,178.64,178.12,178.55,30711.0
2023-04-28 15:50:00,178.58,179.22,178.48,179.12,153291.0,178.58,179.22,178.48,179.12,153291.0
2023-05-01 09:30:00,178.5,178.96,178.03,178.88,24640.0,178.5,178.96,178.03,178.88,24640.0
2023-05-01 09:40:00,178.92,178.95,178.59,178.84,12145.0,178.92,178.95,178.59,178.84,12145.0
2023-05-01 09:50:00,178.88,179.31,178.78,179.21,5830.0,178.88,179.31,178.78,179.21,5830.0
2023-05-01 10:00:00,179.0,179.16,178.32,179.03,16945.0,179.0,179.16,178.32,179.03,16945.0
2023-05-01 10:10:00,179.12,179.45,178.97,179.38,16932.0,179.12,179.45,178.97,179.38,16932.0
2023-05-01 10:20:00,179.31,179.69,179.11,179.62,11605.0,179.31,179.69,179.11,179.62,11605.0
2023-05-01 10:30:00,179.67,180.32,179.67,180.27,12009.0,179.67,180.32,179.67,180.27,12009.0
2023-05-01 10:40:00,180.19,180.79,180.11,180.75,10791.0,180.19,180.79,180.11,180.75,10791.0
2023-05-01 10:50:00,180.73,181.02,180.64,181.02,6049.0,180.73,181.02,180.64,181.02,6049.0
2023-05-01 11:00:00,181.09,181.25,180.96,181.17,5135.0,181.09,181.25,180.96,181.17,5135.0
2023-05-01 11:10:00,181.11,181.13,180.49,180.58,15322.0,181.11,181.13,180.49,180.58,15322.0
2023-05-01 11:20:00,180.61,180.66,180.1,180.39,12706.0,180.61,180.66,180.1,180.39,12706.0
2023-05-01 11:30:00,180.33,180.48,180.11,180.15,8858.0,180.33,180.48,180.11,180.15,8858.0
2023-05-01 11:40:00,180.11,180.2,179.66,179.84,7052.0,180.11,180.2,179.66,179.84,7052.0
2023-05-01 11:50:00,179.85,179.98,179.71,179.94,10765.0,179.85,179.98,179.71,179.94,10765.0
2023-05-01 12:00:00,179.91,180.53,179.91,180.53,5524.0,179.91,180.53,179.91,180.53,5524.0
2023-05-01 12:10:00,180.53,180.74,180.53,180.74,3008.0,180.53,180.74,180.53,180.74,3008.0
2023-05-01 12:20:00,180.8,180.95,180.8,180.81,6591.0,180.8,180.95,180.8,180.81,6591.0
2023-05-01 12:30:00,180.75,180.95,180.63,180.83,3793.0,180.75,180.95,180.63,180.83,3793.0
2023-05-01 12:40:00,180.73,180.74,180.25,180.42,2937.0,180.73,180.74,180.25,180.42,2937.0
2023-05-01 12:50:00,180.43,180.49,180.31,180.41,3928.0,180.43,180.49,180.31,180.41,3928.0
2023-05-01 13:00:00,180.37,180.55,180.24,180.33,6862.0,180.37,180.55,180.24,180.33,6862.0
2023-05-01 13:10:00,180.4,180.62,180.34,180.46,4736.0,180.4,180.62,180.34,180.46,4736.0
2023-05-01 13:20:00,180.41,180.54,180.33,180.46,2416.0,180.41,180.54,180.33,180.46,2416.0
2023-05-01 13:30:00,180.47,180.47,180.05,180.05,2713.0,180.47,180.47,180.05,180.05,2713.0
2023-05-01 13:40:00,180.1,180.22,179.97,180.18,3034.0,180.1,180.22,179.97,180.18,3034.0
2023-05-01 13:50:00,180.2,180.27,180.14,180.18,4451.0,180.2,180.27,180.14,180.18,4451.0
2023-05-01 14:00:00,180.17,180.64,180.17,180.64,13714.0,180.17,180.64,180.17,180.64,13714.0
2023-05-01 14:10:00,180.65,180.78,180.54,180.72,6045.0,180.65,180.78,180.54,180.72,6045.0
2023-05-01 14:20:00,180.71,180.72,180.12,180.2,6977.0,180.71,180.72,180.12,180.2,6977.0
2023-05-01 14:30:00,180.18,180.18,179.72,179.75,12060.0,180.18,180.18,179.72,179.75,12060.0
2023-05-01 14:40:00,179.59,179.86,179.54,179.76,7068.0,179.59,179.86,179.54,179.76,7068.0
2023-05-01 14:50:00,179.71,180.03,179.66,179.91,13702.0,179.71,180.03,179.66,179.91,13702.0
2023-05-01 15:00:00,180.0,180.1,179.76,180.04,11517.0,180.0,180.1,179.76,180.04,11517.0
2023-05-01 15:10:00,180.09,180.12,179.79,179.99,6662.0,180.09,180.12,179.79,179.99,6662.0
2023-05-01 15:20:00,180.02,180.44,180.0,180.14,9591.0,180.02,180.44,180.0,180.14,9591.0
2023-05-01 15:30:00,180.17,180.17,179.75,179.8,11842.0,180.17,180.17,179.75,179.8,11842.0
2023-05-01 15:40:00,179.8,180.25,179.7,180.02,20217.0,179.8,180.25,179.7,180.02,20217.0
2023-05-01 15:50:00,180.06,180.18,179.71,180.01,89292.0,180.06,180.18,179.71,180.01,89292.0
2023-05-02 09:30:00,178.55,180.0,178.55,179.67,17196.0,178.55,180.0,178.55,179.67,17196.0
2023-05-02 09:40:00,179.56,180.0,179.16,180.0,11316.0,179.56,180.0,179.16,180.0,11316.0
2023-05-02 09:50:00,180.07,180.13,179.57,179.64,1809.0,180.07,180.13,179.57,179.64,1809.0
2023-05-02 10:00:00,179.78,179.78,179.34,179.46,3920.0,179.78,179.78,179.34,179.46,3920.0
2023-05-02 10:10:00,179.5,179.68,179.34,179.41,3818.0,179.5,179.68,179.34,179.41,3818.0
2023-05-02 10:20:00,179.33,179.41,178.63,178.75,7781.0,179.33,179.41,178.63,178.75,7781.0
2023-05-02 10:30:00,178.46,178.46,177.5,177.67,4320.0,178.46,178.46,177.5,177.67,4320.0
2023-05-02 10:40:00,177.6,177.88,177.39,177.4,2027.0,177.6,177.88,177.39,177.4,2027.0
2023-05-02 10:50:00,177.45,177.56,177.22,177.31,2264.0,177.45,177.56,177.22,177.31,2264.0
2023-05-02 11:00:00,177.46,177.48,177.02,177.39,3061.0,177.46,177.48,177.02,177.39,3061.0
2023-05-02 11:10:00,177.3,177.45,177.14,177.14,1747.0,177.3,177.45,177.14,177.14,1747.0
2023-05-02 11:20:00,177.13,177.27,176.99,177.16,4221.0,177.13,177.27,176.99,177.16,4221.0
2023-05-02 11:30:00,177.06,177.38,176.63,177.16,7726.0,177.06,177.38,176.63,177.16,7726.0
2023-05-02 11:40:00,177.22,177.53,177.22,177.49,2622.0,177.22,177.53,177.22,177.49,2622.0
2023-05-02 11:50:00,177.49,177.56,177.19,177.24,4253.0,177.49,177.56,177.19,177.24,4253.0
2023-05-02 12:00:00,177.25,177.25,176.82,176.86,4355.0,177.25,177.25,176.82,176.86,4355.0
2023-05-02 12:10:00,176.78,177.11,176.67,176.69,5263.0,176.78,177.11,176.67,176.69,5263.0
2023-05-02 12:20:00,176.77,177.11,176.67,177.11,3498.0,176.77,177.11,176.67,177.11,3498.0
2023-05-02 12:30:00,177.13,177.28,177.02,177.19,3421.0,177.13,177.28,177.02,177.19,3421.0
2023-05-02 12:40:00,177.19,177.19,176.97,177.15,2699.0,177.19,177.19,176.97,177.15,2699.0
2023-05-02 12:50:00,177.16,177.17,176.81,176.87,2861.0,177.16,177.17,176.81,176.87,2861.0
2023-05-02 13:00:00,176.97,177.15,176.95,177.14,1783.0,176.97,177.15,176.95,177.14,1783.0
2023-05-02 13:10:00,177.16,177.17,176.91,177.17,2993.0,177.16,177.17,176.91,177.17,2993.0
2023-05-02 13:20:00,177.22,177.46,176.86,177.01,15293.0,177.22,177.46,176.86,177.01,15293.0
2023-05-02 13:30:00,177.04,177.06,176.85,176.92,1600.0,177.04,177.06,176.85,176.92,1600.0
2023-05-02 13:40:00,176.95,177.01,176.8,176.97,3679.0,176.95,177.01,176.8,176.97,3679.0
2023-05-02 13:50:00,177.07,177.44,177.0,177.12,6256.0,177.07,177.44,177.0,177.12,6256.0
2023-05-02 14:00:00,177.1,177.35,177.03,177.24,9832.0,177.1,177.35,177.03,177.24,9832.0
2023-05-02 14:10:00,177.29,177.34,176.58,176.67,5235.0,177.29,177.34,176.58,176.67,5235.0
2023-05-02 14:20:00,176.71,176.72,176.38,176.46,3451.0,176.71,176.72,176.38,176.46,3451.0
2023-05-02 14:30:00,176.5,176.81,176.49,176.63,10375.0,176.5,176.81,176.49,176.63,10375.0
2023-05-02 14:40:00,176.56,177.1,176.44,177.07,10392.0,176.56,177.1,176.44,177.07,10392.0
2023-05-02 14:50:00,177.07,177.51,177.07,177.41,6521.0,177.07,177.51,177.07,177.41,6521.0
2023-05-02 15:00:00,177.45,177.49,177.25,177.25,6032.0,177.45,177.49,177.25,177.25,6032.0
2023-05-02 15:10:00,177.4,177.69,177.4,177.46,10385.0,177.4,177.69,177.4,177.46,10385.0
2023-05-02 15:20:00,177.41,177.49,177.38,177.44,3976.0,177.41,177.49,177.38,177.44,3976.0
2023-05-02 15:30:00,177.38,177.41,177.25,177.34,8754.0,177.38,177.41,177.25,177.34,8754.0
2023-05-02 15:40:00,177.34,177.37,176.64,176.71,22082.0,177.34,177.37,176.64,176.71,22082.0
2023-05-02 15:50:00,176.66,177.38,176.38,177.09,96461.0,176.66,177.38,176.38,177.09,96461.0
2023-05-03 09:30:00,178.03,178.23,177.37,178.14,9175.0,178.03,178.23,177.37,178.14,9175.0
2023-05-03 09:40:00,178.1,179.38,178.09,178.27,6668.0,178.1,179.38,178.09,178.27,6668.0
2023-05-03 09:50:00,178.29,178.8,178.05,178.05,7560.0,178.29,178.8,178.05,178.05,7560.0
2023-05-03 10:00:00,178.07,178.43,177.91,178.27,8155.0,178.07,178.43,177.91,178.27,8155.0
2023-05-03 10:10:00,178.28,178.36,178.08,178.27,4217.0,178.28,178.36,178.08,178.27,4217.0
2023-05-03 10:20:00,178.34,178.42,177.53,177.53,4318.0,178.34,178.42,177.53,177.53,4318.0
2023-05-03 10:30:00,177.68,177.69,177.16,177.27,3769.0,177.68,177.69,177.16,177.27,3769.0
2023-05-03 10:40:00,177.21,177.33,177.05,177.33,4026.0,177.21,177.33,177.05,177.33,4026.0
2023-05-03 10:50:00,177.37,177.39,177.01,177.15,3467.0,177.37,177.39,177.01,177.15,3467.0
2023-05-03 11:00:00,177.18,177.39,176.88,177.39,3712.0,177.18,177.39,176.88,177.39,3712.0
2023-05-03 11:10:00,177.43,178.35,177.43,178.28,3314.0,177.43,178.35,177.43,178.28,3314.0
2023-05-03 11:20:00,178.25,178.31,177.75,178.03,3044.0,178.25,178.31,177.75,178.03,3044.0
2023-05-03 11:30:00,177.99,177.99,177.51,177.73,2000.0,177.99,177.99,177.51,177.73,2000.0
2023-05-03 11:40:00,177.71,177.84,177.7,177.83,2083.0,177.71,177.84,177.7,177.83,2083.0
2023-05-03 11:50:00,177.86,178.08,177.85,177.99,2846.0,177.86,178.08,177.85,177.99,2846.0
2023-05-03 12:00:00,177.99,178.31,177.89,178.11,7129.0,177.99,178.31,177.89,178.11,7129.0
2023-05-03 12:10:00,177.99,178.24,177.95,178.14,5936.0,177.99,178.24,177.95,178.14,5936.0
2023-05-03 12:20:00,178.14,178.33,177.93,178.33,5855.0,178.14,178.33,177.93,178.33,5855.0
2023-05-03 12:30:00,178.29,178.37,178.19,178.22,2264.0,178.29,178.37,178.19,178.22,2264.0
2023-05-03 12:40:00,178.28,178.5,178.28,178.38,3682.0,178.28,178.5,178.28,178.38,3682.0
2023-05-03 12:50:00,178.41,178.67,178.4,178.61,2059.0,178.41,178.67,178.4,178.61,2059.0
2023-05-03 13:00:00,178.69,178.8,178.66,178.69,1316.0,178.69,178.8,178.66,178.69,1316.0
2023-05-03 13:10:00,178.65,178.77,178.59,178.77,2403.0,178.65,178.77,178.59,178.77,2403.0
2023-05-03 13:20:00,178.75,178.93,178.66,178.86,4417.0,178.75,178.93,178.66,178.86,4417.0
2023-05-03 13:30:00,178.82,178.82,178.57,178.63,2670.0,178.82,178.82,178.57,178.63,2670.0
2023-05-03 13:40:00,178.65,178.74,178.47,178.48,3227.0,178.65,178.74,178.47,178.48,3227.0
2023-05-03 13:50:00,178.42,178.54,178.38,178.54,2103.0,178.42,178.54,178.38,178.54,2103.0
2023-05-03 14:00:00,178.4,179.61,178.26,179.22,17049.0,178.4,179.61,178.26,179.22,17049.0
2023-05-03 14:10:00,179.3,180.47,179.24,180.34,13202.0,179.3,180.47,179.24,180.34,13202.0
2023-05-03 14:20:00,180.34,180.95,180.17,180.64,11724.0,180.34,180.95,180.17,180.64,11724.0
2023-05-03 14:30:00,180.67,180.8,179.56,180.44,9003.0,180.67,180.8,179.56,180.44,9003.0
2023-05-03 14:40:00,180.69,181.47,179.99,180.31,7629.0,180.69,181.47,179.99,180.31,7629.0
2023-05-03 14:50:00,180.18,180.87,179.62,180.56,6130.0,180.18,180.87,179.62,180.56,6130.0
2023-05-03 15:00:00,180.69,180.73,179.3,179.5,13488.0,180.69,180.73,179.3,179.5,13488.0
2023-05-03 15:10:00,179.43,179.47,178.83,179.13,7220.0,179.43,179.47,178.83,179.13,7220.0
2023-05-03 15:20:00,179.05,179.2,178.23,178.28,33432.0,179.05,179.2,178.23,178.28,33432.0
2023-05-03 15:30:00,178.28,178.61,178.18,178.45,13174.0,178.28,178.61,178.18,178.45,13174.0
2023-05-03 15:40:00,178.42,178.62,178.19,178.22,18505.0,178.42,178.62,178.19,178.22,18505.0
2023-05-03 15:50:00,178.15,178.44,177.75,178.04,55842.0,178.15,178.44,177.75,178.04,55842.0
2023-05-04 09:30:00,177.67,178.74,176.73,177.62,14803.0,177.67,178.74,176.73,177.62,14803.0
2023-05-04 09:40:00,177.72,177.96,177.03,177.42,9172.0,177.72,177.96,177.03,177.42,9172.0
2023-05-04 09:50:00,177.44,177.77,177.27,177.51,4871.0,177.44,177.77,177.27,177.51,4871.0
2023-05-04 10:00:00,177.52,178.06,177.21,178.06,7838.0,177.52,178.06,177.21,178.06,7838.0
2023-05-04 10:10:00,177.96,178.08,176.93,177.25,7646.0,177.96,178.08,176.93,177.25,7646.0
2023-05-04 10:20:00,177.16,177.16,176.44,176.44,7391.0,177.16,177.16,176.44,176.44,7391.0
2023-05-04 10:30:00,176.41,177.2,176.3,176.89,5447.0,176.41,177.2,176.3,176.89,5447.0
2023-05-04 10:40:00,176.71,177.54,176.71,177.53,3081.0,176.71,177.54,176.71,177.53,3081.0
2023-05-04 10:50:00,177.51,178.23,177.42,178.05,7665.0,177.51,178.23,177.42,178.05,7665.0
2023-05-04 11:00:00,177.88,178.5,177.71,178.41,2075.0,177.88,178.5,177.71,178.41,2075.0
2023-05-04 11:10:00,178.18,178.47,178.14,178.16,1847.0,178.18,178.47,178.14,178.16,1847.0
2023-05-04 11:20:00,178.28,178.36,178.01,178.27,3000.0,178.28,178.36,178.01,178.27,3000.0
2023-05-04 11:30:00,178.24,178.32,177.9,177.9,3443.0,178.24,178.32,177.9,177.9,3443.0
2023-05-04 11:40:00,177.9,177.9,177.29,177.3,718.0,177.9,177.9,177.29,177.3,718.0
2023-05-04 11:50:00,177.2,177.71,177.17,177.57,5391.0,177.2,177.71,177.17,177.57,5391.0
2023-05-04 12:00:00,177.58,177.58,177.04,177.04,2831.0,177.58,177.58,177.04,177.04,2831.0
2023-05-04 12:10:00,177.0,177.24,176.84,177.19,2981.0,177.0,177.24,176.84,177.19,2981.0
2023-05-04 12:20:00,177.29,177.66,177.29,177.53,2852.0,177.29,177.66,177.29,177.53,2852.0
2023-05-04 12:30:00,177.42,177.55,177.18,177.53,2847.0,177.42,177.55,177.18,177.53,2847.0
2023-05-04 12:40:00,177.63,177.66,177.3,177.46,1951.0,177.63,177.66,177.3,177.46,1951.0
2023-05-04 12:50:00,177.48,177.9,177.4,177.9,3678.0,177.48,177.9,177.4,177.9,3678.0
2023-05-04 13:00:00,177.89,178.11,177.75,178.0,8829.0,177.89,178.11,177.75,178.0,8829.0
2023-05-04 13:10:00,177.98,178.25,177.82,178.2,3892.0,177.98,178.25,177.82,178.2,3892.0
2023-05-04 13:20:00,178.2,178.44,178.2,178.43,3557.0,178.2,178.44,178.2,178.43,3557.0
2023-05-04 13:30:00,178.54,178.81,178.53,178.73,3636.0,178.54,178.81,178.53,178.73,3636.0
2023-05-04 13:40:00,178.71,178.87,178.45,178.63,7260.0,178.71,178.87,178.45,178.63,7260.0
2023-05-04 13:50:00,178.7,178.74,178.5,178.62,5129.0,178.7,178.74,178.5,178.62,5129.0
2023-05-04 14:00:00,178.64,178.64,178.29,178.29,2488.0,178.64,178.64,178.29,178.29,2488.0
2023-05-04 14:10:00,178.24,178.24,177.93,177.93,3489.0,178.24,178.24,177.93,177.93,3489.0
2023-05-04 14:20:00,178.02,178.02,177.7,177.71,4600.0,178.02,178.02,177.7,177.71,4600.0
2023-05-04 14:30:00,177.62,177.94,177.32,177.67,7877.0,177.62,177.94,177.32,177.67,7877.0
2023-05-04 14:40:00,177.5,177.69,177.42,177.69,4196.0,177.5,177.69,177.42,177.69,4196.0
2023-05-04 14:50:00,177.65,177.76,177.58,177.62,4079.0,177.65,177.76,177.58,177.62,4079.0
2023-05-04 15:00:00,177.54,177.79,177.54,177.74,3053.0,177.54,177.79,177.54,177.74,3053.0
2023-05-04 15:10:00,177.69,177.79,177.3,177.53,2715.0,177.69,177.79,177.3,177.53,2715.0
2023-05-04 15:20:00,177.5,178.0,177.49,177.92,3855.0,177.5,178.0,177.49,177.92,3855.0
2023-05-04 15:30:00,177.97,178.58,177.96,178.56,6948.0,177.97,178.58,177.96,178.56,6948.0
2023-05-04 15:40:00,178.5,178.56,177.95,178.13,21358.0,178.5,178.56,177.95,178.13,21358.0
2023-05-04 15:50:00,178.16,178.79,177.98,178.7,61016.0,178.16,178.79,177.98,178.7,61016.0
2023-05-05 09:30:00,180.0,181.75,178.75,181.07,23539.0,180.0,181.75,178.75,181.07,23539.0
2023-05-05 09:40:00,181.34,181.67,180.0,180.21,15399.0,181.34,181.67,180.0,180.21,15399.0
2023-05-05 09:50:00,180.21,180.95,180.2,180.75,4028.0,180.21,180.95,180.2,180.75,4028.0
2023-05-05 10:00:00,180.98,181.17,180.63,181.02,6872.0,180.98,181.17,180.63,181.02,6872.0
2023-05-05 10:10:00,181.17,181.77,181.03,181.53,6261.0,181.17,181.77,181.03,181.53,6261.0
2023-05-05 10:20:00,181.51,181.61,181.15,181.33,4628.0,181.51,181.61,181.15,181.33,4628.0
2023-05-05 10:30:00,181.44,181.75,181.31,181.6,3101.0,181.44,181.75,181.31,181.6,3101.0
2023-05-05 10:40:00,181.72,181.76,181.51,181.74,3057.0,181.72,181.76,181.51,181.74,3057.0
2023-05-05 10:50:00,181.71,181.85,181.28,181.28,3765.0,181.71,181.85,181.28,181.28,3765.0
2023-05-05 11:00:00,181.28,181.36,180.84,180.84,5346.0,181.28,181.36,180.84,180.84,5346.0
2023-05-05 11:10:00,180.75,181.41,180.75,181.16,5449.0,180.75,181.41,180.75,181.16,5449.0
2023-05-05 11:20:00,181.2,181.27,181.03,181.03,1941.0,181.2,181.27,181.03,181.03,1941.0
2023-05-05 11:30:00,181.04,181.47,181.04,181.47,4611.0,181.04,181.47,181.04,181.47,4611.0
2023-05-05 11:40:00,181.35,181.61,181.27,181.47,4463.0,181.35,181.61,181.27,181.47,4463.0
2023-05-05 11:50:00,181.44,181.45,180.88,180.88,3732.0,181.44,181.45,180.88,180.88,3732.0
2023-05-05 12:00:00,180.8,181.04,180.74,180.95,6789.0,180.8,181.04,180.74,180.95,6789.0
2023-05-05 12:10:00,180.97,181.04,180.78,180.78,1300.0,180.97,181.04,180.78,180.78,1300.0
2023-05-05 12:20:00,180.62,180.81,180.27,180.47,1937.0,180.62,180.81,180.27,180.47,1937.0
2023-05-05 12:30:00,180.49,180.67,180.4,180.48,1600.0,180.49,180.67,180.4,180.48,1600.0
2023-05-05 12:40:00,180.4,180.5,180.16,180.16,2461.0,180.4,180.5,180.16,180.16,2461.0
2023-05-05 12:50:00,180.06,180.73,179.98,180.64,12632.0,180.06,180.73,179.98,180.64,12632.0
2023-05-05 13:00:00,180.48,180.73,180.35,180.38,1582.0,180.48,180.73,180.35,180.38,1582.0
2023-05-05 13:10:00,180.38,180.5,180.26,180.27,3025.0,180.38,180.5,180.26,180.27,3025.0
2023-05-05 13:20:00,180.33,180.49,180.21,180.22,3836.0,180.33,180.49,180.21,180.22,3836.0
2023-05-05 13:30:00,180.21,180.28,179.99,179.99,4283.0,180.21,180.28,179.99,179.99,4283.0
2023-05-05 13:40:00,180.02,180.02,179.86,179.94,2800.0,180.02,180.02,179.86,179.94,2800.0
2023-05-05 13:50:00,179.98,180.12,179.65,179.82,5823.0,179.98,180.12,179.65,179.82,5823.0
2023-05-05 14:00:00,179.83,179.84,179.71,179.71,1710.0,179.83,179.84,179.71,179.71,1710.0
2023-05-05 14:10:00,179.62,179.62,179.39,179.43,2950.0,179.62,179.62,179.39,179.43,2950.0
2023-05-05 14:20:00,179.51,179.71,179.5,179.71,1000.0,179.51,179.71,179.5,179.71,1000.0
2023-05-05 14:30:00,179.84,179.9,179.71,179.82,1179.0,179.84,179.9,179.71,179.82,1179.0
2023-05-05 14:40:00,179.85,179.96,179.84,179.85,1714.0,179.85,179.96,179.84,179.85,1714.0
2023-05-05 14:50:00,179.99,180.24,179.99,180.04,3160.0,179.99,180.24,179.99,180.04,3160.0
2023-05-05 15:00:00,179.91,179.91,179.62,179.71,4356.0,179.91,179.91,179.62,179.71,4356.0
2023-05-05 15:10:00,179.64,179.7,179.38,179.4,2707.0,179.64,179.7,179.38,179.4,2707.0
2023-05-05 15:20:00,179.46,179.66,179.35,179.66,6432.0,179.46,179.66,179.35,179.66,6432.0
2023-05-05 15:30:00,179.68,179.7,179.44,179.44,6150.0,179.68,179.7,179.44,179.44,6150.0
2023-05-05 15:40:00,179.37,179.5,179.3,179.5,12165.0,179.37,179.5,179.3,179.5,12165.0
2023-05-05 15:50:00,179.4,179.4,178.84,179.1,54307.0,179.4,179.4,178.84,179.1,54307.0
2023-05-08 09:30:00,177.7,179.05,176.85,177.58,16552.0,177.7,179.05,176.85,177.58,16552.0
2023-05-08 09:40:00,177.41,177.68,176.47,176.79,23784.0,177.41,177.68,176.47,176.79,23784.0
2023-05-08 09:50:00,176.69,176.98,176.5,176.89,7240.0,176.69,176.98,176.5,176.89,7240.0
2023-05-08 10:00:00,176.79,177.43,176.78,177.41,14209.0,176.79,177.43,176.78,177.41,14209.0
2023-05-08 10:10:00,177.46,177.82,177.46,177.6,5922.0,177.46,177.82,177.46,177.6,5922.0
2023-05-08 10:20:00,177.58,177.59,177.01,177.08,2847.0,177.58,177.59,177.01,177.08,2847.0
2023-05-08 10:30:00,177.09,177.55,177.09,177.46,3031.0,177.09,177.55,177.09,177.46,3031.0
2023-05-08 10:40:00,177.57,178.18,177.57,178.04,3850.0,177.57,178.18,177.57,178.04,3850.0
2023-05-08 10:50:00,178.03,178.18,177.98,178.05,2329.0,178.03,178.18,177.98,178.05,2329.0
2023-05-08 11:00:00,178.07,178.31,178.04,178.13,4697.0,178.07,178.31,178.04,178.13,4697.0
2023-05-08 11:10:00,178.19,178.57,178.14,178.57,3385.0,178.19,178.57,178.14,178.57,3385.0
2023-05-08 11:20:00,178.54,178.66,178.41,178.61,2779.0,178.54,178.66,178.41,178.61,2779.0
2023-05-08 11:30:00,178.45,178.93,178.37,178.78,4856.0,178.45,178.93,178.37,178.78,4856.0
2023-05-08 11:40:00,178.86,179.12,178.81,178.93,2462.0,178.86,179.12,178.81,178.93,2462.0
2023-05-08 11:50:00,178.96,179.29,178.93,179.29,2711.0,178.96,179.29,178.93,179.29,2711.0
2023-05-08 12:00:00,179.27,179.58,179.26,179.58,1984.0,179.27,179.58,179.26,179.58,1984.0
2023-05-08 12:10:00,179.49,179.49,178.75,178.75,6786.0,179.49,179.49,178.75,178.75,6786.0
2023-05-08 12:20:00,178.73,178.74,178.42,178.42,1203.0,178.73,178.74,178.42,178.42,1203.0
2023-05-08 12:30:00,178.53,178.53,178.2,178.41,14996.0,178.53,178.53,178.2,178.41,14996.0
2023-05-08 12:40:00,178.21,178.32,178.18,178.25,1229.0,178.21,178.32,178.18,178.25,1229.0
2023-05-08 12:50:00,178.31,178.44,178.31,178.39,1408.0,178.31,178.44,178.31,178.39,1408.0
2023-05-08 13:00:00,178.38,178.38,177.88,177.98,1917.0,178.38,178.38,177.88,177.98,1917.0
2023-05-08 13:10:00,178.03,178.13,177.99,178.07,1608.0,178.03,178.13,177.99,178.07,1608.0
2023-05-08 13:20:00,178.07,178.13,177.85,177.86,2107.0,178.07,178.13,177.85,177.86,2107.0
2023-05-08 13:30:00,177.95,178.18,177.94,178.18,3216.0,177.95,178.18,177.94,178.18,3216.0
2023-05-08 13:40:00,178.04,178.05,177.89,177.9,2052.0,178.04,178.05,177.89,177.9,2052.0
2023-05-08 13:50:00,177.92,177.96,177.55,177.58,3479.0,177.92,177.96,177.55,177.58,3479.0
2023-05-08 14:00:00,177.56,177.57,176.63,176.86,5202.0,177.56,177.57,176.63,176.86,5202.0
2023-05-08 14:10:00,176.82,177.03,176.72,176.95,3543.0,176.82,177.03,176.72,176.95,3543.0
2023-05-08 14:20:00,176.99,177.04,176.81,176.85,3876.0,176.99,177.04,176.81,176.85,3876.0
2023-05-08 14:30:00,176.87,177.25,176.87,177.25,6359.0,176.87,177.25,176.87,177.25,6359.0
2023-05-08 14:40:00,177.25,177.54,177.22,177.47,4498.0,177.25,177.54,177.22,177.47,4498.0
2023-05-08 14:50:00,177.5,177.55,177.26,177.35,3491.0,177.5,177.55,177.26,177.35,3491.0
2023-05-08 15:00:00,177.43,177.52,177.32,177.42,2825.0,177.43,177.52,177.32,177.42,2825.0
2023-05-08 15:10:00,177.45,177.46,177.22,177.44,5717.0,177.45,177.46,177.22,177.44,5717.0
2023-05-08 15:20:00,177.45,177.45,177.07,177.07,2602.0,177.45,177.45,177.07,177.07,2602.0
2023-05-08 15:30:00,177.08,177.3,176.97,177.24,9754.0,177.08,177.3,176.97,177.24,9754.0
2023-05-08 15:40:00,177.25,177.69,177.25,177.53,8666.0,177.25,177.69,177.25,177.53,8666.0
2023-05-08 15:50:00,177.51,177.54,177.11,177.5,30645.0,177.51,177.54,177.11,177.5,30645.0
2023-05-09 09:30:00,176.55,176.55,175.57,175.57,8392.0,176.55,176.55,175.57,175.57,8392.0
2023-05-09 09:40:00,175.61,175.66,175.0,175.16,4907.0,175.61,175.66,175.0,175.16,4907.0
2023-05-09 09:50:00,175.03,175.86,175.03,175.86,11167.0,175.03,175.86,175.03,175.86,11167.0
2023-05-09 10:00:00,176.03,176.26,175.38,175.38,2883.0,176.03,176.26,175.38,175.38,2883.0
2023-05-09 10:10:00,175.29,175.44,175.09,175.44,7201.0,175.29,175.44,175.09,175.44,7201.0
2023-05-09 10:20:00,175.39,175.55,175.0,175.09,4438.0,175.39,175.55,175.0,175.09,4438.0
2023-05-09 10:30:00,175.19,175.19,174.74,175.05,5610.0,175.19,175.19,174.74,175.05,5610.0
2023-05-09 10:40:00,175.05,175.11,174.91,174.95,4495.0,175.05,175.11,174.91,174.95,4495.0
2023-05-09 10:50:00,174.99,175.47,174.94,175.33,2504.0,174.99,175.47,174.94,175.33,2504.0
2023-05-09 11:00:00,175.25,175.32,174.96,175.19,6861.0,175.25,175.32,174.96,175.19,6861.0
2023-05-09 11:10:00,175.21,175.21,174.91,175.0,4840.0,175.21,175.21,174.91,175.0,4840.0
2023-05-09 11:20:00,175.0,175.17,174.98,175.04,2185.0,175.0,175.17,174.98,175.04,2185.0
2023-05-09 11:30:00,175.0,175.43,174.98,175.42,2164.0,175.0,175.43,174.98,175.42,2164.0
2023-05-09 11:40:00,175.39,175.45,175.31,175.37,2200.0,175.39,175.45,175.31,175.37,2200.0
2023-05-09 11:50:00,175.33,175.33,175.0,175.0,3551.0,175.33,175.33,175.0,175.0,3551.0
2023-05-09 12:00:00,175.02,175.11,174.84,174.84,2328.0,175.02,175.11,174.84,174.84,2328.0
2023-05-09 12:10:00,174.86,174.96,174.82,174.9,3104.0,174.86,174.96,174.82,174.9,3104.0
2023-05-09 12:20:00,174.87,174.88,174.66,174.74,1810.0,174.87,174.88,174.66,174.74,1810.0
2023-05-09 12:30:00,174.77,175.0,174.77,174.91,2088.0,174.77,175.0,174.77,174.91,2088.0
2023-05-09 12:40:00,174.9,174.96,174.83,174.84,2400.0,174.9,174.96,174.83,174.84,2400.0
2023-05-09 12:50:00,174.79,175.11,174.72,175.11,1903.0,174.79,175.11,174.72,175.11,1903.0
2023-05-09 13:00:00,175.1,175.23,175.0,175.23,3066.0,175.1,175.23,175.0,175.23,3066.0
2023-05-09 13:10:00,175.42,175.5,175.4,175.43,2400.0,175.42,175.5,175.4,175.43,2400.0
2023-05-09 13:20:00,175.42,175.45,175.16,175.16,2870.0,175.42,175.45,175.16,175.16,2870.0
2023-05-09 13:30:00,175.19,175.33,175.08,175.25,3819.0,175.19,175.33,175.08,175.25,3819.0
2023-05-09 13:40:00,175.26,175.27,175.1,175.25,1800.0,175.26,175.27,175.1,175.25,1800.0
2023-05-09 13:50:00,175.19,175.26,175.1,175.1,2701.0,175.19,175.26,175.1,175.1,2701.0
2023-05-09 14:00:00,175.13,175.14,174.95,174.95,4996.0,175.13,175.14,174.95,174.95,4996.0
2023-05-09 14:10:00,174.92,174.94,174.63,174.68,3815.0,174.92,174.94,174.63,174.68,3815.0
2023-05-09 14:20:00,174.69,175.09,174.66,175.02,5826.0,174.69,175.09,174.66,175.02,5826.0
2023-05-09 14:30:00,175.05,175.14,174.99,175.06,3518.0,175.05,175.14,174.99,175.06,3518.0
2023-05-09 14:40:00,175.06,175.26,174.96,175.13,4003.0,175.06,175.26,174.96,175.13,4003.0
2023-05-09 14:50:00,175.12,175.22,174.88,175.22,7322.0,175.12,175.22,174.88,175.22,7322.0
2023-05-09 15:00:00,175.19,175.48,175.11,175.48,3447.0,175.19,175.48,175.11,175.48,3447.0
2023-05-09 15:10:00,175.4,175.42,175.0,175.09,8045.0,175.4,175.42,175.0,175.09,8045.0
2023-05-09 15:20:00,175.11,175.14,174.98,175.13,8065.0,175.11,175.14,174.98,175.13,8065.0
2023-05-09 15:30:00,175.16,175.39,175.15,175.18,11563.0,175.16,175.39,175.15,175.18,11563.0
2023-05-09 15:40:00,175.15,175.36,175.01,175.34,13524.0,175.15,175.36,175.01,175.34,13524.0
2023-05-09 15:50:00,175.37,175.37,174.92,175.29,49628.0,175.37,175.37,174.92,175.29,49628.0
2023-05-10 09:30:00,177.74,178.03,177.0,177.68,9728.0,177.74,178.03,177.0,177.68,9728.0
2023-05-10 09:40:00,177.41,177.57,176.39,176.39,9977.0,177.41,177.57,176.39,176.39,9977.0
2023-05-10 09:50:00,176.4,177.5,176.29,177.4,2889.0,176.4,177.5,176.29,177.4,2889.0
2023-05-10 10:00:00,177.5,178.59,177.5,178.14,3434.0,177.5,178.59,177.5,178.14,3434.0
2023-05-10 10:10:00,178.37,178.42,177.55,177.73,3153.0,178.37,178.42,177.55,177.73,3153.0
2023-05-10 10:20:00,177.82,178.0,177.61,177.93,2736.0,177.82,178.0,177.61,177.93,2736.0
2023-05-10 10:30:00,177.94,178.1,177.8,177.95,3157.0,177.94,178.1,177.8,177.95,3157.0
2023-05-10 10:40:00,177.8,177.8,176.96,177.35,8012.0,177.8,177.8,176.96,177.35,8012.0
2023-05-10 10:50:00,177.22,177.22,176.49,176.54,5294.0,177.22,177.22,176.49,176.54,5294.0
2023-05-10 11:00:00,176.61,176.64,176.48,176.48,2803.0,176.61,176.64,176.48,176.48,2803.0
2023-05-10 11:10:00,176.37,176.63,176.35,176.55,2407.0,176.37,176.63,176.35,176.55,2407.0
2023-05-10 11:20:00,176.55,176.68,176.47,176.68,3436.0,176.55,176.68,176.47,176.68,3436.0
2023-05-10 11:30:00,176.64,176.64,176.24,176.31,8804.0,176.64,176.64,176.24,176.31,8804.0
2023-05-10 11:40:00,176.31,176.51,176.3,176.43,2100.0,176.31,176.51,176.3,176.43,2100.0
2023-05-10 11:50:00,176.37,176.37,176.08,176.22,3104.0,176.37,176.37,176.08,176.22,3104.0
2023-05-10 12:00:00,176.22,176.23,175.88,176.07,3976.0,176.22,176.23,175.88,176.07,3976.0
2023-05-10 12:10:00,176.14,176.95,176.12,176.95,1960.0,176.14,176.95,176.12,176.95,1960.0
2023-05-10 12:20:00,177.14,177.27,177.0,177.26,2552.0,177.14,177.27,177.0,177.26,2552.0
2023-05-10 12:30:00,177.28,177.31,177.0,177.14,3953.0,177.28,177.31,177.0,177.14,3953.0
2023-05-10 12:40:00,177.15,177.15,176.89,176.92,1051.0,177.15,177.15,176.89,176.92,1051.0
2023-05-10 12:50:00,177.0,177.09,176.84,176.84,2007.0,177.0,177.09,176.84,176.84,2007.0
2023-05-10 13:00:00,176.77,176.87,176.66,176.84,1929.0,176.77,176.87,176.66,176.84,1929.0
2023-05-10 13:10:00,176.69,176.93,176.65,176.76,4437.0,176.69,176.93,176.65,176.76,4437.0
2023-05-10 13:20:00,176.7,176.7,176.35,176.44,3926.0,176.7,176.7,176.35,176.44,3926.0
2023-05-10 13:30:00,176.37,176.59,176.3,176.3,3445.0,176.37,176.59,176.3,176.3,3445.0
2023-05-10 13:40:00,176.38,176.77,176.33,176.72,2209.0,176.38,176.77,176.33,176.72,2209.0
2023-05-10 13:50:00,176.77,177.11,176.73,177.03,2304.0,176.77,177.11,176.73,177.03,2304.0
2023-05-10 14:00:00,177.11,177.48,177.1,177.47,2156.0,177.11,177.48,177.1,177.47,2156.0
2023-05-10 14:10:00,177.41,177.59,177.33,177.34,3462.0,177.41,177.59,177.33,177.34,3462.0
2023-05-10 14:20:00,177.33,177.45,177.17,177.34,4493.0,177.33,177.45,177.17,177.34,4493.0
2023-05-10 14:30:00,177.25,177.56,177.23,177.51,4049.0,177.25,177.56,177.23,177.51,4049.0
2023-05-10 14:40:00,177.51,178.37,177.51,178.2,15464.0,177.51,178.37,177.51,178.2,15464.0
2023-05-10 14:50:00,178.25,178.65,178.23,178.53,7988.0,178.25,178.65,178.23,178.53,7988.0
2023-05-10 15:00:00,178.5,178.65,178.16,178.65,3726.0,178.5,178.65,178.16,178.65,3726.0
2023-05-10 15:10:00,178.63,178.82,178.46,178.82,6209.0,178.63,178.82,178.46,178.82,6209.0
2023-05-10 15:20:00,178.83,179.22,178.83,179.13,4830.0,178.83,179.22,178.83,179.13,4830.0
2023-05-10 15:30:00,179.0,179.4,178.87,179.01,7175.0,179.0,179.4,178.87,179.01,7175.0
2023-05-10 15:40:00,179.06,179.21,178.86,179.05,8348.0,179.06,179.21,178.86,179.05,8348.0
2023-05-10 15:50:00,178.97,179.02,178.68,178.84,33852.0,178.97,179.02,178.68,178.84,33852.0
2023-05-11 09:30:00,178.59,179.19,170.55,172.36,87851.0,178.59,179.19,170.55,172.36,87851.0
2023-05-11 09:40:00,172.43,172.43,170.3,170.91,37328.0,172.43,172.43,170.3,170.91,37328.0
2023-05-11 09:50:00,171.02,172.21,170.39,171.88,31189.0,171.02,172.21,170.39,171.88,31189.0
2023-05-11 10:00:00,172.03,173.82,171.95,173.53,20068.0,172.03,173.82,171.95,173.53,20068.0
2023-05-11 10:10:00,173.53,173.67,172.84,172.86,19059.0,173.53,173.67,172.84,172.86,19059.0
2023-05-11 10:20:00,172.86,173.01,171.89,172.07,22609.0,172.86,173.01,171.89,172.07,22609.0
2023-05-11 10:30:00,172.09,172.21,170.73,171.21,18755.0,172.09,172.21,170.73,171.21,18755.0
2023-05-11 10:40:00,171.02,171.66,170.58,171.32,38972.0,171.02,171.66,170.58,171.32,38972.0
2023-05-11 10:50:00,171.28,171.28,170.85,170.99,24818.0,171.28,171.28,170.85,170.99,24818.0
2023-05-11 11:00:00,170.98,170.98,170.45,170.6,17839.0,170.98,170.98,170.45,170.6,17839.0
2023-05-11 11:10:00,170.67,170.69,170.2,170.24,30658.0,170.67,170.69,170.2,170.24,30658.0
2023-05-11 11:20:00,170.26,171.48,170.15,171.26,21518.0,170.26,171.48,170.15,171.26,21518.0
2023-05-11 11:30:00,171.23,171.5,170.75,171.25,17295.0,171.23,171.5,170.75,171.25,17295.0
2023-05-11 11:40:00,171.33,171.77,171.33,171.49,10191.0,171.33,171.77,171.33,171.49,10191.0
2023-05-11 11:50:00,171.56,171.78,171.43,171.55,11611.0,171.56,171.78,171.43,171.55,11611.0
2023-05-11 12:00:00,171.52,171.92,171.49,171.92,7667.0,171.52,171.92,171.49,171.92,7667.0
2023-05-11 12:10:00,171.88,172.51,171.88,172.45,81114.0,171.88,172.51,171.88,172.45,81114.0
2023-05-11 12:20:00,172.47,173.56,172.46,173.45,20243.0,172.47,173.56,172.46,173.45,20243.0
2023-05-11 12:30:00,173.46,173.85,173.05,173.06,10668.0,173.46,173.85,173.05,173.06,10668.0
2023-05-11 12:40:00,173.05,173.47,173.05,173.33,14998.0,173.05,173.47,173.05,173.33,14998.0
2023-05-11 12:50:00,173.33,173.47,172.66,172.82,16207.0,173.33,173.47,172.66,172.82,16207.0
2023-05-11 13:00:00,172.81,172.91,172.61,172.77,7451.0,172.81,172.91,172.61,172.77,7451.0
2023-05-11 13:10:00,172.75,173.08,172.7,172.93,8445.0,172.75,173.08,172.7,172.93,8445.0
2023-05-11 13:20:00,172.96,172.96,172.37,172.45,11025.0,172.96,172.96,172.37,172.45,11025.0
2023-05-11 13:30:00,172.43,172.47,171.92,172.0,9825.0,172.43,172.47,171.92,172.0,9825.0
2023-05-11 13:40:00,172.01,172.07,171.56,171.73,40639.0,172.01,172.07,171.56,171.73,40639.0
2023-05-11 13:50:00,171.53,171.93,171.36,171.93,22354.0,171.53,171.93,171.36,171.93,22354.0
2023-05-11 14:00:00,171.99,172.39,171.99,172.25,7548.0,171.99,172.39,171.99,172.25,7548.0
2023-05-11 14:10:00,172.31,172.65,172.27,172.65,11080.0,172.31,172.65,172.27,172.65,11080.0
2023-05-11 14:20:00,172.65,172.78,172.52,172.73,7710.0,172.65,172.78,172.52,172.73,7710.0
2023-05-11 14:30:00,172.72,172.77,172.4,172.68,12627.0,172.72,172.77,172.4,172.68,12627.0
2023-05-11 14:40:00,172.66,172.73,172.5,172.7,14108.0,172.66,172.73,172.5,172.7,14108.0
2023-05-11 14:50:00,172.69,172.71,172.56,172.61,6896.0,172.69,172.71,172.56,172.61,6896.0
2023-05-11 15:00:00,172.59,172.75,172.36,172.7,13498.0,172.59,172.75,172.36,172.7,13498.0
2023-05-11 15:10:00,172.69,172.7,172.35,172.53,20574.0,172.69,172.7,172.35,172.53,20574.0
2023-05-11 15:20:00,172.49,172.82,172.42,172.8,18530.0,172.49,172.82,172.42,172.8,18530.0
2023-05-11 15:30:00,172.8,173.06,172.75,173.03,23533.0,172.8,173.06,172.75,173.03,23533.0
2023-05-11 15:40:00,172.97,173.88,172.92,173.75,35578.0,172.97,173.88,172.92,173.75,35578.0
2023-05-11 15:50:00,173.72,173.89,173.14,173.28,71755.0,173.72,173.89,173.14,173.28,71755.0
2023-05-12 09:30:00,172.86,173.33,172.66,172.69,7445.0,172.86,173.33,172.66,172.69,7445.0
2023-05-12 09:40:00,172.93,173.3,172.92,172.92,1732.0,172.93,173.3,172.92,172.92,1732.0
2023-05-12 09:50:00,173.06,173.4,172.53,172.53,3226.0,173.06,173.4,172.53,172.53,3226.0
2023-05-12 10:00:00,172.28,172.55,172.23,172.35,3837.0,172.28,172.55,172.23,172.35,3837.0
2023-05-12 10:10:00,172.35,172.73,172.27,172.3,8970.0,172.35,172.73,172.27,172.3,8970.0
2023-05-12 10:20:00,172.36,172.36,172.12,172.3,6512.0,172.36,172.36,172.12,172.3,6512.0
2023-05-12 10:30:00,172.2,172.3,171.58,172.02,17940.0,172.2,172.3,171.58,172.02,17940.0
2023-05-12 10:40:00,172.07,172.64,172.03,172.47,8199.0,172.07,172.64,172.03,172.47,8199.0
2023-05-12 10:50:00,172.48,172.69,172.23,172.46,10886.0,172.48,172.69,172.23,172.46,10886.0
2023-05-12 11:00:00,172.43,173.16,172.43,173.01,6640.0,172.43,173.16,172.43,173.01,6640.0
2023-05-12 11:10:00,173.01,173.06,172.49,172.59,8392.0,173.01,173.06,172.49,172.59,8392.0
2023-05-12 11:20:00,172.5,172.6,172.21,172.53,7358.0,172.5,172.6,172.21,172.53,7358.0
2023-05-12 11:30:00,172.65,172.82,172.62,172.79,5920.0,172.65,172.82,172.62,172.79,5920.0
2023-05-12 11:40:00,172.72,172.95,172.65,172.73,12130.0,172.72,172.95,172.65,172.73,12130.0
2023-05-12 11:50:00,172.75,172.82,172.57,172.7,11273.0,172.75,172.82,172.57,172.7,11273.0
2023-05-12 12:00:00,172.74,172.74,172.36,172.36,6103.0,172.74,172.74,172.36,172.36,6103.0
2023-05-12 12:10:00,172.44,172.44,172.03,172.17,18262.0,172.44,172.44,172.03,172.17,18262.0
2023-05-12 12:20:00,172.25,172.38,172.09,172.37,10596.0,172.25,172.38,172.09,172.37,10596.0
2023-05-12 12:30:00,172.34,172.41,171.97,172.22,14991.0,172.34,172.41,171.97,172.22,14991.0
2023-05-12 12:40:00,172.26,172.6,172.26,172.3,4810.0,172.26,172.6,172.26,172.3,4810.0
2023-05-12 12:50:00,172.11,172.47,172.11,172.46,4311.0,172.11,172.47,172.11,172.46,4311.0
2023-05-12 13:00:00,172.46,173.22,172.43,173.19,5820.0,172.46,173.22,172.43,173.19,5820.0
2023-05-12 13:10:00,173.21,173.57,172.79,172.98,18620.0,173.21,173.57,172.79,172.98,18620.0
2023-05-12 13:20:00,173.03,173.61,172.98,173.42,4170.0,173.03,173.61,172.98,173.42,4170.0
2023-05-12 13:30:00,173.43,173.74,173.39,173.5,8442.0,173.43,173.74,173.39,173.5,8442.0
2023-05-12 13:40:00,173.55,173.93,173.55,173.87,7209.0,173.55,173.93,173.55,173.87,7209.0
2023-05-12 13:50:00,173.82,173.87,173.36,173.47,6420.0,173.82,173.87,173.36,173.47,6420.0
2023-05-12 14:00:00,173.42,173.74,173.41,173.63,6328.0,173.42,173.74,173.41,173.63,6328.0
2023-05-12 14:10:00,173.7,173.88,173.52,173.52,10280.0,173.7,173.88,173.52,173.52,10280.0
2023-05-12 14:20:00,173.5,173.65,173.29,173.55,8857.0,173.5,173.65,173.29,173.55,8857.0
2023-05-12 14:30:00,173.53,173.73,173.24,173.29,9265.0,173.53,173.73,173.24,173.29,9265.0
2023-05-12 14:40:00,173.35,173.8,173.29,173.8,10803.0,173.35,173.8,173.29,173.8,10803.0
2023-05-12 14:50:00,173.75,174.06,173.67,173.98,8429.0,173.75,174.06,173.67,173.98,8429.0
2023-05-12 15:00:00,173.99,174.37,173.99,174.27,11458.0,173.99,174.37,173.99,174.27,11458.0
2023-05-12 15:10:00,174.27,174.36,174.09,174.36,8957.0,174.27,174.36,174.09,174.36,8957.0
2023-05-12 15:20:00,174.36,174.36,174.2,174.36,18014.0,174.36,174.36,174.2,174.36,18014.0
2023-05-12 15:30:00,174.36,174.86,174.27,174.62,23133.0,174.36,174.86,174.27,174.62,23133.0
2023-05-12 15:40:00,174.66,174.79,174.43,174.48,23221.0,174.66,174.79,174.43,174.48,23221.0
2023-05-12 15:50:00,174.41,174.47,174.1,174.24,66328.0,174.41,174.47,174.1,174.24,66328.0
2023-05-15 09:30:00,174.22,174.8,173.32,174.8,24703.0,174.22,174.8,173.32,174.8,24703.0
2023-05-15 09:40:00,174.52,175.41,174.51,175.32,2606.0,174.52,175.41,174.51,175.32,2606.0
2023-05-15 09:50:00,175.46,175.65,175.2,175.48,6322.0,175.46,175.65,175.2,175.48,6322.0
2023-05-15 10:00:00,175.46,176.18,175.46,175.91,36340.0,175.46,176.18,175.46,175.91,36340.0
2023-05-15 10:10:00,175.93,177.02,175.92,177.02,23863.0,175.93,177.02,175.92,177.02,23863.0
2023-05-15 10:20:00,176.93,176.93,176.56,176.76,5031.0,176.93,176.93,176.56,176.76,5031.0
2023-05-15 10:30:00,176.8,177.22,176.57,176.99,4441.0,176.8,177.22,176.57,176.99,4441.0
2023-05-15 10:40:00,176.97,177.09,176.35,176.35,13856.0,176.97,177.09,176.35,176.35,13856.0
2023-05-15 10:50:00,176.47,176.49,175.77,175.85,6571.0,176.47,176.49,175.77,175.85,6571.0
2023-05-15 11:00:00,175.92,176.19,175.79,175.83,6569.0,175.92,176.19,175.79,175.83,6569.0
2023-05-15 11:10:00,175.89,176.13,175.85,175.98,5499.0,175.89,176.13,175.85,175.98,5499.0
2023-05-15 11:20:00,176.07,176.19,175.98,176.05,9108.0,176.07,176.19,175.98,176.05,9108.0
2023-05-15 11:30:00,176.07,176.56,176.01,176.4,15678.0,176.07,176.56,176.01,176.4,15678.0
2023-05-15 11:40:00,176.4,176.4,175.92,176.14,4165.0,176.4,176.4,175.92,176.14,4165.0
2023-05-15 11:50:00,176.19,176.22,176.07,176.13,2900.0,176.19,176.22,176.07,176.13,2900.0
2023-05-15 12:00:00,176.13,176.18,175.74,175.98,4178.0,176.13,176.18,175.74,175.98,4178.0
2023-05-15 12:10:00,176.02,176.5,175.92,176.27,12481.0,176.02,176.5,175.92,176.27,12481.0
2023-05-15 12:20:00,176.23,176.23,175.77,175.78,3941.0,176.23,176.23,175.77,175.78,3941.0
2023-05-15 12:30:00,175.7,175.77,175.57,175.66,2600.0,175.7,175.77,175.57,175.66,2600.0
2023-05-15 12:40:00,175.72,175.79,175.68,175.68,3425.0,175.72,175.79,175.68,175.68,3425.0
2023-05-15 12:50:00,175.75,175.92,175.37,175.8,13758.0,175.75,175.92,175.37,175.8,13758.0
2023-05-15 13:00:00,175.95,176.49,175.95,176.49,1700.0,175.95,176.49,175.95,176.49,1700.0
2023-05-15 13:10:00,176.68,177.05,176.68,176.85,7346.0,176.68,177.05,176.68,176.85,7346.0
2023-05-15 13:20:00,176.55,176.96,176.49,176.78,6748.0,176.55,176.96,176.49,176.78,6748.0
2023-05-15 13:30:00,176.8,176.82,176.24,176.41,2976.0,176.8,176.82,176.24,176.41,2976.0
2023-05-15 13:40:00,176.43,176.44,176.12,176.29,3302.0,176.43,176.44,176.12,176.29,3302.0
2023-05-15 13:50:00,176.36,176.66,176.35,176.66,4455.0,176.36,176.66,176.35,176.66,4455.0
2023-05-15 14:00:00,176.71,176.99,176.58,176.61,5169.0,176.71,176.99,176.58,176.61,5169.0
2023-05-15 14:10:00,176.54,176.73,176.29,176.73,7328.0,176.54,176.73,176.29,176.73,7328.0
2023-05-15 14:20:00,176.69,176.69,176.35,176.4,3767.0,176.69,176.69,176.35,176.4,3767.0
2023-05-15 14:30:00,176.4,176.46,176.21,176.26,3636.0,176.4,176.46,176.21,176.26,3636.0
2023-05-15 14:40:00,176.25,176.33,176.13,176.22,4100.0,176.25,176.33,176.13,176.22,4100.0
2023-05-15 14:50:00,176.2,176.22,175.99,176.15,4701.0,176.2,176.22,175.99,176.15,4701.0
2023-05-15 15:00:00,176.09,176.22,176.02,176.07,5835.0,176.09,176.22,176.02,176.07,5835.0
2023-05-15 15:10:00,176.08,176.28,176.02,176.22,3336.0,176.08,176.28,176.02,176.22,3336.0
2023-05-15 15:20:00,176.09,176.28,175.91,176.28,5822.0,176.09,176.28,175.91,176.28,5822.0
2023-05-15 15:30:00,176.28,176.38,176.05,176.05,14781.0,176.28,176.38,176.05,176.05,14781.0
2023-05-15 15:40:00,176.09,176.64,176.05,176.64,13451.0,176.09,176.64,176.05,176.64,13451.0
2023-05-15 15:50:00,176.63,176.7,176.19,176.57,47524.0,176.63,176.7,176.19,176.57,47524.0
2023-05-16 09:30:00,175.17,175.17,173.08,173.08,39479.0,175.17,175.17,173.08,173.08,39479.0
2023-05-16 09:40:00,173.08,174.41,172.27,174.25,11905.0,173.08,174.41,172.27,174.25,11905.0
2023-05-16 09:50:00,174.17,174.21,173.45,173.88,17057.0,174.17,174.21,173.45,173.88,17057.0
2023-05-16 10:00:00,173.87,174.1,173.74,173.8,4556.0,173.87,174.1,173.74,173.8,4556.0
2023-05-16 10:10:00,173.8,173.96,173.26,173.63,6136.0,173.8,173.96,173.26,173.63,6136.0
2023-05-16 10:20:00,173.6,173.78,173.32,173.41,14223.0,173.6,173.78,173.32,173.41,14223.0
2023-05-16 10:30:00,173.48,173.53,172.85,173.04,37558.0,173.48,173.53,172.85,173.04,37558.0
2023-05-16 10:40:00,173.04,173.09,172.78,172.78,46674.0,173.04,173.09,172.78,172.78,46674.0
2023-05-16 10:50:00,172.82,173.1,172.68,172.75,20434.0,172.82,173.1,172.68,172.75,20434.0
2023-05-16 11:00:00,172.65,172.66,171.79,172.08,237264.0,172.65,172.66,171.79,172.08,237264.0
2023-05-16 11:10:00,172.07,172.36,171.75,171.97,19919.0,172.07,172.36,171.75,171.97,19919.0
2023-05-16 11:20:00,171.9,171.9,171.5,171.66,10000.0,171.9,171.9,171.5,171.66,10000.0
2023-05-16 11:30:00,171.7,171.85,170.64,170.69,96802.0,171.7,171.85,170.64,170.69,96802.0
2023-05-16 11:40:00,170.66,170.82,169.88,170.15,39693.0,170.66,170.82,169.88,170.15,39693.0
2023-05-16 11:50:00,170.18,170.71,170.08,170.6,573027.0,170.18,170.71,170.08,170.6,573027.0
2023-05-16 12:00:00,170.52,170.54,169.53,169.69,23608.0,170.52,170.54,169.53,169.69,23608.0
2023-05-16 12:10:00,169.69,170.33,169.63,169.68,25335.0,169.69,170.33,169.63,169.68,25335.0
2023-05-16 12:20:00,169.5,169.87,169.46,169.76,17208.0,169.5,169.87,169.46,169.76,17208.0
2023-05-16 12:30:00,169.7,169.95,169.37,169.45,26951.0,169.7,169.95,169.37,169.45,26951.0
2023-05-16 12:40:00,169.54,169.76,168.9,169.22,66392.0,169.54,169.76,168.9,169.22,66392.0
2023-05-16 12:50:00,169.17,169.17,168.69,168.8,8260.0,169.17,169.17,168.69,168.8,8260.0
2023-05-16 13:00:00,168.89,168.93,168.25,168.25,27286.0,168.89,168.93,168.25,168.25,27286.0
2023-05-16 13:10:00,168.24,168.26,167.81,167.96,119898.0,168.24,168.26,167.81,167.96,119898.0
2023-05-16 13:20:00,167.95,167.95,166.83,166.93,46995.0,167.95,167.95,166.83,166.93,46995.0
2023-05-16 13:30:00,167.16,167.45,166.4,166.55,42361.0,167.16,167.45,166.4,166.55,42361.0
2023-05-16 13:40:00,166.46,167.56,166.08,167.11,1396810.0,166.46,167.56,166.08,167.11,1396810.0
2023-05-16 13:50:00,167.0,167.55,166.64,167.44,70065.0,167.0,167.55,166.64,167.44,70065.0
2023-05-16 14:00:00,167.55,167.55,166.01,166.38,25948.0,167.55,167.55,166.01,166.38,25948.0
2023-05-16 14:10:00,166.38,166.75,166.37,166.61,26865.0,166.38,166.75,166.37,166.61,26865.0
2023-05-16 14:20:00,166.74,167.39,166.6,167.16,46627.0,166.74,167.39,166.6,167.16,46627.0
2023-05-16 14:30:00,167.16,167.42,166.95,167.22,29092.0,167.16,167.42,166.95,167.22,29092.0
2023-05-16 14:40:00,167.22,167.62,167.11,167.44,29216.0,167.22,167.62,167.11,167.44,29216.0
2023-05-16 14:50:00,167.44,167.54,166.63,166.74,34972.0,167.44,167.54,166.63,166.74,34972.0
2023-05-16 15:00:00,166.81,167.07,166.56,166.57,16622.0,166.81,167.07,166.56,166.57,16622.0
2023-05-16 15:10:00,166.63,167.78,166.59,167.78,76934.0,166.63,167.78,166.59,167.78,76934.0
2023-05-16 15:20:00,167.65,168.5,167.38,168.46,73672.0,167.65,168.5,167.38,168.46,73672.0
2023-05-16 15:30:00,168.44,168.81,167.91,168.22,77157.0,168.44,168.81,167.91,168.22,77157.0
2023-05-16 15:40:00,168.22,168.23,167.58,167.89,112622.0,168.22,168.23,167.58,167.89,112622.0
2023-05-16 15:50:00,167.87,167.87,166.92,167.61,301799.0,167.87,167.87,166.92,167.61,301799.0
2023-05-17 09:30:00,168.46,169.32,167.15,167.27,16129.0,168.46,169.32,167.15,167.27,16129.0
2023-05-17 09:40:00,167.31,167.54,166.36,166.36,8913.0,167.31,167.54,166.36,166.36,8913.0
2023-05-17 09:50:00,166.22,166.43,165.21,165.56,19081.0,166.22,166.43,165.21,165.56,19081.0
2023-05-17 10:00:00,165.65,166.2,165.49,165.62,12223.0,165.65,166.2,165.49,165.62,12223.0
2023-05-17 10:10:00,165.62,165.63,164.8,165.0,24334.0,165.62,165.63,164.8,165.0,24334.0
2023-05-17 10:20:00,165.0,165.15,164.63,165.0,17118.0,165.0,165.15,164.63,165.0,17118.0
2023-05-17 10:30:00,165.04,165.3,164.87,164.96,18626.0,165.04,165.3,164.87,164.96,18626.0
2023-05-17 10:40:00,164.87,165.26,164.81,164.89,13328.0,164.87,165.26,164.81,164.89,13328.0
2023-05-17 10:50:00,164.88,165.09,164.83,165.0,15553.0,164.88,165.09,164.83,165.0,15553.0
2023-05-17 11:00:00,165.01,165.49,164.96,165.34,21604.0,165.01,165.49,164.96,165.34,21604.0
2023-05-17 11:10:00,165.28,165.35,164.9,165.0,23161.0,165.28,165.35,164.9,165.0,23161.0
2023-05-17 11:20:00,165.0,165.12,164.78,164.87,13767.0,165.0,165.12,164.78,164.87,13767.0
2023-05-17 11:30:00,164.95,165.2,164.77,164.95,12468.0,164.95,165.2,164.77,164.95,12468.0
2023-05-17 11:40:00,165.02,165.33,164.93,165.07,15813.0,165.02,165.33,164.93,165.07,15813.0
2023-05-17 11:50:00,165.14,165.2,164.92,165.06,21334.0,165.14,165.2,164.92,165.06,21334.0
2023-05-17 12:00:00,165.06,165.29,165.01,165.1,24271.0,165.06,165.29,165.01,165.1,24271.0
2023-05-17 12:10:00,165.13,165.18,165.0,165.08,21202.0,165.13,165.18,165.0,165.08,21202.0
2023-05-17 12:20:00,165.08,165.1,164.9,164.97,11389.0,165.08,165.1,164.9,164.97,11389.0
2023-05-17 12:30:00,164.92,165.18,164.92,165.04,24350.0,164.92,165.18,164.92,165.04,24350.0
2023-05-17 12:40:00,165.04,165.68,165.04,165.61,49890.0,165.04,165.68,165.04,165.61,49890.0
2023-05-17 12:50:00,165.61,165.62,165.1,165.15,22428.0,165.61,165.62,165.1,165.15,22428.0
2023-05-17 13:00:00,165.15,167.1,165.15,167.1,34366.0,165.15,167.1,165.15,167.1,34366.0
2023-05-17 13:10:00,167.05,167.05,166.57,166.57,13697.0,167.05,167.05,166.57,166.57,13697.0
2023-05-17 13:20:00,166.63,167.05,166.47,166.95,12205.0,166.63,167.05,166.47,166.95,12205.0
2023-05-17 13:30:00,166.95,167.12,166.6,166.69,10919.0,166.95,167.12,166.6,166.69,10919.0
2023-05-17 13:40:00,166.65,166.91,166.46,166.61,11041.0,166.65,166.91,166.46,166.61,11041.0
2023-05-17 13:50:00,166.65,166.65,166.01,166.08,22844.0,166.65,166.65,166.01,166.08,22844.0
2023-05-17 14:00:00,166.16,166.23,165.92,166.1,20327.0,166.16,166.23,165.92,166.1,20327.0
2023-05-17 14:10:00,166.08,166.36,165.91,166.06,16453.0,166.08,166.36,165.91,166.06,16453.0
2023-05-17 14:20:00,166.11,166.23,165.94,166.02,24343.0,166.11,166.23,165.94,166.02,24343.0
2023-05-17 14:30:00,165.99,166.04,165.82,165.87,12649.0,165.99,166.04,165.82,165.87,12649.0
2023-05-17 14:40:00,165.89,166.01,165.82,165.88,15300.0,165.89,166.01,165.82,165.88,15300.0
2023-05-17 14:50:00,165.88,165.88,165.64,165.7,15429.0,165.88,165.88,165.64,165.7,15429.0
2023-05-17 15:00:00,165.67,165.95,165.63,165.75,28257.0,165.67,165.95,165.63,165.75,28257.0
2023-05-17 15:10:00,165.75,165.85,165.58,165.68,20993.0,165.75,165.85,165.58,165.68,20993.0
2023-05-17 15:20:00,165.67,165.72,165.19,165.53,62100.0,165.67,165.72,165.19,165.53,62100.0
2023-05-17 15:30:00,165.53,165.9,165.48,165.61,47033.0,165.53,165.9,165.48,165.61,47033.0
2023-05-17 15:40:00,165.68,165.86,165.45,165.71,78334.0,165.68,165.86,165.45,165.71,78334.0
2023-05-17 15:50:00,165.71,166.24,165.5,166.15,194968.0,165.71,166.24,165.5,166.15,194968.0
2023-05-18 09:30:00,166.29,166.98,166.21,166.88,12090.0,166.29,166.98,166.21,166.88,12090.0
2023-05-18 09:40:00,166.87,167.07,166.79,166.98,6087.0,166.87,167.07,166.79,166.98,6087.0
2023-05-18 09:50:00,166.84,166.84,165.83,166.08,17106.0,166.84,166.84,165.83,166.08,17106.0
2023-05-18 10:00:00,165.94,166.81,165.94,166.71,6946.0,165.94,166.81,165.94,166.71,6946.0
2023-05-18 10:10:00,166.74,166.93,166.55,166.84,15816.0,166.74,166.93,166.55,166.84,15816.0
2023-05-18 10:20:00,166.8,167.12,166.8,166.93,5694.0,166.8,167.12,166.8,166.93,5694.0
2023-05-18 10:30:00,167.0,167.15,166.68,166.77,5931.0,167.0,167.15,166.68,166.77,5931.0
2023-05-18 10:40:00,166.65,167.11,166.65,167.1,24488.0,166.65,167.11,166.65,167.1,24488.0
2023-05-18 10:50:00,167.11,167.12,166.82,167.12,9745.0,167.11,167.12,166.82,167.12,9745.0
2023-05-18 11:00:00,167.12,167.38,167.02,167.1,18755.0,167.12,167.38,167.02,167.1,18755.0
2023-05-18 11:10:00,167.1,167.1,166.67,166.8,21278.0,167.1,167.1,166.67,166.8,21278.0
2023-05-18 11:20:00,166.7,166.83,166.28,166.75,16049.0,166.7,166.83,166.28,166.75,16049.0
2023-05-18 11:30:00,166.64,166.9,166.6,166.9,12627.0,166.64,166.9,166.6,166.9,12627.0
2023-05-18 11:40:00,166.91,167.49,166.9,167.37,15237.0,166.91,167.49,166.9,167.37,15237.0
2023-05-18 11:50:00,167.4,167.45,167.01,167.09,12029.0,167.4,167.45,167.01,167.09,12029.0
2023-05-18 12:00:00,167.17,167.32,167.07,167.17,11510.0,167.17,167.32,167.07,167.17,11510.0
2023-05-18 12:10:00,167.18,167.18,166.3,166.49,9457.0,167.18,167.18,166.3,166.49,9457.0
2023-05-18 12:20:00,166.49,166.49,165.68,165.77,14186.0,166.49,166.49,165.68,165.77,14186.0
2023-05-18 12:30:00,165.73,166.1,165.58,165.83,77000.0,165.73,166.1,165.58,165.83,77000.0
2023-05-18 12:40:00,165.85,165.94,165.65,165.89,11272.0,165.85,165.94,165.65,165.89,11272.0
2023-05-18 12:50:00,165.82,165.9,165.52,165.76,12211.0,165.82,165.9,165.52,165.76,12211.0
2023-05-18 13:00:00,165.79,166.1,165.73,166.02,11674.0,165.79,166.1,165.73,166.02,11674.0
2023-05-18 13:10:00,166.12,166.24,165.65,165.82,9446.0,166.12,166.24,165.65,165.82,9446.0
2023-05-18 13:20:00,165.75,166.06,165.46,165.46,16714.0,165.75,166.06,165.46,165.46,16714.0
2023-05-18 13:30:00,165.45,165.87,165.4,165.64,8811.0,165.45,165.87,165.4,165.64,8811.0
2023-05-18 13:40:00,165.63,165.7,164.76,164.84,33041.0,165.63,165.7,164.76,164.84,33041.0
2023-05-18 13:50:00,164.75,164.8,164.61,164.73,17506.0,164.75,164.8,164.61,164.73,17506.0
2023-05-18 14:00:00,164.61,164.88,164.42,164.71,13527.0,164.61,164.88,164.42,164.71,13527.0
2023-05-18 14:10:00,164.8,165.24,164.8,165.1,10837.0,164.8,165.24,164.8,165.1,10837.0
2023-05-18 14:20:00,165.34,165.77,165.25,165.68,4217.0,165.34,165.77,165.25,165.68,4217.0
2023-05-18 14:30:00,165.68,165.74,165.52,165.63,11750.0,165.68,165.74,165.52,165.63,11750.0
2023-05-18 14:40:00,165.66,165.72,165.48,165.66,6980.0,165.66,165.72,165.48,165.66,6980.0
2023-05-18 14:50:00,165.62,165.65,165.51,165.57,9904.0,165.62,165.65,165.51,165.57,9904.0
2023-05-18 15:00:00,165.58,165.66,165.42,165.66,10607.0,165.58,165.66,165.42,165.66,10607.0
2023-05-18 15:10:00,165.58,166.41,165.58,166.33,17884.0,165.58,166.41,165.58,166.33,17884.0
2023-05-18 15:20:00,166.44,166.68,166.32,166.64,18201.0,166.44,166.68,166.32,166.64,18201.0
2023-05-18 15:30:00,166.63,166.69,166.37,166.69,18952.0,166.63,166.69,166.37,166.69,18952.0
2023-05-18 15:40:00,166.71,166.93,166.65,166.92,14329.0,166.71,166.93,166.65,166.92,14329.0
2023-05-18 15:50:00,166.96,167.41,166.92,167.06,104418.0,166.96,167.41,166.92,167.06,104418.0
2023-05-19 09:30:00,167.58,167.75,166.93,167.05,19187.0,167.58,167.75,166.93,167.05,19187.0
2023-05-19 09:40:00,167.0,167.55,166.8,167.36,16164.0,167.0,167.55,166.8,167.36,16164.0
2023-05-19 09:50:00,167.28,167.77,167.24,167.59,10646.0,167.28,167.77,167.24,167.59,10646.0
2023-05-19 10:00:00,167.71,167.87,167.1,167.54,14273.0,167.71,167.87,167.1,167.54,14273.0
2023-05-19 10:10:00,167.56,168.15,167.44,168.15,11295.0,167.56,168.15,167.44,168.15,11295.0
2023-05-19 10:20:00,168.46,168.55,167.44,167.46,30799.0,168.46,168.55,167.44,167.46,30799.0
2023-05-19 10:30:00,167.5,167.78,167.0,167.05,4800.0,167.5,167.78,167.0,167.05,4800.0
2023-05-19 10:40:00,167.05,167.05,166.27,166.31,11784.0,167.05,167.05,166.27,166.31,11784.0
2023-05-19 10:50:00,166.37,167.01,166.37,166.99,7364.0,166.37,167.01,166.37,166.99,7364.0
2023-05-19 11:00:00,167.09,167.72,166.92,167.26,6043.0,167.09,167.72,166.92,167.26,6043.0
2023-05-19 11:10:00,167.25,167.45,167.07,167.08,9724.0,167.25,167.45,167.07,167.08,9724.0
2023-05-19 11:20:00,167.16,167.48,166.95,166.98,5015.0,167.16,167.48,166.95,166.98,5015.0
2023-05-19 11:30:00,166.93,167.0,166.09,166.09,4850.0,166.93,167.0,166.09,166.09,4850.0
2023-05-19 11:40:00,166.0,166.46,165.96,166.22,15513.0,166.0,166.46,165.96,166.22,15513.0
2023-05-19 11:50:00,166.24,166.84,166.24,166.52,7689.0,166.24,166.84,166.24,166.52,7689.0
2023-05-19 12:00:00,166.69,167.01,166.68,166.95,3500.0,166.69,167.01,166.68,166.95,3500.0
2023-05-19 12:10:00,166.9,167.02,166.64,166.98,3951.0,166.9,167.02,166.64,166.98,3951.0
2023-05-19 12:20:00,166.97,166.97,166.2,166.24,3752.0,166.97,166.97,166.2,166.24,3752.0
2023-05-19 12:30:00,166.16,166.19,165.79,166.07,9626.0,166.16,166.19,165.79,166.07,9626.0
2023-05-19 12:40:00,166.17,166.31,166.07,166.18,4154.0,166.17,166.31,166.07,166.18,4154.0
2023-05-19 12:50:00,166.28,166.64,166.15,166.53,4095.0,166.28,166.64,166.15,166.53,4095.0
2023-05-19 13:00:00,166.55,167.01,166.55,166.78,3894.0,166.55,167.01,166.55,166.78,3894.0
2023-05-19 13:10:00,166.78,166.78,166.41,166.56,3812.0,166.78,166.78,166.41,166.56,3812.0
2023-05-19 13:20:00,166.6,166.7,166.14,166.14,4893.0,166.6,166.7,166.14,166.14,4893.0
2023-05-19 13:30:00,166.15,166.44,166.01,166.42,10941.0,166.15,166.44,166.01,166.42,10941.0
2023-05-19 13:40:00,166.51,166.51,166.04,166.18,3744.0,166.51,166.51,166.04,166.18,3744.0
2023-05-19 13:50:00,166.15,166.6,166.14,166.29,7807.0,166.15,166.6,166.14,166.29,7807.0
2023-05-19 14:00:00,166.31,166.31,165.9,166.06,7075.0,166.31,166.31,165.9,166.06,7075.0
2023-05-19 14:10:00,165.99,166.02,165.74,166.02,8986.0,165.99,166.02,165.74,166.02,8986.0
2023-05-19 14:20:00,166.04,166.34,166.01,166.09,7475.0,166.04,166.34,166.01,166.09,7475.0
2023-05-19 14:30:00,165.97,166.02,165.8,165.91,6953.0,165.97,166.02,165.8,165.91,6953.0
2023-05-19 14:40:00,165.93,165.93,165.51,165.59,6134.0,165.93,165.93,165.51,165.59,6134.0
2023-05-19 14:50:00,165.58,165.79,165.5,165.68,13265.0,165.58,165.79,165.5,165.68,13265.0
2023-05-19 15:00:00,165.7,165.75,165.44,165.51,8522.0,165.7,165.75,165.44,165.51,8522.0
2023-05-19 15:10:00,165.51,165.73,165.42,165.52,16579.0,165.51,165.73,165.42,165.52,16579.0
2023-05-19 15:20:00,165.53,165.63,165.36,165.5,10319.0,165.53,165.63,165.36,165.5,10319.0
2023-05-19 15:30:00,165.52,165.95,165.46,165.46,15790.0,165.52,165.95,165.46,165.46,15790.0
2023-05-19 15:40:00,165.51,165.79,165.21,165.28,67575.0,165.51,165.79,165.21,165.28,67575.0
2023-05-19 15:50:00,165.25,165.48,165.07,165.37,122013.0,165.25,165.48,165.07,165.37,122013.0
2023-05-22 09:30:00,164.4,165.77,163.55,165.5,40843.0,164.4,165.77,163.55,165.5,40843.0
2023-05-22 09:40:00,165.98,166.4,165.26,166.4,9540.0,165.98,166.4,165.26,166.4,9540.0
2023-05-22 09:50:00,166.35,166.99,166.35,166.68,8504.0,166.35,166.99,166.35,166.68,8504.0
2023-05-22 10:00:00,166.59,167.05,165.83,165.84,12164.0,166.59,167.05,165.83,165.84,12164.0
2023-05-22 10:10:00,165.88,167.02,165.82,166.67,35046.0,165.88,167.02,165.82,166.67,35046.0
2023-05-22 10:20:00,166.66,166.88,166.39,166.66,18622.0,166.66,166.88,166.39,166.66,18622.0
2023-05-22 10:30:00,166.67,167.06,166.58,167.0,9764.0,166.67,167.06,166.58,167.0,9764.0
2023-05-22 10:40:00,166.97,167.06,166.41,166.62,7239.0,166.97,167.06,166.41,166.62,7239.0
2023-05-22 10:50:00,166.56,166.6,165.98,166.2,15928.0,166.56,166.6,165.98,166.2,15928.0
2023-05-22 11:00:00,166.25,166.87,166.25,166.7,8397.0,166.25,166.87,166.25,166.7,8397.0
2023-05-22 11:10:00,166.75,166.97,166.66,166.96,14077.0,166.75,166.97,166.66,166.96,14077.0
2023-05-22 11:20:00,166.97,167.18,166.88,167.18,8042.0,166.97,167.18,166.88,167.18,8042.0
2023-05-22 11:30:00,167.12,167.25,166.87,166.9,11545.0,167.12,167.25,166.87,166.9,11545.0
2023-05-22 11:40:00,166.9,167.15,166.85,167.08,8516.0,166.9,167.15,166.85,167.08,8516.0
2023-05-22 11:50:00,167.02,167.02,166.73,166.73,5360.0,167.02,167.02,166.73,166.73,5360.0
2023-05-22 12:00:00,166.78,167.14,166.78,167.06,8292.0,166.78,167.14,166.78,167.06,8292.0
2023-05-22 12:10:00,167.01,167.09,166.76,166.91,10604.0,167.01,167.09,166.76,166.91,10604.0
2023-05-22 12:20:00,166.81,166.82,166.29,166.29,7775.0,166.81,166.82,166.29,166.29,7775.0
2023-05-22 12:30:00,166.25,166.6,166.25,166.5,8143.0,166.25,166.6,166.25,166.5,8143.0
2023-05-22 12:40:00,166.44,166.81,166.43,166.77,9159.0,166.44,166.81,166.43,166.77,9159.0
2023-05-22 12:50:00,166.77,166.9,166.57,166.8,10061.0,166.77,166.9,166.57,166.8,10061.0
2023-05-22 13:00:00,166.89,166.94,166.6,166.71,7131.0,166.89,166.94,166.6,166.71,7131.0
2023-05-22 13:10:00,166.75,166.75,166.16,166.5,7324.0,166.75,166.75,166.16,166.5,7324.0
2023-05-22 13:20:00,166.51,166.6,166.46,166.48,7665.0,166.51,166.6,166.46,166.48,7665.0
2023-05-22 13:30:00,166.5,166.52,166.4,166.44,6368.0,166.5,166.52,166.4,166.44,6368.0
2023-05-22 13:40:00,166.46,166.61,166.45,166.5,10479.0,166.46,166.61,166.45,166.5,10479.0
2023-05-22 13:50:00,166.44,166.54,166.42,166.44,7471.0,166.44,166.54,166.42,166.44,7471.0
2023-05-22 14:00:00,166.49,166.54,166.1,166.1,12097.0,166.49,166.54,166.1,166.1,12097.0
2023-05-22 14:10:00,166.12,166.22,165.9,165.97,8775.0,166.12,166.22,165.9,165.97,8775.0
2023-05-22 14:20:00,165.97,166.04,165.85,165.89,12937.0,165.97,166.04,165.85,165.89,12937.0
2023-05-22 14:30:00,165.89,166.18,165.85,165.94,17063.0,165.89,166.18,165.85,165.94,17063.0
2023-05-22 14:40:00,165.97,166.06,165.89,166.03,9950.0,165.97,166.06,165.89,166.03,9950.0
2023-05-22 14:50:00,166.06,166.2,165.82,165.93,18957.0,166.06,166.2,165.82,165.93,18957.0
2023-05-22 15:00:00,165.97,166.05,165.82,165.83,5964.0,165.97,166.05,165.82,165.83,5964.0
2023-05-22 15:10:00,165.87,165.91,165.5,165.55,8880.0,165.87,165.91,165.5,165.55,8880.0
2023-05-22 15:20:00,165.56,165.56,164.92,164.93,11644.0,165.56,165.56,164.92,164.93,11644.0
2023-05-22 15:30:00,164.92,165.02,164.77,164.79,30692.0,164.92,165.02,164.77,164.79,30692.0
2023-05-22 15:40:00,164.81,164.91,164.72,164.8,49655.0,164.81,164.91,164.72,164.8,49655.0
2023-05-22 15:50:00,164.83,165.37,164.55,165.3,201752.0,164.83,165.37,164.55,165.3,201752.0
2023-05-23 09:30:00,165.41,166.24,164.66,166.24,18580.0,165.41,166.24,164.66,166.24,18580.0
2023-05-23 09:40:00,166.14,167.32,166.07,167.24,17877.0,166.14,167.32,166.07,167.24,17877.0
2023-05-23 09:50:00,167.31,168.18,167.14,167.28,26724.0,167.31,168.18,167.14,167.28,26724.0
2023-05-23 10:00:00,167.34,167.86,167.28,167.56,10358.0,167.34,167.86,167.28,167.56,10358.0
2023-05-23 10:10:00,167.38,167.5,167.09,167.5,7814.0,167.38,167.5,167.09,167.5,7814.0
2023-05-23 10:20:00,167.48,167.55,166.9,167.11,7320.0,167.48,167.55,166.9,167.11,7320.0
2023-05-23 10:30:00,167.02,167.36,166.88,167.36,6265.0,167.02,167.36,166.88,167.36,6265.0
2023-05-23 10:40:00,167.4,167.4,167.04,167.05,3544.0,167.4,167.4,167.04,167.05,3544.0
2023-05-23 10:50:00,167.0,167.01,166.69,166.93,10878.0,167.0,167.01,166.69,166.93,10878.0
2023-05-23 11:00:00,166.98,167.43,166.98,167.39,4435.0,166.98,167.43,166.98,167.39,4435.0
2023-05-23 11:10:00,167.28,167.34,166.71,166.75,10727.0,167.28,167.34,166.71,166.75,10727.0
2023-05-23 11:20:00,166.7,166.93,166.68,166.93,3281.0,166.7,166.93,166.68,166.93,3281.0
2023-05-23 11:30:00,166.93,167.06,166.84,167.01,3589.0,166.93,167.06,166.84,167.01,3589.0
2023-05-23 11:40:00,167.0,167.07,166.83,166.87,4627.0,167.0,167.07,166.83,166.87,4627.0
2023-05-23 11:50:00,166.79,166.79,165.97,165.97,7911.0,166.79,166.79,165.97,165.97,7911.0
2023-05-23 12:00:00,166.08,166.12,165.59,165.7,3453.0,166.08,166.12,165.59,165.7,3453.0
2023-05-23 12:10:00,165.6,165.72,165.4,165.4,3375.0,165.6,165.72,165.4,165.4,3375.0
2023-05-23 12:20:00,165.36,165.37,164.95,164.99,6138.0,165.36,165.37,164.95,164.99,6138.0
2023-05-23 12:30:00,164.93,164.93,164.56,164.67,6427.0,164.93,164.93,164.56,164.67,6427.0
2023-05-23 12:40:00,164.63,164.84,164.44,164.51,7511.0,164.63,164.84,164.44,164.51,7511.0
2023-05-23 12:50:00,164.51,164.69,164.41,164.44,4927.0,164.51,164.69,164.41,164.44,4927.0
2023-05-23 13:00:00,164.54,164.71,164.36,164.67,6074.0,164.54,164.71,164.36,164.67,6074.0
2023-05-23 13:10:00,164.78,165.07,164.77,164.99,2383.0,164.78,165.07,164.77,164.99,2383.0
2023-05-23 13:20:00,164.94,164.99,164.36,164.43,4694.0,164.94,164.99,164.36,164.43,4694.0
2023-05-23 13:30:00,164.35,164.59,164.21,164.44,8058.0,164.35,164.59,164.21,164.44,8058.0
2023-05-23 13:40:00,164.43,164.64,164.37,164.38,3120.0,164.43,164.64,164.37,164.38,3120.0
2023-05-23 13:50:00,164.32,164.47,164.25,164.46,4200.0,164.32,164.47,164.25,164.46,4200.0
2023-05-23 14:00:00,164.58,164.67,164.51,164.51,3125.0,164.58,164.67,164.51,164.51,3125.0
2023-05-23 14:10:00,164.55,164.6,164.1,164.22,12529.0,164.55,164.6,164.1,164.22,12529.0
2023-05-23 14:20:00,164.18,164.48,163.85,164.31,17552.0,164.18,164.48,163.85,164.31,17552.0
2023-05-23 14:30:00,164.35,164.5,164.0,164.13,9780.0,164.35,164.5,164.0,164.13,9780.0
2023-05-23 14:40:00,164.09,164.21,163.94,164.11,7640.0,164.09,164.21,163.94,164.11,7640.0
2023-05-23 14:50:00,164.04,164.46,164.02,164.4,7140.0,164.04,164.46,164.02,164.4,7140.0
2023-05-23 15:00:00,164.46,164.5,164.26,164.32,13201.0,164.46,164.5,164.26,164.32,13201.0
2023-05-23 15:10:00,164.36,164.58,164.34,164.38,10011.0,164.36,164.58,164.34,164.38,10011.0
2023-05-23 15:20:00,164.35,164.67,164.35,164.63,9143.0,164.35,164.67,164.35,164.63,9143.0
2023-05-23 15:30:00,164.62,164.9,164.62,164.85,9618.0,164.62,164.9,164.62,164.85,9618.0
2023-05-23 15:40:00,164.8,164.83,164.57,164.59,20427.0,164.8,164.83,164.57,164.59,20427.0
2023-05-23 15:50:00,164.61,164.63,163.96,163.97,117087.0,164.61,164.63,163.96,163.97,117087.0
2023-05-24 09:30:00,162.98,162.99,162.12,162.99,25105.0,162.98,162.99,162.12,162.99,25105.0
2023-05-24 09:40:00,163.03,163.27,162.33,162.39,8997.0,163.03,163.27,162.33,162.39,8997.0
2023-05-24 09:50:00,162.26,162.34,161.01,161.01,23877.0,162.26,162.34,161.01,161.01,23877.0
2023-05-24 10:00:00,161.11,161.23,160.21,160.42,21036.0,161.11,161.23,160.21,160.42,21036.0
2023-05-24 10:10:00,160.41,161.06,160.21,161.0,23169.0,160.41,161.06,160.21,161.0,23169.0
2023-05-24 10:20:00,161.09,161.29,160.86,161.19,12955.0,161.09,161.29,160.86,161.19,12955.0
2023-05-24 10:30:00,161.3,161.71,161.27,161.53,7612.0,161.3,161.71,161.27,161.53,7612.0
2023-05-24 10:40:00,161.42,161.78,161.33,161.65,11345.0,161.42,161.78,161.33,161.65,11345.0
2023-05-24 10:50:00,161.67,161.7,160.5,160.73,23404.0,161.67,161.7,160.5,160.73,23404.0
2023-05-24 11:00:00,160.77,161.45,160.52,161.38,10895.0,160.77,161.45,160.52,161.38,10895.0
2023-05-24 11:10:00,161.36,162.02,161.36,162.02,5221.0,161.36,162.02,161.36,162.02,5221.0
2023-05-24 11:20:00,161.97,162.5,161.75,162.31,12112.0,161.97,162.5,161.75,162.31,12112.0
2023-05-24 11:30:00,162.31,162.56,162.11,162.48,13500.0,162.31,162.56,162.11,162.48,13500.0
2023-05-24 11:40:00,162.47,162.67,162.28,162.63,10351.0,162.47,162.67,162.28,162.63,10351.0
2023-05-24 11:50:00,162.62,162.97,162.57,162.92,9602.0,162.62,162.97,162.57,162.92,9602.0
2023-05-24 12:00:00,162.9,163.46,162.84,163.17,19994.0,162.9,163.46,162.84,163.17,19994.0
2023-05-24 12:10:00,163.18,163.21,161.6,161.73,26383.0,163.18,163.21,161.6,161.73,26383.0
2023-05-24 12:20:00,161.72,161.94,161.18,161.18,28509.0,161.72,161.94,161.18,161.18,28509.0
2023-05-24 12:30:00,161.31,162.21,161.26,162.14,10134.0,161.31,162.21,161.26,162.14,10134.0
2023-05-24 12:40:00,162.21,162.45,161.73,161.74,11171.0,162.21,162.45,161.73,161.74,11171.0
2023-05-24 12:50:00,161.77,162.21,161.59,162.21,8670.0,161.77,162.21,161.59,162.21,8670.0
2023-05-24 13:00:00,162.11,162.18,161.85,161.86,4894.0,162.11,162.18,161.85,161.86,4894.0
2023-05-24 13:10:00,162.02,162.06,161.84,162.04,3909.0,162.02,162.06,161.84,162.04,3909.0
2023-05-24 13:20:00,162.13,162.38,162.13,162.35,4448.0,162.13,162.38,162.13,162.35,4448.0
2023-05-24 13:30:00,162.35,162.61,162.14,162.51,5566.0,162.35,162.61,162.14,162.51,5566.0
2023-05-24 13:40:00,162.53,162.94,162.53,162.83,3735.0,162.53,162.94,162.53,162.83,3735.0
2023-05-24 13:50:00,162.76,162.86,162.65,162.68,6679.0,162.76,162.86,162.65,162.68,6679.0
2023-05-24 14:00:00,162.79,162.86,162.44,162.44,6304.0,162.79,162.86,162.44,162.44,6304.0
2023-05-24 14:10:00,162.45,162.55,162.33,162.5,2835.0,162.45,162.55,162.33,162.5,2835.0
2023-05-24 14:20:00,162.52,162.53,162.09,162.2,10825.0,162.52,162.53,162.09,162.2,10825.0
2023-05-24 14:30:00,162.13,162.37,162.11,162.27,7501.0,162.13,162.37,162.11,162.27,7501.0
2023-05-24 14:40:00,162.32,162.51,162.12,162.24,6380.0,162.32,162.51,162.12,162.24,6380.0
2023-05-24 14:50:00,162.19,162.24,161.97,162.01,7827.0,162.19,162.24,161.97,162.01,7827.0
2023-05-24 15:00:00,161.98,162.22,161.78,162.22,6727.0,161.98,162.22,161.78,162.22,6727.0
2023-05-24 15:10:00,162.27,162.66,162.16,162.55,10011.0,162.27,162.66,162.16,162.55,10011.0
2023-05-24 15:20:00,162.61,162.83,162.47,162.56,9031.0,162.61,162.83,162.47,162.56,9031.0
2023-05-24 15:30:00,162.56,162.66,162.18,162.31,24462.0,162.56,162.66,162.18,162.31,24462.0
2023-05-24 15:40:00,162.37,162.81,162.15,162.81,34495.0,162.37,162.81,162.15,162.81,34495.0
2023-05-24 15:50:00,162.74,162.93,162.28,162.61,177345.0,162.74,162.93,162.28,162.61,177345.0
2023-05-25 09:30:00,163.2,164.27,162.99,163.76,33398.0,163.2,164.27,162.99,163.76,33398.0
2023-05-25 09:40:00,163.89,163.89,162.79,162.9,14370.0,163.89,163.89,162.79,162.9,14370.0
2023-05-25 09:50:00,162.9,163.27,162.88,163.13,17076.0,162.9,163.27,162.88,163.13,17076.0
2023-05-25 10:00:00,162.98,163.16,162.46,163.1,21555.0,162.98,163.16,162.46,163.1,21555.0
2023-05-25 10:10:00,163.01,163.07,162.55,162.57,15237.0,163.01,163.07,162.55,162.57,15237.0
2023-05-25 10:20:00,162.53,162.68,162.21,162.68,6833.0,162.53,162.68,162.21,162.68,6833.0
2023-05-25 10:30:00,162.66,162.73,162.12,162.29,6862.0,162.66,162.73,162.12,162.29,6862.0
2023-05-25 10:40:00,162.35,162.43,162.11,162.15,6469.0,162.35,162.43,162.11,162.15,6469.0
2023-05-25 10:50:00,162.19,162.26,161.79,162.26,5865.0,162.19,162.26,161.79,162.26,5865.0
2023-05-25 11:00:00,162.38,162.47,162.14,162.31,5968.0,162.38,162.47,162.14,162.31,5968.0
2023-05-25 11:10:00,162.31,162.52,162.12,162.19,9348.0,162.31,162.52,162.12,162.19,9348.0
2023-05-25 11:20:00,162.18,162.2,161.9,162.13,6625.0,162.18,162.2,161.9,162.13,6625.0
2023-05-25 11:30:00,162.13,162.13,161.39,161.81,17046.0,162.13,162.13,161.39,161.81,17046.0
2023-05-25 11:40:00,161.8,162.41,161.59,162.37,20022.0,161.8,162.41,161.59,162.37,20022.0
2023-05-25 11:50:00,162.36,162.81,162.36,162.71,8960.0,162.36,162.81,162.36,162.71,8960.0
2023-05-25 12:00:00,162.69,163.0,162.48,162.57,7658.0,162.69,163.0,162.48,162.57,7658.0
2023-05-25 12:10:00,162.67,162.78,162.55,162.65,4542.0,162.67,162.78,162.55,162.65,4542.0
2023-05-25 12:20:00,162.64,162.68,162.29,162.44,7292.0,162.64,162.68,162.29,162.44,7292.0
2023-05-25 12:30:00,162.36,162.49,162.12,162.3,8328.0,162.36,162.49,162.12,162.3,8328.0
2023-05-25 12:40:00,162.37,162.65,162.12,162.18,6098.0,162.37,162.65,162.12,162.18,6098.0
2023-05-25 12:50:00,162.21,162.49,162.15,162.2,5778.0,162.21,162.49,162.15,162.2,5778.0
2023-05-25 13:00:00,162.27,162.66,162.11,162.41,5521.0,162.27,162.66,162.11,162.41,5521.0
2023-05-25 13:10:00,162.47,162.58,162.32,162.58,7528.0,162.47,162.58,162.32,162.58,7528.0
2023-05-25 13:20:00,162.62,162.71,162.38,162.47,9445.0,162.62,162.71,162.38,162.47,9445.0
2023-05-25 13:30:00,162.41,162.74,162.41,162.61,9437.0,162.41,162.74,162.41,162.61,9437.0
2023-05-25 13:40:00,162.61,162.77,162.58,162.71,6505.0,162.61,162.77,162.58,162.71,6505.0
2023-05-25 13:50:00,162.71,162.81,162.47,162.6,6425.0,162.71,162.81,162.47,162.6,6425.0
2023-05-25 14:00:00,162.65,163.17,162.63,162.68,6479.0,162.65,163.17,162.63,162.68,6479.0
2023-05-25 14:10:00,162.71,163.3,162.64,163.22,3955.0,162.71,163.3,162.64,163.22,3955.0
2023-05-25 14:20:00,163.3,163.3,162.94,162.97,7997.0,163.3,163.3,162.94,162.97,7997.0
2023-05-25 14:30:00,162.96,162.96,161.93,161.93,7656.0,162.96,162.96,161.93,161.93,7656.0
2023-05-25 14:40:00,161.91,161.98,161.7,161.91,11360.0,161.91,161.98,161.7,161.91,11360.0
2023-05-25 14:50:00,161.91,162.17,161.88,162.13,13468.0,161.91,162.17,161.88,162.13,13468.0
2023-05-25 15:00:00,162.18,162.73,162.07,162.66,7544.0,162.18,162.73,162.07,162.66,7544.0
2023-05-25 15:10:00,162.74,162.97,162.6,162.81,12295.0,162.74,162.97,162.6,162.81,12295.0
2023-05-25 15:20:00,162.8,163.4,162.79,163.2,12812.0,162.8,163.4,162.79,163.2,12812.0
2023-05-25 15:30:00,163.14,163.6,163.14,163.41,13827.0,163.14,163.6,163.14,163.41,13827.0
2023-05-25 15:40:00,163.45,163.74,163.27,163.4,25638.0,163.45,163.74,163.27,163.4,25638.0
2023-05-25 15:50:00,163.47,163.65,162.83,162.86,85140.0,163.47,163.65,162.83,162.86,85140.0
2023-05-26 09:30:00,163.13,165.3,163.13,164.99,34960.0,163.13,165.3,163.13,164.99,34960.0
2023-05-26 09:40:00,164.87,165.97,164.72,164.92,25610.0,164.87,165.97,164.72,164.92,25610.0
2023-05-26 09:50:00,165.1,165.29,164.53,165.2,19246.0,165.1,165.29,164.53,165.2,19246.0
2023-05-26 10:00:00,165.41,165.88,165.11,165.86,31327.0,165.41,165.88,165.11,165.86,31327.0
2023-05-26 10:10:00,165.78,165.87,165.16,165.17,13792.0,165.78,165.87,165.16,165.17,13792.0
2023-05-26 10:20:00,165.17,166.15,165.16,166.11,15749.0,165.17,166.15,165.16,166.11,15749.0
2023-05-26 10:30:00,166.12,166.52,166.03,166.22,30047.0,166.12,166.52,166.03,166.22,30047.0
2023-05-26 10:40:00,166.28,166.84,166.28,166.75,31582.0,166.28,166.84,166.28,166.75,31582.0
2023-05-26 10:50:00,166.65,166.7,166.28,166.35,9013.0,166.65,166.7,166.28,166.35,9013.0
2023-05-26 11:00:00,166.28,166.45,166.13,166.29,12351.0,166.28,166.45,166.13,166.29,12351.0
2023-05-26 11:10:00,166.13,166.48,165.71,166.11,14564.0,166.13,166.48,165.71,166.11,14564.0
2023-05-26 11:20:00,166.24,166.78,166.14,166.63,19203.0,166.24,166.78,166.14,166.63,19203.0
2023-05-26 11:30:00,166.72,166.97,166.45,166.63,33481.0,166.72,166.97,166.45,166.63,33481.0
2023-05-26 11:40:00,166.66,167.28,166.66,166.88,11927.0,166.66,167.28,166.66,166.88,11927.0
2023-05-26 11:50:00,166.86,166.98,166.66,166.98,10896.0,166.86,166.98,166.66,166.98,10896.0
2023-05-26 12:00:00,166.84,167.0,166.59,166.99,4808.0,166.84,167.0,166.59,166.99,4808.0
2023-05-26 12:10:00,167.0,167.26,166.56,166.6,9606.0,167.0,167.26,166.56,166.6,9606.0
2023-05-26 12:20:00,166.64,166.76,166.39,166.61,8351.0,166.64,166.76,166.39,166.61,8351.0
2023-05-26 12:30:00,166.63,166.72,166.54,166.59,5177.0,166.63,166.72,166.54,166.59,5177.0
2023-05-26 12:40:00,166.53,166.68,166.4,166.56,6627.0,166.53,166.68,166.4,166.56,6627.0
2023-05-26 12:50:00,166.56,167.55,166.56,167.09,14236.0,166.56,167.55,166.56,167.09,14236.0
2023-05-26 13:00:00,167.08,167.29,167.0,167.19,8071.0,167.08,167.29,167.0,167.19,8071.0
2023-05-26 13:10:00,167.22,167.22,166.73,166.91,22194.0,167.22,167.22,166.73,166.91,22194.0
2023-05-26 13:20:00,166.94,167.16,166.86,167.16,9444.0,166.94,167.16,166.86,167.16,9444.0
2023-05-26 13:30:00,167.11,167.47,167.07,167.35,9657.0,167.11,167.47,167.07,167.35,9657.0
2023-05-26 13:40:00,167.35,167.6,167.32,167.39,15029.0,167.35,167.6,167.32,167.39,15029.0
2023-05-26 13:50:00,167.46,167.61,167.09,167.09,8891.0,167.46,167.61,167.09,167.09,8891.0
2023-05-26 14:00:00,167.09,167.23,166.65,166.65,5289.0,167.09,167.23,166.65,166.65,5289.0
2023-05-26 14:10:00,166.73,166.97,166.7,166.71,19266.0,166.73,166.97,166.7,166.71,19266.0
2023-05-26 14:20:00,166.78,167.49,166.73,167.34,19189.0,166.78,167.49,166.73,167.34,19189.0
2023-05-26 14:30:00,167.35,167.4,167.09,167.09,11220.0,167.35,167.4,167.09,167.09,11220.0
2023-05-26 14:40:00,167.13,167.34,166.95,167.19,11324.0,167.13,167.34,166.95,167.19,11324.0
2023-05-26 14:50:00,167.21,167.25,166.79,166.84,15121.0,167.21,167.25,166.79,166.84,15121.0
2023-05-26 15:00:00,166.84,167.06,166.79,166.95,9570.0,166.84,167.06,166.79,166.95,9570.0
2023-05-26 15:10:00,166.92,167.16,166.92,166.94,9443.0,166.92,167.16,166.92,166.94,9443.0
2023-05-26 15:20:00,166.97,166.99,166.5,166.58,25138.0,166.97,166.99,166.5,166.58,25138.0
2023-05-26 15:30:00,166.58,166.73,166.14,166.24,26266.0,166.58,166.73,166.14,166.24,26266.0
2023-05-26 15:40:00,166.25,166.52,165.94,166.06,32490.0,166.25,166.52,165.94,166.06,32490.0
2023-05-26 15:50:00,166.06,166.16,165.33,165.5,132502.0,166.06,166.16,165.33,165.5,132502.0
2023-05-30 09:30:00,167.21,167.54,165.15,165.68,39664.0,167.21,167.54,165.15,165.68,39664.0
2023-05-30 09:40:00,165.53,165.82,164.77,165.61,20772.0,165.53,165.82,164.77,165.61,20772.0
2023-05-30 09:50:00,165.61,165.63,163.28,163.28,9829.0,165.61,165.63,163.28,163.28,9829.0
2023-05-30 10:00:00,163.08,164.56,162.85,164.55,25009.0,163.08,164.56,162.85,164.55,25009.0
2023-05-30 10:10:00,164.57,165.28,164.28,165.28,9665.0,164.57,165.28,164.28,165.28,9665.0
2023-05-30 10:20:00,165.4,165.65,164.6,164.8,11281.0,165.4,165.65,164.6,164.8,11281.0
2023-05-30 10:30:00,164.92,165.56,164.89,165.47,6470.0,164.92,165.56,164.89,165.47,6470.0
2023-05-30 10:40:00,165.7,165.7,165.06,165.27,10140.0,165.7,165.7,165.06,165.27,10140.0
2023-05-30 10:50:00,165.38,165.8,165.26,165.69,9209.0,165.38,165.8,165.26,165.69,9209.0
2023-05-30 11:00:00,165.59,166.0,165.5,166.0,7680.0,165.59,166.0,165.5,166.0,7680.0
2023-05-30 11:10:00,165.9,166.05,165.51,165.68,10342.0,165.9,166.05,165.51,165.68,10342.0
2023-05-30 11:20:00,165.66,166.04,165.38,166.04,8794.0,165.66,166.04,165.38,166.04,8794.0
2023-05-30 11:30:00,165.92,165.96,165.36,165.81,7494.0,165.92,165.96,165.36,165.81,7494.0
2023-05-30 11:40:00,165.9,165.95,165.6,165.6,7824.0,165.9,165.95,165.6,165.6,7824.0
2023-05-30 11:50:00,165.6,165.91,165.37,165.91,6007.0,165.6,165.91,165.37,165.91,6007.0
2023-05-30 12:00:00,165.82,165.91,165.42,165.69,5219.0,165.82,165.91,165.42,165.69,5219.0
2023-05-30 12:10:00,165.6,165.74,165.34,165.69,5760.0,165.6,165.74,165.34,165.69,5760.0
2023-05-30 12:20:00,165.66,165.79,165.15,165.2,4242.0,165.66,165.79,165.15,165.2,4242.0
2023-05-30 12:30:00,165.21,165.5,165.2,165.25,6903.0,165.21,165.5,165.2,165.25,6903.0
2023-05-30 12:40:00,165.16,165.46,164.99,165.45,3308.0,165.16,165.46,164.99,165.45,3308.0
2023-05-30 12:50:00,165.44,165.6,165.17,165.47,15363.0,165.44,165.6,165.17,165.47,15363.0
2023-05-30 13:00:00,165.55,165.59,164.79,164.88,5770.0,165.55,165.59,164.79,164.88,5770.0
2023-05-30 13:10:00,164.87,165.06,164.61,164.83,4868.0,164.87,165.06,164.61,164.83,4868.0
2023-05-30 13:20:00,164.87,164.87,164.12,164.18,5373.0,164.87,164.87,164.12,164.18,5373.0
2023-05-30 13:30:00,164.1,164.6,164.01,164.56,5194.0,164.1,164.6,164.01,164.56,5194.0
2023-05-30 13:40:00,164.62,164.83,164.62,164.83,3965.0,164.62,164.83,164.62,164.83,3965.0
2023-05-30 13:50:00,164.84,164.91,164.26,164.3,4080.0,164.84,164.91,164.26,164.3,4080.0
2023-05-30 14:00:00,164.41,164.41,164.2,164.29,5365.0,164.41,164.41,164.2,164.29,5365.0
2023-05-30 14:10:00,164.34,164.55,164.27,164.49,5927.0,164.34,164.55,164.27,164.49,5927.0
2023-05-30 14:20:00,164.55,165.02,164.55,164.93,5522.0,164.55,165.02,164.55,164.93,5522.0
2023-05-30 14:30:00,164.92,165.03,164.88,165.03,10191.0,164.92,165.03,164.88,165.03,10191.0
2023-05-30 14:40:00,165.08,165.35,165.08,165.17,5907.0,165.08,165.35,165.08,165.17,5907.0
2023-05-30 14:50:00,165.13,165.18,164.92,164.95,7519.0,165.13,165.18,164.92,164.95,7519.0
2023-05-30 15:00:00,164.96,165.11,164.88,164.99,7909.0,164.96,165.11,164.88,164.99,7909.0
2023-05-30 15:10:00,165.02,165.14,164.8,164.93,7075.0,165.02,165.14,164.8,164.93,7075.0
2023-05-30 15:20:00,164.93,165.07,164.76,164.87,14108.0,164.93,165.07,164.76,164.87,14108.0
2023-05-30 15:30:00,164.92,165.15,164.9,164.98,13051.0,164.92,165.15,164.9,164.98,13051.0
2023-05-30 15:40:00,164.99,164.99,164.67,164.76,33869.0,164.99,164.99,164.67,164.76,33869.0
2023-05-30 15:50:00,164.78,164.99,163.63,163.64,176582.0,164.78,164.99,163.63,163.64,176582.0
2023-05-31 09:30:00,162.51,165.24,162.36,165.24,36385.0,162.51,165.24,162.36,165.24,36385.0
2023-05-31 09:40:00,165.06,165.37,164.41,165.03,17593.0,165.06,165.37,164.41,165.03,17593.0
2023-05-31 09:50:00,164.93,165.61,164.81,165.44,19572.0,164.93,165.61,164.81,165.44,19572.0
2023-05-31 10:00:00,165.37,165.37,163.59,163.84,36465.0,165.37,165.37,163.59,163.84,36465.0
2023-05-31 10:10:00,163.82,164.47,163.47,164.05,21077.0,163.82,164.47,163.47,164.05,21077.0
2023-05-31 10:20:00,164.0,164.04,163.3,163.61,23910.0,164.0,164.04,163.3,163.61,23910.0
2023-05-31 10:30:00,163.61,164.43,163.2,164.3,15824.0,163.61,164.43,163.2,164.3,15824.0
2023-05-31 10:40:00,164.2,164.45,163.97,164.45,17839.0,164.2,164.45,163.97,164.45,17839.0
2023-05-31 10:50:00,164.46,164.75,164.26,164.37,11762.0,164.46,164.75,164.26,164.37,11762.0
2023-05-31 11:00:00,164.36,164.68,164.08,164.13,18832.0,164.36,164.68,164.08,164.13,18832.0
2023-05-31 11:10:00,164.12,164.32,163.67,163.84,19208.0,164.12,164.32,163.67,163.84,19208.0
2023-05-31 11:20:00,163.79,164.18,163.79,163.87,47594.0,163.79,164.18,163.79,163.87,47594.0
2023-05-31 11:30:00,163.81,164.65,163.72,164.5,9090.0,163.81,164.65,163.72,164.5,9090.0
2023-05-31 11:40:00,164.5,164.8,164.42,164.65,9598.0,164.5,164.8,164.42,164.65,9598.0
2023-05-31 11:50:00,164.64,164.78,164.26,164.52,18692.0,164.64,164.78,164.26,164.52,18692.0
2023-05-31 12:00:00,164.52,164.83,164.44,164.54,15209.0,164.52,164.83,164.44,164.54,15209.0
2023-05-31 12:10:00,164.52,165.26,164.44,165.14,22079.0,164.52,165.26,164.44,165.14,22079.0
2023-05-31 12:20:00,165.06,165.25,164.67,165.03,86256.0,165.06,165.25,164.67,165.03,86256.0
2023-05-31 12:30:00,165.05,165.49,165.05,165.22,10234.0,165.05,165.49,165.05,165.22,10234.0
2023-05-31 12:40:00,165.14,165.9,165.13,165.84,10979.0,165.14,165.9,165.13,165.84,10979.0
2023-05-31 12:50:00,165.75,165.76,165.2,165.44,11074.0,165.75,165.76,165.2,165.44,11074.0
2023-05-31 13:00:00,165.44,165.44,164.86,164.98,10753.0,165.44,165.44,164.86,164.98,10753.0
2023-05-31 13:10:00,165.01,165.49,165.0,165.43,7531.0,165.01,165.49,165.0,165.43,7531.0
2023-05-31 13:20:00,165.36,165.79,165.32,165.79,8273.0,165.36,165.79,165.32,165.79,8273.0
2023-05-31 13:30:00,165.7,165.96,165.58,165.96,15889.0,165.7,165.96,165.58,165.96,15889.0
2023-05-31 13:40:00,165.97,166.05,165.35,165.4,8406.0,165.97,166.05,165.35,165.4,8406.0
2023-05-31 13:50:00,165.4,165.75,165.33,165.55,6189.0,165.4,165.75,165.33,165.55,6189.0
2023-05-31 14:00:00,165.59,166.02,165.58,165.95,12356.0,165.59,166.02,165.58,165.95,12356.0
2023-05-31 14:10:00,165.95,166.15,165.73,166.06,13013.0,165.95,166.15,165.73,166.06,13013.0
2023-05-31 14:20:00,166.18,166.39,165.64,166.39,43062.0,166.18,166.39,165.64,166.39,43062.0
2023-05-31 14:30:00,166.35,166.35,166.0,166.25,11302.0,166.35,166.35,166.0,166.25,11302.0
2023-05-31 14:40:00,166.23,166.23,165.84,165.95,29224.0,166.23,166.23,165.84,165.95,29224.0
2023-05-31 14:50:00,165.95,165.99,165.51,165.94,32077.0,165.95,165.99,165.51,165.94,32077.0
2023-05-31 15:00:00,165.84,165.99,165.4,165.63,65988.0,165.84,165.99,165.4,165.63,65988.0
2023-05-31 15:10:00,165.59,166.1,165.58,165.96,17538.0,165.59,166.1,165.58,165.96,17538.0
2023-05-31 15:20:00,165.91,166.31,165.64,166.3,18786.0,165.91,166.31,165.64,166.3,18786.0
2023-05-31 15:30:00,166.25,166.28,165.65,165.72,33301.0,166.25,166.28,165.65,165.72,33301.0
2023-05-31 15:40:00,165.72,166.11,165.32,165.47,63479.0,165.72,166.11,165.32,165.47,63479.0
2023-05-31 15:50:00,165.39,165.93,164.95,165.63,149268.0,165.39,165.93,164.95,165.63,149268.0
2023-06-01 09:30:00,188.99,192.66,185.13,186.15,293111.0,188.99,192.66,185.13,186.15,293111.0
2023-06-01 09:40:00,186.33,187.37,184.58,185.25,115549.0,186.33,187.37,184.58,185.25,115549.0
2023-06-01 09:50:00,185.3,187.26,185.01,186.78,129898.0,185.3,187.26,185.01,186.78,129898.0
2023-06-01 10:00:00,186.94,190.15,186.94,189.99,110326.0,186.94,190.15,186.94,189.99,110326.0
2023-06-01 10:10:00,189.99,192.39,189.22,191.65,110912.0,189.99,192.39,189.22,191.65,110912.0
2023-06-01 10:20:00,191.33,192.13,189.64,191.17,64189.0,191.33,192.13,189.64,191.17,64189.0
2023-06-01 10:30:00,191.2,193.36,190.73,192.8,87516.0,191.2,193.36,190.73,192.8,87516.0
2023-06-01 10:40:00,192.86,194.62,192.18,194.47,70879.0,192.86,194.62,192.18,194.47,70879.0
2023-06-01 10:50:00,194.61,195.09,193.74,195.07,70589.0,194.61,195.09,193.74,195.07,70589.0
2023-06-01 11:00:00,195.07,195.07,193.21,193.23,63762.0,195.07,195.07,193.21,193.23,63762.0
2023-06-01 11:10:00,193.15,194.14,192.09,193.68,76526.0,193.15,194.14,192.09,193.68,76526.0
2023-06-01 11:20:00,193.61,194.12,192.8,193.83,39589.0,193.61,194.12,192.8,193.83,39589.0
2023-06-01 11:30:00,193.87,195.1,193.5,194.04,63970.0,193.87,195.1,193.5,194.04,63970.0
2023-06-01 11:40:00,194.06,195.07,194.05,195.0,29875.0,194.06,195.07,194.05,195.0,29875.0
2023-06-01 11:50:00,194.98,195.96,194.93,195.08,27495.0,194.98,195.96,194.93,195.08,27495.0
2023-06-01 12:00:00,195.2,195.63,194.84,195.42,25018.0,195.2,195.63,194.84,195.42,25018.0
2023-06-01 12:10:00,195.35,196.19,195.27,196.19,18347.0,195.35,196.19,195.27,196.19,18347.0
2023-06-01 12:20:00,196.11,197.83,195.8,197.09,41170.0,196.11,197.83,195.8,197.09,41170.0
2023-06-01 12:30:00,197.06,197.06,196.17,196.8,35288.0,197.06,197.06,196.17,196.8,35288.0
2023-06-01 12:40:00,196.85,196.88,196.01,196.73,17140.0,196.85,196.88,196.01,196.73,17140.0
2023-06-01 12:50:00,196.72,197.23,196.41,196.45,18393.0,196.72,197.23,196.41,196.45,18393.0
2023-06-01 13:00:00,196.53,196.86,196.0,196.25,26161.0,196.53,196.86,196.0,196.25,26161.0
2023-06-01 13:10:00,196.27,196.72,195.92,196.51,22873.0,196.27,196.72,195.92,196.51,22873.0
2023-06-01 13:20:00,196.54,196.62,196.06,196.27,24596.0,196.54,196.62,196.06,196.27,24596.0
2023-06-01 13:30:00,196.19,197.3,196.18,196.78,23528.0,196.19,197.3,196.18,196.78,23528.0
2023-06-01 13:40:00,196.78,197.77,196.62,197.46,26859.0,196.78,197.77,196.62,197.46,26859.0
2023-06-01 13:50:00,197.57,197.9,197.21,197.8,22515.0,197.57,197.9,197.21,197.8,22515.0
2023-06-01 14:00:00,197.78,198.13,197.31,197.31,29688.0,197.78,198.13,197.31,197.31,29688.0
2023-06-01 14:10:00,197.37,197.91,197.3,197.37,29679.0,197.37,197.91,197.3,197.37,29679.0
2023-06-01 14:20:00,197.53,198.75,197.38,198.68,30557.0,197.53,198.75,197.38,198.68,30557.0
2023-06-01 14:30:00,198.74,199.58,198.45,199.25,53700.0,198.74,199.58,198.45,199.25,53700.0
2023-06-01 14:40:00,199.2,199.75,198.68,199.09,39877.0,199.2,199.75,198.68,199.09,39877.0
2023-06-01 14:50:00,199.18,199.9,198.9,199.42,40121.0,199.18,199.9,198.9,199.42,40121.0
2023-06-01 15:00:00,199.55,199.72,198.21,198.8,44333.0,199.55,199.72,198.21,198.8,44333.0
2023-06-01 15:10:00,198.75,199.55,198.73,199.18,28936.0,198.75,199.55,198.73,199.18,28936.0
2023-06-01 15:20:00,199.14,199.22,197.67,197.74,43162.0,199.14,199.22,197.67,197.74,43162.0
2023-06-01 15:30:00,197.68,198.43,197.54,197.62,80851.0,197.68,198.43,197.54,197.62,80851.0
2023-06-01 15:40:00,197.54,197.91,197.15,197.67,81832.0,197.54,197.91,197.15,197.67,81832.0
2023-06-01 15:50:00,197.74,198.56,196.87,198.49,275389.0,197.74,198.56,196.87,198.49,275389.0
2023-06-02 09:30:00,199.99,200.44,198.56,198.56,62963.0,199.99,200.44,198.56,198.56,62963.0
2023-06-02 09:40:00,198.59,199.8,197.58,198.73,30554.0,198.59,199.8,197.58,198.73,30554.0
2023-06-02 09:50:00,198.45,199.45,196.66,196.96,54010.0,198.45,199.45,196.66,196.96,54010.0
2023-06-02 10:00:00,196.83,198.25,196.0,197.69,41751.0,196.83,198.25,196.0,197.69,41751.0
2023-06-02 10:10:00,197.83,199.09,197.37,198.37,30293.0,197.83,199.09,197.37,198.37,30293.0
2023-06-02 10:20:00,198.26,198.26,197.26,197.98,15078.0,198.26,198.26,197.26,197.98,15078.0
2023-06-02 10:30:00,197.87,199.39,197.61,199.26,21188.0,197.87,199.39,197.61,199.26,21188.0
2023-06-02 10:40:00,199.36,199.63,199.09,199.45,8149.0,199.36,199.63,199.09,199.45,8149.0
2023-06-02 10:50:00,199.25,199.74,198.89,199.65,18421.0,199.25,199.74,198.89,199.65,18421.0
2023-06-02 11:00:00,199.74,200.15,199.13,199.66,33375.0,199.74,200.15,199.13,199.66,33375.0
2023-06-02 11:10:00,199.55,199.91,199.53,199.9,11069.0,199.55,199.91,199.53,199.9,11069.0
2023-06-02 11:20:00,199.75,200.13,199.47,199.67,12441.0,199.75,200.13,199.47,199.67,12441.0
2023-06-02 11:30:00,199.67,199.84,199.14,199.44,16953.0,199.67,199.84,199.14,199.44,16953.0
2023-06-02 11:40:00,199.52,199.84,199.25,199.76,14533.0,199.52,199.84,199.25,199.76,14533.0
2023-06-02 11:50:00,199.72,200.13,199.32,199.32,19924.0,199.72,200.13,199.32,199.32,19924.0
2023-06-02 12:00:00,199.36,199.37,198.23,198.36,10665.0,199.36,199.37,198.23,198.36,10665.0
2023-06-02 12:10:00,198.61,198.93,197.88,198.18,12268.0,198.61,198.93,197.88,198.18,12268.0
2023-06-02 12:20:00,198.26,198.26,197.44,197.79,9309.0,198.26,198.26,197.44,197.79,9309.0
2023-06-02 12:30:00,197.79,197.9,197.51,197.51,7853.0,197.79,197.9,197.51,197.51,7853.0
2023-06-02 12:40:00,197.44,197.78,197.31,197.52,7595.0,197.44,197.78,197.31,197.52,7595.0
2023-06-02 12:50:00,197.52,197.82,197.18,197.38,9935.0,197.52,197.82,197.18,197.38,9935.0
2023-06-02 13:00:00,197.45,197.67,197.13,197.66,14116.0,197.45,197.67,197.13,197.66,14116.0
2023-06-02 13:10:00,197.57,197.7,195.94,196.63,45260.0,197.57,197.7,195.94,196.63,45260.0
2023-06-02 13:20:00,196.59,196.76,196.32,196.43,12791.0,196.59,196.76,196.32,196.43,12791.0
2023-06-02 13:30:00,196.44,196.69,195.78,195.98,20768.0,196.44,196.69,195.78,195.98,20768.0
2023-06-02 13:40:00,195.99,196.13,195.1,195.28,26594.0,195.99,196.13,195.1,195.28,26594.0
2023-06-02 13:50:00,195.27,195.95,195.17,195.81,25082.0,195.27,195.95,195.17,195.81,25082.0
2023-06-02 14:00:00,195.89,196.5,195.62,195.95,16155.0,195.89,196.5,195.62,195.95,16155.0
2023-06-02 14:10:00,195.92,195.92,195.14,195.46,17171.0,195.92,195.92,195.14,195.46,17171.0
2023-06-02 14:20:00,195.47,195.73,195.34,195.43,13062.0,195.47,195.73,195.34,195.43,13062.0
2023-06-02 14:30:00,195.47,196.32,195.3,196.32,17618.0,195.47,196.32,195.3,196.32,17618.0
2023-06-02 14:40:00,196.48,196.48,196.13,196.18,33683.0,196.48,196.48,196.13,196.18,33683.0
2023-06-02 14:50:00,196.22,196.27,195.51,196.06,38708.0,196.22,196.27,195.51,196.06,38708.0
2023-06-02 15:00:00,196.02,196.73,195.97,196.27,12531.0,196.02,196.73,195.97,196.27,12531.0
2023-06-02 15:10:00,196.18,196.56,196.09,196.43,15324.0,196.18,196.56,196.09,196.43,15324.0
2023-06-02 15:20:00,196.43,196.43,195.54,195.74,19540.0,196.43,196.43,195.54,195.74,19540.0
2023-06-02 15:30:00,195.78,195.78,195.17,195.44,30791.0,195.78,195.78,195.17,195.44,30791.0
2023-06-02 15:40:00,195.43,195.58,195.18,195.23,58071.0,195.43,195.58,195.18,195.23,58071.0
2023-06-02 15:50:00,195.21,195.46,194.67,195.0,221818.0,195.21,195.46,194.67,195.0,221818.0
2023-06-05 09:30:00,194.42,195.17,193.6,194.18,41002.0,194.42,195.17,193.6,194.18,41002.0
2023-06-05 09:40:00,194.18,195.04,192.93,194.0,16755.0,194.18,195.04,192.93,194.0,16755.0
2023-06-05 09:50:00,192.95,193.91,191.29,191.8,15692.0,192.95,193.91,191.29,191.8,15692.0
2023-06-05 10:00:00,192.24,193.09,191.53,191.53,63784.0,192.24,193.09,191.53,191.53,63784.0
2023-06-05 10:10:00,191.84,192.23,190.58,191.74,77236.0,191.84,192.23,190.58,191.74,77236.0
2023-06-05 10:20:00,191.86,193.0,191.33,192.37,39467.0,191.86,193.0,191.33,192.37,39467.0
2023-06-05 10:30:00,192.69,193.22,191.79,192.61,27587.0,192.69,193.22,191.79,192.61,27587.0
2023-06-05 10:40:00,192.52,192.83,192.08,192.47,37432.0,192.52,192.83,192.08,192.47,37432.0
2023-06-05 10:50:00,192.55,193.37,192.46,192.9,60694.0,192.55,193.37,192.46,192.9,60694.0
2023-06-05 11:00:00,192.92,193.0,192.49,192.63,20780.0,192.92,193.0,192.49,192.63,20780.0
2023-06-05 11:10:00,192.74,193.03,192.51,192.86,52825.0,192.74,193.03,192.51,192.86,52825.0
2023-06-05 11:20:00,192.93,193.2,192.39,192.9,40238.0,192.93,193.2,192.39,192.9,40238.0
2023-06-05 11:30:00,192.95,193.45,192.82,193.43,43570.0,192.95,193.45,192.82,193.43,43570.0
2023-06-05 11:40:00,193.45,193.73,193.15,193.4,36533.0,193.45,193.73,193.15,193.4,36533.0
2023-06-05 11:50:00,193.44,193.53,193.13,193.44,29302.0,193.44,193.53,193.13,193.44,29302.0
2023-06-05 12:00:00,193.35,193.55,193.18,193.46,18292.0,193.35,193.55,193.18,193.46,18292.0
2023-06-05 12:10:00,193.53,193.72,193.33,193.36,23263.0,193.53,193.72,193.33,193.36,23263.0
2023-06-05 12:20:00,193.46,193.55,193.07,193.45,10265.0,193.46,193.55,193.07,193.45,10265.0
2023-06-05 12:30:00,193.4,193.52,193.22,193.25,12226.0,193.4,193.52,193.22,193.25,12226.0
2023-06-05 12:40:00,193.28,193.54,193.26,193.28,12580.0,193.28,193.54,193.26,193.28,12580.0
2023-06-05 12:50:00,193.28,193.61,193.24,193.41,16920.0,193.28,193.61,193.24,193.41,16920.0
2023-06-05 13:00:00,193.43,193.61,193.31,193.4,23127.0,193.43,193.61,193.31,193.4,23127.0
2023-06-05 13:10:00,193.4,193.64,193.09,193.11,19735.0,193.4,193.64,193.09,193.11,19735.0
2023-06-05 13:20:00,193.24,193.51,192.81,192.97,10973.0,193.24,193.51,192.81,192.97,10973.0
2023-06-05 13:30:00,192.96,193.38,192.81,193.37,9433.0,192.96,193.38,192.81,193.37,9433.0
2023-06-05 13:40:00,193.4,193.48,193.08,193.33,12432.0,193.4,193.48,193.08,193.33,12432.0
2023-06-05 13:50:00,193.42,193.93,193.25,193.7,57936.0,193.42,193.93,193.25,193.7,57936.0
2023-06-05 14:00:00,193.78,193.91,193.22,193.42,15677.0,193.78,193.91,193.22,193.42,15677.0
2023-06-05 14:10:00,193.37,193.8,193.16,193.66,23506.0,193.37,193.8,193.16,193.66,23506.0
2023-06-05 14:20:00,193.56,193.79,193.27,193.33,73583.0,193.56,193.79,193.27,193.33,73583.0
2023-06-05 14:30:00,193.33,193.33,192.74,192.95,14736.0,193.33,193.33,192.74,192.95,14736.0
2023-06-05 14:40:00,192.95,193.38,192.94,193.24,11945.0,192.95,193.38,192.94,193.24,11945.0
2023-06-05 14:50:00,193.2,193.96,193.13,193.9,34978.0,193.2,193.96,193.13,193.9,34978.0
2023-06-05 15:00:00,193.9,194.03,193.44,193.59,19903.0,193.9,194.03,193.44,193.59,19903.0
2023-06-05 15:10:00,193.51,194.37,193.47,194.07,20403.0,193.51,194.37,193.47,194.07,20403.0
2023-06-05 15:20:00,194.01,194.66,194.0,194.37,39308.0,194.01,194.66,194.0,194.37,39308.0
2023-06-05 15:30:00,194.37,194.45,194.08,194.09,25658.0,194.37,194.45,194.08,194.09,25658.0
2023-06-05 15:40:00,194.15,194.16,193.47,193.83,47076.0,194.15,194.16,193.47,193.83,47076.0
2023-06-05 15:50:00,193.82,194.04,193.26,193.45,141397.0,193.82,194.04,193.26,193.45,141397.0
2023-06-06 09:30:00,193.89,194.5,192.79,193.89,20589.0,193.89,194.5,192.79,193.89,20589.0
2023-06-06 09:40:00,193.91,195.16,193.75,194.41,11251.0,193.91,195.16,193.75,194.41,11251.0
2023-06-06 09:50:00,194.61,194.84,193.89,194.84,11431.0,194.61,194.84,193.89,194.84,11431.0
2023-06-06 10:00:00,194.77,194.81,193.77,194.11,11897.0,194.77,194.81,193.77,194.11,11897.0
2023-06-06 10:10:00,194.05,194.59,193.81,193.98,7838.0,194.05,194.59,193.81,193.98,7838.0
2023-06-06 10:20:00,194.0,194.6,193.99,194.59,7737.0,194.0,194.6,193.99,194.59,7737.0
2023-06-06 10:30:00,194.5,194.67,193.59,193.83,28451.0,194.5,194.67,193.59,193.83,28451.0
2023-06-06 10:40:00,193.94,194.02,193.74,193.86,31466.0,193.94,194.02,193.74,193.86,31466.0
2023-06-06 10:50:00,193.9,194.52,193.72,194.32,28985.0,193.9,194.52,193.72,194.32,28985.0
2023-06-06 11:00:00,194.4,195.04,194.27,194.94,27921.0,194.4,195.04,194.27,194.94,27921.0
2023-06-06 11:10:00,194.82,195.4,194.52,195.28,10225.0,194.82,195.4,194.52,195.28,10225.0
2023-06-06 11:20:00,195.2,195.2,194.34,194.74,8664.0,195.2,195.2,194.34,194.74,8664.0
2023-06-06 11:30:00,194.7,194.76,194.43,194.63,15715.0,194.7,194.76,194.43,194.63,15715.0
2023-06-06 11:40:00,194.75,195.7,194.47,195.65,20290.0,194.75,195.7,194.47,195.65,20290.0
2023-06-06 11:50:00,195.65,196.41,195.64,195.92,20763.0,195.65,196.41,195.64,195.92,20763.0
2023-06-06 12:00:00,195.91,196.04,195.04,195.32,4615.0,195.91,196.04,195.04,195.32,4615.0
2023-06-06 12:10:00,195.25,195.37,194.9,195.36,7015.0,195.25,195.37,194.9,195.36,7015.0
2023-06-06 12:20:00,195.47,195.57,195.03,195.17,8622.0,195.47,195.57,195.03,195.17,8622.0
2023-06-06 12:30:00,195.18,195.28,194.72,194.96,12389.0,195.18,195.28,194.72,194.96,12389.0
2023-06-06 12:40:00,194.95,195.21,194.83,194.97,6409.0,194.95,195.21,194.83,194.97,6409.0
2023-06-06 12:50:00,194.97,195.03,194.67,194.95,6096.0,194.97,195.03,194.67,194.95,6096.0
2023-06-06 13:00:00,195.03,195.39,194.91,195.23,5737.0,195.03,195.39,194.91,195.23,5737.0
2023-06-06 13:10:00,195.3,195.41,195.0,195.07,2711.0,195.3,195.41,195.0,195.07,2711.0
2023-06-06 13:20:00,194.98,194.99,194.49,194.53,3623.0,194.98,194.99,194.49,194.53,3623.0
2023-06-06 13:30:00,194.57,194.68,194.29,194.5,4653.0,194.57,194.68,194.29,194.5,4653.0
2023-06-06 13:40:00,194.65,195.14,194.44,195.14,6120.0,194.65,195.14,194.44,195.14,6120.0
2023-06-06 13:50:00,195.14,195.19,194.82,195.19,5914.0,195.14,195.19,194.82,195.19,5914.0
2023-06-06 14:00:00,195.29,195.49,195.03,195.49,5388.0,195.29,195.49,195.03,195.49,5388.0
2023-06-06 14:10:00,195.5,195.76,195.29,195.44,8388.0,195.5,195.76,195.29,195.44,8388.0
2023-06-06 14:20:00,195.32,195.56,195.26,195.51,4374.0,195.32,195.56,195.26,195.51,4374.0
2023-06-06 14:30:00,195.58,195.58,195.29,195.4,5200.0,195.58,195.58,195.29,195.4,5200.0
2023-06-06 14:40:00,195.49,195.49,195.02,195.02,7612.0,195.49,195.49,195.02,195.02,7612.0
2023-06-06 14:50:00,195.02,195.15,194.92,195.15,4342.0,195.02,195.15,194.92,195.15,4342.0
2023-06-06 15:00:00,195.15,195.63,195.12,195.63,5616.0,195.15,195.63,195.12,195.63,5616.0
2023-06-06 15:10:00,195.57,195.59,195.34,195.4,10095.0,195.57,195.59,195.34,195.4,10095.0
2023-06-06 15:20:00,195.29,195.72,195.19,195.59,17870.0,195.29,195.72,195.19,195.59,17870.0
2023-06-06 15:30:00,195.65,195.8,195.55,195.63,14850.0,195.65,195.8,195.55,195.63,14850.0
2023-06-06 15:40:00,195.58,195.96,195.55,195.61,26148.0,195.58,195.96,195.55,195.61,26148.0
2023-06-06 15:50:00,195.61,196.11,195.56,195.93,90214.0,195.61,196.11,195.56,195.93,90214.0
2023-06-07 09:30:00,196.0,196.71,194.64,196.14,28673.0,196.0,196.71,194.64,196.14,28673.0
2023-06-07 09:40:00,196.08,196.42,195.22,195.26,7397.0,196.08,196.42,195.22,195.26,7397.0
2023-06-07 09:50:00,195.23,195.42,194.48,194.53,4355.0,195.23,195.42,194.48,194.53,4355.0
2023-06-07 10:00:00,194.54,195.39,194.44,194.59,40063.0,194.54,195.39,194.44,194.59,40063.0
2023-06-07 10:10:00,194.58,194.58,193.21,193.3,7833.0,194.58,194.58,193.21,193.3,7833.0
2023-06-07 10:20:00,193.4,193.77,191.8,192.06,16631.0,193.4,193.77,191.8,192.06,16631.0
2023-06-07 10:30:00,192.25,192.27,190.86,190.92,24069.0,192.25,192.27,190.86,190.92,24069.0
2023-06-07 10:40:00,190.93,191.05,190.27,190.9,13552.0,190.93,191.05,190.27,190.9,13552.0
2023-06-07 10:50:00,191.12,191.26,190.53,190.76,9123.0,191.12,191.26,190.53,190.76,9123.0
2023-06-07 11:00:00,190.71,190.79,190.31,190.31,11526.0,190.71,190.79,190.31,190.31,11526.0
2023-06-07 11:10:00,190.27,190.28,189.5,189.74,21751.0,190.27,190.28,189.5,189.74,21751.0
2023-06-07 11:20:00,189.74,190.45,189.74,190.23,7117.0,189.74,190.45,189.74,190.23,7117.0
2023-06-07 11:30:00,190.33,190.78,190.32,190.48,17338.0,190.33,190.78,190.32,190.48,17338.0
2023-06-07 11:40:00,190.39,190.39,189.64,189.95,6492.0,190.39,190.39,189.64,189.95,6492.0
2023-06-07 11:50:00,189.92,190.0,189.41,189.41,10139.0,189.92,190.0,189.41,189.41,10139.0
2023-06-07 12:00:00,189.59,189.6,188.7,188.98,22567.0,189.59,189.6,188.7,188.98,22567.0
2023-06-07 12:10:00,188.99,189.2,188.39,189.0,11335.0,188.99,189.2,188.39,189.0,11335.0
2023-06-07 12:20:00,189.08,189.17,188.03,188.19,23031.0,189.08,189.17,188.03,188.19,23031.0
2023-06-07 12:30:00,188.23,188.38,188.09,188.33,14729.0,188.23,188.38,188.09,188.33,14729.0
2023-06-07 12:40:00,188.5,189.27,187.95,188.97,23949.0,188.5,189.27,187.95,188.97,23949.0
2023-06-07 12:50:00,188.98,189.14,188.04,188.3,6076.0,188.98,189.14,188.04,188.3,6076.0
2023-06-07 13:00:00,188.36,189.01,188.27,188.92,5117.0,188.36,189.01,188.27,188.92,5117.0
2023-06-07 13:10:00,189.02,189.06,188.49,188.58,12120.0,189.02,189.06,188.49,188.58,12120.0
2023-06-07 13:20:00,188.61,189.2,188.38,188.96,7818.0,188.61,189.2,188.38,188.96,7818.0
2023-06-07 13:30:00,189.01,189.07,188.26,188.49,5081.0,189.01,189.07,188.26,188.49,5081.0
2023-06-07 13:40:00,188.5,188.77,188.34,188.5,11805.0,188.5,188.77,188.34,188.5,11805.0
2023-06-07 13:50:00,188.55,188.91,188.46,188.9,7281.0,188.55,188.91,188.46,188.9,7281.0
2023-06-07 14:00:00,188.85,189.23,188.76,189.17,7676.0,188.85,189.23,188.76,189.17,7676.0
2023-06-07 14:10:00,189.25,189.54,188.99,189.37,12868.0,189.25,189.54,188.99,189.37,12868.0
2023-06-07 14:20:00,189.49,189.56,188.88,189.0,7671.0,189.49,189.56,188.88,189.0,7671.0
2023-06-07 14:30:00,188.97,189.12,188.69,189.11,8727.0,188.97,189.12,188.69,189.11,8727.0
2023-06-07 14:40:00,189.2,189.28,188.86,189.02,9293.0,189.2,189.28,188.86,189.02,9293.0
2023-06-07 14:50:00,188.94,189.26,188.85,189.18,6083.0,188.94,189.26,188.85,189.18,6083.0
2023-06-07 15:00:00,189.06,189.23,188.88,189.01,12680.0,189.06,189.23,188.88,189.01,12680.0
2023-06-07 15:10:00,189.02,189.16,188.9,188.95,11644.0,189.02,189.16,188.9,188.95,11644.0
2023-06-07 15:20:00,189.05,189.27,188.6,188.92,14474.0,189.05,189.27,188.6,188.92,14474.0
2023-06-07 15:30:00,188.89,189.2,188.4,188.4,22802.0,188.89,189.2,188.4,188.4,22802.0
2023-06-07 15:40:00,188.43,188.73,188.09,188.54,33311.0,188.43,188.73,188.09,188.54,33311.0
2023-06-07 15:50:00,188.55,189.38,188.52,188.84,152213.0,188.55,189.38,188.52,188.84,152213.0
2023-06-08 09:30:00,189.8,190.4,188.5,190.4,43735.0,189.8,190.4,188.5,190.4,43735.0
2023-06-08 09:40:00,190.25,190.55,188.56,188.9,10935.0,190.25,190.55,188.56,188.9,10935.0
2023-06-08 09:50:00,189.09,189.32,188.57,189.28,2048.0,189.09,189.32,188.57,189.28,2048.0
2023-06-08 10:00:00,189.03,189.62,188.83,189.22,5014.0,189.03,189.62,188.83,189.22,5014.0
2023-06-08 10:10:00,189.24,189.83,189.05,189.31,5151.0,189.24,189.83,189.05,189.31,5151.0
2023-06-08 10:20:00,189.38,189.42,188.94,189.36,4983.0,189.38,189.42,188.94,189.36,4983.0
2023-06-08 10:30:00,189.48,189.85,189.28,189.46,7501.0,189.48,189.85,189.28,189.46,7501.0
2023-06-08 10:40:00,189.76,189.91,189.22,189.31,6241.0,189.76,189.91,189.22,189.31,6241.0
2023-06-08 10:50:00,189.5,189.7,189.27,189.51,4512.0,189.5,189.7,189.27,189.51,4512.0
2023-06-08 11:00:00,189.55,190.12,189.55,190.02,11099.0,189.55,190.12,189.55,190.02,11099.0
2023-06-08 11:10:00,190.11,190.16,189.22,189.35,11465.0,190.11,190.16,189.22,189.35,11465.0
2023-06-08 11:20:00,189.47,189.58,188.52,188.86,6181.0,189.47,189.58,188.52,188.86,6181.0
2023-06-08 11:30:00,188.72,188.96,188.63,188.8,2160.0,188.72,188.96,188.63,188.8,2160.0
2023-06-08 11:40:00,188.94,189.15,188.78,188.82,3994.0,188.94,189.15,188.78,188.82,3994.0
2023-06-08 11:50:00,188.72,188.95,188.61,188.61,4502.0,188.72,188.95,188.61,188.61,4502.0
2023-06-08 12:00:00,188.61,188.61,188.09,188.19,3005.0,188.61,188.61,188.09,188.19,3005.0
2023-06-08 12:10:00,188.34,188.62,188.26,188.53,7210.0,188.34,188.62,188.26,188.53,7210.0
2023-06-08 12:20:00,188.58,188.96,188.58,188.82,4443.0,188.58,188.96,188.58,188.82,4443.0
2023-06-08 12:30:00,188.69,188.69,188.05,188.05,2747.0,188.69,188.69,188.05,188.05,2747.0
2023-06-08 12:40:00,188.07,188.15,187.74,187.79,4545.0,188.07,188.15,187.74,187.79,4545.0
2023-06-08 12:50:00,187.79,188.29,187.71,188.11,5578.0,187.79,188.29,187.71,188.11,5578.0
2023-06-08 13:00:00,188.06,188.37,188.06,188.36,3314.0,188.06,188.37,188.06,188.36,3314.0
2023-06-08 13:10:00,188.28,188.38,188.14,188.23,3115.0,188.28,188.38,188.14,188.23,3115.0
2023-06-08 13:20:00,188.21,188.41,188.03,188.4,4354.0,188.21,188.41,188.03,188.4,4354.0
2023-06-08 13:30:00,188.4,188.56,188.12,188.12,3424.0,188.4,188.56,188.12,188.12,3424.0
2023-06-08 13:40:00,187.99,188.05,187.85,187.91,1811.0,187.99,188.05,187.85,187.91,1811.0
2023-06-08 13:50:00,187.95,188.38,187.91,188.18,7033.0,187.95,188.38,187.91,188.18,7033.0
2023-06-08 14:00:00,188.33,188.64,188.09,188.23,7100.0,188.33,188.64,188.09,188.23,7100.0
2023-06-08 14:10:00,188.11,188.58,188.08,188.34,4247.0,188.11,188.58,188.08,188.34,4247.0
2023-06-08 14:20:00,188.48,188.48,187.93,187.99,3257.0,188.48,188.48,187.93,187.99,3257.0
2023-06-08 14:30:00,187.95,188.52,187.92,188.24,15360.0,187.95,188.52,187.92,188.24,15360.0
2023-06-08 14:40:00,188.27,188.87,188.27,188.86,2938.0,188.27,188.87,188.27,188.86,2938.0
2023-06-08 14:50:00,188.8,188.88,188.63,188.7,5847.0,188.8,188.88,188.63,188.7,5847.0
2023-06-08 15:00:00,188.7,188.74,188.61,188.72,5122.0,188.7,188.74,188.61,188.72,5122.0
2023-06-08 15:10:00,188.74,188.77,188.58,188.74,3064.0,188.74,188.77,188.58,188.74,3064.0
2023-06-08 15:20:00,188.74,188.74,188.46,188.67,5743.0,188.74,188.74,188.46,188.67,5743.0
2023-06-08 15:30:00,188.74,188.81,188.67,188.74,9667.0,188.74,188.81,188.67,188.74,9667.0
2023-06-08 15:40:00,188.68,188.88,188.25,188.34,17021.0,188.68,188.88,188.25,188.34,17021.0
2023-06-08 15:50:00,188.27,188.52,188.01,188.15,58203.0,188.27,188.52,188.01,188.15,58203.0
2023-06-09 09:30:00,190.0,190.7,188.6,189.0,15929.0,190.0,190.7,188.6,189.0,15929.0
2023-06-09 09:40:00,188.96,190.23,188.91,189.07,6870.0,188.96,190.23,188.91,189.07,6870.0
2023-06-09 09:50:00,189.28,189.94,188.75,189.94,2811.0,189.28,189.94,188.75,189.94,2811.0
2023-06-09 10:00:00,189.57,189.78,188.77,189.02,7216.0,189.57,189.78,188.77,189.02,7216.0
2023-06-09 10:10:00,188.85,189.0,187.98,188.18,14068.0,188.85,189.0,187.98,188.18,14068.0
2023-06-09 10:20:00,188.25,188.25,187.74,187.86,7981.0,188.25,188.25,187.74,187.86,7981.0
2023-06-09 10:30:00,187.89,188.12,186.74,186.92,15262.0,187.89,188.12,186.74,186.92,15262.0
2023-06-09 10:40:00,186.69,186.69,185.86,185.88,14438.0,186.69,186.69,185.86,185.88,14438.0
2023-06-09 10:50:00,185.77,186.13,185.2,185.98,17178.0,185.77,186.13,185.2,185.98,17178.0
2023-06-09 11:00:00,186.2,186.45,185.71,186.18,14950.0,186.2,186.45,185.71,186.18,14950.0
2023-06-09 11:10:00,186.36,186.68,186.18,186.44,14704.0,186.36,186.68,186.18,186.44,14704.0
2023-06-09 11:20:00,186.56,186.93,186.45,186.51,11397.0,186.56,186.93,186.45,186.51,11397.0
2023-06-09 11:30:00,186.55,187.45,186.4,187.24,8612.0,186.55,187.45,186.4,187.24,8612.0
2023-06-09 11:40:00,187.22,187.7,187.22,187.48,4268.0,187.22,187.7,187.22,187.48,4268.0
2023-06-09 11:50:00,187.61,187.63,187.09,187.11,6311.0,187.61,187.63,187.09,187.11,6311.0
2023-06-09 12:00:00,187.06,187.62,186.93,187.32,5460.0,187.06,187.62,186.93,187.32,5460.0
2023-06-09 12:10:00,187.25,187.71,187.25,187.62,2129.0,187.25,187.71,187.25,187.62,2129.0
2023-06-09 12:20:00,187.64,187.84,187.15,187.53,6001.0,187.64,187.84,187.15,187.53,6001.0
2023-06-09 12:30:00,187.55,187.68,186.85,186.85,3387.0,187.55,187.68,186.85,186.85,3387.0
2023-06-09 12:40:00,186.95,187.35,186.93,187.27,5304.0,186.95,187.35,186.93,187.27,5304.0
2023-06-09 12:50:00,187.36,187.56,187.23,187.56,5894.0,187.36,187.56,187.23,187.56,5894.0
2023-06-09 13:00:00,187.43,187.43,187.18,187.25,1407.0,187.43,187.43,187.18,187.25,1407.0
2023-06-09 13:10:00,187.31,187.62,187.2,187.53,7866.0,187.31,187.62,187.2,187.53,7866.0
2023-06-09 13:20:00,187.46,187.67,187.2,187.61,8746.0,187.46,187.67,187.2,187.61,8746.0
2023-06-09 13:30:00,187.58,187.58,187.38,187.39,2080.0,187.58,187.58,187.38,187.39,2080.0
2023-06-09 13:40:00,187.39,187.59,187.31,187.32,4986.0,187.39,187.59,187.31,187.32,4986.0
2023-06-09 13:50:00,187.32,187.55,187.32,187.47,2270.0,187.32,187.55,187.32,187.47,2270.0
2023-06-09 14:00:00,187.47,187.51,187.2,187.2,3805.0,187.47,187.51,187.2,187.2,3805.0
2023-06-09 14:10:00,187.35,187.68,187.33,187.68,5874.0,187.35,187.68,187.33,187.68,5874.0
2023-06-09 14:20:00,187.56,187.73,187.48,187.53,4667.0,187.56,187.73,187.48,187.53,4667.0
2023-06-09 14:30:00,187.58,187.58,187.35,187.44,4008.0,187.58,187.58,187.35,187.44,4008.0
2023-06-09 14:40:00,187.53,187.73,187.51,187.52,3400.0,187.53,187.73,187.51,187.52,3400.0
2023-06-09 14:50:00,187.63,187.75,187.59,187.75,2659.0,187.63,187.75,187.59,187.75,2659.0
2023-06-09 15:00:00,187.73,188.12,187.73,187.77,17232.0,187.73,188.12,187.73,187.77,17232.0
2023-06-09 15:10:00,187.59,187.68,187.25,187.47,4373.0,187.59,187.68,187.25,187.47,4373.0
2023-06-09 15:20:00,187.4,187.67,187.37,187.58,5787.0,187.4,187.67,187.37,187.58,5787.0
2023-06-09 15:30:00,187.53,187.68,187.34,187.39,15861.0,187.53,187.68,187.34,187.39,15861.0
2023-06-09 15:40:00,187.42,187.48,187.13,187.4,15143.0,187.42,187.48,187.13,187.4,15143.0
2023-06-09 15:50:00,187.19,187.86,187.03,187.6,64255.0,187.19,187.86,187.03,187.6,64255.0
2023-06-12 09:30:00,189.21,189.47,187.57,188.67,12844.0,189.21,189.47,187.57,188.67,12844.0
2023-06-12 09:40:00,188.61,188.97,187.85,188.02,5439.0,188.61,188.97,187.85,188.02,5439.0
2023-06-12 09:50:00,188.29,188.34,187.59,187.59,3483.0,188.29,188.34,187.59,187.59,3483.0
2023-06-12 10:00:00,187.66,187.84,187.19,187.2,9140.0,187.66,187.84,187.19,187.2,9140.0
2023-06-12 10:10:00,187.2,187.6,186.96,187.55,12576.0,187.2,187.6,186.96,187.55,12576.0
2023-06-12 10:20:00,187.5,188.16,187.46,187.9,6894.0,187.5,188.16,187.46,187.9,6894.0
2023-06-12 10:30:00,187.94,188.42,187.78,188.07,7540.0,187.94,188.42,187.78,188.07,7540.0
2023-06-12 10:40:00,187.94,188.68,187.73,188.6,4748.0,187.94,188.68,187.73,188.6,4748.0
2023-06-12 10:50:00,188.58,188.88,188.3,188.56,45008.0,188.58,188.88,188.3,188.56,45008.0
2023-06-12 11:00:00,188.62,188.91,188.42,188.49,5808.0,188.62,188.91,188.42,188.49,5808.0
2023-06-12 11:10:00,188.63,188.84,188.49,188.69,5390.0,188.63,188.84,188.49,188.69,5390.0
2023-06-12 11:20:00,188.52,188.81,188.38,188.48,7681.0,188.52,188.81,188.38,188.48,7681.0
2023-06-12 11:30:00,188.61,189.1,188.56,188.75,5874.0,188.61,189.1,188.56,188.75,5874.0
2023-06-12 11:40:00,188.7,189.38,188.7,189.24,9252.0,188.7,189.38,188.7,189.24,9252.0
2023-06-12 11:50:00,189.22,189.82,189.12,189.82,16939.0,189.22,189.82,189.12,189.82,16939.0
2023-06-12 12:00:00,189.84,189.9,189.33,189.63,6015.0,189.84,189.9,189.33,189.63,6015.0
2023-06-12 12:10:00,189.68,189.94,189.61,189.84,9640.0,189.68,189.94,189.61,189.84,9640.0
2023-06-12 12:20:00,189.76,189.95,189.6,189.88,4008.0,189.76,189.95,189.6,189.88,4008.0
2023-06-12 12:30:00,190.0,190.47,189.93,190.47,42790.0,190.0,190.47,189.93,190.47,42790.0
2023-06-12 12:40:00,190.47,190.48,189.99,190.26,5065.0,190.47,190.48,189.99,190.26,5065.0
2023-06-12 12:50:00,190.21,190.56,190.13,190.49,9976.0,190.21,190.56,190.13,190.49,9976.0
2023-06-12 13:00:00,190.49,190.58,189.93,189.93,12141.0,190.49,190.58,189.93,189.93,12141.0
2023-06-12 13:10:00,189.95,190.17,189.85,190.0,5387.0,189.95,190.17,189.85,190.0,5387.0
2023-06-12 13:20:00,190.0,190.18,189.82,189.99,4790.0,190.0,190.18,189.82,189.99,4790.0
2023-06-12 13:30:00,189.98,190.11,189.44,189.58,6157.0,189.98,190.11,189.44,189.58,6157.0
2023-06-12 13:40:00,189.51,190.1,189.51,190.09,6726.0,189.51,190.1,189.51,190.09,6726.0
2023-06-12 13:50:00,190.01,190.34,189.86,190.34,6105.0,190.01,190.34,189.86,190.34,6105.0
2023-06-12 14:00:00,190.29,190.29,189.8,189.85,6331.0,190.29,190.29,189.8,189.85,6331.0
2023-06-12 14:10:00,189.89,190.29,189.89,189.91,8250.0,189.89,190.29,189.89,189.91,8250.0
2023-06-12 14:20:00,189.95,189.95,189.57,189.64,3886.0,189.95,189.95,189.57,189.64,3886.0
2023-06-12 14:30:00,189.7,189.7,189.42,189.44,8088.0,189.7,189.7,189.42,189.44,8088.0
2023-06-12 14:40:00,189.51,189.94,189.44,189.83,9189.0,189.51,189.94,189.44,189.83,9189.0
2023-06-12 14:50:00,189.91,189.91,189.69,189.78,5309.0,189.91,189.91,189.69,189.78,5309.0
2023-06-12 15:00:00,189.81,189.98,189.67,189.98,9056.0,189.81,189.98,189.67,189.98,9056.0
2023-06-12 15:10:00,190.0,190.0,189.65,189.71,8867.0,190.0,190.0,189.65,189.71,8867.0
2023-06-12 15:20:00,189.73,190.05,189.53,190.0,13594.0,189.73,190.05,189.53,190.0,13594.0
2023-06-12 15:30:00,190.04,190.19,189.95,190.13,15271.0,190.04,190.19,189.95,190.13,15271.0
2023-06-12 15:40:00,190.14,190.25,189.96,190.03,21395.0,190.14,190.25,189.96,190.03,21395.0
2023-06-12 15:50:00,190.15,190.67,189.94,190.51,97808.0,190.15,190.67,189.94,190.51,97808.0
2023-06-13 09:30:00,191.32,192.23,190.64,190.89,22084.0,191.32,192.23,190.64,190.89,22084.0
2023-06-13 09:40:00,190.89,191.17,190.17,190.18,7321.0,190.89,191.17,190.17,190.18,7321.0
2023-06-13 09:50:00,190.39,190.62,189.65,190.5,12074.0,190.39,190.62,189.65,190.5,12074.0
2023-06-13 10:00:00,190.54,191.32,190.54,190.73,8742.0,190.54,191.32,190.54,190.73,8742.0
2023-06-13 10:10:00,190.61,190.77,188.95,190.08,21238.0,190.61,190.77,188.95,190.08,21238.0
2023-06-13 10:20:00,190.25,190.95,190.06,190.06,14566.0,190.25,190.95,190.06,190.06,14566.0
2023-06-13 10:30:00,190.2,191.05,190.11,190.73,10818.0,190.2,191.05,190.11,190.73,10818.0
2023-06-13 10:40:00,190.64,190.96,190.52,190.84,5832.0,190.64,190.96,190.52,190.84,5832.0
2023-06-13 10:50:00,190.91,191.22,190.69,190.76,6338.0,190.91,191.22,190.69,190.76,6338.0
2023-06-13 11:00:00,190.62,190.62,190.02,190.18,3376.0,190.62,190.62,190.02,190.18,3376.0
2023-06-13 11:10:00,190.15,190.4,189.87,190.02,7102.0,190.15,190.4,189.87,190.02,7102.0
2023-06-13 11:20:00,190.05,190.13,189.84,190.03,6641.0,190.05,190.13,189.84,190.03,6641.0
2023-06-13 11:30:00,190.03,190.15,189.73,190.02,7336.0,190.03,190.15,189.73,190.02,7336.0
2023-06-13 11:40:00,189.98,190.37,189.85,190.34,3924.0,189.98,190.37,189.85,190.34,3924.0
2023-06-13 11:50:00,190.31,190.54,190.16,190.18,6219.0,190.31,190.54,190.16,190.18,6219.0
2023-06-13 12:00:00,190.1,190.19,189.96,190.17,3985.0,190.1,190.19,189.96,190.17,3985.0
2023-06-13 12:10:00,190.18,190.46,190.11,190.46,4149.0,190.18,190.46,190.11,190.46,4149.0
2023-06-13 12:20:00,190.43,190.43,189.96,190.29,5670.0,190.43,190.43,189.96,190.29,5670.0
2023-06-13 12:30:00,190.19,190.84,190.15,190.78,13111.0,190.19,190.84,190.15,190.78,13111.0
2023-06-13 12:40:00,190.78,191.19,190.78,190.81,7484.0,190.78,191.19,190.78,190.81,7484.0
2023-06-13 12:50:00,190.83,190.99,190.73,190.93,5341.0,190.83,190.99,190.73,190.93,5341.0
2023-06-13 13:00:00,190.93,191.36,190.93,191.19,7549.0,190.93,191.36,190.93,191.19,7549.0
2023-06-13 13:10:00,191.15,191.54,190.97,191.53,5096.0,191.15,191.54,190.97,191.53,5096.0
2023-06-13 13:20:00,191.51,191.93,191.51,191.66,6300.0,191.51,191.93,191.51,191.66,6300.0
2023-06-13 13:30:00,191.66,191.87,191.26,191.59,8945.0,191.66,191.87,191.26,191.59,8945.0
2023-06-13 13:40:00,191.67,191.74,191.48,191.54,7616.0,191.67,191.74,191.48,191.54,7616.0
2023-06-13 13:50:00,191.55,191.82,191.32,191.52,7238.0,191.55,191.82,191.32,191.52,7238.0
2023-06-13 14:00:00,191.41,191.66,191.09,191.18,10626.0,191.41,191.66,191.09,191.18,10626.0
2023-06-13 14:10:00,190.93,191.3,190.8,191.22,8111.0,190.93,191.3,190.8,191.22,8111.0
2023-06-13 14:20:00,191.2,191.35,190.85,191.21,16366.0,191.2,191.35,190.85,191.21,16366.0
2023-06-13 14:30:00,191.28,191.34,191.01,191.15,9197.0,191.28,191.34,191.01,191.15,9197.0
2023-06-13 14:40:00,191.09,191.26,190.89,190.95,6194.0,191.09,191.26,190.89,190.95,6194.0
2023-06-13 14:50:00,190.94,191.28,190.94,191.19,5169.0,190.94,191.28,190.94,191.19,5169.0
2023-06-13 15:00:00,191.19,191.28,191.01,191.15,4935.0,191.19,191.28,191.01,191.15,4935.0
2023-06-13 15:10:00,191.06,191.29,190.85,191.02,23250.0,191.06,191.29,190.85,191.02,23250.0
2023-06-13 15:20:00,191.03,191.19,190.56,190.76,14460.0,191.03,191.19,190.56,190.76,14460.0
2023-06-13 15:30:00,190.63,190.71,190.46,190.68,11286.0,190.63,190.71,190.46,190.68,11286.0
2023-06-13 15:40:00,190.69,191.02,190.67,190.99,15296.0,190.69,191.02,190.67,190.99,15296.0
2023-06-13 15:50:00,191.06,191.34,190.84,190.86,53231.0,191.06,191.34,190.84,190.86,53231.0
2023-06-14 09:30:00,190.5,191.32,190.05,191.32,16801.0,190.5,191.32,190.05,191.32,16801.0
2023-06-14 09:40:00,191.03,192.5,191.03,192.08,4043.0,191.03,192.5,191.03,192.08,4043.0
2023-06-14 09:50:00,192.0,192.05,191.12,191.54,8112.0,192.0,192.05,191.12,191.54,8112.0
2023-06-14 10:00:00,191.54,191.8,191.14,191.58,8417.0,191.54,191.8,191.14,191.58,8417.0
2023-06-14 10:10:00,191.78,191.96,191.45,191.96,3874.0,191.78,191.96,191.45,191.96,3874.0
2023-06-14 10:20:00,191.63,192.18,191.03,191.17,8708.0,191.63,192.18,191.03,191.17,8708.0
2023-06-14 10:30:00,191.33,192.03,191.32,192.03,2834.0,191.33,192.03,191.32,192.03,2834.0
2023-06-14 10:40:00,192.2,192.88,192.01,192.52,10728.0,192.2,192.88,192.01,192.52,10728.0
2023-06-14 10:50:00,192.61,192.61,192.16,192.46,9801.0,192.61,192.61,192.16,192.46,9801.0
2023-06-14 11:00:00,192.23,192.32,191.89,192.1,9468.0,192.23,192.32,191.89,192.1,9468.0
2023-06-14 11:10:00,191.95,192.48,191.95,192.39,8744.0,191.95,192.48,191.95,192.39,8744.0
2023-06-14 11:20:00,192.47,192.98,192.44,192.83,12721.0,192.47,192.98,192.44,192.83,12721.0
2023-06-14 11:30:00,192.87,193.42,192.78,193.27,9423.0,192.87,193.42,192.78,193.27,9423.0
2023-06-14 11:40:00,193.27,193.42,192.7,192.76,5410.0,193.27,193.42,192.7,192.76,5410.0
2023-06-14 11:50:00,192.79,193.35,192.71,192.89,8813.0,192.79,193.35,192.71,192.89,8813.0
2023-06-14 12:00:00,193.08,193.08,192.47,192.84,6747.0,193.08,193.08,192.47,192.84,6747.0
2023-06-14 12:10:00,192.92,193.7,192.92,193.5,9629.0,192.92,193.7,192.92,193.5,9629.0
2023-06-14 12:20:00,193.5,193.86,193.37,193.56,12108.0,193.5,193.86,193.37,193.56,12108.0
2023-06-14 12:30:00,193.64,193.67,192.99,193.0,9644.0,193.64,193.67,192.99,193.0,9644.0
2023-06-14 12:40:00,193.03,193.52,192.95,193.52,6510.0,193.03,193.52,192.95,193.52,6510.0
2023-06-14 12:50:00,193.47,193.83,193.47,193.77,4836.0,193.47,193.83,193.47,193.77,4836.0
2023-06-14 13:00:00,193.77,193.77,193.36,193.47,6431.0,193.77,193.77,193.36,193.47,6431.0
2023-06-14 13:10:00,193.58,193.58,192.94,193.13,8329.0,193.58,193.58,192.94,193.13,8329.0
2023-06-14 13:20:00,193.11,193.32,192.96,193.15,5139.0,193.11,193.32,192.96,193.15,5139.0
2023-06-14 13:30:00,193.0,193.36,192.92,193.16,7118.0,193.0,193.36,192.92,193.16,7118.0
2023-06-14 13:40:00,193.36,193.36,193.04,193.12,4871.0,193.36,193.36,193.04,193.12,4871.0
2023-06-14 13:50:00,193.12,193.83,193.08,193.71,12502.0,193.12,193.83,193.08,193.71,12502.0
2023-06-14 14:00:00,193.61,193.79,192.51,193.05,27657.0,193.61,193.79,192.51,193.05,27657.0
2023-06-14 14:10:00,193.27,193.46,192.25,192.25,8119.0,193.27,193.46,192.25,192.25,8119.0
2023-06-14 14:20:00,192.25,192.41,191.78,192.41,3960.0,192.25,192.41,191.78,192.41,3960.0
2023-06-14 14:30:00,192.32,193.03,192.15,192.76,11047.0,192.32,193.03,192.15,192.76,11047.0
2023-06-14 14:40:00,192.76,193.79,192.76,193.74,4413.0,192.76,193.79,192.76,193.74,4413.0
2023-06-14 14:50:00,193.84,193.85,193.27,193.37,4893.0,193.84,193.85,193.27,193.37,4893.0
2023-06-14 15:00:00,193.55,194.92,193.46,194.75,18472.0,193.55,194.92,193.46,194.75,18472.0
2023-06-14 15:10:00,194.69,194.87,193.63,193.79,44960.0,194.69,194.87,193.63,193.79,44960.0
2023-06-14 15:20:00,193.98,194.83,193.87,194.39,19773.0,193.98,194.83,193.87,194.39,19773.0
2023-06-14 15:30:00,194.33,194.49,194.14,194.42,34829.0,194.33,194.49,194.14,194.42,34829.0
2023-06-14 15:40:00,194.41,194.54,194.14,194.19,38646.0,194.41,194.54,194.14,194.19,38646.0
2023-06-14 15:50:00,194.14,194.89,193.72,194.37,85697.0,194.14,194.89,193.72,194.37,85697.0
2023-06-15 09:30:00,194.72,194.98,193.5,194.59,31901.0,194.72,194.98,193.5,194.59,31901.0
2023-06-15 09:40:00,194.58,196.36,194.37,195.97,11010.0,194.58,196.36,194.37,195.97,11010.0
2023-06-15 09:50:00,196.29,197.96,196.09,197.72,22811.0,196.29,197.96,196.09,197.72,22811.0
2023-06-15 10:00:00,197.59,198.47,197.52,198.06,38437.0,197.59,198.47,197.52,198.06,38437.0
2023-06-15 10:10:00,198.06,198.77,197.28,197.8,28304.0,198.06,198.77,197.28,197.8,28304.0
2023-06-15 10:20:00,197.88,198.73,197.82,198.64,10659.0,197.88,198.73,197.82,198.64,10659.0
2023-06-15 10:30:00,198.74,198.74,197.78,197.8,11703.0,198.74,198.74,197.78,197.8,11703.0
2023-06-15 10:40:00,197.93,198.65,197.93,198.51,7986.0,197.93,198.65,197.93,198.51,7986.0
2023-06-15 10:50:00,198.46,198.82,198.09,198.6,7303.0,198.46,198.82,198.09,198.6,7303.0
2023-06-15 11:00:00,198.7,198.9,198.6,198.87,8994.0,198.7,198.9,198.6,198.87,8994.0
2023-06-15 11:10:00,198.84,199.94,198.83,199.42,23211.0,198.84,199.94,198.83,199.42,23211.0
2023-06-15 11:20:00,199.4,199.89,199.28,199.88,16286.0,199.4,199.89,199.28,199.88,16286.0
2023-06-15 11:30:00,199.81,199.91,199.45,199.86,29335.0,199.81,199.91,199.45,199.86,29335.0
2023-06-15 11:40:00,199.79,200.79,199.79,200.59,49620.0,199.79,200.79,199.79,200.59,49620.0
2023-06-15 11:50:00,200.59,200.67,199.98,200.57,32863.0,200.59,200.67,199.98,200.57,32863.0
2023-06-15 12:00:00,200.5,200.66,200.09,200.09,33539.0,200.5,200.66,200.09,200.09,33539.0
2023-06-15 12:10:00,200.14,200.14,199.07,199.46,11493.0,200.14,200.14,199.07,199.46,11493.0
2023-06-15 12:20:00,199.38,200.02,199.38,199.7,13773.0,199.38,200.02,199.38,199.7,13773.0
2023-06-15 12:30:00,199.58,199.9,199.45,199.69,11495.0,199.58,199.9,199.45,199.69,11495.0
2023-06-15 12:40:00,199.54,199.8,199.38,199.56,5451.0,199.54,199.8,199.38,199.56,5451.0
2023-06-15 12:50:00,199.48,200.03,199.47,200.02,9696.0,199.48,200.03,199.47,200.02,9696.0
2023-06-15 13:00:00,200.02,200.29,199.93,200.14,9712.0,200.02,200.29,199.93,200.14,9712.0
2023-06-15 13:10:00,200.1,200.14,199.65,200.02,11205.0,200.1,200.14,199.65,200.02,11205.0
2023-06-15 13:20:00,200.03,200.51,199.96,200.32,15348.0,200.03,200.51,199.96,200.32,15348.0
2023-06-15 13:30:00,200.31,200.41,199.76,199.76,6782.0,200.31,200.41,199.76,199.76,6782.0
2023-06-15 13:40:00,199.81,200.45,199.72,200.38,11567.0,199.81,200.45,199.72,200.38,11567.0
2023-06-15 13:50:00,200.38,200.56,200.21,200.31,11324.0,200.38,200.56,200.21,200.31,11324.0
2023-06-15 14:00:00,200.3,200.57,199.81,199.85,12302.0,200.3,200.57,199.81,199.85,12302.0
2023-06-15 14:10:00,200.0,200.08,199.03,199.03,19533.0,200.0,200.08,199.03,199.03,19533.0
2023-06-15 14:20:00,199.01,200.0,199.01,199.88,8902.0,199.01,200.0,199.01,199.88,8902.0
2023-06-15 14:30:00,199.88,200.11,199.85,200.11,7246.0,199.88,200.11,199.85,200.11,7246.0
2023-06-15 14:40:00,200.03,200.28,199.86,200.25,7190.0,200.03,200.28,199.86,200.25,7190.0
2023-06-15 14:50:00,200.35,200.9,200.34,200.44,11903.0,200.35,200.9,200.34,200.44,11903.0
2023-06-15 15:00:00,200.58,200.58,200.17,200.5,8555.0,200.58,200.58,200.17,200.5,8555.0
2023-06-15 15:10:00,200.59,201.04,200.5,200.76,15393.0,200.59,201.04,200.5,200.76,15393.0
2023-06-15 15:20:00,200.78,201.54,200.71,201.46,29708.0,200.78,201.54,200.71,201.46,29708.0
2023-06-15 15:30:00,201.51,201.59,200.85,201.26,32778.0,201.51,201.59,200.85,201.26,32778.0
2023-06-15 15:40:00,201.31,201.54,201.0,201.36,44831.0,201.31,201.54,201.0,201.36,44831.0
2023-06-15 15:50:00,201.55,201.99,201.1,201.33,120573.0,201.55,201.99,201.1,201.33,120573.0
2023-06-16 09:30:00,202.5,203.99,202.02,202.51,39184.0,202.5,203.99,202.02,202.51,39184.0
2023-06-16 09:40:00,202.23,202.87,201.25,202.62,16845.0,202.23,202.87,201.25,202.62,16845.0
2023-06-16 09:50:00,202.53,202.54,200.63,201.17,18312.0,202.53,202.54,200.63,201.17,18312.0
2023-06-16 10:00:00,201.39,202.23,201.3,201.66,7403.0,201.39,202.23,201.3,201.66,7403.0
2023-06-16 10:10:00,201.73,201.98,201.1,201.26,5529.0,201.73,201.98,201.1,201.26,5529.0
2023-06-16 10:20:00,201.25,202.14,201.0,202.14,10365.0,201.25,202.14,201.0,202.14,10365.0
2023-06-16 10:30:00,202.12,202.12,201.28,201.59,7901.0,202.12,202.12,201.28,201.59,7901.0
2023-06-16 10:40:00,201.58,201.62,200.92,201.46,5923.0,201.58,201.62,200.92,201.46,5923.0
2023-06-16 10:50:00,201.44,201.93,201.35,201.52,6994.0,201.44,201.93,201.35,201.52,6994.0
2023-06-16 11:00:00,201.35,201.69,201.11,201.5,4513.0,201.35,201.69,201.11,201.5,4513.0
2023-06-16 11:10:00,201.47,201.94,201.36,201.46,3627.0,201.47,201.94,201.36,201.46,3627.0
2023-06-16 11:20:00,201.71,201.75,200.69,200.69,10476.0,201.71,201.75,200.69,200.69,10476.0
2023-06-16 11:30:00,200.92,201.44,200.75,200.75,27430.0,200.92,201.44,200.75,200.75,27430.0
2023-06-16 11:40:00,200.84,200.84,200.62,200.62,2157.0,200.84,200.84,200.62,200.62,2157.0
2023-06-16 11:50:00,200.46,200.89,200.46,200.83,4975.0,200.46,200.89,200.46,200.83,4975.0
2023-06-16 12:00:00,200.9,200.91,200.17,200.46,3493.0,200.9,200.91,200.17,200.46,3493.0
2023-06-16 12:10:00,200.53,200.77,200.26,200.53,7391.0,200.53,200.77,200.26,200.53,7391.0
2023-06-16 12:20:00,200.57,200.74,200.45,200.45,2952.0,200.57,200.74,200.45,200.45,2952.0
2023-06-16 12:30:00,200.6,201.16,200.44,201.15,8173.0,200.6,201.16,200.44,201.15,8173.0
2023-06-16 12:40:00,201.08,201.34,200.84,201.33,3864.0,201.08,201.34,200.84,201.33,3864.0
2023-06-16 12:50:00,201.27,201.34,201.05,201.21,1955.0,201.27,201.34,201.05,201.21,1955.0
2023-06-16 13:00:00,201.11,201.18,200.82,200.95,3858.0,201.11,201.18,200.82,200.95,3858.0
2023-06-16 13:10:00,200.93,201.14,200.77,200.88,2712.0,200.93,201.14,200.77,200.88,2712.0
2023-06-16 13:20:00,200.96,200.98,200.36,200.55,4596.0,200.96,200.98,200.36,200.55,4596.0
2023-06-16 13:30:00,200.51,200.62,200.41,200.57,2482.0,200.51,200.62,200.41,200.57,2482.0
2023-06-16 13:40:00,200.61,200.68,200.22,200.22,10460.0,200.61,200.68,200.22,200.22,10460.0
2023-06-16 13:50:00,200.24,200.35,199.96,200.13,5303.0,200.24,200.35,199.96,200.13,5303.0
2023-06-16 14:00:00,200.25,200.25,199.71,200.09,6466.0,200.25,200.25,199.71,200.09,6466.0
2023-06-16 14:10:00,200.0,200.15,199.93,200.15,4381.0,200.0,200.15,199.93,200.15,4381.0
2023-06-16 14:20:00,200.12,200.46,200.04,200.36,6989.0,200.12,200.46,200.04,200.36,6989.0
2023-06-16 14:30:00,200.25,200.64,200.14,200.64,3821.0,200.25,200.64,200.14,200.64,3821.0
2023-06-16 14:40:00,200.57,200.6,200.26,200.42,4283.0,200.57,200.6,200.26,200.42,4283.0
2023-06-16 14:50:00,200.49,200.64,200.38,200.48,5070.0,200.49,200.64,200.38,200.48,5070.0
2023-06-16 15:00:00,200.4,200.51,200.2,200.4,6510.0,200.4,200.51,200.2,200.4,6510.0
2023-06-16 15:10:00,200.39,200.44,199.98,200.44,7151.0,200.39,200.44,199.98,200.44,7151.0
2023-06-16 15:20:00,200.46,200.79,200.45,200.59,6488.0,200.46,200.79,200.45,200.59,6488.0
2023-06-16 15:30:00,200.64,200.7,200.32,200.33,10221.0,200.64,200.7,200.32,200.33,10221.0
2023-06-16 15:40:00,200.37,200.55,200.3,200.51,17782.0,200.37,200.55,200.3,200.51,17782.0
2023-06-16 15:50:00,200.45,200.64,199.75,200.18,84705.0,200.45,200.64,199.75,200.18,84705.0
2023-06-20 09:30:00,198.87,200.39,198.14,199.64,32115.0,198.87,200.39,198.14,199.64,32115.0
2023-06-20 09:40:00,199.73,200.14,199.55,200.12,14259.0,199.73,200.14,199.55,200.12,14259.0
2023-06-20 09:50:00,200.33,200.33,198.66,199.41,9949.0,200.33,200.33,198.66,199.41,9949.0
2023-06-20 10:00:00,199.43,199.44,198.4,198.56,22073.0,199.43,199.44,198.4,198.56,22073.0
2023-06-20 10:10:00,198.49,198.98,197.93,197.98,19201.0,198.49,198.98,197.93,197.98,19201.0
2023-06-20 10:20:00,197.95,198.0,197.58,197.81,14393.0,197.95,198.0,197.58,197.81,14393.0
2023-06-20 10:30:00,197.81,197.9,196.8,196.85,18597.0,197.81,197.9,196.8,196.85,18597.0
2023-06-20 10:40:00,196.89,198.06,196.87,197.63,11208.0,196.89,198.06,196.87,197.63,11208.0
2023-06-20 10:50:00,197.58,198.08,197.38,197.73,8193.0,197.58,198.08,197.38,197.73,8193.0
2023-06-20 11:00:00,197.91,198.61,197.91,198.49,8498.0,197.91,198.61,197.91,198.49,8498.0
2023-06-20 11:10:00,198.45,199.08,198.02,198.91,7465.0,198.45,199.08,198.02,198.91,7465.0
2023-06-20 11:20:00,198.93,199.0,197.93,198.6,5259.0,198.93,199.0,197.93,198.6,5259.0
2023-06-20 11:30:00,198.57,198.7,198.32,198.64,3309.0,198.57,198.7,198.32,198.64,3309.0
2023-06-20 11:40:00,198.73,199.03,198.54,198.66,5655.0,198.73,199.03,198.54,198.66,5655.0
2023-06-20 11:50:00,198.71,198.96,198.7,198.9,3574.0,198.71,198.96,198.7,198.9,3574.0
2023-06-20 12:00:00,198.98,199.27,198.87,199.11,9650.0,198.98,199.27,198.87,199.11,9650.0
2023-06-20 12:10:00,199.27,199.46,198.98,199.13,5033.0,199.27,199.46,198.98,199.13,5033.0
2023-06-20 12:20:00,199.11,199.83,198.98,199.83,3982.0,199.11,199.83,198.98,199.83,3982.0
2023-06-20 12:30:00,199.86,200.24,199.69,199.97,5897.0,199.86,200.24,199.69,199.97,5897.0
2023-06-20 12:40:00,200.05,200.81,200.05,200.81,4743.0,200.05,200.81,200.05,200.81,4743.0
2023-06-20 12:50:00,200.92,200.94,200.52,200.87,3912.0,200.92,200.94,200.52,200.87,3912.0
2023-06-20 13:00:00,200.87,201.24,200.53,201.08,4700.0,200.87,201.24,200.53,201.08,4700.0
2023-06-20 13:10:00,201.04,201.11,200.78,201.03,6752.0,201.04,201.11,200.78,201.03,6752.0
2023-06-20 13:20:00,201.28,201.52,200.9,201.02,10834.0,201.28,201.52,200.9,201.02,10834.0
2023-06-20 13:30:00,201.02,201.12,200.8,200.97,10090.0,201.02,201.12,200.8,200.97,10090.0
2023-06-20 13:40:00,201.06,201.4,201.06,201.17,5745.0,201.06,201.4,201.06,201.17,5745.0
2023-06-20 13:50:00,201.24,201.42,201.11,201.27,4353.0,201.24,201.42,201.11,201.27,4353.0
2023-06-20 14:00:00,201.18,201.54,201.16,201.49,13883.0,201.18,201.54,201.16,201.49,13883.0
2023-06-20 14:10:00,201.47,201.57,201.14,201.47,11008.0,201.47,201.57,201.14,201.47,11008.0
2023-06-20 14:20:00,201.5,201.97,201.5,201.96,5577.0,201.5,201.97,201.5,201.96,5577.0
2023-06-20 14:30:00,202.03,202.14,201.81,201.86,7834.0,202.03,202.14,201.81,201.86,7834.0
2023-06-20 14:40:00,201.82,202.27,201.71,202.14,10977.0,201.82,202.27,201.71,202.14,10977.0
2023-06-20 14:50:00,202.14,202.2,201.94,201.97,7706.0,202.14,202.2,201.94,201.97,7706.0
2023-06-20 15:00:00,202.04,202.21,201.89,202.21,6018.0,202.04,202.21,201.89,202.21,6018.0
2023-06-20 15:10:00,202.15,202.45,202.07,202.45,6319.0,202.15,202.45,202.07,202.45,6319.0
2023-06-20 15:20:00,202.48,202.59,202.28,202.56,9843.0,202.48,202.59,202.28,202.56,9843.0
2023-06-20 15:30:00,202.69,202.7,202.46,202.47,12657.0,202.69,202.7,202.46,202.47,12657.0
2023-06-20 15:40:00,202.57,203.15,202.44,203.09,25691.0,202.57,203.15,202.44,203.09,25691.0
2023-06-20 15:50:00,203.04,203.3,202.37,202.51,72829.0,203.04,203.3,202.37,202.51,72829.0
2023-06-21 09:30:00,201.39,202.73,201.31,201.9,13791.0,201.39,202.73,201.31,201.9,13791.0
2023-06-21 09:40:00,202.33,203.47,201.96,203.47,36150.0,202.33,203.47,201.96,203.47,36150.0
2023-06-21 09:50:00,203.27,203.87,203.09,203.54,15798.0,203.27,203.87,203.09,203.54,15798.0
2023-06-21 10:00:00,203.29,203.7,202.82,203.52,19222.0,203.29,203.7,202.82,203.52,19222.0
2023-06-21 10:10:00,203.46,204.48,203.34,204.38,21829.0,203.46,204.48,203.34,204.38,21829.0
2023-06-21 10:20:00,204.26,205.16,203.88,204.1,25277.0,204.26,205.16,203.88,204.1,25277.0
2023-06-21 10:30:00,204.17,204.41,203.83,204.03,8409.0,204.17,204.41,203.83,204.03,8409.0
2023-06-21 10:40:00,204.15,204.24,203.41,203.53,9649.0,204.15,204.24,203.41,203.53,9649.0
2023-06-21 10:50:00,203.4,203.44,202.56,203.1,22841.0,203.4,203.44,202.56,203.1,22841.0
2023-06-21 11:00:00,203.28,203.46,202.25,202.49,12697.0,203.28,203.46,202.25,202.49,12697.0
2023-06-21 11:10:00,202.43,202.83,202.34,202.57,6394.0,202.43,202.83,202.34,202.57,6394.0
2023-06-21 11:20:00,202.65,203.16,202.63,202.96,14501.0,202.65,203.16,202.63,202.96,14501.0
2023-06-21 11:30:00,203.03,203.14,202.27,202.28,36868.0,203.03,203.14,202.27,202.28,36868.0
2023-06-21 11:40:00,202.41,203.05,202.21,202.21,12219.0,202.41,203.05,202.21,202.21,12219.0
2023-06-21 11:50:00,202.24,202.31,201.69,202.2,8638.0,202.24,202.31,201.69,202.2,8638.0
2023-06-21 12:00:00,202.2,203.15,202.19,202.95,8303.0,202.2,203.15,202.19,202.95,8303.0
2023-06-21 12:10:00,202.98,203.1,202.63,203.03,4552.0,202.98,203.1,202.63,203.03,4552.0
2023-06-21 12:20:00,202.9,203.11,202.6,202.69,3689.0,202.9,203.11,202.6,202.69,3689.0
2023-06-21 12:30:00,202.7,202.84,202.61,202.84,1351.0,202.7,202.84,202.61,202.84,1351.0
2023-06-21 12:40:00,202.67,202.67,201.99,202.23,8267.0,202.67,202.67,201.99,202.23,8267.0
2023-06-21 12:50:00,202.3,202.57,202.21,202.24,2228.0,202.3,202.57,202.21,202.24,2228.0
2023-06-21 13:00:00,202.24,202.44,201.91,202.44,5765.0,202.24,202.44,201.91,202.44,5765.0
2023-06-21 13:10:00,202.31,202.31,201.64,201.74,2820.0,202.31,202.31,201.64,201.74,2820.0
2023-06-21 13:20:00,201.59,202.09,201.5,202.06,7757.0,201.59,202.09,201.5,202.06,7757.0
2023-06-21 13:30:00,202.07,202.94,202.06,202.94,8293.0,202.07,202.94,202.06,202.94,8293.0
2023-06-21 13:40:00,203.01,203.13,202.69,203.13,5672.0,203.01,203.13,202.69,203.13,5672.0
2023-06-21 13:50:00,203.19,204.01,203.14,203.89,20478.0,203.19,204.01,203.14,203.89,20478.0
2023-06-21 14:00:00,203.97,204.15,203.26,203.26,11403.0,203.97,204.15,203.26,203.26,11403.0
2023-06-21 14:10:00,203.22,203.95,203.03,203.89,8210.0,203.22,203.95,203.03,203.89,8210.0
2023-06-21 14:20:00,203.6,203.88,203.47,203.86,5791.0,203.6,203.88,203.47,203.86,5791.0
2023-06-21 14:30:00,203.9,204.16,203.68,203.75,16921.0,203.9,204.16,203.68,203.75,16921.0
2023-06-21 14:40:00,203.63,203.63,203.27,203.35,1717.0,203.63,203.63,203.27,203.35,1717.0
2023-06-21 14:50:00,203.41,204.11,203.4,204.04,11270.0,203.41,204.11,203.4,204.04,11270.0
2023-06-21 15:00:00,204.04,204.57,203.74,204.0,25845.0,204.04,204.57,203.74,204.0,25845.0
2023-06-21 15:10:00,204.03,204.62,203.88,204.33,9347.0,204.03,204.62,203.88,204.33,9347.0
2023-06-21 15:20:00,204.33,204.33,203.58,203.58,7235.0,204.33,204.33,203.58,203.58,7235.0
2023-06-21 15:30:00,203.52,203.56,202.95,203.13,13557.0,203.52,203.56,202.95,203.13,13557.0
2023-06-21 15:40:00,203.19,203.36,203.04,203.26,9183.0,203.19,203.36,203.04,203.26,9183.0
2023-06-21 15:50:00,203.32,203.45,202.53,202.67,63828.0,203.32,203.45,202.53,202.67,63828.0
2023-06-22 09:30:00,200.45,201.07,199.07,200.05,21001.0,200.45,201.07,199.07,200.05,21001.0
2023-06-22 09:40:00,200.34,200.59,199.67,199.95,22240.0,200.34,200.59,199.67,199.95,22240.0
2023-06-22 09:50:00,199.99,200.75,199.79,200.41,8284.0,199.99,200.75,199.79,200.41,8284.0
2023-06-22 10:00:00,200.65,200.86,199.89,200.0,12103.0,200.65,200.86,199.89,200.0,12103.0
2023-06-22 10:10:00,200.31,200.77,200.19,200.39,6805.0,200.31,200.77,200.19,200.39,6805.0
2023-06-22 10:20:00,200.36,200.48,199.93,200.11,11481.0,200.36,200.48,199.93,200.11,11481.0
2023-06-22 10:30:00,200.23,200.57,200.12,200.13,3759.0,200.23,200.57,200.12,200.13,3759.0
2023-06-22 10:40:00,200.13,200.15,199.85,199.94,10735.0,200.13,200.15,199.85,199.94,10735.0
2023-06-22 10:50:00,199.94,200.06,199.68,199.89,8596.0,199.94,200.06,199.68,199.89,8596.0
2023-06-22 11:00:00,199.91,200.05,199.62,199.9,4443.0,199.91,200.05,199.62,199.9,4443.0
2023-06-22 11:10:00,199.86,200.68,199.77,200.66,6735.0,199.86,200.68,199.77,200.66,6735.0
2023-06-22 11:20:00,200.52,200.75,200.07,200.07,4787.0,200.52,200.75,200.07,200.07,4787.0
2023-06-22 11:30:00,200.15,200.29,199.86,199.87,7115.0,200.15,200.29,199.86,199.87,7115.0
2023-06-22 11:40:00,199.81,200.35,199.81,200.34,13138.0,199.81,200.35,199.81,200.34,13138.0
2023-06-22 11:50:00,200.46,200.55,200.0,200.13,4176.0,200.46,200.55,200.0,200.13,4176.0
2023-06-22 12:00:00,200.13,200.13,199.67,199.82,5555.0,200.13,200.13,199.67,199.82,5555.0
2023-06-22 12:10:00,199.81,200.09,199.69,199.78,4960.0,199.81,200.09,199.69,199.78,4960.0
2023-06-22 12:20:00,199.87,200.07,199.87,199.92,2910.0,199.87,200.07,199.87,199.92,2910.0
2023-06-22 12:30:00,199.91,200.1,199.86,199.91,3901.0,199.91,200.1,199.86,199.91,3901.0
2023-06-22 12:40:00,199.84,200.1,199.76,199.96,5934.0,199.84,200.1,199.76,199.96,5934.0
2023-06-22 12:50:00,199.78,199.99,199.51,199.99,3280.0,199.78,199.99,199.51,199.99,3280.0
2023-06-22 13:00:00,199.91,199.96,199.32,199.8,4631.0,199.91,199.96,199.32,199.8,4631.0
2023-06-22 13:10:00,199.8,200.32,199.72,200.31,6488.0,199.8,200.32,199.72,200.31,6488.0
2023-06-22 13:20:00,200.14,200.2,199.8,199.8,3327.0,200.14,200.2,199.8,199.8,3327.0
2023-06-22 13:30:00,199.9,200.53,199.89,200.49,7149.0,199.9,200.53,199.89,200.49,7149.0
2023-06-22 13:40:00,200.5,200.69,200.43,200.67,4740.0,200.5,200.69,200.43,200.67,4740.0
2023-06-22 13:50:00,200.72,201.09,200.64,201.09,7598.0,200.72,201.09,200.64,201.09,7598.0
2023-06-22 14:00:00,201.03,201.19,200.4,200.4,7088.0,201.03,201.19,200.4,200.4,7088.0
2023-06-22 14:10:00,200.4,200.64,200.32,200.36,9591.0,200.4,200.64,200.32,200.36,9591.0
2023-06-22 14:20:00,200.28,200.52,200.12,200.45,6604.0,200.28,200.52,200.12,200.45,6604.0
2023-06-22 14:30:00,200.41,200.51,199.98,200.15,7007.0,200.41,200.51,199.98,200.15,7007.0
2023-06-22 14:40:00,200.07,200.35,199.88,200.31,7554.0,200.07,200.35,199.88,200.31,7554.0
2023-06-22 14:50:00,200.31,200.46,200.21,200.24,5134.0,200.31,200.46,200.21,200.24,5134.0
2023-06-22 15:00:00,200.23,200.51,200.16,200.38,7043.0,200.23,200.51,200.16,200.38,7043.0
2023-06-22 15:10:00,200.4,200.62,200.24,200.32,15255.0,200.4,200.62,200.24,200.32,15255.0
2023-06-22 15:20:00,200.41,200.44,199.94,199.94,9768.0,200.41,200.44,199.94,199.94,9768.0
2023-06-22 15:30:00,199.93,200.16,199.85,200.05,11998.0,199.93,200.16,199.85,200.05,11998.0
2023-06-22 15:40:00,200.03,200.15,199.8,200.12,30916.0,200.03,200.15,199.8,200.12,30916.0
2023-06-22 15:50:00,200.22,200.22,199.66,199.93,44109.0,200.22,200.22,199.66,199.93,44109.0
2023-06-23 09:30:00,200.03,202.65,199.89,202.65,27551.0,200.03,202.65,199.89,202.65,27551.0
2023-06-23 09:40:00,202.59,202.66,200.98,202.6,24046.0,202.59,202.66,200.98,202.6,24046.0
2023-06-23 09:50:00,202.4,202.4,201.64,202.35,7531.0,202.4,202.4,201.64,202.35,7531.0
2023-06-23 10:00:00,202.34,203.12,202.21,202.9,19668.0,202.34,203.12,202.21,202.9,19668.0
2023-06-23 10:10:00,203.29,203.53,203.03,203.1,8871.0,203.29,203.53,203.03,203.1,8871.0
2023-06-23 10:20:00,203.19,203.19,201.82,202.18,6618.0,203.19,203.19,201.82,202.18,6618.0
2023-06-23 10:30:00,202.13,202.8,202.09,202.57,12388.0,202.13,202.8,202.09,202.57,12388.0
2023-06-23 10:40:00,202.76,202.77,202.28,202.28,3292.0,202.76,202.77,202.28,202.28,3292.0
2023-06-23 10:50:00,202.13,202.62,201.83,202.57,10755.0,202.13,202.62,201.83,202.57,10755.0
2023-06-23 11:00:00,202.72,202.72,201.91,202.02,2565.0,202.72,202.72,201.91,202.02,2565.0
2023-06-23 11:10:00,201.97,202.0,201.0,201.07,5831.0,201.97,202.0,201.0,201.07,5831.0
2023-06-23 11:20:00,201.02,201.08,200.42,200.6,9570.0,201.02,201.08,200.42,200.6,9570.0
2023-06-23 11:30:00,200.52,201.81,200.48,201.34,7230.0,200.52,201.81,200.48,201.34,7230.0
2023-06-23 11:40:00,201.42,201.71,201.42,201.61,2387.0,201.42,201.71,201.42,201.61,2387.0
2023-06-23 11:50:00,201.59,201.69,201.42,201.55,2820.0,201.59,201.69,201.42,201.55,2820.0
2023-06-23 12:00:00,201.6,201.79,201.5,201.67,4659.0,201.6,201.79,201.5,201.67,4659.0
2023-06-23 12:10:00,201.67,202.15,201.55,202.14,3285.0,201.67,202.15,201.55,202.14,3285.0
2023-06-23 12:20:00,202.09,202.16,201.86,202.11,4941.0,202.09,202.16,201.86,202.11,4941.0
2023-06-23 12:30:00,202.23,202.64,202.0,202.12,6566.0,202.23,202.64,202.0,202.12,6566.0
2023-06-23 12:40:00,202.14,202.14,201.82,201.89,2229.0,202.14,202.14,201.82,201.89,2229.0
2023-06-23 12:50:00,201.93,202.31,201.76,202.23,5423.0,201.93,202.31,201.76,202.23,5423.0
2023-06-23 13:00:00,202.18,202.26,201.81,202.0,5492.0,202.18,202.26,201.81,202.0,5492.0
2023-06-23 13:10:00,202.11,202.21,202.04,202.07,3180.0,202.11,202.21,202.04,202.07,3180.0
2023-06-23 13:20:00,202.01,202.01,201.44,201.6,6387.0,202.01,202.01,201.44,201.6,6387.0
2023-06-23 13:30:00,201.62,201.68,201.44,201.48,3014.0,201.62,201.68,201.44,201.48,3014.0
2023-06-23 13:40:00,201.45,201.53,201.02,201.02,6664.0,201.45,201.53,201.02,201.02,6664.0
2023-06-23 13:50:00,201.0,201.08,200.9,200.97,951.0,201.0,201.08,200.9,200.97,951.0
2023-06-23 14:00:00,200.93,201.47,200.93,201.47,7625.0,200.93,201.47,200.93,201.47,7625.0
2023-06-23 14:10:00,201.52,201.7,201.17,201.57,8160.0,201.52,201.7,201.17,201.57,8160.0
2023-06-23 14:20:00,201.61,201.95,201.37,201.58,4344.0,201.61,201.95,201.37,201.58,4344.0
2023-06-23 14:30:00,201.6,201.77,201.34,201.34,5747.0,201.6,201.77,201.34,201.34,5747.0
2023-06-23 14:40:00,201.33,201.6,201.23,201.43,10180.0,201.33,201.6,201.23,201.43,10180.0
2023-06-23 14:50:00,201.35,201.35,200.67,201.24,8293.0,201.35,201.35,200.67,201.24,8293.0
2023-06-23 15:00:00,201.37,201.45,201.1,201.44,6531.0,201.37,201.45,201.1,201.44,6531.0
2023-06-23 15:10:00,201.56,201.98,201.54,201.96,7609.0,201.56,201.98,201.54,201.96,7609.0
2023-06-23 15:20:00,202.03,202.03,201.52,201.66,5343.0,202.03,202.03,201.52,201.66,5343.0
2023-06-23 15:30:00,201.66,201.87,201.42,201.61,12395.0,201.66,201.87,201.42,201.61,12395.0
2023-06-23 15:40:00,201.57,201.57,201.23,201.39,12378.0,201.57,201.57,201.23,201.39,12378.0
2023-06-23 15:50:00,201.26,201.62,200.64,200.69,123823.0,201.26,201.62,200.64,200.69,123823.0
2023-06-26 09:30:00,200.25,200.46,199.77,200.41,16092.0,200.25,200.46,199.77,200.41,16092.0
2023-06-26 09:40:00,200.5,201.42,200.05,201.22,11777.0,200.5,201.42,200.05,201.22,11777.0
2023-06-26 09:50:00,201.16,201.58,200.83,201.09,6112.0,201.16,201.58,200.83,201.09,6112.0
2023-06-26 10:00:00,201.24,201.24,200.0,200.05,6719.0,201.24,201.24,200.0,200.05,6719.0
2023-06-26 10:10:00,200.11,200.94,200.05,200.6,4138.0,200.11,200.94,200.05,200.6,4138.0
2023-06-26 10:20:00,200.52,200.9,200.43,200.9,2632.0,200.52,200.9,200.43,200.9,2632.0
2023-06-26 10:30:00,200.85,200.96,200.65,200.72,3460.0,200.85,200.96,200.65,200.72,3460.0
2023-06-26 10:40:00,200.62,200.85,200.37,200.63,10036.0,200.62,200.85,200.37,200.63,10036.0
2023-06-26 10:50:00,200.62,200.82,200.15,200.69,8237.0,200.62,200.82,200.15,200.69,8237.0
2023-06-26 11:00:00,200.56,200.69,200.04,200.59,8999.0,200.56,200.69,200.04,200.59,8999.0
2023-06-26 11:10:00,200.56,200.88,200.49,200.88,5203.0,200.56,200.88,200.49,200.88,5203.0
2023-06-26 11:20:00,200.79,200.83,200.05,200.43,10392.0,200.79,200.83,200.05,200.43,10392.0
2023-06-26 11:30:00,200.38,200.73,200.28,200.53,2110.0,200.38,200.73,200.28,200.53,2110.0
2023-06-26 11:40:00,200.52,200.52,199.93,200.41,3512.0,200.52,200.52,199.93,200.41,3512.0
2023-06-26 11:50:00,200.36,200.44,199.96,200.28,3372.0,200.36,200.44,199.96,200.28,3372.0
2023-06-26 12:00:00,200.11,200.12,199.95,200.0,5583.0,200.11,200.12,199.95,200.0,5583.0
2023-06-26 12:10:00,200.0,200.43,199.9,200.43,5922.0,200.0,200.43,199.9,200.43,5922.0
2023-06-26 12:20:00,200.25,200.35,200.0,200.07,6991.0,200.25,200.35,200.0,200.07,6991.0
2023-06-26 12:30:00,200.1,200.4,200.08,200.1,5088.0,200.1,200.4,200.08,200.1,5088.0
2023-06-26 12:40:00,200.1,200.31,199.6,200.12,5960.0,200.1,200.31,199.6,200.12,5960.0
2023-06-26 12:50:00,200.24,200.51,200.12,200.37,2785.0,200.24,200.51,200.12,200.37,2785.0
2023-06-26 13:00:00,200.36,200.41,199.96,200.06,5535.0,200.36,200.41,199.96,200.06,5535.0
2023-06-26 13:10:00,200.24,200.45,199.99,200.25,2762.0,200.24,200.45,199.99,200.25,2762.0
2023-06-26 13:20:00,200.25,200.4,200.2,200.38,4799.0,200.25,200.4,200.2,200.38,4799.0
2023-06-26 13:30:00,200.26,200.38,200.2,200.32,5212.0,200.26,200.38,200.2,200.32,5212.0
2023-06-26 13:40:00,200.39,200.39,200.16,200.28,11498.0,200.39,200.39,200.16,200.28,11498.0
2023-06-26 13:50:00,200.29,200.29,199.94,200.08,5938.0,200.29,200.29,199.94,200.08,5938.0
2023-06-26 14:00:00,200.05,200.21,199.98,200.18,10053.0,200.05,200.21,199.98,200.18,10053.0
2023-06-26 14:10:00,200.19,200.22,200.0,200.12,3099.0,200.19,200.22,200.0,200.12,3099.0
2023-06-26 14:20:00,200.15,200.15,199.94,200.08,5966.0,200.15,200.15,199.94,200.08,5966.0
2023-06-26 14:30:00,200.05,200.2,200.01,200.19,9239.0,200.05,200.2,200.01,200.19,9239.0
2023-06-26 14:40:00,200.11,200.16,199.97,199.97,8793.0,200.11,200.16,199.97,199.97,8793.0
2023-06-26 14:50:00,200.03,200.13,199.45,199.67,9147.0,200.03,200.13,199.45,199.67,9147.0
2023-06-26 15:00:00,199.82,200.15,199.82,200.05,3900.0,199.82,200.15,199.82,200.05,3900.0
2023-06-26 15:10:00,200.0,200.1,199.98,200.02,5746.0,200.0,200.1,199.98,200.02,5746.0
2023-06-26 15:20:00,200.01,200.07,199.9,200.01,11502.0,200.01,200.07,199.9,200.01,11502.0
2023-06-26 15:30:00,200.0,200.26,199.98,200.17,10120.0,200.0,200.26,199.98,200.17,10120.0
2023-06-26 15:40:00,200.09,200.1,199.8,200.1,23633.0,200.09,200.1,199.8,200.1,23633.0
2023-06-26 15:50:00,200.05,200.07,199.28,199.32,64017.0,200.05,200.07,199.28,199.32,64017.0
2023-06-27 09:30:00,200.46,200.46,199.71,200.46,11467.0,200.46,200.46,199.71,200.46,11467.0
2023-06-27 09:40:00,200.36,200.72,199.82,200.72,17932.0,200.36,200.72,199.82,200.72,17932.0
2023-06-27 09:50:00,200.86,201.09,200.0,200.19,13796.0,200.86,201.09,200.0,200.19,13796.0
2023-06-27 10:00:00,200.19,200.31,199.22,199.25,6815.0,200.19,200.31,199.22,199.25,6815.0
2023-06-27 10:10:00,199.02,199.02,198.48,198.91,6923.0,199.02,199.02,198.48,198.91,6923.0
2023-06-27 10:20:00,199.04,200.11,198.84,199.72,18792.0,199.04,200.11,198.84,199.72,18792.0
2023-06-27 10:30:00,199.74,200.32,199.69,200.3,6827.0,199.74,200.32,199.69,200.3,6827.0
2023-06-27 10:40:00,200.3,200.62,199.84,200.04,4083.0,200.3,200.62,199.84,200.04,4083.0
2023-06-27 10:50:00,200.49,200.55,200.14,200.38,3474.0,200.49,200.55,200.14,200.38,3474.0
2023-06-27 11:00:00,200.37,200.46,199.65,199.65,2981.0,200.37,200.46,199.65,199.65,2981.0
2023-06-27 11:10:00,199.72,199.91,199.57,199.6,2580.0,199.72,199.91,199.57,199.6,2580.0
2023-06-27 11:20:00,199.6,200.02,199.56,200.02,2335.0,199.6,200.02,199.56,200.02,2335.0
2023-06-27 11:30:00,200.11,200.21,199.82,200.21,4468.0,200.11,200.21,199.82,200.21,4468.0
2023-06-27 11:40:00,200.24,200.36,200.18,200.28,1009.0,200.24,200.36,200.18,200.28,1009.0
2023-06-27 11:50:00,200.4,200.46,200.32,200.39,4111.0,200.4,200.46,200.32,200.39,4111.0
2023-06-27 12:00:00,200.43,200.78,200.37,200.78,3123.0,200.43,200.78,200.37,200.78,3123.0
2023-06-27 12:10:00,200.69,200.98,200.63,200.84,4629.0,200.69,200.98,200.63,200.84,4629.0
2023-06-27 12:20:00,200.95,201.56,200.88,201.49,10303.0,200.95,201.56,200.88,201.49,10303.0
2023-06-27 12:30:00,201.49,201.64,201.02,201.64,5951.0,201.49,201.64,201.02,201.64,5951.0
2023-06-27 12:40:00,201.59,202.12,201.53,202.12,4171.0,201.59,202.12,201.53,202.12,4171.0
2023-06-27 12:50:00,202.12,202.12,201.52,201.61,2756.0,202.12,202.12,201.52,201.61,2756.0
2023-06-27 13:00:00,201.5,201.57,201.33,201.33,2390.0,201.5,201.57,201.33,201.33,2390.0
2023-06-27 13:10:00,201.36,201.6,201.35,201.59,2807.0,201.36,201.6,201.35,201.59,2807.0
2023-06-27 13:20:00,201.55,201.82,201.55,201.82,950.0,201.55,201.82,201.55,201.82,950.0
2023-06-27 13:30:00,201.81,202.13,201.77,201.99,11399.0,201.81,202.13,201.77,201.99,11399.0
2023-06-27 13:40:00,201.89,202.21,201.89,202.21,4866.0,201.89,202.21,201.89,202.21,4866.0
2023-06-27 13:50:00,202.17,202.48,202.09,202.21,7875.0,202.17,202.48,202.09,202.21,7875.0
2023-06-27 14:00:00,202.21,202.38,201.84,201.9,6061.0,202.21,202.38,201.84,201.9,6061.0
2023-06-27 14:10:00,202.09,202.22,201.91,202.03,5804.0,202.09,202.22,201.91,202.03,5804.0
2023-06-27 14:20:00,202.02,202.44,201.95,202.37,8410.0,202.02,202.44,201.95,202.37,8410.0
2023-06-27 14:30:00,202.32,202.52,202.18,202.33,3416.0,202.32,202.52,202.18,202.33,3416.0
2023-06-27 14:40:00,202.28,202.35,202.04,202.12,4649.0,202.28,202.35,202.04,202.12,4649.0
2023-06-27 14:50:00,202.02,202.13,201.96,202.09,2906.0,202.02,202.13,201.96,202.09,2906.0
2023-06-27 15:00:00,202.09,202.22,202.09,202.11,3043.0,202.09,202.22,202.09,202.11,3043.0
2023-06-27 15:10:00,202.07,202.46,202.07,202.46,3110.0,202.07,202.46,202.07,202.46,3110.0
2023-06-27 15:20:00,202.29,202.47,202.23,202.23,4439.0,202.29,202.47,202.23,202.23,4439.0
2023-06-27 15:30:00,202.24,202.36,201.95,202.28,9430.0,202.24,202.36,201.95,202.28,9430.0
2023-06-27 15:40:00,202.28,202.54,202.14,202.45,12078.0,202.28,202.54,202.14,202.45,12078.0
2023-06-27 15:50:00,202.44,202.5,201.66,201.69,56490.0,202.44,202.5,201.66,201.69,56490.0
2023-06-28 09:30:00,194.89,197.65,192.16,196.0,142361.0,194.89,197.65,192.16,196.0,142361.0
2023-06-28 09:40:00,196.2,196.29,194.58,195.08,32900.0,196.2,196.29,194.58,195.08,32900.0
2023-06-28 09:50:00,194.9,196.34,194.78,196.33,25915.0,194.9,196.34,194.78,196.33,25915.0
2023-06-28 10:00:00,196.27,196.66,195.75,196.16,21152.0,196.27,196.66,195.75,196.16,21152.0
2023-06-28 10:10:00,196.35,197.36,195.56,197.24,17318.0,196.35,197.36,195.56,197.24,17318.0
2023-06-28 10:20:00,197.27,197.27,195.92,196.5,20307.0,197.27,197.27,195.92,196.5,20307.0
2023-06-28 10:30:00,196.52,198.19,196.51,198.15,17829.0,196.52,198.19,196.51,198.15,17829.0
2023-06-28 10:40:00,198.16,198.35,197.54,197.76,21382.0,198.16,198.35,197.54,197.76,21382.0
2023-06-28 10:50:00,197.77,197.86,196.72,196.75,21851.0,197.77,197.86,196.72,196.75,21851.0
2023-06-28 11:00:00,197.0,197.47,196.9,197.21,14566.0,197.0,197.47,196.9,197.21,14566.0
2023-06-28 11:10:00,197.14,197.25,196.29,197.21,16675.0,197.14,197.25,196.29,197.21,16675.0
2023-06-28 11:20:00,197.23,197.35,196.72,197.21,12597.0,197.23,197.35,196.72,197.21,12597.0
2023-06-28 11:30:00,197.29,198.3,197.09,198.14,14207.0,197.29,198.3,197.09,198.14,14207.0
2023-06-28 11:40:00,198.14,198.37,197.92,198.16,11981.0,198.14,198.37,197.92,198.16,11981.0
2023-06-28 11:50:00,198.15,198.36,197.87,198.3,9016.0,198.15,198.36,197.87,198.3,9016.0
2023-06-28 12:00:00,198.3,198.48,197.9,198.31,12394.0,198.3,198.48,197.9,198.31,12394.0
2023-06-28 12:10:00,198.27,198.92,198.27,198.82,10806.0,198.27,198.92,198.27,198.82,10806.0
2023-06-28 12:20:00,198.92,198.92,197.85,198.07,9345.0,198.92,198.92,197.85,198.07,9345.0
2023-06-28 12:30:00,198.06,198.22,197.42,197.68,14093.0,198.06,198.22,197.42,197.68,14093.0
2023-06-28 12:40:00,197.68,198.0,197.32,197.61,7709.0,197.68,198.0,197.32,197.61,7709.0
2023-06-28 12:50:00,197.61,197.69,197.29,197.65,7666.0,197.61,197.69,197.29,197.65,7666.0
2023-06-28 13:00:00,197.65,197.78,197.35,197.42,13493.0,197.65,197.78,197.35,197.42,13493.0
2023-06-28 13:10:00,197.34,197.57,197.01,197.51,12991.0,197.34,197.57,197.01,197.51,12991.0
2023-06-28 13:20:00,197.54,198.14,197.5,197.71,8637.0,197.54,198.14,197.5,197.71,8637.0
2023-06-28 13:30:00,197.7,197.8,197.39,197.47,11115.0,197.7,197.8,197.39,197.47,11115.0
2023-06-28 13:40:00,197.47,197.65,197.01,197.01,11398.0,197.47,197.65,197.01,197.01,11398.0
2023-06-28 13:50:00,197.02,197.27,196.82,197.04,10159.0,197.02,197.27,196.82,197.04,10159.0
2023-06-28 14:00:00,197.12,197.43,196.59,196.67,23132.0,197.12,197.43,196.59,196.67,23132.0
2023-06-28 14:10:00,196.58,196.75,196.05,196.56,9073.0,196.58,196.75,196.05,196.56,9073.0
2023-06-28 14:20:00,196.56,196.57,195.83,195.83,13822.0,196.56,196.57,195.83,195.83,13822.0
2023-06-28 14:30:00,195.95,196.01,195.41,195.5,27972.0,195.95,196.01,195.41,195.5,27972.0
2023-06-28 14:40:00,195.43,195.6,195.28,195.4,15783.0,195.43,195.6,195.28,195.4,15783.0
2023-06-28 14:50:00,195.41,195.41,194.54,194.87,26874.0,195.41,195.41,194.54,194.87,26874.0
2023-06-28 15:00:00,194.87,195.19,193.82,194.25,29416.0,194.87,195.19,193.82,194.25,29416.0
2023-06-28 15:10:00,194.24,194.9,194.24,194.78,23049.0,194.24,194.9,194.24,194.78,23049.0
2023-06-28 15:20:00,194.8,194.86,193.64,193.78,31641.0,194.8,194.86,193.64,193.78,31641.0
2023-06-28 15:30:00,193.78,194.23,193.78,194.16,33107.0,193.78,194.23,193.78,194.16,33107.0
2023-06-28 15:40:00,194.2,196.1,194.17,195.94,65798.0,194.2,196.1,194.17,195.94,65798.0
2023-06-28 15:50:00,195.84,196.14,195.42,195.99,138291.0,195.84,196.14,195.42,195.99,138291.0
2023-06-29 09:30:00,195.93,197.25,194.62,195.57,36093.0,195.93,197.25,194.62,195.57,36093.0
2023-06-29 09:40:00,195.29,195.78,194.62,195.18,11391.0,195.29,195.78,194.62,195.18,11391.0
2023-06-29 09:50:00,195.42,195.98,195.05,195.42,5827.0,195.42,195.98,195.05,195.42,5827.0
2023-06-29 10:00:00,195.54,195.84,194.84,194.98,6656.0,195.54,195.84,194.84,194.98,6656.0
2023-06-29 10:10:00,195.0,195.1,194.54,194.99,38339.0,195.0,195.1,194.54,194.99,38339.0
2023-06-29 10:20:00,195.13,195.86,194.55,194.83,59172.0,195.13,195.86,194.55,194.83,59172.0
2023-06-29 10:30:00,194.83,194.83,193.63,193.92,19686.0,194.83,194.83,193.63,193.92,19686.0
2023-06-29 10:40:00,193.53,193.67,192.8,193.66,17716.0,193.53,193.67,192.8,193.66,17716.0
2023-06-29 10:50:00,193.82,194.19,193.4,193.88,11399.0,193.82,194.19,193.4,193.88,11399.0
2023-06-29 11:00:00,193.89,194.48,193.73,194.47,6991.0,193.89,194.48,193.73,194.47,6991.0
2023-06-29 11:10:00,194.53,194.84,194.15,194.6,7801.0,194.53,194.84,194.15,194.6,7801.0
2023-06-29 11:20:00,194.6,194.98,194.59,194.67,4224.0,194.6,194.98,194.59,194.67,4224.0
2023-06-29 11:30:00,194.71,194.91,194.39,194.66,7621.0,194.71,194.91,194.39,194.66,7621.0
2023-06-29 11:40:00,194.77,194.88,194.27,194.41,6680.0,194.77,194.88,194.27,194.41,6680.0
2023-06-29 11:50:00,194.56,194.68,194.33,194.47,28436.0,194.56,194.68,194.33,194.47,28436.0
2023-06-29 12:00:00,194.45,195.17,194.36,195.06,26379.0,194.45,195.17,194.36,195.06,26379.0
2023-06-29 12:10:00,195.14,195.81,194.99,195.68,4084.0,195.14,195.81,194.99,195.68,4084.0
2023-06-29 12:20:00,195.74,195.91,195.2,195.72,11968.0,195.74,195.91,195.2,195.72,11968.0
2023-06-29 12:30:00,195.75,195.75,195.25,195.54,3684.0,195.75,195.75,195.25,195.54,3684.0
2023-06-29 12:40:00,195.45,196.02,195.45,195.98,4655.0,195.45,196.02,195.45,195.98,4655.0
2023-06-29 12:50:00,195.98,195.98,195.1,195.21,3614.0,195.98,195.98,195.1,195.21,3614.0
2023-06-29 13:00:00,195.3,195.45,195.13,195.45,4281.0,195.3,195.45,195.13,195.45,4281.0
2023-06-29 13:10:00,195.52,195.67,195.25,195.55,29542.0,195.52,195.67,195.25,195.55,29542.0
2023-06-29 13:20:00,195.72,196.08,195.56,195.78,5201.0,195.72,196.08,195.56,195.78,5201.0
2023-06-29 13:30:00,195.73,196.33,195.73,195.8,5579.0,195.73,196.33,195.73,195.8,5579.0
2023-06-29 13:40:00,195.81,195.84,195.55,195.6,2802.0,195.81,195.84,195.55,195.6,2802.0
2023-06-29 13:50:00,195.64,195.68,195.25,195.29,5324.0,195.64,195.68,195.25,195.29,5324.0
2023-06-29 14:00:00,195.25,195.35,195.04,195.27,10636.0,195.25,195.35,195.04,195.27,10636.0
2023-06-29 14:10:00,195.14,195.34,194.74,195.08,5724.0,195.14,195.34,194.74,195.08,5724.0
2023-06-29 14:20:00,195.0,195.24,194.68,194.83,5911.0,195.0,195.24,194.68,194.83,5911.0
2023-06-29 14:30:00,194.85,194.98,194.46,194.46,6073.0,194.85,194.98,194.46,194.46,6073.0
2023-06-29 14:40:00,194.42,194.45,193.88,194.38,8032.0,194.42,194.45,193.88,194.38,8032.0
2023-06-29 14:50:00,194.32,194.57,194.17,194.56,6695.0,194.32,194.57,194.17,194.56,6695.0
2023-06-29 15:00:00,194.61,195.0,194.59,194.89,4321.0,194.61,195.0,194.59,194.89,4321.0
2023-06-29 15:10:00,194.91,195.67,194.83,195.64,15010.0,194.91,195.67,194.83,195.64,15010.0
2023-06-29 15:20:00,195.59,195.6,195.17,195.31,8380.0,195.59,195.6,195.17,195.31,8380.0
2023-06-29 15:30:00,195.31,195.45,195.11,195.36,8812.0,195.31,195.45,195.11,195.36,8812.0
2023-06-29 15:40:00,195.26,195.63,195.11,195.42,24010.0,195.26,195.63,195.11,195.42,24010.0
2023-06-29 15:50:00,195.36,195.63,194.92,195.14,71375.0,195.36,195.63,194.92,195.14,71375.0
2023-06-30 09:30:00,197.0,197.3,196.43,197.25,12213.0,197.0,197.3,196.43,197.25,12213.0
2023-06-30 09:40:00,197.3,199.33,196.97,199.27,12221.0,197.3,199.33,196.97,199.27,12221.0
2023-06-30 09:50:00,199.15,199.67,198.95,199.4,15078.0,199.15,199.67,198.95,199.4,15078.0
2023-06-30 10:00:00,199.47,200.59,199.38,199.72,14202.0,199.47,200.59,199.38,199.72,14202.0
2023-06-30 10:10:00,199.57,199.62,199.12,199.22,5299.0,199.57,199.62,199.12,199.22,5299.0
2023-06-30 10:20:00,199.33,199.4,199.06,199.15,10280.0,199.33,199.4,199.06,199.15,10280.0
2023-06-30 10:30:00,199.28,199.61,198.42,198.85,21880.0,199.28,199.61,198.42,198.85,21880.0
2023-06-30 10:40:00,198.79,199.13,198.57,198.83,17400.0,198.79,199.13,198.57,198.83,17400.0
2023-06-30 10:50:00,198.67,198.83,198.43,198.75,8910.0,198.67,198.83,198.43,198.75,8910.0
2023-06-30 11:00:00,198.71,199.07,198.66,198.99,4949.0,198.71,199.07,198.66,198.99,4949.0
2023-06-30 11:10:00,199.08,199.39,199.0,199.31,7473.0,199.08,199.39,199.0,199.31,7473.0
2023-06-30 11:20:00,199.31,199.75,199.27,199.64,17208.0,199.31,199.75,199.27,199.64,17208.0
2023-06-30 11:30:00,199.69,199.9,198.35,198.35,11968.0,199.69,199.9,198.35,198.35,11968.0
2023-06-30 11:40:00,198.34,198.61,198.02,198.03,4182.0,198.34,198.61,198.02,198.03,4182.0
2023-06-30 11:50:00,197.96,198.63,197.95,198.61,5351.0,197.96,198.63,197.95,198.61,5351.0
2023-06-30 12:00:00,198.72,198.98,198.52,198.84,12630.0,198.72,198.98,198.52,198.84,12630.0
2023-06-30 12:10:00,198.84,199.42,198.82,199.34,8897.0,198.84,199.42,198.82,199.34,8897.0
2023-06-30 12:20:00,199.39,199.52,199.14,199.27,7294.0,199.39,199.52,199.14,199.27,7294.0
2023-06-30 12:30:00,199.38,199.54,199.33,199.54,6146.0,199.38,199.54,199.33,199.54,6146.0
2023-06-30 12:40:00,199.4,199.72,199.38,199.72,3664.0,199.4,199.72,199.38,199.72,3664.0
2023-06-30 12:50:00,199.68,199.81,199.46,199.65,5109.0,199.68,199.81,199.46,199.65,5109.0
2023-06-30 13:00:00,199.63,199.63,199.34,199.49,2000.0,199.63,199.63,199.34,199.49,2000.0
2023-06-30 13:10:00,199.55,199.55,199.36,199.46,8508.0,199.55,199.55,199.36,199.46,8508.0
2023-06-30 13:20:00,199.56,199.67,199.39,199.53,8506.0,199.56,199.67,199.39,199.53,8506.0
2023-06-30 13:30:00,199.59,199.81,199.54,199.81,4169.0,199.59,199.81,199.54,199.81,4169.0
2023-06-30 13:40:00,199.77,199.77,199.55,199.73,4212.0,199.77,199.77,199.55,199.73,4212.0
2023-06-30 13:50:00,199.73,199.95,199.44,199.44,9606.0,199.73,199.95,199.44,199.44,9606.0
2023-06-30 14:00:00,199.53,199.58,198.6,198.6,6239.0,199.53,199.58,198.6,198.6,6239.0
2023-06-30 14:10:00,198.52,199.08,198.26,199.06,21261.0,198.52,199.08,198.26,199.06,21261.0
2023-06-30 14:20:00,199.05,199.33,198.6,198.96,14857.0,199.05,199.33,198.6,198.96,14857.0
2023-06-30 14:30:00,198.95,198.95,198.32,198.57,6457.0,198.95,198.95,198.32,198.57,6457.0
2023-06-30 14:40:00,198.56,198.61,198.06,198.18,12370.0,198.56,198.61,198.06,198.18,12370.0
2023-06-30 14:50:00,198.21,198.36,197.87,198.26,9811.0,198.21,198.36,197.87,198.26,9811.0
2023-06-30 15:00:00,198.27,198.34,197.74,197.75,6942.0,198.27,198.34,197.74,197.75,6942.0
2023-06-30 15:10:00,197.75,198.55,197.75,198.42,12149.0,197.75,198.55,197.75,198.42,12149.0
2023-06-30 15:20:00,198.42,198.55,197.96,198.06,11070.0,198.42,198.55,197.96,198.06,11070.0
2023-06-30 15:30:00,198.17,198.72,197.89,198.72,24473.0,198.17,198.72,197.89,198.72,24473.0
2023-06-30 15:40:00,198.74,198.74,198.01,198.23,31012.0,198.74,198.74,198.01,198.23,31012.0
2023-06-30 15:50:00,198.16,198.76,197.62,197.73,113521.0,198.16,198.76,197.62,197.73,113521.0
2023-07-03 09:30:00,197.07,198.62,196.47,198.62,26798.0,197.07,198.62,196.47,198.62,26798.0
2023-07-03 09:40:00,198.83,199.37,198.43,198.5,11905.0,198.83,199.37,198.43,198.5,11905.0
2023-07-03 09:50:00,198.75,199.15,198.38,199.12,4157.0,198.75,199.15,198.38,199.12,4157.0
2023-07-03 10:00:00,199.14,199.35,198.21,198.46,8080.0,199.14,199.35,198.21,198.46,8080.0
2023-07-03 10:10:00,198.56,198.61,198.07,198.25,5475.0,198.56,198.61,198.07,198.25,5475.0
2023-07-03 10:20:00,198.21,198.67,198.02,198.67,12746.0,198.21,198.67,198.02,198.67,12746.0
2023-07-03 10:30:00,198.63,198.97,198.19,198.97,8003.0,198.63,198.97,198.19,198.97,8003.0
2023-07-03 10:40:00,198.88,198.93,198.0,198.04,6038.0,198.88,198.93,198.0,198.04,6038.0
2023-07-03 10:50:00,198.18,198.2,197.01,197.19,9191.0,198.18,198.2,197.01,197.19,9191.0
2023-07-03 11:00:00,197.16,197.35,196.63,196.85,19127.0,197.16,197.35,196.63,196.85,19127.0
2023-07-03 11:10:00,197.09,197.12,196.71,196.93,5208.0,197.09,197.12,196.71,196.93,5208.0
2023-07-03 11:20:00,196.93,197.03,196.58,196.63,7056.0,196.93,197.03,196.58,196.63,7056.0
2023-07-03 11:30:00,196.64,197.13,196.63,196.83,4938.0,196.64,197.13,196.63,196.83,4938.0
2023-07-03 11:40:00,196.76,197.03,196.66,196.77,4319.0,196.76,197.03,196.66,196.77,4319.0
2023-07-03 11:50:00,196.83,197.08,196.74,196.79,9172.0,196.83,197.08,196.74,196.79,9172.0
2023-07-03 12:00:00,196.73,196.75,195.88,195.88,9693.0,196.73,196.75,195.88,195.88,9693.0
2023-07-03 12:10:00,195.97,196.54,195.7,196.47,8424.0,195.97,196.54,195.7,196.47,8424.0
2023-07-03 12:20:00,196.49,196.85,196.39,196.5,9199.0,196.49,196.85,196.39,196.5,9199.0
2023-07-03 12:30:00,196.57,196.83,196.49,196.83,5241.0,196.57,196.83,196.49,196.83,5241.0
2023-07-03 12:40:00,196.83,197.15,196.82,197.05,9402.0,196.83,197.15,196.82,197.05,9402.0
2023-07-03 12:50:00,197.09,197.13,196.5,196.51,32015.0,197.09,197.13,196.5,196.51,32015.0
2023-07-05 09:30:00,195.14,197.72,195.14,197.5,26623.0,195.14,197.72,195.14,197.5,26623.0
2023-07-05 09:40:00,197.67,197.98,197.04,197.84,6113.0,197.67,197.98,197.04,197.84,6113.0
2023-07-05 09:50:00,197.66,198.89,197.66,198.89,9209.0,197.66,198.89,197.66,198.89,9209.0
2023-07-05 10:00:00,198.87,199.69,198.68,198.68,10997.0,198.87,199.69,198.68,198.68,10997.0
2023-07-05 10:10:00,198.72,199.01,198.19,198.73,10732.0,198.72,199.01,198.19,198.73,10732.0
2023-07-05 10:20:00,198.75,198.85,197.69,197.69,7750.0,198.75,198.85,197.69,197.69,7750.0
2023-07-05 10:30:00,197.69,198.31,197.53,198.11,7314.0,197.69,198.31,197.53,198.11,7314.0
2023-07-05 10:40:00,198.08,198.21,197.4,197.59,7251.0,198.08,198.21,197.4,197.59,7251.0
2023-07-05 10:50:00,197.56,197.88,197.36,197.88,6365.0,197.56,197.88,197.36,197.88,6365.0
2023-07-05 11:00:00,197.85,198.24,197.85,198.05,7833.0,197.85,198.24,197.85,198.05,7833.0
2023-07-05 11:10:00,198.06,198.1,197.25,197.31,5336.0,198.06,198.1,197.25,197.31,5336.0
2023-07-05 11:20:00,197.26,197.61,197.13,197.58,7524.0,197.26,197.61,197.13,197.58,7524.0
2023-07-05 11:30:00,197.64,197.77,197.0,197.37,6606.0,197.64,197.77,197.0,197.37,6606.0
2023-07-05 11:40:00,197.41,197.75,197.28,197.67,4548.0,197.41,197.75,197.28,197.67,4548.0
2023-07-05 11:50:00,197.66,197.89,197.33,197.48,5564.0,197.66,197.89,197.33,197.48,5564.0
2023-07-05 12:00:00,197.5,197.77,197.32,197.56,3192.0,197.5,197.77,197.32,197.56,3192.0
2023-07-05 12:10:00,197.56,197.6,197.24,197.51,3561.0,197.56,197.6,197.24,197.51,3561.0
2023-07-05 12:20:00,197.34,197.65,197.13,197.45,5109.0,197.34,197.65,197.13,197.45,5109.0
2023-07-05 12:30:00,197.44,197.54,196.91,197.23,5655.0,197.44,197.54,196.91,197.23,5655.0
2023-07-05 12:40:00,197.31,197.63,197.16,197.23,4177.0,197.31,197.63,197.16,197.23,4177.0
2023-07-05 12:50:00,197.34,197.77,197.07,197.7,7267.0,197.34,197.77,197.07,197.7,7267.0
2023-07-05 13:00:00,197.77,198.25,197.76,198.25,6410.0,197.77,198.25,197.76,198.25,6410.0
2023-07-05 13:10:00,198.19,198.55,198.05,198.55,8317.0,198.19,198.55,198.05,198.55,8317.0
2023-07-05 13:20:00,198.6,198.64,198.27,198.45,14917.0,198.6,198.64,198.27,198.45,14917.0
2023-07-05 13:30:00,198.43,198.45,197.95,198.26,7374.0,198.43,198.45,197.95,198.26,7374.0
2023-07-05 13:40:00,198.23,198.46,198.11,198.38,2914.0,198.23,198.46,198.11,198.38,2914.0
2023-07-05 13:50:00,198.46,198.46,198.06,198.37,5753.0,198.46,198.46,198.06,198.37,5753.0
2023-07-05 14:00:00,198.42,198.71,198.34,198.67,9142.0,198.42,198.71,198.34,198.67,9142.0
2023-07-05 14:10:00,198.59,198.59,198.11,198.38,8856.0,198.59,198.59,198.11,198.38,8856.0
2023-07-05 14:20:00,198.32,198.86,198.18,198.75,11462.0,198.32,198.86,198.18,198.75,11462.0
2023-07-05 14:30:00,198.84,199.0,198.7,198.98,8953.0,198.84,199.0,198.7,198.98,8953.0
2023-07-05 14:40:00,199.03,199.42,198.97,199.42,6456.0,199.03,199.42,198.97,199.42,6456.0
2023-07-05 14:50:00,199.44,199.5,199.23,199.5,12679.0,199.44,199.5,199.23,199.5,12679.0
2023-07-05 15:00:00,199.45,199.61,199.26,199.26,14122.0,199.45,199.61,199.26,199.26,14122.0
2023-07-05 15:10:00,199.26,199.6,199.07,199.46,13167.0,199.26,199.6,199.07,199.46,13167.0
2023-07-05 15:20:00,199.46,199.62,199.29,199.53,9415.0,199.46,199.62,199.29,199.53,9415.0
2023-07-05 15:30:00,199.58,199.64,199.12,199.2,19007.0,199.58,199.64,199.12,199.2,19007.0
2023-07-05 15:40:00,199.23,199.35,198.45,198.93,20312.0,199.23,199.35,198.45,198.93,20312.0
2023-07-05 15:50:00,198.85,199.16,198.73,198.75,69557.0,198.85,199.16,198.73,198.75,69557.0
2023-07-06 09:30:00,196.6,197.58,194.7,195.7,29863.0,196.6,197.58,194.7,195.7,29863.0
2023-07-06 09:40:00,195.52,196.71,195.07,196.0,10041.0,195.52,196.71,195.07,196.0,10041.0
2023-07-06 09:50:00,195.94,195.94,194.89,195.54,8127.0,195.94,195.94,194.89,195.54,8127.0
2023-07-06 10:00:00,195.56,195.56,194.28,194.53,8758.0,195.56,195.56,194.28,194.53,8758.0
2023-07-06 10:10:00,194.48,195.33,194.35,195.28,9793.0,194.48,195.33,194.35,195.28,9793.0
2023-07-06 10:20:00,195.26,195.75,195.17,195.75,8979.0,195.26,195.75,195.17,195.75,8979.0
2023-07-06 10:30:00,195.79,195.93,195.0,195.33,6588.0,195.79,195.93,195.0,195.33,6588.0
2023-07-06 10:40:00,195.48,195.48,194.96,195.04,4436.0,195.48,195.48,194.96,195.04,4436.0
2023-07-06 10:50:00,195.11,195.18,194.34,194.38,17383.0,195.11,195.18,194.34,194.38,17383.0
2023-07-06 11:00:00,194.48,194.94,194.41,194.52,8203.0,194.48,194.94,194.41,194.52,8203.0
2023-07-06 11:10:00,194.52,194.9,194.32,194.68,23554.0,194.52,194.9,194.32,194.68,23554.0
2023-07-06 11:20:00,194.63,194.68,194.0,194.68,6543.0,194.63,194.68,194.0,194.68,6543.0
2023-07-06 11:30:00,194.56,194.8,194.43,194.63,7197.0,194.56,194.8,194.43,194.63,7197.0
2023-07-06 11:40:00,194.67,195.07,194.65,194.98,10818.0,194.67,195.07,194.65,194.98,10818.0
2023-07-06 11:50:00,194.93,195.42,194.93,195.41,4732.0,194.93,195.42,194.93,195.41,4732.0
2023-07-06 12:00:00,195.43,196.17,195.43,195.76,5074.0,195.43,196.17,195.43,195.76,5074.0
2023-07-06 12:10:00,195.84,196.02,195.59,195.96,6588.0,195.84,196.02,195.59,195.96,6588.0
2023-07-06 12:20:00,195.86,195.96,195.75,195.84,3600.0,195.86,195.96,195.75,195.84,3600.0
2023-07-06 12:30:00,195.84,196.34,195.84,195.87,5768.0,195.84,196.34,195.84,195.87,5768.0
2023-07-06 12:40:00,195.97,196.41,195.87,196.25,4109.0,195.97,196.41,195.87,196.25,4109.0
2023-07-06 12:50:00,196.24,196.25,195.78,196.14,5299.0,196.24,196.25,195.78,196.14,5299.0
2023-07-06 13:00:00,196.05,196.35,196.05,196.33,3701.0,196.05,196.35,196.05,196.33,3701.0
2023-07-06 13:10:00,196.25,196.44,195.99,196.37,5400.0,196.25,196.44,195.99,196.37,5400.0
2023-07-06 13:20:00,196.37,196.67,196.16,196.33,6279.0,196.37,196.67,196.16,196.33,6279.0
2023-07-06 13:30:00,196.18,196.54,196.14,196.44,5167.0,196.18,196.54,196.14,196.44,5167.0
2023-07-06 13:40:00,196.39,196.41,196.07,196.39,5863.0,196.39,196.41,196.07,196.39,5863.0
2023-07-06 13:50:00,196.27,196.41,196.1,196.26,4295.0,196.27,196.41,196.1,196.26,4295.0
2023-07-06 14:00:00,196.29,196.29,195.86,196.1,6829.0,196.29,196.29,195.86,196.1,6829.0
2023-07-06 14:10:00,196.1,196.1,195.66,195.67,9382.0,196.1,196.1,195.66,195.67,9382.0
2023-07-06 14:20:00,195.66,195.66,195.12,195.16,5659.0,195.66,195.66,195.12,195.16,5659.0
2023-07-06 14:30:00,195.12,195.4,195.12,195.4,9410.0,195.12,195.4,195.12,195.4,9410.0
2023-07-06 14:40:00,195.4,195.64,195.3,195.64,8558.0,195.4,195.64,195.3,195.64,8558.0
2023-07-06 14:50:00,195.65,195.65,195.3,195.6,8122.0,195.65,195.65,195.3,195.6,8122.0
2023-07-06 15:00:00,195.6,195.6,195.44,195.51,6548.0,195.6,195.6,195.44,195.51,6548.0
2023-07-06 15:10:00,195.51,195.58,195.33,195.54,6931.0,195.51,195.58,195.33,195.54,6931.0
2023-07-06 15:20:00,195.48,196.05,195.43,195.91,11001.0,195.48,196.05,195.43,195.91,11001.0
2023-07-06 15:30:00,195.91,195.97,195.21,195.36,14162.0,195.91,195.97,195.21,195.36,14162.0
2023-07-06 15:40:00,195.32,195.58,195.27,195.32,18696.0,195.32,195.58,195.27,195.32,18696.0
2023-07-06 15:50:00,195.39,195.64,195.16,195.25,84304.0,195.39,195.64,195.16,195.25,84304.0
2023-07-07 09:30:00,195.0,195.39,194.39,195.17,10421.0,195.0,195.39,194.39,195.17,10421.0
2023-07-07 09:40:00,194.96,195.93,194.95,195.65,1126.0,194.96,195.93,194.95,195.65,1126.0
2023-07-07 09:50:00,195.84,196.42,195.81,196.29,2513.0,195.84,196.42,195.81,196.29,2513.0
2023-07-07 10:00:00,196.46,196.46,195.79,195.83,2947.0,196.46,196.46,195.79,195.83,2947.0
2023-07-07 10:10:00,195.96,195.96,194.7,194.97,6220.0,195.96,195.96,194.7,194.97,6220.0
2023-07-07 10:20:00,194.94,194.94,194.26,194.27,9367.0,194.94,194.94,194.26,194.27,9367.0
2023-07-07 10:30:00,194.23,194.83,194.01,194.5,8445.0,194.23,194.83,194.01,194.5,8445.0
2023-07-07 10:40:00,194.62,195.11,194.54,195.11,4903.0,194.62,195.11,194.54,195.11,4903.0
2023-07-07 10:50:00,195.1,195.14,194.54,195.14,7956.0,195.1,195.14,194.54,195.14,7956.0
2023-07-07 11:00:00,195.08,195.09,194.27,194.34,5058.0,195.08,195.09,194.27,194.34,5058.0
2023-07-07 11:10:00,194.34,194.89,194.25,194.54,8492.0,194.34,194.89,194.25,194.54,8492.0
2023-07-07 11:20:00,194.43,194.75,194.38,194.41,5516.0,194.43,194.75,194.38,194.41,5516.0
2023-07-07 11:30:00,194.45,194.45,193.99,194.22,11614.0,194.45,194.45,193.99,194.22,11614.0
2023-07-07 11:40:00,194.21,194.6,193.98,194.58,8862.0,194.21,194.6,193.98,194.58,8862.0
2023-07-07 11:50:00,194.53,194.54,194.21,194.49,2189.0,194.53,194.54,194.21,194.49,2189.0
2023-07-07 12:00:00,194.48,194.54,194.32,194.37,4287.0,194.48,194.54,194.32,194.37,4287.0
2023-07-07 12:10:00,194.37,194.48,194.26,194.31,2989.0,194.37,194.48,194.26,194.31,2989.0
2023-07-07 12:20:00,194.35,194.73,194.35,194.64,3554.0,194.35,194.73,194.35,194.64,3554.0
2023-07-07 12:30:00,194.49,195.52,194.48,195.38,4118.0,194.49,195.52,194.48,195.38,4118.0
2023-07-07 12:40:00,195.36,195.43,195.06,195.26,1213.0,195.36,195.43,195.06,195.26,1213.0
2023-07-07 12:50:00,195.37,195.5,195.2,195.38,1200.0,195.37,195.5,195.2,195.38,1200.0
2023-07-07 13:00:00,195.44,195.71,195.38,195.65,3972.0,195.44,195.71,195.38,195.65,3972.0
2023-07-07 13:10:00,195.7,195.75,195.62,195.63,1600.0,195.7,195.75,195.62,195.63,1600.0
2023-07-07 13:20:00,195.64,195.85,195.64,195.83,2666.0,195.64,195.85,195.64,195.83,2666.0
2023-07-07 13:30:00,195.83,195.91,195.65,195.81,5447.0,195.83,195.91,195.65,195.81,5447.0
2023-07-07 13:40:00,195.83,195.89,195.66,195.76,1509.0,195.83,195.89,195.66,195.76,1509.0
2023-07-07 13:50:00,195.65,195.76,195.17,195.31,1721.0,195.65,195.76,195.17,195.31,1721.0
2023-07-07 14:00:00,195.33,195.57,195.33,195.49,3211.0,195.33,195.57,195.33,195.49,3211.0
2023-07-07 14:10:00,195.41,195.52,195.27,195.48,2200.0,195.41,195.52,195.27,195.48,2200.0
2023-07-07 14:20:00,195.53,195.9,195.51,195.9,2600.0,195.53,195.9,195.51,195.9,2600.0
2023-07-07 14:30:00,195.95,195.95,195.53,195.73,3610.0,195.95,195.95,195.53,195.73,3610.0
2023-07-07 14:40:00,195.61,195.61,195.37,195.5,2400.0,195.61,195.61,195.37,195.5,2400.0
2023-07-07 14:50:00,195.52,195.61,195.43,195.57,2943.0,195.52,195.61,195.43,195.57,2943.0
2023-07-07 15:00:00,195.59,195.59,195.3,195.3,2169.0,195.59,195.59,195.3,195.3,2169.0
2023-07-07 15:10:00,195.3,195.49,195.22,195.28,4424.0,195.3,195.49,195.22,195.28,4424.0
2023-07-07 15:20:00,195.43,195.53,195.3,195.37,4200.0,195.43,195.53,195.3,195.37,4200.0
2023-07-07 15:30:00,195.39,195.76,195.35,195.35,10346.0,195.39,195.76,195.35,195.35,10346.0
2023-07-07 15:40:00,195.37,195.37,194.73,194.87,18358.0,195.37,195.37,194.73,194.87,18358.0
2023-07-07 15:50:00,194.9,194.92,194.24,194.59,42556.0,194.9,194.92,194.24,194.59,42556.0
2023-07-10 09:30:00,194.3,195.09,194.3,195.08,19106.0,194.3,195.09,194.3,195.08,19106.0
2023-07-10 09:40:00,195.49,195.83,195.25,195.81,5516.0,195.49,195.83,195.25,195.81,5516.0
2023-07-10 09:50:00,195.64,196.27,195.46,196.2,7587.0,195.64,196.27,195.46,196.2,7587.0
2023-07-10 10:00:00,196.4,197.82,196.14,197.47,11563.0,196.4,197.82,196.14,197.47,11563.0
2023-07-10 10:10:00,197.52,197.63,197.17,197.35,3978.0,197.52,197.63,197.17,197.35,3978.0
2023-07-10 10:20:00,197.49,197.83,197.38,197.4,6821.0,197.49,197.83,197.38,197.4,6821.0
2023-07-10 10:30:00,197.34,197.89,197.33,197.89,8538.0,197.34,197.89,197.33,197.89,8538.0
2023-07-10 10:40:00,197.96,198.22,197.66,198.02,8189.0,197.96,198.22,197.66,198.02,8189.0
2023-07-10 10:50:00,198.02,198.02,197.45,197.54,4830.0,198.02,198.02,197.45,197.54,4830.0
2023-07-10 11:00:00,197.49,197.66,197.07,197.62,10595.0,197.49,197.66,197.07,197.62,10595.0
2023-07-10 11:10:00,197.55,198.42,197.55,198.41,6112.0,197.55,198.42,197.55,198.41,6112.0
2023-07-10 11:20:00,198.55,199.36,198.47,199.26,4671.0,198.55,199.36,198.47,199.26,4671.0
2023-07-10 11:30:00,199.23,199.59,199.07,199.48,9336.0,199.23,199.59,199.07,199.48,9336.0
2023-07-10 11:40:00,199.56,199.86,199.17,199.3,8474.0,199.56,199.86,199.17,199.3,8474.0
2023-07-10 11:50:00,199.21,199.75,199.09,199.09,8625.0,199.21,199.75,199.09,199.09,8625.0
2023-07-10 12:00:00,199.09,199.09,198.59,198.96,5852.0,199.09,199.09,198.59,198.96,5852.0
2023-07-10 12:10:00,198.86,199.36,198.85,199.17,2375.0,198.86,199.36,198.85,199.17,2375.0
2023-07-10 12:20:00,199.17,199.67,199.16,199.63,3186.0,199.17,199.67,199.16,199.63,3186.0
2023-07-10 12:30:00,199.57,199.62,199.09,199.09,2303.0,199.57,199.62,199.09,199.09,2303.0
2023-07-10 12:40:00,199.01,199.42,199.0,199.33,4589.0,199.01,199.42,199.0,199.33,4589.0
2023-07-10 12:50:00,199.4,199.46,199.28,199.36,1823.0,199.4,199.46,199.28,199.36,1823.0
2023-07-10 13:00:00,199.43,199.68,199.36,199.59,2209.0,199.43,199.68,199.36,199.59,2209.0
2023-07-10 13:10:00,199.67,199.77,199.56,199.74,3998.0,199.67,199.77,199.56,199.74,3998.0
2023-07-10 13:20:00,199.85,200.14,199.83,200.07,9098.0,199.85,200.14,199.83,200.07,9098.0
2023-07-10 13:30:00,200.16,200.35,199.77,199.97,11559.0,200.16,200.35,199.77,199.97,11559.0
2023-07-10 13:40:00,199.9,200.05,199.19,199.29,3385.0,199.9,200.05,199.19,199.29,3385.0
2023-07-10 13:50:00,199.17,199.44,199.15,199.16,3994.0,199.17,199.44,199.15,199.16,3994.0
2023-07-10 14:00:00,199.27,199.27,198.78,198.87,2715.0,199.27,199.27,198.78,198.87,2715.0
2023-07-10 14:10:00,198.87,198.9,198.75,198.77,1785.0,198.87,198.9,198.75,198.77,1785.0
2023-07-10 14:20:00,198.86,198.96,198.61,198.78,4054.0,198.86,198.96,198.61,198.78,4054.0
2023-07-10 14:30:00,198.84,198.93,198.75,198.75,2156.0,198.84,198.93,198.75,198.75,2156.0
2023-07-10 14:40:00,198.8,198.8,198.51,198.63,2442.0,198.8,198.8,198.51,198.63,2442.0
2023-07-10 14:50:00,198.71,199.14,198.71,199.14,2453.0,198.71,199.14,198.71,199.14,2453.0
2023-07-10 15:00:00,198.99,199.27,198.98,199.02,5809.0,198.99,199.27,198.98,199.02,5809.0
2023-07-10 15:10:00,199.05,199.25,199.04,199.12,3499.0,199.05,199.25,199.04,199.12,3499.0
2023-07-10 15:20:00,199.21,199.4,199.21,199.4,4951.0,199.21,199.4,199.21,199.4,4951.0
2023-07-10 15:30:00,199.38,199.44,199.08,199.09,13242.0,199.38,199.44,199.08,199.09,13242.0
2023-07-10 15:40:00,199.13,199.52,198.96,199.43,21828.0,199.13,199.52,198.96,199.43,21828.0
2023-07-10 15:50:00,199.36,199.84,199.35,199.84,73552.0,199.36,199.84,199.35,199.84,73552.0
2023-07-11 09:30:00,200.29,201.6,200.01,201.49,13154.0,200.29,201.6,200.01,201.49,13154.0
2023-07-11 09:40:00,201.36,201.36,199.78,200.27,4517.0,201.36,201.36,199.78,200.27,4517.0
2023-07-11 09:50:00,200.28,201.54,200.03,201.54,5408.0,200.28,201.54,200.03,201.54,5408.0
2023-07-11 10:00:00,201.61,201.79,200.98,201.55,8140.0,201.61,201.79,200.98,201.55,8140.0
2023-07-11 10:10:00,201.84,202.06,200.94,201.49,13717.0,201.84,202.06,200.94,201.49,13717.0
2023-07-11 10:20:00,201.64,201.71,201.41,201.57,4467.0,201.64,201.71,201.41,201.57,4467.0
2023-07-11 10:30:00,201.43,201.69,201.11,201.69,7252.0,201.43,201.69,201.11,201.69,7252.0
2023-07-11 10:40:00,201.61,201.81,201.14,201.47,3338.0,201.61,201.81,201.14,201.47,3338.0
2023-07-11 10:50:00,201.42,201.42,200.9,201.09,6162.0,201.42,201.42,200.9,201.09,6162.0
2023-07-11 11:00:00,201.17,201.67,201.16,201.59,4127.0,201.17,201.67,201.16,201.59,4127.0
2023-07-11 11:10:00,201.61,201.94,201.48,201.52,5576.0,201.61,201.94,201.48,201.52,5576.0
2023-07-11 11:20:00,201.87,201.87,201.57,201.58,4139.0,201.87,201.87,201.57,201.58,4139.0
2023-07-11 11:30:00,201.59,201.59,201.37,201.44,5151.0,201.59,201.59,201.37,201.44,5151.0
2023-07-11 11:40:00,201.51,201.61,201.27,201.48,9075.0,201.51,201.61,201.27,201.48,9075.0
2023-07-11 11:50:00,201.53,202.19,201.4,202.0,8734.0,201.53,202.19,201.4,202.0,8734.0
2023-07-11 12:00:00,202.09,202.18,201.63,201.75,4540.0,202.09,202.18,201.63,201.75,4540.0
2023-07-11 12:10:00,201.64,202.15,201.63,201.78,3666.0,201.64,202.15,201.63,201.78,3666.0
2023-07-11 12:20:00,201.91,202.02,201.53,201.68,7366.0,201.91,202.02,201.53,201.68,7366.0
2023-07-11 12:30:00,201.76,202.52,201.76,202.46,3100.0,201.76,202.52,201.76,202.46,3100.0
2023-07-11 12:40:00,202.63,202.7,202.4,202.69,6816.0,202.63,202.7,202.4,202.69,6816.0
2023-07-11 12:50:00,202.66,202.74,202.45,202.55,9106.0,202.66,202.74,202.45,202.55,9106.0
2023-07-11 13:00:00,202.49,202.63,202.42,202.63,2314.0,202.49,202.63,202.42,202.63,2314.0
2023-07-11 13:10:00,202.52,202.88,202.33,202.75,10299.0,202.52,202.88,202.33,202.75,10299.0
2023-07-11 13:20:00,202.76,202.86,202.43,202.52,4269.0,202.76,202.86,202.43,202.52,4269.0
2023-07-11 13:30:00,202.48,202.6,202.47,202.59,4530.0,202.48,202.6,202.47,202.59,4530.0
2023-07-11 13:40:00,202.52,202.59,202.21,202.28,7743.0,202.52,202.59,202.21,202.28,7743.0
2023-07-11 13:50:00,202.38,202.44,202.2,202.35,4985.0,202.38,202.44,202.2,202.35,4985.0
2023-07-11 14:00:00,202.4,202.4,202.23,202.37,3041.0,202.4,202.4,202.23,202.37,3041.0
2023-07-11 14:10:00,202.3,202.37,202.05,202.23,16908.0,202.3,202.37,202.05,202.23,16908.0
2023-07-11 14:20:00,202.27,202.51,202.12,202.45,7038.0,202.27,202.51,202.12,202.45,7038.0
2023-07-11 14:30:00,202.51,203.1,202.44,202.98,11802.0,202.51,203.1,202.44,202.98,11802.0
2023-07-11 14:40:00,203.1,203.53,203.06,203.5,12083.0,203.1,203.53,203.06,203.5,12083.0
2023-07-11 14:50:00,203.59,203.92,203.52,203.91,17654.0,203.59,203.92,203.52,203.91,17654.0
2023-07-11 15:00:00,203.9,204.05,203.59,203.91,17938.0,203.9,204.05,203.59,203.91,17938.0
2023-07-11 15:10:00,203.91,204.26,203.89,204.26,13604.0,203.91,204.26,203.89,204.26,13604.0
2023-07-11 15:20:00,204.25,204.39,204.02,204.08,20785.0,204.25,204.39,204.02,204.08,20785.0
2023-07-11 15:30:00,204.12,204.18,203.79,204.12,26063.0,204.12,204.18,203.79,204.12,26063.0
2023-07-11 15:40:00,204.08,204.46,204.0,204.28,36870.0,204.08,204.46,204.0,204.28,36870.0
2023-07-11 15:50:00,204.33,204.86,204.07,204.49,129372.0,204.33,204.86,204.07,204.49,129372.0
2023-07-12 09:30:00,207.2,207.51,205.69,207.07,22865.0,207.2,207.51,205.69,207.07,22865.0
2023-07-12 09:40:00,207.26,208.18,206.32,207.65,27553.0,207.26,208.18,206.32,207.65,27553.0
2023-07-12 09:50:00,207.81,208.96,207.33,208.57,32110.0,207.81,208.96,207.33,208.57,32110.0
2023-07-12 10:00:00,208.52,209.96,208.36,209.49,31258.0,208.52,209.96,208.36,209.49,31258.0
2023-07-12 10:10:00,209.54,210.07,209.19,209.3,33896.0,209.54,210.07,209.19,209.3,33896.0
2023-07-12 10:20:00,209.34,209.46,208.4,208.69,28035.0,209.34,209.46,208.4,208.69,28035.0
2023-07-12 10:30:00,208.56,208.84,207.38,207.9,21087.0,208.56,208.84,207.38,207.9,21087.0
2023-07-12 10:40:00,207.88,209.3,207.79,209.19,24477.0,207.88,209.3,207.79,209.19,24477.0
2023-07-12 10:50:00,209.15,209.32,208.59,208.66,19512.0,209.15,209.32,208.59,208.66,19512.0
2023-07-12 11:00:00,208.78,209.15,208.72,208.96,26905.0,208.78,209.15,208.72,208.96,26905.0
2023-07-12 11:10:00,208.9,209.62,208.8,209.44,14785.0,208.9,209.62,208.8,209.44,14785.0
2023-07-12 11:20:00,209.4,209.53,208.84,208.88,8936.0,209.4,209.53,208.84,208.88,8936.0
2023-07-12 11:30:00,208.89,209.06,208.29,208.3,10011.0,208.89,209.06,208.29,208.3,10011.0
2023-07-12 11:40:00,208.21,208.21,207.47,207.57,5337.0,208.21,208.21,207.47,207.57,5337.0
2023-07-12 11:50:00,207.59,207.59,206.26,206.26,10472.0,207.59,207.59,206.26,206.26,10472.0
2023-07-12 12:00:00,206.47,206.69,206.27,206.57,5562.0,206.47,206.69,206.27,206.57,5562.0
2023-07-12 12:10:00,206.46,206.74,206.37,206.37,3712.0,206.46,206.74,206.37,206.37,3712.0
2023-07-12 12:20:00,206.45,206.51,206.07,206.2,6785.0,206.45,206.51,206.07,206.2,6785.0
2023-07-12 12:30:00,206.09,206.69,205.93,206.69,7401.0,206.09,206.69,205.93,206.69,7401.0
2023-07-12 12:40:00,206.62,206.77,206.17,206.77,3702.0,206.62,206.77,206.17,206.77,3702.0
2023-07-12 12:50:00,206.88,206.88,206.55,206.68,4399.0,206.88,206.88,206.55,206.68,4399.0
2023-07-12 13:00:00,206.68,207.13,206.68,207.13,3037.0,206.68,207.13,206.68,207.13,3037.0
2023-07-12 13:10:00,207.14,207.22,206.88,207.11,3800.0,207.14,207.22,206.88,207.11,3800.0
2023-07-12 13:20:00,207.13,207.46,207.03,207.31,4579.0,207.13,207.46,207.03,207.31,4579.0
2023-07-12 13:30:00,207.48,207.48,207.12,207.18,4760.0,207.48,207.48,207.12,207.18,4760.0
2023-07-12 13:40:00,207.09,207.12,206.89,207.05,5586.0,207.09,207.12,206.89,207.05,5586.0
2023-07-12 13:50:00,207.08,207.17,207.0,207.12,5452.0,207.08,207.17,207.0,207.12,5452.0
2023-07-12 14:00:00,207.0,207.0,206.61,206.92,5448.0,207.0,207.0,206.61,206.92,5448.0
2023-07-12 14:10:00,206.96,207.38,206.94,207.13,5400.0,206.96,207.38,206.94,207.13,5400.0
2023-07-12 14:20:00,207.12,207.23,207.02,207.18,5180.0,207.12,207.23,207.02,207.18,5180.0
2023-07-12 14:30:00,207.18,207.62,207.12,207.58,4304.0,207.18,207.62,207.12,207.58,4304.0
2023-07-12 14:40:00,207.59,207.59,207.18,207.22,10092.0,207.59,207.59,207.18,207.22,10092.0
2023-07-12 14:50:00,207.19,207.2,206.82,207.14,14621.0,207.19,207.2,206.82,207.14,14621.0
2023-07-12 15:00:00,207.14,207.2,206.69,206.88,6339.0,207.14,207.2,206.69,206.88,6339.0
2023-07-12 15:10:00,206.89,206.9,206.66,206.83,7709.0,206.89,206.9,206.66,206.83,7709.0
2023-07-12 15:20:00,206.76,206.76,206.19,206.42,9554.0,206.76,206.76,206.19,206.42,9554.0
2023-07-12 15:30:00,206.47,206.5,206.09,206.38,18968.0,206.47,206.5,206.09,206.38,18968.0
2023-07-12 15:40:00,206.37,206.6,206.23,206.45,20780.0,206.37,206.6,206.23,206.45,20780.0
2023-07-12 15:50:00,206.35,206.86,206.31,206.79,55205.0,206.35,206.86,206.31,206.79,55205.0
2023-07-13 09:30:00,208.31,208.37,207.4,207.64,17709.0,208.31,208.37,207.4,207.64,17709.0
2023-07-13 09:40:00,207.59,208.14,207.59,207.98,4062.0,207.59,208.14,207.59,207.98,4062.0
2023-07-13 09:50:00,208.0,208.65,208.0,208.6,4518.0,208.0,208.65,208.0,208.6,4518.0
2023-07-13 10:00:00,208.61,208.85,208.54,208.68,5218.0,208.61,208.85,208.54,208.68,5218.0
2023-07-13 10:10:00,208.67,209.09,208.23,208.87,11887.0,208.67,209.09,208.23,208.87,11887.0
2023-07-13 10:20:00,208.73,209.18,208.47,208.99,14598.0,208.73,209.18,208.47,208.99,14598.0
2023-07-13 10:30:00,209.0,209.12,208.75,208.76,11128.0,209.0,209.12,208.75,208.76,11128.0
2023-07-13 10:40:00,208.78,209.07,208.42,208.98,12740.0,208.78,209.07,208.42,208.98,12740.0
2023-07-13 10:50:00,208.93,209.74,208.92,209.65,12973.0,208.93,209.74,208.92,209.65,12973.0
2023-07-13 11:00:00,209.65,210.33,209.63,210.21,8060.0,209.65,210.33,209.63,210.21,8060.0
2023-07-13 11:10:00,210.05,210.16,209.6,209.69,62362.0,210.05,210.16,209.6,209.69,62362.0
2023-07-13 11:20:00,209.78,209.88,208.53,208.53,51916.0,209.78,209.88,208.53,208.53,51916.0
2023-07-13 11:30:00,208.56,208.83,208.3,208.83,10861.0,208.56,208.83,208.3,208.83,10861.0
2023-07-13 11:40:00,208.86,209.21,208.69,208.7,6848.0,208.86,209.21,208.69,208.7,6848.0
2023-07-13 11:50:00,208.67,208.92,208.49,208.75,3587.0,208.67,208.92,208.49,208.75,3587.0
2023-07-13 12:00:00,208.61,208.79,208.24,208.27,11168.0,208.61,208.79,208.24,208.27,11168.0
2023-07-13 12:10:00,208.27,208.86,208.27,208.76,15427.0,208.27,208.86,208.27,208.76,15427.0
2023-07-13 12:20:00,208.79,208.82,208.51,208.73,5793.0,208.79,208.82,208.51,208.73,5793.0
2023-07-13 12:30:00,208.79,209.0,208.74,208.77,3884.0,208.79,209.0,208.74,208.77,3884.0
2023-07-13 12:40:00,208.84,209.16,208.8,208.86,6370.0,208.84,209.16,208.8,208.86,6370.0
2023-07-13 12:50:00,208.92,209.22,208.92,209.11,6829.0,208.92,209.22,208.92,209.11,6829.0
2023-07-13 13:00:00,209.1,209.2,208.72,209.12,5699.0,209.1,209.2,208.72,209.12,5699.0
2023-07-13 13:10:00,209.19,209.26,208.99,209.07,4861.0,209.19,209.26,208.99,209.07,4861.0
2023-07-13 13:20:00,209.12,209.23,209.05,209.2,4078.0,209.12,209.23,209.05,209.2,4078.0
2023-07-13 13:30:00,209.26,209.26,208.91,209.0,4715.0,209.26,209.26,208.91,209.0,4715.0
2023-07-13 13:40:00,208.97,209.59,208.97,209.51,18748.0,208.97,209.59,208.97,209.51,18748.0
2023-07-13 13:50:00,209.52,209.79,209.29,209.41,12723.0,209.52,209.79,209.29,209.41,12723.0
2023-07-13 14:00:00,209.46,209.66,209.42,209.62,6737.0,209.46,209.66,209.42,209.62,6737.0
2023-07-13 14:10:00,209.55,209.87,209.38,209.53,8352.0,209.55,209.87,209.38,209.53,8352.0
2023-07-13 14:20:00,209.5,209.72,209.47,209.66,5212.0,209.5,209.72,209.47,209.66,5212.0
2023-07-13 14:30:00,209.6,209.76,209.44,209.46,6705.0,209.6,209.76,209.44,209.46,6705.0
2023-07-13 14:40:00,209.5,209.58,208.76,208.97,47086.0,209.5,209.58,208.76,208.97,47086.0
2023-07-13 14:50:00,209.03,209.07,208.81,208.97,7955.0,209.03,209.07,208.81,208.97,7955.0
2023-07-13 15:00:00,208.96,209.19,208.89,209.12,7582.0,208.96,209.19,208.89,209.12,7582.0
2023-07-13 15:10:00,209.14,209.53,209.07,209.47,16398.0,209.14,209.53,209.07,209.47,16398.0
2023-07-13 15:20:00,209.46,209.55,209.21,209.3,11562.0,209.46,209.55,209.21,209.3,11562.0
2023-07-13 15:30:00,209.29,209.48,208.91,209.04,24784.0,209.29,209.48,208.91,209.04,24784.0
2023-07-13 15:40:00,209.01,209.13,208.74,208.78,25078.0,209.01,209.13,208.74,208.78,25078.0
2023-07-13 15:50:00,208.86,209.1,208.19,208.74,88687.0,208.86,209.1,208.19,208.74,88687.0
2023-07-14 09:30:00,209.0,209.0,208.01,208.17,10856.0,209.0,209.0,208.01,208.17,10856.0
2023-07-14 09:40:00,208.39,208.45,207.6,207.6,2597.0,208.39,208.45,207.6,207.6,2597.0
2023-07-14 09:50:00,207.94,208.2,207.39,207.56,2247.0,207.94,208.2,207.39,207.56,2247.0
2023-07-14 10:00:00,207.48,207.98,207.15,207.36,4915.0,207.48,207.98,207.15,207.36,4915.0
2023-07-14 10:10:00,207.42,208.0,207.41,207.89,4126.0,207.42,208.0,207.41,207.89,4126.0
2023-07-14 10:20:00,207.92,208.28,207.58,207.9,2638.0,207.92,208.28,207.58,207.9,2638.0
2023-07-14 10:30:00,207.96,207.99,207.57,207.76,7487.0,207.96,207.99,207.57,207.76,7487.0
2023-07-14 10:40:00,207.8,208.22,207.74,208.07,11021.0,207.8,208.22,207.74,208.07,11021.0
2023-07-14 10:50:00,207.98,208.4,207.9,208.15,6469.0,207.98,208.4,207.9,208.15,6469.0
2023-07-14 11:00:00,208.27,208.43,208.23,208.23,11599.0,208.27,208.43,208.23,208.23,11599.0
2023-07-14 11:10:00,208.19,208.79,207.97,208.79,4415.0,208.19,208.79,207.97,208.79,4415.0
2023-07-14 11:20:00,208.79,209.12,208.54,208.55,3135.0,208.79,209.12,208.54,208.55,3135.0
2023-07-14 11:30:00,208.68,209.31,208.68,209.09,2381.0,208.68,209.31,208.68,209.09,2381.0
2023-07-14 11:40:00,209.08,209.24,208.77,209.1,2011.0,209.08,209.24,208.77,209.1,2011.0
2023-07-14 11:50:00,209.15,209.47,208.94,209.47,3838.0,209.15,209.47,208.94,209.47,3838.0
2023-07-14 12:00:00,209.1,209.23,208.98,209.23,4324.0,209.1,209.23,208.98,209.23,4324.0
2023-07-14 12:10:00,209.02,209.05,208.87,208.93,7444.0,209.02,209.05,208.87,208.93,7444.0
2023-07-14 12:20:00,208.93,209.09,208.8,209.09,4648.0,208.93,209.09,208.8,209.09,4648.0
2023-07-14 12:30:00,209.0,209.26,208.95,209.05,2204.0,209.0,209.26,208.95,209.05,2204.0
2023-07-14 12:40:00,209.0,209.36,208.9,209.24,3505.0,209.0,209.36,208.9,209.24,3505.0
2023-07-14 12:50:00,209.24,209.26,208.97,209.04,1330.0,209.24,209.26,208.97,209.04,1330.0
2023-07-14 13:00:00,209.07,209.24,208.96,209.17,3016.0,209.07,209.24,208.96,209.17,3016.0
2023-07-14 13:10:00,209.21,209.37,209.16,209.32,2812.0,209.21,209.37,209.16,209.32,2812.0
2023-07-14 13:20:00,209.4,209.81,209.39,209.81,3461.0,209.4,209.81,209.39,209.81,3461.0
2023-07-14 13:30:00,209.81,209.89,209.18,209.3,2626.0,209.81,209.89,209.18,209.3,2626.0
2023-07-14 13:40:00,209.2,209.2,208.82,208.93,1111.0,209.2,209.2,208.82,208.93,1111.0
2023-07-14 13:50:00,208.85,209.02,208.76,208.89,4319.0,208.85,209.02,208.76,208.89,4319.0
2023-07-14 14:00:00,208.93,209.31,208.93,209.24,3248.0,208.93,209.31,208.93,209.24,3248.0
2023-07-14 14:10:00,209.41,209.59,209.34,209.55,2609.0,209.41,209.59,209.34,209.55,2609.0
2023-07-14 14:20:00,209.4,209.44,209.13,209.17,6358.0,209.4,209.44,209.13,209.17,6358.0
2023-07-14 14:30:00,209.32,209.47,209.25,209.34,2236.0,209.32,209.47,209.25,209.34,2236.0
2023-07-14 14:40:00,209.35,209.42,209.16,209.16,2101.0,209.35,209.42,209.16,209.16,2101.0
2023-07-14 14:50:00,209.19,209.61,209.17,209.46,6420.0,209.19,209.61,209.17,209.46,6420.0
2023-07-14 15:00:00,209.49,209.49,209.14,209.37,19072.0,209.49,209.49,209.14,209.37,19072.0
2023-07-14 15:10:00,209.4,209.69,209.34,209.49,19258.0,209.4,209.69,209.34,209.49,19258.0
2023-07-14 15:20:00,209.48,209.53,209.2,209.32,13399.0,209.48,209.53,209.2,209.32,13399.0
2023-07-14 15:30:00,209.38,209.48,208.94,209.0,14880.0,209.38,209.48,208.94,209.0,14880.0
2023-07-14 15:40:00,209.01,209.01,208.51,208.54,9802.0,209.01,209.01,208.51,208.54,9802.0
2023-07-14 15:50:00,208.51,209.06,208.38,208.68,33764.0,208.51,209.06,208.38,208.68,33764.0
2023-07-17 09:30:00,208.2,208.34,206.65,208.34,15153.0,208.2,208.34,206.65,208.34,15153.0
2023-07-17 09:40:00,208.03,208.72,207.14,208.43,4725.0,208.03,208.72,207.14,208.43,4725.0
2023-07-17 09:50:00,208.3,208.8,208.08,208.8,7735.0,208.3,208.8,208.08,208.8,7735.0
2023-07-17 10:00:00,208.75,209.08,208.42,208.59,8697.0,208.75,209.08,208.42,208.59,8697.0
2023-07-17 10:10:00,208.68,209.12,208.48,209.09,10068.0,208.68,209.12,208.48,209.09,10068.0
2023-07-17 10:20:00,209.09,209.73,209.09,209.34,12511.0,209.09,209.73,209.09,209.34,12511.0
2023-07-17 10:30:00,209.39,209.42,208.91,209.01,6850.0,209.39,209.42,208.91,209.01,6850.0
2023-07-17 10:40:00,209.02,209.12,208.66,208.99,6924.0,209.02,209.12,208.66,208.99,6924.0
2023-07-17 10:50:00,208.9,209.2,208.56,208.93,5011.0,208.9,209.2,208.56,208.93,5011.0
2023-07-17 11:00:00,208.9,208.91,208.56,208.56,7280.0,208.9,208.91,208.56,208.56,7280.0
2023-07-17 11:10:00,208.56,208.57,207.99,208.38,7371.0,208.56,208.57,207.99,208.38,7371.0
2023-07-17 11:20:00,208.29,208.67,208.12,208.6,5048.0,208.29,208.67,208.12,208.6,5048.0
2023-07-17 11:30:00,208.57,208.79,208.3,208.79,2503.0,208.57,208.79,208.3,208.79,2503.0
2023-07-17 11:40:00,208.7,209.13,208.61,209.02,4257.0,208.7,209.13,208.61,209.02,4257.0
2023-07-17 11:50:00,209.11,209.12,208.89,209.09,2228.0,209.11,209.12,208.89,209.09,2228.0
2023-07-17 12:00:00,209.07,209.13,208.63,208.63,2568.0,209.07,209.13,208.63,208.63,2568.0
2023-07-17 12:10:00,208.62,208.79,208.5,208.67,2409.0,208.62,208.79,208.5,208.67,2409.0
2023-07-17 12:20:00,208.78,208.8,208.34,208.4,2774.0,208.78,208.8,208.34,208.4,2774.0
2023-07-17 12:30:00,208.45,208.51,207.96,208.04,2600.0,208.45,208.51,207.96,208.04,2600.0
2023-07-17 12:40:00,208.11,208.14,207.89,208.14,3619.0,208.11,208.14,207.89,208.14,3619.0
2023-07-17 12:50:00,208.12,208.24,208.07,208.15,1900.0,208.12,208.24,208.07,208.15,1900.0
2023-07-17 13:00:00,208.19,208.33,208.09,208.09,1600.0,208.19,208.33,208.09,208.09,1600.0
2023-07-17 13:10:00,208.21,208.39,208.19,208.26,2611.0,208.21,208.39,208.19,208.26,2611.0
2023-07-17 13:20:00,208.22,208.36,208.21,208.28,2899.0,208.22,208.36,208.21,208.28,2899.0
2023-07-17 13:30:00,208.33,208.38,208.03,208.03,3538.0,208.33,208.38,208.03,208.03,3538.0
2023-07-17 13:40:00,207.85,207.92,207.55,207.71,2396.0,207.85,207.92,207.55,207.71,2396.0
2023-07-17 13:50:00,207.74,207.8,207.46,207.64,4806.0,207.74,207.8,207.46,207.64,4806.0
2023-07-17 14:00:00,207.57,207.59,207.26,207.4,2293.0,207.57,207.59,207.26,207.4,2293.0
2023-07-17 14:10:00,207.4,207.57,207.35,207.57,4996.0,207.4,207.57,207.35,207.57,4996.0
2023-07-17 14:20:00,207.53,207.88,207.53,207.88,3361.0,207.53,207.88,207.53,207.88,3361.0
2023-07-17 14:30:00,207.77,207.77,207.52,207.58,2864.0,207.77,207.77,207.52,207.58,2864.0
2023-07-17 14:40:00,207.61,207.74,207.48,207.71,5025.0,207.61,207.74,207.48,207.71,5025.0
2023-07-17 14:50:00,207.71,207.88,207.59,207.62,3700.0,207.71,207.88,207.59,207.62,3700.0
2023-07-17 15:00:00,207.63,208.09,207.62,207.94,5982.0,207.63,208.09,207.62,207.94,5982.0
2023-07-17 15:10:00,207.96,208.06,207.77,207.99,7259.0,207.96,208.06,207.77,207.99,7259.0
2023-07-17 15:20:00,208.0,208.2,207.53,208.12,12864.0,208.0,208.2,207.53,208.12,12864.0
2023-07-17 15:30:00,208.12,208.12,207.24,207.24,17029.0,208.12,208.12,207.24,207.24,17029.0
2023-07-17 15:40:00,207.31,207.41,206.81,207.13,22930.0,207.31,207.41,206.81,207.13,22930.0
2023-07-17 15:50:00,207.13,207.34,206.46,206.82,54114.0,207.13,207.34,206.46,206.82,54114.0
2023-07-18 09:30:00,206.62,206.93,206.19,206.78,14461.0,206.62,206.93,206.19,206.78,14461.0
2023-07-18 09:40:00,206.65,206.86,206.64,206.68,1100.0,206.65,206.86,206.64,206.68,1100.0
2023-07-18 09:50:00,206.81,208.09,206.42,208.02,8354.0,206.81,208.09,206.42,208.02,8354.0
2023-07-18 10:00:00,208.19,208.39,207.47,207.71,6525.0,208.19,208.39,207.47,207.71,6525.0
2023-07-18 10:10:00,207.68,208.53,207.68,208.53,4775.0,207.68,208.53,207.68,208.53,4775.0
2023-07-18 10:20:00,208.58,208.78,208.46,208.7,5441.0,208.58,208.78,208.46,208.7,5441.0
2023-07-18 10:30:00,208.7,208.88,208.27,208.84,5990.0,208.7,208.88,208.27,208.84,5990.0
2023-07-18 10:40:00,208.87,208.93,208.57,208.84,6122.0,208.87,208.93,208.57,208.84,6122.0
2023-07-18 10:50:00,208.84,208.96,208.37,208.5,7336.0,208.84,208.96,208.37,208.5,7336.0
2023-07-18 11:00:00,208.52,208.58,208.35,208.56,3547.0,208.52,208.58,208.35,208.56,3547.0
2023-07-18 11:10:00,208.69,209.55,208.69,209.28,5620.0,208.69,209.55,208.69,209.28,5620.0
2023-07-18 11:20:00,209.13,209.23,208.95,209.01,1951.0,209.13,209.23,208.95,209.01,1951.0
2023-07-18 11:30:00,208.98,209.22,208.93,209.17,4222.0,208.98,209.22,208.93,209.17,4222.0
2023-07-18 11:40:00,209.16,209.34,208.99,209.09,6890.0,209.16,209.34,208.99,209.09,6890.0
2023-07-18 11:50:00,209.08,209.27,208.94,209.12,8837.0,209.08,209.27,208.94,209.12,8837.0
2023-07-18 12:00:00,209.03,209.34,209.03,209.34,2350.0,209.03,209.34,209.03,209.34,2350.0
2023-07-18 12:10:00,209.32,209.5,209.15,209.48,3080.0,209.32,209.5,209.15,209.48,3080.0
2023-07-18 12:20:00,209.61,209.61,209.09,209.4,6843.0,209.61,209.61,209.09,209.4,6843.0
2023-07-18 12:30:00,209.57,209.92,209.51,209.92,3610.0,209.57,209.92,209.51,209.92,3610.0
2023-07-18 12:40:00,209.92,210.0,209.42,209.49,23705.0,209.92,210.0,209.42,209.49,23705.0
2023-07-18 12:50:00,209.49,209.51,209.26,209.41,5572.0,209.49,209.51,209.26,209.41,5572.0
2023-07-18 13:00:00,209.41,209.43,209.24,209.33,5246.0,209.41,209.43,209.24,209.33,5246.0
2023-07-18 13:10:00,209.23,209.79,209.23,209.76,5537.0,209.23,209.79,209.23,209.76,5537.0
2023-07-18 13:20:00,209.71,209.93,209.68,209.93,7024.0,209.71,209.93,209.68,209.93,7024.0
2023-07-18 13:30:00,209.83,209.91,209.43,209.56,16956.0,209.83,209.91,209.43,209.56,16956.0
2023-07-18 13:40:00,209.62,209.75,209.06,209.06,7193.0,209.62,209.75,209.06,209.06,7193.0
2023-07-18 13:50:00,208.94,208.94,208.5,208.64,4401.0,208.94,208.94,208.5,208.64,4401.0
2023-07-18 14:00:00,208.6,208.66,208.37,208.37,1600.0,208.6,208.66,208.37,208.37,1600.0
2023-07-18 14:10:00,208.39,208.62,208.17,208.21,4114.0,208.39,208.62,208.17,208.21,4114.0
2023-07-18 14:20:00,208.21,208.44,208.14,208.41,4558.0,208.21,208.44,208.14,208.41,4558.0
2023-07-18 14:30:00,208.47,208.59,208.33,208.5,5967.0,208.47,208.59,208.33,208.5,5967.0
2023-07-18 14:40:00,208.4,208.95,208.14,208.89,4161.0,208.4,208.95,208.14,208.89,4161.0
2023-07-18 14:50:00,208.92,209.2,208.59,209.2,7951.0,208.92,209.2,208.59,209.2,7951.0
2023-07-18 15:00:00,209.21,209.23,208.9,208.92,4803.0,209.21,209.23,208.9,208.92,4803.0
2023-07-18 15:10:00,208.99,209.2,208.92,208.95,4729.0,208.99,209.2,208.92,208.95,4729.0
2023-07-18 15:20:00,208.92,208.98,208.57,208.65,10581.0,208.92,208.98,208.57,208.65,10581.0
2023-07-18 15:30:00,208.64,208.82,208.46,208.54,19787.0,208.64,208.82,208.46,208.54,19787.0
2023-07-18 15:40:00,208.54,208.94,208.54,208.87,16685.0,208.54,208.94,208.54,208.87,16685.0
2023-07-18 15:50:00,208.84,209.45,208.83,209.38,64541.0,208.84,209.45,208.83,209.38,64541.0
2023-07-19 09:30:00,210.04,211.95,209.94,211.09,40057.0,210.04,211.95,209.94,211.09,40057.0
2023-07-19 09:40:00,211.22,211.22,209.45,210.0,19437.0,211.22,211.22,209.45,210.0,19437.0
2023-07-19 09:50:00,209.9,210.71,209.6,210.22,2810.0,209.9,210.71,209.6,210.22,2810.0
2023-07-19 10:00:00,210.27,211.0,210.05,210.38,30857.0,210.27,211.0,210.05,210.38,30857.0
2023-07-19 10:10:00,210.49,210.59,209.51,209.74,26621.0,210.49,210.59,209.51,209.74,26621.0
2023-07-19 10:20:00,209.77,209.89,209.19,209.2,3794.0,209.77,209.89,209.19,209.2,3794.0
2023-07-19 10:30:00,209.2,209.56,209.01,209.07,4712.0,209.2,209.56,209.01,209.07,4712.0
2023-07-19 10:40:00,209.09,209.48,209.04,209.04,5652.0,209.09,209.48,209.04,209.04,5652.0
2023-07-19 10:50:00,209.13,209.32,208.44,208.89,4419.0,209.13,209.32,208.44,208.89,4419.0
2023-07-19 11:00:00,208.99,209.1,208.66,209.03,3402.0,208.99,209.1,208.66,209.03,3402.0
2023-07-19 11:10:00,209.03,209.59,208.96,209.59,5319.0,209.03,209.59,208.96,209.59,5319.0
2023-07-19 11:20:00,209.39,209.42,209.19,209.29,1383.0,209.39,209.42,209.19,209.29,1383.0
2023-07-19 11:30:00,209.35,209.38,209.0,209.06,2300.0,209.35,209.38,209.0,209.06,2300.0
2023-07-19 11:40:00,209.13,209.64,209.1,209.46,2287.0,209.13,209.64,209.1,209.46,2287.0
2023-07-19 11:50:00,209.28,209.28,208.9,209.06,4865.0,209.28,209.28,208.9,209.06,4865.0
2023-07-19 12:00:00,209.06,209.16,208.45,208.45,3827.0,209.06,209.16,208.45,208.45,3827.0
2023-07-19 12:10:00,208.35,208.38,207.88,207.88,4339.0,208.35,208.38,207.88,207.88,4339.0
2023-07-19 12:20:00,207.86,207.86,207.06,207.17,5121.0,207.86,207.86,207.06,207.17,5121.0
2023-07-19 12:30:00,206.81,206.9,206.57,206.85,4826.0,206.81,206.9,206.57,206.85,4826.0
2023-07-19 12:40:00,206.67,206.78,206.48,206.48,2424.0,206.67,206.78,206.48,206.48,2424.0
2023-07-19 12:50:00,206.43,206.82,206.39,206.48,3459.0,206.43,206.82,206.39,206.48,3459.0
2023-07-19 13:00:00,206.49,206.52,205.75,205.85,17999.0,206.49,206.52,205.75,205.85,17999.0
2023-07-19 13:10:00,205.8,206.09,205.52,205.92,8580.0,205.8,206.09,205.52,205.92,8580.0
2023-07-19 13:20:00,206.13,206.51,206.01,206.43,3878.0,206.13,206.51,206.01,206.43,3878.0
2023-07-19 13:30:00,206.36,206.41,206.16,206.22,3300.0,206.36,206.41,206.16,206.22,3300.0
2023-07-19 13:40:00,206.13,206.8,206.13,206.68,6212.0,206.13,206.8,206.13,206.68,6212.0
2023-07-19 13:50:00,206.76,207.15,206.72,207.03,3359.0,206.76,207.15,206.72,207.03,3359.0
2023-07-19 14:00:00,207.06,207.11,206.61,206.76,11700.0,207.06,207.11,206.61,206.76,11700.0
2023-07-19 14:10:00,206.74,207.18,206.57,206.91,7755.0,206.74,207.18,206.57,206.91,7755.0
2023-07-19 14:20:00,206.82,206.82,206.2,206.38,7208.0,206.82,206.82,206.2,206.38,7208.0
2023-07-19 14:30:00,206.33,206.82,206.33,206.74,14225.0,206.33,206.82,206.33,206.74,14225.0
2023-07-19 14:40:00,206.74,207.2,206.26,206.26,6501.0,206.74,207.2,206.26,206.26,6501.0
2023-07-19 14:50:00,206.35,206.41,206.07,206.28,9733.0,206.35,206.41,206.07,206.28,9733.0
2023-07-19 15:00:00,206.2,206.46,206.04,206.46,8741.0,206.2,206.46,206.04,206.46,8741.0
2023-07-19 15:10:00,206.34,206.51,206.32,206.42,7126.0,206.34,206.51,206.32,206.42,7126.0
2023-07-19 15:20:00,206.42,206.8,206.42,206.73,11808.0,206.42,206.8,206.42,206.73,11808.0
2023-07-19 15:30:00,206.72,206.78,206.41,206.59,13585.0,206.72,206.78,206.41,206.59,13585.0
2023-07-19 15:40:00,206.57,206.68,206.31,206.62,39158.0,206.57,206.68,206.31,206.62,39158.0
2023-07-19 15:50:00,206.58,206.79,206.07,206.16,123626.0,206.58,206.79,206.07,206.16,123626.0
2023-07-20 09:30:00,204.75,205.97,204.64,204.96,24190.0,204.75,205.97,204.64,204.96,24190.0
2023-07-20 09:40:00,204.56,205.36,204.56,204.96,7249.0,204.56,205.36,204.56,204.96,7249.0
2023-07-20 09:50:00,205.03,205.08,203.61,203.9,10029.0,205.03,205.08,203.61,203.9,10029.0
2023-07-20 10:00:00,203.67,204.0,203.26,203.32,18586.0,203.67,204.0,203.26,203.32,18586.0
2023-07-20 10:10:00,203.33,203.6,202.4,202.53,7344.0,203.33,203.6,202.4,202.53,7344.0
2023-07-20 10:20:00,202.44,202.57,201.69,201.89,8929.0,202.44,202.57,201.69,201.89,8929.0
2023-07-20 10:30:00,201.85,201.95,201.1,201.21,10731.0,201.85,201.95,201.1,201.21,10731.0
2023-07-20 10:40:00,201.57,201.71,201.36,201.68,6765.0,201.57,201.71,201.36,201.68,6765.0
2023-07-20 10:50:00,201.73,202.16,201.26,201.39,4710.0,201.73,202.16,201.26,201.39,4710.0
2023-07-20 11:00:00,201.28,202.03,201.28,202.03,4137.0,201.28,202.03,201.28,202.03,4137.0
2023-07-20 11:10:00,201.94,201.98,201.63,201.7,4651.0,201.94,201.98,201.63,201.7,4651.0
2023-07-20 11:20:00,201.69,201.82,201.18,201.81,5910.0,201.69,201.82,201.18,201.81,5910.0
2023-07-20 11:30:00,201.84,201.9,201.53,201.68,5157.0,201.84,201.9,201.53,201.68,5157.0
2023-07-20 11:40:00,201.74,201.75,201.28,201.33,5314.0,201.74,201.75,201.28,201.33,5314.0
2023-07-20 11:50:00,201.3,201.51,200.92,201.07,3839.0,201.3,201.51,200.92,201.07,3839.0
2023-07-20 12:00:00,201.04,201.89,201.04,201.89,4954.0,201.04,201.89,201.04,201.89,4954.0
2023-07-20 12:10:00,201.83,202.04,201.52,201.54,2800.0,201.83,202.04,201.52,201.54,2800.0
2023-07-20 12:20:00,201.47,201.47,200.9,200.94,5607.0,201.47,201.47,200.9,200.94,5607.0
2023-07-20 12:30:00,200.9,201.15,200.68,200.72,6451.0,200.9,201.15,200.68,200.72,6451.0
2023-07-20 12:40:00,200.81,201.02,200.74,200.96,4509.0,200.81,201.02,200.74,200.96,4509.0
2023-07-20 12:50:00,200.97,201.2,200.4,200.4,6493.0,200.97,201.2,200.4,200.4,6493.0
2023-07-20 13:00:00,200.41,200.65,200.26,200.41,3799.0,200.41,200.65,200.26,200.41,3799.0
2023-07-20 13:10:00,200.33,200.7,200.27,200.27,3563.0,200.33,200.7,200.27,200.27,3563.0
2023-07-20 13:20:00,200.45,200.85,200.32,200.83,7241.0,200.45,200.85,200.32,200.83,7241.0
2023-07-20 13:30:00,200.76,201.4,200.76,200.78,12324.0,200.76,201.4,200.76,200.78,12324.0
2023-07-20 13:40:00,200.65,200.91,200.45,200.83,4930.0,200.65,200.91,200.45,200.83,4930.0
2023-07-20 13:50:00,200.77,200.77,199.91,200.06,7559.0,200.77,200.77,199.91,200.06,7559.0
2023-07-20 14:00:00,199.99,199.99,199.46,199.46,15943.0,199.99,199.99,199.46,199.46,15943.0
2023-07-20 14:10:00,199.47,199.7,199.07,199.14,11532.0,199.47,199.7,199.07,199.14,11532.0
2023-07-20 14:20:00,199.1,199.56,199.07,199.18,13432.0,199.1,199.56,199.07,199.18,13432.0
2023-07-20 14:30:00,199.22,199.53,199.22,199.42,8065.0,199.22,199.53,199.22,199.42,8065.0
2023-07-20 14:40:00,199.42,199.44,198.98,199.27,8481.0,199.42,199.44,198.98,199.27,8481.0
2023-07-20 14:50:00,199.25,199.26,198.66,198.76,9769.0,199.25,199.26,198.66,198.76,9769.0
2023-07-20 15:00:00,198.81,199.03,198.36,198.36,11859.0,198.81,199.03,198.36,198.36,11859.0
2023-07-20 15:10:00,198.43,198.66,198.27,198.28,14057.0,198.43,198.66,198.27,198.28,14057.0
2023-07-20 15:20:00,198.4,198.78,198.34,198.72,16536.0,198.4,198.78,198.34,198.72,16536.0
2023-07-20 15:30:00,198.72,199.35,198.72,199.21,19262.0,198.72,199.35,198.72,199.21,19262.0
2023-07-20 15:40:00,199.14,199.26,198.82,198.82,38133.0,199.14,199.26,198.82,198.82,38133.0
2023-07-20 15:50:00,198.94,199.21,198.71,198.75,110030.0,198.94,199.21,198.71,198.75,110030.0
2023-07-21 09:30:00,200.14,202.18,199.62,200.94,11871.0,200.14,202.18,199.62,200.94,11871.0
2023-07-21 09:40:00,200.54,200.94,199.41,199.56,6014.0,200.54,200.94,199.41,199.56,6014.0
2023-07-21 09:50:00,199.56,199.67,198.79,199.18,19583.0,199.56,199.67,198.79,199.18,19583.0
2023-07-21 10:00:00,199.16,199.16,197.31,197.49,19986.0,199.16,199.16,197.31,197.49,19986.0
2023-07-21 10:10:00,197.49,198.55,197.48,198.44,15117.0,197.49,198.55,197.48,198.44,15117.0
2023-07-21 10:20:00,198.07,198.4,197.26,197.4,3858.0,198.07,198.4,197.26,197.4,3858.0
2023-07-21 10:30:00,197.37,198.22,197.32,198.21,8091.0,197.37,198.22,197.32,198.21,8091.0
2023-07-21 10:40:00,198.4,198.4,197.84,198.4,10285.0,198.4,198.4,197.84,198.4,10285.0
2023-07-21 10:50:00,198.37,198.45,198.01,198.29,7039.0,198.37,198.45,198.01,198.29,7039.0
2023-07-21 11:00:00,198.15,198.56,197.85,198.47,19725.0,198.15,198.56,197.85,198.47,19725.0
2023-07-21 11:10:00,198.55,199.27,198.55,198.71,11227.0,198.55,199.27,198.55,198.71,11227.0
2023-07-21 11:20:00,198.59,198.74,198.45,198.53,2503.0,198.59,198.74,198.45,198.53,2503.0
2023-07-21 11:30:00,198.53,198.63,198.07,198.63,9531.0,198.53,198.63,198.07,198.63,9531.0
2023-07-21 11:40:00,198.53,198.64,198.0,198.34,7435.0,198.53,198.64,198.0,198.34,7435.0
2023-07-21 11:50:00,198.43,198.43,197.35,198.14,17209.0,198.43,198.43,197.35,198.14,17209.0
2023-07-21 12:00:00,198.16,198.24,197.76,198.13,14555.0,198.16,198.24,197.76,198.13,14555.0
2023-07-21 12:10:00,198.16,199.11,198.11,199.1,5231.0,198.16,199.11,198.11,199.1,5231.0
2023-07-21 12:20:00,199.14,199.14,198.57,198.71,5331.0,199.14,199.14,198.57,198.71,5331.0
2023-07-21 12:30:00,198.72,199.02,198.38,198.89,4600.0,198.72,199.02,198.38,198.89,4600.0
2023-07-21 12:40:00,198.9,199.07,198.82,199.06,4308.0,198.9,199.07,198.82,199.06,4308.0
2023-07-21 12:50:00,199.0,199.11,198.42,198.43,3509.0,199.0,199.11,198.42,198.43,3509.0
2023-07-21 13:00:00,198.36,198.77,198.36,198.77,2587.0,198.36,198.77,198.36,198.77,2587.0
2023-07-21 13:10:00,198.69,198.95,198.43,198.89,6129.0,198.69,198.95,198.43,198.89,6129.0
2023-07-21 13:20:00,198.84,199.05,198.81,198.93,7044.0,198.84,199.05,198.81,198.93,7044.0
2023-07-21 13:30:00,198.94,199.37,198.81,199.37,4910.0,198.94,199.37,198.81,199.37,4910.0
2023-07-21 13:40:00,199.37,199.45,198.89,199.4,15481.0,199.37,199.45,198.89,199.4,15481.0
2023-07-21 13:50:00,199.44,199.73,199.44,199.72,5076.0,199.44,199.73,199.44,199.72,5076.0
2023-07-21 14:00:00,199.72,199.82,199.29,199.35,6012.0,199.72,199.82,199.29,199.35,6012.0
2023-07-21 14:10:00,199.3,199.41,198.87,198.87,9198.0,199.3,199.41,198.87,198.87,9198.0
2023-07-21 14:20:00,198.99,198.99,198.3,198.39,4082.0,198.99,198.99,198.3,198.39,4082.0
2023-07-21 14:30:00,198.52,199.28,198.48,199.17,10713.0,198.52,199.28,198.48,199.17,10713.0
2023-07-21 14:40:00,199.27,199.48,199.23,199.36,4091.0,199.27,199.48,199.23,199.36,4091.0
2023-07-21 14:50:00,199.24,199.48,198.6,198.84,18619.0,199.24,199.48,198.6,198.84,18619.0
2023-07-21 15:00:00,198.84,199.04,198.69,198.92,9106.0,198.84,199.04,198.69,198.92,9106.0
2023-07-21 15:10:00,198.92,199.02,198.54,198.58,11113.0,198.92,199.02,198.54,198.58,11113.0
2023-07-21 15:20:00,198.73,199.09,198.42,199.03,15563.0,198.73,199.09,198.42,199.03,15563.0
2023-07-21 15:30:00,199.11,199.49,198.99,199.41,15718.0,199.11,199.49,198.99,199.41,15718.0
2023-07-21 15:40:00,199.42,200.15,199.42,200.04,34628.0,199.42,200.15,199.42,200.04,34628.0
2023-07-21 15:50:00,200.13,200.19,199.5,199.71,135271.0,200.13,200.19,199.5,199.71,135271.0
2023-07-24 09:30:00,199.71,199.71,198.73,199.6,8412.0,199.71,199.71,198.73,199.6,8412.0
2023-07-24 09:40:00,199.58,200.3,198.6,198.74,23734.0,199.58,200.3,198.6,198.74,23734.0
2023-07-24 09:50:00,198.93,199.08,197.7,198.07,4887.0,198.93,199.08,197.7,198.07,4887.0
2023-07-24 10:00:00,198.05,198.69,197.27,198.36,54798.0,198.05,198.69,197.27,198.36,54798.0
2023-07-24 10:10:00,198.45,200.15,198.4,200.15,9807.0,198.45,200.15,198.4,200.15,9807.0
2023-07-24 10:20:00,200.34,200.38,200.01,200.27,5581.0,200.34,200.38,200.01,200.27,5581.0
2023-07-24 10:30:00,200.25,200.48,199.9,200.28,17177.0,200.25,200.48,199.9,200.28,17177.0
2023-07-24 10:40:00,200.27,200.67,199.96,200.37,4203.0,200.27,200.67,199.96,200.37,4203.0
2023-07-24 10:50:00,200.34,200.41,200.02,200.05,5819.0,200.34,200.41,200.02,200.05,5819.0
2023-07-24 11:00:00,200.11,200.11,199.79,199.9,5565.0,200.11,200.11,199.79,199.9,5565.0
2023-07-24 11:10:00,200.01,200.37,199.95,200.28,4519.0,200.01,200.37,199.95,200.28,4519.0
2023-07-24 11:20:00,200.25,200.63,200.21,200.62,7135.0,200.25,200.63,200.21,200.62,7135.0
2023-07-24 11:30:00,200.63,200.66,200.02,200.02,6799.0,200.63,200.66,200.02,200.02,6799.0
2023-07-24 11:40:00,199.93,200.51,199.9,200.33,16381.0,199.93,200.51,199.9,200.33,16381.0
2023-07-24 11:50:00,200.34,200.53,199.84,199.88,12651.0,200.34,200.53,199.84,199.88,12651.0
2023-07-24 12:00:00,199.84,199.84,199.14,199.46,5519.0,199.84,199.84,199.14,199.46,5519.0
2023-07-24 12:10:00,199.38,199.51,198.86,198.86,4833.0,199.38,199.51,198.86,198.86,4833.0
2023-07-24 12:20:00,198.79,199.0,198.42,198.55,5165.0,198.79,199.0,198.42,198.55,5165.0
2023-07-24 12:30:00,198.56,198.67,198.21,198.48,4969.0,198.56,198.67,198.21,198.48,4969.0
2023-07-24 12:40:00,198.45,198.57,197.9,197.94,4550.0,198.45,198.57,197.9,197.94,4550.0
2023-07-24 12:50:00,197.85,197.98,197.75,197.83,3299.0,197.85,197.98,197.75,197.83,3299.0
2023-07-24 13:00:00,197.77,197.95,197.57,197.62,4422.0,197.77,197.95,197.57,197.62,4422.0
2023-07-24 13:10:00,197.62,197.9,197.62,197.72,3288.0,197.62,197.9,197.62,197.72,3288.0
2023-07-24 13:20:00,197.71,197.84,197.66,197.73,3001.0,197.71,197.84,197.66,197.73,3001.0
2023-07-24 13:30:00,197.78,197.85,197.24,197.28,7075.0,197.78,197.85,197.24,197.28,7075.0
2023-07-24 13:40:00,197.27,197.29,196.73,197.21,11346.0,197.27,197.29,196.73,197.21,11346.0
2023-07-24 13:50:00,197.27,197.27,196.71,196.86,4187.0,197.27,197.27,196.71,196.86,4187.0
2023-07-24 14:00:00,196.78,196.78,196.53,196.65,8313.0,196.78,196.78,196.53,196.65,8313.0
2023-07-24 14:10:00,196.58,196.86,196.5,196.72,7366.0,196.58,196.86,196.5,196.72,7366.0
2023-07-24 14:20:00,196.7,196.98,196.23,196.92,10975.0,196.7,196.98,196.23,196.92,10975.0
2023-07-24 14:30:00,196.82,196.82,196.5,196.57,8535.0,196.82,196.82,196.5,196.57,8535.0
2023-07-24 14:40:00,196.67,196.99,196.5,196.53,9908.0,196.67,196.99,196.5,196.53,9908.0
2023-07-24 14:50:00,196.58,196.81,196.49,196.75,11269.0,196.58,196.81,196.49,196.75,11269.0
2023-07-24 15:00:00,196.75,196.84,196.44,196.55,19698.0,196.75,196.84,196.44,196.55,19698.0
2023-07-24 15:10:00,196.55,196.89,196.46,196.86,14069.0,196.55,196.89,196.46,196.86,14069.0
2023-07-24 15:20:00,196.84,196.86,196.28,196.63,23606.0,196.84,196.86,196.28,196.63,23606.0
2023-07-24 15:30:00,196.62,197.23,196.62,196.82,36673.0,196.62,197.23,196.62,196.82,36673.0
2023-07-24 15:40:00,196.77,197.02,196.7,196.86,36014.0,196.77,197.02,196.7,196.86,36014.0
2023-07-24 15:50:00,196.76,197.05,196.31,197.04,161694.0,196.76,197.05,196.31,197.04,161694.0
2023-07-25 09:30:00,197.18,197.21,193.36,193.63,45702.0,197.18,197.21,193.36,193.63,45702.0
2023-07-25 09:40:00,193.65,194.37,193.42,194.15,31899.0,193.65,194.37,193.42,194.15,31899.0
2023-07-25 09:50:00,194.21,195.05,194.2,194.92,10866.0,194.21,195.05,194.2,194.92,10866.0
2023-07-25 10:00:00,194.71,195.67,194.71,195.07,15800.0,194.71,195.67,194.71,195.07,15800.0
2023-07-25 10:10:00,195.24,196.04,195.15,195.59,18684.0,195.24,196.04,195.15,195.59,18684.0
2023-07-25 10:20:00,195.86,196.36,195.31,195.33,3730.0,195.86,196.36,195.31,195.33,3730.0
2023-07-25 10:30:00,195.14,195.14,194.71,194.78,6190.0,195.14,195.14,194.71,194.78,6190.0
2023-07-25 10:40:00,194.75,195.36,194.58,195.3,29819.0,194.75,195.36,194.58,195.3,29819.0
2023-07-25 10:50:00,195.19,195.56,194.69,195.56,3415.0,195.19,195.56,194.69,195.56,3415.0
2023-07-25 11:00:00,195.5,196.07,195.49,195.71,32766.0,195.5,196.07,195.49,195.71,32766.0
2023-07-25 11:10:00,195.89,196.22,195.89,196.22,4548.0,195.89,196.22,195.89,196.22,4548.0
2023-07-25 11:20:00,196.13,196.13,195.74,196.03,3930.0,196.13,196.13,195.74,196.03,3930.0
2023-07-25 11:30:00,196.0,196.1,195.79,196.1,4028.0,196.0,196.1,195.79,196.1,4028.0
2023-07-25 11:40:00,196.15,196.56,195.98,195.98,7416.0,196.15,196.56,195.98,195.98,7416.0
2023-07-25 11:50:00,195.96,195.97,195.54,195.63,3801.0,195.96,195.97,195.54,195.63,3801.0
2023-07-25 12:00:00,195.63,196.22,195.5,196.2,7378.0,195.63,196.22,195.5,196.2,7378.0
2023-07-25 12:10:00,196.2,196.2,195.81,195.9,4048.0,196.2,196.2,195.81,195.9,4048.0
2023-07-25 12:20:00,196.22,196.23,196.02,196.02,2229.0,196.22,196.23,196.02,196.02,2229.0
2023-07-25 12:30:00,196.05,196.51,196.05,196.47,4456.0,196.05,196.51,196.05,196.47,4456.0
2023-07-25 12:40:00,196.38,196.41,196.12,196.33,3712.0,196.38,196.41,196.12,196.33,3712.0
2023-07-25 12:50:00,196.28,196.36,195.96,195.96,5088.0,196.28,196.36,195.96,195.96,5088.0
2023-07-25 13:00:00,195.98,195.98,195.33,195.58,8822.0,195.98,195.98,195.33,195.58,8822.0
2023-07-25 13:10:00,195.56,195.94,195.47,195.87,1989.0,195.56,195.94,195.47,195.87,1989.0
2023-07-25 13:20:00,195.98,196.12,195.89,196.06,6749.0,195.98,196.12,195.89,196.06,6749.0
2023-07-25 13:30:00,196.04,196.23,195.96,196.23,2069.0,196.04,196.23,195.96,196.23,2069.0
2023-07-25 13:40:00,196.26,196.26,195.9,195.98,2006.0,196.26,196.26,195.9,195.98,2006.0
2023-07-25 13:50:00,195.83,196.19,195.83,195.97,3672.0,195.83,196.19,195.83,195.97,3672.0
2023-07-25 14:00:00,196.07,196.27,195.99,196.21,2599.0,196.07,196.27,195.99,196.21,2599.0
2023-07-25 14:10:00,196.12,196.38,196.1,196.25,4504.0,196.12,196.38,196.1,196.25,4504.0
2023-07-25 14:20:00,196.37,196.37,196.08,196.26,5357.0,196.37,196.37,196.08,196.26,5357.0
2023-07-25 14:30:00,196.32,196.4,196.16,196.19,7801.0,196.32,196.4,196.16,196.19,7801.0
2023-07-25 14:40:00,196.07,196.41,196.07,196.28,3834.0,196.07,196.41,196.07,196.28,3834.0
2023-07-25 14:50:00,196.32,196.4,195.98,195.98,3200.0,196.32,196.4,195.98,195.98,3200.0
2023-07-25 15:00:00,196.13,196.33,196.05,196.33,4242.0,196.13,196.33,196.05,196.33,4242.0
2023-07-25 15:10:00,196.34,196.39,196.2,196.23,4600.0,196.34,196.39,196.2,196.23,4600.0
2023-07-25 15:20:00,196.24,196.39,196.23,196.31,6775.0,196.24,196.39,196.23,196.31,6775.0
2023-07-25 15:30:00,196.42,196.55,196.23,196.47,10178.0,196.42,196.55,196.23,196.47,10178.0
2023-07-25 15:40:00,196.52,196.72,196.15,196.25,13317.0,196.52,196.72,196.15,196.25,13317.0
2023-07-25 15:50:00,196.21,196.25,195.82,196.02,72821.0,196.21,196.25,195.82,196.02,72821.0
2023-07-26 09:30:00,195.9,195.9,194.87,195.56,8261.0,195.9,195.9,194.87,195.56,8261.0
2023-07-26 09:40:00,196.21,196.77,195.8,196.44,3147.0,196.21,196.77,195.8,196.44,3147.0
2023-07-26 09:50:00,196.54,197.46,196.54,197.15,2824.0,196.54,197.46,196.54,197.15,2824.0
2023-07-26 10:00:00,197.19,197.58,196.75,197.43,5989.0,197.19,197.58,196.75,197.43,5989.0
2023-07-26 10:10:00,197.5,197.73,197.4,197.64,5187.0,197.5,197.73,197.4,197.64,5187.0
2023-07-26 10:20:00,197.63,198.2,197.59,198.03,8778.0,197.63,198.2,197.59,198.03,8778.0
2023-07-26 10:30:00,198.0,198.19,197.94,198.17,4702.0,198.0,198.19,197.94,198.17,4702.0
2023-07-26 10:40:00,198.18,198.25,197.82,197.97,15515.0,198.18,198.25,197.82,197.97,15515.0
2023-07-26 10:50:00,197.97,198.08,197.4,197.58,16490.0,197.97,198.08,197.4,197.58,16490.0
2023-07-26 11:00:00,197.5,197.83,197.35,197.55,12140.0,197.5,197.83,197.35,197.55,12140.0
2023-07-26 11:10:00,197.53,197.95,197.52,197.92,6207.0,197.53,197.95,197.52,197.92,6207.0
2023-07-26 11:20:00,197.98,198.22,197.65,198.03,4102.0,197.98,198.22,197.65,198.03,4102.0
2023-07-26 11:30:00,197.93,198.2,197.93,198.06,4190.0,197.93,198.2,197.93,198.06,4190.0
2023-07-26 11:40:00,198.05,198.22,198.03,198.22,3061.0,198.05,198.22,198.03,198.22,3061.0
2023-07-26 11:50:00,198.05,198.38,197.91,198.34,2768.0,198.05,198.38,197.91,198.34,2768.0
2023-07-26 12:00:00,198.26,198.34,198.06,198.14,5347.0,198.26,198.34,198.06,198.14,5347.0
2023-07-26 12:10:00,198.16,198.33,198.04,198.22,3644.0,198.16,198.33,198.04,198.22,3644.0
2023-07-26 12:20:00,198.17,198.3,197.99,198.08,4693.0,198.17,198.3,197.99,198.08,4693.0
2023-07-26 12:30:00,198.14,198.37,198.14,198.22,5211.0,198.14,198.37,198.14,198.22,5211.0
2023-07-26 12:40:00,198.11,198.51,198.04,198.3,8415.0,198.11,198.51,198.04,198.3,8415.0
2023-07-26 12:50:00,198.39,198.39,198.0,198.39,2515.0,198.39,198.39,198.0,198.39,2515.0
2023-07-26 13:00:00,198.34,198.5,198.33,198.34,2204.0,198.34,198.5,198.33,198.34,2204.0
2023-07-26 13:10:00,198.49,198.51,198.29,198.29,2897.0,198.49,198.51,198.29,198.29,2897.0
2023-07-26 13:20:00,198.34,198.46,198.29,198.46,1100.0,198.34,198.46,198.29,198.46,1100.0
2023-07-26 13:30:00,198.46,198.97,198.46,198.93,6366.0,198.46,198.97,198.46,198.93,6366.0
2023-07-26 13:40:00,198.89,199.03,198.84,199.03,10547.0,198.89,199.03,198.84,199.03,10547.0
2023-07-26 13:50:00,199.08,199.08,198.83,198.91,3633.0,199.08,199.08,198.83,198.91,3633.0
2023-07-26 14:00:00,198.78,199.33,198.78,199.26,10536.0,198.78,199.33,198.78,199.26,10536.0
2023-07-26 14:10:00,199.36,199.72,199.3,199.56,9686.0,199.36,199.72,199.3,199.56,9686.0
2023-07-26 14:20:00,199.46,199.56,199.03,199.09,4362.0,199.46,199.56,199.03,199.09,4362.0
2023-07-26 14:30:00,199.2,200.65,199.17,200.65,8456.0,199.2,200.65,199.17,200.65,8456.0
2023-07-26 14:40:00,200.68,201.04,200.35,200.87,11838.0,200.68,201.04,200.35,200.87,11838.0
2023-07-26 14:50:00,200.74,201.08,200.62,200.88,10448.0,200.74,201.08,200.62,200.88,10448.0
2023-07-26 15:00:00,200.85,201.11,199.5,199.5,13622.0,200.85,201.11,199.5,199.5,13622.0
2023-07-26 15:10:00,199.62,200.28,199.62,200.0,7784.0,199.62,200.28,199.62,200.0,7784.0
2023-07-26 15:20:00,200.1,200.66,200.1,200.47,14533.0,200.1,200.66,200.1,200.47,14533.0
2023-07-26 15:30:00,200.45,200.64,200.06,200.31,14862.0,200.45,200.64,200.06,200.31,14862.0
2023-07-26 15:40:00,200.44,200.73,200.34,200.5,20356.0,200.44,200.73,200.34,200.5,20356.0
2023-07-26 15:50:00,200.46,201.11,200.35,201.11,67073.0,200.46,201.11,200.35,201.11,67073.0
2023-07-27 09:30:00,202.75,203.29,201.74,202.49,10235.0,202.75,203.29,201.74,202.49,10235.0
2023-07-27 09:40:00,202.39,202.47,201.73,201.96,2347.0,202.39,202.47,201.73,201.96,2347.0
2023-07-27 09:50:00,202.03,202.17,201.22,201.44,7006.0,202.03,202.17,201.22,201.44,7006.0
2023-07-27 10:00:00,201.44,201.73,201.07,201.71,11375.0,201.44,201.73,201.07,201.71,11375.0
2023-07-27 10:10:00,201.71,202.23,201.71,201.94,9557.0,201.71,202.23,201.71,201.94,9557.0
2023-07-27 10:20:00,201.79,201.96,201.17,201.43,13283.0,201.79,201.96,201.17,201.43,13283.0
2023-07-27 10:30:00,201.36,202.24,201.35,202.24,5046.0,201.36,202.24,201.35,202.24,5046.0
2023-07-27 10:40:00,202.36,202.97,202.28,202.56,8166.0,202.36,202.97,202.28,202.56,8166.0
2023-07-27 10:50:00,202.41,202.5,202.04,202.05,4710.0,202.41,202.5,202.04,202.05,4710.0
2023-07-27 11:00:00,202.16,202.41,201.99,202.29,5697.0,202.16,202.41,201.99,202.29,5697.0
2023-07-27 11:10:00,202.43,202.81,202.12,202.55,4868.0,202.43,202.81,202.12,202.55,4868.0
2023-07-27 11:20:00,202.54,202.71,202.3,202.62,3242.0,202.54,202.71,202.3,202.62,3242.0
2023-07-27 11:30:00,202.64,202.64,202.21,202.22,2302.0,202.64,202.64,202.21,202.22,2302.0
2023-07-27 11:40:00,202.11,202.11,201.28,201.34,2300.0,202.11,202.11,201.28,201.34,2300.0
2023-07-27 11:50:00,201.47,201.8,201.45,201.72,4258.0,201.47,201.8,201.45,201.72,4258.0
2023-07-27 12:00:00,201.84,202.03,201.7,201.77,4315.0,201.84,202.03,201.7,201.77,4315.0
2023-07-27 12:10:00,201.82,202.18,201.82,201.94,3193.0,201.82,202.18,201.82,201.94,3193.0
2023-07-27 12:20:00,201.9,202.03,201.6,202.03,2842.0,201.9,202.03,201.6,202.03,2842.0
2023-07-27 12:30:00,201.87,202.07,201.78,201.91,4323.0,201.87,202.07,201.78,201.91,4323.0
2023-07-27 12:40:00,201.92,202.13,201.82,201.83,2551.0,201.92,202.13,201.82,201.83,2551.0
2023-07-27 12:50:00,201.81,201.85,201.61,201.85,2571.0,201.81,201.85,201.61,201.85,2571.0
2023-07-27 13:00:00,201.84,201.88,201.34,201.56,4321.0,201.84,201.88,201.34,201.56,4321.0
2023-07-27 13:10:00,201.55,201.85,201.33,201.47,3700.0,201.55,201.85,201.33,201.47,3700.0
2023-07-27 13:20:00,201.33,201.33,200.87,200.91,7542.0,201.33,201.33,200.87,200.91,7542.0
2023-07-27 13:30:00,200.95,201.29,200.85,200.88,4374.0,200.95,201.29,200.85,200.88,4374.0
2023-07-27 13:40:00,200.95,201.14,200.81,200.81,5635.0,200.95,201.14,200.81,200.81,5635.0
2023-07-27 13:50:00,200.89,200.93,200.68,200.88,4316.0,200.89,200.93,200.68,200.88,4316.0
2023-07-27 14:00:00,200.87,201.23,200.57,200.67,7760.0,200.87,201.23,200.57,200.67,7760.0
2023-07-27 14:10:00,200.68,200.68,200.36,200.68,3937.0,200.68,200.68,200.36,200.68,3937.0
2023-07-27 14:20:00,200.69,200.73,200.15,200.25,9614.0,200.69,200.73,200.15,200.25,9614.0
2023-07-27 14:30:00,200.24,200.26,199.23,199.23,3505.0,200.24,200.26,199.23,199.23,3505.0
2023-07-27 14:40:00,199.38,199.63,199.31,199.49,5474.0,199.38,199.63,199.31,199.49,5474.0
2023-07-27 14:50:00,199.38,199.4,198.86,198.86,5527.0,199.38,199.4,198.86,198.86,5527.0
2023-07-27 15:00:00,198.97,199.27,198.79,199.27,6542.0,198.97,199.27,198.79,199.27,6542.0
2023-07-27 15:10:00,199.27,200.01,199.19,200.01,10014.0,199.27,200.01,199.19,200.01,10014.0
2023-07-27 15:20:00,199.85,199.88,199.5,199.74,10737.0,199.85,199.88,199.5,199.74,10737.0
2023-07-27 15:30:00,199.66,199.87,199.49,199.52,12968.0,199.66,199.87,199.49,199.52,12968.0
2023-07-27 15:40:00,199.44,199.52,198.66,198.7,20375.0,199.44,199.52,198.66,198.7,20375.0
2023-07-27 15:50:00,198.81,199.35,198.56,198.64,69540.0,198.81,199.35,198.56,198.64,69540.0
2023-07-28 09:30:00,200.71,201.44,200.55,201.44,3818.0,200.71,201.44,200.55,201.44,3818.0
2023-07-28 09:40:00,201.9,202.81,201.68,202.81,4623.0,201.9,202.81,201.68,202.81,4623.0
2023-07-28 09:50:00,202.75,202.82,201.27,201.27,2403.0,202.75,202.82,201.27,201.27,2403.0
2023-07-28 10:00:00,201.29,201.68,200.79,201.06,3287.0,201.29,201.68,200.79,201.06,3287.0
2023-07-28 10:10:00,200.99,200.99,200.45,200.45,1789.0,200.99,200.99,200.45,200.45,1789.0
2023-07-28 10:20:00,200.47,200.71,199.5,200.0,3125.0,200.47,200.71,199.5,200.0,3125.0
2023-07-28 10:30:00,199.81,199.82,199.55,199.55,1400.0,199.81,199.82,199.55,199.55,1400.0
2023-07-28 10:40:00,199.7,199.86,199.37,199.4,2310.0,199.7,199.86,199.37,199.4,2310.0
2023-07-28 10:50:00,199.45,200.01,199.41,200.01,1764.0,199.45,200.01,199.41,200.01,1764.0
2023-07-28 11:00:00,200.1,200.12,199.49,199.49,3437.0,200.1,200.12,199.49,199.49,3437.0
2023-07-28 11:10:00,199.84,200.17,199.73,199.95,2866.0,199.84,200.17,199.73,199.95,2866.0
2023-07-28 11:20:00,200.08,200.16,199.96,199.98,1697.0,200.08,200.16,199.96,199.98,1697.0
2023-07-28 11:30:00,200.12,200.17,200.05,200.13,500.0,200.12,200.17,200.05,200.13,500.0
2023-07-28 11:40:00,200.16,200.32,200.09,200.22,606.0,200.16,200.32,200.09,200.22,606.0
2023-07-28 11:50:00,200.22,200.89,200.22,200.89,1598.0,200.22,200.89,200.22,200.89,1598.0
2023-07-28 12:00:00,200.77,200.77,200.18,200.18,1238.0,200.77,200.77,200.18,200.18,1238.0
2023-07-28 12:10:00,200.27,200.31,199.88,200.18,10956.0,200.27,200.31,199.88,200.18,10956.0
2023-07-28 12:20:00,200.13,200.23,199.83,199.99,1463.0,200.13,200.23,199.83,199.99,1463.0
2023-07-28 12:30:00,200.04,200.15,199.95,199.97,1300.0,200.04,200.15,199.95,199.97,1300.0
2023-07-28 12:40:00,200.08,200.12,199.95,200.05,1034.0,200.08,200.12,199.95,200.05,1034.0
2023-07-28 12:50:00,200.15,200.28,200.0,200.04,700.0,200.15,200.28,200.0,200.04,700.0
2023-07-28 13:00:00,199.99,200.33,199.96,200.32,3129.0,199.99,200.33,199.96,200.32,3129.0
2023-07-28 13:10:00,200.2,200.83,200.2,200.8,1700.0,200.2,200.83,200.2,200.8,1700.0
2023-07-28 13:20:00,200.78,201.0,200.57,200.57,4664.0,200.78,201.0,200.57,200.57,4664.0
2023-07-28 13:30:00,200.74,201.31,200.63,201.16,8193.0,200.74,201.31,200.63,201.16,8193.0
2023-07-28 13:40:00,200.99,201.25,200.98,201.21,1211.0,200.99,201.25,200.98,201.21,1211.0
2023-07-28 13:50:00,201.14,202.25,201.14,202.25,5312.0,201.14,202.25,201.14,202.25,5312.0
2023-07-28 14:00:00,202.26,202.35,202.04,202.27,3309.0,202.26,202.35,202.04,202.27,3309.0
2023-07-28 14:10:00,202.24,202.24,201.73,201.74,834.0,202.24,202.24,201.73,201.74,834.0
2023-07-28 14:20:00,201.78,202.02,201.65,201.95,3840.0,201.78,202.02,201.65,201.95,3840.0
2023-07-28 14:30:00,201.94,202.03,201.79,201.93,7483.0,201.94,202.03,201.79,201.93,7483.0
2023-07-28 14:40:00,201.81,202.31,201.6,202.0,6054.0,201.81,202.31,201.6,202.0,6054.0
2023-07-28 14:50:00,201.95,202.1,201.82,201.97,2483.0,201.95,202.1,201.82,201.97,2483.0
2023-07-28 15:00:00,201.97,202.16,201.93,202.09,3296.0,201.97,202.16,201.93,202.09,3296.0
2023-07-28 15:10:00,201.96,202.2,201.96,202.05,1749.0,201.96,202.2,201.96,202.05,1749.0
2023-07-28 15:20:00,201.95,202.25,201.88,202.13,7686.0,201.95,202.25,201.88,202.13,7686.0
2023-07-28 15:30:00,202.09,202.64,201.9,201.9,20186.0,202.09,202.64,201.9,201.9,20186.0
2023-07-28 15:40:00,201.87,201.9,201.46,201.47,14783.0,201.87,201.9,201.46,201.47,14783.0
2023-07-28 15:50:00,201.42,201.81,201.26,201.46,45821.0,201.42,201.81,201.26,201.46,45821.0
2023-07-31 09:30:00,202.48,204.9,201.97,204.22,11732.0,202.48,204.9,201.97,204.22,11732.0
2023-07-31 09:40:00,203.93,204.68,203.68,203.69,1510.0,203.93,204.68,203.68,203.69,1510.0
2023-07-31 09:50:00,203.67,203.67,202.76,203.31,5394.0,203.67,203.67,202.76,203.31,5394.0
2023-07-31 10:00:00,203.42,203.88,202.94,203.87,5003.0,203.42,203.88,202.94,203.87,5003.0
2023-07-31 10:10:00,203.83,204.05,203.63,203.84,3654.0,203.83,204.05,203.63,203.84,3654.0
2023-07-31 10:20:00,203.93,204.04,203.56,203.7,1612.0,203.93,204.04,203.56,203.7,1612.0
2023-07-31 10:30:00,204.05,204.05,203.46,203.86,2674.0,204.05,204.05,203.46,203.86,2674.0
2023-07-31 10:40:00,203.93,204.38,203.78,204.38,4225.0,203.93,204.38,203.78,204.38,4225.0
2023-07-31 10:50:00,204.34,204.36,203.67,203.72,1200.0,204.34,204.36,203.67,203.72,1200.0
2023-07-31 11:00:00,203.69,204.46,203.68,204.46,2188.0,203.69,204.46,203.68,204.46,2188.0
2023-07-31 11:10:00,204.43,204.63,204.37,204.39,3305.0,204.43,204.63,204.37,204.39,3305.0
2023-07-31 11:20:00,204.42,204.52,204.18,204.48,2720.0,204.42,204.52,204.18,204.48,2720.0
2023-07-31 11:30:00,204.52,204.52,204.13,204.33,2004.0,204.52,204.52,204.13,204.33,2004.0
2023-07-31 11:40:00,204.43,204.74,204.34,204.74,2165.0,204.43,204.74,204.34,204.74,2165.0
2023-07-31 11:50:00,204.72,204.85,204.35,204.8,3539.0,204.72,204.85,204.35,204.8,3539.0
2023-07-31 12:00:00,204.83,204.97,204.68,204.87,5644.0,204.83,204.97,204.68,204.87,5644.0
2023-07-31 12:10:00,204.73,204.73,204.26,204.61,3304.0,204.73,204.73,204.26,204.61,3304.0
2023-07-31 12:20:00,204.61,204.63,204.43,204.57,1518.0,204.61,204.63,204.43,204.57,1518.0
2023-07-31 12:30:00,204.56,204.57,204.2,204.35,2260.0,204.56,204.57,204.2,204.35,2260.0
2023-07-31 12:40:00,204.27,204.27,204.1,204.1,2266.0,204.27,204.27,204.1,204.1,2266.0
2023-07-31 12:50:00,204.16,204.16,203.83,204.13,3133.0,204.16,204.16,203.83,204.13,3133.0
2023-07-31 13:00:00,204.13,204.39,203.91,204.39,1814.0,204.13,204.39,203.91,204.39,1814.0
2023-07-31 13:10:00,204.34,204.34,203.88,203.98,1009.0,204.34,204.34,203.88,203.98,1009.0
2023-07-31 13:20:00,203.98,204.34,203.98,204.33,4250.0,203.98,204.34,203.98,204.33,4250.0
2023-07-31 13:30:00,204.27,204.49,204.27,204.49,1745.0,204.27,204.49,204.27,204.49,1745.0
2023-07-31 13:40:00,204.48,204.56,204.36,204.38,500.0,204.48,204.56,204.36,204.38,500.0
2023-07-31 13:50:00,204.33,204.45,204.17,204.42,3285.0,204.33,204.45,204.17,204.42,3285.0
2023-07-31 14:00:00,204.56,204.61,204.4,204.48,2900.0,204.56,204.61,204.4,204.48,2900.0
2023-07-31 14:10:00,204.4,204.61,204.39,204.56,3157.0,204.4,204.61,204.39,204.56,3157.0
2023-07-31 14:20:00,204.45,204.56,204.17,204.39,2717.0,204.45,204.56,204.17,204.39,2717.0
2023-07-31 14:30:00,204.38,204.51,204.37,204.44,937.0,204.38,204.51,204.37,204.44,937.0
2023-07-31 14:40:00,204.57,204.6,204.44,204.55,1479.0,204.57,204.6,204.44,204.55,1479.0
2023-07-31 14:50:00,204.48,204.89,204.47,204.81,3405.0,204.48,204.89,204.47,204.81,3405.0
2023-07-31 15:00:00,204.71,204.82,204.49,204.56,2991.0,204.71,204.82,204.49,204.56,2991.0
2023-07-31 15:10:00,204.49,204.49,203.81,204.07,7647.0,204.49,204.49,203.81,204.07,7647.0
2023-07-31 15:20:00,204.14,204.14,203.74,203.99,4153.0,204.14,204.14,203.74,203.99,4153.0
2023-07-31 15:30:00,203.93,204.01,203.51,203.51,7245.0,203.93,204.01,203.51,203.51,7245.0
2023-07-31 15:40:00,203.57,203.6,203.21,203.49,20415.0,203.57,203.6,203.21,203.49,20415.0
2023-07-31 15:50:00,203.48,204.31,202.8,204.26,57446.0,203.48,204.31,202.8,204.26,57446.0
2023-08-01 09:30:00,202.61,203.55,201.88,202.71,15758.0,202.61,203.55,201.88,202.71,15758.0
2023-08-01 09:40:00,202.91,203.6,202.51,203.4,5221.0,202.91,203.6,202.51,203.4,5221.0
2023-08-01 09:50:00,203.07,203.51,202.83,203.46,4708.0,203.07,203.51,202.83,203.46,4708.0
2023-08-01 10:00:00,203.38,204.28,203.37,204.21,7226.0,203.38,204.28,203.37,204.21,7226.0
2023-08-01 10:10:00,204.14,204.53,203.07,203.07,8469.0,204.14,204.53,203.07,203.07,8469.0
2023-08-01 10:20:00,203.07,203.76,203.07,203.76,8414.0,203.07,203.76,203.07,203.76,8414.0
2023-08-01 10:30:00,203.77,204.78,203.76,204.59,11037.0,203.77,204.78,203.76,204.59,11037.0
2023-08-01 10:40:00,204.6,204.73,204.08,204.09,8860.0,204.6,204.73,204.08,204.09,8860.0
2023-08-01 10:50:00,204.24,204.7,203.59,203.93,8327.0,204.24,204.7,203.59,203.93,8327.0
2023-08-01 11:00:00,203.94,204.18,203.21,203.33,7379.0,203.94,204.18,203.21,203.33,7379.0
2023-08-01 11:10:00,203.22,203.36,202.64,202.94,12877.0,203.22,203.36,202.64,202.94,12877.0
2023-08-01 11:20:00,202.91,203.17,202.5,202.63,17688.0,202.91,203.17,202.5,202.63,17688.0
2023-08-01 11:30:00,202.73,203.0,202.28,202.28,7599.0,202.73,203.0,202.28,202.28,7599.0
2023-08-01 11:40:00,202.26,202.88,202.26,202.88,6673.0,202.26,202.88,202.26,202.88,6673.0
2023-08-01 11:50:00,202.81,202.81,202.23,202.64,6620.0,202.81,202.81,202.23,202.64,6620.0
2023-08-01 12:00:00,202.51,202.64,202.02,202.03,5437.0,202.51,202.64,202.02,202.03,5437.0
2023-08-01 12:10:00,202.03,202.13,202.0,202.0,3403.0,202.03,202.13,202.0,202.0,3403.0
2023-08-01 12:20:00,202.04,202.41,201.82,202.23,5146.0,202.04,202.41,201.82,202.23,5146.0
2023-08-01 12:30:00,202.11,202.21,201.86,201.92,2900.0,202.11,202.21,201.86,201.92,2900.0
2023-08-01 12:40:00,201.93,202.32,201.93,202.21,3304.0,201.93,202.32,201.93,202.21,3304.0
2023-08-01 12:50:00,201.98,202.3,201.87,202.3,2500.0,201.98,202.3,201.87,202.3,2500.0
2023-08-01 13:00:00,202.3,202.56,202.24,202.48,4102.0,202.3,202.56,202.24,202.48,4102.0
2023-08-01 13:10:00,202.45,202.49,202.26,202.31,2793.0,202.45,202.49,202.26,202.31,2793.0
2023-08-01 13:20:00,202.28,202.54,202.28,202.33,4665.0,202.28,202.54,202.28,202.33,4665.0
2023-08-01 13:30:00,202.29,202.39,202.02,202.03,9087.0,202.29,202.39,202.02,202.03,9087.0
2023-08-01 13:40:00,201.97,202.18,201.68,202.07,5556.0,201.97,202.18,201.68,202.07,5556.0
2023-08-01 13:50:00,202.18,202.31,201.89,202.15,8225.0,202.18,202.31,201.89,202.15,8225.0
2023-08-01 14:00:00,202.28,202.49,202.21,202.26,3476.0,202.28,202.49,202.21,202.26,3476.0
2023-08-01 14:10:00,202.26,202.37,202.17,202.34,5652.0,202.26,202.37,202.17,202.34,5652.0
2023-08-01 14:20:00,202.31,202.31,201.94,202.08,6010.0,202.31,202.31,201.94,202.08,6010.0
2023-08-01 14:30:00,202.12,202.31,201.98,202.01,7086.0,202.12,202.31,201.98,202.01,7086.0
2023-08-01 14:40:00,201.92,202.08,201.65,202.08,4556.0,201.92,202.08,201.65,202.08,4556.0
2023-08-01 14:50:00,202.09,202.09,201.69,201.83,5555.0,202.09,202.09,201.69,201.83,5555.0
2023-08-01 15:00:00,201.9,202.47,201.84,202.47,6483.0,201.9,202.47,201.84,202.47,6483.0
2023-08-01 15:10:00,202.43,202.72,202.42,202.62,7637.0,202.43,202.72,202.42,202.62,7637.0
2023-08-01 15:20:00,202.54,202.64,202.28,202.32,5782.0,202.54,202.64,202.28,202.32,5782.0
2023-08-01 15:30:00,202.39,202.96,202.37,202.89,19079.0,202.39,202.96,202.37,202.89,19079.0
2023-08-01 15:40:00,202.9,203.15,202.75,203.02,21549.0,202.9,203.15,202.75,203.02,21549.0
2023-08-01 15:50:00,203.05,203.25,202.71,202.75,62225.0,203.05,203.25,202.71,202.75,62225.0
2023-08-02 09:30:00,200.18,200.99,200.18,200.99,7979.0,200.18,200.99,200.18,200.99,7979.0
2023-08-02 09:40:00,200.98,201.12,199.88,200.47,4176.0,200.98,201.12,199.88,200.47,4176.0
2023-08-02 09:50:00,200.34,200.9,199.81,200.56,4425.0,200.34,200.9,199.81,200.56,4425.0
2023-08-02 10:00:00,200.48,201.2,200.18,200.86,11414.0,200.48,201.2,200.18,200.86,11414.0
2023-08-02 10:10:00,200.67,200.69,200.09,200.27,3346.0,200.67,200.69,200.09,200.27,3346.0
2023-08-02 10:20:00,200.15,200.69,200.14,200.19,6719.0,200.15,200.69,200.14,200.19,6719.0
2023-08-02 10:30:00,200.06,200.18,199.04,199.14,8351.0,200.06,200.18,199.04,199.14,8351.0
2023-08-02 10:40:00,199.0,199.01,198.04,198.04,2194.0,199.0,199.01,198.04,198.04,2194.0
2023-08-02 10:50:00,198.02,198.53,197.99,198.52,5802.0,198.02,198.53,197.99,198.52,5802.0
2023-08-02 11:00:00,198.58,198.63,197.7,198.18,6290.0,198.58,198.63,197.7,198.18,6290.0
2023-08-02 11:10:00,198.29,198.61,198.0,198.06,13727.0,198.29,198.61,198.0,198.06,13727.0
2023-08-02 11:20:00,197.91,198.52,197.79,197.88,4802.0,197.91,198.52,197.79,197.88,4802.0
2023-08-02 11:30:00,197.98,197.98,196.97,196.98,6766.0,197.98,197.98,196.97,196.98,6766.0
2023-08-02 11:40:00,196.89,197.84,196.89,197.67,13803.0,196.89,197.84,196.89,197.67,13803.0
2023-08-02 11:50:00,197.55,198.29,197.51,197.59,7896.0,197.55,198.29,197.51,197.59,7896.0
2023-08-02 12:00:00,197.35,197.66,197.24,197.42,7024.0,197.35,197.66,197.24,197.42,7024.0
2023-08-02 12:10:00,197.28,197.73,196.81,197.73,3272.0,197.28,197.73,196.81,197.73,3272.0
2023-08-02 12:20:00,197.8,197.87,197.45,197.66,5021.0,197.8,197.87,197.45,197.66,5021.0
2023-08-02 12:30:00,197.6,198.85,197.59,198.67,2405.0,197.6,198.85,197.59,198.67,2405.0
2023-08-02 12:40:00,198.97,199.01,198.72,199.01,1920.0,198.97,199.01,198.72,199.01,1920.0
2023-08-02 12:50:00,198.87,198.97,198.55,198.92,1870.0,198.87,198.97,198.55,198.92,1870.0
2023-08-02 13:00:00,199.2,199.22,198.99,199.02,1752.0,199.2,199.22,198.99,199.02,1752.0
2023-08-02 13:10:00,199.09,199.37,199.09,199.11,3474.0,199.09,199.37,199.09,199.11,3474.0
2023-08-02 13:20:00,199.21,199.24,198.73,198.73,2172.0,199.21,199.24,198.73,198.73,2172.0
2023-08-02 13:30:00,198.87,199.14,198.84,199.08,3359.0,198.87,199.14,198.84,199.08,3359.0
2023-08-02 13:40:00,198.85,199.03,198.73,198.87,5294.0,198.85,199.03,198.73,198.87,5294.0
2023-08-02 13:50:00,198.75,198.99,198.56,198.7,3570.0,198.75,198.99,198.56,198.7,3570.0
2023-08-02 14:00:00,198.58,199.25,198.58,199.25,9898.0,198.58,199.25,198.58,199.25,9898.0
2023-08-02 14:10:00,199.17,199.76,199.09,199.72,2217.0,199.17,199.76,199.09,199.72,2217.0
2023-08-02 14:20:00,199.57,199.91,199.41,199.78,9262.0,199.57,199.91,199.41,199.78,9262.0
2023-08-02 14:30:00,199.78,199.78,199.21,199.25,3092.0,199.78,199.78,199.21,199.25,3092.0
2023-08-02 14:40:00,199.25,199.44,199.16,199.21,3196.0,199.25,199.44,199.16,199.21,3196.0
2023-08-02 14:50:00,199.35,199.63,199.11,199.38,4112.0,199.35,199.63,199.11,199.38,4112.0
2023-08-02 15:00:00,199.41,199.41,198.77,198.77,11219.0,199.41,199.41,198.77,198.77,11219.0
2023-08-02 15:10:00,199.0,199.15,198.5,198.58,11680.0,199.0,199.15,198.5,198.58,11680.0
2023-08-02 15:20:00,198.54,198.93,198.38,198.47,11897.0,198.54,198.93,198.38,198.47,11897.0
2023-08-02 15:30:00,198.4,198.44,198.17,198.23,9102.0,198.4,198.44,198.17,198.23,9102.0
2023-08-02 15:40:00,198.22,199.0,197.99,198.91,14597.0,198.22,199.0,197.99,198.91,14597.0
2023-08-02 15:50:00,198.81,199.21,198.74,199.15,66440.0,198.81,199.21,198.74,199.15,66440.0
2023-08-03 09:30:00,197.77,199.47,197.01,199.47,11969.0,197.77,199.47,197.01,199.47,11969.0
2023-08-03 09:40:00,199.09,199.09,197.98,197.98,2371.0,199.09,199.09,197.98,197.98,2371.0
2023-08-03 09:50:00,198.0,198.43,197.36,197.68,15945.0,198.0,198.43,197.36,197.68,15945.0
2023-08-03 10:00:00,197.12,197.2,195.82,195.82,5806.0,197.12,197.2,195.82,195.82,5806.0
2023-08-03 10:10:00,195.75,195.94,195.35,195.48,10912.0,195.75,195.94,195.35,195.48,10912.0
2023-08-03 10:20:00,195.46,195.46,194.59,194.59,11544.0,195.46,195.46,194.59,194.59,11544.0
2023-08-03 10:30:00,194.56,195.46,194.49,195.28,11720.0,194.56,195.46,194.49,195.28,11720.0
2023-08-03 10:40:00,195.44,196.38,195.44,195.83,6992.0,195.44,196.38,195.44,195.83,6992.0
2023-08-03 10:50:00,195.76,195.76,195.04,195.47,8777.0,195.76,195.76,195.04,195.47,8777.0
2023-08-03 11:00:00,195.56,196.18,195.56,195.94,9018.0,195.56,196.18,195.56,195.94,9018.0
2023-08-03 11:10:00,196.02,196.49,195.92,196.49,10534.0,196.02,196.49,195.92,196.49,10534.0
2023-08-03 11:20:00,196.44,197.29,196.44,197.28,8904.0,196.44,197.29,196.44,197.28,8904.0
2023-08-03 11:30:00,197.21,197.48,196.83,197.04,11971.0,197.21,197.48,196.83,197.04,11971.0
2023-08-03 11:40:00,196.96,197.11,195.87,196.0,8094.0,196.96,197.11,195.87,196.0,8094.0
2023-08-03 11:50:00,195.98,196.06,195.66,195.75,8254.0,195.98,196.06,195.66,195.75,8254.0
2023-08-03 12:00:00,195.46,195.98,195.4,195.84,4375.0,195.46,195.98,195.4,195.84,4375.0
2023-08-03 12:10:00,195.78,195.91,195.4,195.46,5486.0,195.78,195.91,195.4,195.46,5486.0
2023-08-03 12:20:00,195.38,195.72,195.22,195.5,8342.0,195.38,195.72,195.22,195.5,8342.0
2023-08-03 12:30:00,195.41,195.73,195.22,195.41,10517.0,195.41,195.73,195.22,195.41,10517.0
2023-08-03 12:40:00,195.49,195.85,195.49,195.74,7320.0,195.49,195.85,195.49,195.74,7320.0
2023-08-03 12:50:00,195.74,195.78,195.37,195.55,5236.0,195.74,195.78,195.37,195.55,5236.0
2023-08-03 13:00:00,195.63,195.93,195.56,195.61,6414.0,195.63,195.93,195.56,195.61,6414.0
2023-08-03 13:10:00,195.68,195.77,195.33,195.66,5508.0,195.68,195.77,195.33,195.66,5508.0
2023-08-03 13:20:00,195.57,195.63,195.29,195.37,4753.0,195.57,195.63,195.29,195.37,4753.0
2023-08-03 13:30:00,195.38,195.38,194.82,194.95,4053.0,195.38,195.38,194.82,194.95,4053.0
2023-08-03 13:40:00,194.95,195.02,194.64,194.66,4561.0,194.95,195.02,194.64,194.66,4561.0
2023-08-03 13:50:00,194.66,194.89,194.5,194.68,8839.0,194.66,194.89,194.5,194.68,8839.0
2023-08-03 14:00:00,194.62,194.65,194.16,194.5,7201.0,194.62,194.65,194.16,194.5,7201.0
2023-08-03 14:10:00,194.49,195.4,194.44,195.39,9002.0,194.49,195.4,194.44,195.39,9002.0
2023-08-03 14:20:00,195.4,195.75,195.03,195.03,9362.0,195.4,195.75,195.03,195.03,9362.0
2023-08-03 14:30:00,195.0,195.04,194.43,194.83,10433.0,195.0,195.04,194.43,194.83,10433.0
2023-08-03 14:40:00,194.77,194.98,194.65,194.72,10814.0,194.77,194.98,194.65,194.72,10814.0
2023-08-03 14:50:00,194.7,194.94,194.63,194.67,9008.0,194.7,194.94,194.63,194.67,9008.0
2023-08-03 15:00:00,194.68,194.71,194.45,194.54,7014.0,194.68,194.71,194.45,194.54,7014.0
2023-08-03 15:10:00,194.49,194.49,194.03,194.39,6758.0,194.49,194.49,194.03,194.39,6758.0
2023-08-03 15:20:00,194.39,194.66,194.33,194.38,8324.0,194.39,194.66,194.33,194.38,8324.0
2023-08-03 15:30:00,194.47,194.52,194.31,194.38,11520.0,194.47,194.52,194.31,194.38,11520.0
2023-08-03 15:40:00,194.3,194.9,194.27,194.6,17667.0,194.3,194.9,194.27,194.6,17667.0
2023-08-03 15:50:00,194.62,194.93,194.32,194.52,78419.0,194.62,194.93,194.32,194.52,78419.0
2023-08-04 09:30:00,196.28,197.96,196.13,196.45,9010.0,196.28,197.96,196.13,196.45,9010.0
2023-08-04 09:40:00,195.52,195.59,194.69,194.92,5650.0,195.52,195.59,194.69,194.92,5650.0
2023-08-04 09:50:00,195.1,195.25,194.15,194.15,2219.0,195.1,195.25,194.15,194.15,2219.0
2023-08-04 10:00:00,194.36,194.45,193.78,194.29,4303.0,194.36,194.45,193.78,194.29,4303.0
2023-08-04 10:10:00,194.5,194.78,194.39,194.78,3366.0,194.5,194.78,194.39,194.78,3366.0
2023-08-04 10:20:00,194.78,194.79,194.33,194.62,2907.0,194.78,194.79,194.33,194.62,2907.0
2023-08-04 10:30:00,194.68,195.29,194.67,195.13,2200.0,194.68,195.29,194.67,195.13,2200.0
2023-08-04 10:40:00,195.11,195.87,195.11,195.87,12752.0,195.11,195.87,195.11,195.87,12752.0
2023-08-04 10:50:00,195.7,196.35,195.63,195.75,3910.0,195.7,196.35,195.63,195.75,3910.0
2023-08-04 11:00:00,195.82,195.95,195.74,195.87,3396.0,195.82,195.95,195.74,195.87,3396.0
2023-08-04 11:10:00,195.76,195.76,195.16,195.43,3685.0,195.76,195.76,195.16,195.43,3685.0
2023-08-04 11:20:00,195.43,195.73,195.42,195.64,2654.0,195.43,195.73,195.42,195.64,2654.0
2023-08-04 11:30:00,195.59,195.88,195.39,195.57,4653.0,195.59,195.88,195.39,195.57,4653.0
2023-08-04 11:40:00,195.45,196.34,195.45,196.32,3735.0,195.45,196.34,195.45,196.32,3735.0
2023-08-04 11:50:00,196.3,196.76,196.29,196.4,6192.0,196.3,196.76,196.29,196.4,6192.0
2023-08-04 12:00:00,196.3,196.4,196.22,196.32,4635.0,196.3,196.4,196.22,196.32,4635.0
2023-08-04 12:10:00,196.35,196.91,196.33,196.91,4700.0,196.35,196.91,196.33,196.91,4700.0
2023-08-04 12:20:00,196.81,197.26,196.67,197.22,4200.0,196.81,197.26,196.67,197.22,4200.0
2023-08-04 12:30:00,197.27,197.3,196.89,197.2,5801.0,197.27,197.3,196.89,197.2,5801.0
2023-08-04 12:40:00,197.26,197.6,197.17,197.59,13542.0,197.26,197.6,197.17,197.59,13542.0
2023-08-04 12:50:00,197.59,198.17,197.49,198.13,8428.0,197.59,198.17,197.49,198.13,8428.0
2023-08-04 13:00:00,198.14,198.43,197.58,197.97,18222.0,198.14,198.43,197.58,197.97,18222.0
2023-08-04 13:10:00,197.8,197.98,197.08,197.94,35803.0,197.8,197.98,197.08,197.94,35803.0
2023-08-04 13:20:00,197.67,197.86,197.34,197.39,3079.0,197.67,197.86,197.34,197.39,3079.0
2023-08-04 13:30:00,197.37,198.23,197.37,198.15,4600.0,197.37,198.23,197.37,198.15,4600.0
2023-08-04 13:40:00,198.02,198.43,197.89,198.36,7920.0,198.02,198.43,197.89,198.36,7920.0
2023-08-04 13:50:00,198.34,198.34,197.96,198.18,7618.0,198.34,198.34,197.96,198.18,7618.0
2023-08-04 14:00:00,198.01,198.11,197.72,198.03,13620.0,198.01,198.11,197.72,198.03,13620.0
2023-08-04 14:10:00,198.02,198.19,197.73,197.81,10057.0,198.02,198.19,197.73,197.81,10057.0
2023-08-04 14:20:00,197.81,197.89,197.33,197.84,11216.0,197.81,197.89,197.33,197.84,11216.0
2023-08-04 14:30:00,197.95,198.21,197.83,197.91,16543.0,197.95,198.21,197.83,197.91,16543.0
2023-08-04 14:40:00,197.9,198.24,197.79,197.89,15051.0,197.9,198.24,197.79,197.89,15051.0
2023-08-04 14:50:00,197.97,198.51,197.75,198.01,21851.0,197.97,198.51,197.75,198.01,21851.0
2023-08-04 15:00:00,197.83,198.16,197.81,197.84,24651.0,197.83,198.16,197.81,197.84,24651.0
2023-08-04 15:10:00,197.93,198.06,197.41,197.45,17867.0,197.93,198.06,197.41,197.45,17867.0
2023-08-04 15:20:00,197.38,197.65,197.28,197.55,15442.0,197.38,197.65,197.28,197.55,15442.0
2023-08-04 15:30:00,197.62,197.9,196.62,196.64,29589.0,197.62,197.9,196.62,196.64,29589.0
2023-08-04 15:40:00,196.64,197.29,196.31,197.22,33679.0,196.64,197.29,196.31,197.22,33679.0
2023-08-04 15:50:00,197.22,197.41,196.7,196.97,96236.0,197.22,197.41,196.7,196.97,96236.0
2023-08-07 09:30:00,196.87,196.92,196.2,196.55,7628.0,196.87,196.92,196.2,196.55,7628.0
2023-08-07 09:40:00,196.89,196.9,195.56,195.66,3070.0,196.89,196.9,195.56,195.66,3070.0
2023-08-07 09:50:00,196.04,196.31,195.74,195.87,36107.0,196.04,196.31,195.74,195.87,36107.0
2023-08-07 10:00:00,195.28,195.79,194.74,195.29,5470.0,195.28,195.79,194.74,195.29,5470.0
2023-08-07 10:10:00,195.44,195.44,195.14,195.34,1660.0,195.44,195.44,195.14,195.34,1660.0
2023-08-07 10:20:00,195.23,195.38,194.83,195.16,5913.0,195.23,195.38,194.83,195.16,5913.0
2023-08-07 10:30:00,195.25,195.46,194.96,195.28,7264.0,195.25,195.46,194.96,195.28,7264.0
2023-08-07 10:40:00,195.36,195.7,195.3,195.59,9005.0,195.36,195.7,195.3,195.59,9005.0
2023-08-07 10:50:00,195.58,195.58,195.14,195.19,18724.0,195.58,195.58,195.14,195.19,18724.0
2023-08-07 11:00:00,195.2,195.34,194.09,194.16,7915.0,195.2,195.34,194.09,194.16,7915.0
2023-08-07 11:10:00,194.3,194.65,194.09,194.09,3500.0,194.3,194.65,194.09,194.09,3500.0
2023-08-07 11:20:00,194.18,194.68,193.78,194.62,14182.0,194.18,194.68,193.78,194.62,14182.0
2023-08-07 11:30:00,194.58,194.85,194.26,194.26,10208.0,194.58,194.85,194.26,194.26,10208.0
2023-08-07 11:40:00,194.26,194.64,194.26,194.5,4612.0,194.26,194.64,194.26,194.5,4612.0
2023-08-07 11:50:00,194.52,195.27,194.38,195.27,4530.0,194.52,195.27,194.38,195.27,4530.0
2023-08-07 12:00:00,195.34,195.41,194.86,194.88,3847.0,195.34,195.41,194.86,194.88,3847.0
2023-08-07 12:10:00,194.77,195.0,194.72,194.93,5617.0,194.77,195.0,194.72,194.93,5617.0
2023-08-07 12:20:00,194.93,195.27,194.78,195.27,2998.0,194.93,195.27,194.78,195.27,2998.0
2023-08-07 12:30:00,195.3,195.37,195.08,195.26,7326.0,195.3,195.37,195.08,195.26,7326.0
2023-08-07 12:40:00,195.25,195.8,195.12,195.8,9823.0,195.25,195.8,195.12,195.8,9823.0
2023-08-07 12:50:00,195.8,195.88,195.68,195.78,6300.0,195.8,195.88,195.68,195.78,6300.0
2023-08-07 13:00:00,195.78,195.88,195.37,195.8,17786.0,195.78,195.88,195.37,195.8,17786.0
2023-08-07 13:10:00,195.92,196.31,195.8,196.14,3977.0,195.92,196.31,195.8,196.14,3977.0
2023-08-07 13:20:00,196.21,196.33,195.57,195.73,7995.0,196.21,196.33,195.57,195.73,7995.0
2023-08-07 13:30:00,195.5,195.82,195.5,195.71,3629.0,195.5,195.82,195.5,195.71,3629.0
2023-08-07 13:40:00,195.78,196.26,195.78,196.13,6120.0,195.78,196.26,195.78,196.13,6120.0
2023-08-07 13:50:00,195.86,196.15,195.85,196.02,2600.0,195.86,196.15,195.85,196.02,2600.0
2023-08-07 14:00:00,196.13,196.66,196.09,196.44,17874.0,196.13,196.66,196.09,196.44,17874.0
2023-08-07 14:10:00,196.3,196.3,195.86,196.14,4466.0,196.3,196.3,195.86,196.14,4466.0
2023-08-07 14:20:00,196.06,196.12,195.72,195.72,4138.0,196.06,196.12,195.72,195.72,4138.0
2023-08-07 14:30:00,195.9,196.26,195.89,196.05,4874.0,195.9,196.26,195.89,196.05,4874.0
2023-08-07 14:40:00,195.98,196.05,195.68,195.89,4493.0,195.98,196.05,195.68,195.89,4493.0
2023-08-07 14:50:00,195.87,195.93,195.77,195.92,3897.0,195.87,195.93,195.77,195.92,3897.0
2023-08-07 15:00:00,195.91,196.32,195.9,196.32,2258.0,195.91,196.32,195.9,196.32,2258.0
2023-08-07 15:10:00,196.39,196.39,196.1,196.38,4792.0,196.39,196.39,196.1,196.38,4792.0
2023-08-07 15:20:00,196.47,196.89,196.45,196.75,13562.0,196.47,196.89,196.45,196.75,13562.0
2023-08-07 15:30:00,196.66,196.81,196.52,196.71,30708.0,196.66,196.81,196.52,196.71,30708.0
2023-08-07 15:40:00,196.6,196.86,196.58,196.64,13707.0,196.6,196.86,196.58,196.64,13707.0
2023-08-07 15:50:00,196.62,196.97,196.51,196.83,49790.0,196.62,196.97,196.51,196.83,49790.0
2023-08-08 09:30:00,194.47,195.09,193.56,195.09,6630.0,194.47,195.09,193.56,195.09,6630.0
2023-08-08 09:40:00,194.88,194.88,193.56,193.56,3442.0,194.88,194.88,193.56,193.56,3442.0
2023-08-08 09:50:00,193.63,193.63,192.96,192.96,9231.0,193.63,193.63,192.96,192.96,9231.0
2023-08-08 10:00:00,193.13,193.23,192.52,193.23,14705.0,193.13,193.23,192.52,193.23,14705.0
2023-08-08 10:10:00,193.32,193.32,192.1,192.56,4369.0,193.32,193.32,192.1,192.56,4369.0
2023-08-08 10:20:00,192.22,192.25,191.71,191.97,8499.0,192.22,192.25,191.71,191.97,8499.0
2023-08-08 10:30:00,191.86,192.29,191.76,192.29,7401.0,191.86,192.29,191.76,192.29,7401.0
2023-08-08 10:40:00,192.41,192.41,191.36,191.47,6333.0,192.41,192.41,191.36,191.47,6333.0
2023-08-08 10:50:00,191.37,191.76,191.05,191.11,7011.0,191.37,191.76,191.05,191.11,7011.0
2023-08-08 11:00:00,191.03,191.18,190.44,190.48,9581.0,191.03,191.18,190.44,190.48,9581.0
2023-08-08 11:10:00,190.4,190.97,190.38,190.87,7758.0,190.4,190.97,190.38,190.87,7758.0
2023-08-08 11:20:00,190.94,191.58,190.79,191.54,5133.0,190.94,191.58,190.79,191.54,5133.0
2023-08-08 11:30:00,191.63,192.27,191.57,192.17,3890.0,191.63,192.27,191.57,192.17,3890.0
2023-08-08 11:40:00,192.23,192.37,191.52,191.78,11906.0,192.23,192.37,191.52,191.78,11906.0
2023-08-08 11:50:00,191.78,191.87,191.59,191.67,3361.0,191.78,191.87,191.59,191.67,3361.0
2023-08-08 12:00:00,191.74,191.89,191.7,191.84,2923.0,191.74,191.89,191.7,191.84,2923.0
2023-08-08 12:10:00,191.87,191.94,191.62,191.71,4120.0,191.87,191.94,191.62,191.71,4120.0
2023-08-08 12:20:00,191.7,191.7,191.29,191.37,8048.0,191.7,191.7,191.29,191.37,8048.0
2023-08-08 12:30:00,191.44,192.14,191.44,192.14,1784.0,191.44,192.14,191.44,192.14,1784.0
2023-08-08 12:40:00,192.1,192.44,192.1,192.28,2865.0,192.1,192.44,192.1,192.28,2865.0
2023-08-08 12:50:00,192.28,192.29,192.04,192.06,1921.0,192.28,192.29,192.04,192.06,1921.0
2023-08-08 13:00:00,192.06,192.17,191.92,192.08,6911.0,192.06,192.17,191.92,192.08,6911.0
2023-08-08 13:10:00,191.98,193.33,191.98,193.16,4041.0,191.98,193.33,191.98,193.16,4041.0
2023-08-08 13:20:00,193.25,193.49,193.06,193.49,2558.0,193.25,193.49,193.06,193.49,2558.0
2023-08-08 13:30:00,193.5,193.8,193.3,193.49,2572.0,193.5,193.8,193.3,193.49,2572.0
2023-08-08 13:40:00,193.67,193.75,193.59,193.63,813.0,193.67,193.75,193.59,193.63,813.0
2023-08-08 13:50:00,193.68,193.87,193.52,193.87,3573.0,193.68,193.87,193.52,193.87,3573.0
2023-08-08 14:00:00,193.7,193.7,193.17,193.31,12190.0,193.7,193.7,193.17,193.31,12190.0
2023-08-08 14:10:00,193.33,194.01,193.3,194.01,4059.0,193.33,194.01,193.3,194.01,4059.0
2023-08-08 14:20:00,193.84,193.84,193.15,193.15,3877.0,193.84,193.84,193.15,193.15,3877.0
2023-08-08 14:30:00,193.22,193.27,193.01,193.01,7813.0,193.22,193.27,193.01,193.01,7813.0
2023-08-08 14:40:00,193.17,193.17,192.72,193.08,9275.0,193.17,193.17,192.72,193.08,9275.0
2023-08-08 14:50:00,193.08,193.74,193.0,193.62,11384.0,193.08,193.74,193.0,193.62,11384.0
2023-08-08 15:00:00,193.52,193.94,193.43,193.63,4389.0,193.52,193.94,193.43,193.63,4389.0
2023-08-08 15:10:00,193.71,193.79,193.58,193.73,2887.0,193.71,193.79,193.58,193.73,2887.0
2023-08-08 15:20:00,193.8,194.08,193.64,193.65,11373.0,193.8,194.08,193.64,193.65,11373.0
2023-08-08 15:30:00,193.61,193.81,193.43,193.72,8292.0,193.61,193.81,193.43,193.72,8292.0
2023-08-08 15:40:00,193.82,194.47,193.82,194.38,12011.0,193.82,194.47,193.82,194.38,12011.0
2023-08-08 15:50:00,194.38,194.44,193.91,193.95,50877.0,194.38,194.44,193.91,193.95,50877.0
2023-08-09 09:30:00,192.71,193.42,192.28,192.85,5330.0,192.71,193.42,192.28,192.85,5330.0
2023-08-09 09:40:00,192.52,192.91,192.38,192.89,6873.0,192.52,192.91,192.38,192.89,6873.0
2023-08-09 09:50:00,192.46,192.96,191.59,192.01,14540.0,192.46,192.96,191.59,192.01,14540.0
2023-08-09 10:00:00,191.93,192.35,191.87,191.91,4710.0,191.93,192.35,191.87,191.91,4710.0
2023-08-09 10:10:00,191.91,192.49,191.91,192.42,6758.0,191.91,192.49,191.91,192.42,6758.0
2023-08-09 10:20:00,192.29,193.13,192.23,193.13,2941.0,192.29,193.13,192.23,193.13,2941.0
2023-08-09 10:30:00,193.21,193.26,192.65,192.83,4558.0,193.21,193.26,192.65,192.83,4558.0
2023-08-09 10:40:00,192.68,192.9,192.42,192.45,4445.0,192.68,192.9,192.42,192.45,4445.0
2023-08-09 10:50:00,192.48,192.48,191.87,191.92,3625.0,192.48,192.48,191.87,191.92,3625.0
2023-08-09 11:00:00,191.92,192.68,191.86,192.24,9975.0,191.92,192.68,191.86,192.24,9975.0
2023-08-09 11:10:00,192.21,192.21,191.49,191.49,8520.0,192.21,192.21,191.49,191.49,8520.0
2023-08-09 11:20:00,191.42,192.04,191.42,191.91,9217.0,191.42,192.04,191.42,191.91,9217.0
2023-08-09 11:30:00,191.78,192.13,191.75,191.97,3623.0,191.78,192.13,191.75,191.97,3623.0
2023-08-09 11:40:00,191.98,192.18,191.53,191.71,4498.0,191.98,192.18,191.53,191.71,4498.0
2023-08-09 11:50:00,191.8,191.91,191.57,191.91,1400.0,191.8,191.91,191.57,191.91,1400.0
2023-08-09 12:00:00,191.81,191.94,191.61,191.66,5468.0,191.81,191.94,191.61,191.66,5468.0
2023-08-09 12:10:00,191.73,192.24,191.52,191.52,12866.0,191.73,192.24,191.52,191.52,12866.0
2023-08-09 12:20:00,191.5,192.04,191.4,192.0,11073.0,191.5,192.04,191.4,192.0,11073.0
2023-08-09 12:30:00,192.11,192.64,192.1,192.49,1614.0,192.11,192.64,192.1,192.49,1614.0
2023-08-09 12:40:00,192.52,193.3,192.52,193.23,4544.0,192.52,193.3,192.52,193.23,4544.0
2023-08-09 12:50:00,193.31,193.68,193.31,193.64,4745.0,193.31,193.68,193.31,193.64,4745.0
2023-08-09 13:00:00,193.56,194.06,193.53,193.96,6474.0,193.56,194.06,193.53,193.96,6474.0
2023-08-09 13:10:00,194.03,194.04,193.58,193.77,5486.0,194.03,194.04,193.58,193.77,5486.0
2023-08-09 13:20:00,193.62,194.3,193.62,194.3,3129.0,193.62,194.3,193.62,194.3,3129.0
2023-08-09 13:30:00,194.24,194.42,194.23,194.4,3700.0,194.24,194.42,194.23,194.4,3700.0
2023-08-09 13:40:00,194.4,194.41,193.85,193.91,8866.0,194.4,194.41,193.85,193.91,8866.0
2023-08-09 13:50:00,193.92,194.08,193.69,193.87,7088.0,193.92,194.08,193.69,193.87,7088.0
2023-08-09 14:00:00,193.87,194.06,193.78,193.92,7533.0,193.87,194.06,193.78,193.92,7533.0
2023-08-09 14:10:00,194.0,194.42,194.0,194.25,3978.0,194.0,194.42,194.0,194.25,3978.0
2023-08-09 14:20:00,194.33,194.47,194.25,194.36,2993.0,194.33,194.47,194.25,194.36,2993.0
2023-08-09 14:30:00,194.36,194.47,194.22,194.23,2288.0,194.36,194.47,194.22,194.23,2288.0
2023-08-09 14:40:00,194.14,194.32,194.12,194.19,2200.0,194.14,194.32,194.12,194.19,2200.0
2023-08-09 14:50:00,194.17,194.18,193.72,193.75,21449.0,194.17,194.18,193.72,193.75,21449.0
2023-08-09 15:00:00,193.6,194.02,193.59,193.76,7934.0,193.6,194.02,193.59,193.76,7934.0
2023-08-09 15:10:00,193.61,193.62,193.36,193.36,1780.0,193.61,193.62,193.36,193.36,1780.0
2023-08-09 15:20:00,193.31,194.02,193.31,193.55,5378.0,193.31,194.02,193.31,193.55,5378.0
2023-08-09 15:30:00,193.66,193.86,193.46,193.86,6699.0,193.66,193.86,193.46,193.86,6699.0
2023-08-09 15:40:00,193.78,194.01,193.76,193.87,13906.0,193.78,194.01,193.76,193.87,13906.0
2023-08-09 15:50:00,193.84,194.21,193.78,193.97,69733.0,193.84,194.21,193.78,193.97,69733.0
2023-08-10 09:30:00,195.76,197.22,195.26,196.9,14461.0,195.76,197.22,195.26,196.9,14461.0
2023-08-10 09:40:00,196.87,197.4,195.94,196.43,5663.0,196.87,197.4,195.94,196.43,5663.0
2023-08-10 09:50:00,196.42,197.13,195.94,196.93,14787.0,196.42,197.13,195.94,196.93,14787.0
2023-08-10 10:00:00,197.17,197.17,195.98,196.22,18126.0,197.17,197.17,195.98,196.22,18126.0
2023-08-10 10:10:00,196.2,196.67,196.18,196.34,6689.0,196.2,196.67,196.18,196.34,6689.0
2023-08-10 10:20:00,196.51,196.63,196.32,196.34,3975.0,196.51,196.63,196.32,196.34,3975.0
2023-08-10 10:30:00,196.3,196.59,195.98,196.33,5590.0,196.3,196.59,195.98,196.33,5590.0
2023-08-10 10:40:00,196.22,196.24,195.83,195.97,5320.0,196.22,196.24,195.83,195.97,5320.0
2023-08-10 10:50:00,196.04,196.27,195.75,196.08,4040.0,196.04,196.27,195.75,196.08,4040.0
2023-08-10 11:00:00,196.04,196.06,195.44,195.68,6187.0,196.04,196.06,195.44,195.68,6187.0
2023-08-10 11:10:00,195.77,195.78,195.07,195.12,3821.0,195.77,195.78,195.07,195.12,3821.0
2023-08-10 11:20:00,195.18,195.4,194.95,195.09,19677.0,195.18,195.4,194.95,195.09,19677.0
2023-08-10 11:30:00,195.0,195.47,194.98,195.47,1300.0,195.0,195.47,194.98,195.47,1300.0
2023-08-10 11:40:00,195.29,195.29,194.33,194.33,1675.0,195.29,195.29,194.33,194.33,1675.0
2023-08-10 11:50:00,194.21,194.21,193.5,193.86,3459.0,194.21,194.21,193.5,193.86,3459.0
2023-08-10 12:00:00,193.87,194.07,193.66,193.91,4175.0,193.87,194.07,193.66,193.91,4175.0
2023-08-10 12:10:00,194.1,194.11,193.69,193.76,2519.0,194.1,194.11,193.69,193.76,2519.0
2023-08-10 12:20:00,193.82,193.82,193.0,193.43,3699.0,193.82,193.82,193.0,193.43,3699.0
2023-08-10 12:30:00,193.37,193.62,193.15,193.28,3183.0,193.37,193.62,193.15,193.28,3183.0
2023-08-10 12:40:00,193.27,193.82,193.24,193.66,2255.0,193.27,193.82,193.24,193.66,2255.0
2023-08-10 12:50:00,193.65,193.65,192.94,193.09,8229.0,193.65,193.65,192.94,193.09,8229.0
2023-08-10 13:00:00,193.1,193.25,193.1,193.1,908.0,193.1,193.25,193.1,193.1,908.0
2023-08-10 13:10:00,193.06,193.19,192.94,192.96,1914.0,193.06,193.19,192.94,192.96,1914.0
2023-08-10 13:20:00,192.84,192.85,192.36,192.37,1836.0,192.84,192.85,192.36,192.37,1836.0
2023-08-10 13:30:00,192.34,192.47,192.09,192.09,1861.0,192.34,192.47,192.09,192.09,1861.0
2023-08-10 13:40:00,192.02,192.15,191.71,192.06,3277.0,192.02,192.15,191.71,192.06,3277.0
2023-08-10 13:50:00,192.11,192.29,191.43,191.67,4857.0,192.11,192.29,191.43,191.67,4857.0
2023-08-10 14:00:00,191.79,192.29,191.79,192.26,2735.0,191.79,192.29,191.79,192.26,2735.0
2023-08-10 14:10:00,192.66,192.66,192.25,192.33,2692.0,192.66,192.66,192.25,192.33,2692.0
2023-08-10 14:20:00,192.21,192.61,192.21,192.47,3384.0,192.21,192.61,192.21,192.47,3384.0
2023-08-10 14:30:00,192.55,192.63,192.37,192.48,1709.0,192.55,192.63,192.37,192.48,1709.0
2023-08-10 14:40:00,192.6,192.71,192.47,192.68,4074.0,192.6,192.71,192.47,192.68,4074.0
2023-08-10 14:50:00,192.93,192.93,192.73,192.79,1405.0,192.93,192.93,192.73,192.79,1405.0
2023-08-10 15:00:00,192.86,193.03,192.7,192.93,3155.0,192.86,193.03,192.7,192.93,3155.0
2023-08-10 15:10:00,193.05,193.78,192.97,193.59,7272.0,193.05,193.78,192.97,193.59,7272.0
2023-08-10 15:20:00,193.59,193.65,193.06,193.17,3911.0,193.59,193.65,193.06,193.17,3911.0
2023-08-10 15:30:00,193.12,193.13,192.64,192.73,4872.0,193.12,193.13,192.64,192.73,4872.0
2023-08-10 15:40:00,192.75,193.16,192.66,192.97,8012.0,192.75,193.16,192.66,192.97,8012.0
2023-08-10 15:50:00,192.9,193.11,192.63,192.8,39581.0,192.9,193.11,192.63,192.8,39581.0
2023-08-11 09:30:00,191.42,193.98,191.42,193.31,8172.0,191.42,193.98,191.42,193.31,8172.0
2023-08-11 09:40:00,193.2,193.9,192.4,193.79,4209.0,193.2,193.9,192.4,193.79,4209.0
2023-08-11 09:50:00,193.75,193.88,193.07,193.52,4599.0,193.75,193.88,193.07,193.52,4599.0
2023-08-11 10:00:00,193.64,194.14,193.5,194.11,8943.0,193.64,194.14,193.5,194.11,8943.0
2023-08-11 10:10:00,193.91,194.3,193.73,194.13,10077.0,193.91,194.3,193.73,194.13,10077.0
2023-08-11 10:20:00,194.29,194.83,194.29,194.59,3317.0,194.29,194.83,194.29,194.59,3317.0
2023-08-11 10:30:00,194.41,194.65,194.2,194.65,3258.0,194.41,194.65,194.2,194.65,3258.0
2023-08-11 10:40:00,194.83,194.84,194.32,194.52,4291.0,194.83,194.84,194.32,194.52,4291.0
2023-08-11 10:50:00,194.53,194.55,194.02,194.13,4472.0,194.53,194.55,194.02,194.13,4472.0
2023-08-11 11:00:00,194.13,194.16,193.67,193.87,5125.0,194.13,194.16,193.67,193.87,5125.0
2023-08-11 11:10:00,193.87,193.96,193.46,193.57,3800.0,193.87,193.96,193.46,193.57,3800.0
2023-08-11 11:20:00,193.7,193.77,193.33,193.34,5535.0,193.7,193.77,193.33,193.34,5535.0
2023-08-11 11:30:00,193.31,193.35,192.92,193.04,4856.0,193.31,193.35,192.92,193.04,4856.0
2023-08-11 11:40:00,192.9,193.17,192.9,193.04,2918.0,192.9,193.17,192.9,193.04,2918.0
2023-08-11 11:50:00,193.06,193.36,193.02,193.27,4107.0,193.06,193.36,193.02,193.27,4107.0
2023-08-11 12:00:00,193.37,193.67,193.3,193.62,6717.0,193.37,193.67,193.3,193.62,6717.0
2023-08-11 12:10:00,193.66,193.84,193.52,193.69,2321.0,193.66,193.84,193.52,193.69,2321.0
2023-08-11 12:20:00,193.84,193.95,193.56,193.95,3407.0,193.84,193.95,193.56,193.95,3407.0
2023-08-11 12:30:00,193.99,194.21,193.78,193.78,7020.0,193.99,194.21,193.78,193.78,7020.0
2023-08-11 12:40:00,193.8,193.83,193.52,193.56,3587.0,193.8,193.83,193.52,193.56,3587.0
2023-08-11 12:50:00,193.53,193.64,193.43,193.62,2185.0,193.53,193.64,193.43,193.62,2185.0
2023-08-11 13:00:00,193.69,194.02,193.57,193.62,5081.0,193.69,194.02,193.57,193.62,5081.0
2023-08-11 13:10:00,193.72,194.02,193.71,193.81,2604.0,193.72,194.02,193.71,193.81,2604.0
2023-08-11 13:20:00,193.95,194.06,193.84,193.97,10249.0,193.95,194.06,193.84,193.97,10249.0
2023-08-11 13:30:00,193.94,193.94,193.6,193.63,3579.0,193.94,193.94,193.6,193.63,3579.0
2023-08-11 13:40:00,193.63,193.66,193.45,193.66,4213.0,193.63,193.66,193.45,193.66,4213.0
2023-08-11 13:50:00,193.77,193.99,193.72,193.96,4067.0,193.77,193.99,193.72,193.96,4067.0
2023-08-11 14:00:00,194.03,194.21,193.89,193.94,8485.0,194.03,194.21,193.89,193.94,8485.0
2023-08-11 14:10:00,193.83,194.13,193.83,193.96,5578.0,193.83,194.13,193.83,193.96,5578.0
2023-08-11 14:20:00,193.83,194.08,193.74,194.08,4257.0,193.83,194.08,193.74,194.08,4257.0
2023-08-11 14:30:00,193.91,194.34,193.84,194.2,6493.0,193.91,194.34,193.84,194.2,6493.0
2023-08-11 14:40:00,194.19,194.25,194.07,194.21,3100.0,194.19,194.25,194.07,194.21,3100.0
2023-08-11 14:50:00,194.2,194.36,194.11,194.27,5665.0,194.2,194.36,194.11,194.27,5665.0
2023-08-11 15:00:00,194.23,194.39,194.09,194.13,6109.0,194.23,194.39,194.09,194.13,6109.0
2023-08-11 15:10:00,194.13,194.34,194.08,194.34,5487.0,194.13,194.34,194.08,194.34,5487.0
2023-08-11 15:20:00,194.35,194.67,194.25,194.65,6131.0,194.35,194.67,194.25,194.65,6131.0
2023-08-11 15:30:00,194.64,195.01,194.58,194.91,8252.0,194.64,195.01,194.58,194.91,8252.0
2023-08-11 15:40:00,194.93,195.03,194.79,194.9,19211.0,194.93,195.03,194.79,194.9,19211.0
2023-08-11 15:50:00,194.83,194.84,193.78,194.09,97151.0,194.83,194.84,193.78,194.09,97151.0
2023-08-14 09:30:00,193.66,193.66,192.58,192.75,23077.0,193.66,193.66,192.58,192.75,23077.0
2023-08-14 09:40:00,193.37,193.54,192.84,193.38,1873.0,193.37,193.54,192.84,193.38,1873.0
2023-08-14 09:50:00,193.38,193.91,193.07,193.77,6319.0,193.38,193.91,193.07,193.77,6319.0
2023-08-14 10:00:00,193.56,193.56,193.09,193.49,6191.0,193.56,193.56,193.09,193.49,6191.0
2023-08-14 10:10:00,193.44,193.93,193.38,193.38,4810.0,193.44,193.93,193.38,193.38,4810.0
2023-08-14 10:20:00,193.28,193.41,192.96,193.02,29310.0,193.28,193.41,192.96,193.02,29310.0
2023-08-14 10:30:00,193.02,193.57,192.89,193.3,28142.0,193.02,193.57,192.89,193.3,28142.0
2023-08-14 10:40:00,193.27,193.37,192.85,193.24,3377.0,193.27,193.37,192.85,193.24,3377.0
2023-08-14 10:50:00,193.31,193.38,192.95,193.07,25688.0,193.31,193.38,192.95,193.07,25688.0
2023-08-14 11:00:00,193.13,193.16,192.77,192.91,14892.0,193.13,193.16,192.77,192.91,14892.0
2023-08-14 11:10:00,192.91,192.92,192.47,192.74,7460.0,192.91,192.92,192.47,192.74,7460.0
2023-08-14 11:20:00,192.81,192.86,192.17,192.71,8393.0,192.81,192.86,192.17,192.71,8393.0
2023-08-14 11:30:00,192.78,192.9,192.3,192.75,16303.0,192.78,192.9,192.3,192.75,16303.0
2023-08-14 11:40:00,192.75,192.89,192.48,192.89,4271.0,192.75,192.89,192.48,192.89,4271.0
2023-08-14 11:50:00,192.85,192.88,192.38,192.74,5718.0,192.85,192.88,192.38,192.74,5718.0
2023-08-14 12:00:00,192.88,192.9,192.62,192.84,10896.0,192.88,192.9,192.62,192.84,10896.0
2023-08-14 12:10:00,192.84,192.88,192.32,192.44,2036.0,192.84,192.88,192.32,192.44,2036.0
2023-08-14 12:20:00,192.49,192.49,192.19,192.2,2060.0,192.49,192.49,192.19,192.2,2060.0
2023-08-14 12:30:00,192.25,192.42,192.14,192.42,2151.0,192.25,192.42,192.14,192.42,2151.0
2023-08-14 12:40:00,192.51,192.51,192.25,192.36,5059.0,192.51,192.51,192.25,192.36,5059.0
2023-08-14 12:50:00,192.34,192.51,192.33,192.47,2170.0,192.34,192.51,192.33,192.47,2170.0
2023-08-14 13:00:00,192.43,192.43,192.18,192.27,1540.0,192.43,192.43,192.18,192.27,1540.0
2023-08-14 13:10:00,192.28,192.39,192.23,192.31,1589.0,192.28,192.39,192.23,192.31,1589.0
2023-08-14 13:20:00,192.31,192.48,192.2,192.46,8579.0,192.31,192.48,192.2,192.46,8579.0
2023-08-14 13:30:00,192.53,193.05,192.51,192.72,15669.0,192.53,193.05,192.51,192.72,15669.0
2023-08-14 13:40:00,192.76,192.9,192.5,192.72,3882.0,192.76,192.9,192.5,192.72,3882.0
2023-08-14 13:50:00,192.64,192.89,192.6,192.89,3122.0,192.64,192.89,192.6,192.89,3122.0
2023-08-14 14:00:00,192.69,192.79,192.2,192.2,15153.0,192.69,192.79,192.2,192.2,15153.0
2023-08-14 14:10:00,192.19,192.45,192.12,192.45,5000.0,192.19,192.45,192.12,192.45,5000.0
2023-08-14 14:20:00,192.48,192.79,192.48,192.74,4800.0,192.48,192.79,192.48,192.74,4800.0
2023-08-14 14:30:00,192.81,193.18,192.58,193.18,6197.0,192.81,193.18,192.58,193.18,6197.0
2023-08-14 14:40:00,193.19,193.38,192.93,193.05,13080.0,193.19,193.38,192.93,193.05,13080.0
2023-08-14 14:50:00,193.11,193.45,193.05,193.15,10613.0,193.11,193.45,193.05,193.15,10613.0
2023-08-14 15:00:00,193.15,193.19,192.96,193.05,4551.0,193.15,193.19,192.96,193.05,4551.0
2023-08-14 15:10:00,192.98,193.39,192.98,193.1,7955.0,192.98,193.39,192.98,193.1,7955.0
2023-08-14 15:20:00,193.24,193.44,193.24,193.42,5600.0,193.24,193.44,193.24,193.42,5600.0
2023-08-14 15:30:00,193.27,193.3,192.55,192.71,18277.0,193.27,193.3,192.55,192.71,18277.0
2023-08-14 15:40:00,192.65,192.84,192.58,192.75,7190.0,192.65,192.84,192.58,192.75,7190.0
2023-08-14 15:50:00,192.75,192.76,192.39,192.52,93601.0,192.75,192.76,192.39,192.52,93601.0
2023-08-15 09:30:00,192.28,192.28,191.61,191.79,3307.0,192.28,192.28,191.61,191.79,3307.0
2023-08-15 09:40:00,191.6,191.6,191.15,191.15,763.0,191.6,191.6,191.15,191.15,763.0
2023-08-15 09:50:00,191.75,192.72,191.5,192.39,6130.0,191.75,192.72,191.5,192.39,6130.0
2023-08-15 10:00:00,192.26,192.36,191.81,191.96,3172.0,192.26,192.36,191.81,191.96,3172.0
2023-08-15 10:10:00,191.79,191.94,191.57,191.57,1069.0,191.79,191.94,191.57,191.57,1069.0
2023-08-15 10:20:00,191.47,191.47,191.04,191.21,3186.0,191.47,191.47,191.04,191.21,3186.0
2023-08-15 10:30:00,191.19,191.19,190.86,191.17,11932.0,191.19,191.19,190.86,191.17,11932.0
2023-08-15 10:40:00,191.21,191.5,190.93,191.29,4797.0,191.21,191.5,190.93,191.29,4797.0
2023-08-15 10:50:00,191.44,191.44,191.09,191.15,2000.0,191.44,191.44,191.09,191.15,2000.0
2023-08-15 11:00:00,191.15,191.27,190.99,191.14,2755.0,191.15,191.27,190.99,191.14,2755.0
2023-08-15 11:10:00,191.1,191.47,191.1,191.24,7207.0,191.1,191.47,191.1,191.24,7207.0
2023-08-15 11:20:00,191.23,191.23,190.92,191.03,2550.0,191.23,191.23,190.92,191.03,2550.0
2023-08-15 11:30:00,191.18,191.45,191.08,191.28,11100.0,191.18,191.45,191.08,191.28,11100.0
2023-08-15 11:40:00,191.28,191.46,191.1,191.44,36934.0,191.28,191.46,191.1,191.44,36934.0
2023-08-15 11:50:00,191.54,192.59,191.54,192.56,4016.0,191.54,192.59,191.54,192.56,4016.0
2023-08-15 12:00:00,192.66,192.66,192.25,192.4,5792.0,192.66,192.66,192.25,192.4,5792.0
2023-08-15 12:10:00,192.21,192.7,192.2,192.7,3380.0,192.21,192.7,192.2,192.7,3380.0
2023-08-15 12:20:00,192.75,192.88,192.62,192.63,2309.0,192.75,192.88,192.62,192.63,2309.0
2023-08-15 12:30:00,192.63,192.76,192.46,192.53,3300.0,192.63,192.76,192.46,192.53,3300.0
2023-08-15 12:40:00,192.53,192.83,192.52,192.68,1600.0,192.53,192.83,192.52,192.68,1600.0
2023-08-15 12:50:00,192.71,192.73,192.48,192.52,2068.0,192.71,192.73,192.48,192.52,2068.0
2023-08-15 13:00:00,192.52,192.6,192.39,192.47,5691.0,192.52,192.6,192.39,192.47,5691.0
2023-08-15 13:10:00,192.47,192.74,192.47,192.7,991.0,192.47,192.74,192.47,192.7,991.0
2023-08-15 13:20:00,192.55,192.73,192.49,192.65,3989.0,192.55,192.73,192.49,192.65,3989.0
2023-08-15 13:30:00,192.47,192.67,192.47,192.67,2800.0,192.47,192.67,192.47,192.67,2800.0
2023-08-15 13:40:00,192.5,192.67,192.44,192.53,4149.0,192.5,192.67,192.44,192.53,4149.0
2023-08-15 13:50:00,192.56,192.64,192.5,192.57,855.0,192.56,192.64,192.5,192.57,855.0
2023-08-15 14:00:00,192.57,192.79,192.44,192.65,8216.0,192.57,192.79,192.44,192.65,8216.0
2023-08-15 14:10:00,192.61,192.72,192.51,192.72,872.0,192.61,192.72,192.51,192.72,872.0
2023-08-15 14:20:00,192.65,192.65,192.45,192.56,3879.0,192.65,192.65,192.45,192.56,3879.0
2023-08-15 14:30:00,192.64,192.64,192.46,192.62,4187.0,192.64,192.64,192.46,192.62,4187.0
2023-08-15 14:40:00,192.65,192.68,192.47,192.59,8212.0,192.65,192.68,192.47,192.59,8212.0
2023-08-15 14:50:00,192.52,192.71,192.51,192.65,3858.0,192.52,192.71,192.51,192.65,3858.0
2023-08-15 15:00:00,192.67,192.71,192.53,192.53,3733.0,192.67,192.71,192.53,192.53,3733.0
2023-08-15 15:10:00,192.56,192.62,192.29,192.34,4340.0,192.56,192.62,192.29,192.34,4340.0
2023-08-15 15:20:00,192.22,192.22,191.6,191.66,4618.0,192.22,192.22,191.6,191.66,4618.0
2023-08-15 15:30:00,191.6,191.61,191.26,191.42,6477.0,191.6,191.61,191.26,191.42,6477.0
2023-08-15 15:40:00,191.42,191.46,191.2,191.28,9729.0,191.42,191.46,191.2,191.28,9729.0
2023-08-15 15:50:00,191.19,191.67,191.15,191.22,31168.0,191.19,191.67,191.15,191.22,31168.0
2023-08-16 09:30:00,190.37,191.87,190.37,191.62,8530.0,190.37,191.87,190.37,191.62,8530.0
2023-08-16 09:40:00,191.5,191.53,191.25,191.25,2100.0,191.5,191.53,191.25,191.25,2100.0
2023-08-16 09:50:00,191.28,191.56,191.08,191.53,1695.0,191.28,191.56,191.08,191.53,1695.0
2023-08-16 10:00:00,191.51,191.6,191.13,191.54,2215.0,191.51,191.6,191.13,191.54,2215.0
2023-08-16 10:10:00,191.51,191.78,191.2,191.27,4291.0,191.51,191.78,191.2,191.27,4291.0
2023-08-16 10:20:00,191.25,191.41,190.98,191.12,6380.0,191.25,191.41,190.98,191.12,6380.0
2023-08-16 10:30:00,191.22,191.58,191.01,191.58,5099.0,191.22,191.58,191.01,191.58,5099.0
2023-08-16 10:40:00,191.64,191.72,191.43,191.65,3157.0,191.64,191.72,191.43,191.65,3157.0
2023-08-16 10:50:00,191.64,191.97,191.62,191.77,15167.0,191.64,191.97,191.62,191.77,15167.0
2023-08-16 11:00:00,191.7,191.71,191.32,191.66,5790.0,191.7,191.71,191.32,191.66,5790.0
2023-08-16 11:10:00,191.65,191.69,191.43,191.46,4039.0,191.65,191.69,191.43,191.46,4039.0
2023-08-16 11:20:00,191.45,191.52,191.32,191.52,4544.0,191.45,191.52,191.32,191.52,4544.0
2023-08-16 11:30:00,191.49,191.54,191.05,191.05,2829.0,191.49,191.54,191.05,191.05,2829.0
2023-08-16 11:40:00,191.15,191.3,191.0,191.3,5865.0,191.15,191.3,191.0,191.3,5865.0
2023-08-16 11:50:00,191.25,191.43,190.93,190.99,3351.0,191.25,191.43,190.93,190.99,3351.0
2023-08-16 12:00:00,190.93,191.13,190.67,190.89,4100.0,190.93,191.13,190.67,190.89,4100.0
2023-08-16 12:10:00,190.77,190.9,190.68,190.83,7821.0,190.77,190.9,190.68,190.83,7821.0
2023-08-16 12:20:00,190.83,190.99,190.46,190.66,3848.0,190.83,190.99,190.46,190.66,3848.0
2023-08-16 12:30:00,190.66,190.88,190.56,190.78,2822.0,190.66,190.88,190.56,190.78,2822.0
2023-08-16 12:40:00,190.79,190.88,190.78,190.79,2500.0,190.79,190.88,190.78,190.79,2500.0
2023-08-16 12:50:00,190.86,190.94,190.37,190.44,12758.0,190.86,190.94,190.37,190.44,12758.0
2023-08-16 13:00:00,190.54,190.7,190.27,190.29,4109.0,190.54,190.7,190.27,190.29,4109.0
2023-08-16 13:10:00,190.2,190.2,189.64,190.17,8089.0,190.2,190.2,189.64,190.17,8089.0
2023-08-16 13:20:00,190.19,190.54,190.16,190.53,11813.0,190.19,190.54,190.16,190.53,11813.0
2023-08-16 13:30:00,190.53,190.79,190.39,190.74,5421.0,190.53,190.79,190.39,190.74,5421.0
2023-08-16 13:40:00,190.72,190.99,190.72,190.99,5077.0,190.72,190.99,190.72,190.99,5077.0
2023-08-16 13:50:00,191.03,191.11,190.93,191.05,3424.0,191.03,191.11,190.93,191.05,3424.0
2023-08-16 14:00:00,191.09,191.44,190.74,191.31,19701.0,191.09,191.44,190.74,191.31,19701.0
2023-08-16 14:10:00,191.29,191.5,190.96,191.29,4444.0,191.29,191.5,190.96,191.29,4444.0
2023-08-16 14:20:00,191.51,191.86,191.41,191.86,3987.0,191.51,191.86,191.41,191.86,3987.0
2023-08-16 14:30:00,191.89,192.11,191.74,191.74,4500.0,191.89,192.11,191.74,191.74,4500.0
2023-08-16 14:40:00,191.76,192.04,191.69,191.95,6876.0,191.76,192.04,191.69,191.95,6876.0
2023-08-16 14:50:00,191.9,192.04,191.77,192.04,4845.0,191.9,192.04,191.77,192.04,4845.0
2023-08-16 15:00:00,191.97,191.99,191.82,191.82,4992.0,191.97,191.99,191.82,191.82,4992.0
2023-08-16 15:10:00,191.88,191.88,191.4,191.62,9601.0,191.88,191.88,191.4,191.62,9601.0
2023-08-16 15:20:00,191.6,191.88,191.53,191.65,8634.0,191.6,191.88,191.53,191.65,8634.0
2023-08-16 15:30:00,191.63,191.88,191.4,191.7,16384.0,191.63,191.88,191.4,191.7,16384.0
2023-08-16 15:40:00,191.75,191.87,191.47,191.85,23977.0,191.75,191.87,191.47,191.85,23977.0
2023-08-16 15:50:00,191.75,192.09,191.45,191.97,138075.0,191.75,192.09,191.45,191.97,138075.0
2023-08-17 09:30:00,191.41,191.41,188.22,188.7,61235.0,191.41,191.41,188.22,188.7,61235.0
2023-08-17 09:40:00,188.33,189.25,187.78,188.95,24060.0,188.33,189.25,187.78,188.95,24060.0
2023-08-17 09:50:00,188.59,189.07,187.7,188.18,8098.0,188.59,189.07,187.7,188.18,8098.0
2023-08-17 10:00:00,188.28,189.26,188.27,189.11,11402.0,188.28,189.26,188.27,189.11,11402.0
2023-08-17 10:10:00,189.2,189.94,189.1,189.86,18242.0,189.2,189.94,189.1,189.86,18242.0
2023-08-17 10:20:00,189.79,190.42,189.79,190.14,6703.0,189.79,190.42,189.79,190.14,6703.0
2023-08-17 10:30:00,190.18,190.76,190.18,190.66,6470.0,190.18,190.76,190.18,190.66,6470.0
2023-08-17 10:40:00,190.54,191.3,190.54,191.19,6600.0,190.54,191.3,190.54,191.19,6600.0
2023-08-17 10:50:00,191.21,191.58,191.21,191.25,3429.0,191.21,191.58,191.21,191.25,3429.0
2023-08-17 11:00:00,191.06,191.1,190.72,190.82,3754.0,191.06,191.1,190.72,190.82,3754.0
2023-08-17 11:10:00,190.74,190.77,190.26,190.27,3292.0,190.74,190.77,190.26,190.27,3292.0
2023-08-17 11:20:00,190.22,190.5,190.12,190.48,14253.0,190.22,190.5,190.12,190.48,14253.0
2023-08-17 11:30:00,190.47,190.59,190.38,190.53,11597.0,190.47,190.59,190.38,190.53,11597.0
2023-08-17 11:40:00,190.53,190.61,189.91,189.94,9587.0,190.53,190.61,189.91,189.94,9587.0
2023-08-17 11:50:00,189.94,190.04,189.72,190.01,11100.0,189.94,190.04,189.72,190.01,11100.0
2023-08-17 12:00:00,190.07,190.11,189.79,190.04,5994.0,190.07,190.11,189.79,190.04,5994.0
2023-08-17 12:10:00,190.0,190.38,189.99,190.31,7681.0,190.0,190.38,189.99,190.31,7681.0
2023-08-17 12:20:00,190.42,190.75,190.19,190.75,5100.0,190.42,190.75,190.19,190.75,5100.0
2023-08-17 12:30:00,190.8,190.93,190.5,190.53,6410.0,190.8,190.93,190.5,190.53,6410.0
2023-08-17 12:40:00,190.49,190.58,190.41,190.49,2058.0,190.49,190.58,190.41,190.49,2058.0
2023-08-17 12:50:00,190.56,190.63,190.12,190.21,3613.0,190.56,190.63,190.12,190.21,3613.0
2023-08-17 13:00:00,190.24,190.51,190.05,190.51,7709.0,190.24,190.51,190.05,190.51,7709.0
2023-08-17 13:10:00,190.51,190.63,190.25,190.25,5796.0,190.51,190.63,190.25,190.25,5796.0
2023-08-17 13:20:00,190.14,190.16,189.92,190.0,2000.0,190.14,190.16,189.92,190.0,2000.0
2023-08-17 13:30:00,190.0,190.1,189.78,189.97,3793.0,190.0,190.1,189.78,189.97,3793.0
2023-08-17 13:40:00,190.0,190.0,189.81,189.98,4076.0,190.0,190.0,189.81,189.98,4076.0
2023-08-17 13:50:00,189.98,190.18,189.93,190.12,5756.0,189.98,190.18,189.93,190.12,5756.0
2023-08-17 14:00:00,190.14,190.34,189.99,190.0,4861.0,190.14,190.34,189.99,190.0,4861.0
2023-08-17 14:10:00,190.0,190.05,189.87,189.97,8310.0,190.0,190.05,189.87,189.97,8310.0
2023-08-17 14:20:00,189.93,190.04,189.83,189.96,7085.0,189.93,190.04,189.83,189.96,7085.0
2023-08-17 14:30:00,189.96,189.98,189.56,189.67,8235.0,189.96,189.98,189.56,189.67,8235.0
2023-08-17 14:40:00,189.62,189.66,189.01,189.17,7453.0,189.62,189.66,189.01,189.17,7453.0
2023-08-17 14:50:00,189.07,189.17,188.61,188.79,11732.0,189.07,189.17,188.61,188.79,11732.0
2023-08-17 15:00:00,188.83,188.92,188.24,188.33,7008.0,188.83,188.92,188.24,188.33,7008.0
2023-08-17 15:10:00,188.21,188.21,187.51,187.74,6981.0,188.21,188.21,187.51,187.74,6981.0
2023-08-17 15:20:00,187.79,187.85,187.42,187.63,24314.0,187.79,187.85,187.42,187.63,24314.0
2023-08-17 15:30:00,187.61,187.75,186.94,187.06,34035.0,187.61,187.75,186.94,187.06,34035.0
2023-08-17 15:40:00,187.03,187.18,186.73,186.92,30829.0,187.03,187.18,186.73,186.92,30829.0
2023-08-17 15:50:00,186.97,188.05,186.91,187.59,112556.0,186.97,188.05,186.91,187.59,112556.0
2023-08-18 09:30:00,186.0,186.02,184.23,185.98,23926.0,186.0,186.02,184.23,185.98,23926.0
2023-08-18 09:40:00,186.23,187.22,186.22,187.0,5487.0,186.23,187.22,186.22,187.0,5487.0
2023-08-18 09:50:00,187.22,187.51,186.08,186.69,9761.0,187.22,187.51,186.08,186.69,9761.0
2023-08-18 10:00:00,186.69,187.2,186.27,187.16,12789.0,186.69,187.2,186.27,187.16,12789.0
2023-08-18 10:10:00,186.92,187.17,186.24,186.83,11056.0,186.92,187.17,186.24,186.83,11056.0
2023-08-18 10:20:00,186.82,186.96,186.45,186.68,4100.0,186.82,186.96,186.45,186.68,4100.0
2023-08-18 10:30:00,186.65,187.15,186.65,186.99,4308.0,186.65,187.15,186.65,186.99,4308.0
2023-08-18 10:40:00,186.99,187.25,186.73,187.1,5028.0,186.99,187.25,186.73,187.1,5028.0
2023-08-18 10:50:00,187.06,187.44,186.96,187.44,4332.0,187.06,187.44,186.96,187.44,4332.0
2023-08-18 11:00:00,187.45,187.46,186.74,186.84,16169.0,187.45,187.46,186.74,186.84,16169.0
2023-08-18 11:10:00,186.84,186.96,186.49,186.69,6438.0,186.84,186.96,186.49,186.69,6438.0
2023-08-18 11:20:00,186.94,187.26,186.76,186.76,5572.0,186.94,187.26,186.76,186.76,5572.0
2023-08-18 11:30:00,186.7,187.12,186.7,186.76,8061.0,186.7,187.12,186.7,186.76,8061.0
2023-08-18 11:40:00,186.62,187.37,186.43,187.37,9309.0,186.62,187.37,186.43,187.37,9309.0
2023-08-18 11:50:00,187.45,188.13,187.45,187.88,11000.0,187.45,188.13,187.45,187.88,11000.0
2023-08-18 12:00:00,187.88,188.14,187.79,187.9,15500.0,187.88,188.14,187.79,187.9,15500.0
2023-08-18 12:10:00,187.89,187.99,187.15,187.34,4053.0,187.89,187.99,187.15,187.34,4053.0
2023-08-18 12:20:00,187.34,187.53,187.16,187.51,5961.0,187.34,187.53,187.16,187.51,5961.0
2023-08-18 12:30:00,187.37,187.55,187.2,187.52,1900.0,187.37,187.55,187.2,187.52,1900.0
2023-08-18 12:40:00,187.68,187.91,187.61,187.7,2044.0,187.68,187.91,187.61,187.7,2044.0
2023-08-18 12:50:00,187.69,187.69,187.4,187.49,4243.0,187.69,187.69,187.4,187.49,4243.0
2023-08-18 13:00:00,187.47,187.57,187.03,187.47,8672.0,187.47,187.57,187.03,187.47,8672.0
2023-08-18 13:10:00,187.25,187.25,186.98,187.2,1618.0,187.25,187.25,186.98,187.2,1618.0
2023-08-18 13:20:00,187.27,187.41,186.82,187.05,6344.0,187.27,187.41,186.82,187.05,6344.0
2023-08-18 13:30:00,187.24,187.35,187.06,187.2,7169.0,187.24,187.35,187.06,187.2,7169.0
2023-08-18 13:40:00,187.11,187.38,186.99,187.38,7675.0,187.11,187.38,186.99,187.38,7675.0
2023-08-18 13:50:00,187.24,187.67,187.24,187.67,6246.0,187.24,187.67,187.24,187.67,6246.0
2023-08-18 14:00:00,187.65,187.84,187.47,187.78,5089.0,187.65,187.84,187.47,187.78,5089.0
2023-08-18 14:10:00,187.78,187.88,187.53,187.88,5196.0,187.78,187.88,187.53,187.88,5196.0
2023-08-18 14:20:00,188.0,188.09,187.73,187.92,4989.0,188.0,188.09,187.73,187.92,4989.0
2023-08-18 14:30:00,187.91,188.07,187.83,187.99,10130.0,187.91,188.07,187.83,187.99,10130.0
2023-08-18 14:40:00,187.99,188.32,187.85,187.91,7773.0,187.99,188.32,187.85,187.91,7773.0
2023-08-18 14:50:00,187.91,187.91,187.2,187.56,13837.0,187.91,187.91,187.2,187.56,13837.0
2023-08-18 15:00:00,187.51,187.57,187.07,187.51,5816.0,187.51,187.57,187.07,187.51,5816.0
2023-08-18 15:10:00,187.44,187.5,187.29,187.47,5722.0,187.44,187.5,187.29,187.47,5722.0
2023-08-18 15:20:00,187.47,187.89,187.46,187.89,5952.0,187.47,187.89,187.46,187.89,5952.0
2023-08-18 15:30:00,187.89,187.98,187.31,187.31,11774.0,187.89,187.98,187.31,187.31,11774.0
2023-08-18 15:40:00,187.4,187.69,187.3,187.45,14170.0,187.4,187.69,187.3,187.45,14170.0
2023-08-18 15:50:00,187.45,187.51,186.7,186.88,56330.0,187.45,187.51,186.7,186.88,56330.0
2023-08-21 09:30:00,187.52,189.42,187.52,189.04,5598.0,187.52,189.42,187.52,189.04,5598.0
2023-08-21 09:40:00,189.05,189.1,188.4,188.67,1528.0,189.05,189.1,188.4,188.67,1528.0
2023-08-21 09:50:00,188.72,189.37,188.72,189.37,1944.0,188.72,189.37,188.72,189.37,1944.0
2023-08-21 10:00:00,189.42,190.09,189.07,190.09,6944.0,189.42,190.09,189.07,190.09,6944.0
2023-08-21 10:10:00,189.77,190.16,189.34,189.6,6217.0,189.77,190.16,189.34,189.6,6217.0
2023-08-21 10:20:00,189.28,189.44,189.05,189.22,4971.0,189.28,189.44,189.05,189.22,4971.0
2023-08-21 10:30:00,189.27,189.56,189.11,189.47,10219.0,189.27,189.56,189.11,189.47,10219.0
2023-08-21 10:40:00,189.5,189.79,189.36,189.6,5130.0,189.5,189.79,189.36,189.6,5130.0
2023-08-21 10:50:00,189.56,189.7,189.27,189.53,2651.0,189.56,189.7,189.27,189.53,2651.0
2023-08-21 11:00:00,189.39,189.46,188.86,188.86,9535.0,189.39,189.46,188.86,188.86,9535.0
2023-08-21 11:10:00,188.85,188.95,188.48,188.48,17279.0,188.85,188.95,188.48,188.48,17279.0
2023-08-21 11:20:00,188.5,188.56,187.82,188.02,2545.0,188.5,188.56,187.82,188.02,2545.0
2023-08-21 11:30:00,188.03,188.37,187.91,188.08,31179.0,188.03,188.37,187.91,188.08,31179.0
2023-08-21 11:40:00,188.21,188.21,187.62,187.69,23243.0,188.21,188.21,187.62,187.69,23243.0
2023-08-21 11:50:00,187.71,187.71,187.46,187.65,1100.0,187.71,187.71,187.46,187.65,1100.0
2023-08-21 12:00:00,187.69,187.88,187.65,187.77,2607.0,187.69,187.88,187.65,187.77,2607.0
2023-08-21 12:10:00,187.69,188.05,187.59,188.02,3550.0,187.69,188.05,187.59,188.02,3550.0
2023-08-21 12:20:00,188.05,188.4,188.04,188.14,3262.0,188.05,188.4,188.04,188.14,3262.0
2023-08-21 12:30:00,188.14,188.17,187.83,187.88,1933.0,188.14,188.17,187.83,187.88,1933.0
2023-08-21 12:40:00,187.89,187.96,187.75,187.87,3266.0,187.89,187.96,187.75,187.87,3266.0
2023-08-21 12:50:00,187.8,187.8,187.52,187.79,2840.0,187.8,187.8,187.52,187.79,2840.0
2023-08-21 13:00:00,187.7,188.11,187.5,188.1,6333.0,187.7,188.11,187.5,188.1,6333.0
2023-08-21 13:10:00,188.16,188.16,187.97,188.04,4488.0,188.16,188.16,187.97,188.04,4488.0
2023-08-21 13:20:00,188.04,188.12,187.91,187.99,6523.0,188.04,188.12,187.91,187.99,6523.0
2023-08-21 13:30:00,188.1,188.14,187.94,188.02,7296.0,188.1,188.14,187.94,188.02,7296.0
2023-08-21 13:40:00,188.02,188.14,187.94,187.95,6359.0,188.02,188.14,187.94,187.95,6359.0
2023-08-21 13:50:00,188.03,188.11,187.86,188.11,8735.0,188.03,188.11,187.86,188.11,8735.0
2023-08-21 14:00:00,188.01,188.17,187.91,188.02,3003.0,188.01,188.17,187.91,188.02,3003.0
2023-08-21 14:10:00,188.08,188.17,187.98,187.98,3055.0,188.08,188.17,187.98,187.98,3055.0
2023-08-21 14:20:00,188.01,188.17,187.94,187.98,4296.0,188.01,188.17,187.94,187.98,4296.0
2023-08-21 14:30:00,187.99,188.01,187.8,187.95,5235.0,187.99,188.01,187.8,187.95,5235.0
2023-08-21 14:40:00,187.91,188.19,187.55,187.56,22005.0,187.91,188.19,187.55,187.56,22005.0
2023-08-21 14:50:00,187.6,188.19,187.6,188.08,18424.0,187.6,188.19,187.6,188.08,18424.0
2023-08-21 15:00:00,188.02,188.62,187.99,188.57,11732.0,188.02,188.62,187.99,188.57,11732.0
2023-08-21 15:10:00,188.39,188.75,188.36,188.75,5986.0,188.39,188.75,188.36,188.75,5986.0
2023-08-21 15:20:00,188.69,188.74,188.44,188.45,7053.0,188.69,188.74,188.44,188.45,7053.0
2023-08-21 15:30:00,188.45,188.53,188.36,188.39,12198.0,188.45,188.53,188.36,188.39,12198.0
2023-08-21 15:40:00,188.39,188.65,188.25,188.64,29614.0,188.39,188.65,188.25,188.64,29614.0
2023-08-21 15:50:00,188.51,188.69,187.94,188.06,78017.0,188.51,188.69,187.94,188.06,78017.0
2023-08-22 09:30:00,187.74,189.47,187.74,188.72,7630.0,187.74,189.47,187.74,188.72,7630.0
2023-08-22 09:40:00,188.18,188.94,187.99,188.0,2508.0,188.18,188.94,187.99,188.0,2508.0
2023-08-22 09:50:00,187.7,187.91,186.85,186.85,2013.0,187.7,187.91,186.85,186.85,2013.0
2023-08-22 10:00:00,186.93,187.16,186.54,186.73,5571.0,186.93,187.16,186.54,186.73,5571.0
2023-08-22 10:10:00,186.73,187.74,186.72,187.7,3644.0,186.73,187.74,186.72,187.7,3644.0
2023-08-22 10:20:00,187.71,187.82,187.12,187.3,6727.0,187.71,187.82,187.12,187.3,6727.0
2023-08-22 10:30:00,187.27,187.27,186.73,187.07,4509.0,187.27,187.27,186.73,187.07,4509.0
2023-08-22 10:40:00,187.06,187.22,186.97,187.21,4910.0,187.06,187.22,186.97,187.21,4910.0
2023-08-22 10:50:00,187.12,187.74,187.12,187.73,3220.0,187.12,187.74,187.12,187.73,3220.0
2023-08-22 11:00:00,187.73,187.81,187.18,187.46,8720.0,187.73,187.81,187.18,187.46,8720.0
2023-08-22 11:10:00,187.28,187.61,187.09,187.61,3802.0,187.28,187.61,187.09,187.61,3802.0
2023-08-22 11:20:00,187.56,187.89,187.43,187.43,3696.0,187.56,187.89,187.43,187.43,3696.0
2023-08-22 11:30:00,187.33,187.41,187.02,187.09,3721.0,187.33,187.41,187.02,187.09,3721.0
2023-08-22 11:40:00,187.06,187.45,187.0,187.41,4461.0,187.06,187.45,187.0,187.41,4461.0
2023-08-22 11:50:00,187.34,187.34,186.91,187.0,3786.0,187.34,187.34,186.91,187.0,3786.0
2023-08-22 12:00:00,186.95,187.24,186.93,186.93,11961.0,186.95,187.24,186.93,186.93,11961.0
2023-08-22 12:10:00,186.89,186.89,186.43,186.43,3200.0,186.89,186.89,186.43,186.43,3200.0
2023-08-22 12:20:00,186.33,186.54,186.23,186.52,4875.0,186.33,186.54,186.23,186.52,4875.0
2023-08-22 12:30:00,186.5,186.63,186.25,186.63,3443.0,186.5,186.63,186.25,186.63,3443.0
2023-08-22 12:40:00,186.66,186.66,186.25,186.39,6567.0,186.66,186.66,186.25,186.39,6567.0
2023-08-22 12:50:00,186.46,186.51,186.13,186.21,8491.0,186.46,186.51,186.13,186.21,8491.0
2023-08-22 13:00:00,186.17,186.34,186.05,186.29,5737.0,186.17,186.34,186.05,186.29,5737.0
2023-08-22 13:10:00,186.38,186.38,185.96,186.18,5400.0,186.38,186.38,185.96,186.18,5400.0
2023-08-22 13:20:00,186.14,186.44,186.13,186.42,9060.0,186.14,186.44,186.13,186.42,9060.0
2023-08-22 13:30:00,186.37,186.37,186.03,186.03,1605.0,186.37,186.37,186.03,186.03,1605.0
2023-08-22 13:40:00,186.11,186.14,185.61,185.83,7211.0,186.11,186.14,185.61,185.83,7211.0
2023-08-22 13:50:00,185.82,185.96,185.63,185.7,6366.0,185.82,185.96,185.63,185.7,6366.0
2023-08-22 14:00:00,185.68,186.03,185.63,186.02,4802.0,185.68,186.03,185.63,186.02,4802.0
2023-08-22 14:10:00,186.02,186.08,185.84,185.99,5753.0,186.02,186.08,185.84,185.99,5753.0
2023-08-22 14:20:00,185.99,186.31,185.99,186.31,4831.0,185.99,186.31,185.99,186.31,4831.0
2023-08-22 14:30:00,186.42,186.54,186.36,186.41,4822.0,186.42,186.54,186.36,186.41,4822.0
2023-08-22 14:40:00,186.41,186.5,186.26,186.3,6513.0,186.41,186.5,186.26,186.3,6513.0
2023-08-22 14:50:00,186.3,186.66,186.26,186.55,8384.0,186.3,186.66,186.26,186.55,8384.0
2023-08-22 15:00:00,186.6,187.04,186.6,186.94,5392.0,186.6,187.04,186.6,186.94,5392.0
2023-08-22 15:10:00,186.94,187.07,186.88,186.96,7170.0,186.94,187.07,186.88,186.96,7170.0
2023-08-22 15:20:00,186.95,187.04,186.78,186.99,14159.0,186.95,187.04,186.78,186.99,14159.0
2023-08-22 15:30:00,187.08,187.13,186.63,186.66,12863.0,187.08,187.13,186.63,186.66,12863.0
2023-08-22 15:40:00,186.66,187.58,186.66,187.29,29029.0,186.66,187.58,186.66,187.29,29029.0
2023-08-22 15:50:00,187.29,187.98,187.19,187.27,104800.0,187.29,187.98,187.19,187.27,104800.0
2023-08-23 09:30:00,188.47,188.47,188.04,188.04,5673.0,188.47,188.47,188.04,188.04,5673.0
2023-08-23 09:40:00,188.0,188.0,187.53,187.93,1278.0,188.0,188.0,187.53,187.93,1278.0
2023-08-23 09:50:00,187.88,188.04,187.3,187.5,4119.0,187.88,188.04,187.3,187.5,4119.0
2023-08-23 10:00:00,187.93,187.93,187.49,187.68,1268.0,187.93,187.93,187.49,187.68,1268.0
2023-08-23 10:10:00,187.57,187.68,187.25,187.33,3231.0,187.57,187.68,187.25,187.33,3231.0
2023-08-23 10:20:00,187.27,188.18,187.26,188.12,3077.0,187.27,188.18,187.26,188.12,3077.0
2023-08-23 10:30:00,188.09,188.13,187.37,187.71,1956.0,188.09,188.13,187.37,187.71,1956.0
2023-08-23 10:40:00,187.89,188.07,187.64,187.94,3143.0,187.89,188.07,187.64,187.94,3143.0
2023-08-23 10:50:00,187.98,187.98,187.8,187.89,916.0,187.98,187.98,187.8,187.89,916.0
2023-08-23 11:00:00,187.95,187.95,187.44,187.45,2573.0,187.95,187.95,187.44,187.45,2573.0
2023-08-23 11:10:00,187.38,187.88,187.38,187.71,9073.0,187.38,187.88,187.38,187.71,9073.0
2023-08-23 11:20:00,187.69,187.9,187.48,187.51,3037.0,187.69,187.9,187.48,187.51,3037.0
2023-08-23 11:30:00,187.65,187.72,187.41,187.48,4711.0,187.65,187.72,187.41,187.48,4711.0
2023-08-23 11:40:00,187.45,187.45,186.73,187.07,7166.0,187.45,187.45,186.73,187.07,7166.0
2023-08-23 11:50:00,187.12,187.6,187.11,187.6,2813.0,187.12,187.6,187.11,187.6,2813.0
2023-08-23 12:00:00,187.71,187.71,187.27,187.59,3895.0,187.71,187.71,187.27,187.59,3895.0
2023-08-23 12:10:00,187.69,187.88,187.69,187.82,5595.0,187.69,187.88,187.69,187.82,5595.0
2023-08-23 12:20:00,187.88,187.92,187.49,187.75,6211.0,187.88,187.92,187.49,187.75,6211.0
2023-08-23 12:30:00,187.82,187.82,187.58,187.58,1880.0,187.82,187.82,187.58,187.58,1880.0
2023-08-23 12:40:00,187.58,187.72,187.5,187.65,4949.0,187.58,187.72,187.5,187.65,4949.0
2023-08-23 12:50:00,187.7,187.81,187.25,187.26,7408.0,187.7,187.81,187.25,187.26,7408.0
2023-08-23 13:00:00,187.23,187.55,187.23,187.55,400.0,187.23,187.55,187.23,187.55,400.0
2023-08-23 13:10:00,187.58,187.76,187.5,187.67,5292.0,187.58,187.76,187.5,187.67,5292.0
2023-08-23 13:20:00,187.68,187.71,187.29,187.44,6926.0,187.68,187.71,187.29,187.44,6926.0
2023-08-23 13:30:00,187.48,187.69,187.32,187.32,5271.0,187.48,187.69,187.32,187.32,5271.0
2023-08-23 13:40:00,187.31,187.39,186.98,187.07,6547.0,187.31,187.39,186.98,187.07,6547.0
2023-08-23 13:50:00,187.08,187.29,187.08,187.21,1620.0,187.08,187.29,187.08,187.21,1620.0
2023-08-23 14:00:00,187.29,187.4,187.02,187.03,18639.0,187.29,187.4,187.02,187.03,18639.0
2023-08-23 14:10:00,187.03,187.13,186.93,187.0,3113.0,187.03,187.13,186.93,187.0,3113.0
2023-08-23 14:20:00,187.11,187.14,186.79,186.91,3608.0,187.11,187.14,186.79,186.91,3608.0
2023-08-23 14:30:00,186.94,186.99,186.78,186.96,2428.0,186.94,186.99,186.78,186.96,2428.0
2023-08-23 14:40:00,186.99,187.1,186.81,186.98,3894.0,186.99,187.1,186.81,186.98,3894.0
2023-08-23 14:50:00,187.14,187.14,186.99,187.09,3813.0,187.14,187.14,186.99,187.09,3813.0
2023-08-23 15:00:00,187.06,187.57,186.99,187.48,5463.0,187.06,187.57,186.99,187.48,5463.0
2023-08-23 15:10:00,187.48,187.62,187.41,187.48,9431.0,187.48,187.62,187.41,187.48,9431.0
2023-08-23 15:20:00,187.48,187.94,187.25,187.86,13194.0,187.48,187.94,187.25,187.86,13194.0
2023-08-23 15:30:00,187.8,187.97,187.67,187.92,8179.0,187.8,187.97,187.67,187.92,8179.0
2023-08-23 15:40:00,187.92,188.17,187.61,187.61,15613.0,187.92,188.17,187.61,187.61,15613.0
2023-08-23 15:50:00,187.63,187.81,187.23,187.69,79094.0,187.63,187.81,187.23,187.69,79094.0
2023-08-24 09:30:00,188.86,188.86,187.19,187.41,12768.0,188.86,188.86,187.19,187.41,12768.0
2023-08-24 09:40:00,187.04,187.19,186.48,186.97,2733.0,187.04,187.19,186.48,186.97,2733.0
2023-08-24 09:50:00,186.96,187.28,186.89,187.26,2419.0,186.96,187.28,186.89,187.26,2419.0
2023-08-24 10:00:00,187.33,188.2,187.32,187.75,5079.0,187.33,188.2,187.32,187.75,5079.0
2023-08-24 10:10:00,187.74,187.74,187.04,187.11,2424.0,187.74,187.74,187.04,187.11,2424.0
2023-08-24 10:20:00,187.1,187.33,186.7,187.15,6725.0,187.1,187.33,186.7,187.15,6725.0
2023-08-24 10:30:00,187.08,187.45,186.79,187.45,6209.0,187.08,187.45,186.79,187.45,6209.0
2023-08-24 10:40:00,187.67,187.67,186.56,187.01,15833.0,187.67,187.67,186.56,187.01,15833.0
2023-08-24 10:50:00,186.96,187.21,186.76,186.76,5418.0,186.96,187.21,186.76,186.76,5418.0
2023-08-24 11:00:00,186.72,186.72,186.35,186.59,4604.0,186.72,186.72,186.35,186.59,4604.0
2023-08-24 11:10:00,186.72,186.82,186.39,186.39,5451.0,186.72,186.82,186.39,186.39,5451.0
2023-08-24 11:20:00,186.48,186.74,186.38,186.74,7451.0,186.48,186.74,186.38,186.74,7451.0
2023-08-24 11:30:00,186.74,186.77,186.53,186.62,4225.0,186.74,186.77,186.53,186.62,4225.0
2023-08-24 11:40:00,186.65,187.15,186.61,187.05,48989.0,186.65,187.15,186.61,187.05,48989.0
2023-08-24 11:50:00,187.05,187.08,186.61,186.8,40925.0,187.05,187.08,186.61,186.8,40925.0
2023-08-24 12:00:00,186.8,187.8,186.79,187.7,12081.0,186.8,187.8,186.79,187.7,12081.0
2023-08-24 12:10:00,187.7,187.77,187.38,187.62,10427.0,187.7,187.77,187.38,187.62,10427.0
2023-08-24 12:20:00,187.61,187.7,187.12,187.18,4184.0,187.61,187.7,187.12,187.18,4184.0
2023-08-24 12:30:00,187.28,187.73,187.15,187.73,4544.0,187.28,187.73,187.15,187.73,4544.0
2023-08-24 12:40:00,187.8,188.0,187.63,187.7,4078.0,187.8,188.0,187.63,187.7,4078.0
2023-08-24 12:50:00,187.6,187.81,187.48,187.48,1744.0,187.6,187.81,187.48,187.48,1744.0
2023-08-24 13:00:00,187.33,187.33,187.1,187.13,1298.0,187.33,187.33,187.1,187.13,1298.0
2023-08-24 13:10:00,187.18,187.31,187.06,187.25,3702.0,187.18,187.31,187.06,187.25,3702.0
2023-08-24 13:20:00,187.32,187.48,187.02,187.19,4018.0,187.32,187.48,187.02,187.19,4018.0
2023-08-24 13:30:00,187.18,187.22,186.98,187.21,4346.0,187.18,187.22,186.98,187.21,4346.0
2023-08-24 13:40:00,187.26,187.3,186.96,187.11,3191.0,187.26,187.3,186.96,187.11,3191.0
2023-08-24 13:50:00,187.01,187.22,186.94,187.08,2731.0,187.01,187.22,186.94,187.08,2731.0
2023-08-24 14:00:00,187.21,187.36,187.15,187.36,2050.0,187.21,187.36,187.15,187.36,2050.0
2023-08-24 14:10:00,187.18,187.31,187.0,187.0,5714.0,187.18,187.31,187.0,187.0,5714.0
2023-08-24 14:20:00,187.0,187.1,186.72,186.87,22204.0,187.0,187.1,186.72,186.87,22204.0
2023-08-24 14:30:00,186.97,187.07,186.74,186.82,4600.0,186.97,187.07,186.74,186.82,4600.0
2023-08-24 14:40:00,186.81,186.83,186.46,186.57,7871.0,186.81,186.83,186.46,186.57,7871.0
2023-08-24 14:50:00,186.65,187.02,186.65,186.96,5194.0,186.65,187.02,186.65,186.96,5194.0
2023-08-24 15:00:00,186.94,187.01,186.6,186.65,4501.0,186.94,187.01,186.6,186.65,4501.0
2023-08-24 15:10:00,186.6,187.03,186.52,186.98,10716.0,186.6,187.03,186.52,186.98,10716.0
2023-08-24 15:20:00,187.11,187.19,186.95,187.1,11106.0,187.11,187.19,186.95,187.1,11106.0
2023-08-24 15:30:00,187.04,187.25,186.75,187.05,19710.0,187.04,187.25,186.75,187.05,19710.0
2023-08-24 15:40:00,187.02,187.02,186.48,186.79,21084.0,187.02,187.02,186.48,186.79,21084.0
2023-08-24 15:50:00,186.77,187.12,186.18,186.27,93344.0,186.77,187.12,186.18,186.27,93344.0
2023-08-25 09:30:00,186.92,187.29,186.83,187.29,3038.0,186.92,187.29,186.83,187.29,3038.0
2023-08-25 09:40:00,187.53,187.75,187.27,187.6,1225.0,187.53,187.75,187.27,187.6,1225.0
2023-08-25 09:50:00,187.47,188.22,187.47,187.76,2500.0,187.47,188.22,187.47,187.76,2500.0
2023-08-25 10:00:00,188.47,188.94,187.77,188.0,8147.0,188.47,188.94,187.77,188.0,8147.0
2023-08-25 10:10:00,188.21,189.0,188.17,188.17,9904.0,188.21,189.0,188.17,188.17,9904.0
2023-08-25 10:20:00,188.2,188.49,187.5,187.69,3277.0,188.2,188.49,187.5,187.69,3277.0
2023-08-25 10:30:00,187.56,188.01,187.18,187.55,5517.0,187.56,188.01,187.18,187.55,5517.0
2023-08-25 10:40:00,187.48,187.57,186.89,187.14,4274.0,187.48,187.57,186.89,187.14,4274.0
2023-08-25 10:50:00,187.14,187.24,186.71,186.81,4528.0,187.14,187.24,186.71,186.81,4528.0
2023-08-25 11:00:00,186.85,187.09,186.53,186.8,4410.0,186.85,187.09,186.53,186.8,4410.0
2023-08-25 11:10:00,186.9,187.06,185.9,186.18,6656.0,186.9,187.06,185.9,186.18,6656.0
2023-08-25 11:20:00,186.21,187.44,185.94,187.4,11043.0,186.21,187.44,185.94,187.4,11043.0
2023-08-25 11:30:00,187.2,187.59,186.99,187.48,3714.0,187.2,187.59,186.99,187.48,3714.0
2023-08-25 11:40:00,187.33,187.46,186.95,187.46,3431.0,187.33,187.46,186.95,187.46,3431.0
2023-08-25 11:50:00,187.39,187.56,187.14,187.24,3839.0,187.39,187.56,187.14,187.24,3839.0
2023-08-25 12:00:00,187.24,187.58,187.24,187.38,1701.0,187.24,187.58,187.24,187.38,1701.0
2023-08-25 12:10:00,187.26,187.56,187.14,187.34,3812.0,187.26,187.56,187.14,187.34,3812.0
2023-08-25 12:20:00,187.35,188.16,187.35,187.92,1854.0,187.35,188.16,187.35,187.92,1854.0
2023-08-25 12:30:00,187.98,187.98,187.54,187.71,5016.0,187.98,187.98,187.54,187.71,5016.0
2023-08-25 12:40:00,188.0,188.24,187.85,188.02,2683.0,188.0,188.24,187.85,188.02,2683.0
2023-08-25 12:50:00,188.09,188.5,188.06,188.5,3352.0,188.09,188.5,188.06,188.5,3352.0
2023-08-25 13:00:00,188.56,188.68,188.34,188.34,2220.0,188.56,188.68,188.34,188.34,2220.0
2023-08-25 13:10:00,188.24,188.53,188.19,188.29,2888.0,188.24,188.53,188.19,188.29,2888.0
2023-08-25 13:20:00,188.2,188.57,188.11,188.25,3110.0,188.2,188.57,188.11,188.25,3110.0
2023-08-25 13:30:00,188.23,188.37,187.84,187.84,5225.0,188.23,188.37,187.84,187.84,5225.0
2023-08-25 13:40:00,187.99,187.99,187.58,187.75,3551.0,187.99,187.99,187.58,187.75,3551.0
2023-08-25 13:50:00,187.92,188.78,187.92,188.78,4187.0,187.92,188.78,187.92,188.78,4187.0
2023-08-25 14:00:00,188.72,188.97,188.71,188.88,2856.0,188.72,188.97,188.71,188.88,2856.0
2023-08-25 14:10:00,188.86,189.65,188.85,189.5,7620.0,188.86,189.65,188.85,189.5,7620.0
2023-08-25 14:20:00,189.6,189.87,189.44,189.69,4896.0,189.6,189.87,189.44,189.69,4896.0
2023-08-25 14:30:00,189.79,190.05,189.71,189.71,10086.0,189.79,190.05,189.71,189.71,10086.0
2023-08-25 14:40:00,189.79,189.82,189.24,189.5,8314.0,189.79,189.82,189.24,189.5,8314.0
2023-08-25 14:50:00,189.45,189.81,189.43,189.81,5844.0,189.45,189.81,189.43,189.81,5844.0
2023-08-25 15:00:00,189.84,189.99,189.34,189.62,8955.0,189.84,189.99,189.34,189.62,8955.0
2023-08-25 15:10:00,189.64,190.01,189.61,189.95,6360.0,189.64,190.01,189.61,189.95,6360.0
2023-08-25 15:20:00,190.0,190.33,189.98,190.07,17364.0,190.0,190.33,189.98,190.07,17364.0
2023-08-25 15:30:00,190.06,190.22,189.79,189.8,17039.0,190.06,190.22,189.79,189.8,17039.0
2023-08-25 15:40:00,189.81,189.88,189.57,189.6,22617.0,189.81,189.88,189.57,189.6,22617.0
2023-08-25 15:50:00,189.59,189.71,188.99,189.18,81288.0,189.59,189.71,188.99,189.18,81288.0
2023-08-28 09:30:00,191.0,192.49,190.66,191.08,24890.0,191.0,192.49,190.66,191.08,24890.0
2023-08-28 09:40:00,191.26,191.78,190.98,190.98,12001.0,191.26,191.78,190.98,190.98,12001.0
2023-08-28 09:50:00,190.98,191.88,190.6,191.79,9377.0,190.98,191.88,190.6,191.79,9377.0
2023-08-28 10:00:00,191.93,192.31,191.66,191.81,16460.0,191.93,192.31,191.66,191.81,16460.0
2023-08-28 10:10:00,191.81,191.81,190.93,191.08,7931.0,191.81,191.81,190.93,191.08,7931.0
2023-08-28 10:20:00,191.08,191.75,191.07,191.4,5856.0,191.08,191.75,191.07,191.4,5856.0
2023-08-28 10:30:00,191.4,191.55,191.15,191.18,2976.0,191.4,191.55,191.15,191.18,2976.0
2023-08-28 10:40:00,191.18,191.5,190.98,191.4,7744.0,191.18,191.5,190.98,191.4,7744.0
2023-08-28 10:50:00,191.43,191.43,190.65,190.65,9014.0,191.43,191.43,190.65,190.65,9014.0
2023-08-28 11:00:00,190.81,190.85,189.95,190.16,4122.0,190.81,190.85,189.95,190.16,4122.0
2023-08-28 11:10:00,190.05,190.61,190.05,190.51,4632.0,190.05,190.61,190.05,190.51,4632.0
2023-08-28 11:20:00,190.36,190.46,190.08,190.1,3763.0,190.36,190.46,190.08,190.1,3763.0
2023-08-28 11:30:00,190.22,190.37,190.16,190.34,2912.0,190.22,190.37,190.16,190.34,2912.0
2023-08-28 11:40:00,190.26,190.46,189.93,190.42,10372.0,190.26,190.46,189.93,190.42,10372.0
2023-08-28 11:50:00,190.46,190.85,190.28,190.59,7308.0,190.46,190.85,190.28,190.59,7308.0
2023-08-28 12:00:00,190.58,190.69,189.92,189.92,3749.0,190.58,190.69,189.92,189.92,3749.0
2023-08-28 12:10:00,190.01,190.18,189.9,190.1,2333.0,190.01,190.18,189.9,190.1,2333.0
2023-08-28 12:20:00,190.13,190.15,189.94,190.06,4854.0,190.13,190.15,189.94,190.06,4854.0
2023-08-28 12:30:00,190.06,190.6,190.05,190.59,2365.0,190.06,190.6,190.05,190.59,2365.0
2023-08-28 12:40:00,190.64,190.69,190.17,190.38,5154.0,190.64,190.69,190.17,190.38,5154.0
2023-08-28 12:50:00,190.02,190.57,190.02,190.56,1934.0,190.02,190.57,190.02,190.56,1934.0
2023-08-28 13:00:00,190.47,190.85,190.2,190.33,14926.0,190.47,190.85,190.2,190.33,14926.0
2023-08-28 13:10:00,190.2,190.5,189.81,189.87,14132.0,190.2,190.5,189.81,189.87,14132.0
2023-08-28 13:20:00,189.89,190.05,189.79,189.91,8184.0,189.89,190.05,189.79,189.91,8184.0
2023-08-28 13:30:00,189.98,189.98,189.48,189.56,7120.0,189.98,189.98,189.48,189.56,7120.0
2023-08-28 13:40:00,189.6,189.77,189.51,189.56,2089.0,189.6,189.77,189.51,189.56,2089.0
2023-08-28 13:50:00,189.42,189.49,188.95,189.05,5934.0,189.42,189.49,188.95,189.05,5934.0
2023-08-28 14:00:00,189.15,189.87,189.15,189.87,8823.0,189.15,189.87,189.15,189.87,8823.0
2023-08-28 14:10:00,189.81,190.06,189.58,189.97,7439.0,189.81,190.06,189.58,189.97,7439.0
2023-08-28 14:20:00,190.04,190.26,189.88,190.25,5329.0,190.04,190.26,189.88,190.25,5329.0
2023-08-28 14:30:00,190.28,190.84,190.27,190.61,6480.0,190.28,190.84,190.27,190.61,6480.0
2023-08-28 14:40:00,190.61,190.7,190.44,190.55,6293.0,190.61,190.7,190.44,190.55,6293.0
2023-08-28 14:50:00,190.61,190.7,190.5,190.7,6389.0,190.61,190.7,190.5,190.7,6389.0
2023-08-28 15:00:00,190.71,190.73,190.43,190.71,4748.0,190.71,190.73,190.43,190.71,4748.0
2023-08-28 15:10:00,190.73,190.79,190.62,190.68,11744.0,190.73,190.79,190.62,190.68,11744.0
2023-08-28 15:20:00,190.74,190.84,190.45,190.72,10866.0,190.74,190.84,190.45,190.72,10866.0
2023-08-28 15:30:00,190.71,190.92,190.52,190.64,11546.0,190.71,190.92,190.52,190.64,11546.0
2023-08-28 15:40:00,190.73,191.15,190.6,190.68,15600.0,190.73,191.15,190.6,190.68,15600.0
2023-08-28 15:50:00,190.63,190.86,190.36,190.39,71609.0,190.63,190.86,190.36,190.39,71609.0
2023-08-29 09:30:00,190.0,191.44,190.0,191.44,9963.0,190.0,191.44,190.0,191.44,9963.0
2023-08-29 09:40:00,190.99,191.59,190.74,191.59,7173.0,190.99,191.59,190.74,191.59,7173.0
2023-08-29 09:50:00,191.4,191.48,191.14,191.37,4532.0,191.4,191.48,191.14,191.37,4532.0
2023-08-29 10:00:00,191.39,192.24,191.29,191.98,8455.0,191.39,192.24,191.29,191.98,8455.0
2023-08-29 10:10:00,191.89,192.06,191.39,191.52,4862.0,191.89,192.06,191.39,191.52,4862.0
2023-08-29 10:20:00,191.34,192.18,191.29,192.12,8633.0,191.34,192.18,191.29,192.12,8633.0
2023-08-29 10:30:00,192.24,192.49,192.09,192.39,5286.0,192.24,192.49,192.09,192.39,5286.0
2023-08-29 10:40:00,192.48,192.74,192.46,192.69,12828.0,192.48,192.74,192.46,192.69,12828.0
2023-08-29 10:50:00,192.67,192.77,192.28,192.28,11196.0,192.67,192.77,192.28,192.28,11196.0
2023-08-29 11:00:00,192.2,192.52,192.07,192.51,3267.0,192.2,192.52,192.07,192.51,3267.0
2023-08-29 11:10:00,192.5,193.1,192.5,193.1,5260.0,192.5,193.1,192.5,193.1,5260.0
2023-08-29 11:20:00,193.0,193.02,192.61,192.61,5145.0,193.0,193.02,192.61,192.61,5145.0
2023-08-29 11:30:00,192.62,193.31,192.62,193.31,7153.0,192.62,193.31,192.62,193.31,7153.0
2023-08-29 11:40:00,193.34,193.37,192.89,192.94,11916.0,193.34,193.37,192.89,192.94,11916.0
2023-08-29 11:50:00,192.99,193.41,192.97,193.33,7476.0,192.99,193.41,192.97,193.33,7476.0
2023-08-29 12:00:00,193.35,193.82,193.32,193.78,6180.0,193.35,193.82,193.32,193.78,6180.0
2023-08-29 12:10:00,193.68,194.07,193.58,193.77,5818.0,193.68,194.07,193.58,193.77,5818.0
2023-08-29 12:20:00,193.81,194.27,193.61,194.05,8837.0,193.81,194.27,193.61,194.05,8837.0
2023-08-29 12:30:00,194.08,194.15,193.96,194.03,4596.0,194.08,194.15,193.96,194.03,4596.0
2023-08-29 12:40:00,194.01,194.2,193.82,194.12,5759.0,194.01,194.2,193.82,194.12,5759.0
2023-08-29 12:50:00,194.17,194.31,193.91,194.29,6963.0,194.17,194.31,193.91,194.29,6963.0
2023-08-29 13:00:00,194.23,194.25,194.1,194.25,7060.0,194.23,194.25,194.1,194.25,7060.0
2023-08-29 13:10:00,194.25,194.27,193.82,193.95,11779.0,194.25,194.27,193.82,193.95,11779.0
2023-08-29 13:20:00,193.91,194.14,193.85,194.07,8226.0,193.91,194.14,193.85,194.07,8226.0
2023-08-29 13:30:00,193.99,194.02,193.39,193.88,12351.0,193.99,194.02,193.39,193.88,12351.0
2023-08-29 13:40:00,193.87,194.03,193.35,193.4,6782.0,193.87,194.03,193.35,193.4,6782.0
2023-08-29 13:50:00,193.3,193.41,193.05,193.26,5431.0,193.3,193.41,193.05,193.26,5431.0
2023-08-29 14:00:00,193.32,193.8,193.32,193.8,7331.0,193.32,193.8,193.32,193.8,7331.0
2023-08-29 14:10:00,193.81,193.91,193.49,193.59,6078.0,193.81,193.91,193.49,193.59,6078.0
2023-08-29 14:20:00,193.59,193.71,193.43,193.66,23369.0,193.59,193.71,193.43,193.66,23369.0
2023-08-29 14:30:00,193.59,194.11,193.58,194.07,5956.0,193.59,194.11,193.58,194.07,5956.0
2023-08-29 14:40:00,194.11,194.13,193.69,193.7,11539.0,194.11,194.13,193.69,193.7,11539.0
2023-08-29 14:50:00,193.66,193.78,193.07,193.19,9102.0,193.66,193.78,193.07,193.19,9102.0
2023-08-29 15:00:00,193.15,193.21,192.94,192.95,10647.0,193.15,193.21,192.94,192.95,10647.0
2023-08-29 15:10:00,192.91,192.91,192.18,192.34,17737.0,192.91,192.91,192.18,192.34,17737.0
2023-08-29 15:20:00,192.28,192.72,192.15,192.5,14282.0,192.28,192.72,192.15,192.5,14282.0
2023-08-29 15:30:00,192.5,192.63,192.15,192.62,18570.0,192.5,192.63,192.15,192.62,18570.0
2023-08-29 15:40:00,192.65,193.23,192.61,193.17,21544.0,192.65,193.23,192.61,193.17,21544.0
2023-08-29 15:50:00,193.17,193.29,192.76,193.08,91162.0,193.17,193.29,192.76,193.08,91162.0
2023-08-30 09:30:00,192.86,195.44,192.86,193.47,16665.0,192.86,195.44,192.86,193.47,16665.0
2023-08-30 09:40:00,193.66,193.84,192.17,192.89,13440.0,193.66,193.84,192.17,192.89,13440.0
2023-08-30 09:50:00,193.0,194.02,192.71,193.27,12460.0,193.0,194.02,192.71,193.27,12460.0
2023-08-30 10:00:00,193.54,194.03,193.39,193.87,7345.0,193.54,194.03,193.39,193.87,7345.0
2023-08-30 10:10:00,193.89,194.42,193.7,193.81,8091.0,193.89,194.42,193.7,193.81,8091.0
2023-08-30 10:20:00,193.7,193.79,193.0,193.51,11462.0,193.7,193.79,193.0,193.51,11462.0
2023-08-30 10:30:00,193.51,194.0,193.42,193.71,5767.0,193.51,194.0,193.42,193.71,5767.0
2023-08-30 10:40:00,193.72,193.95,193.56,193.73,6113.0,193.72,193.95,193.56,193.73,6113.0
2023-08-30 10:50:00,193.68,194.52,193.68,194.5,16364.0,193.68,194.52,193.68,194.5,16364.0
2023-08-30 11:00:00,194.38,194.76,194.2,194.66,10998.0,194.38,194.76,194.2,194.66,10998.0
2023-08-30 11:10:00,194.68,195.0,194.44,194.64,10020.0,194.68,195.0,194.44,194.64,10020.0
2023-08-30 11:20:00,194.6,194.93,194.5,194.72,7117.0,194.6,194.93,194.5,194.72,7117.0
2023-08-30 11:30:00,194.53,194.76,194.41,194.61,5773.0,194.53,194.76,194.41,194.61,5773.0
2023-08-30 11:40:00,194.61,194.66,193.94,194.22,5707.0,194.61,194.66,193.94,194.22,5707.0
2023-08-30 11:50:00,194.19,194.38,193.89,194.21,5222.0,194.19,194.38,193.89,194.21,5222.0
2023-08-30 12:00:00,194.32,194.76,194.11,194.76,20141.0,194.32,194.76,194.11,194.76,20141.0
2023-08-30 12:10:00,194.7,194.79,194.53,194.79,8662.0,194.7,194.79,194.53,194.79,8662.0
2023-08-30 12:20:00,194.79,195.0,194.7,194.91,12357.0,194.79,195.0,194.7,194.91,12357.0
2023-08-30 12:30:00,194.85,195.38,194.75,194.97,16674.0,194.85,195.38,194.75,194.97,16674.0
2023-08-30 12:40:00,194.88,195.14,194.39,194.61,13627.0,194.88,195.14,194.39,194.61,13627.0
2023-08-30 12:50:00,194.56,194.73,194.26,194.26,5474.0,194.56,194.73,194.26,194.26,5474.0
2023-08-30 13:00:00,194.22,194.41,194.0,194.4,11979.0,194.22,194.41,194.0,194.4,11979.0
2023-08-30 13:10:00,194.35,194.42,194.12,194.32,7860.0,194.35,194.42,194.12,194.32,7860.0
2023-08-30 13:20:00,194.32,194.45,194.11,194.27,12162.0,194.32,194.45,194.11,194.27,12162.0
2023-08-30 13:30:00,194.18,194.44,193.98,194.03,21616.0,194.18,194.44,193.98,194.03,21616.0
2023-08-30 13:40:00,193.89,193.92,193.55,193.75,12794.0,193.89,193.92,193.55,193.75,12794.0
2023-08-30 13:50:00,193.71,193.94,193.36,193.78,13244.0,193.71,193.94,193.36,193.78,13244.0
2023-08-30 14:00:00,193.81,193.92,193.33,193.39,7962.0,193.81,193.92,193.33,193.39,7962.0
2023-08-30 14:10:00,193.29,193.69,193.2,193.68,9979.0,193.29,193.69,193.2,193.68,9979.0
2023-08-30 14:20:00,193.68,193.73,193.41,193.41,9297.0,193.68,193.73,193.41,193.41,9297.0
2023-08-30 14:30:00,193.36,193.42,193.23,193.28,7893.0,193.36,193.42,193.23,193.28,7893.0
2023-08-30 14:40:00,193.36,193.36,193.0,193.12,13187.0,193.36,193.36,193.0,193.12,13187.0
2023-08-30 14:50:00,193.18,193.32,193.13,193.21,19909.0,193.18,193.32,193.13,193.21,19909.0
2023-08-30 15:00:00,193.18,193.27,193.03,193.11,13315.0,193.18,193.27,193.03,193.11,13315.0
2023-08-30 15:10:00,193.12,193.28,192.95,193.04,12798.0,193.12,193.28,192.95,193.04,12798.0
2023-08-30 15:20:00,193.02,193.1,192.68,192.98,22801.0,193.02,193.1,192.68,192.98,22801.0
2023-08-30 15:30:00,193.03,193.04,192.57,192.78,24295.0,193.03,193.04,192.57,192.78,24295.0
2023-08-30 15:40:00,192.8,193.23,192.74,193.03,48228.0,192.8,193.23,192.74,193.03,48228.0
2023-08-30 15:50:00,193.0,193.03,192.36,192.57,108148.0,193.0,193.03,192.36,192.57,108148.0
2023-08-31 09:30:00,198.1,204.45,197.99,202.36,90222.0,198.1,204.45,197.99,202.36,90222.0
2023-08-31 09:40:00,202.19,205.33,201.77,204.21,39651.0,202.19,205.33,201.77,204.21,39651.0
2023-08-31 09:50:00,204.13,205.45,203.75,204.47,35883.0,204.13,205.45,203.75,204.47,35883.0
2023-08-31 10:00:00,204.59,206.03,204.58,205.28,66706.0,204.59,206.03,204.58,205.28,66706.0
2023-08-31 10:10:00,205.28,206.95,205.28,206.74,25454.0,205.28,206.95,205.28,206.74,25454.0
2023-08-31 10:20:00,206.62,207.36,205.57,206.5,60038.0,206.62,207.36,205.57,206.5,60038.0
2023-08-31 10:30:00,206.33,207.79,205.96,207.32,39068.0,206.33,207.79,205.96,207.32,39068.0
2023-08-31 10:40:00,207.28,207.96,206.91,207.84,30652.0,207.28,207.96,206.91,207.84,30652.0
2023-08-31 10:50:00,207.84,207.97,207.17,207.51,35804.0,207.84,207.97,207.17,207.51,35804.0
2023-08-31 11:00:00,207.5,208.43,207.28,208.03,32744.0,207.5,208.43,207.28,208.03,32744.0
2023-08-31 11:10:00,208.12,208.6,208.0,208.04,18116.0,208.12,208.6,208.0,208.04,18116.0
2023-08-31 11:20:00,208.19,208.92,208.19,208.65,44843.0,208.19,208.92,208.19,208.65,44843.0
2023-08-31 11:30:00,208.64,208.99,207.72,207.81,33855.0,208.64,208.99,207.72,207.81,33855.0
2023-08-31 11:40:00,207.86,208.48,207.75,207.91,39284.0,207.86,208.48,207.75,207.91,39284.0
2023-08-31 11:50:00,207.91,208.56,207.91,208.37,21336.0,207.91,208.56,207.91,208.37,21336.0
2023-08-31 12:00:00,208.33,209.11,208.11,209.05,15363.0,208.33,209.11,208.11,209.05,15363.0
2023-08-31 12:10:00,209.14,209.39,208.74,209.02,24930.0,209.14,209.39,208.74,209.02,24930.0
2023-08-31 12:20:00,208.96,209.96,208.8,208.82,35562.0,208.96,209.96,208.8,208.82,35562.0
2023-08-31 12:30:00,208.65,208.75,208.32,208.74,11907.0,208.65,208.75,208.32,208.74,11907.0
2023-08-31 12:40:00,208.8,209.28,208.8,209.14,12120.0,208.8,209.28,208.8,209.14,12120.0
2023-08-31 12:50:00,209.11,209.11,208.54,208.76,17511.0,209.11,209.11,208.54,208.76,17511.0
2023-08-31 13:00:00,208.7,208.89,208.34,208.65,20190.0,208.7,208.89,208.34,208.65,20190.0
2023-08-31 13:10:00,208.71,209.06,208.49,208.68,15681.0,208.71,209.06,208.49,208.68,15681.0
2023-08-31 13:20:00,208.68,208.88,208.32,208.42,19295.0,208.68,208.88,208.32,208.42,19295.0
2023-08-31 13:30:00,208.45,208.75,208.04,208.72,24240.0,208.45,208.75,208.04,208.72,24240.0
2023-08-31 13:40:00,208.74,209.3,208.73,209.15,29179.0,208.74,209.3,208.73,209.15,29179.0
2023-08-31 13:50:00,209.14,209.14,208.62,208.92,29482.0,209.14,209.14,208.62,208.92,29482.0
2023-08-31 14:00:00,208.89,209.66,208.89,209.59,21376.0,208.89,209.66,208.89,209.59,21376.0
2023-08-31 14:10:00,209.6,209.69,208.05,208.22,23569.0,209.6,209.69,208.05,208.22,23569.0
2023-08-31 14:20:00,208.13,208.72,207.92,208.06,28777.0,208.13,208.72,207.92,208.06,28777.0
2023-08-31 14:30:00,208.06,208.32,207.81,208.2,18483.0,208.06,208.32,207.81,208.2,18483.0
2023-08-31 14:40:00,208.28,208.28,207.99,208.12,14535.0,208.28,208.28,207.99,208.12,14535.0
2023-08-31 14:50:00,208.09,208.37,208.02,208.2,20814.0,208.09,208.37,208.02,208.2,20814.0
2023-08-31 15:00:00,208.2,208.21,207.6,208.03,35314.0,208.2,208.21,207.6,208.03,35314.0
2023-08-31 15:10:00,208.07,208.08,207.69,207.96,30822.0,208.07,208.08,207.69,207.96,30822.0
2023-08-31 15:20:00,207.96,208.66,207.96,208.51,35409.0,207.96,208.66,207.96,208.51,35409.0
2023-08-31 15:30:00,208.51,208.66,207.76,207.99,86132.0,208.51,208.66,207.76,207.99,86132.0
2023-08-31 15:40:00,207.99,208.45,207.96,208.45,56279.0,207.99,208.45,207.96,208.45,56279.0
2023-08-31 15:50:00,208.39,209.1,208.33,208.73,229878.0,208.39,209.1,208.33,208.73,229878.0
2023-09-01 09:30:00,210.64,214.75,210.37,213.78,86354.0,210.64,214.75,210.37,213.78,86354.0
2023-09-01 09:40:00,213.24,213.93,211.98,213.26,32514.0,213.24,213.93,211.98,213.26,32514.0
2023-09-01 09:50:00,213.15,216.0,213.12,216.0,38863.0,213.15,216.0,213.12,216.0,38863.0
2023-09-01 10:00:00,215.99,216.54,214.94,216.54,41421.0,215.99,216.54,214.94,216.54,41421.0
2023-09-01 10:10:00,216.48,217.12,216.08,216.61,13644.0,216.48,217.12,216.08,216.61,13644.0
2023-09-01 10:20:00,216.53,218.53,215.6,217.98,42953.0,216.53,218.53,215.6,217.98,42953.0
2023-09-01 10:30:00,217.88,218.09,216.58,217.99,27413.0,217.88,218.09,216.58,217.99,27413.0
2023-09-01 10:40:00,217.87,218.15,217.31,218.15,40253.0,217.87,218.15,217.31,218.15,40253.0
2023-09-01 10:50:00,218.32,218.54,217.12,217.26,16677.0,218.32,218.54,217.12,217.26,16677.0
2023-09-01 11:00:00,217.23,217.44,216.0,216.08,17538.0,217.23,217.44,216.0,216.08,17538.0
2023-09-01 11:10:00,216.27,217.39,215.92,217.15,16842.0,216.27,217.39,215.92,217.15,16842.0
2023-09-01 11:20:00,217.33,217.57,216.79,216.79,12340.0,217.33,217.57,216.79,216.79,12340.0
2023-09-01 11:30:00,216.99,216.99,216.05,216.2,11710.0,216.99,216.99,216.05,216.2,11710.0
2023-09-01 11:40:00,216.2,216.7,215.87,216.66,34848.0,216.2,216.7,215.87,216.66,34848.0
2023-09-01 11:50:00,216.5,217.0,216.37,216.71,9809.0,216.5,217.0,216.37,216.71,9809.0
2023-09-01 12:00:00,216.58,216.98,216.57,216.81,7654.0,216.58,216.98,216.57,216.81,7654.0
2023-09-01 12:10:00,216.84,216.88,216.06,216.31,9225.0,216.84,216.88,216.06,216.31,9225.0
2023-09-01 12:20:00,216.11,216.18,215.78,216.12,8907.0,216.11,216.18,215.78,216.12,8907.0
2023-09-01 12:30:00,216.15,216.96,215.98,216.79,10604.0,216.15,216.96,215.98,216.79,10604.0
2023-09-01 12:40:00,216.76,216.76,216.04,216.14,5541.0,216.76,216.76,216.04,216.14,5541.0
2023-09-01 12:50:00,216.05,216.96,216.02,216.78,14083.0,216.05,216.96,216.02,216.78,14083.0
2023-09-01 13:00:00,216.67,216.76,215.38,215.43,8583.0,216.67,216.76,215.38,215.43,8583.0
2023-09-01 13:10:00,215.13,216.01,215.13,215.8,10558.0,215.13,216.01,215.13,215.8,10558.0
2023-09-01 13:20:00,215.71,216.16,215.4,215.8,9004.0,215.71,216.16,215.4,215.8,9004.0
2023-09-01 13:30:00,215.81,216.89,215.8,216.61,9357.0,215.81,216.89,215.8,216.61,9357.0
2023-09-01 13:40:00,216.56,216.58,216.04,216.29,11026.0,216.56,216.58,216.04,216.29,11026.0
2023-09-01 13:50:00,216.19,216.82,216.08,216.73,10954.0,216.19,216.82,216.08,216.73,10954.0
2023-09-01 14:00:00,216.84,217.4,216.81,217.4,10314.0,216.84,217.4,216.81,217.4,10314.0
2023-09-01 14:10:00,217.34,217.57,217.2,217.39,13906.0,217.34,217.57,217.2,217.39,13906.0
2023-09-01 14:20:00,217.28,217.36,216.68,216.68,14423.0,217.28,217.36,216.68,216.68,14423.0
2023-09-01 14:30:00,216.73,217.41,216.61,217.4,27641.0,216.73,217.41,216.61,217.4,27641.0
2023-09-01 14:40:00,217.54,217.63,217.21,217.59,12522.0,217.54,217.63,217.21,217.59,12522.0
2023-09-01 14:50:00,217.54,217.77,217.35,217.35,7885.0,217.54,217.77,217.35,217.35,7885.0
2023-09-01 15:00:00,217.42,218.06,217.35,218.06,16963.0,217.42,218.06,217.35,218.06,16963.0
2023-09-01 15:10:00,218.01,218.12,217.62,218.12,18049.0,218.01,218.12,217.62,218.12,18049.0
2023-09-01 15:20:00,218.0,218.08,217.43,217.89,25966.0,218.0,218.08,217.43,217.89,25966.0
2023-09-01 15:30:00,217.88,217.94,217.42,217.5,25852.0,217.88,217.94,217.42,217.5,25852.0
2023-09-01 15:40:00,217.49,217.49,216.25,216.63,43854.0,217.49,217.49,216.25,216.63,43854.0
2023-09-01 15:50:00,216.63,216.9,216.33,216.57,158819.0,216.63,216.9,216.33,216.57,158819.0
2023-09-05 09:30:00,215.54,215.99,211.73,212.77,68497.0,215.54,215.99,211.73,212.77,68497.0
2023-09-05 09:40:00,213.64,213.82,212.24,213.81,21115.0,213.64,213.82,212.24,213.81,21115.0
2023-09-05 09:50:00,213.5,214.87,213.44,214.58,31062.0,213.5,214.87,213.44,214.58,31062.0
2023-09-05 10:00:00,214.7,215.0,213.8,214.1,25044.0,214.7,215.0,213.8,214.1,25044.0
2023-09-05 10:10:00,214.11,214.63,213.11,214.63,11077.0,214.11,214.63,213.11,214.63,11077.0
2023-09-05 10:20:00,214.43,215.68,214.43,215.46,26414.0,214.43,215.68,214.43,215.46,26414.0
2023-09-05 10:30:00,215.42,216.47,215.33,216.34,58060.0,215.42,216.47,215.33,216.34,58060.0
2023-09-05 10:40:00,216.41,217.53,216.21,217.23,35716.0,216.41,217.53,216.21,217.23,35716.0
2023-09-05 10:50:00,217.15,217.15,216.03,216.93,18673.0,217.15,217.15,216.03,216.93,18673.0
2023-09-05 11:00:00,217.21,217.94,217.04,217.58,17176.0,217.21,217.94,217.04,217.58,17176.0
2023-09-05 11:10:00,217.69,218.07,217.53,217.9,11389.0,217.69,218.07,217.53,217.9,11389.0
2023-09-05 11:20:00,218.0,218.34,217.54,217.71,15711.0,218.0,218.34,217.54,217.71,15711.0
2023-09-05 11:30:00,217.55,217.96,217.54,217.68,10000.0,217.55,217.96,217.54,217.68,10000.0
2023-09-05 11:40:00,217.68,218.29,217.64,218.23,14529.0,217.68,218.29,217.64,218.23,14529.0
2023-09-05 11:50:00,218.29,218.29,217.21,217.33,15460.0,218.29,218.29,217.21,217.33,15460.0
2023-09-05 12:00:00,217.55,218.48,217.55,218.48,11905.0,217.55,218.48,217.55,218.48,11905.0
2023-09-05 12:10:00,218.48,218.86,218.38,218.64,16270.0,218.48,218.86,218.38,218.64,16270.0
2023-09-05 12:20:00,218.6,218.87,218.4,218.72,15104.0,218.6,218.87,218.4,218.72,15104.0
2023-09-05 12:30:00,218.72,218.9,218.47,218.67,13187.0,218.72,218.9,218.47,218.67,13187.0
2023-09-05 12:40:00,218.68,218.87,218.41,218.71,20924.0,218.68,218.87,218.41,218.71,20924.0
2023-09-05 12:50:00,218.67,218.72,218.36,218.72,15730.0,218.67,218.72,218.36,218.72,15730.0
2023-09-05 13:00:00,218.72,219.03,218.71,218.8,18667.0,218.72,219.03,218.71,218.8,18667.0
2023-09-05 13:10:00,218.82,218.82,218.07,218.44,28303.0,218.82,218.82,218.07,218.44,28303.0
2023-09-05 13:20:00,218.48,218.83,218.48,218.83,7338.0,218.48,218.83,218.48,218.83,7338.0
2023-09-05 13:30:00,218.73,219.11,218.73,218.91,17478.0,218.73,219.11,218.73,218.91,17478.0
2023-09-05 13:40:00,218.92,219.48,218.92,219.48,11065.0,218.92,219.48,218.92,219.48,11065.0
2023-09-05 13:50:00,219.48,220.36,219.48,220.19,33162.0,219.48,220.36,219.48,220.19,33162.0
2023-09-05 14:00:00,220.09,220.28,219.86,220.26,16665.0,220.09,220.28,219.86,220.26,16665.0
2023-09-05 14:10:00,220.18,220.25,219.94,220.05,11104.0,220.18,220.25,219.94,220.05,11104.0
2023-09-05 14:20:00,220.1,220.14,219.97,220.0,11529.0,220.1,220.14,219.97,220.0,11529.0
2023-09-05 14:30:00,220.03,220.18,219.9,220.06,18556.0,220.03,220.18,219.9,220.06,18556.0
2023-09-05 14:40:00,220.03,220.2,219.74,219.89,13537.0,220.03,220.2,219.74,219.89,13537.0
2023-09-05 14:50:00,219.9,220.35,219.73,220.32,28210.0,219.9,220.35,219.73,220.32,28210.0
2023-09-05 15:00:00,220.3,220.51,220.06,220.15,17996.0,220.3,220.51,220.06,220.15,17996.0
2023-09-05 15:10:00,220.15,220.3,220.06,220.06,21311.0,220.15,220.3,220.06,220.06,21311.0
2023-09-05 15:20:00,220.06,220.14,219.3,219.31,29727.0,220.06,220.14,219.3,219.31,29727.0
2023-09-05 15:30:00,219.38,219.39,218.89,219.03,37086.0,219.38,219.39,218.89,219.03,37086.0
2023-09-05 15:40:00,218.98,219.64,218.88,219.46,51387.0,218.98,219.64,218.88,219.46,51387.0
2023-09-05 15:50:00,219.49,219.91,218.97,219.85,201507.0,219.49,219.91,218.97,219.85,201507.0
2023-09-06 09:30:00,220.63,221.63,219.53,221.59,49625.0,220.63,221.63,219.53,221.59,49625.0
2023-09-06 09:40:00,221.58,223.01,221.14,222.0,18470.0,221.58,223.01,221.14,222.0,18470.0
2023-09-06 09:50:00,222.0,222.58,221.51,221.97,15591.0,222.0,222.58,221.51,221.97,15591.0
2023-09-06 10:00:00,222.0,222.03,221.02,221.45,21006.0,222.0,222.03,221.02,221.45,21006.0
2023-09-06 10:10:00,221.53,222.15,221.33,221.99,22224.0,221.53,222.15,221.33,221.99,22224.0
2023-09-06 10:20:00,221.99,222.18,221.32,221.84,23954.0,221.99,222.18,221.32,221.84,23954.0
2023-09-06 10:30:00,221.69,221.87,221.0,221.87,25229.0,221.69,221.87,221.0,221.87,25229.0
2023-09-06 10:40:00,221.87,221.94,220.92,221.04,58528.0,221.87,221.94,220.92,221.04,58528.0
2023-09-06 10:50:00,221.03,221.16,220.59,220.64,41129.0,221.03,221.16,220.59,220.64,41129.0
2023-09-06 11:00:00,220.46,220.81,220.04,220.65,14752.0,220.46,220.81,220.04,220.65,14752.0
2023-09-06 11:10:00,220.73,221.22,220.68,220.98,12486.0,220.73,221.22,220.68,220.98,12486.0
2023-09-06 11:20:00,221.06,221.11,220.25,220.28,12694.0,221.06,221.11,220.25,220.28,12694.0
2023-09-06 11:30:00,220.17,220.38,219.92,219.93,9696.0,220.17,220.38,219.92,219.93,9696.0
2023-09-06 11:40:00,219.76,219.84,219.11,219.45,10812.0,219.76,219.84,219.11,219.45,10812.0
2023-09-06 11:50:00,219.36,219.89,219.18,219.8,7154.0,219.36,219.89,219.18,219.8,7154.0
2023-09-06 12:00:00,219.84,220.5,219.7,220.5,10230.0,219.84,220.5,219.7,220.5,10230.0
2023-09-06 12:10:00,220.49,220.72,220.27,220.45,10167.0,220.49,220.72,220.27,220.45,10167.0
2023-09-06 12:20:00,220.46,220.93,220.29,220.3,26599.0,220.46,220.93,220.29,220.3,26599.0
2023-09-06 12:30:00,220.3,220.63,220.08,220.4,16214.0,220.3,220.63,220.08,220.4,16214.0
2023-09-06 12:40:00,220.4,221.22,220.32,221.22,9977.0,220.4,221.22,220.32,221.22,9977.0
2023-09-06 12:50:00,221.05,221.22,220.85,221.01,13578.0,221.05,221.22,220.85,221.01,13578.0
2023-09-06 13:00:00,221.06,221.21,220.17,221.09,11604.0,221.06,221.21,220.17,221.09,11604.0
2023-09-06 13:10:00,221.09,221.31,220.96,221.3,8624.0,221.09,221.31,220.96,221.3,8624.0
2023-09-06 13:20:00,221.36,221.44,221.24,221.38,11976.0,221.36,221.44,221.24,221.38,11976.0
2023-09-06 13:30:00,221.35,221.53,221.33,221.43,10056.0,221.35,221.53,221.33,221.43,10056.0
2023-09-06 13:40:00,221.42,221.43,220.84,220.89,10405.0,221.42,221.43,220.84,220.89,10405.0
2023-09-06 13:50:00,220.9,221.2,220.69,220.71,11736.0,220.9,221.2,220.69,220.71,11736.0
2023-09-06 14:00:00,220.76,221.12,220.53,221.04,12192.0,220.76,221.12,220.53,221.04,12192.0
2023-09-06 14:10:00,221.02,221.24,220.98,221.11,5610.0,221.02,221.24,220.98,221.11,5610.0
2023-09-06 14:20:00,221.03,221.25,220.81,221.18,6786.0,221.03,221.25,220.81,221.18,6786.0
2023-09-06 14:30:00,221.22,221.43,221.1,221.37,5603.0,221.22,221.43,221.1,221.37,5603.0
2023-09-06 14:40:00,221.37,221.8,221.15,221.22,19829.0,221.37,221.8,221.15,221.22,19829.0
2023-09-06 14:50:00,221.14,221.61,221.14,221.43,18899.0,221.14,221.61,221.14,221.43,18899.0
2023-09-06 15:00:00,221.51,221.57,221.24,221.55,12071.0,221.51,221.57,221.24,221.55,12071.0
2023-09-06 15:10:00,221.5,221.88,221.45,221.8,10480.0,221.5,221.88,221.45,221.8,10480.0
2023-09-06 15:20:00,221.83,222.2,221.61,221.84,13783.0,221.83,222.2,221.61,221.84,13783.0
2023-09-06 15:30:00,221.79,222.11,221.79,221.82,10915.0,221.79,222.11,221.79,221.82,10915.0
2023-09-06 15:40:00,221.77,222.15,221.66,221.8,25186.0,221.77,222.15,221.66,221.8,25186.0
2023-09-06 15:50:00,221.82,222.71,221.77,222.46,109922.0,221.82,222.71,221.77,222.46,109922.0
2023-09-07 09:30:00,221.33,221.93,220.35,221.4,20047.0,221.33,221.93,220.35,221.4,20047.0
2023-09-07 09:40:00,221.49,222.9,221.4,222.01,13479.0,221.49,222.9,221.4,222.01,13479.0
2023-09-07 09:50:00,222.5,222.5,221.32,221.86,6543.0,222.5,222.5,221.32,221.86,6543.0
2023-09-07 10:00:00,221.82,221.82,220.72,220.81,17158.0,221.82,221.82,220.72,220.81,17158.0
2023-09-07 10:10:00,220.9,221.99,220.84,221.99,15862.0,220.9,221.99,220.84,221.99,15862.0
2023-09-07 10:20:00,222.0,222.33,221.94,222.24,5383.0,222.0,222.33,221.94,222.24,5383.0
2023-09-07 10:30:00,222.3,222.65,222.11,222.65,7480.0,222.3,222.65,222.11,222.65,7480.0
2023-09-07 10:40:00,222.76,223.21,222.66,222.93,5494.0,222.76,223.21,222.66,222.93,5494.0
2023-09-07 10:50:00,222.8,222.8,222.19,222.4,5050.0,222.8,222.8,222.19,222.4,5050.0
2023-09-07 11:00:00,222.52,223.37,222.41,223.33,10180.0,222.52,223.37,222.41,223.33,10180.0
2023-09-07 11:10:00,223.33,223.88,223.3,223.64,6700.0,223.33,223.88,223.3,223.64,6700.0
2023-09-07 11:20:00,223.77,223.77,223.43,223.68,5150.0,223.77,223.77,223.43,223.68,5150.0
2023-09-07 11:30:00,223.48,223.87,223.14,223.32,12743.0,223.48,223.87,223.14,223.32,12743.0
2023-09-07 11:40:00,222.83,222.93,222.0,222.0,4834.0,222.83,222.93,222.0,222.0,4834.0
2023-09-07 11:50:00,222.17,222.6,222.03,222.3,6718.0,222.17,222.6,222.03,222.3,6718.0
2023-09-07 12:00:00,222.28,222.5,222.23,222.34,6789.0,222.28,222.5,222.23,222.34,6789.0
2023-09-07 12:10:00,222.4,222.69,222.26,222.69,6546.0,222.4,222.69,222.26,222.69,6546.0
2023-09-07 12:20:00,222.7,223.24,222.46,223.13,4719.0,222.7,223.24,222.46,223.13,4719.0
2023-09-07 12:30:00,223.13,223.39,223.11,223.39,1969.0,223.13,223.39,223.11,223.39,1969.0
2023-09-07 12:40:00,223.31,223.71,222.98,222.98,18685.0,223.31,223.71,222.98,222.98,18685.0
2023-09-07 12:50:00,222.47,222.61,221.5,222.21,30096.0,222.47,222.61,221.5,222.21,30096.0
2023-09-07 13:00:00,222.34,222.5,222.15,222.19,1100.0,222.34,222.5,222.15,222.19,1100.0
2023-09-07 13:10:00,222.02,222.14,221.3,221.49,5339.0,222.02,222.14,221.3,221.49,5339.0
2023-09-07 13:20:00,221.38,221.8,221.37,221.6,6850.0,221.38,221.8,221.37,221.6,6850.0
2023-09-07 13:30:00,221.65,221.95,221.44,221.79,9122.0,221.65,221.95,221.44,221.79,9122.0
2023-09-07 13:40:00,221.67,221.72,221.28,221.28,4355.0,221.67,221.72,221.28,221.28,4355.0
2023-09-07 13:50:00,221.28,222.37,221.28,222.28,32586.0,221.28,222.37,221.28,222.28,32586.0
2023-09-07 14:00:00,222.22,222.66,222.22,222.59,9679.0,222.22,222.66,222.22,222.59,9679.0
2023-09-07 14:10:00,222.58,222.62,222.12,222.41,12487.0,222.58,222.62,222.12,222.41,12487.0
2023-09-07 14:20:00,222.4,222.4,222.16,222.39,10419.0,222.4,222.4,222.16,222.39,10419.0
2023-09-07 14:30:00,222.43,222.51,222.27,222.51,5957.0,222.43,222.51,222.27,222.51,5957.0
2023-09-07 14:40:00,222.52,222.69,222.27,222.34,12174.0,222.52,222.69,222.27,222.34,12174.0
2023-09-07 14:50:00,222.28,222.43,222.13,222.4,5627.0,222.28,222.43,222.13,222.4,5627.0
2023-09-07 15:00:00,222.44,222.94,222.37,222.46,12791.0,222.44,222.94,222.37,222.46,12791.0
2023-09-07 15:10:00,222.43,222.54,222.2,222.36,14440.0,222.43,222.54,222.2,222.36,14440.0
2023-09-07 15:20:00,222.38,222.45,222.05,222.13,10779.0,222.38,222.45,222.05,222.13,10779.0
2023-09-07 15:30:00,222.05,222.38,221.79,221.8,22230.0,222.05,222.38,221.79,221.8,22230.0
2023-09-07 15:40:00,221.93,222.57,221.82,222.16,26441.0,221.93,222.57,221.82,222.16,26441.0
2023-09-07 15:50:00,222.27,222.54,221.71,222.0,87311.0,222.27,222.54,221.71,222.0,87311.0
2023-09-08 09:30:00,222.75,224.19,222.75,222.8,31490.0,222.75,224.19,222.75,222.8,31490.0
2023-09-08 09:40:00,222.83,222.83,221.77,222.31,56763.0,222.83,222.83,221.77,222.31,56763.0
2023-09-08 09:50:00,221.91,222.67,221.39,221.4,42840.0,221.91,222.67,221.39,221.4,42840.0
2023-09-08 10:00:00,221.61,222.32,221.14,221.2,9181.0,221.61,222.32,221.14,221.2,9181.0
2023-09-08 10:10:00,221.21,221.41,220.81,221.0,5748.0,221.21,221.41,220.81,221.0,5748.0
2023-09-08 10:20:00,221.13,221.26,220.34,220.75,43969.0,221.13,221.26,220.34,220.75,43969.0
2023-09-08 10:30:00,220.67,220.67,220.1,220.42,8787.0,220.67,220.67,220.1,220.42,8787.0
2023-09-08 10:40:00,220.27,220.27,219.77,220.14,7105.0,220.27,220.27,219.77,220.14,7105.0
2023-09-08 10:50:00,219.91,220.17,219.69,219.86,8575.0,219.91,220.17,219.69,219.86,8575.0
2023-09-08 11:00:00,219.77,220.09,219.73,220.0,9587.0,219.77,220.09,219.73,220.0,9587.0
2023-09-08 11:10:00,219.91,220.65,219.84,219.98,8988.0,219.91,220.65,219.84,219.98,8988.0
2023-09-08 11:20:00,219.99,220.39,219.87,220.11,7487.0,219.99,220.39,219.87,220.11,7487.0
2023-09-08 11:30:00,220.22,220.61,219.94,220.07,8484.0,220.22,220.61,219.94,220.07,8484.0
2023-09-08 11:40:00,219.9,220.15,219.69,219.94,9485.0,219.9,220.15,219.69,219.94,9485.0
2023-09-08 11:50:00,219.91,219.92,219.41,219.49,17874.0,219.91,219.92,219.41,219.49,17874.0
2023-09-08 12:00:00,219.47,219.49,219.03,219.23,11089.0,219.47,219.49,219.03,219.23,11089.0
2023-09-08 12:10:00,219.23,219.81,219.22,219.76,5062.0,219.23,219.81,219.22,219.76,5062.0
2023-09-08 12:20:00,219.71,220.01,219.06,219.18,10373.0,219.71,220.01,219.06,219.18,10373.0
2023-09-08 12:30:00,219.11,219.17,218.26,218.5,16178.0,219.11,219.17,218.26,218.5,16178.0
2023-09-08 12:40:00,218.51,218.84,218.38,218.71,11593.0,218.51,218.84,218.38,218.71,11593.0
2023-09-08 12:50:00,218.59,219.18,218.49,219.18,13266.0,218.59,219.18,218.49,219.18,13266.0
2023-09-08 13:00:00,219.16,219.42,218.98,219.34,7037.0,219.16,219.42,218.98,219.34,7037.0
2023-09-08 13:10:00,219.52,219.72,219.0,219.62,64832.0,219.52,219.72,219.0,219.62,64832.0
2023-09-08 13:20:00,219.75,219.89,219.5,219.88,6633.0,219.75,219.89,219.5,219.88,6633.0
2023-09-08 13:30:00,219.95,220.07,219.22,219.42,8487.0,219.95,220.07,219.22,219.42,8487.0
2023-09-08 13:40:00,219.43,220.15,219.42,220.15,4215.0,219.43,220.15,219.42,220.15,4215.0
2023-09-08 13:50:00,220.23,220.29,219.97,220.06,15657.0,220.23,220.29,219.97,220.06,15657.0
2023-09-08 14:00:00,220.06,220.29,219.96,220.28,12683.0,220.06,220.29,219.96,220.28,12683.0
2023-09-08 14:10:00,220.14,220.14,219.75,220.14,13973.0,220.14,220.14,219.75,220.14,13973.0
2023-09-08 14:20:00,220.06,220.17,219.99,220.07,5434.0,220.06,220.17,219.99,220.07,5434.0
2023-09-08 14:30:00,220.01,220.14,219.97,219.99,8945.0,220.01,220.14,219.97,219.99,8945.0
2023-09-08 14:40:00,220.02,220.13,219.95,220.1,9495.0,220.02,220.13,219.95,220.1,9495.0
2023-09-08 14:50:00,220.1,220.17,219.93,220.07,24844.0,220.1,220.17,219.93,220.07,24844.0
2023-09-08 15:00:00,220.15,220.16,219.94,220.02,13180.0,220.15,220.16,219.94,220.02,13180.0
2023-09-08 15:10:00,219.94,220.11,219.54,219.98,12950.0,219.94,220.11,219.54,219.98,12950.0
2023-09-08 15:20:00,220.0,220.93,219.74,220.93,43995.0,220.0,220.93,219.74,220.93,43995.0
2023-09-08 15:30:00,220.94,221.22,220.87,220.97,25684.0,220.94,221.22,220.87,220.97,25684.0
2023-09-08 15:40:00,220.88,221.12,219.92,220.03,58021.0,220.88,221.12,219.92,220.03,58021.0
2023-09-08 15:50:00,220.1,220.5,219.96,220.31,97769.0,220.1,220.5,219.96,220.31,97769.0
2023-09-11 09:30:00,220.63,222.05,220.39,221.95,13007.0,220.63,222.05,220.39,221.95,13007.0
2023-09-11 09:40:00,222.48,222.68,221.37,222.16,8796.0,222.48,222.68,221.37,222.16,8796.0
2023-09-11 09:50:00,222.19,223.34,222.11,223.17,9062.0,222.19,223.34,222.11,223.17,9062.0
2023-09-11 10:00:00,223.4,223.42,222.05,222.68,9983.0,223.4,223.42,222.05,222.68,9983.0
2023-09-11 10:10:00,222.69,223.14,222.21,222.9,6291.0,222.69,223.14,222.21,222.9,6291.0
2023-09-11 10:20:00,222.99,223.49,222.76,223.15,8562.0,222.99,223.49,222.76,223.15,8562.0
2023-09-11 10:30:00,223.0,223.16,222.23,222.44,3947.0,223.0,223.16,222.23,222.44,3947.0
2023-09-11 10:40:00,222.54,223.63,222.51,223.57,7929.0,222.54,223.63,222.51,223.57,7929.0
2023-09-11 10:50:00,223.56,223.67,223.01,223.3,6922.0,223.56,223.67,223.01,223.3,6922.0
2023-09-11 11:00:00,223.54,224.0,223.07,223.81,8928.0,223.54,224.0,223.07,223.81,8928.0
2023-09-11 11:10:00,223.74,224.03,223.41,223.44,7360.0,223.74,224.03,223.41,223.44,7360.0
2023-09-11 11:20:00,223.44,223.56,223.28,223.51,3850.0,223.44,223.56,223.28,223.51,3850.0
2023-09-11 11:30:00,223.42,223.84,223.37,223.72,4347.0,223.42,223.84,223.37,223.72,4347.0
2023-09-11 11:40:00,223.62,223.96,223.48,223.73,6802.0,223.62,223.96,223.48,223.73,6802.0
2023-09-11 11:50:00,223.77,224.05,223.32,223.51,36780.0,223.77,224.05,223.32,223.51,36780.0
2023-09-11 12:00:00,223.46,223.6,223.22,223.49,1840.0,223.46,223.6,223.22,223.49,1840.0
2023-09-11 12:10:00,223.62,223.91,223.47,223.55,2427.0,223.62,223.91,223.47,223.55,2427.0
2023-09-11 12:20:00,223.51,223.69,223.4,223.69,925.0,223.51,223.69,223.4,223.69,925.0
2023-09-11 12:30:00,223.69,223.69,223.33,223.43,4171.0,223.69,223.69,223.33,223.43,4171.0
2023-09-11 12:40:00,223.32,223.84,223.31,223.76,3496.0,223.32,223.84,223.31,223.76,3496.0
2023-09-11 12:50:00,223.73,223.89,223.51,223.51,6017.0,223.73,223.89,223.51,223.51,6017.0
2023-09-11 13:00:00,223.4,223.87,223.36,223.77,4076.0,223.4,223.87,223.36,223.77,4076.0
2023-09-11 13:10:00,223.73,224.08,223.65,223.96,13382.0,223.73,224.08,223.65,223.96,13382.0
2023-09-11 13:20:00,223.91,224.74,223.88,224.6,12501.0,223.91,224.74,223.88,224.6,12501.0
2023-09-11 13:30:00,224.72,224.85,224.46,224.54,16921.0,224.72,224.85,224.46,224.54,16921.0
2023-09-11 13:40:00,224.46,224.74,224.4,224.69,10126.0,224.46,224.74,224.4,224.69,10126.0
2023-09-11 13:50:00,224.77,225.29,224.68,224.99,26404.0,224.77,225.29,224.68,224.99,26404.0
2023-09-11 14:00:00,225.02,225.17,224.78,224.93,6202.0,225.02,225.17,224.78,224.93,6202.0
2023-09-11 14:10:00,225.01,225.41,225.0,225.22,7823.0,225.01,225.41,225.0,225.22,7823.0
2023-09-11 14:20:00,225.2,225.31,225.02,225.3,5272.0,225.2,225.31,225.02,225.3,5272.0
2023-09-11 14:30:00,225.32,225.49,225.11,225.11,8996.0,225.32,225.49,225.11,225.11,8996.0
2023-09-11 14:40:00,225.14,225.14,224.75,224.86,3075.0,225.14,225.14,224.75,224.86,3075.0
2023-09-11 14:50:00,224.78,224.78,223.93,224.1,10861.0,224.78,224.78,223.93,224.1,10861.0
2023-09-11 15:00:00,224.03,224.43,224.0,224.38,5393.0,224.03,224.43,224.0,224.38,5393.0
2023-09-11 15:10:00,224.34,224.35,223.92,223.93,6197.0,224.34,224.35,223.92,223.93,6197.0
2023-09-11 15:20:00,223.99,224.23,223.71,224.22,8231.0,223.99,224.23,223.71,224.22,8231.0
2023-09-11 15:30:00,224.22,224.55,224.21,224.55,18033.0,224.22,224.55,224.21,224.55,18033.0
2023-09-11 15:40:00,224.59,224.88,224.51,224.7,25028.0,224.59,224.88,224.51,224.7,25028.0
2023-09-11 15:50:00,224.68,225.04,224.57,224.92,87940.0,224.68,225.04,224.57,224.92,87940.0
2023-09-12 09:30:00,223.5,224.0,223.32,223.94,12662.0,223.5,224.0,223.32,223.94,12662.0
2023-09-12 09:40:00,223.98,224.27,223.81,224.25,1700.0,223.98,224.27,223.81,224.25,1700.0
2023-09-12 09:50:00,223.91,224.72,223.91,224.3,1887.0,223.91,224.72,223.91,224.3,1887.0
2023-09-12 10:00:00,224.03,224.3,224.03,224.28,2646.0,224.03,224.3,224.03,224.28,2646.0
2023-09-12 10:10:00,224.13,224.47,223.96,224.2,8581.0,224.13,224.47,223.96,224.2,8581.0
2023-09-12 10:20:00,224.14,224.14,223.45,223.68,22978.0,224.14,224.14,223.45,223.68,22978.0
2023-09-12 10:30:00,223.58,223.81,223.24,223.25,6623.0,223.58,223.81,223.24,223.25,6623.0
2023-09-12 10:40:00,223.18,223.18,222.55,223.16,4879.0,223.18,223.18,222.55,223.16,4879.0
2023-09-12 10:50:00,223.18,223.43,222.86,223.05,11233.0,223.18,223.43,222.86,223.05,11233.0
2023-09-12 11:00:00,223.05,223.33,222.76,222.76,2677.0,223.05,223.33,222.76,222.76,2677.0
2023-09-12 11:10:00,222.71,223.82,222.45,223.44,20942.0,222.71,223.82,222.45,223.44,20942.0
2023-09-12 11:20:00,223.43,223.8,223.21,223.8,5579.0,223.43,223.8,223.21,223.8,5579.0
2023-09-12 11:30:00,223.81,224.01,223.72,223.73,3394.0,223.81,224.01,223.72,223.73,3394.0
2023-09-12 11:40:00,223.64,223.73,223.37,223.58,6362.0,223.64,223.73,223.37,223.58,6362.0
2023-09-12 11:50:00,223.43,223.79,223.33,223.75,2909.0,223.43,223.79,223.33,223.75,2909.0
2023-09-12 12:00:00,223.71,224.0,223.55,223.64,8289.0,223.71,224.0,223.55,223.64,8289.0
2023-09-12 12:10:00,223.46,223.79,223.45,223.68,2500.0,223.46,223.79,223.45,223.68,2500.0
2023-09-12 12:20:00,223.53,223.67,223.46,223.64,3784.0,223.53,223.67,223.46,223.64,3784.0
2023-09-12 12:30:00,223.6,223.72,223.57,223.67,1917.0,223.6,223.72,223.57,223.67,1917.0
2023-09-12 12:40:00,223.68,223.76,223.58,223.72,3457.0,223.68,223.76,223.58,223.72,3457.0
2023-09-12 12:50:00,223.71,223.71,223.06,223.5,5286.0,223.71,223.71,223.06,223.5,5286.0
2023-09-12 13:00:00,223.51,223.71,223.44,223.71,2965.0,223.51,223.71,223.44,223.71,2965.0
2023-09-12 13:10:00,223.75,223.81,223.44,223.53,5102.0,223.75,223.81,223.44,223.53,5102.0
2023-09-12 13:20:00,223.57,223.77,223.49,223.6,3473.0,223.57,223.77,223.49,223.6,3473.0
2023-09-12 13:30:00,223.75,223.75,223.36,223.4,5338.0,223.75,223.75,223.36,223.4,5338.0
2023-09-12 13:40:00,223.41,223.41,223.0,223.37,6215.0,223.41,223.41,223.0,223.37,6215.0
2023-09-12 13:50:00,223.46,223.56,222.64,222.77,13560.0,223.46,223.56,222.64,222.77,13560.0
2023-09-12 14:00:00,222.65,222.65,220.91,221.49,37750.0,222.65,222.65,220.91,221.49,37750.0
2023-09-12 14:10:00,221.45,221.45,220.79,220.84,12974.0,221.45,221.45,220.79,220.84,12974.0
2023-09-12 14:20:00,220.84,221.17,219.67,220.04,15090.0,220.84,221.17,219.67,220.04,15090.0
2023-09-12 14:30:00,220.04,220.2,218.94,220.12,49059.0,220.04,220.2,218.94,220.12,49059.0
2023-09-12 14:40:00,220.2,220.29,218.41,218.75,118965.0,220.2,220.29,218.41,218.75,118965.0
2023-09-12 14:50:00,218.93,218.95,217.66,218.01,23121.0,218.93,218.95,217.66,218.01,23121.0
2023-09-12 15:00:00,218.0,218.0,216.93,217.42,33064.0,218.0,218.0,216.93,217.42,33064.0
2023-09-12 15:10:00,217.46,217.79,216.7,216.75,24586.0,217.46,217.79,216.7,216.75,24586.0
2023-09-12 15:20:00,216.88,216.88,215.77,216.04,33487.0,216.88,216.88,215.77,216.04,33487.0
2023-09-12 15:30:00,216.04,217.91,216.04,217.11,47493.0,216.04,217.91,216.04,217.11,47493.0
2023-09-12 15:40:00,217.11,217.23,216.35,216.61,82926.0,217.11,217.23,216.35,216.61,82926.0
2023-09-12 15:50:00,216.56,216.56,215.38,215.73,232713.0,216.56,216.56,215.38,215.73,232713.0
2023-09-13 09:30:00,215.08,216.22,213.04,213.92,29352.0,215.08,216.22,213.04,213.92,29352.0
2023-09-13 09:40:00,213.56,214.5,212.24,212.51,19952.0,213.56,214.5,212.24,212.51,19952.0
2023-09-13 09:50:00,212.31,213.63,211.87,213.27,22358.0,212.31,213.63,211.87,213.27,22358.0
2023-09-13 10:00:00,213.45,213.45,211.88,211.99,29708.0,213.45,213.45,211.88,211.99,29708.0
2023-09-13 10:10:00,212.08,212.14,211.23,211.23,23479.0,212.08,212.14,211.23,211.23,23479.0
2023-09-13 10:20:00,211.36,212.1,211.18,211.77,34540.0,211.36,212.1,211.18,211.77,34540.0
2023-09-13 10:30:00,211.77,212.8,211.5,211.84,52147.0,211.77,212.8,211.5,211.84,52147.0
2023-09-13 10:40:00,211.93,212.41,211.46,211.47,12883.0,211.93,212.41,211.46,211.47,12883.0
2023-09-13 10:50:00,211.46,211.47,210.69,210.69,21625.0,211.46,211.47,210.69,210.69,21625.0
2023-09-13 11:00:00,210.83,211.17,210.68,210.95,18794.0,210.83,211.17,210.68,210.95,18794.0
2023-09-13 11:10:00,211.05,211.46,210.61,210.87,19678.0,211.05,211.46,210.61,210.87,19678.0
2023-09-13 11:20:00,210.97,212.38,210.96,212.16,40428.0,210.97,212.38,210.96,212.16,40428.0
2023-09-13 11:30:00,212.16,213.38,212.16,213.38,11239.0,212.16,213.38,212.16,213.38,11239.0
2023-09-13 11:40:00,213.36,213.36,212.92,213.18,11166.0,213.36,213.36,212.92,213.18,11166.0
2023-09-13 11:50:00,213.18,213.46,212.76,213.4,8534.0,213.18,213.46,212.76,213.4,8534.0
2023-09-13 12:00:00,213.55,213.82,213.47,213.77,9037.0,213.55,213.82,213.47,213.77,9037.0
2023-09-13 12:10:00,213.71,213.76,213.29,213.56,13099.0,213.71,213.76,213.29,213.56,13099.0
2023-09-13 12:20:00,213.58,214.16,213.49,214.06,6956.0,213.58,214.16,213.49,214.06,6956.0
2023-09-13 12:30:00,214.22,214.45,213.98,214.02,17131.0,214.22,214.45,213.98,214.02,17131.0
2023-09-13 12:40:00,213.99,213.99,213.63,213.85,9984.0,213.99,213.99,213.63,213.85,9984.0
2023-09-13 12:50:00,213.86,213.86,213.52,213.73,12121.0,213.86,213.86,213.52,213.73,12121.0
2023-09-13 13:00:00,213.73,213.88,213.48,213.55,9625.0,213.73,213.88,213.48,213.55,9625.0
2023-09-13 13:10:00,213.53,213.85,213.53,213.71,5096.0,213.53,213.85,213.53,213.71,5096.0
2023-09-13 13:20:00,213.75,214.07,213.61,214.07,12577.0,213.75,214.07,213.61,214.07,12577.0
2023-09-13 13:30:00,214.03,214.03,213.59,213.59,6715.0,214.03,214.03,213.59,213.59,6715.0
2023-09-13 13:40:00,213.59,214.03,213.47,213.96,8779.0,213.59,214.03,213.47,213.96,8779.0
2023-09-13 13:50:00,213.84,214.07,213.79,213.85,12738.0,213.84,214.07,213.79,213.85,12738.0
2023-09-13 14:00:00,213.76,213.86,213.51,213.72,11770.0,213.76,213.86,213.51,213.72,11770.0
2023-09-13 14:10:00,213.67,213.87,213.54,213.65,10351.0,213.67,213.87,213.54,213.65,10351.0
2023-09-13 14:20:00,213.7,213.94,213.63,213.69,8294.0,213.7,213.94,213.63,213.69,8294.0
2023-09-13 14:30:00,213.8,213.86,213.7,213.75,6653.0,213.8,213.86,213.7,213.75,6653.0
2023-09-13 14:40:00,213.74,213.75,213.46,213.46,12755.0,213.74,213.75,213.46,213.46,12755.0
2023-09-13 14:50:00,213.5,213.6,212.91,213.27,21151.0,213.5,213.6,212.91,213.27,21151.0
2023-09-13 15:00:00,213.28,213.49,212.97,213.0,13539.0,213.28,213.49,212.97,213.0,13539.0
2023-09-13 15:10:00,212.92,213.54,212.71,213.54,17275.0,212.92,213.54,212.71,213.54,17275.0
2023-09-13 15:20:00,213.54,214.14,213.46,214.05,14442.0,213.54,214.14,213.46,214.05,14442.0
2023-09-13 15:30:00,214.14,214.36,214.13,214.28,11651.0,214.14,214.36,214.13,214.28,11651.0
2023-09-13 15:40:00,214.27,214.89,214.19,214.56,26565.0,214.27,214.89,214.19,214.56,26565.0
2023-09-13 15:50:00,214.65,215.38,214.54,215.36,105819.0,214.65,215.38,214.54,215.36,105819.0
2023-09-14 09:30:00,214.54,216.52,214.54,215.13,36398.0,214.54,216.52,214.54,215.13,36398.0
2023-09-14 09:40:00,214.74,214.8,212.63,212.63,18768.0,214.74,214.8,212.63,212.63,18768.0
2023-09-14 09:50:00,212.52,213.0,212.37,212.66,10993.0,212.52,213.0,212.37,212.66,10993.0
2023-09-14 10:00:00,212.73,212.82,212.06,212.27,24975.0,212.73,212.82,212.06,212.27,24975.0
2023-09-14 10:10:00,212.21,212.21,210.78,210.87,12156.0,212.21,212.21,210.78,210.87,12156.0
2023-09-14 10:20:00,211.0,211.65,211.0,211.52,25067.0,211.0,211.65,211.0,211.52,25067.0
2023-09-14 10:30:00,211.6,212.04,211.52,211.6,14695.0,211.6,212.04,211.52,211.6,14695.0
2023-09-14 10:40:00,211.58,211.88,210.87,211.16,24848.0,211.58,211.88,210.87,211.16,24848.0
2023-09-14 10:50:00,211.16,211.24,210.72,210.89,18620.0,211.16,211.24,210.72,210.89,18620.0
2023-09-14 11:00:00,210.94,211.24,210.93,210.96,17527.0,210.94,211.24,210.93,210.96,17527.0
2023-09-14 11:10:00,211.05,211.69,211.0,211.69,18113.0,211.05,211.69,211.0,211.69,18113.0
2023-09-14 11:20:00,211.64,211.64,210.52,210.52,24445.0,211.64,211.64,210.52,210.52,24445.0
2023-09-14 11:30:00,210.67,210.81,210.39,210.56,10452.0,210.67,210.81,210.39,210.56,10452.0
2023-09-14 11:40:00,210.69,210.7,210.11,210.36,9995.0,210.69,210.7,210.11,210.36,9995.0
2023-09-14 11:50:00,210.41,210.84,210.11,210.68,15281.0,210.41,210.84,210.11,210.68,15281.0
2023-09-14 12:00:00,210.67,210.8,210.56,210.56,8060.0,210.67,210.8,210.56,210.56,8060.0
2023-09-14 12:10:00,210.49,210.49,209.55,209.59,17787.0,210.49,210.49,209.55,209.59,17787.0
2023-09-14 12:20:00,209.73,210.14,209.72,210.04,10466.0,209.73,210.14,209.72,210.04,10466.0
2023-09-14 12:30:00,210.06,210.73,209.96,210.63,24682.0,210.06,210.73,209.96,210.63,24682.0
2023-09-14 12:40:00,210.63,210.65,210.56,210.65,4344.0,210.63,210.65,210.56,210.65,4344.0
2023-09-14 12:50:00,210.65,210.84,210.65,210.72,7550.0,210.65,210.84,210.65,210.72,7550.0
2023-09-14 13:00:00,210.73,210.73,210.13,210.22,3399.0,210.73,210.73,210.13,210.22,3399.0
2023-09-14 13:10:00,210.22,210.66,210.1,210.66,20937.0,210.22,210.66,210.1,210.66,20937.0
2023-09-14 13:20:00,210.59,210.7,210.48,210.62,9957.0,210.59,210.7,210.48,210.62,9957.0
2023-09-14 13:30:00,210.64,211.2,210.63,211.14,17772.0,210.64,211.2,210.63,211.14,17772.0
2023-09-14 13:40:00,211.22,211.4,211.05,211.2,11190.0,211.22,211.4,211.05,211.2,11190.0
2023-09-14 13:50:00,211.2,211.81,211.11,211.81,12940.0,211.2,211.81,211.11,211.81,12940.0
2023-09-14 14:00:00,211.87,212.21,211.82,212.08,8550.0,211.87,212.21,211.82,212.08,8550.0
2023-09-14 14:10:00,212.08,212.44,211.92,212.44,11111.0,212.08,212.44,211.92,212.44,11111.0
2023-09-14 14:20:00,212.13,212.47,212.08,212.22,13930.0,212.13,212.47,212.08,212.22,13930.0
2023-09-14 14:30:00,212.22,212.42,212.08,212.22,7064.0,212.22,212.42,212.08,212.22,7064.0
2023-09-14 14:40:00,212.22,212.43,212.14,212.25,4287.0,212.22,212.43,212.14,212.25,4287.0
2023-09-14 14:50:00,212.14,212.22,211.94,212.07,7009.0,212.14,212.22,211.94,212.07,7009.0
2023-09-14 15:00:00,212.16,212.37,212.15,212.21,6215.0,212.16,212.37,212.15,212.21,6215.0
2023-09-14 15:10:00,212.28,212.3,211.76,211.78,28594.0,212.28,212.3,211.76,211.78,28594.0
2023-09-14 15:20:00,211.88,211.88,211.54,211.59,10505.0,211.88,211.88,211.54,211.59,10505.0
2023-09-14 15:30:00,211.6,211.86,211.52,211.68,11917.0,211.6,211.86,211.52,211.68,11917.0
2023-09-14 15:40:00,211.67,211.71,211.14,211.35,41844.0,211.67,211.71,211.14,211.35,41844.0
2023-09-14 15:50:00,211.39,211.48,210.91,210.99,77017.0,211.39,211.48,210.91,210.99,77017.0
2023-09-15 09:30:00,210.29,210.56,208.88,209.52,30233.0,210.29,210.56,208.88,209.52,30233.0
2023-09-15 09:40:00,209.69,209.75,208.07,208.28,17423.0,209.69,209.75,208.07,208.28,17423.0
2023-09-15 09:50:00,208.46,209.83,208.2,209.52,5593.0,208.46,209.83,208.2,209.52,5593.0
2023-09-15 10:00:00,209.81,209.84,208.23,208.23,5666.0,209.81,209.84,208.23,208.23,5666.0
2023-09-15 10:10:00,208.23,208.64,207.83,208.47,39012.0,208.23,208.64,207.83,208.47,39012.0
2023-09-15 10:20:00,208.62,209.0,208.62,208.76,4577.0,208.62,209.0,208.62,208.76,4577.0
2023-09-15 10:30:00,208.81,209.13,208.47,209.13,4371.0,208.81,209.13,208.47,209.13,4371.0
2023-09-15 10:40:00,209.18,209.18,208.07,208.12,12101.0,209.18,209.18,208.07,208.12,12101.0
2023-09-15 10:50:00,208.06,208.47,208.05,208.1,10591.0,208.06,208.47,208.05,208.1,10591.0
2023-09-15 11:00:00,208.07,208.62,208.07,208.62,2951.0,208.07,208.62,208.07,208.62,2951.0
2023-09-15 11:10:00,208.44,208.56,208.19,208.2,33298.0,208.44,208.56,208.19,208.2,33298.0
2023-09-15 11:20:00,208.1,208.5,207.74,208.38,39704.0,208.1,208.5,207.74,208.38,39704.0
2023-09-15 11:30:00,208.25,208.5,208.05,208.05,13686.0,208.25,208.5,208.05,208.05,13686.0
2023-09-15 11:40:00,208.0,208.63,207.93,208.63,41188.0,208.0,208.63,207.93,208.63,41188.0
2023-09-15 11:50:00,208.76,209.01,208.38,208.38,5977.0,208.76,209.01,208.38,208.38,5977.0
2023-09-15 12:00:00,208.39,208.81,208.39,208.78,4362.0,208.39,208.81,208.39,208.78,4362.0
2023-09-15 12:10:00,208.85,208.91,208.56,208.76,3486.0,208.85,208.91,208.56,208.76,3486.0
2023-09-15 12:20:00,208.75,209.4,208.7,209.34,12431.0,208.75,209.4,208.7,209.34,12431.0
2023-09-15 12:30:00,209.34,209.42,209.25,209.3,6390.0,209.34,209.42,209.25,209.3,6390.0
2023-09-15 12:40:00,209.19,209.33,209.16,209.2,6535.0,209.19,209.33,209.16,209.2,6535.0
2023-09-15 12:50:00,209.24,209.71,209.23,209.31,6562.0,209.24,209.71,209.23,209.31,6562.0
2023-09-15 13:00:00,209.34,209.47,209.06,209.25,4936.0,209.34,209.47,209.06,209.25,4936.0
2023-09-15 13:10:00,209.26,209.27,209.0,209.1,6493.0,209.26,209.27,209.0,209.1,6493.0
2023-09-15 13:20:00,209.15,209.18,208.86,208.88,3332.0,209.15,209.18,208.86,208.88,3332.0
2023-09-15 13:30:00,208.85,209.06,208.61,209.03,6179.0,208.85,209.06,208.61,209.03,6179.0
2023-09-15 13:40:00,209.03,209.24,208.93,209.05,2822.0,209.03,209.24,208.93,209.05,2822.0
2023-09-15 13:50:00,209.13,209.13,208.81,208.81,2890.0,209.13,209.13,208.81,208.81,2890.0
2023-09-15 14:00:00,208.92,209.46,208.91,208.94,7530.0,208.92,209.46,208.91,208.94,7530.0
2023-09-15 14:10:00,208.94,209.07,208.78,208.92,5890.0,208.94,209.07,208.78,208.92,5890.0
2023-09-15 14:20:00,208.92,209.13,208.78,208.83,7586.0,208.92,209.13,208.78,208.83,7586.0
2023-09-15 14:30:00,208.93,209.0,208.81,208.89,6728.0,208.93,209.0,208.81,208.89,6728.0
2023-09-15 14:40:00,208.89,208.91,208.79,208.8,7607.0,208.89,208.91,208.79,208.8,7607.0
2023-09-15 14:50:00,208.88,208.88,208.68,208.77,5480.0,208.88,208.88,208.68,208.77,5480.0
2023-09-15 15:00:00,208.74,208.77,208.43,208.55,22153.0,208.74,208.77,208.43,208.55,22153.0
2023-09-15 15:10:00,208.62,208.93,208.62,208.86,19413.0,208.62,208.93,208.62,208.86,19413.0
2023-09-15 15:20:00,208.8,209.05,208.8,208.83,25407.0,208.8,209.05,208.8,208.83,25407.0
2023-09-15 15:30:00,208.89,209.14,208.79,208.8,13507.0,208.89,209.14,208.79,208.8,13507.0
2023-09-15 15:40:00,208.86,209.61,208.86,208.9,42035.0,208.86,209.61,208.86,208.9,42035.0
2023-09-15 15:50:00,208.96,209.44,208.84,208.91,99844.0,208.96,209.44,208.84,208.91,99844.0
2023-09-18 09:30:00,207.84,209.21,207.77,209.03,16310.0,207.84,209.21,207.77,209.03,16310.0
2023-09-18 09:40:00,209.42,210.12,208.83,210.12,12249.0,209.42,210.12,208.83,210.12,12249.0
2023-09-18 09:50:00,210.0,211.92,210.0,210.84,14071.0,210.0,211.92,210.0,210.84,14071.0
2023-09-18 10:00:00,210.5,211.25,209.88,209.88,10309.0,210.5,211.25,209.88,209.88,10309.0
2023-09-18 10:10:00,210.02,210.53,210.01,210.07,4055.0,210.02,210.53,210.01,210.07,4055.0
2023-09-18 10:20:00,210.26,210.43,210.14,210.21,4346.0,210.26,210.43,210.14,210.21,4346.0
2023-09-18 10:30:00,210.02,210.27,208.83,208.83,5576.0,210.02,210.27,208.83,208.83,5576.0
2023-09-18 10:40:00,209.01,209.4,208.79,209.19,4797.0,209.01,209.4,208.79,209.19,4797.0
2023-09-18 10:50:00,209.42,209.42,208.93,208.93,3498.0,209.42,209.42,208.93,208.93,3498.0
2023-09-18 11:00:00,208.88,209.11,208.7,208.73,3572.0,208.88,209.11,208.7,208.73,3572.0
2023-09-18 11:10:00,208.88,209.25,208.69,208.83,3125.0,208.88,209.25,208.69,208.83,3125.0
2023-09-18 11:20:00,208.9,209.14,208.88,209.11,5771.0,208.9,209.14,208.88,209.11,5771.0
2023-09-18 11:30:00,209.12,209.21,208.61,208.66,2003.0,209.12,209.21,208.61,208.66,2003.0
2023-09-18 11:40:00,208.69,209.24,208.65,209.06,2818.0,208.69,209.24,208.65,209.06,2818.0
2023-09-18 11:50:00,209.05,209.36,208.9,209.36,2968.0,209.05,209.36,208.9,209.36,2968.0
2023-09-18 12:00:00,209.42,209.52,209.32,209.33,1303.0,209.42,209.52,209.32,209.33,1303.0
2023-09-18 12:10:00,209.2,209.45,209.15,209.35,1618.0,209.2,209.45,209.15,209.35,1618.0
2023-09-18 12:20:00,209.35,209.66,209.35,209.66,1808.0,209.35,209.66,209.35,209.66,1808.0
2023-09-18 12:30:00,209.6,210.09,209.6,210.04,6629.0,209.6,210.09,209.6,210.04,6629.0
2023-09-18 12:40:00,209.93,210.05,209.75,209.95,4622.0,209.93,210.05,209.75,209.95,4622.0
2023-09-18 12:50:00,209.95,210.07,209.88,209.98,4283.0,209.95,210.07,209.88,209.98,4283.0
2023-09-18 13:00:00,210.07,210.1,209.79,209.81,3901.0,210.07,210.1,209.79,209.81,3901.0
2023-09-18 13:10:00,209.77,209.78,209.5,209.75,4908.0,209.77,209.78,209.5,209.75,4908.0
2023-09-18 13:20:00,209.76,209.92,209.76,209.91,1845.0,209.76,209.92,209.76,209.91,1845.0
2023-09-18 13:30:00,210.0,210.08,209.8,209.92,3542.0,210.0,210.08,209.8,209.92,3542.0
2023-09-18 13:40:00,209.9,209.96,209.84,209.94,1648.0,209.9,209.96,209.84,209.94,1648.0
2023-09-18 13:50:00,210.01,210.03,209.89,209.95,4830.0,210.01,210.03,209.89,209.95,4830.0
2023-09-18 14:00:00,210.1,210.2,210.0,210.2,2622.0,210.1,210.2,210.0,210.2,2622.0
2023-09-18 14:10:00,210.18,210.18,210.0,210.18,1663.0,210.18,210.18,210.0,210.18,1663.0
2023-09-18 14:20:00,210.09,210.09,209.95,209.96,4418.0,210.09,210.09,209.95,209.96,4418.0
2023-09-18 14:30:00,209.94,209.97,209.31,209.31,10427.0,209.94,209.97,209.31,209.31,10427.0
2023-09-18 14:40:00,209.28,209.32,208.73,208.81,2684.0,209.28,209.32,208.73,208.81,2684.0
2023-09-18 14:50:00,208.7,208.75,208.25,208.42,3494.0,208.7,208.75,208.25,208.42,3494.0
2023-09-18 15:00:00,208.35,208.54,208.21,208.53,3858.0,208.35,208.54,208.21,208.53,3858.0
2023-09-18 15:10:00,208.59,208.68,208.42,208.42,5448.0,208.59,208.68,208.42,208.42,5448.0
2023-09-18 15:20:00,208.42,208.56,208.04,208.49,6392.0,208.42,208.56,208.04,208.49,6392.0
2023-09-18 15:30:00,208.45,208.69,208.23,208.26,9042.0,208.45,208.69,208.23,208.26,9042.0
2023-09-18 15:40:00,208.25,208.4,208.1,208.16,11510.0,208.25,208.4,208.1,208.16,11510.0
2023-09-18 15:50:00,208.17,208.39,208.0,208.26,59855.0,208.17,208.39,208.0,208.26,59855.0
2023-09-19 09:30:00,207.31,208.02,206.63,207.25,73125.0,207.31,208.02,206.63,207.25,73125.0
2023-09-19 09:40:00,207.5,207.51,206.74,207.07,44465.0,207.5,207.51,206.74,207.07,44465.0
2023-09-19 09:50:00,207.29,207.6,207.07,207.47,43820.0,207.29,207.6,207.07,207.47,43820.0
2023-09-19 10:00:00,207.4,208.31,207.32,208.23,17277.0,207.4,208.31,207.32,208.23,17277.0
2023-09-19 10:10:00,208.28,208.83,208.17,208.17,12760.0,208.28,208.83,208.17,208.17,12760.0
2023-09-19 10:20:00,208.38,209.13,208.27,208.94,45915.0,208.38,209.13,208.27,208.94,45915.0
2023-09-19 10:30:00,208.95,209.03,208.2,208.68,8239.0,208.95,209.03,208.2,208.68,8239.0
2023-09-19 10:40:00,208.55,208.9,208.36,208.61,7921.0,208.55,208.9,208.36,208.61,7921.0
2023-09-19 10:50:00,208.7,209.09,208.49,208.58,4540.0,208.7,209.09,208.49,208.58,4540.0
2023-09-19 11:00:00,208.44,208.51,208.0,208.39,5163.0,208.44,208.51,208.0,208.39,5163.0
2023-09-19 11:10:00,208.52,208.88,208.38,208.38,6288.0,208.52,208.88,208.38,208.38,6288.0
2023-09-19 11:20:00,208.52,208.84,208.49,208.63,5936.0,208.52,208.84,208.49,208.63,5936.0
2023-09-19 11:30:00,208.65,208.84,208.55,208.79,4206.0,208.65,208.84,208.55,208.79,4206.0
2023-09-19 11:40:00,208.8,208.8,208.3,208.34,4719.0,208.8,208.8,208.3,208.34,4719.0
2023-09-19 11:50:00,208.34,208.98,208.25,208.86,5500.0,208.34,208.98,208.25,208.86,5500.0
2023-09-19 12:00:00,208.94,208.97,208.81,208.88,2414.0,208.94,208.97,208.81,208.88,2414.0
2023-09-19 12:10:00,209.02,209.28,208.92,209.26,6170.0,209.02,209.28,208.92,209.26,6170.0
2023-09-19 12:20:00,209.27,209.27,209.01,209.07,1249.0,209.27,209.27,209.01,209.07,1249.0
2023-09-19 12:30:00,209.02,209.04,208.74,208.74,4877.0,209.02,209.04,208.74,208.74,4877.0
2023-09-19 12:40:00,208.69,208.73,208.17,208.45,7889.0,208.69,208.73,208.17,208.45,7889.0
2023-09-19 12:50:00,208.57,209.24,208.57,209.14,3627.0,208.57,209.24,208.57,209.14,3627.0
2023-09-19 13:00:00,209.14,209.46,209.13,209.18,3516.0,209.14,209.46,209.13,209.18,3516.0
2023-09-19 13:10:00,209.05,209.19,208.32,208.32,6366.0,209.05,209.19,208.32,208.32,6366.0
2023-09-19 13:20:00,208.24,208.4,208.2,208.31,3042.0,208.24,208.4,208.2,208.31,3042.0
2023-09-19 13:30:00,208.27,208.6,208.27,208.5,4395.0,208.27,208.6,208.27,208.5,4395.0
2023-09-19 13:40:00,208.56,209.0,208.56,209.0,4377.0,208.56,209.0,208.56,209.0,4377.0
2023-09-19 13:50:00,209.05,209.1,208.84,208.93,3099.0,209.05,209.1,208.84,208.93,3099.0
2023-09-19 14:00:00,208.89,209.22,208.78,209.1,3811.0,208.89,209.22,208.78,209.1,3811.0
2023-09-19 14:10:00,209.14,209.34,209.1,209.34,1444.0,209.14,209.34,209.1,209.34,1444.0
2023-09-19 14:20:00,209.45,209.45,209.16,209.2,3469.0,209.45,209.45,209.16,209.2,3469.0
2023-09-19 14:30:00,209.14,209.52,209.13,209.51,3884.0,209.14,209.52,209.13,209.51,3884.0
2023-09-19 14:40:00,209.59,209.59,209.18,209.19,2949.0,209.59,209.59,209.18,209.19,2949.0
2023-09-19 14:50:00,209.17,209.26,208.98,208.99,4759.0,209.17,209.26,208.98,208.99,4759.0
2023-09-19 15:00:00,208.95,209.05,208.87,208.96,5477.0,208.95,209.05,208.87,208.96,5477.0
2023-09-19 15:10:00,208.92,209.01,208.7,208.93,3198.0,208.92,209.01,208.7,208.93,3198.0
2023-09-19 15:20:00,208.9,209.21,208.81,209.13,5012.0,208.9,209.21,208.81,209.13,5012.0
2023-09-19 15:30:00,209.23,209.52,209.07,209.42,10592.0,209.23,209.52,209.07,209.42,10592.0
2023-09-19 15:40:00,209.4,209.72,209.11,209.36,18898.0,209.4,209.72,209.11,209.36,18898.0
2023-09-19 15:50:00,209.38,209.95,209.38,209.49,95062.0,209.38,209.95,209.38,209.49,95062.0
2023-09-20 09:30:00,210.11,211.92,210.11,211.55,21346.0,210.11,211.92,210.11,211.55,21346.0
2023-09-20 09:40:00,211.5,211.84,211.13,211.66,8352.0,211.5,211.84,211.13,211.66,8352.0
2023-09-20 09:50:00,211.7,212.04,210.83,211.53,5659.0,211.7,212.04,210.83,211.53,5659.0
2023-09-20 10:00:00,211.17,211.36,210.54,210.76,6554.0,211.17,211.36,210.54,210.76,6554.0
2023-09-20 10:10:00,210.83,210.88,209.95,209.98,7293.0,210.83,210.88,209.95,209.98,7293.0
2023-09-20 10:20:00,210.01,210.47,209.72,210.47,5977.0,210.01,210.47,209.72,210.47,5977.0
2023-09-20 10:30:00,210.25,210.28,209.52,209.53,2377.0,210.25,210.28,209.52,209.53,2377.0
2023-09-20 10:40:00,209.52,209.66,209.1,209.31,5012.0,209.52,209.66,209.1,209.31,5012.0
2023-09-20 10:50:00,209.46,209.74,209.32,209.32,5838.0,209.46,209.74,209.32,209.32,5838.0
2023-09-20 11:00:00,209.5,209.86,209.38,209.61,3650.0,209.5,209.86,209.38,209.61,3650.0
2023-09-20 11:10:00,209.58,209.81,209.5,209.76,7745.0,209.58,209.81,209.5,209.76,7745.0
2023-09-20 11:20:00,209.81,210.28,209.67,210.28,3508.0,209.81,210.28,209.67,210.28,3508.0
2023-09-20 11:30:00,210.31,210.65,210.25,210.64,3431.0,210.31,210.65,210.25,210.64,3431.0
2023-09-20 11:40:00,210.64,210.75,210.42,210.57,9999.0,210.64,210.75,210.42,210.57,9999.0
2023-09-20 11:50:00,210.52,210.57,209.88,209.97,4259.0,210.52,210.57,209.88,209.97,4259.0
2023-09-20 12:00:00,210.19,210.32,209.88,209.93,2948.0,210.19,210.32,209.88,209.93,2948.0
2023-09-20 12:10:00,209.9,210.49,209.89,210.4,4300.0,209.9,210.49,209.89,210.4,4300.0
2023-09-20 12:20:00,210.4,210.53,210.08,210.36,2784.0,210.4,210.53,210.08,210.36,2784.0
2023-09-20 12:30:00,210.37,210.42,210.25,210.33,9791.0,210.37,210.42,210.25,210.33,9791.0
2023-09-20 12:40:00,210.27,210.27,210.01,210.02,2388.0,210.27,210.27,210.01,210.02,2388.0
2023-09-20 12:50:00,209.97,210.12,209.77,210.07,7021.0,209.97,210.12,209.77,210.07,7021.0
2023-09-20 13:00:00,209.99,210.17,209.93,210.15,5178.0,209.99,210.17,209.93,210.15,5178.0
2023-09-20 13:10:00,210.11,210.32,210.11,210.21,2001.0,210.11,210.32,210.11,210.21,2001.0
2023-09-20 13:20:00,210.25,210.49,210.24,210.37,2312.0,210.25,210.49,210.24,210.37,2312.0
2023-09-20 13:30:00,210.41,210.61,210.36,210.36,3534.0,210.41,210.61,210.36,210.36,3534.0
2023-09-20 13:40:00,210.39,210.45,210.29,210.35,2078.0,210.39,210.45,210.29,210.35,2078.0
2023-09-20 13:50:00,210.44,210.68,209.79,209.79,3599.0,210.44,210.68,209.79,209.79,3599.0
2023-09-20 14:00:00,210.03,210.09,209.67,210.02,6865.0,210.03,210.09,209.67,210.02,6865.0
2023-09-20 14:10:00,209.95,210.45,209.95,210.24,4893.0,209.95,210.45,209.95,210.24,4893.0
2023-09-20 14:20:00,210.33,210.7,210.33,210.49,6433.0,210.33,210.7,210.33,210.49,6433.0
2023-09-20 14:30:00,210.45,211.03,210.45,210.88,4947.0,210.45,211.03,210.45,210.88,4947.0
2023-09-20 14:40:00,210.77,211.01,210.27,210.45,11873.0,210.77,211.01,210.27,210.45,11873.0
2023-09-20 14:50:00,210.43,210.43,209.91,210.01,3895.0,210.43,210.43,209.91,210.01,3895.0
2023-09-20 15:00:00,210.11,210.63,210.1,210.51,11626.0,210.11,210.63,210.1,210.51,11626.0
2023-09-20 15:10:00,210.53,210.74,210.05,210.05,12144.0,210.53,210.74,210.05,210.05,12144.0
2023-09-20 15:20:00,210.11,210.67,210.08,210.62,13680.0,210.11,210.67,210.08,210.62,13680.0
2023-09-20 15:30:00,210.57,210.58,209.64,209.73,13949.0,210.57,210.58,209.64,209.73,13949.0
2023-09-20 15:40:00,209.76,210.22,209.75,210.01,35902.0,209.76,210.22,209.75,210.01,35902.0
2023-09-20 15:50:00,210.01,210.13,209.37,209.48,84600.0,210.01,210.13,209.37,209.48,84600.0
2023-09-21 09:30:00,206.63,208.12,206.12,208.12,14709.0,206.63,208.12,206.12,208.12,14709.0
2023-09-21 09:40:00,207.87,208.06,206.83,206.96,8882.0,207.87,208.06,206.83,206.96,8882.0
2023-09-21 09:50:00,206.79,207.27,205.96,206.48,12948.0,206.79,207.27,205.96,206.48,12948.0
2023-09-21 10:00:00,206.46,206.49,205.92,206.24,16597.0,206.46,206.49,205.92,206.24,16597.0
2023-09-21 10:10:00,206.44,206.89,205.86,206.24,10431.0,206.44,206.89,205.86,206.24,10431.0
2023-09-21 10:20:00,206.44,206.79,205.51,205.75,7859.0,206.44,206.79,205.51,205.75,7859.0
2023-09-21 10:30:00,205.6,205.99,205.57,205.63,2997.0,205.6,205.99,205.57,205.63,2997.0
2023-09-21 10:40:00,205.48,205.6,204.87,205.3,9377.0,205.48,205.6,204.87,205.3,9377.0
2023-09-21 10:50:00,205.16,205.16,204.41,204.82,7393.0,205.16,205.16,204.41,204.82,7393.0
2023-09-21 11:00:00,204.84,205.74,204.84,205.04,9920.0,204.84,205.74,204.84,205.04,9920.0
2023-09-21 11:10:00,204.96,205.18,204.8,205.18,9216.0,204.96,205.18,204.8,205.18,9216.0
2023-09-21 11:20:00,205.3,205.44,204.9,205.07,8706.0,205.3,205.44,204.9,205.07,8706.0
2023-09-21 11:30:00,204.95,205.35,204.87,205.11,23836.0,204.95,205.35,204.87,205.11,23836.0
2023-09-21 11:40:00,205.17,205.55,205.03,205.39,5930.0,205.17,205.55,205.03,205.39,5930.0
2023-09-21 11:50:00,205.43,205.65,205.08,205.15,6028.0,205.43,205.65,205.08,205.15,6028.0
2023-09-21 12:00:00,205.06,205.19,204.44,204.61,4348.0,205.06,205.19,204.44,204.61,4348.0
2023-09-21 12:10:00,204.59,205.09,204.48,205.0,12573.0,204.59,205.09,204.48,205.0,12573.0
2023-09-21 12:20:00,205.01,205.07,204.72,204.72,12711.0,205.01,205.07,204.72,204.72,12711.0
2023-09-21 12:30:00,204.8,204.81,203.9,203.96,9989.0,204.8,204.81,203.9,203.96,9989.0
2023-09-21 12:40:00,203.86,203.97,203.58,203.8,3385.0,203.86,203.97,203.58,203.8,3385.0
2023-09-21 12:50:00,203.89,204.55,203.89,204.34,14402.0,203.89,204.55,203.89,204.34,14402.0
2023-09-21 13:00:00,204.34,204.51,204.21,204.46,5404.0,204.34,204.51,204.21,204.46,5404.0
2023-09-21 13:10:00,204.5,205.09,204.2,204.55,22390.0,204.5,205.09,204.2,204.55,22390.0
2023-09-21 13:20:00,204.51,205.07,204.42,205.02,5052.0,204.51,205.07,204.42,205.02,5052.0
2023-09-21 13:30:00,204.91,205.12,204.77,204.81,4207.0,204.91,205.12,204.77,204.81,4207.0
2023-09-21 13:40:00,204.91,204.95,204.45,204.5,6331.0,204.91,204.95,204.45,204.5,6331.0
2023-09-21 13:50:00,204.56,205.22,204.56,204.84,20303.0,204.56,205.22,204.56,204.84,20303.0
2023-09-21 14:00:00,204.9,204.9,204.17,204.23,5336.0,204.9,204.9,204.17,204.23,5336.0
2023-09-21 14:10:00,204.19,204.25,203.71,203.72,4559.0,204.19,204.25,203.71,203.72,4559.0
2023-09-21 14:20:00,203.65,203.72,203.18,203.18,4160.0,203.65,203.72,203.18,203.18,4160.0
2023-09-21 14:30:00,203.3,204.31,203.3,204.24,8636.0,203.3,204.31,203.3,204.24,8636.0
2023-09-21 14:40:00,204.18,204.36,204.17,204.19,6301.0,204.18,204.36,204.17,204.19,6301.0
2023-09-21 14:50:00,204.16,204.23,203.93,204.02,9010.0,204.16,204.23,203.93,204.02,9010.0
2023-09-21 15:00:00,204.02,204.13,203.56,203.56,3753.0,204.02,204.13,203.56,203.56,3753.0
2023-09-21 15:10:00,203.52,203.94,203.52,203.87,8171.0,203.52,203.94,203.52,203.87,8171.0
2023-09-21 15:20:00,203.99,204.49,203.99,204.32,14308.0,203.99,204.49,203.99,204.32,14308.0
2023-09-21 15:30:00,204.32,204.56,204.16,204.51,11944.0,204.32,204.56,204.16,204.51,11944.0
2023-09-21 15:40:00,204.59,204.78,204.09,204.1,42582.0,204.59,204.78,204.09,204.1,42582.0
2023-09-21 15:50:00,204.07,204.07,203.11,203.2,64667.0,204.07,204.07,203.11,203.2,64667.0
2023-09-22 09:30:00,204.58,204.58,203.93,203.94,6811.0,204.58,204.58,203.93,203.94,6811.0
2023-09-22 09:40:00,204.38,204.58,203.56,203.9,13023.0,204.38,204.58,203.56,203.9,13023.0
2023-09-22 09:50:00,203.75,203.75,203.37,203.59,947.0,203.75,203.75,203.37,203.59,947.0
2023-09-22 10:00:00,203.37,203.6,202.84,203.01,11341.0,203.37,203.6,202.84,203.01,11341.0
2023-09-22 10:10:00,203.01,203.07,202.69,203.01,4633.0,203.01,203.07,202.69,203.01,4633.0
2023-09-22 10:20:00,202.79,203.76,202.79,203.67,13202.0,202.79,203.76,202.79,203.67,13202.0
2023-09-22 10:30:00,203.84,204.61,203.79,204.04,29722.0,203.84,204.61,203.79,204.04,29722.0
2023-09-22 10:40:00,204.21,204.37,203.97,203.97,2381.0,204.21,204.37,203.97,203.97,2381.0
2023-09-22 10:50:00,204.12,204.35,203.96,204.35,2538.0,204.12,204.35,203.96,204.35,2538.0
2023-09-22 11:00:00,204.27,204.27,203.72,203.72,2731.0,204.27,204.27,203.72,203.72,2731.0
2023-09-22 11:10:00,203.69,204.27,203.68,204.25,3425.0,203.69,204.27,203.68,204.25,3425.0
2023-09-22 11:20:00,204.36,204.39,204.22,204.39,2200.0,204.36,204.39,204.22,204.39,2200.0
2023-09-22 11:30:00,204.42,204.52,204.17,204.5,3240.0,204.42,204.52,204.17,204.5,3240.0
2023-09-22 11:40:00,204.38,204.38,204.1,204.25,4364.0,204.38,204.38,204.1,204.25,4364.0
2023-09-22 11:50:00,204.25,204.44,204.09,204.14,11187.0,204.25,204.44,204.09,204.14,11187.0
2023-09-22 12:00:00,204.12,204.38,204.06,204.16,5096.0,204.12,204.38,204.06,204.16,5096.0
2023-09-22 12:10:00,204.16,204.31,204.16,204.31,1300.0,204.16,204.31,204.16,204.31,1300.0
2023-09-22 12:20:00,204.41,204.41,204.12,204.12,1700.0,204.41,204.41,204.12,204.12,1700.0
2023-09-22 12:30:00,204.11,204.17,203.99,204.12,5079.0,204.11,204.17,203.99,204.12,5079.0
2023-09-22 12:40:00,204.12,204.37,204.1,204.3,3502.0,204.12,204.37,204.1,204.3,3502.0
2023-09-22 12:50:00,204.26,204.36,204.16,204.36,1841.0,204.26,204.36,204.16,204.36,1841.0
2023-09-22 13:00:00,204.28,204.31,204.15,204.19,2120.0,204.28,204.31,204.15,204.19,2120.0
2023-09-22 13:10:00,204.26,204.37,203.96,204.14,3902.0,204.26,204.37,203.96,204.14,3902.0
2023-09-22 13:20:00,204.0,204.11,203.46,203.66,1900.0,204.0,204.11,203.46,203.66,1900.0
2023-09-22 13:30:00,203.72,204.28,203.63,203.93,9003.0,203.72,204.28,203.63,203.93,9003.0
2023-09-22 13:40:00,203.69,203.91,203.42,203.56,6494.0,203.69,203.91,203.42,203.56,6494.0
2023-09-22 13:50:00,203.51,203.75,203.51,203.6,11176.0,203.51,203.75,203.51,203.6,11176.0
2023-09-22 14:00:00,203.63,203.63,203.05,203.11,2371.0,203.63,203.63,203.05,203.11,2371.0
2023-09-22 14:10:00,203.02,203.02,202.38,202.51,4223.0,203.02,203.02,202.38,202.51,4223.0
2023-09-22 14:20:00,202.48,202.81,202.47,202.72,5874.0,202.48,202.81,202.47,202.72,5874.0
2023-09-22 14:30:00,202.56,202.89,202.47,202.8,5477.0,202.56,202.89,202.47,202.8,5477.0
2023-09-22 14:40:00,202.88,203.08,202.79,202.84,5087.0,202.88,203.08,202.79,202.84,5087.0
2023-09-22 14:50:00,202.79,203.05,202.64,202.96,5810.0,202.79,203.05,202.64,202.96,5810.0
2023-09-22 15:00:00,202.78,203.37,202.77,203.33,8635.0,202.78,203.37,202.77,203.33,8635.0
2023-09-22 15:10:00,203.34,203.41,203.19,203.2,10518.0,203.34,203.41,203.19,203.2,10518.0
2023-09-22 15:20:00,203.17,203.83,203.06,203.77,22682.0,203.17,203.83,203.06,203.77,22682.0
2023-09-22 15:30:00,203.59,203.62,203.02,203.16,5293.0,203.59,203.62,203.02,203.16,5293.0
2023-09-22 15:40:00,203.17,203.36,203.0,203.2,20217.0,203.17,203.36,203.0,203.2,20217.0
2023-09-22 15:50:00,203.18,203.22,202.64,203.15,98829.0,203.18,203.22,202.64,203.15,98829.0
2023-09-25 09:30:00,202.76,203.99,202.76,203.98,6409.0,202.76,203.99,202.76,203.98,6409.0
2023-09-25 09:40:00,203.97,204.7,203.78,204.22,4047.0,203.97,204.7,203.78,204.22,4047.0
2023-09-25 09:50:00,204.11,204.39,203.61,204.17,4409.0,204.11,204.39,203.61,204.17,4409.0
2023-09-25 10:00:00,204.0,204.2,203.84,203.94,8440.0,204.0,204.2,203.84,203.94,8440.0
2023-09-25 10:10:00,204.14,204.2,203.79,203.85,9648.0,204.14,204.2,203.79,203.85,9648.0
2023-09-25 10:20:00,203.99,204.62,203.99,204.16,8611.0,203.99,204.62,203.99,204.16,8611.0
2023-09-25 10:30:00,204.18,204.24,203.71,203.71,3540.0,204.18,204.24,203.71,203.71,3540.0
2023-09-25 10:40:00,203.51,203.83,203.49,203.77,2039.0,203.51,203.83,203.49,203.77,2039.0
2023-09-25 10:50:00,203.86,203.86,203.24,203.25,2689.0,203.86,203.86,203.24,203.25,2689.0
2023-09-25 11:00:00,203.38,203.9,203.38,203.84,2116.0,203.38,203.9,203.38,203.84,2116.0
2023-09-25 11:10:00,203.87,204.17,203.83,203.91,4593.0,203.87,204.17,203.83,203.91,4593.0
2023-09-25 11:20:00,203.78,204.07,203.62,203.83,3521.0,203.78,204.07,203.62,203.83,3521.0
2023-09-25 11:30:00,203.62,203.62,203.2,203.34,300.0,203.62,203.62,203.2,203.34,300.0
2023-09-25 11:40:00,203.27,203.78,203.27,203.59,2937.0,203.27,203.78,203.27,203.59,2937.0
2023-09-25 11:50:00,203.59,203.66,203.49,203.66,1082.0,203.59,203.66,203.49,203.66,1082.0
2023-09-25 12:00:00,203.61,204.0,203.6,203.86,5404.0,203.61,204.0,203.6,203.86,5404.0
2023-09-25 12:10:00,203.86,203.87,203.7,203.8,1870.0,203.86,203.87,203.7,203.8,1870.0
2023-09-25 12:20:00,203.75,204.0,203.74,203.8,5303.0,203.75,204.0,203.74,203.8,5303.0
2023-09-25 12:30:00,203.94,203.95,203.59,203.6,1001.0,203.94,203.95,203.59,203.6,1001.0
2023-09-25 12:40:00,203.74,203.83,203.7,203.8,2493.0,203.74,203.83,203.7,203.8,2493.0
2023-09-25 12:50:00,203.71,203.8,203.68,203.68,700.0,203.71,203.8,203.68,203.68,700.0
2023-09-25 13:00:00,203.64,203.73,203.4,203.66,2742.0,203.64,203.73,203.4,203.66,2742.0
2023-09-25 13:10:00,203.67,203.67,203.65,203.65,700.0,203.67,203.67,203.65,203.65,700.0
2023-09-25 13:20:00,203.54,203.57,203.2,203.2,900.0,203.54,203.57,203.2,203.2,900.0
2023-09-25 13:30:00,203.26,203.63,203.21,203.63,2408.0,203.26,203.63,203.21,203.63,2408.0
2023-09-25 13:40:00,203.74,203.93,203.74,203.77,1100.0,203.74,203.93,203.74,203.77,1100.0
2023-09-25 13:50:00,203.87,203.94,203.64,203.67,2000.0,203.87,203.94,203.64,203.67,2000.0
2023-09-25 14:00:00,203.8,203.89,203.67,203.67,2442.0,203.8,203.89,203.67,203.67,2442.0
2023-09-25 14:10:00,203.67,203.88,203.67,203.86,1404.0,203.67,203.88,203.67,203.86,1404.0
2023-09-25 14:20:00,203.77,204.03,203.74,203.75,3828.0,203.77,204.03,203.74,203.75,3828.0
2023-09-25 14:30:00,203.84,203.88,203.59,203.59,2540.0,203.84,203.88,203.59,203.59,2540.0
2023-09-25 14:40:00,203.51,203.61,203.4,203.58,1916.0,203.51,203.61,203.4,203.58,1916.0
2023-09-25 14:50:00,203.58,203.66,203.44,203.45,3528.0,203.58,203.66,203.44,203.45,3528.0
2023-09-25 15:00:00,203.33,203.43,203.04,203.05,1700.0,203.33,203.43,203.04,203.05,1700.0
2023-09-25 15:10:00,203.09,203.41,203.09,203.3,3978.0,203.09,203.41,203.09,203.3,3978.0
2023-09-25 15:20:00,203.25,203.38,203.08,203.38,4884.0,203.25,203.38,203.08,203.38,4884.0
2023-09-25 15:30:00,203.57,203.97,203.45,203.59,6881.0,203.57,203.97,203.45,203.59,6881.0
2023-09-25 15:40:00,203.71,204.06,203.59,204.06,20500.0,203.71,204.06,203.59,204.06,20500.0
2023-09-25 15:50:00,203.94,204.25,203.67,203.93,40490.0,203.94,204.25,203.67,203.93,40490.0
2023-09-26 09:30:00,201.7,203.0,201.03,202.81,9124.0,201.7,203.0,201.03,202.81,9124.0
2023-09-26 09:40:00,203.3,203.66,202.96,203.39,3974.0,203.3,203.66,202.96,203.39,3974.0
2023-09-26 09:50:00,203.17,203.17,201.71,201.71,6497.0,203.17,203.17,201.71,201.71,6497.0
2023-09-26 10:00:00,202.03,202.83,202.0,202.41,5391.0,202.03,202.83,202.0,202.41,5391.0
2023-09-26 10:10:00,202.63,202.83,201.69,202.0,28013.0,202.63,202.83,201.69,202.0,28013.0
2023-09-26 10:20:00,201.89,202.11,201.55,202.03,14397.0,201.89,202.11,201.55,202.03,14397.0
2023-09-26 10:30:00,201.82,201.91,201.26,201.53,6900.0,201.82,201.91,201.26,201.53,6900.0
2023-09-26 10:40:00,201.53,202.0,201.23,201.23,8194.0,201.53,202.0,201.23,201.23,8194.0
2023-09-26 10:50:00,201.24,201.45,201.0,201.14,5088.0,201.24,201.45,201.0,201.14,5088.0
2023-09-26 11:00:00,201.19,201.21,200.67,200.67,7260.0,201.19,201.21,200.67,200.67,7260.0
2023-09-26 11:10:00,200.91,201.13,200.24,201.13,16438.0,200.91,201.13,200.24,201.13,16438.0
2023-09-26 11:20:00,201.26,201.37,200.47,200.47,5944.0,201.26,201.37,200.47,200.47,5944.0
2023-09-26 11:30:00,200.44,200.62,200.11,200.62,12962.0,200.44,200.62,200.11,200.62,12962.0
2023-09-26 11:40:00,200.51,200.54,200.04,200.1,7819.0,200.51,200.54,200.04,200.1,7819.0
2023-09-26 11:50:00,200.04,200.04,199.44,199.58,14953.0,200.04,200.04,199.44,199.58,14953.0
2023-09-26 12:00:00,199.68,199.68,198.92,199.5,14167.0,199.68,199.68,198.92,199.5,14167.0
2023-09-26 12:10:00,199.43,199.84,199.43,199.76,2988.0,199.43,199.84,199.43,199.76,2988.0
2023-09-26 12:20:00,200.02,200.02,199.67,199.81,1825.0,200.02,200.02,199.67,199.81,1825.0
2023-09-26 12:30:00,199.9,199.9,199.47,199.49,5122.0,199.9,199.9,199.47,199.49,5122.0
2023-09-26 12:40:00,199.58,199.8,199.43,199.43,1819.0,199.58,199.8,199.43,199.43,1819.0
2023-09-26 12:50:00,199.53,199.71,199.46,199.65,2303.0,199.53,199.71,199.46,199.65,2303.0
2023-09-26 13:00:00,199.61,199.74,199.47,199.65,3453.0,199.61,199.74,199.47,199.65,3453.0
2023-09-26 13:10:00,199.75,200.15,199.75,200.09,3645.0,199.75,200.15,199.75,200.09,3645.0
2023-09-26 13:20:00,199.93,200.02,199.86,199.91,2103.0,199.93,200.02,199.86,199.91,2103.0
2023-09-26 13:30:00,199.83,199.92,199.2,199.3,12904.0,199.83,199.92,199.2,199.3,12904.0
2023-09-26 13:40:00,199.18,199.82,199.16,199.53,14929.0,199.18,199.82,199.16,199.53,14929.0
2023-09-26 13:50:00,199.5,199.67,199.41,199.5,6270.0,199.5,199.67,199.41,199.5,6270.0
2023-09-26 14:00:00,199.54,199.75,199.41,199.42,7593.0,199.54,199.75,199.41,199.42,7593.0
2023-09-26 14:10:00,199.35,199.35,199.14,199.25,3533.0,199.35,199.35,199.14,199.25,3533.0
2023-09-26 14:20:00,199.3,199.5,199.16,199.36,5748.0,199.3,199.5,199.16,199.36,5748.0
2023-09-26 14:30:00,199.38,199.79,199.38,199.49,5170.0,199.38,199.79,199.38,199.49,5170.0
2023-09-26 14:40:00,199.52,199.62,199.42,199.57,1800.0,199.52,199.62,199.42,199.57,1800.0
2023-09-26 14:50:00,199.64,199.69,199.39,199.47,4185.0,199.64,199.69,199.39,199.47,4185.0
2023-09-26 15:00:00,199.4,199.6,199.38,199.56,2991.0,199.4,199.6,199.38,199.56,2991.0
2023-09-26 15:10:00,199.53,199.67,199.36,199.36,4078.0,199.53,199.67,199.36,199.36,4078.0
2023-09-26 15:20:00,199.34,199.35,199.18,199.35,4960.0,199.34,199.35,199.18,199.35,4960.0
2023-09-26 15:30:00,199.31,199.4,199.11,199.38,9399.0,199.31,199.4,199.11,199.38,9399.0
2023-09-26 15:40:00,199.52,199.64,199.29,199.33,24908.0,199.52,199.64,199.29,199.33,24908.0
2023-09-26 15:50:00,199.32,199.68,199.16,199.35,83927.0,199.32,199.68,199.16,199.35,83927.0
2023-09-27 09:30:00,200.0,200.65,199.85,199.89,9460.0,200.0,200.65,199.85,199.89,9460.0
2023-09-27 09:40:00,200.13,200.81,199.84,200.73,4550.0,200.13,200.81,199.84,200.73,4550.0
2023-09-27 09:50:00,200.67,201.09,200.66,201.08,9538.0,200.67,201.09,200.66,201.08,9538.0
2023-09-27 10:00:00,201.33,201.36,200.22,200.36,5152.0,201.33,201.36,200.22,200.36,5152.0
2023-09-27 10:10:00,200.48,200.8,200.4,200.66,1121.0,200.48,200.8,200.4,200.66,1121.0
2023-09-27 10:20:00,200.62,201.3,200.5,201.18,4811.0,200.62,201.3,200.5,201.18,4811.0
2023-09-27 10:30:00,201.2,201.78,201.2,201.3,6806.0,201.2,201.78,201.2,201.3,6806.0
2023-09-27 10:40:00,201.25,201.83,201.05,201.83,4620.0,201.25,201.83,201.05,201.83,4620.0
2023-09-27 10:50:00,201.83,201.83,200.67,201.02,5195.0,201.83,201.83,200.67,201.02,5195.0
2023-09-27 11:00:00,201.0,201.0,200.76,200.94,5178.0,201.0,201.0,200.76,200.94,5178.0
2023-09-27 11:10:00,200.95,200.95,200.33,200.34,2417.0,200.95,200.95,200.33,200.34,2417.0
2023-09-27 11:20:00,200.24,200.38,200.17,200.33,1422.0,200.24,200.38,200.17,200.33,1422.0
2023-09-27 11:30:00,200.43,200.86,200.43,200.69,7031.0,200.43,200.86,200.43,200.69,7031.0
2023-09-27 11:40:00,200.77,201.03,200.76,200.91,4171.0,200.77,201.03,200.76,200.91,4171.0
2023-09-27 11:50:00,200.78,200.94,200.78,200.83,2785.0,200.78,200.94,200.78,200.83,2785.0
2023-09-27 12:00:00,200.73,200.73,199.97,200.31,8499.0,200.73,200.73,199.97,200.31,8499.0
2023-09-27 12:10:00,200.17,200.3,199.97,200.12,9313.0,200.17,200.3,199.97,200.12,9313.0
2023-09-27 12:20:00,200.12,200.46,200.1,200.46,2276.0,200.12,200.46,200.1,200.46,2276.0
2023-09-27 12:30:00,200.44,200.45,200.21,200.44,3931.0,200.44,200.45,200.21,200.44,3931.0
2023-09-27 12:40:00,200.41,200.72,200.41,200.66,2606.0,200.41,200.72,200.41,200.66,2606.0
2023-09-27 12:50:00,200.58,200.6,200.45,200.45,1370.0,200.58,200.6,200.45,200.45,1370.0
2023-09-27 13:00:00,200.54,200.72,200.43,200.64,1184.0,200.54,200.72,200.43,200.64,1184.0
2023-09-27 13:10:00,200.65,200.65,200.33,200.37,4008.0,200.65,200.65,200.33,200.37,4008.0
2023-09-27 13:20:00,200.37,200.42,199.95,200.0,2818.0,200.37,200.42,199.95,200.0,2818.0
2023-09-27 13:30:00,200.05,200.18,199.89,199.95,14668.0,200.05,200.18,199.89,199.95,14668.0
2023-09-27 13:40:00,199.95,200.58,199.86,200.18,9930.0,199.95,200.58,199.86,200.18,9930.0
2023-09-27 13:50:00,200.24,200.5,200.24,200.48,1171.0,200.24,200.5,200.24,200.48,1171.0
2023-09-27 14:00:00,200.48,200.54,200.08,200.18,1586.0,200.48,200.54,200.08,200.18,1586.0
2023-09-27 14:10:00,200.16,200.66,200.15,200.53,2451.0,200.16,200.66,200.15,200.53,2451.0
2023-09-27 14:20:00,200.53,201.11,200.53,201.05,4339.0,200.53,201.11,200.53,201.05,4339.0
2023-09-27 14:30:00,201.34,201.81,201.33,201.75,8026.0,201.34,201.81,201.33,201.75,8026.0
2023-09-27 14:40:00,201.75,201.77,201.35,201.35,2527.0,201.75,201.77,201.35,201.35,2527.0
2023-09-27 14:50:00,201.32,201.43,200.98,201.36,13454.0,201.32,201.43,200.98,201.36,13454.0
2023-09-27 15:00:00,201.36,201.68,201.36,201.67,6628.0,201.36,201.68,201.36,201.67,6628.0
2023-09-27 15:10:00,201.75,202.02,201.65,201.77,13543.0,201.75,202.02,201.65,201.77,13543.0
2023-09-27 15:20:00,201.77,202.05,201.7,201.88,11133.0,201.77,202.05,201.7,201.88,11133.0
2023-09-27 15:30:00,201.88,202.14,201.68,201.77,11783.0,201.88,202.14,201.68,201.77,11783.0
2023-09-27 15:40:00,201.77,201.84,201.56,201.77,33567.0,201.77,201.84,201.56,201.77,33567.0
2023-09-27 15:50:00,201.55,202.21,201.55,201.91,59561.0,201.55,202.21,201.55,201.91,59561.0
2023-09-28 09:30:00,201.89,202.88,201.57,201.86,9693.0,201.89,202.88,201.57,201.86,9693.0
2023-09-28 09:40:00,201.72,201.77,200.85,200.91,4697.0,201.72,201.77,200.85,200.91,4697.0
2023-09-28 09:50:00,201.15,202.43,201.05,201.67,14232.0,201.15,202.43,201.05,201.67,14232.0
2023-09-28 10:00:00,201.93,202.13,201.6,202.09,8997.0,201.93,202.13,201.6,202.09,8997.0
2023-09-28 10:10:00,202.13,202.13,201.29,201.71,4884.0,202.13,202.13,201.29,201.71,4884.0
2023-09-28 10:20:00,201.57,202.08,201.33,201.58,5508.0,201.57,202.08,201.33,201.58,5508.0
2023-09-28 10:30:00,201.47,201.71,201.13,201.62,11189.0,201.47,201.71,201.13,201.62,11189.0
2023-09-28 10:40:00,201.49,201.72,201.15,201.62,7059.0,201.49,201.72,201.15,201.62,7059.0
2023-09-28 10:50:00,201.61,201.7,201.41,201.43,3104.0,201.61,201.7,201.41,201.43,3104.0
2023-09-28 11:00:00,201.29,201.87,200.85,201.87,7993.0,201.29,201.87,200.85,201.87,7993.0
2023-09-28 11:10:00,201.91,202.06,201.65,201.96,8417.0,201.91,202.06,201.65,201.96,8417.0
2023-09-28 11:20:00,201.94,202.68,201.94,202.68,10865.0,201.94,202.68,201.94,202.68,10865.0
2023-09-28 11:30:00,202.73,203.08,202.51,202.94,6234.0,202.73,203.08,202.51,202.94,6234.0
2023-09-28 11:40:00,202.94,203.56,202.94,203.56,4426.0,202.94,203.56,202.94,203.56,4426.0
2023-09-28 11:50:00,203.51,203.54,203.16,203.21,7044.0,203.51,203.54,203.16,203.21,7044.0
2023-09-28 12:00:00,203.22,203.25,202.88,202.89,4733.0,203.22,203.25,202.88,202.89,4733.0
2023-09-28 12:10:00,202.94,203.53,202.93,203.39,10729.0,202.94,203.53,202.93,203.39,10729.0
2023-09-28 12:20:00,203.36,203.63,203.23,203.53,8178.0,203.36,203.63,203.23,203.53,8178.0
2023-09-28 12:30:00,203.61,204.55,203.61,204.55,12237.0,203.61,204.55,203.61,204.55,12237.0
2023-09-28 12:40:00,204.5,204.73,204.21,204.37,5134.0,204.5,204.73,204.21,204.37,5134.0
2023-09-28 12:50:00,204.33,204.47,204.11,204.42,3963.0,204.33,204.47,204.11,204.42,3963.0
2023-09-28 13:00:00,204.45,204.69,203.81,204.11,4577.0,204.45,204.69,203.81,204.11,4577.0
2023-09-28 13:10:00,204.05,204.23,203.93,204.23,2238.0,204.05,204.23,203.93,204.23,2238.0
2023-09-28 13:20:00,204.29,204.61,204.14,204.14,4622.0,204.29,204.61,204.14,204.14,4622.0
2023-09-28 13:30:00,204.31,204.31,203.84,203.84,7301.0,204.31,204.31,203.84,203.84,7301.0
2023-09-28 13:40:00,203.81,203.85,203.58,203.73,5286.0,203.81,203.85,203.58,203.73,5286.0
2023-09-28 13:50:00,203.86,203.86,203.33,203.59,5710.0,203.86,203.86,203.33,203.59,5710.0
2023-09-28 14:00:00,203.65,203.91,203.53,203.66,4230.0,203.65,203.91,203.53,203.66,4230.0
2023-09-28 14:10:00,203.67,203.87,203.65,203.83,3887.0,203.67,203.87,203.65,203.83,3887.0
2023-09-28 14:20:00,203.88,204.04,203.78,203.96,4455.0,203.88,204.04,203.78,203.96,4455.0
2023-09-28 14:30:00,203.93,203.96,203.33,203.46,4525.0,203.93,203.96,203.33,203.46,4525.0
2023-09-28 14:40:00,203.38,203.53,203.06,203.06,5589.0,203.38,203.53,203.06,203.06,5589.0
2023-09-28 14:50:00,203.01,203.2,202.79,203.14,16773.0,203.01,203.2,202.79,203.14,16773.0
2023-09-28 15:00:00,203.16,203.69,203.15,203.61,5254.0,203.16,203.69,203.15,203.61,5254.0
2023-09-28 15:10:00,203.58,204.0,203.58,203.74,6168.0,203.58,204.0,203.58,203.74,6168.0
2023-09-28 15:20:00,203.62,203.85,203.58,203.61,4996.0,203.62,203.85,203.58,203.61,4996.0
2023-09-28 15:30:00,203.6,203.66,202.83,202.94,8561.0,203.6,203.66,202.83,202.94,8561.0
2023-09-28 15:40:00,202.94,203.13,202.64,202.7,17856.0,202.94,203.13,202.64,202.7,17856.0
2023-09-28 15:50:00,202.71,203.34,202.71,202.85,67238.0,202.71,203.34,202.71,202.85,67238.0
2023-09-29 09:30:00,204.8,207.4,203.0,205.88,31369.0,204.8,207.4,203.0,205.88,31369.0
2023-09-29 09:40:00,205.9,205.9,204.42,204.85,5203.0,205.9,205.9,204.42,204.85,5203.0
2023-09-29 09:50:00,204.3,205.32,204.3,204.75,7344.0,204.3,205.32,204.3,204.75,7344.0
2023-09-29 10:00:00,204.68,205.77,204.65,205.77,8664.0,204.68,205.77,204.65,205.77,8664.0
2023-09-29 10:10:00,205.77,205.91,205.17,205.22,4350.0,205.77,205.91,205.17,205.22,4350.0
2023-09-29 10:20:00,205.1,205.36,204.69,205.11,7864.0,205.1,205.36,204.69,205.11,7864.0
2023-09-29 10:30:00,205.15,206.0,205.14,205.73,9102.0,205.15,206.0,205.14,205.73,9102.0
2023-09-29 10:40:00,205.73,206.14,205.47,206.0,5808.0,205.73,206.14,205.47,206.0,5808.0
2023-09-29 10:50:00,205.91,206.0,205.22,205.31,11477.0,205.91,206.0,205.22,205.31,11477.0
2023-09-29 11:00:00,205.31,206.0,205.08,206.0,4931.0,205.31,206.0,205.08,206.0,4931.0
2023-09-29 11:10:00,206.23,206.4,205.84,206.4,5766.0,206.23,206.4,205.84,206.4,5766.0
2023-09-29 11:20:00,206.67,206.94,206.35,206.64,8580.0,206.67,206.94,206.35,206.64,8580.0
2023-09-29 11:30:00,206.62,207.01,206.33,206.37,14667.0,206.62,207.01,206.33,206.37,14667.0
2023-09-29 11:40:00,206.55,206.68,205.93,206.17,6816.0,206.55,206.68,205.93,206.17,6816.0
2023-09-29 11:50:00,206.18,206.4,205.75,205.97,8911.0,206.18,206.4,205.75,205.97,8911.0
2023-09-29 12:00:00,205.93,206.1,205.49,205.71,5048.0,205.93,206.1,205.49,205.71,5048.0
2023-09-29 12:10:00,205.74,205.86,205.1,205.37,3192.0,205.74,205.86,205.1,205.37,3192.0
2023-09-29 12:20:00,205.37,205.94,205.37,205.71,8466.0,205.37,205.94,205.37,205.71,8466.0
2023-09-29 12:30:00,205.59,205.8,205.4,205.4,5997.0,205.59,205.8,205.4,205.4,5997.0
2023-09-29 12:40:00,205.53,205.67,205.14,205.14,5060.0,205.53,205.67,205.14,205.14,5060.0
2023-09-29 12:50:00,205.12,205.12,204.97,204.97,2800.0,205.12,205.12,204.97,204.97,2800.0
2023-09-29 13:00:00,205.02,205.02,204.25,204.75,22199.0,205.02,205.02,204.25,204.75,22199.0
2023-09-29 13:10:00,204.66,204.67,204.39,204.39,2290.0,204.66,204.67,204.39,204.39,2290.0
2023-09-29 13:20:00,204.55,204.81,204.41,204.77,8356.0,204.55,204.81,204.41,204.77,8356.0
2023-09-29 13:30:00,204.8,204.83,204.46,204.5,3243.0,204.8,204.83,204.46,204.5,3243.0
2023-09-29 13:40:00,204.59,205.01,204.51,204.65,4190.0,204.59,205.01,204.51,204.65,4190.0
2023-09-29 13:50:00,204.64,204.64,204.44,204.5,2779.0,204.64,204.64,204.44,204.5,2779.0
2023-09-29 14:00:00,204.43,204.5,204.19,204.46,4087.0,204.43,204.5,204.19,204.46,4087.0
2023-09-29 14:10:00,204.3,204.33,204.18,204.25,3809.0,204.3,204.33,204.18,204.25,3809.0
2023-09-29 14:20:00,204.19,204.48,203.99,203.99,6920.0,204.19,204.48,203.99,203.99,6920.0
2023-09-29 14:30:00,204.03,204.16,203.9,203.97,3700.0,204.03,204.16,203.9,203.97,3700.0
2023-09-29 14:40:00,203.88,204.58,203.88,204.45,4676.0,203.88,204.58,203.88,204.45,4676.0
2023-09-29 14:50:00,204.37,204.77,204.31,204.76,6910.0,204.37,204.77,204.31,204.76,6910.0
2023-09-29 15:00:00,204.77,204.95,204.45,204.57,9729.0,204.77,204.95,204.45,204.57,9729.0
2023-09-29 15:10:00,204.53,204.82,204.48,204.7,5446.0,204.53,204.82,204.48,204.7,5446.0
2023-09-29 15:20:00,204.57,204.59,204.01,204.2,10074.0,204.57,204.59,204.01,204.2,10074.0
2023-09-29 15:30:00,204.11,204.11,203.74,204.08,10265.0,204.11,204.11,203.74,204.08,10265.0
2023-09-29 15:40:00,204.13,204.33,203.81,204.33,13645.0,204.13,204.33,203.81,204.33,13645.0
2023-09-29 15:50:00,204.35,204.52,203.41,203.48,101798.0,204.35,204.52,203.41,203.48,101798.0
2023-10-02 09:30:00,202.07,202.71,199.92,201.0,21064.0,202.07,202.71,199.92,201.0,21064.0
2023-10-02 09:40:00,200.84,202.58,200.84,201.8,12761.0,200.84,202.58,200.84,201.8,12761.0
2023-10-02 09:50:00,201.8,201.8,200.81,201.17,6861.0,201.8,201.8,200.81,201.17,6861.0
2023-10-02 10:00:00,201.25,201.49,200.73,200.77,9829.0,201.25,201.49,200.73,200.77,9829.0
2023-10-02 10:10:00,200.64,200.84,200.25,200.47,10638.0,200.64,200.84,200.25,200.47,10638.0
2023-10-02 10:20:00,200.47,200.81,200.19,200.32,5947.0,200.47,200.81,200.19,200.32,5947.0
2023-10-02 10:30:00,200.32,200.33,199.97,200.04,4844.0,200.32,200.33,199.97,200.04,4844.0
2023-10-02 10:40:00,200.19,200.66,200.11,200.63,8511.0,200.19,200.66,200.11,200.63,8511.0
2023-10-02 10:50:00,200.49,200.69,200.16,200.24,4074.0,200.49,200.69,200.16,200.24,4074.0
2023-10-02 11:00:00,200.14,200.65,199.98,200.46,8277.0,200.14,200.65,199.98,200.46,8277.0
2023-10-02 11:10:00,200.5,201.6,200.44,201.27,6290.0,200.5,201.6,200.44,201.27,6290.0
2023-10-02 11:20:00,201.12,201.94,200.75,200.88,19112.0,201.12,201.94,200.75,200.88,19112.0
2023-10-02 11:30:00,201.0,201.35,200.84,201.34,16965.0,201.0,201.35,200.84,201.34,16965.0
2023-10-02 11:40:00,201.38,201.38,200.85,201.02,2958.0,201.38,201.38,200.85,201.02,2958.0
2023-10-02 11:50:00,200.87,201.18,200.19,200.33,4030.0,200.87,201.18,200.19,200.33,4030.0
2023-10-02 12:00:00,200.24,200.24,199.6,199.61,8888.0,200.24,200.24,199.6,199.61,8888.0
2023-10-02 12:10:00,199.42,200.43,199.41,200.1,18329.0,199.42,200.43,199.41,200.1,18329.0
2023-10-02 12:20:00,200.28,200.34,199.98,200.03,3046.0,200.28,200.34,199.98,200.03,3046.0
2023-10-02 12:30:00,199.93,199.93,199.45,199.91,3489.0,199.93,199.93,199.45,199.91,3489.0
2023-10-02 12:40:00,200.02,200.05,199.55,199.55,4117.0,200.02,200.05,199.55,199.55,4117.0
2023-10-02 12:50:00,199.5,199.79,199.47,199.7,3538.0,199.5,199.79,199.47,199.7,3538.0
2023-10-02 13:00:00,199.59,199.91,199.44,199.58,3939.0,199.59,199.91,199.44,199.58,3939.0
2023-10-02 13:10:00,199.61,199.65,199.4,199.65,2378.0,199.61,199.65,199.4,199.65,2378.0
2023-10-02 13:20:00,199.66,199.93,199.55,199.84,3590.0,199.66,199.93,199.55,199.84,3590.0
2023-10-02 13:30:00,199.94,199.94,199.59,199.73,9162.0,199.94,199.94,199.59,199.73,9162.0
2023-10-02 13:40:00,199.73,199.94,199.58,199.58,2666.0,199.73,199.94,199.58,199.58,2666.0
2023-10-02 13:50:00,199.53,199.89,199.48,199.83,4151.0,199.53,199.89,199.48,199.83,4151.0
2023-10-02 14:00:00,199.73,199.91,199.43,199.77,5496.0,199.73,199.91,199.43,199.77,5496.0
2023-10-02 14:10:00,199.91,200.25,199.91,199.97,4105.0,199.91,200.25,199.91,199.97,4105.0
2023-10-02 14:20:00,199.97,200.12,199.7,199.7,6975.0,199.97,200.12,199.7,199.7,6975.0
2023-10-02 14:30:00,199.69,199.97,199.69,199.84,2175.0,199.69,199.97,199.69,199.84,2175.0
2023-10-02 14:40:00,199.72,199.8,199.56,199.57,4568.0,199.72,199.8,199.56,199.57,4568.0
2023-10-02 14:50:00,199.6,200.05,199.59,199.81,6499.0,199.6,200.05,199.59,199.81,6499.0
2023-10-02 15:00:00,199.77,199.9,199.45,199.9,3448.0,199.77,199.9,199.45,199.9,3448.0
2023-10-02 15:10:00,199.73,199.97,199.66,199.7,4466.0,199.73,199.97,199.66,199.7,4466.0
2023-10-02 15:20:00,199.73,200.1,199.58,199.7,11096.0,199.73,200.1,199.58,199.7,11096.0
2023-10-02 15:30:00,199.7,199.81,199.51,199.72,7672.0,199.7,199.81,199.51,199.72,7672.0
2023-10-02 15:40:00,199.82,200.27,199.66,200.08,9354.0,199.82,200.27,199.66,200.08,9354.0
2023-10-02 15:50:00,199.98,201.23,199.87,201.18,60447.0,199.98,201.23,199.87,201.18,60447.0
2023-10-03 09:30:00,199.98,202.59,199.98,201.5,14240.0,199.98,202.59,199.98,201.5,14240.0
2023-10-03 09:40:00,201.86,202.17,201.11,202.0,1769.0,201.86,202.17,201.11,202.0,1769.0
2023-10-03 09:50:00,202.26,202.78,202.26,202.69,5160.0,202.26,202.78,202.26,202.69,5160.0
2023-10-03 10:00:00,202.59,202.79,201.99,201.99,3123.0,202.59,202.79,201.99,201.99,3123.0
2023-10-03 10:10:00,202.12,202.58,201.5,201.5,2279.0,202.12,202.58,201.5,201.5,2279.0
2023-10-03 10:20:00,201.42,201.86,201.41,201.44,7920.0,201.42,201.86,201.41,201.44,7920.0
2023-10-03 10:30:00,201.4,201.73,200.98,201.1,2966.0,201.4,201.73,200.98,201.1,2966.0
2023-10-03 10:40:00,201.21,201.47,201.15,201.34,2900.0,201.21,201.47,201.15,201.34,2900.0
2023-10-03 10:50:00,201.28,201.4,201.05,201.34,2400.0,201.28,201.4,201.05,201.34,2400.0
2023-10-03 11:00:00,201.3,201.32,200.91,201.1,5436.0,201.3,201.32,200.91,201.1,5436.0
2023-10-03 11:10:00,201.0,201.0,200.57,200.63,2621.0,201.0,201.0,200.57,200.63,2621.0
2023-10-03 11:20:00,200.5,200.66,200.09,200.09,2822.0,200.5,200.66,200.09,200.09,2822.0
2023-10-03 11:30:00,200.06,200.12,199.8,199.87,10618.0,200.06,200.12,199.8,199.87,10618.0
2023-10-03 11:40:00,199.76,199.95,199.6,199.7,6308.0,199.76,199.95,199.6,199.7,6308.0
2023-10-03 11:50:00,199.64,199.74,199.44,199.67,2045.0,199.64,199.74,199.44,199.67,2045.0
2023-10-03 12:00:00,199.61,200.6,199.61,200.52,4009.0,199.61,200.6,199.61,200.52,4009.0
2023-10-03 12:10:00,200.46,201.11,200.43,201.0,4343.0,200.46,201.11,200.43,201.0,4343.0
2023-10-03 12:20:00,200.89,200.89,200.49,200.55,3699.0,200.89,200.89,200.49,200.55,3699.0
2023-10-03 12:30:00,200.62,200.62,200.42,200.43,1871.0,200.62,200.62,200.42,200.43,1871.0
2023-10-03 12:40:00,200.42,200.83,200.36,200.8,7000.0,200.42,200.83,200.36,200.8,7000.0
2023-10-03 12:50:00,200.92,201.39,200.89,201.12,9030.0,200.92,201.39,200.89,201.12,9030.0
2023-10-03 13:00:00,201.14,201.36,200.64,200.68,4961.0,201.14,201.36,200.64,200.68,4961.0
2023-10-03 13:10:00,200.66,200.66,200.56,200.56,701.0,200.66,200.66,200.56,200.56,701.0
2023-10-03 13:20:00,200.53,200.56,200.3,200.31,2885.0,200.53,200.56,200.3,200.31,2885.0
2023-10-03 13:30:00,200.31,200.39,200.22,200.25,3310.0,200.31,200.39,200.22,200.25,3310.0
2023-10-03 13:40:00,200.35,200.47,200.15,200.18,3517.0,200.35,200.47,200.15,200.18,3517.0
2023-10-03 13:50:00,200.19,200.19,199.79,199.84,3400.0,200.19,200.19,199.79,199.84,3400.0
2023-10-03 14:00:00,199.84,199.97,199.68,199.93,2437.0,199.84,199.97,199.68,199.93,2437.0
2023-10-03 14:10:00,199.87,199.96,199.76,199.84,2673.0,199.87,199.96,199.76,199.84,2673.0
2023-10-03 14:20:00,199.87,199.98,199.7,199.86,5238.0,199.87,199.98,199.7,199.86,5238.0
2023-10-03 14:30:00,199.83,200.19,199.73,200.19,2902.0,199.83,200.19,199.73,200.19,2902.0
2023-10-03 14:40:00,200.17,200.39,200.09,200.21,3553.0,200.17,200.39,200.09,200.21,3553.0
2023-10-03 14:50:00,200.3,200.68,200.26,200.49,8290.0,200.3,200.68,200.26,200.49,8290.0
2023-10-03 15:00:00,200.44,200.59,200.33,200.56,11043.0,200.44,200.59,200.33,200.56,11043.0
2023-10-03 15:10:00,200.42,200.85,200.29,200.82,12695.0,200.42,200.85,200.29,200.82,12695.0
2023-10-03 15:20:00,200.85,200.85,200.48,200.48,9552.0,200.85,200.85,200.48,200.48,9552.0
2023-10-03 15:30:00,200.55,201.2,200.52,201.06,27588.0,200.55,201.2,200.52,201.06,27588.0
2023-10-03 15:40:00,201.06,201.36,200.5,200.81,23328.0,201.06,201.36,200.5,200.81,23328.0
2023-10-03 15:50:00,200.78,201.1,199.99,200.09,119667.0,200.78,201.1,199.99,200.09,119667.0
2023-10-04 09:30:00,201.36,202.81,201.36,202.79,8786.0,201.36,202.81,201.36,202.79,8786.0
2023-10-04 09:40:00,202.73,202.73,201.72,202.09,14772.0,202.73,202.73,201.72,202.09,14772.0
2023-10-04 09:50:00,202.12,202.92,202.11,202.61,24116.0,202.12,202.92,202.11,202.61,24116.0
2023-10-04 10:00:00,202.01,202.48,201.75,201.97,81323.0,202.01,202.48,201.75,201.97,81323.0
2023-10-04 10:10:00,201.9,201.97,200.63,200.63,6876.0,201.9,201.97,200.63,200.63,6876.0
2023-10-04 10:20:00,200.61,200.87,200.08,200.47,3904.0,200.61,200.87,200.08,200.47,3904.0
2023-10-04 10:30:00,200.6,201.27,200.47,200.76,5933.0,200.6,201.27,200.47,200.76,5933.0
2023-10-04 10:40:00,200.87,201.15,199.81,199.97,3400.0,200.87,201.15,199.81,199.97,3400.0
2023-10-04 10:50:00,199.84,200.44,199.57,199.57,13481.0,199.84,200.44,199.57,199.57,13481.0
2023-10-04 11:00:00,199.5,199.6,199.28,199.46,2883.0,199.5,199.6,199.28,199.46,2883.0
2023-10-04 11:10:00,199.39,200.19,199.28,200.0,17340.0,199.39,200.19,199.28,200.0,17340.0
2023-10-04 11:20:00,200.02,200.14,199.73,199.81,5258.0,200.02,200.14,199.73,199.81,5258.0
2023-10-04 11:30:00,199.79,200.0,199.37,200.0,6829.0,199.79,200.0,199.37,200.0,6829.0
2023-10-04 11:40:00,199.84,200.45,199.66,200.21,12471.0,199.84,200.45,199.66,200.21,12471.0
2023-10-04 11:50:00,200.18,200.76,200.16,200.69,7803.0,200.18,200.76,200.16,200.69,7803.0
2023-10-04 12:00:00,200.54,200.54,199.79,200.06,26712.0,200.54,200.54,199.79,200.06,26712.0
2023-10-04 12:10:00,200.14,200.96,199.91,200.96,22679.0,200.14,200.96,199.91,200.96,22679.0
2023-10-04 12:20:00,200.74,200.76,200.03,200.44,5999.0,200.74,200.76,200.03,200.44,5999.0
2023-10-04 12:30:00,200.44,200.65,200.07,200.34,29555.0,200.44,200.65,200.07,200.34,29555.0
2023-10-04 12:40:00,200.43,200.43,200.18,200.43,3532.0,200.43,200.43,200.18,200.43,3532.0
2023-10-04 12:50:00,200.43,200.83,199.95,200.0,22851.0,200.43,200.83,199.95,200.0,22851.0
2023-10-04 13:00:00,200.0,200.0,199.56,199.89,21706.0,200.0,200.0,199.56,199.89,21706.0
2023-10-04 13:10:00,199.95,200.07,199.6,200.07,22311.0,199.95,200.07,199.6,200.07,22311.0
2023-10-04 13:20:00,200.25,200.5,199.76,199.81,5988.0,200.25,200.5,199.76,199.81,5988.0
2023-10-04 13:30:00,199.85,200.24,199.54,200.19,22127.0,199.85,200.24,199.54,200.19,22127.0
2023-10-04 13:40:00,200.08,200.44,199.82,200.44,7062.0,200.08,200.44,199.82,200.44,7062.0
2023-10-04 13:50:00,200.61,200.63,199.61,199.61,5900.0,200.61,200.63,199.61,199.61,5900.0
2023-10-04 14:00:00,199.65,199.75,199.51,199.51,7260.0,199.65,199.75,199.51,199.51,7260.0
2023-10-04 14:10:00,199.57,199.67,199.36,199.57,4820.0,199.57,199.67,199.36,199.57,4820.0
2023-10-04 14:20:00,199.72,199.76,199.46,199.67,3944.0,199.72,199.76,199.46,199.67,3944.0
2023-10-04 14:30:00,199.62,199.85,199.44,199.85,3879.0,199.62,199.85,199.44,199.85,3879.0
2023-10-04 14:40:00,199.97,199.97,199.7,199.7,5297.0,199.97,199.97,199.7,199.7,5297.0
2023-10-04 14:50:00,199.67,199.68,199.49,199.49,6790.0,199.67,199.68,199.49,199.49,6790.0
2023-10-04 15:00:00,199.5,199.69,199.39,199.53,14601.0,199.5,199.69,199.39,199.53,14601.0
2023-10-04 15:10:00,199.54,199.77,199.52,199.59,13472.0,199.54,199.77,199.52,199.59,13472.0
2023-10-04 15:20:00,199.65,200.43,199.54,200.16,7165.0,199.65,200.43,199.54,200.16,7165.0
2023-10-04 15:30:00,200.17,201.01,200.17,200.91,8664.0,200.17,201.01,200.17,200.91,8664.0
2023-10-04 15:40:00,200.89,200.96,200.65,200.78,13536.0,200.89,200.96,200.65,200.78,13536.0
2023-10-04 15:50:00,200.73,200.74,200.08,200.48,89734.0,200.73,200.74,200.08,200.48,89734.0
2023-10-05 09:30:00,199.82,200.24,199.2,199.2,11824.0,199.82,200.24,199.2,199.2,11824.0
2023-10-05 09:40:00,199.2,199.41,197.77,197.77,5197.0,199.2,199.41,197.77,197.77,5197.0
2023-10-05 09:50:00,198.0,198.23,197.22,197.5,6100.0,198.0,198.23,197.22,197.5,6100.0
2023-10-05 10:00:00,197.5,197.51,196.09,196.62,15488.0,197.5,197.51,196.09,196.62,15488.0
2023-10-05 10:10:00,196.71,197.24,196.7,197.24,8193.0,196.71,197.24,196.7,197.24,8193.0
2023-10-05 10:20:00,197.33,197.4,196.6,197.08,7772.0,197.33,197.4,196.6,197.08,7772.0
2023-10-05 10:30:00,197.03,197.35,196.03,196.12,9815.0,197.03,197.35,196.03,196.12,9815.0
2023-10-05 10:40:00,196.12,197.25,196.12,196.9,6963.0,196.12,197.25,196.12,196.9,6963.0
2023-10-05 10:50:00,196.92,197.39,196.78,197.19,7344.0,196.92,197.39,196.78,197.19,7344.0
2023-10-05 11:00:00,197.14,197.29,196.92,197.18,5413.0,197.14,197.29,196.92,197.18,5413.0
2023-10-05 11:10:00,197.3,197.53,197.09,197.53,6285.0,197.3,197.53,197.09,197.53,6285.0
2023-10-05 11:20:00,197.4,197.79,197.38,197.53,3972.0,197.4,197.79,197.38,197.53,3972.0
2023-10-05 11:30:00,197.65,198.2,197.53,198.13,4260.0,197.65,198.2,197.53,198.13,4260.0
2023-10-05 11:40:00,198.15,198.42,197.87,197.99,5273.0,198.15,198.42,197.87,197.99,5273.0
2023-10-05 11:50:00,197.99,198.32,197.89,198.17,2919.0,197.99,198.32,197.89,198.17,2919.0
2023-10-05 12:00:00,198.28,199.38,198.28,199.0,7747.0,198.28,199.38,198.28,199.0,7747.0
2023-10-05 12:10:00,198.99,199.19,198.88,199.0,12426.0,198.99,199.19,198.88,199.0,12426.0
2023-10-05 12:20:00,199.16,199.49,199.16,199.47,2400.0,199.16,199.49,199.16,199.47,2400.0
2023-10-05 12:30:00,199.5,199.57,199.15,199.28,2465.0,199.5,199.57,199.15,199.28,2465.0
2023-10-05 12:40:00,199.27,199.27,198.96,198.98,4600.0,199.27,199.27,198.96,198.98,4600.0
2023-10-05 12:50:00,199.07,199.38,199.0,199.31,2007.0,199.07,199.38,199.0,199.31,2007.0
2023-10-05 13:00:00,199.26,199.36,198.97,198.97,2372.0,199.26,199.36,198.97,198.97,2372.0
2023-10-05 13:10:00,198.95,199.44,198.95,199.44,3302.0,198.95,199.44,198.95,199.44,3302.0
2023-10-05 13:20:00,199.42,199.47,198.96,199.26,10010.0,199.42,199.47,198.96,199.26,10010.0
2023-10-05 13:30:00,199.3,199.8,199.06,199.68,4703.0,199.3,199.8,199.06,199.68,4703.0
2023-10-05 13:40:00,199.75,200.02,199.72,200.02,3592.0,199.75,200.02,199.72,200.02,3592.0
2023-10-05 13:50:00,199.93,199.95,199.74,199.83,4359.0,199.93,199.95,199.74,199.83,4359.0
2023-10-05 14:00:00,199.91,200.25,199.91,200.09,3953.0,199.91,200.25,199.91,200.09,3953.0
2023-10-05 14:10:00,199.99,200.1,199.9,200.01,3602.0,199.99,200.1,199.9,200.01,3602.0
2023-10-05 14:20:00,200.02,200.3,199.98,200.23,4976.0,200.02,200.3,199.98,200.23,4976.0
2023-10-05 14:30:00,200.39,200.82,200.39,200.74,4937.0,200.39,200.82,200.39,200.74,4937.0
2023-10-05 14:40:00,200.74,201.2,200.69,201.08,5317.0,200.74,201.2,200.69,201.08,5317.0
2023-10-05 14:50:00,201.12,201.26,200.96,201.06,6850.0,201.12,201.26,200.96,201.06,6850.0
2023-10-05 15:00:00,200.96,201.09,200.87,201.05,6982.0,200.96,201.09,200.87,201.05,6982.0
2023-10-05 15:10:00,201.11,201.31,200.99,201.31,7474.0,201.11,201.31,200.99,201.31,7474.0
2023-10-05 15:20:00,201.48,201.5,201.21,201.43,6846.0,201.48,201.5,201.21,201.43,6846.0
2023-10-05 15:30:00,201.46,201.75,201.37,201.57,15545.0,201.46,201.75,201.37,201.57,15545.0
2023-10-05 15:40:00,201.63,202.26,201.62,202.0,18397.0,201.63,202.26,201.62,202.0,18397.0
2023-10-05 15:50:00,202.07,202.08,201.39,201.41,50855.0,202.07,202.08,201.39,201.41,50855.0
2023-10-06 09:30:00,199.48,202.9,199.48,202.88,12786.0,199.48,202.9,199.48,202.88,12786.0
2023-10-06 09:40:00,203.0,204.57,202.55,204.31,14340.0,203.0,204.57,202.55,204.31,14340.0
2023-10-06 09:50:00,204.37,205.45,203.9,204.41,21697.0,204.37,205.45,203.9,204.41,21697.0
2023-10-06 10:00:00,204.36,205.24,203.8,205.24,18833.0,204.36,205.24,203.8,205.24,18833.0
2023-10-06 10:10:00,205.4,205.84,204.88,205.26,30024.0,205.4,205.84,204.88,205.26,30024.0
2023-10-06 10:20:00,205.26,205.55,204.63,205.31,20157.0,205.26,205.55,204.63,205.31,20157.0
2023-10-06 10:30:00,204.92,206.05,204.73,205.72,19572.0,204.92,206.05,204.73,205.72,19572.0
2023-10-06 10:40:00,205.67,206.54,205.67,206.52,6473.0,205.67,206.54,205.67,206.52,6473.0
2023-10-06 10:50:00,206.35,206.66,206.16,206.33,7914.0,206.35,206.66,206.16,206.33,7914.0
2023-10-06 11:00:00,206.56,206.56,206.04,206.52,7477.0,206.56,206.56,206.04,206.52,7477.0
2023-10-06 11:10:00,206.51,206.87,206.45,206.57,7234.0,206.51,206.87,206.45,206.57,7234.0
2023-10-06 11:20:00,206.7,207.18,206.7,207.16,3153.0,206.7,207.18,206.7,207.16,3153.0
2023-10-06 11:30:00,207.26,208.2,207.16,208.2,5275.0,207.26,208.2,207.16,208.2,5275.0
2023-10-06 11:40:00,208.24,208.49,207.97,208.2,5117.0,208.24,208.49,207.97,208.2,5117.0
2023-10-06 11:50:00,208.12,208.78,208.03,208.58,7049.0,208.12,208.78,208.03,208.58,7049.0
2023-10-06 12:00:00,208.64,209.05,208.42,208.97,6145.0,208.64,209.05,208.42,208.97,6145.0
2023-10-06 12:10:00,208.89,209.29,208.84,209.12,12807.0,208.89,209.29,208.84,209.12,12807.0
2023-10-06 12:20:00,209.13,209.18,208.73,208.73,9308.0,209.13,209.18,208.73,208.73,9308.0
2023-10-06 12:30:00,208.72,208.8,208.52,208.54,3840.0,208.72,208.8,208.52,208.54,3840.0
2023-10-06 12:40:00,208.53,209.28,208.52,209.24,4099.0,208.53,209.28,208.52,209.24,4099.0
2023-10-06 12:50:00,209.35,209.52,209.28,209.47,10009.0,209.35,209.52,209.28,209.47,10009.0
2023-10-06 13:00:00,209.58,209.58,208.93,208.94,8491.0,209.58,209.58,208.93,208.94,8491.0
2023-10-06 13:10:00,208.84,209.52,208.79,209.52,7468.0,208.84,209.52,208.79,209.52,7468.0
2023-10-06 13:20:00,209.63,210.27,209.62,210.04,17435.0,209.63,210.27,209.62,210.04,17435.0
2023-10-06 13:30:00,210.11,210.26,209.55,209.56,5924.0,210.11,210.26,209.55,209.56,5924.0
2023-10-06 13:40:00,209.67,209.8,209.39,209.68,6845.0,209.67,209.8,209.39,209.68,6845.0
2023-10-06 13:50:00,209.72,209.91,209.54,209.82,8171.0,209.72,209.91,209.54,209.82,8171.0
2023-10-06 14:00:00,209.74,209.77,209.31,209.45,5676.0,209.74,209.77,209.31,209.45,5676.0
2023-10-06 14:10:00,209.43,209.59,209.3,209.36,3284.0,209.43,209.59,209.3,209.36,3284.0
2023-10-06 14:20:00,209.34,209.65,209.29,209.38,7212.0,209.34,209.65,209.29,209.38,7212.0
2023-10-06 14:30:00,209.42,209.93,209.42,209.93,11130.0,209.42,209.93,209.42,209.93,11130.0
2023-10-06 14:40:00,209.87,210.3,209.76,209.77,11243.0,209.87,210.3,209.76,209.77,11243.0
2023-10-06 14:50:00,209.76,209.83,209.58,209.77,6095.0,209.76,209.83,209.58,209.77,6095.0
2023-10-06 15:00:00,209.86,209.89,209.56,209.78,7225.0,209.86,209.89,209.56,209.78,7225.0
2023-10-06 15:10:00,209.77,209.83,209.47,209.55,8195.0,209.77,209.83,209.47,209.55,8195.0
2023-10-06 15:20:00,209.54,209.96,209.51,209.85,8281.0,209.54,209.96,209.51,209.85,8281.0
2023-10-06 15:30:00,209.85,210.02,209.73,209.77,16346.0,209.85,210.02,209.73,209.77,16346.0
2023-10-06 15:40:00,209.81,210.22,209.75,210.0,24691.0,209.81,210.22,209.75,210.0,24691.0
2023-10-06 15:50:00,209.97,210.25,209.67,209.67,96116.0,209.97,210.25,209.67,209.67,96116.0
2023-10-09 09:30:00,207.95,208.56,207.61,207.89,7805.0,207.95,208.56,207.61,207.89,7805.0
2023-10-09 09:40:00,208.58,209.83,208.49,209.83,3600.0,208.58,209.83,208.49,209.83,3600.0
2023-10-09 09:50:00,209.97,210.16,209.29,209.41,1877.0,209.97,210.16,209.29,209.41,1877.0
2023-10-09 10:00:00,209.51,209.76,209.1,209.62,14635.0,209.51,209.76,209.1,209.62,14635.0
2023-10-09 10:10:00,209.62,210.27,209.61,210.04,5754.0,209.62,210.27,209.61,210.04,5754.0
2023-10-09 10:20:00,210.0,210.5,209.82,210.03,3466.0,210.0,210.5,209.82,210.03,3466.0
2023-10-09 10:30:00,210.08,210.19,209.85,210.03,3451.0,210.08,210.19,209.85,210.03,3451.0
2023-10-09 10:40:00,210.02,210.02,209.56,209.56,4841.0,210.02,210.02,209.56,209.56,4841.0
2023-10-09 10:50:00,209.63,209.86,209.63,209.65,2242.0,209.63,209.86,209.63,209.65,2242.0
2023-10-09 11:00:00,209.55,209.77,209.17,209.28,5342.0,209.55,209.77,209.17,209.28,5342.0
2023-10-09 11:10:00,209.11,209.24,208.54,208.72,6451.0,209.11,209.24,208.54,208.72,6451.0
2023-10-09 11:20:00,208.62,209.32,208.61,209.32,5176.0,208.62,209.32,208.61,209.32,5176.0
2023-10-09 11:30:00,209.45,209.78,209.42,209.54,3891.0,209.45,209.78,209.42,209.54,3891.0
2023-10-09 11:40:00,209.53,209.59,209.39,209.43,3997.0,209.53,209.59,209.39,209.43,3997.0
2023-10-09 11:50:00,209.5,210.1,209.5,210.09,4666.0,209.5,210.1,209.5,210.09,4666.0
2023-10-09 12:00:00,210.09,210.39,210.03,210.39,2856.0,210.09,210.39,210.03,210.39,2856.0
2023-10-09 12:10:00,210.26,210.28,209.98,210.24,3167.0,210.26,210.28,209.98,210.24,3167.0
2023-10-09 12:20:00,210.25,210.52,210.23,210.24,3963.0,210.25,210.52,210.23,210.24,3963.0
2023-10-09 12:30:00,210.34,210.56,210.24,210.56,3725.0,210.34,210.56,210.24,210.56,3725.0
2023-10-09 12:40:00,210.56,210.94,210.55,210.74,20423.0,210.56,210.94,210.55,210.74,20423.0
2023-10-09 12:50:00,210.78,210.84,210.57,210.62,3176.0,210.78,210.84,210.57,210.62,3176.0
2023-10-09 13:00:00,210.64,210.82,210.63,210.82,1298.0,210.64,210.82,210.63,210.82,1298.0
2023-10-09 13:10:00,210.78,210.78,210.7,210.78,400.0,210.78,210.78,210.7,210.78,400.0
2023-10-09 13:20:00,210.77,211.19,210.76,211.18,4931.0,210.77,211.19,210.76,211.18,4931.0
2023-10-09 13:30:00,211.22,211.5,211.22,211.5,3007.0,211.22,211.5,211.22,211.5,3007.0
2023-10-09 13:40:00,211.63,211.97,211.5,211.96,7207.0,211.63,211.97,211.5,211.96,7207.0
2023-10-09 13:50:00,211.97,212.1,211.85,211.95,8172.0,211.97,212.1,211.85,211.95,8172.0
2023-10-09 14:00:00,211.87,212.12,211.62,212.02,5310.0,211.87,212.12,211.62,212.02,5310.0
2023-10-09 14:10:00,212.01,212.25,211.87,212.02,3592.0,212.01,212.25,211.87,212.02,3592.0
2023-10-09 14:20:00,212.0,212.27,212.0,212.27,3156.0,212.0,212.27,212.0,212.27,3156.0
2023-10-09 14:30:00,212.36,212.36,211.99,212.15,6492.0,212.36,212.36,211.99,212.15,6492.0
2023-10-09 14:40:00,212.06,212.49,212.06,212.3,6444.0,212.06,212.49,212.06,212.3,6444.0
2023-10-09 14:50:00,212.33,212.33,212.04,212.31,4271.0,212.33,212.33,212.04,212.31,4271.0
2023-10-09 15:00:00,212.41,212.82,212.37,212.49,12692.0,212.41,212.82,212.37,212.49,12692.0
2023-10-09 15:10:00,212.54,212.54,212.12,212.23,9573.0,212.54,212.54,212.12,212.23,9573.0
2023-10-09 15:20:00,212.3,212.78,212.27,212.7,10320.0,212.3,212.78,212.27,212.7,10320.0
2023-10-09 15:30:00,212.7,212.81,212.54,212.6,26701.0,212.7,212.81,212.54,212.6,26701.0
2023-10-09 15:40:00,212.6,213.03,212.33,212.84,26052.0,212.6,213.03,212.33,212.84,26052.0
2023-10-09 15:50:00,212.79,213.28,212.78,213.11,99692.0,212.79,213.28,212.78,213.11,99692.0
2023-10-10 09:30:00,212.87,214.09,212.21,212.21,8909.0,212.87,214.09,212.21,212.21,8909.0
2023-10-10 09:40:00,212.31,213.31,211.69,212.8,9375.0,212.31,213.31,211.69,212.8,9375.0
2023-10-10 09:50:00,212.62,213.95,212.47,213.95,4106.0,212.62,213.95,212.47,213.95,4106.0
2023-10-10 10:00:00,213.24,214.0,213.24,213.88,5414.0,213.24,214.0,213.24,213.88,5414.0
2023-10-10 10:10:00,213.88,214.68,213.87,214.48,4197.0,213.88,214.68,213.87,214.48,4197.0
2023-10-10 10:20:00,214.52,214.91,214.37,214.9,4680.0,214.52,214.91,214.37,214.9,4680.0
2023-10-10 10:30:00,214.93,215.15,214.68,214.68,4454.0,214.93,215.15,214.68,214.68,4454.0
2023-10-10 10:40:00,214.75,214.77,213.98,214.05,3636.0,214.75,214.77,213.98,214.05,3636.0
2023-10-10 10:50:00,214.05,214.55,214.04,214.1,1892.0,214.05,214.55,214.04,214.1,1892.0
2023-10-10 11:00:00,214.09,214.19,213.98,213.99,4089.0,214.09,214.19,213.98,213.99,4089.0
2023-10-10 11:10:00,214.16,214.53,213.96,214.43,3300.0,214.16,214.53,213.96,214.43,3300.0
2023-10-10 11:20:00,214.4,214.58,213.75,214.47,37846.0,214.4,214.58,213.75,214.47,37846.0
2023-10-10 11:30:00,214.32,214.56,213.98,213.98,3806.0,214.32,214.56,213.98,213.98,3806.0
2023-10-10 11:40:00,214.0,214.17,213.92,214.09,4536.0,214.0,214.17,213.92,214.09,4536.0
2023-10-10 11:50:00,214.09,215.09,213.81,215.09,17060.0,214.09,215.09,213.81,215.09,17060.0
2023-10-10 12:00:00,214.98,215.28,214.65,214.69,6816.0,214.98,215.28,214.65,214.69,6816.0
2023-10-10 12:10:00,214.94,215.04,214.7,214.76,4308.0,214.94,215.04,214.7,214.76,4308.0
2023-10-10 12:20:00,214.8,214.8,214.5,214.67,3596.0,214.8,214.8,214.5,214.67,3596.0
2023-10-10 12:30:00,214.6,214.75,214.51,214.63,6577.0,214.6,214.75,214.51,214.63,6577.0
2023-10-10 12:40:00,214.63,214.71,214.56,214.62,3800.0,214.63,214.71,214.56,214.62,3800.0
2023-10-10 12:50:00,214.54,214.73,214.54,214.73,1863.0,214.54,214.73,214.54,214.73,1863.0
2023-10-10 13:00:00,214.65,214.73,213.71,213.94,5634.0,214.65,214.73,213.71,213.94,5634.0
2023-10-10 13:10:00,213.8,213.8,213.57,213.76,2163.0,213.8,213.8,213.57,213.76,2163.0
2023-10-10 13:20:00,213.85,214.07,213.69,214.07,5067.0,213.85,214.07,213.69,214.07,5067.0
2023-10-10 13:30:00,214.14,214.34,214.08,214.28,1112.0,214.14,214.34,214.08,214.28,1112.0
2023-10-10 13:40:00,214.37,214.49,214.22,214.22,1610.0,214.37,214.49,214.22,214.22,1610.0
2023-10-10 13:50:00,214.31,214.57,214.16,214.54,4957.0,214.31,214.57,214.16,214.54,4957.0
2023-10-10 14:00:00,214.46,214.66,214.41,214.43,1134.0,214.46,214.66,214.41,214.43,1134.0
2023-10-10 14:10:00,214.44,214.53,213.85,214.03,6830.0,214.44,214.53,213.85,214.03,6830.0
2023-10-10 14:20:00,214.07,214.23,213.88,213.96,5314.0,214.07,214.23,213.88,213.96,5314.0
2023-10-10 14:30:00,213.96,214.14,213.89,214.03,9155.0,213.96,214.14,213.89,214.03,9155.0
2023-10-10 14:40:00,213.99,214.11,213.8,213.94,6649.0,213.99,214.11,213.8,213.94,6649.0
2023-10-10 14:50:00,214.03,214.08,213.31,213.65,15094.0,214.03,214.08,213.31,213.65,15094.0
2023-10-10 15:00:00,213.65,213.9,213.64,213.9,5576.0,213.65,213.9,213.64,213.9,5576.0
2023-10-10 15:10:00,213.84,214.1,213.84,214.01,6715.0,213.84,214.1,213.84,214.01,6715.0
2023-10-10 15:20:00,214.01,214.1,213.89,214.0,6271.0,214.01,214.1,213.89,214.0,6271.0
2023-10-10 15:30:00,214.06,214.27,213.9,214.16,15210.0,214.06,214.27,213.9,214.16,15210.0
2023-10-10 15:40:00,214.2,214.32,213.76,213.79,14444.0,214.2,214.32,213.76,213.79,14444.0
2023-10-10 15:50:00,213.82,213.93,213.61,213.86,50887.0,213.82,213.93,213.61,213.86,50887.0
2023-10-11 09:30:00,214.08,216.26,214.06,216.26,10749.0,214.08,216.26,214.06,216.26,10749.0
2023-10-11 09:40:00,216.26,216.61,215.87,216.47,4009.0,216.26,216.61,215.87,216.47,4009.0
2023-10-11 09:50:00,216.4,216.58,216.0,216.48,4408.0,216.4,216.58,216.0,216.48,4408.0
2023-10-11 10:00:00,216.28,216.28,215.75,216.11,1822.0,216.28,216.28,215.75,216.11,1822.0
2023-10-11 10:10:00,216.04,216.04,215.19,215.19,3175.0,216.04,216.04,215.19,215.19,3175.0
2023-10-11 10:20:00,215.24,215.39,214.9,214.91,2413.0,215.24,215.39,214.9,214.91,2413.0
2023-10-11 10:30:00,214.94,215.27,214.71,215.17,2622.0,214.94,215.27,214.71,215.17,2622.0
2023-10-11 10:40:00,215.01,215.01,214.85,214.98,1000.0,215.01,215.01,214.85,214.98,1000.0
2023-10-11 10:50:00,215.12,215.97,215.12,215.73,2816.0,215.12,215.97,215.12,215.73,2816.0
2023-10-11 11:00:00,215.86,216.28,215.85,216.25,1911.0,215.86,216.28,215.85,216.25,1911.0
2023-10-11 11:10:00,216.39,216.39,215.86,215.96,7244.0,216.39,216.39,215.86,215.96,7244.0
2023-10-11 11:20:00,216.12,216.68,216.12,216.35,2936.0,216.12,216.68,216.12,216.35,2936.0
2023-10-11 11:30:00,216.62,216.85,216.47,216.59,3044.0,216.62,216.85,216.47,216.59,3044.0
2023-10-11 11:40:00,216.41,216.41,216.16,216.25,2414.0,216.41,216.41,216.16,216.25,2414.0
2023-10-11 11:50:00,216.26,216.75,216.24,216.6,2166.0,216.26,216.75,216.24,216.6,2166.0
2023-10-11 12:00:00,216.68,217.12,216.68,217.12,4397.0,216.68,217.12,216.68,217.12,4397.0
2023-10-11 12:10:00,217.13,217.28,216.24,216.37,40654.0,217.13,217.28,216.24,216.37,40654.0
2023-10-11 12:20:00,216.39,216.4,216.09,216.37,4512.0,216.39,216.4,216.09,216.37,4512.0
2023-10-11 12:30:00,216.37,216.37,215.56,215.56,7854.0,216.37,216.37,215.56,215.56,7854.0
2023-10-11 12:40:00,215.51,215.78,215.51,215.63,5043.0,215.51,215.78,215.51,215.63,5043.0
2023-10-11 12:50:00,215.63,215.9,215.58,215.62,5959.0,215.63,215.9,215.58,215.62,5959.0
2023-10-11 13:00:00,215.61,215.68,215.42,215.46,9071.0,215.61,215.68,215.42,215.46,9071.0
2023-10-11 13:10:00,215.33,215.48,214.67,214.67,3805.0,215.33,215.48,214.67,214.67,3805.0
2023-10-11 13:20:00,214.64,215.3,214.37,215.13,26615.0,214.64,215.3,214.37,215.13,26615.0
2023-10-11 13:30:00,215.13,215.15,214.7,214.79,3149.0,215.13,215.15,214.7,214.79,3149.0
2023-10-11 13:40:00,214.79,214.93,214.77,214.89,1897.0,214.79,214.93,214.77,214.89,1897.0
2023-10-11 13:50:00,214.89,215.39,214.89,215.23,2561.0,214.89,215.39,214.89,215.23,2561.0
2023-10-11 14:00:00,215.39,215.64,215.39,215.5,5540.0,215.39,215.64,215.39,215.5,5540.0
2023-10-11 14:10:00,215.45,215.63,215.38,215.58,6102.0,215.45,215.63,215.38,215.58,6102.0
2023-10-11 14:20:00,215.48,215.99,215.45,215.84,6529.0,215.48,215.99,215.45,215.84,6529.0
2023-10-11 14:30:00,215.77,216.28,215.57,216.08,12280.0,215.77,216.28,215.57,216.08,12280.0
2023-10-11 14:40:00,216.09,216.42,216.03,216.31,11336.0,216.09,216.42,216.03,216.31,11336.0
2023-10-11 14:50:00,216.31,216.37,216.15,216.32,9176.0,216.31,216.37,216.15,216.32,9176.0
2023-10-11 15:00:00,216.37,216.67,216.08,216.24,16091.0,216.37,216.67,216.08,216.24,16091.0
2023-10-11 15:10:00,216.24,216.38,215.71,216.22,30140.0,216.24,216.38,215.71,216.22,30140.0
2023-10-11 15:20:00,216.2,216.2,215.74,215.74,9872.0,216.2,216.2,215.74,215.74,9872.0
2023-10-11 15:30:00,215.8,215.8,215.18,215.45,17585.0,215.8,215.8,215.18,215.45,17585.0
2023-10-11 15:40:00,215.5,216.0,215.5,215.89,20335.0,215.5,216.0,215.5,215.89,20335.0
2023-10-11 15:50:00,215.89,216.96,215.89,216.87,136711.0,215.89,216.96,215.89,216.87,136711.0
2023-10-12 09:30:00,217.51,218.3,217.28,217.28,9733.0,217.51,218.3,217.28,217.28,9733.0
2023-10-12 09:40:00,217.06,217.44,214.15,214.42,14378.0,217.06,217.44,214.15,214.42,14378.0
2023-10-12 09:50:00,214.53,216.52,214.53,216.19,9967.0,214.53,216.52,214.53,216.19,9967.0
2023-10-12 10:00:00,216.19,217.55,215.86,217.49,34195.0,216.19,217.55,215.86,217.49,34195.0
2023-10-12 10:10:00,217.59,218.15,217.49,217.84,10407.0,217.59,218.15,217.49,217.84,10407.0
2023-10-12 10:20:00,217.81,218.11,217.7,217.82,9742.0,217.81,218.11,217.7,217.82,9742.0
2023-10-12 10:30:00,218.02,218.22,217.6,217.91,12563.0,218.02,218.22,217.6,217.91,12563.0
2023-10-12 10:40:00,217.89,218.4,216.82,217.23,19098.0,217.89,218.4,216.82,217.23,19098.0
2023-10-12 10:50:00,217.25,217.37,216.09,216.61,14215.0,217.25,217.37,216.09,216.61,14215.0
2023-10-12 11:00:00,216.72,216.75,216.12,216.75,8167.0,216.72,216.75,216.12,216.75,8167.0
2023-10-12 11:10:00,216.78,217.65,216.78,217.65,7949.0,216.78,217.65,216.78,217.65,7949.0
2023-10-12 11:20:00,217.69,217.75,216.92,216.93,9349.0,217.69,217.75,216.92,216.93,9349.0
2023-10-12 11:30:00,217.04,217.57,217.04,217.25,5482.0,217.04,217.57,217.04,217.25,5482.0
2023-10-12 11:40:00,217.44,218.09,217.44,218.09,2200.0,217.44,218.09,217.44,218.09,2200.0
2023-10-12 11:50:00,217.99,218.0,217.72,217.94,6167.0,217.99,218.0,217.72,217.94,6167.0
2023-10-12 12:00:00,217.94,218.29,217.82,218.29,2805.0,217.94,218.29,217.82,218.29,2805.0
2023-10-12 12:10:00,218.28,218.32,218.05,218.3,5470.0,218.28,218.32,218.05,218.3,5470.0
2023-10-12 12:20:00,218.29,218.3,217.97,218.14,3290.0,218.29,218.3,217.97,218.14,3290.0
2023-10-12 12:30:00,218.16,218.32,218.08,218.3,3661.0,218.16,218.32,218.08,218.3,3661.0
2023-10-12 12:40:00,218.28,218.64,218.13,218.19,4409.0,218.28,218.64,218.13,218.19,4409.0
2023-10-12 12:50:00,218.12,218.15,217.82,218.15,3049.0,218.12,218.15,217.82,218.15,3049.0
2023-10-12 13:00:00,218.13,218.13,217.03,217.09,57566.0,218.13,218.13,217.03,217.09,57566.0
2023-10-12 13:10:00,216.97,217.11,216.19,216.2,4100.0,216.97,217.11,216.19,216.2,4100.0
2023-10-12 13:20:00,216.28,216.39,216.11,216.11,4782.0,216.28,216.39,216.11,216.11,4782.0
2023-10-12 13:30:00,216.11,216.14,215.52,215.53,6725.0,216.11,216.14,215.52,215.53,6725.0
2023-10-12 13:40:00,215.53,216.34,215.44,216.14,65519.0,215.53,216.34,215.44,216.14,65519.0
2023-10-12 13:50:00,216.01,216.08,215.58,215.59,8659.0,216.01,216.08,215.58,215.59,8659.0
2023-10-12 14:00:00,215.66,215.83,214.86,214.86,3945.0,215.66,215.83,214.86,214.86,3945.0
2023-10-12 14:10:00,214.78,214.91,214.59,214.6,11524.0,214.78,214.91,214.59,214.6,11524.0
2023-10-12 14:20:00,214.68,215.06,214.68,215.06,5606.0,214.68,215.06,214.68,215.06,5606.0
2023-10-12 14:30:00,215.01,215.42,214.9,215.42,5325.0,215.01,215.42,214.9,215.42,5325.0
2023-10-12 14:40:00,215.47,215.79,215.35,215.79,6548.0,215.47,215.79,215.35,215.79,6548.0
2023-10-12 14:50:00,215.74,215.88,215.61,215.84,6908.0,215.74,215.88,215.61,215.84,6908.0
2023-10-12 15:00:00,215.92,216.15,215.78,215.79,14095.0,215.92,216.15,215.78,215.79,14095.0
2023-10-12 15:10:00,215.88,216.02,215.49,216.02,17350.0,215.88,216.02,215.49,216.02,17350.0
2023-10-12 15:20:00,216.01,216.21,215.81,216.06,12104.0,216.01,216.21,215.81,216.06,12104.0
2023-10-12 15:30:00,216.19,216.38,215.98,216.26,11852.0,216.19,216.38,215.98,216.26,11852.0
2023-10-12 15:40:00,216.19,216.23,215.91,216.09,21901.0,216.19,216.23,215.91,216.09,21901.0
2023-10-12 15:50:00,216.05,216.33,215.82,215.96,125605.0,216.05,216.33,215.82,215.96,125605.0
2023-10-13 09:30:00,218.98,220.0,216.84,218.25,28227.0,218.98,220.0,216.84,218.25,28227.0
2023-10-13 09:40:00,218.42,219.14,217.81,218.86,16575.0,218.42,219.14,217.81,218.86,16575.0
2023-10-13 09:50:00,218.85,220.41,218.43,220.1,20625.0,218.85,220.41,218.43,220.1,20625.0
2023-10-13 10:00:00,219.81,220.19,217.77,217.77,15314.0,219.81,220.19,217.77,217.77,15314.0
2023-10-13 10:10:00,217.5,218.13,217.2,217.96,8546.0,217.5,218.13,217.2,217.96,8546.0
2023-10-13 10:20:00,217.96,218.67,217.91,218.13,11398.0,217.96,218.67,217.91,218.13,11398.0
2023-10-13 10:30:00,218.13,218.24,217.82,217.91,10644.0,218.13,218.24,217.82,217.91,10644.0
2023-10-13 10:40:00,217.91,218.06,217.01,217.17,12088.0,217.91,218.06,217.01,217.17,12088.0
2023-10-13 10:50:00,217.18,217.32,216.5,216.96,15911.0,217.18,217.32,216.5,216.96,15911.0
2023-10-13 11:00:00,216.75,217.16,216.71,217.15,7389.0,216.75,217.16,216.71,217.15,7389.0
2023-10-13 11:10:00,217.02,217.13,216.51,216.53,7560.0,217.02,217.13,216.51,216.53,7560.0
2023-10-13 11:20:00,216.56,216.57,215.91,216.01,7390.0,216.56,216.57,215.91,216.01,7390.0
2023-10-13 11:30:00,215.93,216.92,215.89,216.84,10264.0,215.93,216.92,215.89,216.84,10264.0
2023-10-13 11:40:00,216.85,216.92,216.59,216.77,7408.0,216.85,216.92,216.59,216.77,7408.0
2023-10-13 11:50:00,216.77,216.77,216.18,216.53,7432.0,216.77,216.77,216.18,216.53,7432.0
2023-10-13 12:00:00,216.53,217.14,216.53,216.98,11773.0,216.53,217.14,216.53,216.98,11773.0
2023-10-13 12:10:00,216.98,218.12,216.8,217.77,37195.0,216.98,218.12,216.8,217.77,37195.0
2023-10-13 12:20:00,217.68,217.95,217.6,217.6,9180.0,217.68,217.95,217.6,217.6,9180.0
2023-10-13 12:30:00,217.56,217.67,216.8,216.81,9276.0,217.56,217.67,216.8,216.81,9276.0
2023-10-13 12:40:00,216.78,217.31,216.78,217.31,7273.0,216.78,217.31,216.78,217.31,7273.0
2023-10-13 12:50:00,217.21,217.32,216.86,217.05,5623.0,217.21,217.32,216.86,217.05,5623.0
2023-10-13 13:00:00,216.98,217.05,216.28,216.28,28106.0,216.98,217.05,216.28,216.28,28106.0
2023-10-13 13:10:00,216.31,216.5,216.08,216.4,8709.0,216.31,216.5,216.08,216.4,8709.0
2023-10-13 13:20:00,216.4,216.4,215.35,215.53,11683.0,216.4,216.4,215.35,215.53,11683.0
2023-10-13 13:30:00,215.55,215.73,215.37,215.5,15028.0,215.55,215.73,215.37,215.5,15028.0
2023-10-13 13:40:00,215.5,216.04,215.5,215.85,11638.0,215.5,216.04,215.5,215.85,11638.0
2023-10-13 13:50:00,215.85,216.31,215.79,215.83,4328.0,215.85,216.31,215.79,215.83,4328.0
2023-10-13 14:00:00,215.83,216.24,215.83,215.9,5746.0,215.83,216.24,215.83,215.9,5746.0
2023-10-13 14:10:00,215.9,216.18,215.71,216.18,9542.0,215.9,216.18,215.71,216.18,9542.0
2023-10-13 14:20:00,216.02,216.17,215.7,215.96,6307.0,216.02,216.17,215.7,215.96,6307.0
2023-10-13 14:30:00,215.97,216.27,215.86,215.97,11402.0,215.97,216.27,215.86,215.97,11402.0
2023-10-13 14:40:00,216.09,216.7,216.07,216.45,12758.0,216.09,216.7,216.07,216.45,12758.0
2023-10-13 14:50:00,216.52,216.56,216.33,216.35,9098.0,216.52,216.56,216.33,216.35,9098.0
2023-10-13 15:00:00,216.39,216.49,216.01,216.25,8166.0,216.39,216.49,216.01,216.25,8166.0
2023-10-13 15:10:00,216.18,216.55,215.85,215.85,10631.0,216.18,216.55,215.85,215.85,10631.0
2023-10-13 15:20:00,215.9,216.07,215.58,215.89,12478.0,215.9,216.07,215.58,215.89,12478.0
2023-10-13 15:30:00,215.9,216.17,215.8,216.09,18762.0,215.9,216.17,215.8,216.09,18762.0
2023-10-13 15:40:00,216.09,216.73,215.82,216.73,33663.0,216.09,216.73,215.82,216.73,33663.0
2023-10-13 15:50:00,216.67,216.69,215.95,216.05,130894.0,216.67,216.69,215.95,216.05,130894.0
2023-10-16 09:30:00,214.07,214.07,208.77,210.6,79368.0,214.07,214.07,208.77,210.6,79368.0
2023-10-16 09:40:00,210.6,212.29,208.72,208.92,46064.0,210.6,212.29,208.72,208.92,46064.0
2023-10-16 09:50:00,208.92,211.34,208.92,211.31,31514.0,208.92,211.34,208.92,211.31,31514.0
2023-10-16 10:00:00,211.31,211.52,210.02,210.94,25721.0,211.31,211.52,210.02,210.94,25721.0
2023-10-16 10:10:00,211.0,211.12,210.07,210.62,39755.0,211.0,211.12,210.07,210.62,39755.0
2023-10-16 10:20:00,210.62,212.04,210.6,211.84,24893.0,210.62,212.04,210.6,211.84,24893.0
2023-10-16 10:30:00,211.9,211.97,211.37,211.37,9670.0,211.9,211.97,211.37,211.37,9670.0
2023-10-16 10:40:00,211.42,212.54,210.86,212.26,17133.0,211.42,212.54,210.86,212.26,17133.0
2023-10-16 10:50:00,212.37,213.05,212.16,213.05,10556.0,212.37,213.05,212.16,213.05,10556.0
2023-10-16 11:00:00,213.22,213.5,212.78,213.29,11070.0,213.22,213.5,212.78,213.29,11070.0
2023-10-16 11:10:00,213.33,214.18,213.25,213.36,16312.0,213.33,214.18,213.25,213.36,16312.0
2023-10-16 11:20:00,213.37,214.28,213.34,214.02,11212.0,213.37,214.28,213.34,214.02,11212.0
2023-10-16 11:30:00,213.99,213.99,213.22,213.59,7958.0,213.99,213.99,213.22,213.59,7958.0
2023-10-16 11:40:00,213.55,214.07,213.55,213.74,5552.0,213.55,214.07,213.55,213.74,5552.0
2023-10-16 11:50:00,213.7,214.41,213.65,213.8,15406.0,213.7,214.41,213.65,213.8,15406.0
2023-10-16 12:00:00,213.8,213.82,213.24,213.24,3650.0,213.8,213.82,213.24,213.24,3650.0
2023-10-16 12:10:00,213.2,213.37,212.86,213.27,9389.0,213.2,213.37,212.86,213.27,9389.0
2023-10-16 12:20:00,213.29,213.31,212.72,213.08,11268.0,213.29,213.31,212.72,213.08,11268.0
2023-10-16 12:30:00,213.09,213.09,212.81,213.0,6026.0,213.09,213.09,212.81,213.0,6026.0
2023-10-16 12:40:00,212.93,212.95,212.6,212.62,7036.0,212.93,212.95,212.6,212.62,7036.0
2023-10-16 12:50:00,212.62,212.97,212.61,212.97,5763.0,212.62,212.97,212.61,212.97,5763.0
2023-10-16 13:00:00,213.0,214.0,212.92,214.0,6748.0,213.0,214.0,212.92,214.0,6748.0
2023-10-16 13:10:00,214.0,214.0,212.91,213.01,6226.0,214.0,214.0,212.91,213.01,6226.0
2023-10-16 13:20:00,212.91,212.97,212.22,212.72,13890.0,212.91,212.97,212.22,212.72,13890.0
2023-10-16 13:30:00,212.67,213.01,212.63,212.97,4700.0,212.67,213.01,212.63,212.97,4700.0
2023-10-16 13:40:00,212.97,213.08,212.35,212.69,7455.0,212.97,213.08,212.35,212.69,7455.0
2023-10-16 13:50:00,212.78,212.79,212.48,212.65,7760.0,212.78,212.79,212.48,212.65,7760.0
2023-10-16 14:00:00,212.63,213.34,212.37,213.23,9858.0,212.63,213.34,212.37,213.23,9858.0
2023-10-16 14:10:00,213.08,213.34,213.08,213.25,4259.0,213.08,213.34,213.08,213.25,4259.0
2023-10-16 14:20:00,213.28,213.37,213.09,213.23,5616.0,213.28,213.37,213.09,213.23,5616.0
2023-10-16 14:30:00,213.22,213.74,213.19,213.27,6993.0,213.22,213.74,213.19,213.27,6993.0
2023-10-16 14:40:00,213.13,213.56,213.13,213.43,4388.0,213.13,213.56,213.13,213.43,4388.0
2023-10-16 14:50:00,213.52,213.73,213.49,213.69,5056.0,213.52,213.73,213.49,213.69,5056.0
2023-10-16 15:00:00,213.84,213.9,213.51,213.51,5803.0,213.84,213.9,213.51,213.51,5803.0
2023-10-16 15:10:00,213.46,213.74,213.46,213.48,6333.0,213.46,213.74,213.46,213.48,6333.0
2023-10-16 15:20:00,213.54,213.88,213.54,213.7,11815.0,213.54,213.88,213.54,213.7,11815.0
2023-10-16 15:30:00,213.69,213.71,213.05,213.17,14239.0,213.69,213.71,213.05,213.17,14239.0
2023-10-16 15:40:00,213.17,213.22,211.9,211.93,38017.0,213.17,213.22,211.9,211.93,38017.0
2023-10-16 15:50:00,211.93,212.53,211.76,212.0,95530.0,211.93,212.53,211.76,212.0,95530.0
2023-10-17 09:30:00,210.48,210.73,207.06,208.07,33562.0,210.48,210.73,207.06,208.07,33562.0
2023-10-17 09:40:00,207.56,208.04,206.11,207.96,38389.0,207.56,208.04,206.11,207.96,38389.0
2023-10-17 09:50:00,207.78,208.78,207.53,208.09,12178.0,207.78,208.78,207.53,208.09,12178.0
2023-10-17 10:00:00,207.75,208.03,206.39,206.97,25409.0,207.75,208.03,206.39,206.97,25409.0
2023-10-17 10:10:00,206.92,208.79,206.92,208.06,5024.0,206.92,208.79,206.92,208.06,5024.0
2023-10-17 10:20:00,208.18,208.19,207.37,207.84,9127.0,208.18,208.19,207.37,207.84,9127.0
2023-10-17 10:30:00,207.86,209.48,207.59,208.99,10783.0,207.86,209.48,207.59,208.99,10783.0
2023-10-17 10:40:00,208.99,209.22,208.59,208.74,14309.0,208.99,209.22,208.59,208.74,14309.0
2023-10-17 10:50:00,208.84,208.91,208.43,208.73,5257.0,208.84,208.91,208.43,208.73,5257.0
2023-10-17 11:00:00,208.79,208.9,208.57,208.88,7516.0,208.79,208.9,208.57,208.88,7516.0
2023-10-17 11:10:00,208.88,209.01,208.52,208.97,6516.0,208.88,209.01,208.52,208.97,6516.0
2023-10-17 11:20:00,209.02,209.02,208.5,208.58,4910.0,209.02,209.02,208.5,208.58,4910.0
2023-10-17 11:30:00,208.62,209.54,208.44,209.03,6153.0,208.62,209.54,208.44,209.03,6153.0
2023-10-17 11:40:00,209.08,209.09,208.65,208.86,4579.0,209.08,209.09,208.65,208.86,4579.0
2023-10-17 11:50:00,208.68,208.8,208.3,208.52,5899.0,208.68,208.8,208.3,208.52,5899.0
2023-10-17 12:00:00,208.38,208.55,208.15,208.53,13006.0,208.38,208.55,208.15,208.53,13006.0
2023-10-17 12:10:00,208.56,209.3,208.56,208.92,12227.0,208.56,209.3,208.56,208.92,12227.0
2023-10-17 12:20:00,208.92,209.28,208.46,208.69,17503.0,208.92,209.28,208.46,208.69,17503.0
2023-10-17 12:30:00,208.73,209.01,208.48,208.48,3009.0,208.73,209.01,208.48,208.48,3009.0
2023-10-17 12:40:00,208.59,208.82,208.43,208.6,8212.0,208.59,208.82,208.43,208.6,8212.0
2023-10-17 12:50:00,208.68,208.69,208.33,208.43,2509.0,208.68,208.69,208.33,208.43,2509.0
2023-10-17 13:00:00,208.31,208.66,208.13,208.66,15467.0,208.31,208.66,208.13,208.66,15467.0
2023-10-17 13:10:00,208.72,208.99,208.61,208.73,13912.0,208.72,208.99,208.61,208.73,13912.0
2023-10-17 13:20:00,208.82,208.84,208.38,208.47,5152.0,208.82,208.84,208.38,208.47,5152.0
2023-10-17 13:30:00,208.43,208.52,208.13,208.15,4535.0,208.43,208.52,208.13,208.15,4535.0
2023-10-17 13:40:00,208.07,208.42,207.97,208.41,7841.0,208.07,208.42,207.97,208.41,7841.0
2023-10-17 13:50:00,208.43,208.47,207.56,207.99,3414.0,208.43,208.47,207.56,207.99,3414.0
2023-10-17 14:00:00,207.87,207.98,207.73,207.93,3258.0,207.87,207.98,207.73,207.93,3258.0
2023-10-17 14:10:00,207.96,208.42,207.9,208.18,5903.0,207.96,208.42,207.9,208.18,5903.0
2023-10-17 14:20:00,208.21,208.29,208.07,208.08,6474.0,208.21,208.29,208.07,208.08,6474.0
2023-10-17 14:30:00,208.0,208.34,207.97,208.34,9638.0,208.0,208.34,207.97,208.34,9638.0
2023-10-17 14:40:00,208.34,208.56,208.02,208.17,6978.0,208.34,208.56,208.02,208.17,6978.0
2023-10-17 14:50:00,208.21,208.22,207.85,208.03,7512.0,208.21,208.22,207.85,208.03,7512.0
2023-10-17 15:00:00,208.05,208.74,207.86,208.65,11079.0,208.05,208.74,207.86,208.65,11079.0
2023-10-17 15:10:00,208.56,208.84,208.37,208.7,6739.0,208.56,208.84,208.37,208.7,6739.0
2023-10-17 15:20:00,208.62,208.96,207.92,207.94,17903.0,208.62,208.96,207.92,207.94,17903.0
2023-10-17 15:30:00,207.94,208.06,207.62,207.62,11987.0,207.94,208.06,207.62,207.62,11987.0
2023-10-17 15:40:00,207.68,207.78,207.34,207.34,13837.0,207.68,207.78,207.34,207.34,13837.0
2023-10-17 15:50:00,207.28,208.28,207.19,207.91,134845.0,207.28,208.28,207.19,207.91,134845.0
2023-10-18 09:30:00,207.46,207.46,205.56,206.09,16638.0,207.46,207.46,205.56,206.09,16638.0
2023-10-18 09:40:00,205.61,206.11,205.61,205.97,3996.0,205.61,206.11,205.61,205.97,3996.0
2023-10-18 09:50:00,205.82,206.07,205.82,206.03,2344.0,205.82,206.07,205.82,206.03,2344.0
2023-10-18 10:00:00,206.18,206.2,205.7,206.06,4929.0,206.18,206.2,205.7,206.06,4929.0
2023-10-18 10:10:00,206.06,207.75,206.0,207.48,22781.0,206.06,207.75,206.0,207.48,22781.0
2023-10-18 10:20:00,207.76,207.76,206.63,206.63,2883.0,207.76,207.76,206.63,206.63,2883.0
2023-10-18 10:30:00,206.4,206.46,205.83,205.83,2145.0,206.4,206.46,205.83,205.83,2145.0
2023-10-18 10:40:00,205.89,206.18,205.86,206.03,2972.0,205.89,206.18,205.86,206.03,2972.0
2023-10-18 10:50:00,205.81,205.81,205.33,205.48,1900.0,205.81,205.81,205.33,205.48,1900.0
2023-10-18 11:00:00,205.55,205.94,205.22,205.26,4364.0,205.55,205.94,205.22,205.26,4364.0
2023-10-18 11:10:00,205.25,205.53,205.14,205.33,5051.0,205.25,205.53,205.14,205.33,5051.0
2023-10-18 11:20:00,205.29,205.33,204.75,204.93,5045.0,205.29,205.33,204.75,204.93,5045.0
2023-10-18 11:30:00,204.98,205.12,204.93,205.08,3148.0,204.98,205.12,204.93,205.08,3148.0
2023-10-18 11:40:00,205.02,205.15,204.83,204.87,5437.0,205.02,205.15,204.83,204.87,5437.0
2023-10-18 11:50:00,204.96,205.37,204.82,205.0,7660.0,204.96,205.37,204.82,205.0,7660.0
2023-10-18 12:00:00,205.0,205.61,204.84,205.61,34472.0,205.0,205.61,204.84,205.61,34472.0
2023-10-18 12:10:00,205.69,206.02,205.62,205.77,4803.0,205.69,206.02,205.62,205.77,4803.0
2023-10-18 12:20:00,205.74,205.74,205.37,205.6,3995.0,205.74,205.74,205.37,205.6,3995.0
2023-10-18 12:30:00,205.6,207.02,205.6,206.86,7830.0,205.6,207.02,205.6,206.86,7830.0
2023-10-18 12:40:00,206.81,206.84,206.21,206.22,52133.0,206.81,206.84,206.21,206.22,52133.0
2023-10-18 12:50:00,206.5,206.5,206.15,206.16,3119.0,206.5,206.5,206.15,206.16,3119.0
2023-10-18 13:00:00,206.25,206.86,206.2,206.71,7775.0,206.25,206.86,206.2,206.71,7775.0
2023-10-18 13:10:00,206.78,207.14,206.62,206.87,2484.0,206.78,207.14,206.62,206.87,2484.0
2023-10-18 13:20:00,206.78,206.82,206.63,206.81,1900.0,206.78,206.82,206.63,206.81,1900.0
2023-10-18 13:30:00,206.69,206.76,206.16,206.72,14496.0,206.69,206.76,206.16,206.72,14496.0
2023-10-18 13:40:00,206.71,207.11,206.62,206.96,22106.0,206.71,207.11,206.62,206.96,22106.0
2023-10-18 13:50:00,206.88,207.03,206.72,206.9,8870.0,206.88,207.03,206.72,206.9,8870.0
2023-10-18 14:00:00,206.94,207.09,206.74,206.81,19562.0,206.94,207.09,206.74,206.81,19562.0
2023-10-18 14:10:00,206.68,206.75,206.4,206.64,9067.0,206.68,206.75,206.4,206.64,9067.0
2023-10-18 14:20:00,206.71,206.82,206.62,206.62,4801.0,206.71,206.82,206.62,206.62,4801.0
2023-10-18 14:30:00,206.62,206.85,206.53,206.58,3771.0,206.62,206.85,206.53,206.58,3771.0
2023-10-18 14:40:00,206.63,206.65,206.37,206.37,3491.0,206.63,206.65,206.37,206.37,3491.0
2023-10-18 14:50:00,206.35,206.73,206.31,206.61,2361.0,206.35,206.73,206.31,206.61,2361.0
2023-10-18 15:00:00,206.55,206.78,206.5,206.59,6017.0,206.55,206.78,206.5,206.59,6017.0
2023-10-18 15:10:00,206.64,207.07,206.43,206.74,10581.0,206.64,207.07,206.43,206.74,10581.0
2023-10-18 15:20:00,206.82,206.93,206.46,206.47,10755.0,206.82,206.93,206.46,206.47,10755.0
2023-10-18 15:30:00,206.61,206.76,206.52,206.63,17067.0,206.61,206.76,206.52,206.63,17067.0
2023-10-18 15:40:00,206.7,206.7,205.86,206.16,9983.0,206.7,206.7,205.86,206.16,9983.0
2023-10-18 15:50:00,206.22,206.6,206.11,206.12,63811.0,206.22,206.6,206.11,206.12,63811.0
2023-10-19 09:30:00,208.3,208.55,206.01,206.01,23411.0,208.3,208.55,206.01,206.01,23411.0
2023-10-19 09:40:00,206.69,206.74,205.55,205.58,9145.0,206.69,206.74,205.55,205.58,9145.0
2023-10-19 09:50:00,205.89,206.16,205.49,206.12,21038.0,205.89,206.16,205.49,206.12,21038.0
2023-10-19 10:00:00,206.09,206.33,204.69,204.96,10970.0,206.09,206.33,204.69,204.96,10970.0
2023-10-19 10:10:00,205.03,205.46,204.21,204.21,6505.0,205.03,205.46,204.21,204.21,6505.0
2023-10-19 10:20:00,204.4,204.99,204.15,204.42,27553.0,204.4,204.99,204.15,204.42,27553.0
2023-10-19 10:30:00,204.17,204.31,203.38,203.93,7824.0,204.17,204.31,203.38,203.93,7824.0
2023-10-19 10:40:00,204.14,204.15,203.83,203.83,1400.0,204.14,204.15,203.83,203.83,1400.0
2023-10-19 10:50:00,203.76,203.86,202.68,202.96,8167.0,203.76,203.86,202.68,202.96,8167.0
2023-10-19 11:00:00,202.95,203.55,202.95,203.3,5918.0,202.95,203.55,202.95,203.3,5918.0
2023-10-19 11:10:00,203.28,203.55,203.13,203.36,5466.0,203.28,203.55,203.13,203.36,5466.0
2023-10-19 11:20:00,203.17,203.91,202.77,203.91,8717.0,203.17,203.91,202.77,203.91,8717.0
2023-10-19 11:30:00,203.94,204.07,203.6,203.77,9501.0,203.94,204.07,203.6,203.77,9501.0
2023-10-19 11:40:00,203.83,204.15,203.58,203.89,12803.0,203.83,204.15,203.58,203.89,12803.0
2023-10-19 11:50:00,203.82,204.0,203.63,203.67,6334.0,203.82,204.0,203.63,203.67,6334.0
2023-10-19 12:00:00,203.7,204.73,203.5,203.92,15278.0,203.7,204.73,203.5,203.92,15278.0
2023-10-19 12:10:00,203.92,204.5,203.87,204.34,5773.0,203.92,204.5,203.87,204.34,5773.0
2023-10-19 12:20:00,204.73,205.13,203.85,204.07,3811.0,204.73,205.13,203.85,204.07,3811.0
2023-10-19 12:30:00,204.08,204.08,202.38,202.39,18185.0,204.08,204.08,202.38,202.39,18185.0
2023-10-19 12:40:00,202.28,203.75,202.27,203.75,6810.0,202.28,203.75,202.27,203.75,6810.0
2023-10-19 12:50:00,204.11,204.47,203.5,203.99,4218.0,204.11,204.47,203.5,203.99,4218.0
2023-10-19 13:00:00,204.24,204.66,203.93,204.56,14847.0,204.24,204.66,203.93,204.56,14847.0
2023-10-19 13:10:00,204.6,204.85,204.23,204.49,5965.0,204.6,204.85,204.23,204.49,5965.0
2023-10-19 13:20:00,204.66,204.66,203.96,204.33,5787.0,204.66,204.66,203.96,204.33,5787.0
2023-10-19 13:30:00,204.38,204.66,203.34,203.34,12542.0,204.38,204.66,203.34,203.34,12542.0
2023-10-19 13:40:00,203.37,203.47,203.1,203.21,4647.0,203.37,203.47,203.1,203.21,4647.0
2023-10-19 13:50:00,203.24,203.43,203.02,203.28,5660.0,203.24,203.43,203.02,203.28,5660.0
2023-10-19 14:00:00,203.1,203.47,202.99,203.03,3595.0,203.1,203.47,202.99,203.03,3595.0
2023-10-19 14:10:00,203.02,203.14,202.53,202.85,5595.0,203.02,203.14,202.53,202.85,5595.0
2023-10-19 14:20:00,202.91,202.99,202.55,202.62,5201.0,202.91,202.99,202.55,202.62,5201.0
2023-10-19 14:30:00,202.55,202.56,201.96,202.15,7348.0,202.55,202.56,201.96,202.15,7348.0
2023-10-19 14:40:00,202.15,202.41,201.97,202.19,6138.0,202.15,202.41,201.97,202.19,6138.0
2023-10-19 14:50:00,202.28,202.54,202.01,202.16,23008.0,202.28,202.54,202.01,202.16,23008.0
2023-10-19 15:00:00,202.05,202.43,201.98,202.04,12118.0,202.05,202.43,201.98,202.04,12118.0
2023-10-19 15:10:00,202.08,202.08,201.78,201.99,7724.0,202.08,202.08,201.78,201.99,7724.0
2023-10-19 15:20:00,202.08,202.08,201.74,201.77,11676.0,202.08,202.08,201.74,201.77,11676.0
2023-10-19 15:30:00,201.84,202.15,201.6,201.65,14317.0,201.84,202.15,201.6,201.65,14317.0
2023-10-19 15:40:00,201.65,201.9,201.25,201.81,15004.0,201.65,201.9,201.25,201.81,15004.0
2023-10-19 15:50:00,202.03,202.26,201.85,202.17,72150.0,202.03,202.26,201.85,202.17,72150.0
2023-10-20 09:30:00,201.8,201.8,200.3,200.67,6361.0,201.8,201.8,200.3,200.67,6361.0
2023-10-20 09:40:00,200.99,202.1,200.99,201.93,2300.0,200.99,202.1,200.99,201.93,2300.0
2023-10-20 09:50:00,202.03,202.03,200.87,201.2,3769.0,202.03,202.03,200.87,201.2,3769.0
2023-10-20 10:00:00,201.01,201.5,200.45,200.75,4989.0,201.01,201.5,200.45,200.75,4989.0
2023-10-20 10:10:00,200.72,200.72,199.9,200.2,4874.0,200.72,200.72,199.9,200.2,4874.0
2023-10-20 10:20:00,199.99,200.0,199.02,199.12,8900.0,199.99,200.0,199.02,199.12,8900.0
2023-10-20 10:30:00,198.99,199.35,198.69,198.8,11109.0,198.99,199.35,198.69,198.8,11109.0
2023-10-20 10:40:00,198.55,199.03,198.46,198.75,4936.0,198.55,199.03,198.46,198.75,4936.0
2023-10-20 10:50:00,198.59,198.86,198.29,198.3,13296.0,198.59,198.86,198.29,198.3,13296.0
2023-10-20 11:00:00,198.23,199.32,198.08,199.11,8207.0,198.23,199.32,198.08,199.11,8207.0
2023-10-20 11:10:00,198.98,199.25,198.76,199.03,12111.0,198.98,199.25,198.76,199.03,12111.0
2023-10-20 11:20:00,198.84,198.91,198.5,198.8,6631.0,198.84,198.91,198.5,198.8,6631.0
2023-10-20 11:30:00,198.73,199.08,198.65,198.84,7436.0,198.73,199.08,198.65,198.84,7436.0
2023-10-20 11:40:00,198.84,199.55,198.84,199.55,7874.0,198.84,199.55,198.84,199.55,7874.0
2023-10-20 11:50:00,199.47,199.99,199.41,199.72,4531.0,199.47,199.99,199.41,199.72,4531.0
2023-10-20 12:00:00,199.77,199.8,199.36,199.36,7646.0,199.77,199.8,199.36,199.36,7646.0
2023-10-20 12:10:00,199.41,199.89,199.4,199.85,4226.0,199.41,199.89,199.4,199.85,4226.0
2023-10-20 12:20:00,199.99,200.4,199.87,199.92,3606.0,199.99,200.4,199.87,199.92,3606.0
2023-10-20 12:30:00,199.92,200.5,199.92,200.19,6321.0,199.92,200.5,199.92,200.19,6321.0
2023-10-20 12:40:00,200.23,200.61,200.06,200.53,12362.0,200.23,200.61,200.06,200.53,12362.0
2023-10-20 12:50:00,200.55,201.1,200.36,201.04,11891.0,200.55,201.1,200.36,201.04,11891.0
2023-10-20 13:00:00,201.09,201.09,200.6,200.79,6907.0,201.09,201.09,200.6,200.79,6907.0
2023-10-20 13:10:00,200.73,201.4,200.73,201.39,7046.0,200.73,201.4,200.73,201.39,7046.0
2023-10-20 13:20:00,201.44,201.44,201.12,201.2,3792.0,201.44,201.44,201.12,201.2,3792.0
2023-10-20 13:30:00,201.21,201.22,200.96,200.97,2837.0,201.21,201.22,200.96,200.97,2837.0
2023-10-20 13:40:00,200.95,201.3,200.87,200.92,5668.0,200.95,201.3,200.87,200.92,5668.0
2023-10-20 13:50:00,201.01,201.05,200.72,201.02,3789.0,201.01,201.05,200.72,201.02,3789.0
2023-10-20 14:00:00,200.93,200.93,200.61,200.88,3731.0,200.93,200.93,200.61,200.88,3731.0
2023-10-20 14:10:00,200.88,200.88,200.25,200.34,2951.0,200.88,200.88,200.25,200.34,2951.0
2023-10-20 14:20:00,200.34,200.68,200.3,200.42,4688.0,200.34,200.68,200.3,200.42,4688.0
2023-10-20 14:30:00,200.31,200.68,200.25,200.4,5283.0,200.31,200.68,200.25,200.4,5283.0
2023-10-20 14:40:00,200.38,200.41,200.24,200.41,3204.0,200.38,200.41,200.24,200.41,3204.0
2023-10-20 14:50:00,200.43,200.69,200.35,200.43,4506.0,200.43,200.69,200.35,200.43,4506.0
2023-10-20 15:00:00,200.48,201.09,200.44,200.54,21624.0,200.48,201.09,200.44,200.54,21624.0
2023-10-20 15:10:00,200.5,200.61,200.13,200.45,7189.0,200.5,200.61,200.13,200.45,7189.0
2023-10-20 15:20:00,200.44,200.74,200.28,200.63,10765.0,200.44,200.74,200.28,200.63,10765.0
2023-10-20 15:30:00,200.64,200.81,200.58,200.69,13116.0,200.64,200.81,200.58,200.69,13116.0
2023-10-20 15:40:00,200.68,200.86,200.41,200.59,18656.0,200.68,200.86,200.41,200.59,18656.0
2023-10-20 15:50:00,200.56,200.56,200.16,200.24,82580.0,200.56,200.56,200.16,200.24,82580.0
2023-10-23 09:30:00,199.32,199.32,196.03,196.64,61137.0,199.32,199.32,196.03,196.64,61137.0
2023-10-23 09:40:00,196.38,196.63,195.6,196.01,17684.0,196.38,196.63,195.6,196.01,17684.0
2023-10-23 09:50:00,196.06,196.83,195.81,196.06,25888.0,196.06,196.83,195.81,196.06,25888.0
2023-10-23 10:00:00,196.24,196.33,194.88,195.68,16763.0,196.24,196.33,194.88,195.68,16763.0
2023-10-23 10:10:00,195.68,196.16,195.46,195.56,4993.0,195.68,196.16,195.46,195.56,4993.0
2023-10-23 10:20:00,195.55,196.49,195.13,195.31,41689.0,195.55,196.49,195.13,195.31,41689.0
2023-10-23 10:30:00,195.25,195.25,194.71,195.0,11345.0,195.25,195.25,194.71,195.0,11345.0
2023-10-23 10:40:00,194.84,194.84,193.63,193.75,15141.0,194.84,194.84,193.63,193.75,15141.0
2023-10-23 10:50:00,193.66,194.36,193.53,194.34,11603.0,193.66,194.36,193.53,194.34,11603.0
2023-10-23 11:00:00,194.46,195.27,194.3,194.6,6045.0,194.46,195.27,194.3,194.6,6045.0
2023-10-23 11:10:00,194.64,194.75,194.0,194.03,13343.0,194.64,194.75,194.0,194.03,13343.0
2023-10-23 11:20:00,194.21,195.35,194.02,195.09,64786.0,194.21,195.35,194.02,195.09,64786.0
2023-10-23 11:30:00,195.07,195.53,194.37,195.53,11881.0,195.07,195.53,194.37,195.53,11881.0
2023-10-23 11:40:00,195.59,195.83,194.45,194.62,15626.0,195.59,195.83,194.45,194.62,15626.0
2023-10-23 11:50:00,194.65,195.21,194.51,195.12,12915.0,194.65,195.21,194.51,195.12,12915.0
2023-10-23 12:00:00,194.99,195.58,194.78,194.78,12020.0,194.99,195.58,194.78,194.78,12020.0
2023-10-23 12:10:00,194.74,195.09,194.46,194.92,12048.0,194.74,195.09,194.46,194.92,12048.0
2023-10-23 12:20:00,194.92,195.74,194.9,195.74,34325.0,194.92,195.74,194.9,195.74,34325.0
2023-10-23 12:30:00,195.84,195.84,195.22,195.71,12789.0,195.84,195.84,195.22,195.71,12789.0
2023-10-23 12:40:00,195.6,195.99,195.41,195.9,6608.0,195.6,195.99,195.41,195.9,6608.0
2023-10-23 12:50:00,196.0,196.64,195.96,196.52,16666.0,196.0,196.64,195.96,196.52,16666.0
2023-10-23 13:00:00,196.5,196.72,196.37,196.39,6959.0,196.5,196.72,196.37,196.39,6959.0
2023-10-23 13:10:00,196.38,196.38,195.75,195.76,7639.0,196.38,196.38,195.75,195.76,7639.0
2023-10-23 13:20:00,195.58,195.69,195.47,195.47,2603.0,195.58,195.69,195.47,195.47,2603.0
2023-10-23 13:30:00,195.47,195.76,195.46,195.46,6367.0,195.47,195.76,195.46,195.46,6367.0
2023-10-23 13:40:00,195.46,195.71,195.41,195.69,5112.0,195.46,195.71,195.41,195.69,5112.0
2023-10-23 13:50:00,195.73,195.85,195.01,195.11,9827.0,195.73,195.85,195.01,195.11,9827.0
2023-10-23 14:00:00,194.88,195.43,194.88,195.43,5325.0,194.88,195.43,194.88,195.43,5325.0
2023-10-23 14:10:00,195.36,195.36,194.89,194.89,6015.0,195.36,195.36,194.89,194.89,6015.0
2023-10-23 14:20:00,194.89,195.16,194.82,195.0,6436.0,194.89,195.16,194.82,195.0,6436.0
2023-10-23 14:30:00,195.02,195.14,194.8,195.06,11757.0,195.02,195.14,194.8,195.06,11757.0
2023-10-23 14:40:00,195.09,195.09,194.77,194.97,16001.0,195.09,195.09,194.77,194.97,16001.0
2023-10-23 14:50:00,195.05,195.15,194.61,194.76,6183.0,195.05,195.15,194.61,194.76,6183.0
2023-10-23 15:00:00,194.65,195.0,194.63,194.75,10965.0,194.65,195.0,194.63,194.75,10965.0
2023-10-23 15:10:00,194.74,194.92,194.46,194.63,7303.0,194.74,194.92,194.46,194.63,7303.0
2023-10-23 15:20:00,194.63,194.63,194.24,194.46,11835.0,194.63,194.63,194.24,194.46,11835.0
2023-10-23 15:30:00,194.42,194.69,194.26,194.5,27807.0,194.42,194.69,194.26,194.5,27807.0
2023-10-23 15:40:00,194.54,195.2,194.53,194.83,20321.0,194.54,195.2,194.53,194.83,20321.0
2023-10-23 15:50:00,194.83,195.13,194.66,195.11,132432.0,194.83,195.13,194.66,195.11,132432.0
2023-10-24 09:30:00,195.98,196.47,195.25,196.25,12118.0,195.98,196.47,195.25,196.25,12118.0
2023-10-24 09:40:00,196.25,196.34,195.46,195.48,7807.0,196.25,196.34,195.46,195.48,7807.0
2023-10-24 09:50:00,195.52,195.56,195.05,195.4,7137.0,195.52,195.56,195.05,195.4,7137.0
2023-10-24 10:00:00,195.45,195.78,195.2,195.52,8870.0,195.45,195.78,195.2,195.52,8870.0
2023-10-24 10:10:00,195.52,195.64,194.95,194.95,3470.0,195.52,195.64,194.95,194.95,3470.0
2023-10-24 10:20:00,194.93,195.62,194.93,195.48,8437.0,194.93,195.62,194.93,195.48,8437.0
2023-10-24 10:30:00,195.54,196.09,195.39,195.86,10367.0,195.54,196.09,195.39,195.86,10367.0
2023-10-24 10:40:00,195.74,195.82,195.4,195.65,10936.0,195.74,195.82,195.4,195.65,10936.0
2023-10-24 10:50:00,195.75,195.75,194.83,195.12,6715.0,195.75,195.75,194.83,195.12,6715.0
2023-10-24 11:00:00,195.0,195.0,194.74,194.98,3700.0,195.0,195.0,194.74,194.98,3700.0
2023-10-24 11:10:00,194.85,194.96,194.37,194.53,5300.0,194.85,194.96,194.37,194.53,5300.0
2023-10-24 11:20:00,194.44,194.44,193.97,193.97,7311.0,194.44,194.44,193.97,193.97,7311.0
2023-10-24 11:30:00,193.88,194.1,193.59,193.72,7441.0,193.88,194.1,193.59,193.72,7441.0
2023-10-24 11:40:00,193.74,193.83,193.49,193.62,3501.0,193.74,193.83,193.49,193.62,3501.0
2023-10-24 11:50:00,193.48,194.54,193.39,194.48,47063.0,193.48,194.54,193.39,194.48,47063.0
2023-10-24 12:00:00,194.38,194.44,194.01,194.44,7160.0,194.38,194.44,194.01,194.44,7160.0
2023-10-24 12:10:00,194.51,194.51,194.1,194.18,4160.0,194.51,194.51,194.1,194.18,4160.0
2023-10-24 12:20:00,194.1,194.35,194.01,194.22,9024.0,194.1,194.35,194.01,194.22,9024.0
2023-10-24 12:30:00,194.18,194.3,194.06,194.3,7892.0,194.18,194.3,194.06,194.3,7892.0
2023-10-24 12:40:00,194.31,194.46,194.22,194.43,11762.0,194.31,194.46,194.22,194.43,11762.0
2023-10-24 12:50:00,194.33,194.57,194.31,194.56,7810.0,194.33,194.57,194.31,194.56,7810.0
2023-10-24 13:00:00,194.61,194.92,194.52,194.78,6010.0,194.61,194.92,194.52,194.78,6010.0
2023-10-24 13:10:00,194.78,195.36,194.67,195.2,10306.0,194.78,195.36,194.67,195.2,10306.0
2023-10-24 13:20:00,195.34,195.46,195.05,195.39,10567.0,195.34,195.46,195.05,195.39,10567.0
2023-10-24 13:30:00,195.35,195.82,195.35,195.82,12624.0,195.35,195.82,195.35,195.82,12624.0
2023-10-24 13:40:00,195.95,196.0,195.74,195.87,1878.0,195.95,196.0,195.74,195.87,1878.0
2023-10-24 13:50:00,195.88,195.97,195.7,195.75,4704.0,195.88,195.97,195.7,195.75,4704.0
2023-10-24 14:00:00,195.64,196.02,195.61,195.89,8050.0,195.64,196.02,195.61,195.89,8050.0
2023-10-24 14:10:00,195.83,196.09,195.66,195.74,7447.0,195.83,196.09,195.66,195.74,7447.0
2023-10-24 14:20:00,195.91,196.3,195.88,196.3,7153.0,195.91,196.3,195.88,196.3,7153.0
2023-10-24 14:30:00,196.35,196.94,196.32,196.59,5573.0,196.35,196.94,196.32,196.59,5573.0
2023-10-24 14:40:00,196.59,196.99,196.5,196.85,7018.0,196.59,196.99,196.5,196.85,7018.0
2023-10-24 14:50:00,196.75,197.1,196.65,197.03,4231.0,196.75,197.1,196.65,197.03,4231.0
2023-10-24 15:00:00,197.16,197.3,196.91,196.97,5856.0,197.16,197.3,196.91,196.97,5856.0
2023-10-24 15:10:00,197.06,197.31,196.88,197.25,9229.0,197.06,197.31,196.88,197.25,9229.0
2023-10-24 15:20:00,197.25,197.35,197.16,197.28,6322.0,197.25,197.35,197.16,197.28,6322.0
2023-10-24 15:30:00,197.28,197.44,197.13,197.13,15711.0,197.28,197.44,197.13,197.13,15711.0
2023-10-24 15:40:00,197.13,197.28,196.74,196.74,7532.0,197.13,197.28,196.74,196.74,7532.0
2023-10-24 15:50:00,196.75,197.23,196.54,197.19,64167.0,196.75,197.23,196.54,197.19,64167.0
2023-10-25 09:30:00,200.0,200.0,197.6,197.6,16171.0,200.0,200.0,197.6,197.6,16171.0
2023-10-25 09:40:00,197.12,197.72,196.35,196.43,15826.0,197.12,197.72,196.35,196.43,15826.0
2023-10-25 09:50:00,196.41,196.41,195.74,195.75,22403.0,196.41,196.41,195.74,195.75,22403.0
2023-10-25 10:00:00,195.56,196.27,194.39,194.39,12175.0,195.56,196.27,194.39,194.39,12175.0
2023-10-25 10:10:00,194.36,194.95,194.26,194.69,6285.0,194.36,194.95,194.26,194.69,6285.0
2023-10-25 10:20:00,194.76,194.82,193.84,194.29,6668.0,194.76,194.82,193.84,194.29,6668.0
2023-10-25 10:30:00,194.41,195.74,194.29,195.74,8669.0,194.41,195.74,194.29,195.74,8669.0
2023-10-25 10:40:00,195.7,196.21,195.56,196.21,7001.0,195.7,196.21,195.56,196.21,7001.0
2023-10-25 10:50:00,196.01,196.04,195.53,196.04,5406.0,196.01,196.04,195.53,196.04,5406.0
2023-10-25 11:00:00,196.01,196.69,196.01,196.69,4535.0,196.01,196.69,196.01,196.69,4535.0
2023-10-25 11:10:00,196.7,197.01,196.63,196.97,13224.0,196.7,197.01,196.63,196.97,13224.0
2023-10-25 11:20:00,196.98,197.21,196.65,197.0,9465.0,196.98,197.21,196.65,197.0,9465.0
2023-10-25 11:30:00,196.93,197.31,196.19,196.21,10735.0,196.93,197.31,196.19,196.21,10735.0
2023-10-25 11:40:00,196.2,196.93,196.15,196.75,6175.0,196.2,196.93,196.15,196.75,6175.0
2023-10-25 11:50:00,196.88,196.88,196.43,196.44,3436.0,196.88,196.88,196.43,196.44,3436.0
2023-10-25 12:00:00,196.42,196.56,196.28,196.28,3464.0,196.42,196.56,196.28,196.28,3464.0
2023-10-25 12:10:00,196.2,196.35,196.04,196.15,5651.0,196.2,196.35,196.04,196.15,5651.0
2023-10-25 12:20:00,196.15,196.73,196.0,196.46,7225.0,196.15,196.73,196.0,196.46,7225.0
2023-10-25 12:30:00,196.45,196.77,196.45,196.58,7424.0,196.45,196.77,196.45,196.58,7424.0
2023-10-25 12:40:00,196.54,196.57,196.04,196.16,7002.0,196.54,196.57,196.04,196.16,7002.0
2023-10-25 12:50:00,196.18,196.24,195.92,196.09,6564.0,196.18,196.24,195.92,196.09,6564.0
2023-10-25 13:00:00,195.97,196.11,195.28,195.28,3963.0,195.97,196.11,195.28,195.28,3963.0
2023-10-25 13:10:00,195.19,195.77,195.18,195.76,7730.0,195.19,195.77,195.18,195.76,7730.0
2023-10-25 13:20:00,195.76,195.76,195.13,195.19,2127.0,195.76,195.76,195.13,195.19,2127.0
2023-10-25 13:30:00,195.28,195.35,195.15,195.19,2828.0,195.28,195.35,195.15,195.19,2828.0
2023-10-25 13:40:00,195.03,195.05,194.66,194.66,7570.0,195.03,195.05,194.66,194.66,7570.0
2023-10-25 13:50:00,194.85,194.89,194.79,194.85,3196.0,194.85,194.89,194.79,194.85,3196.0
2023-10-25 14:00:00,194.76,194.82,194.45,194.54,9473.0,194.76,194.82,194.45,194.54,9473.0
2023-10-25 14:10:00,194.53,194.91,194.53,194.87,2098.0,194.53,194.91,194.53,194.87,2098.0
2023-10-25 14:20:00,194.78,194.88,194.67,194.67,6963.0,194.78,194.88,194.67,194.67,6963.0
2023-10-25 14:30:00,194.76,194.85,194.4,194.4,9354.0,194.76,194.85,194.4,194.4,9354.0
2023-10-25 14:40:00,194.41,194.47,194.12,194.17,9499.0,194.41,194.47,194.12,194.17,9499.0
2023-10-25 14:50:00,194.23,194.56,194.18,194.38,7801.0,194.23,194.56,194.18,194.38,7801.0
2023-10-25 15:00:00,194.38,194.46,194.33,194.44,3615.0,194.38,194.46,194.33,194.44,3615.0
2023-10-25 15:10:00,194.51,194.77,194.51,194.7,4064.0,194.51,194.77,194.51,194.7,4064.0
2023-10-25 15:20:00,194.77,195.13,194.76,195.1,7625.0,194.77,195.13,194.76,195.1,7625.0
2023-10-25 15:30:00,195.11,195.65,194.95,195.03,15006.0,195.11,195.65,194.95,195.03,15006.0
2023-10-25 15:40:00,194.97,195.11,194.78,194.9,14825.0,194.97,195.11,194.78,194.9,14825.0
2023-10-25 15:50:00,194.97,195.09,194.67,194.75,59927.0,194.97,195.09,194.67,194.75,59927.0
2023-10-26 09:30:00,193.69,194.83,193.1,193.1,6889.0,193.69,194.83,193.1,193.1,6889.0
2023-10-26 09:40:00,193.0,193.38,191.77,191.95,8113.0,193.0,193.38,191.77,191.95,8113.0
2023-10-26 09:50:00,191.77,191.77,190.3,190.67,14784.0,191.77,191.77,190.3,190.67,14784.0
2023-10-26 10:00:00,190.16,191.03,190.0,190.01,12949.0,190.16,191.03,190.0,190.01,12949.0
2023-10-26 10:10:00,189.77,190.34,189.58,189.58,10632.0,189.77,190.34,189.58,189.58,10632.0
2023-10-26 10:20:00,189.69,190.32,189.32,190.2,6047.0,189.69,190.32,189.32,190.2,6047.0
2023-10-26 10:30:00,190.3,190.32,188.45,188.7,7726.0,190.3,190.32,188.45,188.7,7726.0
2023-10-26 10:40:00,188.66,190.49,188.49,190.46,14375.0,188.66,190.49,188.49,190.46,14375.0
2023-10-26 10:50:00,190.25,190.69,189.97,190.18,10179.0,190.25,190.69,189.97,190.18,10179.0
2023-10-26 11:00:00,190.23,191.28,190.19,190.51,18833.0,190.23,191.28,190.19,190.51,18833.0
2023-10-26 11:10:00,190.45,190.88,189.37,189.53,14980.0,190.45,190.88,189.37,189.53,14980.0
2023-10-26 11:20:00,189.44,189.44,188.63,188.92,16399.0,189.44,189.44,188.63,188.92,16399.0
2023-10-26 11:30:00,188.95,190.01,188.87,190.01,4778.0,188.95,190.01,188.87,190.01,4778.0
2023-10-26 11:40:00,189.95,190.4,189.74,190.32,5581.0,189.95,190.4,189.74,190.32,5581.0
2023-10-26 11:50:00,190.46,191.04,190.46,190.84,2495.0,190.46,191.04,190.46,190.84,2495.0
2023-10-26 12:00:00,190.69,190.69,189.13,189.13,7398.0,190.69,190.69,189.13,189.13,7398.0
2023-10-26 12:10:00,189.11,189.15,188.4,188.49,4807.0,189.11,189.15,188.4,188.49,4807.0
2023-10-26 12:20:00,188.2,188.42,188.0,188.42,4309.0,188.2,188.42,188.0,188.42,4309.0
2023-10-26 12:30:00,188.37,188.55,188.12,188.12,8420.0,188.37,188.55,188.12,188.12,8420.0
2023-10-26 12:40:00,188.09,188.71,188.08,188.1,4433.0,188.09,188.71,188.08,188.1,4433.0
2023-10-26 12:50:00,188.22,188.38,187.97,187.97,2893.0,188.22,188.38,187.97,187.97,2893.0
2023-10-26 13:00:00,187.93,189.06,187.85,189.0,4548.0,187.93,189.06,187.85,189.0,4548.0
2023-10-26 13:10:00,188.99,189.7,188.93,189.42,5000.0,188.99,189.7,188.93,189.42,5000.0
2023-10-26 13:20:00,189.35,189.69,189.06,189.69,8437.0,189.35,189.69,189.06,189.69,8437.0
2023-10-26 13:30:00,189.73,190.14,189.44,189.98,4271.0,189.73,190.14,189.44,189.98,4271.0
2023-10-26 13:40:00,189.93,191.21,189.85,191.02,19076.0,189.93,191.21,189.85,191.02,19076.0
2023-10-26 13:50:00,191.06,191.32,190.8,191.23,5061.0,191.06,191.32,190.8,191.23,5061.0
2023-10-26 14:00:00,191.28,191.32,190.61,190.81,11510.0,191.28,191.32,190.61,190.81,11510.0
2023-10-26 14:10:00,190.75,191.07,190.51,190.63,2243.0,190.75,191.07,190.51,190.63,2243.0
2023-10-26 14:20:00,190.58,190.61,190.21,190.46,3758.0,190.58,190.61,190.21,190.46,3758.0
2023-10-26 14:30:00,190.65,191.38,190.65,190.89,5535.0,190.65,191.38,190.65,190.89,5535.0
2023-10-26 14:40:00,190.95,191.54,190.89,191.45,3206.0,190.95,191.54,190.89,191.45,3206.0
2023-10-26 14:50:00,191.48,192.23,191.39,192.11,4284.0,191.48,192.23,191.39,192.11,4284.0
2023-10-26 15:00:00,192.22,192.27,191.96,192.08,5726.0,192.22,192.27,191.96,192.08,5726.0
2023-10-26 15:10:00,192.06,192.06,191.36,191.7,5223.0,192.06,192.06,191.36,191.7,5223.0
2023-10-26 15:20:00,191.62,191.69,191.11,191.2,6754.0,191.62,191.69,191.11,191.2,6754.0
2023-10-26 15:30:00,191.12,191.21,190.26,190.39,13670.0,191.12,191.21,190.26,190.39,13670.0
2023-10-26 15:40:00,190.26,190.36,189.7,189.75,19323.0,190.26,190.36,189.7,189.75,19323.0
2023-10-26 15:50:00,189.67,190.44,189.67,190.07,62579.0,189.67,190.44,189.67,190.07,62579.0
2023-10-27 09:30:00,190.7,191.82,188.64,190.53,31502.0,190.7,191.82,188.64,190.53,31502.0
2023-10-27 09:40:00,191.14,191.72,190.22,190.22,23224.0,191.14,191.72,190.22,190.22,23224.0
2023-10-27 09:50:00,190.32,190.79,189.53,190.13,9750.0,190.32,190.79,189.53,190.13,9750.0
2023-10-27 10:00:00,190.29,190.58,189.58,189.96,4952.0,190.29,190.58,189.58,189.96,4952.0
2023-10-27 10:10:00,190.23,190.63,190.0,190.0,4507.0,190.23,190.63,190.0,190.0,4507.0
2023-10-27 10:20:00,190.19,190.83,190.02,190.53,4439.0,190.19,190.83,190.02,190.53,4439.0
2023-10-27 10:30:00,190.67,190.81,190.39,190.61,3944.0,190.67,190.81,190.39,190.61,3944.0
2023-10-27 10:40:00,190.52,190.89,190.18,190.57,5331.0,190.52,190.89,190.18,190.57,5331.0
2023-10-27 10:50:00,190.61,191.14,190.61,191.1,5088.0,190.61,191.14,190.61,191.1,5088.0
2023-10-27 11:00:00,191.24,191.7,191.14,191.52,2723.0,191.24,191.7,191.14,191.52,2723.0
2023-10-27 11:10:00,191.45,192.41,191.45,192.31,3141.0,191.45,192.41,191.45,192.31,3141.0
2023-10-27 11:20:00,192.15,192.38,191.83,191.96,4596.0,192.15,192.38,191.83,191.96,4596.0
2023-10-27 11:30:00,191.95,192.56,191.94,192.23,6787.0,191.95,192.56,191.94,192.23,6787.0
2023-10-27 11:40:00,192.19,192.39,191.98,192.15,13018.0,192.19,192.39,191.98,192.15,13018.0
2023-10-27 11:50:00,192.29,192.34,191.96,192.12,5403.0,192.29,192.34,191.96,192.12,5403.0
2023-10-27 12:00:00,192.19,192.31,191.83,192.22,5220.0,192.19,192.31,191.83,192.22,5220.0
2023-10-27 12:10:00,192.24,192.28,191.98,192.23,4050.0,192.24,192.28,191.98,192.23,4050.0
2023-10-27 12:20:00,192.2,192.21,191.47,191.8,3993.0,192.2,192.21,191.47,191.8,3993.0
2023-10-27 12:30:00,191.8,192.06,191.69,192.02,4806.0,191.8,192.06,191.69,192.02,4806.0
2023-10-27 12:40:00,191.98,192.22,191.97,192.02,4696.0,191.98,192.22,191.97,192.02,4696.0
2023-10-27 12:50:00,191.92,192.08,191.69,191.88,7400.0,191.92,192.08,191.69,191.88,7400.0
2023-10-27 13:00:00,191.84,191.91,191.13,191.47,11156.0,191.84,191.91,191.13,191.47,11156.0
2023-10-27 13:10:00,191.43,191.45,190.78,190.87,4030.0,191.43,191.45,190.78,190.87,4030.0
2023-10-27 13:20:00,191.02,191.47,190.86,191.05,3092.0,191.02,191.47,190.86,191.05,3092.0
2023-10-27 13:30:00,191.04,191.45,191.03,191.24,3062.0,191.04,191.45,191.03,191.24,3062.0
2023-10-27 13:40:00,191.24,191.24,190.74,190.74,2900.0,191.24,191.24,190.74,190.74,2900.0
2023-10-27 13:50:00,190.81,190.91,190.27,190.82,9102.0,190.81,190.91,190.27,190.82,9102.0
2023-10-27 14:00:00,190.75,190.82,190.24,190.5,10100.0,190.75,190.82,190.24,190.5,10100.0
2023-10-27 14:10:00,190.38,190.73,190.26,190.26,4327.0,190.38,190.73,190.26,190.26,4327.0
2023-10-27 14:20:00,190.32,190.32,189.94,189.98,2766.0,190.32,190.32,189.94,189.98,2766.0
2023-10-27 14:30:00,189.98,190.36,189.96,190.36,5435.0,189.98,190.36,189.96,190.36,5435.0
2023-10-27 14:40:00,190.35,190.7,190.24,190.46,4997.0,190.35,190.7,190.24,190.46,4997.0
2023-10-27 14:50:00,190.34,190.44,189.92,190.28,11942.0,190.34,190.44,189.92,190.28,11942.0
2023-10-27 15:00:00,190.36,190.68,190.23,190.43,8294.0,190.36,190.68,190.23,190.43,8294.0
2023-10-27 15:10:00,190.46,190.72,190.34,190.59,8500.0,190.46,190.72,190.34,190.59,8500.0
2023-10-27 15:20:00,190.52,190.63,190.22,190.35,5260.0,190.52,190.63,190.22,190.35,5260.0
2023-10-27 15:30:00,190.44,190.45,189.87,189.93,4872.0,190.44,190.45,189.87,189.93,4872.0
2023-10-27 15:40:00,189.96,189.97,189.54,189.77,12417.0,189.96,189.97,189.54,189.77,12417.0
2023-10-27 15:50:00,189.77,189.84,189.38,189.56,67794.0,189.77,189.84,189.38,189.56,67794.0
2023-10-30 09:30:00,190.77,191.89,190.54,191.11,5456.0,190.77,191.89,190.54,191.11,5456.0
2023-10-30 09:40:00,191.14,191.14,188.85,189.21,8495.0,191.14,191.14,188.85,189.21,8495.0
2023-10-30 09:50:00,188.93,189.17,187.43,187.59,11384.0,188.93,189.17,187.43,187.59,11384.0
2023-10-30 10:00:00,187.4,188.27,186.78,188.27,9437.0,187.4,188.27,186.78,188.27,9437.0
2023-10-30 10:10:00,188.41,188.41,187.74,187.89,3187.0,188.41,188.41,187.74,187.89,3187.0
2023-10-30 10:20:00,187.65,187.65,187.25,187.55,2455.0,187.65,187.65,187.25,187.55,2455.0
2023-10-30 10:30:00,187.52,187.68,187.44,187.53,1972.0,187.52,187.68,187.44,187.53,1972.0
2023-10-30 10:40:00,187.5,188.48,187.38,188.37,2375.0,187.5,188.48,187.38,188.37,2375.0
2023-10-30 10:50:00,188.34,188.75,188.25,188.6,3282.0,188.34,188.75,188.25,188.6,3282.0
2023-10-30 11:00:00,188.61,189.55,188.61,189.5,4826.0,188.61,189.55,188.61,189.5,4826.0
2023-10-30 11:10:00,189.57,189.79,188.95,188.98,3606.0,189.57,189.79,188.95,188.98,3606.0
2023-10-30 11:20:00,188.8,189.47,188.46,189.46,1925.0,188.8,189.47,188.46,189.46,1925.0
2023-10-30 11:30:00,189.34,190.16,189.26,189.27,4674.0,189.34,190.16,189.26,189.27,4674.0
2023-10-30 11:40:00,189.25,189.76,189.25,189.55,2132.0,189.25,189.76,189.25,189.55,2132.0
2023-10-30 11:50:00,189.56,190.0,189.56,190.0,1811.0,189.56,190.0,189.56,190.0,1811.0
2023-10-30 12:00:00,189.9,190.0,189.55,189.75,6682.0,189.9,190.0,189.55,189.75,6682.0
2023-10-30 12:10:00,189.77,189.9,189.13,189.31,5503.0,189.77,189.9,189.13,189.31,5503.0
2023-10-30 12:20:00,189.43,189.61,189.42,189.59,1843.0,189.43,189.61,189.42,189.59,1843.0
2023-10-30 12:30:00,189.71,189.79,189.39,189.39,4153.0,189.71,189.79,189.39,189.39,4153.0
2023-10-30 12:40:00,189.45,189.58,189.23,189.28,4385.0,189.45,189.58,189.23,189.28,4385.0
2023-10-30 12:50:00,189.42,189.64,189.26,189.26,2641.0,189.42,189.64,189.26,189.26,2641.0
2023-10-30 13:00:00,189.44,189.89,189.35,189.68,2469.0,189.44,189.89,189.35,189.68,2469.0
2023-10-30 13:10:00,189.77,189.82,189.49,189.74,4480.0,189.77,189.82,189.49,189.74,4480.0
2023-10-30 13:20:00,189.6,190.53,189.6,190.53,14660.0,189.6,190.53,189.6,190.53,14660.0
2023-10-30 13:30:00,190.53,190.65,189.97,190.03,5192.0,190.53,190.65,189.97,190.03,5192.0
2023-10-30 13:40:00,190.12,190.41,190.02,190.41,4800.0,190.12,190.41,190.02,190.41,4800.0
2023-10-30 13:50:00,190.53,190.53,190.11,190.15,2809.0,190.53,190.53,190.11,190.15,2809.0
2023-10-30 14:00:00,190.22,190.33,190.15,190.3,2412.0,190.22,190.33,190.15,190.3,2412.0
2023-10-30 14:10:00,190.2,190.38,190.1,190.19,3354.0,190.2,190.38,190.1,190.19,3354.0
2023-10-30 14:20:00,190.14,190.47,190.14,190.39,3483.0,190.14,190.47,190.14,190.39,3483.0
2023-10-30 14:30:00,190.53,190.97,190.33,190.83,11919.0,190.53,190.97,190.33,190.83,11919.0
2023-10-30 14:40:00,190.79,191.03,190.58,190.82,3847.0,190.79,191.03,190.58,190.82,3847.0
2023-10-30 14:50:00,190.8,190.8,190.21,190.28,3178.0,190.8,190.8,190.21,190.28,3178.0
2023-10-30 15:00:00,190.32,190.89,190.22,190.62,5536.0,190.32,190.89,190.22,190.62,5536.0
2023-10-30 15:10:00,190.52,190.88,190.52,190.71,5463.0,190.52,190.88,190.52,190.71,5463.0
2023-10-30 15:20:00,190.7,191.18,190.7,190.93,9033.0,190.7,191.18,190.7,190.93,9033.0
2023-10-30 15:30:00,190.93,191.01,190.77,191.01,11533.0,190.93,191.01,190.77,191.01,11533.0
2023-10-30 15:40:00,190.92,190.96,190.67,190.7,22056.0,190.92,190.96,190.67,190.7,22056.0
2023-10-30 15:50:00,190.7,190.71,190.1,190.29,79031.0,190.7,190.71,190.1,190.29,79031.0
2023-10-31 09:30:00,191.08,191.84,190.56,191.1,10296.0,191.08,191.84,190.56,191.1,10296.0
2023-10-31 09:40:00,191.1,192.46,190.82,191.65,15279.0,191.1,192.46,190.82,191.65,15279.0
2023-10-31 09:50:00,191.93,192.15,190.81,190.84,6428.0,191.93,192.15,190.81,190.84,6428.0
2023-10-31 10:00:00,190.87,191.02,190.3,190.82,5724.0,190.87,191.02,190.3,190.82,5724.0
2023-10-31 10:10:00,190.94,191.83,190.94,191.7,4234.0,190.94,191.83,190.94,191.7,4234.0
2023-10-31 10:20:00,191.8,192.58,191.8,192.41,3276.0,191.8,192.58,191.8,192.41,3276.0
2023-10-31 10:30:00,192.43,193.28,192.39,193.07,20227.0,192.43,193.28,192.39,193.07,20227.0
2023-10-31 10:40:00,193.03,193.49,192.83,193.19,6851.0,193.03,193.49,192.83,193.19,6851.0
2023-10-31 10:50:00,193.23,193.88,193.23,193.79,10161.0,193.23,193.88,193.23,193.79,10161.0
2023-10-31 11:00:00,193.78,194.21,193.65,194.21,7890.0,193.78,194.21,193.65,194.21,7890.0
2023-10-31 11:10:00,194.21,194.21,193.48,193.73,10122.0,194.21,194.21,193.48,193.73,10122.0
2023-10-31 11:20:00,193.72,193.73,193.42,193.42,5856.0,193.72,193.73,193.42,193.42,5856.0
2023-10-31 11:30:00,193.31,194.0,193.31,193.78,7586.0,193.31,194.0,193.31,193.78,7586.0
2023-10-31 11:40:00,193.75,193.83,193.46,193.73,4290.0,193.75,193.83,193.46,193.73,4290.0
2023-10-31 11:50:00,193.73,193.73,193.41,193.56,5886.0,193.73,193.73,193.41,193.56,5886.0
2023-10-31 12:00:00,193.58,194.12,193.55,194.12,3830.0,193.58,194.12,193.55,194.12,3830.0
2023-10-31 12:10:00,194.06,194.17,193.68,194.0,5966.0,194.06,194.17,193.68,194.0,5966.0
2023-10-31 12:20:00,193.96,194.14,193.91,194.14,3061.0,193.96,194.14,193.91,194.14,3061.0
2023-10-31 12:30:00,194.23,194.51,193.97,194.36,7453.0,194.23,194.51,193.97,194.36,7453.0
2023-10-31 12:40:00,194.22,194.53,194.15,194.46,4604.0,194.22,194.53,194.15,194.46,4604.0
2023-10-31 12:50:00,194.48,194.5,194.0,194.0,28882.0,194.48,194.5,194.0,194.0,28882.0
2023-10-31 13:00:00,194.0,194.02,193.63,193.81,9900.0,194.0,194.02,193.63,193.81,9900.0
2023-10-31 13:10:00,193.79,193.8,193.37,193.37,18153.0,193.79,193.8,193.37,193.37,18153.0
2023-10-31 13:20:00,193.31,193.45,193.04,193.1,2600.0,193.31,193.45,193.04,193.1,2600.0
2023-10-31 13:30:00,193.1,193.68,193.1,193.63,8008.0,193.1,193.68,193.1,193.63,8008.0
2023-10-31 13:40:00,193.49,193.6,193.34,193.55,3328.0,193.49,193.6,193.34,193.55,3328.0
2023-10-31 13:50:00,193.57,193.84,193.46,193.81,13879.0,193.57,193.84,193.46,193.81,13879.0
2023-10-31 14:00:00,193.75,193.76,193.29,193.35,16028.0,193.75,193.76,193.29,193.35,16028.0
2023-10-31 14:10:00,193.4,193.55,193.39,193.4,3310.0,193.4,193.55,193.39,193.4,3310.0
2023-10-31 14:20:00,193.41,193.62,193.36,193.52,4243.0,193.41,193.62,193.36,193.52,4243.0
2023-10-31 14:30:00,193.44,194.05,193.44,193.79,5779.0,193.44,194.05,193.44,193.79,5779.0
2023-10-31 14:40:00,193.83,194.07,193.76,193.9,13451.0,193.83,194.07,193.76,193.9,13451.0
2023-10-31 14:50:00,193.97,194.02,193.89,193.9,1886.0,193.97,194.02,193.89,193.9,1886.0
2023-10-31 15:00:00,193.99,194.12,193.78,194.11,3851.0,193.99,194.12,193.78,194.11,3851.0
2023-10-31 15:10:00,194.23,194.59,193.76,193.99,10494.0,194.23,194.59,193.76,193.99,10494.0
2023-10-31 15:20:00,193.91,194.04,193.75,193.91,7938.0,193.91,194.04,193.75,193.91,7938.0
2023-10-31 15:30:00,193.86,193.86,193.42,193.42,10605.0,193.86,193.86,193.42,193.42,10605.0
2023-10-31 15:40:00,193.39,193.39,192.7,192.95,30771.0,193.39,193.39,192.7,192.95,30771.0
2023-10-31 15:50:00,192.9,193.06,192.61,192.72,62886.0,192.9,193.06,192.61,192.72,62886.0
2023-11-01 09:30:00,192.0,192.46,188.75,188.81,44274.0,192.0,192.46,188.75,188.81,44274.0
2023-11-01 09:40:00,189.0,189.47,188.15,188.25,52750.0,189.0,189.47,188.15,188.25,52750.0
2023-11-01 09:50:00,188.04,188.34,187.09,187.46,80258.0,188.04,188.34,187.09,187.46,80258.0
2023-11-01 10:00:00,187.45,187.45,186.33,186.58,52815.0,187.45,187.45,186.33,186.58,52815.0
2023-11-01 10:10:00,186.43,186.9,186.13,186.72,31409.0,186.43,186.9,186.13,186.72,31409.0
2023-11-01 10:20:00,186.8,187.89,186.79,187.0,5731.0,186.8,187.89,186.79,187.0,5731.0
2023-11-01 10:30:00,187.0,188.11,187.0,187.97,41523.0,187.0,188.11,187.0,187.97,41523.0
2023-11-01 10:40:00,188.11,189.79,188.11,189.27,16516.0,188.11,189.79,188.11,189.27,16516.0
2023-11-01 10:50:00,189.27,189.27,188.39,188.67,6934.0,189.27,189.27,188.39,188.67,6934.0
2023-11-01 11:00:00,188.52,188.83,188.32,188.39,10790.0,188.52,188.83,188.32,188.39,10790.0
2023-11-01 11:10:00,188.29,188.3,187.43,187.88,5256.0,188.29,188.3,187.43,187.88,5256.0
2023-11-01 11:20:00,187.73,187.95,187.55,187.68,7199.0,187.73,187.95,187.55,187.68,7199.0
2023-11-01 11:30:00,187.7,187.75,187.4,187.61,4897.0,187.7,187.75,187.4,187.61,4897.0
2023-11-01 11:40:00,187.59,187.86,187.54,187.74,8744.0,187.59,187.86,187.54,187.74,8744.0
2023-11-01 11:50:00,187.59,188.11,187.55,187.94,5992.0,187.59,188.11,187.55,187.94,5992.0
2023-11-01 12:00:00,187.8,187.93,187.65,187.77,7173.0,187.8,187.93,187.65,187.77,7173.0
2023-11-01 12:10:00,187.78,187.9,187.55,187.67,5036.0,187.78,187.9,187.55,187.67,5036.0
2023-11-01 12:20:00,187.69,187.73,187.36,187.5,9278.0,187.69,187.73,187.36,187.5,9278.0
2023-11-01 12:30:00,187.5,187.58,187.09,187.09,21453.0,187.5,187.58,187.09,187.09,21453.0
2023-11-01 12:40:00,187.19,187.19,186.87,186.9,8553.0,187.19,187.19,186.87,186.9,8553.0
2023-11-01 12:50:00,186.84,187.54,186.69,187.28,5008.0,186.84,187.54,186.69,187.28,5008.0
2023-11-01 13:00:00,187.27,187.27,186.64,187.11,5190.0,187.27,187.27,186.64,187.11,5190.0
2023-11-01 13:10:00,187.02,187.13,186.54,186.55,4897.0,187.02,187.13,186.54,186.55,4897.0
2023-11-01 13:20:00,186.55,186.67,186.27,186.66,6001.0,186.55,186.67,186.27,186.66,6001.0
2023-11-01 13:30:00,186.59,186.69,186.31,186.46,6559.0,186.59,186.69,186.31,186.46,6559.0
2023-11-01 13:40:00,186.51,186.54,186.01,186.2,8864.0,186.51,186.54,186.01,186.2,8864.0
2023-11-01 13:50:00,186.25,186.54,186.19,186.53,2829.0,186.25,186.54,186.19,186.53,2829.0
2023-11-01 14:00:00,186.53,186.62,185.88,186.28,8818.0,186.53,186.62,185.88,186.28,8818.0
2023-11-01 14:10:00,186.3,186.68,186.3,186.65,8858.0,186.3,186.68,186.3,186.65,8858.0
2023-11-01 14:20:00,186.77,186.79,186.44,186.59,12751.0,186.77,186.79,186.44,186.59,12751.0
2023-11-01 14:30:00,186.63,187.1,186.35,186.35,30071.0,186.63,187.1,186.35,186.35,30071.0
2023-11-01 14:40:00,186.27,186.37,185.7,186.3,6234.0,186.27,186.37,185.7,186.3,6234.0
2023-11-01 14:50:00,186.28,186.83,186.18,186.79,15328.0,186.28,186.83,186.18,186.79,15328.0
2023-11-01 15:00:00,186.87,187.06,186.32,186.95,38839.0,186.87,187.06,186.32,186.95,38839.0
2023-11-01 15:10:00,186.95,187.16,186.61,186.66,17315.0,186.95,187.16,186.61,186.66,17315.0
2023-11-01 15:20:00,186.57,186.9,186.43,186.63,46443.0,186.57,186.9,186.43,186.63,46443.0
2023-11-01 15:30:00,186.59,187.1,186.31,186.89,55581.0,186.59,187.1,186.31,186.89,55581.0
2023-11-01 15:40:00,186.88,187.54,186.72,187.54,48176.0,186.88,187.54,186.72,187.54,48176.0
2023-11-01 15:50:00,187.55,187.73,186.98,187.05,210623.0,187.55,187.73,186.98,187.05,210623.0
2023-11-02 09:30:00,190.91,192.29,190.83,191.08,15175.0,190.91,192.29,190.83,191.08,15175.0
2023-11-02 09:40:00,191.0,192.01,190.11,192.0,8921.0,191.0,192.01,190.11,192.0,8921.0
2023-11-02 09:50:00,192.17,193.02,191.89,192.52,9123.0,192.17,193.02,191.89,192.52,9123.0
2023-11-02 10:00:00,192.67,192.67,191.37,191.44,27789.0,192.67,192.67,191.37,191.44,27789.0
2023-11-02 10:10:00,191.46,191.74,190.83,190.85,6474.0,191.46,191.74,190.83,190.85,6474.0
2023-11-02 10:20:00,190.92,191.12,190.35,190.58,8407.0,190.92,191.12,190.35,190.58,8407.0
2023-11-02 10:30:00,190.54,190.78,190.27,190.69,7487.0,190.54,190.78,190.27,190.69,7487.0
2023-11-02 10:40:00,190.69,191.0,190.16,190.21,7681.0,190.69,191.0,190.16,190.21,7681.0
2023-11-02 10:50:00,190.15,190.52,189.74,190.05,17211.0,190.15,190.52,189.74,190.05,17211.0
2023-11-02 11:00:00,190.07,190.58,189.92,190.15,13673.0,190.07,190.58,189.92,190.15,13673.0
2023-11-02 11:10:00,190.08,190.37,189.96,190.31,6338.0,190.08,190.37,189.96,190.31,6338.0
2023-11-02 11:20:00,190.36,190.47,189.94,189.94,5545.0,190.36,190.47,189.94,189.94,5545.0
2023-11-02 11:30:00,189.91,190.4,189.73,190.3,7394.0,189.91,190.4,189.73,190.3,7394.0
2023-11-02 11:40:00,190.37,190.37,189.84,189.84,5103.0,190.37,190.37,189.84,189.84,5103.0
2023-11-02 11:50:00,189.69,189.96,189.39,189.39,5265.0,189.69,189.96,189.39,189.39,5265.0
2023-11-02 12:00:00,189.33,189.78,189.33,189.36,15881.0,189.33,189.78,189.33,189.36,15881.0
2023-11-02 12:10:00,189.41,189.52,189.09,189.24,7412.0,189.41,189.52,189.09,189.24,7412.0
2023-11-02 12:20:00,189.12,189.2,188.72,188.83,9873.0,189.12,189.2,188.72,188.83,9873.0
2023-11-02 12:30:00,188.85,189.07,188.57,189.06,22507.0,188.85,189.07,188.57,189.06,22507.0
2023-11-02 12:40:00,189.2,189.39,189.0,189.02,8005.0,189.2,189.39,189.0,189.02,8005.0
2023-11-02 12:50:00,189.09,189.14,188.73,189.02,17856.0,189.09,189.14,188.73,189.02,17856.0
2023-11-02 13:00:00,189.0,189.41,188.91,189.38,11822.0,189.0,189.41,188.91,189.38,11822.0
2023-11-02 13:10:00,189.39,190.08,189.23,189.63,14430.0,189.39,190.08,189.23,189.63,14430.0
2023-11-02 13:20:00,189.72,189.77,189.28,189.48,11762.0,189.72,189.77,189.28,189.48,11762.0
2023-11-02 13:30:00,189.36,189.79,189.19,189.48,13992.0,189.36,189.79,189.19,189.48,13992.0
2023-11-02 13:40:00,189.48,189.61,189.16,189.21,8455.0,189.48,189.61,189.16,189.21,8455.0
2023-11-02 13:50:00,189.31,190.21,189.22,190.01,6791.0,189.31,190.21,189.22,190.01,6791.0
2023-11-02 14:00:00,190.01,190.37,189.95,190.08,10100.0,190.01,190.37,189.95,190.08,10100.0
2023-11-02 14:10:00,190.06,190.31,190.01,190.06,5034.0,190.06,190.31,190.01,190.06,5034.0
2023-11-02 14:20:00,190.1,190.22,189.83,189.83,8573.0,190.1,190.22,189.83,189.83,8573.0
2023-11-02 14:30:00,189.96,189.99,189.54,189.54,3164.0,189.96,189.99,189.54,189.54,3164.0
2023-11-02 14:40:00,189.57,189.92,189.49,189.9,9030.0,189.57,189.92,189.49,189.9,9030.0
2023-11-02 14:50:00,189.97,190.07,189.59,189.61,18289.0,189.97,190.07,189.59,189.61,18289.0
2023-11-02 15:00:00,189.65,189.76,189.4,189.45,30829.0,189.65,189.76,189.4,189.45,30829.0
2023-11-02 15:10:00,189.45,189.73,189.28,189.54,40997.0,189.45,189.73,189.28,189.54,40997.0
2023-11-02 15:20:00,189.53,190.37,189.52,189.86,33434.0,189.53,190.37,189.52,189.86,33434.0
2023-11-02 15:30:00,189.86,190.03,189.78,190.0,14290.0,189.86,190.03,189.78,190.0,14290.0
2023-11-02 15:40:00,190.01,190.17,189.83,189.98,39267.0,190.01,190.17,189.83,189.98,39267.0
2023-11-02 15:50:00,190.08,190.59,189.85,189.9,199398.0,190.08,190.59,189.85,189.9,199398.0
2023-11-03 09:30:00,191.0,192.18,191.0,192.14,14697.0,191.0,192.18,191.0,192.14,14697.0
2023-11-03 09:40:00,192.56,193.5,192.06,192.77,5616.0,192.56,193.5,192.06,192.77,5616.0
2023-11-03 09:50:00,192.77,193.71,192.75,193.41,7900.0,192.77,193.71,192.75,193.41,7900.0
2023-11-03 10:00:00,193.4,193.95,192.96,193.06,6955.0,193.4,193.95,192.96,193.06,6955.0
2023-11-03 10:10:00,192.89,193.26,192.1,192.7,16831.0,192.89,193.26,192.1,192.7,16831.0
2023-11-03 10:20:00,192.7,193.0,192.51,192.97,7548.0,192.7,193.0,192.51,192.97,7548.0
2023-11-03 10:30:00,192.92,193.19,192.39,193.04,10387.0,192.92,193.19,192.39,193.04,10387.0
2023-11-03 10:40:00,192.77,193.38,192.44,193.13,40151.0,192.77,193.38,192.44,193.13,40151.0
2023-11-03 10:50:00,193.29,193.43,192.34,193.22,6495.0,193.29,193.43,192.34,193.22,6495.0
2023-11-03 11:00:00,193.31,193.45,192.99,193.11,6926.0,193.31,193.45,192.99,193.11,6926.0
2023-11-03 11:10:00,193.11,193.35,192.89,193.19,1899.0,193.11,193.35,192.89,193.19,1899.0
2023-11-03 11:20:00,193.17,193.79,193.17,193.38,5709.0,193.17,193.79,193.17,193.38,5709.0
2023-11-03 11:30:00,193.56,193.78,193.25,193.77,2549.0,193.56,193.78,193.25,193.77,2549.0
2023-11-03 11:40:00,193.87,194.24,193.68,194.1,3099.0,193.87,194.24,193.68,194.1,3099.0
2023-11-03 11:50:00,194.1,194.32,193.94,193.95,8343.0,194.1,194.32,193.94,193.95,8343.0
2023-11-03 12:00:00,194.0,194.43,193.99,194.25,6375.0,194.0,194.43,193.99,194.25,6375.0
2023-11-03 12:10:00,194.28,194.49,194.2,194.27,3114.0,194.28,194.49,194.2,194.27,3114.0
2023-11-03 12:20:00,194.35,195.58,194.2,195.58,17600.0,194.35,195.58,194.2,195.58,17600.0
2023-11-03 12:30:00,195.51,195.57,194.71,194.72,14034.0,195.51,195.57,194.71,194.72,14034.0
2023-11-03 12:40:00,194.86,195.11,194.76,194.97,7138.0,194.86,195.11,194.76,194.97,7138.0
2023-11-03 12:50:00,195.09,195.13,194.85,194.85,4109.0,195.09,195.13,194.85,194.85,4109.0
2023-11-03 13:00:00,194.78,195.2,194.78,195.13,7489.0,194.78,195.2,194.78,195.13,7489.0
2023-11-03 13:10:00,195.09,195.11,194.39,194.97,7527.0,195.09,195.11,194.39,194.97,7527.0
2023-11-03 13:20:00,194.96,194.96,194.5,194.73,5067.0,194.96,194.96,194.5,194.73,5067.0
2023-11-03 13:30:00,194.93,194.99,194.65,194.75,4260.0,194.93,194.99,194.65,194.75,4260.0
2023-11-03 13:40:00,194.78,194.79,194.53,194.53,5527.0,194.78,194.79,194.53,194.53,5527.0
2023-11-03 13:50:00,194.4,194.9,194.4,194.49,4927.0,194.4,194.9,194.4,194.49,4927.0
2023-11-03 14:00:00,194.43,194.54,193.67,193.81,10361.0,194.43,194.54,193.67,193.81,10361.0
2023-11-03 14:10:00,193.7,193.91,193.3,193.37,10538.0,193.7,193.91,193.3,193.37,10538.0
2023-11-03 14:20:00,193.43,193.64,193.23,193.64,6591.0,193.43,193.64,193.23,193.64,6591.0
2023-11-03 14:30:00,193.55,193.65,193.21,193.43,7017.0,193.55,193.65,193.21,193.43,7017.0
2023-11-03 14:40:00,193.45,193.64,193.35,193.47,8610.0,193.45,193.64,193.35,193.47,8610.0
2023-11-03 14:50:00,193.49,193.76,193.43,193.62,7700.0,193.49,193.76,193.43,193.62,7700.0
2023-11-03 15:00:00,193.56,193.69,193.49,193.52,8273.0,193.56,193.69,193.49,193.52,8273.0
2023-11-03 15:10:00,193.52,193.59,193.39,193.48,4692.0,193.52,193.59,193.39,193.48,4692.0
2023-11-03 15:20:00,193.42,193.68,193.28,193.31,10781.0,193.42,193.68,193.28,193.31,10781.0
2023-11-03 15:30:00,193.25,193.77,192.98,193.77,32301.0,193.25,193.77,192.98,193.77,32301.0
2023-11-03 15:40:00,193.82,194.06,193.5,194.06,18548.0,193.82,194.06,193.5,194.06,18548.0
2023-11-03 15:50:00,194.12,194.67,193.9,194.59,103067.0,194.12,194.67,193.9,194.59,103067.0
2023-11-06 09:30:00,194.31,194.94,193.0,193.71,22350.0,194.31,194.94,193.0,193.71,22350.0
2023-11-06 09:40:00,194.03,194.14,192.55,194.14,9188.0,194.03,194.14,192.55,194.14,9188.0
2023-11-06 09:50:00,193.81,194.31,193.68,194.18,8951.0,193.81,194.31,193.68,194.18,8951.0
2023-11-06 10:00:00,194.25,195.16,194.24,194.88,12318.0,194.25,195.16,194.24,194.88,12318.0
2023-11-06 10:10:00,194.73,194.73,194.0,194.09,9478.0,194.73,194.73,194.0,194.09,9478.0
2023-11-06 10:20:00,194.15,194.81,194.13,194.46,6668.0,194.15,194.81,194.13,194.46,6668.0
2023-11-06 10:30:00,194.45,195.34,194.44,195.34,7151.0,194.45,195.34,194.44,195.34,7151.0
2023-11-06 10:40:00,195.41,195.86,195.29,195.86,6773.0,195.41,195.86,195.29,195.86,6773.0
2023-11-06 10:50:00,196.07,196.22,195.66,195.81,6135.0,196.07,196.22,195.66,195.81,6135.0
2023-11-06 11:00:00,195.91,196.28,195.7,196.18,6754.0,195.91,196.28,195.7,196.18,6754.0
2023-11-06 11:10:00,196.23,196.34,195.26,195.58,6590.0,196.23,196.34,195.26,195.58,6590.0
2023-11-06 11:20:00,195.4,195.4,194.8,194.98,7000.0,195.4,195.4,194.8,194.98,7000.0
2023-11-06 11:30:00,195.0,195.2,194.68,195.11,6229.0,195.0,195.2,194.68,195.11,6229.0
2023-11-06 11:40:00,195.16,195.47,194.89,195.1,6261.0,195.16,195.47,194.89,195.1,6261.0
2023-11-06 11:50:00,195.25,195.71,195.11,195.64,4911.0,195.25,195.71,195.11,195.64,4911.0
2023-11-06 12:00:00,195.6,195.66,194.89,195.34,9712.0,195.6,195.66,194.89,195.34,9712.0
2023-11-06 12:10:00,195.43,195.63,195.32,195.61,4807.0,195.43,195.63,195.32,195.61,4807.0
2023-11-06 12:20:00,195.44,195.55,195.13,195.51,10160.0,195.44,195.55,195.13,195.51,10160.0
2023-11-06 12:30:00,195.37,195.58,195.21,195.38,4803.0,195.37,195.58,195.21,195.38,4803.0
2023-11-06 12:40:00,195.36,195.53,195.16,195.31,5246.0,195.36,195.53,195.16,195.31,5246.0
2023-11-06 12:50:00,195.43,195.43,194.86,195.27,4587.0,195.43,195.43,194.86,195.27,4587.0
2023-11-06 13:00:00,195.33,195.33,195.02,195.14,5270.0,195.33,195.33,195.02,195.14,5270.0
2023-11-06 13:10:00,195.01,195.04,194.65,194.82,6152.0,195.01,195.04,194.65,194.82,6152.0
2023-11-06 13:20:00,194.71,194.79,194.35,194.79,3399.0,194.71,194.79,194.35,194.79,3399.0
2023-11-06 13:30:00,194.81,195.34,194.78,195.34,2846.0,194.81,195.34,194.78,195.34,2846.0
2023-11-06 13:40:00,195.31,195.52,195.1,195.13,10148.0,195.31,195.52,195.1,195.13,10148.0
2023-11-06 13:50:00,195.12,195.26,194.77,195.25,6027.0,195.12,195.26,194.77,195.25,6027.0
2023-11-06 14:00:00,195.4,195.41,194.85,194.91,4921.0,195.4,195.41,194.85,194.91,4921.0
2023-11-06 14:10:00,195.02,195.32,194.81,195.31,6603.0,195.02,195.32,194.81,195.31,6603.0
2023-11-06 14:20:00,195.14,195.54,195.04,195.54,6731.0,195.14,195.54,195.04,195.54,6731.0
2023-11-06 14:30:00,195.55,195.76,195.38,195.7,4458.0,195.55,195.76,195.38,195.7,4458.0
2023-11-06 14:40:00,195.65,196.03,195.44,195.45,7984.0,195.65,196.03,195.44,195.45,7984.0
2023-11-06 14:50:00,195.43,196.16,195.43,196.14,11274.0,195.43,196.16,195.43,196.14,11274.0
2023-11-06 15:00:00,196.14,196.24,196.0,196.18,12059.0,196.14,196.24,196.0,196.18,12059.0
2023-11-06 15:10:00,196.16,196.47,196.13,196.33,9005.0,196.16,196.47,196.13,196.33,9005.0
2023-11-06 15:20:00,196.21,196.76,196.12,196.63,27766.0,196.21,196.76,196.12,196.63,27766.0
2023-11-06 15:30:00,196.67,196.8,196.03,196.19,20081.0,196.67,196.8,196.03,196.19,20081.0
2023-11-06 15:40:00,196.26,196.37,196.02,196.32,19783.0,196.26,196.37,196.02,196.32,19783.0
2023-11-06 15:50:00,196.41,196.64,196.15,196.15,110982.0,196.41,196.64,196.15,196.15,110982.0
2023-11-07 09:30:00,193.37,193.86,190.38,190.38,52087.0,193.37,193.86,190.38,190.38,52087.0
2023-11-07 09:40:00,190.74,192.26,190.6,191.68,11485.0,190.74,192.26,190.6,191.68,11485.0
2023-11-07 09:50:00,191.83,193.8,191.82,193.62,20648.0,191.83,193.8,191.82,193.62,20648.0
2023-11-07 10:00:00,193.53,193.82,191.99,192.25,29301.0,193.53,193.82,191.99,192.25,29301.0
2023-11-07 10:10:00,192.03,192.73,192.01,192.55,17645.0,192.03,192.73,192.01,192.55,17645.0
2023-11-07 10:20:00,192.95,193.89,192.67,193.68,14903.0,192.95,193.89,192.67,193.68,14903.0
2023-11-07 10:30:00,193.69,195.16,193.69,195.07,16664.0,193.69,195.16,193.69,195.07,16664.0
2023-11-07 10:40:00,195.23,195.49,194.75,194.95,12025.0,195.23,195.49,194.75,194.95,12025.0
2023-11-07 10:50:00,194.91,195.15,194.08,194.93,19151.0,194.91,195.15,194.08,194.93,19151.0
2023-11-07 11:00:00,194.57,195.17,194.4,195.17,5666.0,194.57,195.17,194.4,195.17,5666.0
2023-11-07 11:10:00,195.13,195.61,194.95,194.96,11955.0,195.13,195.61,194.95,194.96,11955.0
2023-11-07 11:20:00,194.97,195.21,194.81,194.98,4072.0,194.97,195.21,194.81,194.98,4072.0
2023-11-07 11:30:00,194.98,195.5,194.93,195.5,5552.0,194.98,195.5,194.93,195.5,5552.0
2023-11-07 11:40:00,195.47,195.6,195.11,195.35,9889.0,195.47,195.6,195.11,195.35,9889.0
2023-11-07 11:50:00,195.32,195.46,194.99,195.22,11863.0,195.32,195.46,194.99,195.22,11863.0
2023-11-07 12:00:00,195.23,195.36,195.03,195.36,8473.0,195.23,195.36,195.03,195.36,8473.0
2023-11-07 12:10:00,195.33,195.6,195.25,195.51,4700.0,195.33,195.6,195.25,195.51,4700.0
2023-11-07 12:20:00,195.55,196.06,195.37,195.84,14061.0,195.55,196.06,195.37,195.84,14061.0
2023-11-07 12:30:00,195.54,195.68,195.21,195.21,5762.0,195.54,195.68,195.21,195.21,5762.0
2023-11-07 12:40:00,194.97,195.39,194.97,195.03,4122.0,194.97,195.39,194.97,195.03,4122.0
2023-11-07 12:50:00,195.09,195.22,194.87,194.97,4331.0,195.09,195.22,194.87,194.97,4331.0
2023-11-07 13:00:00,194.9,195.48,194.89,195.32,6997.0,194.9,195.48,194.89,195.32,6997.0
2023-11-07 13:10:00,195.44,195.59,195.37,195.55,2175.0,195.44,195.59,195.37,195.55,2175.0
2023-11-07 13:20:00,195.56,195.66,195.12,195.15,6159.0,195.56,195.66,195.12,195.15,6159.0
2023-11-07 13:30:00,195.27,195.36,195.06,195.2,4624.0,195.27,195.36,195.06,195.2,4624.0
2023-11-07 13:40:00,195.18,195.21,194.95,195.06,4274.0,195.18,195.21,194.95,195.06,4274.0
2023-11-07 13:50:00,194.99,195.11,194.59,194.8,4050.0,194.99,195.11,194.59,194.8,4050.0
2023-11-07 14:00:00,194.69,195.04,194.69,195.04,3548.0,194.69,195.04,194.69,195.04,3548.0
2023-11-07 14:10:00,195.01,195.14,194.62,194.63,4530.0,195.01,195.14,194.62,194.63,4530.0
2023-11-07 14:20:00,194.65,194.75,194.6,194.68,2469.0,194.65,194.75,194.6,194.68,2469.0
2023-11-07 14:30:00,194.68,194.7,194.43,194.43,4960.0,194.68,194.7,194.43,194.43,4960.0
2023-11-07 14:40:00,194.47,194.54,194.15,194.31,5670.0,194.47,194.54,194.15,194.31,5670.0
2023-11-07 14:50:00,194.32,194.37,193.71,193.71,18060.0,194.32,194.37,193.71,193.71,18060.0
2023-11-07 15:00:00,193.87,193.97,193.61,193.64,10438.0,193.87,193.97,193.61,193.64,10438.0
2023-11-07 15:10:00,193.67,194.48,193.67,194.26,8646.0,193.67,194.48,193.67,194.26,8646.0
2023-11-07 15:20:00,194.26,194.74,194.15,194.64,9498.0,194.26,194.74,194.15,194.64,9498.0
2023-11-07 15:30:00,194.64,194.84,194.41,194.58,14934.0,194.64,194.84,194.41,194.58,14934.0
2023-11-07 15:40:00,194.59,194.94,194.59,194.91,21945.0,194.59,194.94,194.59,194.91,21945.0
2023-11-07 15:50:00,194.81,194.85,194.02,194.11,65082.0,194.81,194.85,194.02,194.11,65082.0
2023-11-08 09:30:00,193.78,195.2,193.78,195.2,10133.0,193.78,195.2,193.78,195.2,10133.0
2023-11-08 09:40:00,195.31,195.31,194.62,194.72,3870.0,195.31,195.31,194.62,194.72,3870.0
2023-11-08 09:50:00,194.95,195.31,194.9,195.13,6405.0,194.95,195.31,194.9,195.13,6405.0
2023-11-08 10:00:00,194.87,195.44,194.74,195.28,6900.0,194.87,195.44,194.74,195.28,6900.0
2023-11-08 10:10:00,195.45,195.46,193.95,193.96,7729.0,195.45,195.46,193.95,193.96,7729.0
2023-11-08 10:20:00,194.2,194.2,192.98,192.99,8744.0,194.2,194.2,192.98,192.99,8744.0
2023-11-08 10:30:00,193.0,193.23,192.63,192.68,18352.0,193.0,193.23,192.63,192.68,18352.0
2023-11-08 10:40:00,192.8,193.58,192.8,193.58,7653.0,192.8,193.58,192.8,193.58,7653.0
2023-11-08 10:50:00,193.54,193.89,193.4,193.75,2704.0,193.54,193.89,193.4,193.75,2704.0
2023-11-08 11:00:00,193.88,193.96,193.48,193.63,3041.0,193.88,193.96,193.48,193.63,3041.0
2023-11-08 11:10:00,193.81,194.43,193.8,194.43,3789.0,193.81,194.43,193.8,194.43,3789.0
2023-11-08 11:20:00,194.32,194.59,194.11,194.53,2900.0,194.32,194.59,194.11,194.53,2900.0
2023-11-08 11:30:00,194.49,194.64,194.02,194.11,4259.0,194.49,194.64,194.02,194.11,4259.0
2023-11-08 11:40:00,194.0,194.46,193.96,194.16,4914.0,194.0,194.46,193.96,194.16,4914.0
2023-11-08 11:50:00,194.03,194.35,193.81,193.92,11205.0,194.03,194.35,193.81,193.92,11205.0
2023-11-08 12:00:00,193.95,193.96,193.64,193.66,7027.0,193.95,193.96,193.64,193.66,7027.0
2023-11-08 12:10:00,193.8,193.88,193.59,193.63,4858.0,193.8,193.88,193.59,193.63,4858.0
2023-11-08 12:20:00,193.64,193.65,193.48,193.64,3885.0,193.64,193.65,193.48,193.64,3885.0
2023-11-08 12:30:00,193.58,193.83,193.46,193.83,4168.0,193.58,193.83,193.46,193.83,4168.0
2023-11-08 12:40:00,193.93,194.18,193.88,193.96,4399.0,193.93,194.18,193.88,193.96,4399.0
2023-11-08 12:50:00,193.87,193.92,193.65,193.73,3719.0,193.87,193.92,193.65,193.73,3719.0
2023-11-08 13:00:00,193.78,194.68,193.76,194.68,6049.0,193.78,194.68,193.76,194.68,6049.0
2023-11-08 13:10:00,194.66,194.66,193.8,193.81,5839.0,194.66,194.66,193.8,193.81,5839.0
2023-11-08 13:20:00,193.73,193.97,193.73,193.9,8096.0,193.73,193.97,193.73,193.9,8096.0
2023-11-08 13:30:00,193.9,193.92,193.58,193.6,5158.0,193.9,193.92,193.58,193.6,5158.0
2023-11-08 13:40:00,193.68,193.78,193.6,193.78,4017.0,193.68,193.78,193.6,193.78,4017.0
2023-11-08 13:50:00,193.79,193.94,193.73,193.78,8900.0,193.79,193.94,193.73,193.78,8900.0
2023-11-08 14:00:00,193.77,194.08,193.72,193.86,4360.0,193.77,194.08,193.72,193.86,4360.0
2023-11-08 14:10:00,193.88,193.89,193.65,193.7,2712.0,193.88,193.89,193.65,193.7,2712.0
2023-11-08 14:20:00,193.75,193.85,193.58,193.66,3509.0,193.75,193.85,193.58,193.66,3509.0
2023-11-08 14:30:00,193.68,194.23,193.59,194.18,9989.0,193.68,194.23,193.59,194.18,9989.0
2023-11-08 14:40:00,194.18,194.32,194.06,194.15,11286.0,194.18,194.32,194.06,194.15,11286.0
2023-11-08 14:50:00,194.09,194.25,194.02,194.02,4914.0,194.09,194.25,194.02,194.02,4914.0
2023-11-08 15:00:00,194.08,194.46,194.0,194.27,13466.0,194.08,194.46,194.0,194.27,13466.0
2023-11-08 15:10:00,194.37,194.67,194.21,194.59,13348.0,194.37,194.67,194.21,194.59,13348.0
2023-11-08 15:20:00,194.57,194.81,194.33,194.81,11085.0,194.57,194.81,194.33,194.81,11085.0
2023-11-08 15:30:00,194.75,194.79,194.34,194.65,15787.0,194.75,194.79,194.34,194.65,15787.0
2023-11-08 15:40:00,194.64,195.2,194.62,194.84,22211.0,194.64,195.2,194.62,194.84,22211.0
2023-11-08 15:50:00,194.81,194.88,193.85,194.13,94007.0,194.81,194.88,193.85,194.13,94007.0
2023-11-09 09:30:00,178.39,178.39,169.24,171.86,296057.0,178.39,178.39,169.24,171.86,296057.0
2023-11-09 09:40:00,171.47,173.04,170.5,171.92,187367.0,171.47,173.04,170.5,171.92,187367.0
2023-11-09 09:50:00,171.99,173.88,171.88,172.95,118695.0,171.99,173.88,171.88,172.95,118695.0
2023-11-09 10:00:00,173.16,173.23,170.75,171.57,84766.0,173.16,173.23,170.75,171.57,84766.0
2023-11-09 10:10:00,171.35,173.21,170.33,172.34,62535.0,171.35,173.21,170.33,172.34,62535.0
2023-11-09 10:20:00,172.3,174.24,172.23,174.16,85252.0,172.3,174.24,172.23,174.16,85252.0
2023-11-09 10:30:00,174.16,176.24,174.07,174.71,142446.0,174.16,176.24,174.07,174.71,142446.0
2023-11-09 10:40:00,174.64,176.49,174.64,175.16,32970.0,174.64,176.49,174.64,175.16,32970.0
2023-11-09 10:50:00,175.23,175.65,174.01,175.65,38749.0,175.23,175.65,174.01,175.65,38749.0
2023-11-09 11:00:00,175.64,176.49,175.42,175.67,35635.0,175.64,176.49,175.42,175.67,35635.0
2023-11-09 11:10:00,175.81,177.07,175.64,176.52,57335.0,175.81,177.07,175.64,176.52,57335.0
2023-11-09 11:20:00,176.55,176.7,175.42,175.59,23289.0,176.55,176.7,175.42,175.59,23289.0
2023-11-09 11:30:00,175.66,176.09,174.19,174.59,38050.0,175.66,176.09,174.19,174.59,38050.0
2023-11-09 11:40:00,174.59,175.0,174.19,174.89,20016.0,174.59,175.0,174.19,174.89,20016.0
2023-11-09 11:50:00,174.89,175.27,174.19,174.77,42653.0,174.89,175.27,174.19,174.77,42653.0
2023-11-09 12:00:00,174.56,174.66,173.4,173.75,40799.0,174.56,174.66,173.4,173.75,40799.0
2023-11-09 12:10:00,173.61,173.69,170.7,171.3,71686.0,173.61,173.69,170.7,171.3,71686.0
2023-11-09 12:20:00,171.33,173.19,171.12,172.47,26009.0,171.33,173.19,171.12,172.47,26009.0
2023-11-09 12:30:00,172.37,172.46,171.58,171.6,16810.0,172.37,172.46,171.58,171.6,16810.0
2023-11-09 12:40:00,171.58,172.04,171.52,171.56,15756.0,171.58,172.04,171.52,171.56,15756.0
2023-11-09 12:50:00,171.5,171.8,169.89,170.46,61791.0,171.5,171.8,169.89,170.46,61791.0
2023-11-09 13:00:00,170.6,171.03,169.06,170.24,56552.0,170.6,171.03,169.06,170.24,56552.0
2023-11-09 13:10:00,170.31,171.07,170.0,170.48,24543.0,170.31,171.07,170.0,170.48,24543.0
2023-11-09 13:20:00,170.59,170.7,168.96,169.03,59067.0,170.59,170.7,168.96,169.03,59067.0
2023-11-09 13:30:00,169.21,169.21,166.89,166.91,82888.0,169.21,169.21,166.89,166.91,82888.0
2023-11-09 13:40:00,167.01,167.99,166.88,167.07,75753.0,167.01,167.99,166.88,167.07,75753.0
2023-11-09 13:50:00,166.96,168.3,166.6,167.84,69635.0,166.96,168.3,166.6,167.84,69635.0
2023-11-09 14:00:00,167.7,167.7,166.07,166.61,69700.0,167.7,167.7,166.07,166.61,69700.0
2023-11-09 14:10:00,166.7,166.91,165.33,165.77,36156.0,166.7,166.91,165.33,165.77,36156.0
2023-11-09 14:20:00,165.91,167.8,165.5,167.8,96884.0,165.91,167.8,165.5,167.8,96884.0
2023-11-09 14:30:00,167.58,169.0,167.56,168.55,80887.0,167.58,169.0,167.56,168.55,80887.0
2023-11-09 14:40:00,168.58,168.71,167.98,168.36,32889.0,168.58,168.71,167.98,168.36,32889.0
2023-11-09 14:50:00,168.49,168.67,167.84,168.2,63464.0,168.49,168.67,167.84,168.2,63464.0
2023-11-09 15:00:00,168.15,169.0,167.85,168.81,62847.0,168.15,169.0,167.85,168.81,62847.0
2023-11-09 15:10:00,168.83,169.0,168.53,168.81,107233.0,168.83,169.0,168.53,168.81,107233.0
2023-11-09 15:20:00,168.81,168.87,167.95,168.42,57499.0,168.81,168.87,167.95,168.42,57499.0
2023-11-09 15:30:00,168.42,168.83,167.87,168.13,67515.0,168.42,168.83,167.87,168.13,67515.0
2023-11-09 15:40:00,168.15,168.44,167.42,167.47,91250.0,168.15,168.44,167.42,167.47,91250.0
2023-11-09 15:50:00,167.47,167.75,166.4,166.64,387358.0,167.47,167.75,166.4,166.64,387358.0
2023-11-10 09:30:00,167.44,167.65,162.82,163.58,229904.0,167.44,167.65,162.82,163.58,229904.0
2023-11-10 09:40:00,163.71,164.94,162.72,164.1,99086.0,163.71,164.94,162.72,164.1,99086.0
2023-11-10 09:50:00,164.17,165.69,163.64,164.37,104264.0,164.17,165.69,163.64,164.37,104264.0
2023-11-10 10:00:00,164.34,164.37,163.46,163.65,81146.0,164.34,164.37,163.46,163.65,81146.0
2023-11-10 10:10:00,163.64,166.14,163.41,166.01,127060.0,163.64,166.14,163.41,166.01,127060.0
2023-11-10 10:20:00,166.09,166.17,164.29,164.55,90669.0,166.09,166.17,164.29,164.55,90669.0
2023-11-10 10:30:00,164.47,164.6,164.13,164.3,40475.0,164.47,164.6,164.13,164.3,40475.0
2023-11-10 10:40:00,164.32,164.66,164.21,164.41,53598.0,164.32,164.66,164.21,164.41,53598.0
2023-11-10 10:50:00,164.41,164.87,164.28,164.84,48235.0,164.41,164.87,164.28,164.84,48235.0
2023-11-10 11:00:00,164.8,165.36,164.08,164.13,110219.0,164.8,165.36,164.08,164.13,110219.0
2023-11-10 11:10:00,164.08,164.23,163.58,163.67,28831.0,164.08,164.23,163.58,163.67,28831.0
2023-11-10 11:20:00,163.53,164.26,163.51,163.63,15295.0,163.53,164.26,163.51,163.63,15295.0
2023-11-10 11:30:00,163.63,163.81,162.86,162.88,17841.0,163.63,163.81,162.86,162.88,17841.0
2023-11-10 11:40:00,162.83,163.5,162.83,163.12,19114.0,162.83,163.5,162.83,163.12,19114.0
2023-11-10 11:50:00,163.09,164.15,163.03,163.64,55082.0,163.09,164.15,163.03,163.64,55082.0
2023-11-10 12:00:00,163.75,164.49,163.71,164.19,30412.0,163.75,164.49,163.71,164.19,30412.0
2023-11-10 12:10:00,164.19,164.23,163.75,163.95,10972.0,164.19,164.23,163.75,163.95,10972.0
2023-11-10 12:20:00,163.95,164.3,163.67,164.13,27230.0,163.95,164.3,163.67,164.13,27230.0
2023-11-10 12:30:00,164.12,165.91,164.07,165.65,29017.0,164.12,165.91,164.07,165.65,29017.0
2023-11-10 12:40:00,165.63,165.74,165.1,165.61,14126.0,165.63,165.74,165.1,165.61,14126.0
2023-11-10 12:50:00,165.54,165.85,165.35,165.36,21231.0,165.54,165.85,165.35,165.36,21231.0
2023-11-10 13:00:00,165.36,165.36,164.73,164.81,26525.0,165.36,165.36,164.73,164.81,26525.0
2023-11-10 13:10:00,164.85,165.45,164.7,165.42,14370.0,164.85,165.45,164.7,165.42,14370.0
2023-11-10 13:20:00,165.6,165.6,164.89,164.9,33003.0,165.6,165.6,164.89,164.9,33003.0
2023-11-10 13:30:00,164.9,165.03,164.73,164.74,18100.0,164.9,165.03,164.73,164.74,18100.0
2023-11-10 13:40:00,164.8,165.22,164.72,165.08,25065.0,164.8,165.22,164.72,165.08,25065.0
2023-11-10 13:50:00,165.12,165.17,164.76,164.76,23054.0,165.12,165.17,164.76,164.76,23054.0
2023-11-10 14:00:00,164.82,165.16,164.63,164.83,41446.0,164.82,165.16,164.63,164.83,41446.0
2023-11-10 14:10:00,164.84,165.1,164.84,164.94,34213.0,164.84,165.1,164.84,164.94,34213.0
2023-11-10 14:20:00,164.95,165.03,164.84,164.94,23764.0,164.95,165.03,164.84,164.94,23764.0
2023-11-10 14:30:00,164.95,165.29,164.86,165.09,23579.0,164.95,165.29,164.86,165.09,23579.0
2023-11-10 14:40:00,165.05,165.69,165.05,165.67,15706.0,165.05,165.69,165.05,165.67,15706.0
2023-11-10 14:50:00,165.71,165.74,164.88,164.95,41076.0,165.71,165.74,164.88,164.95,41076.0
2023-11-10 15:00:00,164.99,165.67,164.94,165.19,62252.0,164.99,165.67,164.94,165.19,62252.0
2023-11-10 15:10:00,165.2,165.28,164.92,165.27,24142.0,165.2,165.28,164.92,165.27,24142.0
2023-11-10 15:20:00,165.28,166.23,165.26,166.19,36770.0,165.28,166.23,165.26,166.19,36770.0
2023-11-10 15:30:00,166.16,166.16,165.61,165.78,35895.0,166.16,166.16,165.61,165.78,35895.0
2023-11-10 15:40:00,165.76,166.19,165.72,166.19,64392.0,165.76,166.19,165.72,166.19,64392.0
2023-11-10 15:50:00,166.13,166.41,165.07,165.07,278915.0,166.13,166.41,165.07,165.07,278915.0
2023-11-13 09:30:00,166.73,166.73,164.51,166.07,64893.0,166.73,166.73,164.51,166.07,64893.0
2023-11-13 09:40:00,166.09,166.77,164.91,164.99,19866.0,166.09,166.77,164.91,164.99,19866.0
2023-11-13 09:50:00,165.0,165.04,163.49,163.79,14285.0,165.0,165.04,163.49,163.79,14285.0
2023-11-13 10:00:00,163.9,164.12,162.85,162.96,49272.0,163.9,164.12,162.85,162.96,49272.0
2023-11-13 10:10:00,163.06,163.83,162.9,163.3,21276.0,163.06,163.83,162.9,163.3,21276.0
2023-11-13 10:20:00,163.3,164.5,163.26,164.47,35654.0,163.3,164.5,163.26,164.47,35654.0
2023-11-13 10:30:00,164.5,164.55,163.94,164.21,22029.0,164.5,164.55,163.94,164.21,22029.0
2023-11-13 10:40:00,164.12,164.54,164.07,164.45,22673.0,164.12,164.54,164.07,164.45,22673.0
2023-11-13 10:50:00,164.37,165.06,164.27,164.72,36410.0,164.37,165.06,164.27,164.72,36410.0
2023-11-13 11:00:00,164.71,165.18,164.6,165.18,12380.0,164.71,165.18,164.6,165.18,12380.0
2023-11-13 11:10:00,165.21,165.51,165.09,165.35,15648.0,165.21,165.51,165.09,165.35,15648.0
2023-11-13 11:20:00,165.35,165.73,165.24,165.66,12891.0,165.35,165.73,165.24,165.66,12891.0
2023-11-13 11:30:00,165.49,165.89,165.37,165.73,11720.0,165.49,165.89,165.37,165.73,11720.0
2023-11-13 11:40:00,165.67,166.62,165.67,166.57,14186.0,165.67,166.62,165.67,166.57,14186.0
2023-11-13 11:50:00,166.34,166.5,166.24,166.36,17337.0,166.34,166.5,166.24,166.36,17337.0
2023-11-13 12:00:00,166.38,166.69,166.15,166.39,23255.0,166.38,166.69,166.15,166.39,23255.0
2023-11-13 12:10:00,166.34,166.37,165.61,165.69,30350.0,166.34,166.37,165.61,165.69,30350.0
2023-11-13 12:20:00,165.67,166.04,165.36,165.36,11145.0,165.67,166.04,165.36,165.36,11145.0
2023-11-13 12:30:00,165.32,165.95,165.3,165.95,10472.0,165.32,165.95,165.3,165.95,10472.0
2023-11-13 12:40:00,165.91,165.95,165.47,165.55,7148.0,165.91,165.95,165.47,165.55,7148.0
2023-11-13 12:50:00,165.58,165.86,165.5,165.82,13278.0,165.58,165.86,165.5,165.82,13278.0
2023-11-13 13:00:00,165.73,166.35,165.72,165.85,15210.0,165.73,166.35,165.72,165.85,15210.0
2023-11-13 13:10:00,165.81,166.06,165.77,165.99,4875.0,165.81,166.06,165.77,165.99,4875.0
2023-11-13 13:20:00,165.96,166.14,165.68,165.69,6968.0,165.96,166.14,165.68,165.69,6968.0
2023-11-13 13:30:00,165.62,165.94,165.53,165.9,9397.0,165.62,165.94,165.53,165.9,9397.0
2023-11-13 13:40:00,165.94,166.5,165.85,165.95,30471.0,165.94,166.5,165.85,165.95,30471.0
2023-11-13 13:50:00,166.0,166.01,165.27,165.36,14918.0,166.0,166.01,165.27,165.36,14918.0
2023-11-13 14:00:00,165.46,165.49,165.35,165.38,5949.0,165.46,165.49,165.35,165.38,5949.0
2023-11-13 14:10:00,165.35,165.69,165.35,165.45,14742.0,165.35,165.69,165.35,165.45,14742.0
2023-11-13 14:20:00,165.46,165.46,165.18,165.25,8353.0,165.46,165.46,165.18,165.25,8353.0
2023-11-13 14:30:00,165.25,165.36,165.07,165.1,15887.0,165.25,165.36,165.07,165.1,15887.0
2023-11-13 14:40:00,165.03,165.11,164.87,164.9,12247.0,165.03,165.11,164.87,164.9,12247.0
2023-11-13 14:50:00,164.87,164.9,164.68,164.78,8243.0,164.87,164.9,164.68,164.78,8243.0
2023-11-13 15:00:00,164.63,164.83,164.58,164.75,8529.0,164.63,164.83,164.58,164.75,8529.0
2023-11-13 15:10:00,164.8,165.11,164.69,165.06,18067.0,164.8,165.11,164.69,165.06,18067.0
2023-11-13 15:20:00,165.14,165.75,165.13,165.46,26631.0,165.14,165.75,165.13,165.46,26631.0
2023-11-13 15:30:00,165.39,165.56,165.33,165.56,12753.0,165.39,165.56,165.33,165.56,12753.0
2023-11-13 15:40:00,165.57,165.57,165.3,165.36,21304.0,165.57,165.57,165.3,165.36,21304.0
2023-11-13 15:50:00,165.41,166.41,165.4,166.23,130716.0,165.41,166.41,165.4,166.23,130716.0
2023-11-14 09:30:00,171.06,171.82,170.21,170.72,49747.0,171.06,171.82,170.21,170.72,49747.0
2023-11-14 09:40:00,170.81,172.0,170.6,171.62,28548.0,170.81,172.0,170.6,171.62,28548.0
2023-11-14 09:50:00,171.64,172.18,171.01,171.62,39307.0,171.64,172.18,171.01,171.62,39307.0
2023-11-14 10:00:00,171.66,171.81,171.0,171.62,32038.0,171.66,171.81,171.0,171.62,32038.0
2023-11-14 10:10:00,171.59,172.18,171.25,171.84,11636.0,171.59,172.18,171.25,171.84,11636.0
2023-11-14 10:20:00,171.82,172.74,171.71,172.69,18078.0,171.82,172.74,171.71,172.69,18078.0
2023-11-14 10:30:00,172.88,173.6,172.84,173.42,23766.0,172.88,173.6,172.84,173.42,23766.0
2023-11-14 10:40:00,173.61,173.77,172.93,173.21,21820.0,173.61,173.77,172.93,173.21,21820.0
2023-11-14 10:50:00,173.34,173.62,172.67,173.62,39486.0,173.34,173.62,172.67,173.62,39486.0
2023-11-14 11:00:00,173.62,173.67,172.73,173.24,18849.0,173.62,173.67,172.73,173.24,18849.0
2023-11-14 11:10:00,173.37,173.65,172.88,173.29,20058.0,173.37,173.65,172.88,173.29,20058.0
2023-11-14 11:20:00,173.26,173.67,173.08,173.43,7670.0,173.26,173.67,173.08,173.43,7670.0
2023-11-14 11:30:00,173.42,173.61,173.24,173.4,9622.0,173.42,173.61,173.24,173.4,9622.0
2023-11-14 11:40:00,173.25,173.53,172.95,173.19,9848.0,173.25,173.53,172.95,173.19,9848.0
2023-11-14 11:50:00,173.18,173.24,172.73,172.79,14414.0,173.18,173.24,172.73,172.79,14414.0
2023-11-14 12:00:00,172.81,173.11,172.17,172.24,7558.0,172.81,173.11,172.17,172.24,7558.0
2023-11-14 12:10:00,172.18,172.35,171.89,172.24,8849.0,172.18,172.35,171.89,172.24,8849.0
2023-11-14 12:20:00,172.23,172.72,172.02,172.5,9438.0,172.23,172.72,172.02,172.5,9438.0
2023-11-14 12:30:00,172.55,172.99,172.27,172.99,6657.0,172.55,172.99,172.27,172.99,6657.0
2023-11-14 12:40:00,172.92,173.16,172.8,172.87,7457.0,172.92,173.16,172.8,172.87,7457.0
2023-11-14 12:50:00,172.81,173.19,172.68,173.03,10067.0,172.81,173.19,172.68,173.03,10067.0
2023-11-14 13:00:00,172.91,173.0,172.59,172.64,14050.0,172.91,173.0,172.59,172.64,14050.0
2023-11-14 13:10:00,172.61,172.87,172.47,172.75,8958.0,172.61,172.87,172.47,172.75,8958.0
2023-11-14 13:20:00,172.81,172.88,172.49,172.52,10526.0,172.81,172.88,172.49,172.52,10526.0
2023-11-14 13:30:00,172.66,172.99,172.61,172.69,7977.0,172.66,172.99,172.61,172.69,7977.0
2023-11-14 13:40:00,172.7,173.14,172.7,173.12,8656.0,172.7,173.14,172.7,173.12,8656.0
2023-11-14 13:50:00,173.09,173.6,173.01,173.09,30438.0,173.09,173.6,173.01,173.09,30438.0
2023-11-14 14:00:00,173.09,173.31,172.19,172.73,25062.0,173.09,173.31,172.19,172.73,25062.0
2023-11-14 14:10:00,172.84,173.25,172.63,173.25,12618.0,172.84,173.25,172.63,173.25,12618.0
2023-11-14 14:20:00,173.27,173.49,173.11,173.11,9860.0,173.27,173.49,173.11,173.11,9860.0
2023-11-14 14:30:00,173.18,173.36,173.05,173.22,11105.0,173.18,173.36,173.05,173.22,11105.0
2023-11-14 14:40:00,173.28,173.43,173.1,173.42,8843.0,173.28,173.43,173.1,173.42,8843.0
2023-11-14 14:50:00,173.36,173.61,173.32,173.47,8767.0,173.36,173.61,173.32,173.47,8767.0
2023-11-14 15:00:00,173.46,173.64,173.36,173.59,12381.0,173.46,173.64,173.36,173.59,12381.0
2023-11-14 15:10:00,173.6,174.0,173.6,173.91,18053.0,173.6,174.0,173.6,173.91,18053.0
2023-11-14 15:20:00,173.87,174.09,173.53,173.92,17393.0,173.87,174.09,173.53,173.92,17393.0
2023-11-14 15:30:00,173.89,173.93,173.64,173.81,26474.0,173.89,173.93,173.64,173.81,26474.0
2023-11-14 15:40:00,173.73,173.92,173.55,173.8,39280.0,173.73,173.92,173.55,173.8,39280.0
2023-11-14 15:50:00,173.74,173.85,173.41,173.6,154207.0,173.74,173.85,173.41,173.6,154207.0
2023-11-15 09:30:00,174.25,176.34,174.25,176.09,33653.0,174.25,176.34,174.25,176.09,33653.0
2023-11-15 09:40:00,176.36,178.01,175.98,177.97,19032.0,176.36,178.01,175.98,177.97,19032.0
2023-11-15 09:50:00,178.09,178.4,177.19,177.76,19124.0,178.09,178.4,177.19,177.76,19124.0
2023-11-15 10:00:00,177.9,178.12,177.55,177.8,28539.0,177.9,178.12,177.55,177.8,28539.0
2023-11-15 10:10:00,177.74,179.07,177.67,179.07,26176.0,177.74,179.07,177.67,179.07,26176.0
2023-11-15 10:20:00,179.1,180.12,178.66,180.12,45990.0,179.1,180.12,178.66,180.12,45990.0
2023-11-15 10:30:00,180.13,180.8,179.97,180.52,34440.0,180.13,180.8,179.97,180.52,34440.0
2023-11-15 10:40:00,180.63,181.33,180.56,180.83,56027.0,180.63,181.33,180.56,180.83,56027.0
2023-11-15 10:50:00,180.99,181.59,180.46,181.59,26490.0,180.99,181.59,180.46,181.59,26490.0
2023-11-15 11:00:00,181.48,181.88,181.11,181.56,21612.0,181.48,181.88,181.11,181.56,21612.0
2023-11-15 11:10:00,181.73,181.84,180.66,181.0,21331.0,181.73,181.84,180.66,181.0,21331.0
2023-11-15 11:20:00,181.01,181.11,180.6,180.66,13317.0,181.01,181.11,180.6,180.66,13317.0
2023-11-15 11:30:00,180.67,180.78,180.12,180.26,9137.0,180.67,180.78,180.12,180.26,9137.0
2023-11-15 11:40:00,180.23,180.23,179.73,180.05,11993.0,180.23,180.23,179.73,180.05,11993.0
2023-11-15 11:50:00,179.93,179.93,179.28,179.62,9931.0,179.93,179.93,179.28,179.62,9931.0
2023-11-15 12:00:00,179.56,179.82,179.48,179.73,13170.0,179.56,179.82,179.48,179.73,13170.0
2023-11-15 12:10:00,179.76,180.1,179.58,180.1,11606.0,179.76,180.1,179.58,180.1,11606.0
2023-11-15 12:20:00,180.02,180.27,179.95,180.24,8392.0,180.02,180.27,179.95,180.24,8392.0
2023-11-15 12:30:00,180.16,180.39,180.05,180.3,13302.0,180.16,180.39,180.05,180.3,13302.0
2023-11-15 12:40:00,180.34,180.38,179.8,179.88,20006.0,180.34,180.38,179.8,179.88,20006.0
2023-11-15 12:50:00,179.87,179.87,178.55,178.6,15385.0,179.87,179.87,178.55,178.6,15385.0
2023-11-15 13:00:00,178.7,178.76,178.13,178.23,8141.0,178.7,178.76,178.13,178.23,8141.0
2023-11-15 13:10:00,178.28,178.44,177.66,177.93,12426.0,178.28,178.44,177.66,177.93,12426.0
2023-11-15 13:20:00,177.9,178.21,177.57,177.95,25233.0,177.9,178.21,177.57,177.95,25233.0
2023-11-15 13:30:00,178.01,178.08,177.73,177.95,7754.0,178.01,178.08,177.73,177.95,7754.0
2023-11-15 13:40:00,177.93,178.11,177.76,177.76,8814.0,177.93,178.11,177.76,177.76,8814.0
2023-11-15 13:50:00,177.76,177.82,177.5,177.72,9603.0,177.76,177.82,177.5,177.72,9603.0
2023-11-15 14:00:00,177.73,178.12,177.72,178.0,10885.0,177.73,178.12,177.72,178.0,10885.0
2023-11-15 14:10:00,178.09,178.29,177.71,177.85,17521.0,178.09,178.29,177.71,177.85,17521.0
2023-11-15 14:20:00,177.83,178.03,177.61,177.75,13473.0,177.83,178.03,177.61,177.75,13473.0
2023-11-15 14:30:00,177.71,177.71,177.26,177.26,11155.0,177.71,177.71,177.26,177.26,11155.0
2023-11-15 14:40:00,177.35,177.45,176.85,177.09,17646.0,177.35,177.45,176.85,177.09,17646.0
2023-11-15 14:50:00,177.03,177.73,176.94,177.72,13942.0,177.03,177.73,176.94,177.72,13942.0
2023-11-15 15:00:00,177.73,177.95,177.26,177.33,26520.0,177.73,177.95,177.26,177.33,26520.0
2023-11-15 15:10:00,177.41,177.67,177.37,177.62,16863.0,177.41,177.67,177.37,177.62,16863.0
2023-11-15 15:20:00,177.62,177.84,177.29,177.62,15705.0,177.62,177.84,177.29,177.62,15705.0
2023-11-15 15:30:00,177.66,177.99,177.65,177.77,27412.0,177.66,177.99,177.65,177.77,27412.0
2023-11-15 15:40:00,177.8,177.92,177.18,177.31,36558.0,177.8,177.92,177.18,177.31,36558.0
2023-11-15 15:50:00,177.45,177.56,176.49,176.78,199581.0,177.45,177.56,176.49,176.78,199581.0
2023-11-16 09:30:00,175.57,177.27,175.17,177.25,30656.0,175.57,177.27,175.17,177.25,30656.0
2023-11-16 09:40:00,177.21,177.59,176.63,177.37,6685.0,177.21,177.59,176.63,177.37,6685.0
2023-11-16 09:50:00,177.36,177.51,176.66,177.46,27363.0,177.36,177.51,176.66,177.46,27363.0
2023-11-16 10:00:00,177.4,177.87,176.88,177.14,11586.0,177.4,177.87,176.88,177.14,11586.0
2023-11-16 10:10:00,177.14,177.36,176.77,176.8,22544.0,177.14,177.36,176.77,176.8,22544.0
2023-11-16 10:20:00,176.8,176.8,176.14,176.16,17823.0,176.8,176.8,176.14,176.16,17823.0
2023-11-16 10:30:00,176.19,176.53,175.11,175.36,13899.0,176.19,176.53,175.11,175.36,13899.0
2023-11-16 10:40:00,175.45,175.65,175.1,175.35,8119.0,175.45,175.65,175.1,175.35,8119.0
2023-11-16 10:50:00,175.53,175.54,174.44,174.75,12052.0,175.53,175.54,174.44,174.75,12052.0
2023-11-16 11:00:00,174.68,174.68,174.06,174.36,14045.0,174.68,174.68,174.06,174.36,14045.0
2023-11-16 11:10:00,174.37,174.73,174.22,174.59,7001.0,174.37,174.73,174.22,174.59,7001.0
2023-11-16 11:20:00,174.66,175.29,174.63,175.07,8565.0,174.66,175.29,174.63,175.07,8565.0
2023-11-16 11:30:00,175.01,175.7,174.96,175.6,6969.0,175.01,175.7,174.96,175.6,6969.0
2023-11-16 11:40:00,175.6,175.91,175.5,175.59,8837.0,175.6,175.91,175.5,175.59,8837.0
2023-11-16 11:50:00,175.53,175.64,175.33,175.4,11487.0,175.53,175.64,175.33,175.4,11487.0
2023-11-16 12:00:00,175.39,175.77,175.18,175.57,6669.0,175.39,175.77,175.18,175.57,6669.0
2023-11-16 12:10:00,175.52,175.83,175.51,175.8,5688.0,175.52,175.83,175.51,175.8,5688.0
2023-11-16 12:20:00,175.81,175.84,175.51,175.65,7331.0,175.81,175.84,175.51,175.65,7331.0
2023-11-16 12:30:00,175.65,175.84,175.33,175.84,5303.0,175.65,175.84,175.33,175.84,5303.0
2023-11-16 12:40:00,175.88,176.24,175.88,176.0,7569.0,175.88,176.24,175.88,176.0,7569.0
2023-11-16 12:50:00,175.87,176.06,175.71,176.05,7676.0,175.87,176.06,175.71,176.05,7676.0
2023-11-16 13:00:00,176.02,176.15,175.65,176.04,7510.0,176.02,176.15,175.65,176.04,7510.0
2023-11-16 13:10:00,175.83,176.1,175.65,175.65,5387.0,175.83,176.1,175.65,175.65,5387.0
2023-11-16 13:20:00,175.79,176.23,175.59,176.21,7590.0,175.79,176.23,175.59,176.21,7590.0
2023-11-16 13:30:00,176.27,176.28,175.97,176.18,4959.0,176.27,176.28,175.97,176.18,4959.0
2023-11-16 13:40:00,176.17,176.17,175.73,175.85,10394.0,176.17,176.17,175.73,175.85,10394.0
2023-11-16 13:50:00,175.94,175.96,175.61,175.75,12152.0,175.94,175.96,175.61,175.75,12152.0
2023-11-16 14:00:00,175.77,175.96,175.59,175.7,10616.0,175.77,175.96,175.59,175.7,10616.0
2023-11-16 14:10:00,175.7,176.0,175.59,175.95,7230.0,175.7,176.0,175.59,175.95,7230.0
2023-11-16 14:20:00,175.95,175.96,175.81,175.92,6460.0,175.95,175.96,175.81,175.92,6460.0
2023-11-16 14:30:00,175.84,176.23,175.84,176.17,6526.0,175.84,176.23,175.84,176.17,6526.0
2023-11-16 14:40:00,176.2,176.37,176.05,176.25,12045.0,176.2,176.37,176.05,176.25,12045.0
2023-11-16 14:50:00,176.24,176.3,176.02,176.15,8155.0,176.24,176.3,176.02,176.15,8155.0
2023-11-16 15:00:00,176.2,176.39,176.09,176.15,10089.0,176.2,176.39,176.09,176.15,10089.0
2023-11-16 15:10:00,176.19,176.19,175.92,176.14,5711.0,176.19,176.19,175.92,176.14,5711.0
2023-11-16 15:20:00,176.06,176.18,176.0,176.15,10612.0,176.06,176.18,176.0,176.15,10612.0
2023-11-16 15:30:00,176.17,176.17,175.8,176.05,17897.0,176.17,176.17,175.8,176.05,17897.0
2023-11-16 15:40:00,176.05,176.52,176.03,176.26,23896.0,176.05,176.52,176.03,176.26,23896.0
2023-11-16 15:50:00,176.07,176.4,175.28,175.3,105715.0,176.07,176.4,175.28,175.3,105715.0
2023-11-17 09:30:00,175.85,176.99,175.3,176.68,17557.0,175.85,176.99,175.3,176.68,17557.0
2023-11-17 09:40:00,176.19,176.85,175.83,176.47,33839.0,176.19,176.85,175.83,176.47,33839.0
2023-11-17 09:50:00,176.26,176.79,175.76,175.97,11062.0,176.26,176.79,175.76,175.97,11062.0
2023-11-17 10:00:00,176.02,176.02,175.39,175.8,15400.0,176.02,176.02,175.39,175.8,15400.0
2023-11-17 10:10:00,176.0,176.51,175.94,176.24,5194.0,176.0,176.51,175.94,176.24,5194.0
2023-11-17 10:20:00,176.31,176.44,176.01,176.39,2026.0,176.31,176.44,176.01,176.39,2026.0
2023-11-17 10:30:00,176.48,176.91,176.31,176.91,38546.0,176.48,176.91,176.31,176.91,38546.0
2023-11-17 10:40:00,176.8,177.05,176.58,176.65,31428.0,176.8,177.05,176.58,176.65,31428.0
2023-11-17 10:50:00,176.65,176.86,176.61,176.8,6376.0,176.65,176.86,176.61,176.8,6376.0
2023-11-17 11:00:00,176.82,177.06,176.71,176.94,11764.0,176.82,177.06,176.71,176.94,11764.0
2023-11-17 11:10:00,177.07,177.1,176.66,176.77,13233.0,177.07,177.1,176.66,176.77,13233.0
2023-11-17 11:20:00,176.77,176.93,176.69,176.91,14844.0,176.77,176.93,176.69,176.91,14844.0
2023-11-17 11:30:00,176.89,176.94,176.65,176.75,8334.0,176.89,176.94,176.65,176.75,8334.0
2023-11-17 11:40:00,176.64,176.81,176.52,176.78,9357.0,176.64,176.81,176.52,176.78,9357.0
2023-11-17 11:50:00,176.73,177.1,176.64,177.0,25883.0,176.73,177.1,176.64,177.0,25883.0
2023-11-17 12:00:00,177.06,177.14,176.97,177.0,12989.0,177.06,177.14,176.97,177.0,12989.0
2023-11-17 12:10:00,176.98,177.41,176.98,177.17,11563.0,176.98,177.41,176.98,177.17,11563.0
2023-11-17 12:20:00,177.08,177.14,176.96,177.0,10174.0,177.08,177.14,176.96,177.0,10174.0
2023-11-17 12:30:00,177.0,177.32,176.73,177.24,19249.0,177.0,177.32,176.73,177.24,19249.0
2023-11-17 12:40:00,177.29,177.3,176.96,177.1,11482.0,177.29,177.3,176.96,177.1,11482.0
2023-11-17 12:50:00,177.05,177.25,176.98,177.19,9556.0,177.05,177.25,176.98,177.19,9556.0
2023-11-17 13:00:00,177.25,177.41,177.02,177.26,9482.0,177.25,177.41,177.02,177.26,9482.0
2023-11-17 13:10:00,177.25,177.79,177.25,177.74,22062.0,177.25,177.79,177.25,177.74,22062.0
2023-11-17 13:20:00,177.76,177.78,177.43,177.74,7385.0,177.76,177.78,177.43,177.74,7385.0
2023-11-17 13:30:00,177.72,177.85,177.46,177.81,11932.0,177.72,177.85,177.46,177.81,11932.0
2023-11-17 13:40:00,177.74,177.75,177.32,177.35,5330.0,177.74,177.75,177.32,177.35,5330.0
2023-11-17 13:50:00,177.35,177.56,177.28,177.44,9530.0,177.35,177.56,177.28,177.44,9530.0
2023-11-17 14:00:00,177.49,177.52,177.23,177.23,12266.0,177.49,177.52,177.23,177.23,12266.0
2023-11-17 14:10:00,177.26,177.26,177.0,177.07,22610.0,177.26,177.26,177.0,177.07,22610.0
2023-11-17 14:20:00,177.03,177.3,176.99,177.05,28783.0,177.03,177.3,176.99,177.05,28783.0
2023-11-17 14:30:00,176.87,177.01,176.6,176.84,10967.0,176.87,177.01,176.6,176.84,10967.0
2023-11-17 14:40:00,176.71,176.82,176.7,176.76,5017.0,176.71,176.82,176.7,176.76,5017.0
2023-11-17 14:50:00,176.74,176.88,176.72,176.75,5856.0,176.74,176.88,176.72,176.75,5856.0
2023-11-17 15:00:00,176.76,177.07,176.71,177.03,10596.0,176.76,177.07,176.71,177.03,10596.0
2023-11-17 15:10:00,177.01,177.17,176.84,177.16,33679.0,177.01,177.17,176.84,177.16,33679.0
2023-11-17 15:20:00,177.18,177.23,176.88,177.04,13431.0,177.18,177.23,176.88,177.04,13431.0
2023-11-17 15:30:00,177.06,177.26,176.48,176.64,28756.0,177.06,177.26,176.48,176.64,28756.0
2023-11-17 15:40:00,176.64,176.71,176.18,176.51,67531.0,176.64,176.71,176.18,176.51,67531.0
2023-11-17 15:50:00,176.71,177.08,176.48,176.61,158391.0,176.71,177.08,176.48,176.61,158391.0
2023-11-20 09:30:00,176.0,177.41,175.22,176.14,15466.0,176.0,177.41,175.22,176.14,15466.0
2023-11-20 09:40:00,176.14,177.4,176.07,177.24,6233.0,176.14,177.4,176.07,177.24,6233.0
2023-11-20 09:50:00,177.38,178.23,177.38,177.98,8752.0,177.38,178.23,177.38,177.98,8752.0
2023-11-20 10:00:00,177.98,178.27,177.62,178.26,15892.0,177.98,178.27,177.62,178.26,15892.0
2023-11-20 10:10:00,178.28,178.65,178.16,178.56,17529.0,178.28,178.65,178.16,178.56,17529.0
2023-11-20 10:20:00,178.56,178.77,178.06,178.32,4256.0,178.56,178.77,178.06,178.32,4256.0
2023-11-20 10:30:00,178.25,178.26,177.7,178.26,4096.0,178.25,178.26,177.7,178.26,4096.0
2023-11-20 10:40:00,178.18,178.83,178.18,178.8,16054.0,178.18,178.83,178.18,178.8,16054.0
2023-11-20 10:50:00,178.73,179.09,178.65,179.08,7606.0,178.73,179.09,178.65,179.08,7606.0
2023-11-20 11:00:00,179.1,179.24,178.75,178.95,10643.0,179.1,179.24,178.75,178.95,10643.0
2023-11-20 11:10:00,178.89,178.99,178.64,178.77,4434.0,178.89,178.99,178.64,178.77,4434.0
2023-11-20 11:20:00,178.71,178.71,178.32,178.41,3902.0,178.71,178.71,178.32,178.41,3902.0
2023-11-20 11:30:00,178.47,178.48,178.13,178.23,5815.0,178.47,178.48,178.13,178.23,5815.0
2023-11-20 11:40:00,178.14,178.34,177.9,178.28,14691.0,178.14,178.34,177.9,178.28,14691.0
2023-11-20 11:50:00,178.38,178.44,178.21,178.38,2741.0,178.38,178.44,178.21,178.38,2741.0
2023-11-20 12:00:00,178.31,178.66,178.31,178.53,3744.0,178.31,178.66,178.31,178.53,3744.0
2023-11-20 12:10:00,178.55,178.64,178.35,178.63,9107.0,178.55,178.64,178.35,178.63,9107.0
2023-11-20 12:20:00,178.56,178.79,178.33,178.45,9374.0,178.56,178.79,178.33,178.45,9374.0
2023-11-20 12:30:00,178.47,178.66,178.37,178.61,4700.0,178.47,178.66,178.37,178.61,4700.0
2023-11-20 12:40:00,178.52,178.64,178.49,178.61,2191.0,178.52,178.64,178.49,178.61,2191.0
2023-11-20 12:50:00,178.67,178.75,178.52,178.66,6345.0,178.67,178.75,178.52,178.66,6345.0
2023-11-20 13:00:00,178.61,179.08,178.52,178.91,16902.0,178.61,179.08,178.52,178.91,16902.0
2023-11-20 13:10:00,178.97,178.98,178.63,178.74,7496.0,178.97,178.98,178.63,178.74,7496.0
2023-11-20 13:20:00,178.86,178.92,178.61,178.84,9438.0,178.86,178.92,178.61,178.84,9438.0
2023-11-20 13:30:00,178.78,178.92,178.74,178.8,2239.0,178.78,178.92,178.74,178.8,2239.0
2023-11-20 13:40:00,178.75,178.91,178.66,178.8,7076.0,178.75,178.91,178.66,178.8,7076.0
2023-11-20 13:50:00,178.81,179.07,178.6,178.6,7254.0,178.81,179.07,178.6,178.6,7254.0
2023-11-20 14:00:00,178.61,178.91,178.47,178.79,4108.0,178.61,178.91,178.47,178.79,4108.0
2023-11-20 14:10:00,178.72,178.74,178.35,178.46,4506.0,178.72,178.74,178.35,178.46,4506.0
2023-11-20 14:20:00,178.47,178.52,178.23,178.44,6834.0,178.47,178.52,178.23,178.44,6834.0
2023-11-20 14:30:00,178.42,178.47,178.29,178.44,2600.0,178.42,178.47,178.29,178.44,2600.0
2023-11-20 14:40:00,178.47,178.58,178.34,178.54,5136.0,178.47,178.58,178.34,178.54,5136.0
2023-11-20 14:50:00,178.53,178.58,178.2,178.42,11252.0,178.53,178.58,178.2,178.42,11252.0
2023-11-20 15:00:00,178.25,178.38,178.23,178.36,4573.0,178.25,178.38,178.23,178.36,4573.0
2023-11-20 15:10:00,178.33,178.57,178.22,178.55,7336.0,178.33,178.57,178.22,178.55,7336.0
2023-11-20 15:20:00,178.53,178.74,178.45,178.7,6701.0,178.53,178.74,178.45,178.7,6701.0
2023-11-20 15:30:00,178.74,178.83,178.34,178.36,12383.0,178.74,178.83,178.34,178.36,12383.0
2023-11-20 15:40:00,178.45,178.75,178.35,178.71,14478.0,178.45,178.75,178.35,178.71,14478.0
2023-11-20 15:50:00,178.76,178.84,178.46,178.68,83583.0,178.76,178.84,178.46,178.68,83583.0
2023-11-21 09:30:00,178.6,178.84,178.19,178.68,9421.0,178.6,178.84,178.19,178.68,9421.0
2023-11-21 09:40:00,178.67,179.59,178.33,179.4,18396.0,178.67,179.59,178.33,179.4,18396.0
2023-11-21 09:50:00,179.23,179.23,178.04,178.21,6071.0,179.23,179.23,178.04,178.21,6071.0
2023-11-21 10:00:00,178.24,178.69,178.22,178.24,6381.0,178.24,178.69,178.22,178.24,6381.0
2023-11-21 10:10:00,178.25,178.64,177.85,178.21,7534.0,178.25,178.64,177.85,178.21,7534.0
2023-11-21 10:20:00,178.14,178.14,177.41,177.87,4217.0,178.14,178.14,177.41,177.87,4217.0
2023-11-21 10:30:00,177.87,178.06,177.54,177.72,7773.0,177.87,178.06,177.54,177.72,7773.0
2023-11-21 10:40:00,177.71,178.21,177.7,178.19,5335.0,177.71,178.21,177.7,178.19,5335.0
2023-11-21 10:50:00,178.19,178.28,177.47,177.71,9812.0,178.19,178.28,177.47,177.71,9812.0
2023-11-21 11:00:00,177.71,177.96,177.63,177.84,7061.0,177.71,177.96,177.63,177.84,7061.0
2023-11-21 11:10:00,177.92,178.0,177.27,177.66,7904.0,177.92,178.0,177.27,177.66,7904.0
2023-11-21 11:20:00,177.53,177.95,177.51,177.92,5933.0,177.53,177.95,177.51,177.92,5933.0
2023-11-21 11:30:00,177.78,177.92,177.75,177.85,2086.0,177.78,177.92,177.75,177.85,2086.0
2023-11-21 11:40:00,177.91,177.91,177.4,177.91,5676.0,177.91,177.91,177.4,177.91,5676.0
2023-11-21 11:50:00,177.97,177.99,177.76,177.87,4116.0,177.97,177.99,177.76,177.87,4116.0
2023-11-21 12:00:00,177.91,178.65,177.91,178.65,13826.0,177.91,178.65,177.91,178.65,13826.0
2023-11-21 12:10:00,178.68,178.69,178.49,178.56,8857.0,178.68,178.69,178.49,178.56,8857.0
2023-11-21 12:20:00,178.55,178.88,178.51,178.83,6210.0,178.55,178.88,178.51,178.83,6210.0
2023-11-21 12:30:00,178.88,178.93,178.69,178.83,4502.0,178.88,178.93,178.69,178.83,4502.0
2023-11-21 12:40:00,178.85,178.94,178.6,178.82,8981.0,178.85,178.94,178.6,178.82,8981.0
2023-11-21 12:50:00,178.77,178.89,178.7,178.89,3296.0,178.77,178.89,178.7,178.89,3296.0
2023-11-21 13:00:00,178.9,178.9,178.27,178.44,10583.0,178.9,178.9,178.27,178.44,10583.0
2023-11-21 13:10:00,178.43,178.43,177.91,178.17,2666.0,178.43,178.43,177.91,178.17,2666.0
2023-11-21 13:20:00,178.16,178.43,178.15,178.32,3912.0,178.16,178.43,178.15,178.32,3912.0
2023-11-21 13:30:00,178.36,178.36,177.88,178.3,12265.0,178.36,178.36,177.88,178.3,12265.0
2023-11-21 13:40:00,178.31,178.39,178.01,178.06,4417.0,178.31,178.39,178.01,178.06,4417.0
2023-11-21 13:50:00,178.08,178.12,177.75,177.79,17752.0,178.08,178.12,177.75,177.79,17752.0
2023-11-21 14:00:00,177.75,178.09,177.62,177.85,4529.0,177.75,178.09,177.62,177.85,4529.0
2023-11-21 14:10:00,177.8,178.09,177.7,177.85,10252.0,177.8,178.09,177.7,177.85,10252.0
2023-11-21 14:20:00,177.89,177.91,177.71,177.81,2982.0,177.89,177.91,177.71,177.81,2982.0
2023-11-21 14:30:00,177.88,177.88,177.63,177.66,6454.0,177.88,177.88,177.63,177.66,6454.0
2023-11-21 14:40:00,177.71,177.89,177.55,177.89,7956.0,177.71,177.89,177.55,177.89,7956.0
2023-11-21 14:50:00,177.96,177.96,177.51,177.72,19681.0,177.96,177.96,177.51,177.72,19681.0
2023-11-21 15:00:00,177.75,177.75,177.24,177.25,16575.0,177.75,177.75,177.24,177.25,16575.0
2023-11-21 15:10:00,177.22,177.37,177.22,177.28,9929.0,177.22,177.37,177.22,177.28,9929.0
2023-11-21 15:20:00,177.3,177.48,177.28,177.34,14834.0,177.3,177.48,177.28,177.34,14834.0
2023-11-21 15:30:00,177.31,177.32,177.04,177.1,13722.0,177.31,177.32,177.04,177.1,13722.0
2023-11-21 15:40:00,177.05,177.33,177.01,177.32,20026.0,177.05,177.33,177.01,177.32,20026.0
2023-11-21 15:50:00,177.31,177.34,176.36,176.42,171328.0,177.31,177.34,176.36,176.42,171328.0
2023-11-22 09:30:00,178.26,179.34,178.0,179.17,50702.0,178.26,179.34,178.0,179.17,50702.0
2023-11-22 09:40:00,179.27,180.35,179.22,179.47,13910.0,179.27,180.35,179.22,179.47,13910.0
2023-11-22 09:50:00,178.44,178.74,177.68,177.79,9813.0,178.44,178.74,177.68,177.79,9813.0
2023-11-22 10:00:00,177.57,177.63,175.81,175.92,30980.0,177.57,177.63,175.81,175.92,30980.0
2023-11-22 10:10:00,175.77,176.61,175.77,176.06,6244.0,175.77,176.61,175.77,176.06,6244.0
2023-11-22 10:20:00,176.01,176.27,175.68,176.16,15167.0,176.01,176.27,175.68,176.16,15167.0
2023-11-22 10:30:00,176.17,176.93,176.17,176.7,20979.0,176.17,176.93,176.17,176.7,20979.0
2023-11-22 10:40:00,176.84,177.1,176.6,177.06,7544.0,176.84,177.1,176.6,177.06,7544.0
2023-11-22 10:50:00,177.06,177.17,176.34,176.77,9719.0,177.06,177.17,176.34,176.77,9719.0
2023-11-22 11:00:00,176.82,177.1,176.58,176.77,18882.0,176.82,177.1,176.58,176.77,18882.0
2023-11-22 11:10:00,176.78,176.93,176.46,176.46,5948.0,176.78,176.93,176.46,176.46,5948.0
2023-11-22 11:20:00,176.55,176.76,176.47,176.74,4667.0,176.55,176.76,176.47,176.74,4667.0
2023-11-22 11:30:00,176.91,177.15,176.83,176.9,4693.0,176.91,177.15,176.83,176.9,4693.0
2023-11-22 11:40:00,176.97,177.32,176.94,177.12,7349.0,176.97,177.32,176.94,177.12,7349.0
2023-11-22 11:50:00,177.09,177.2,176.93,177.02,6517.0,177.09,177.2,176.93,177.02,6517.0
2023-11-22 12:00:00,177.06,177.07,176.77,177.02,6477.0,177.06,177.07,176.77,177.02,6477.0
2023-11-22 12:10:00,177.06,177.1,176.67,176.76,9299.0,177.06,177.1,176.67,176.76,9299.0
2023-11-22 12:20:00,176.87,177.02,176.67,176.75,2668.0,176.87,177.02,176.67,176.75,2668.0
2023-11-22 12:30:00,176.74,176.92,176.57,176.66,5578.0,176.74,176.92,176.57,176.66,5578.0
2023-11-22 12:40:00,176.63,176.86,176.44,176.53,7827.0,176.63,176.86,176.44,176.53,7827.0
2023-11-22 12:50:00,176.53,176.62,176.33,176.55,7191.0,176.53,176.62,176.33,176.55,7191.0
2023-11-22 13:00:00,176.63,176.63,176.25,176.47,7872.0,176.63,176.63,176.25,176.47,7872.0
2023-11-22 13:10:00,176.33,176.49,176.24,176.36,4227.0,176.33,176.49,176.24,176.36,4227.0
2023-11-22 13:20:00,176.39,176.74,176.36,176.51,8108.0,176.39,176.74,176.36,176.51,8108.0
2023-11-22 13:30:00,176.4,176.89,176.4,176.72,8076.0,176.4,176.89,176.4,176.72,8076.0
2023-11-22 13:40:00,176.7,176.71,176.47,176.5,3559.0,176.7,176.71,176.47,176.5,3559.0
2023-11-22 13:50:00,176.48,176.61,176.43,176.44,5933.0,176.48,176.61,176.43,176.44,5933.0
2023-11-22 14:00:00,176.55,176.55,176.09,176.17,5350.0,176.55,176.55,176.09,176.17,5350.0
2023-11-22 14:10:00,176.15,176.38,176.04,176.33,7901.0,176.15,176.38,176.04,176.33,7901.0
2023-11-22 14:20:00,176.24,176.33,176.15,176.31,6900.0,176.24,176.33,176.15,176.31,6900.0
2023-11-22 14:30:00,176.2,176.28,175.65,175.65,6891.0,176.2,176.28,175.65,175.65,6891.0
2023-11-22 14:40:00,175.6,175.85,175.38,175.46,9431.0,175.6,175.85,175.38,175.46,9431.0
2023-11-22 14:50:00,175.46,175.93,175.44,175.75,7948.0,175.46,175.93,175.44,175.75,7948.0
2023-11-22 15:00:00,175.76,176.06,175.71,176.0,6845.0,175.76,176.06,175.71,176.0,6845.0
2023-11-22 15:10:00,175.95,176.02,175.7,176.02,10148.0,175.95,176.02,175.7,176.02,10148.0
2023-11-22 15:20:00,175.99,176.08,175.7,175.8,12918.0,175.99,176.08,175.7,175.8,12918.0
2023-11-22 15:30:00,175.77,176.04,175.66,175.67,9660.0,175.77,176.04,175.66,175.67,9660.0
2023-11-22 15:40:00,175.72,175.85,175.58,175.78,12457.0,175.72,175.85,175.58,175.78,12457.0
2023-11-22 15:50:00,175.74,176.17,175.68,175.7,86633.0,175.74,176.17,175.68,175.7,86633.0
2023-11-24 09:30:00,176.01,176.99,176.01,176.3,9744.0,176.01,176.99,176.01,176.3,9744.0
2023-11-24 09:40:00,176.42,176.69,175.19,175.63,9449.0,176.42,176.69,175.19,175.63,9449.0
2023-11-24 09:50:00,175.8,176.12,175.29,176.05,11808.0,175.8,176.12,175.29,176.05,11808.0
2023-11-24 10:00:00,176.18,176.33,175.78,176.19,8441.0,176.18,176.33,175.78,176.19,8441.0
2023-11-24 10:10:00,176.06,176.48,175.73,176.48,6193.0,176.06,176.48,175.73,176.48,6193.0
2023-11-24 10:20:00,176.56,176.88,176.04,176.12,18612.0,176.56,176.88,176.04,176.12,18612.0
2023-11-24 10:30:00,176.06,176.63,175.87,176.5,6583.0,176.06,176.63,175.87,176.5,6583.0
2023-11-24 10:40:00,176.56,176.67,176.2,176.55,6603.0,176.56,176.67,176.2,176.55,6603.0
2023-11-24 10:50:00,176.53,176.67,176.17,176.67,6461.0,176.53,176.67,176.17,176.67,6461.0
2023-11-24 11:00:00,176.65,176.84,176.4,176.77,9180.0,176.65,176.84,176.4,176.77,9180.0
2023-11-24 11:10:00,176.78,177.04,176.78,177.03,7796.0,176.78,177.04,176.78,177.03,7796.0
2023-11-24 11:20:00,177.03,177.05,176.67,176.67,6007.0,177.03,177.05,176.67,176.67,6007.0
2023-11-24 11:30:00,176.78,176.95,176.72,176.89,8080.0,176.78,176.95,176.72,176.89,8080.0
2023-11-24 11:40:00,177.0,177.19,176.65,176.67,7330.0,177.0,177.19,176.65,176.67,7330.0
2023-11-24 11:50:00,176.72,176.85,176.4,176.46,6398.0,176.72,176.85,176.4,176.46,6398.0
2023-11-24 12:00:00,176.46,176.88,176.42,176.69,7862.0,176.46,176.88,176.42,176.69,7862.0
2023-11-24 12:10:00,176.72,176.95,176.57,176.6,6444.0,176.72,176.95,176.57,176.6,6444.0
2023-11-24 12:20:00,176.62,176.88,176.59,176.59,6203.0,176.62,176.88,176.59,176.59,6203.0
2023-11-24 12:30:00,176.6,177.01,176.6,176.88,6768.0,176.6,177.01,176.6,176.88,6768.0
2023-11-24 12:40:00,176.9,176.95,176.56,176.8,13226.0,176.9,176.95,176.56,176.8,13226.0
2023-11-24 12:50:00,176.72,176.8,176.47,176.68,31568.0,176.72,176.8,176.47,176.68,31568.0
2023-11-27 09:30:00,175.7,176.02,175.41,175.64,18262.0,175.7,176.02,175.41,175.64,18262.0
2023-11-27 09:40:00,175.64,175.84,175.11,175.41,7016.0,175.64,175.84,175.11,175.41,7016.0
2023-11-27 09:50:00,175.37,175.57,175.03,175.11,8362.0,175.37,175.57,175.03,175.11,8362.0
2023-11-27 10:00:00,175.23,175.63,175.05,175.63,4181.0,175.23,175.63,175.05,175.63,4181.0
2023-11-27 10:10:00,175.55,175.87,175.41,175.56,2000.0,175.55,175.87,175.41,175.56,2000.0
2023-11-27 10:20:00,175.8,175.8,175.18,175.2,9370.0,175.8,175.8,175.18,175.2,9370.0
2023-11-27 10:30:00,175.23,175.76,175.18,175.46,6870.0,175.23,175.76,175.18,175.46,6870.0
2023-11-27 10:40:00,175.46,175.85,175.22,175.5,14856.0,175.46,175.85,175.22,175.5,14856.0
2023-11-27 10:50:00,175.4,175.52,175.0,175.4,6215.0,175.4,175.52,175.0,175.4,6215.0
2023-11-27 11:00:00,175.3,175.33,174.65,174.74,4949.0,175.3,175.33,174.65,174.74,4949.0
2023-11-27 11:10:00,174.64,174.96,174.22,174.49,16711.0,174.64,174.96,174.22,174.49,16711.0
2023-11-27 11:20:00,174.6,174.78,174.44,174.46,6296.0,174.6,174.78,174.44,174.46,6296.0
2023-11-27 11:30:00,174.51,174.71,174.29,174.58,6815.0,174.51,174.71,174.29,174.58,6815.0
2023-11-27 11:40:00,174.58,174.9,174.58,174.79,6320.0,174.58,174.9,174.58,174.79,6320.0
2023-11-27 11:50:00,174.7,174.92,174.68,174.9,6027.0,174.7,174.92,174.68,174.9,6027.0
2023-11-27 12:00:00,174.98,175.28,174.81,175.05,16288.0,174.98,175.28,174.81,175.05,16288.0
2023-11-27 12:10:00,175.06,175.41,174.93,175.39,13065.0,175.06,175.41,174.93,175.39,13065.0
2023-11-27 12:20:00,175.4,175.41,174.86,175.07,8723.0,175.4,175.41,174.86,175.07,8723.0
2023-11-27 12:30:00,174.96,175.13,174.94,174.94,7949.0,174.96,175.13,174.94,174.94,7949.0
2023-11-27 12:40:00,174.91,175.09,174.79,174.81,8926.0,174.91,175.09,174.79,174.81,8926.0
2023-11-27 12:50:00,174.84,174.95,174.71,174.77,6512.0,174.84,174.95,174.71,174.77,6512.0
2023-11-27 13:00:00,174.77,174.78,174.4,174.57,10023.0,174.77,174.78,174.4,174.57,10023.0
2023-11-27 13:10:00,174.59,174.62,174.43,174.45,4484.0,174.59,174.62,174.43,174.45,4484.0
2023-11-27 13:20:00,174.38,174.46,173.86,174.09,6903.0,174.38,174.46,173.86,174.09,6903.0
2023-11-27 13:30:00,174.11,174.24,173.97,174.01,9325.0,174.11,174.24,173.97,174.01,9325.0
2023-11-27 13:40:00,174.0,174.09,173.79,174.0,7880.0,174.0,174.09,173.79,174.0,7880.0
2023-11-27 13:50:00,173.99,174.0,173.65,173.85,23606.0,173.99,174.0,173.65,173.85,23606.0
2023-11-27 14:00:00,173.86,174.45,173.86,174.22,11684.0,173.86,174.45,173.86,174.22,11684.0
2023-11-27 14:10:00,174.22,174.57,174.14,174.24,9213.0,174.22,174.57,174.14,174.24,9213.0
2023-11-27 14:20:00,174.17,174.26,173.88,173.9,12726.0,174.17,174.26,173.88,173.9,12726.0
2023-11-27 14:30:00,173.93,174.03,173.54,173.54,7169.0,173.93,174.03,173.54,173.54,7169.0
2023-11-27 14:40:00,173.61,173.61,172.9,173.26,31472.0,173.61,173.61,172.9,173.26,31472.0
2023-11-27 14:50:00,173.38,173.7,173.27,173.7,8342.0,173.38,173.7,173.27,173.7,8342.0
2023-11-27 15:00:00,173.72,173.75,173.27,173.67,8233.0,173.72,173.75,173.27,173.67,8233.0
2023-11-27 15:10:00,173.7,173.75,173.26,173.47,15006.0,173.7,173.75,173.26,173.47,15006.0
2023-11-27 15:20:00,173.59,173.78,173.36,173.44,20241.0,173.59,173.78,173.36,173.44,20241.0
2023-11-27 15:30:00,173.49,173.83,173.34,173.67,19154.0,173.49,173.83,173.34,173.67,19154.0
2023-11-27 15:40:00,173.74,173.74,173.34,173.56,36554.0,173.74,173.74,173.34,173.56,36554.0
2023-11-27 15:50:00,173.7,173.79,173.29,173.3,123239.0,173.7,173.79,173.29,173.3,123239.0
2023-11-28 09:30:00,172.29,172.62,171.94,172.35,22757.0,172.29,172.62,171.94,172.35,22757.0
2023-11-28 09:40:00,172.47,172.57,171.43,172.57,13333.0,172.47,172.57,171.43,172.57,13333.0
2023-11-28 09:50:00,172.46,172.57,171.57,172.01,11280.0,172.46,172.57,171.57,172.01,11280.0
2023-11-28 10:00:00,172.26,173.26,172.26,173.26,16777.0,172.26,173.26,172.26,173.26,16777.0
2023-11-28 10:10:00,173.23,173.43,172.69,173.34,16173.0,173.23,173.43,172.69,173.34,16173.0
2023-11-28 10:20:00,173.43,173.67,173.13,173.34,11245.0,173.43,173.67,173.13,173.34,11245.0
2023-11-28 10:30:00,173.5,173.91,173.23,173.9,7822.0,173.5,173.91,173.23,173.9,7822.0
2023-11-28 10:40:00,173.88,174.57,173.87,174.15,5132.0,173.88,174.57,173.87,174.15,5132.0
2023-11-28 10:50:00,174.24,174.5,173.8,174.03,12053.0,174.24,174.5,173.8,174.03,12053.0
2023-11-28 11:00:00,174.02,174.16,173.36,173.66,26741.0,174.02,174.16,173.36,173.66,26741.0
2023-11-28 11:10:00,173.66,173.96,173.59,173.74,10861.0,173.66,173.96,173.59,173.74,10861.0
2023-11-28 11:20:00,173.96,174.53,173.58,174.47,30512.0,173.96,174.53,173.58,174.47,30512.0
2023-11-28 11:30:00,174.44,174.47,173.98,174.05,8330.0,174.44,174.47,173.98,174.05,8330.0
2023-11-28 11:40:00,174.09,174.23,173.96,174.07,5324.0,174.09,174.23,173.96,174.07,5324.0
2023-11-28 11:50:00,174.04,174.34,173.9,174.34,7100.0,174.04,174.34,173.9,174.34,7100.0
2023-11-28 12:00:00,174.4,174.65,173.84,174.16,28309.0,174.4,174.65,173.84,174.16,28309.0
2023-11-28 12:10:00,174.03,174.29,173.97,174.13,8926.0,174.03,174.29,173.97,174.13,8926.0
2023-11-28 12:20:00,174.2,174.32,174.06,174.15,4835.0,174.2,174.32,174.06,174.15,4835.0
2023-11-28 12:30:00,174.19,174.19,173.82,174.07,5806.0,174.19,174.19,173.82,174.07,5806.0
2023-11-28 12:40:00,174.0,174.09,174.0,174.09,900.0,174.0,174.09,174.0,174.09,900.0
2023-11-28 12:50:00,173.95,174.24,173.9,174.03,10631.0,173.95,174.24,173.9,174.03,10631.0
2023-11-28 13:00:00,173.98,174.18,173.9,174.11,4028.0,173.98,174.18,173.9,174.11,4028.0
2023-11-28 13:10:00,173.96,174.05,173.72,173.83,2525.0,173.96,174.05,173.72,173.83,2525.0
2023-11-28 13:20:00,173.93,173.95,173.76,173.83,2918.0,173.93,173.95,173.76,173.83,2918.0
2023-11-28 13:30:00,173.87,174.14,173.79,174.0,8728.0,173.87,174.14,173.79,174.0,8728.0
2023-11-28 13:40:00,173.97,174.25,173.94,174.24,7404.0,173.97,174.25,173.94,174.24,7404.0
2023-11-28 13:50:00,174.15,174.35,173.87,174.08,11998.0,174.15,174.35,173.87,174.08,11998.0
2023-11-28 14:00:00,174.1,174.26,174.09,174.24,1700.0,174.1,174.26,174.09,174.24,1700.0
2023-11-28 14:10:00,174.24,174.35,174.17,174.26,5437.0,174.24,174.35,174.17,174.26,5437.0
2023-11-28 14:20:00,174.29,174.51,174.26,174.38,4217.0,174.29,174.51,174.26,174.38,4217.0
2023-11-28 14:30:00,174.36,174.39,174.05,174.31,11766.0,174.36,174.39,174.05,174.31,11766.0
2023-11-28 14:40:00,174.31,174.41,173.97,174.03,8184.0,174.31,174.41,173.97,174.03,8184.0
2023-11-28 14:50:00,174.05,174.27,173.88,174.02,20670.0,174.05,174.27,173.88,174.02,20670.0
2023-11-28 15:00:00,174.11,174.28,173.9,174.03,14244.0,174.11,174.28,173.9,174.03,14244.0
2023-11-28 15:10:00,174.18,174.18,173.9,174.03,6681.0,174.18,174.18,173.9,174.03,6681.0
2023-11-28 15:20:00,174.0,174.26,173.86,174.21,10160.0,174.0,174.26,173.86,174.21,10160.0
2023-11-28 15:30:00,174.18,174.46,174.17,174.38,12636.0,174.18,174.46,174.17,174.38,12636.0
2023-11-28 15:40:00,174.35,174.74,174.3,174.74,16989.0,174.35,174.74,174.3,174.74,16989.0
2023-11-28 15:50:00,174.79,174.94,174.5,174.75,117405.0,174.79,174.94,174.5,174.75,117405.0
2023-11-29 09:30:00,176.42,178.54,176.01,178.54,15641.0,176.42,178.54,176.01,178.54,15641.0
2023-11-29 09:40:00,178.25,178.79,178.09,178.63,9154.0,178.25,178.79,178.09,178.63,9154.0
2023-11-29 09:50:00,178.64,179.14,178.14,178.48,17095.0,178.64,179.14,178.14,178.48,17095.0
2023-11-29 10:00:00,178.45,179.13,178.37,178.46,13030.0,178.45,179.13,178.37,178.46,13030.0
2023-11-29 10:10:00,178.46,178.59,178.14,178.19,17860.0,178.46,178.59,178.14,178.19,17860.0
2023-11-29 10:20:00,178.2,178.29,177.43,177.49,23481.0,178.2,178.29,177.43,177.49,23481.0
2023-11-29 10:30:00,177.46,177.57,176.82,176.91,18358.0,177.46,177.57,176.82,176.91,18358.0
2023-11-29 10:40:00,176.86,176.87,176.03,176.14,43588.0,176.86,176.87,176.03,176.14,43588.0
2023-11-29 10:50:00,176.24,176.49,175.92,175.93,13608.0,176.24,176.49,175.92,175.93,13608.0
2023-11-29 11:00:00,175.87,176.15,175.66,175.83,3922.0,175.87,176.15,175.66,175.83,3922.0
2023-11-29 11:10:00,175.7,175.7,174.5,174.8,26580.0,175.7,175.7,174.5,174.8,26580.0
2023-11-29 11:20:00,174.8,174.81,174.49,174.49,14901.0,174.8,174.81,174.49,174.49,14901.0
2023-11-29 11:30:00,174.55,174.78,174.43,174.61,20224.0,174.55,174.78,174.43,174.61,20224.0
2023-11-29 11:40:00,174.65,175.31,174.64,175.09,69653.0,174.65,175.31,174.64,175.09,69653.0
2023-11-29 11:50:00,175.02,175.21,174.91,175.06,7143.0,175.02,175.21,174.91,175.06,7143.0
2023-11-29 12:00:00,175.04,175.68,175.04,175.68,8793.0,175.04,175.68,175.04,175.68,8793.0
2023-11-29 12:10:00,175.69,175.73,175.34,175.38,9599.0,175.69,175.73,175.34,175.38,9599.0
2023-11-29 12:20:00,175.38,175.38,174.87,174.92,11508.0,175.38,175.38,174.87,174.92,11508.0
2023-11-29 12:30:00,174.93,175.45,174.83,175.45,9613.0,174.93,175.45,174.83,175.45,9613.0
2023-11-29 12:40:00,175.3,175.59,175.19,175.59,4514.0,175.3,175.59,175.19,175.59,4514.0
2023-11-29 12:50:00,175.51,175.55,175.21,175.41,10330.0,175.51,175.55,175.21,175.41,10330.0
2023-11-29 13:00:00,175.41,175.41,174.83,174.83,3926.0,175.41,175.41,174.83,174.83,3926.0
2023-11-29 13:10:00,174.82,174.82,174.03,174.03,2901.0,174.82,174.82,174.03,174.03,2901.0
2023-11-29 13:20:00,174.04,174.51,173.86,174.36,8903.0,174.04,174.51,173.86,174.36,8903.0
2023-11-29 13:30:00,174.34,174.38,173.81,174.35,28407.0,174.34,174.38,173.81,174.35,28407.0
2023-11-29 13:40:00,174.35,174.75,174.35,174.63,8020.0,174.35,174.75,174.35,174.63,8020.0
2023-11-29 13:50:00,174.63,174.81,174.63,174.77,7217.0,174.63,174.81,174.63,174.77,7217.0
2023-11-29 14:00:00,174.77,174.91,174.52,174.78,6598.0,174.77,174.91,174.52,174.78,6598.0
2023-11-29 14:10:00,174.77,175.02,174.72,174.72,7124.0,174.77,175.02,174.72,174.72,7124.0
2023-11-29 14:20:00,174.66,174.87,174.55,174.64,7234.0,174.66,174.87,174.55,174.64,7234.0
2023-11-29 14:30:00,174.65,174.65,173.72,173.77,16694.0,174.65,174.65,173.72,173.77,16694.0
2023-11-29 14:40:00,173.8,174.04,173.6,173.66,22926.0,173.8,174.04,173.6,173.66,22926.0
2023-11-29 14:50:00,173.74,174.01,173.69,173.77,24259.0,173.74,174.01,173.69,173.77,24259.0
2023-11-29 15:00:00,173.78,174.04,173.51,173.97,48598.0,173.78,174.04,173.51,173.97,48598.0
2023-11-29 15:10:00,173.98,173.98,172.79,172.84,32288.0,173.98,173.98,172.79,172.84,32288.0
2023-11-29 15:20:00,172.87,173.0,172.7,172.93,16110.0,172.87,173.0,172.7,172.93,16110.0
2023-11-29 15:30:00,172.93,172.93,172.44,172.47,21787.0,172.93,172.93,172.44,172.47,21787.0
2023-11-29 15:40:00,172.48,173.19,172.45,173.17,26388.0,172.48,173.19,172.45,173.17,26388.0
2023-11-29 15:50:00,173.27,173.39,172.81,173.36,123093.0,173.27,173.39,172.81,173.36,123093.0
2023-11-30 09:30:00,174.95,175.19,173.13,173.46,30330.0,174.95,175.19,173.13,173.46,30330.0
2023-11-30 09:40:00,173.15,173.59,171.01,171.25,32310.0,173.15,173.59,171.01,171.25,32310.0
2023-11-30 09:50:00,171.27,172.82,171.27,172.82,7554.0,171.27,172.82,171.27,172.82,7554.0
2023-11-30 10:00:00,172.77,172.87,172.1,172.51,14449.0,172.77,172.87,172.1,172.51,14449.0
2023-11-30 10:10:00,172.6,173.0,172.31,172.74,10366.0,172.6,173.0,172.31,172.74,10366.0
2023-11-30 10:20:00,172.78,173.43,172.72,172.76,7660.0,172.78,173.43,172.72,172.76,7660.0
2023-11-30 10:30:00,172.72,172.83,171.8,171.8,25492.0,172.72,172.83,171.8,171.8,25492.0
2023-11-30 10:40:00,171.88,172.36,171.7,171.83,23789.0,171.88,172.36,171.7,171.83,23789.0
2023-11-30 10:50:00,171.81,172.92,171.81,172.92,5237.0,171.81,172.92,171.81,172.92,5237.0
2023-11-30 11:00:00,172.9,173.27,172.73,172.81,4582.0,172.9,173.27,172.73,172.81,4582.0
2023-11-30 11:10:00,172.81,173.62,172.75,172.83,19028.0,172.81,173.62,172.75,172.83,19028.0
2023-11-30 11:20:00,173.08,173.49,172.9,173.11,4126.0,173.08,173.49,172.9,173.11,4126.0
2023-11-30 11:30:00,173.03,173.21,172.76,173.09,13060.0,173.03,173.21,172.76,173.09,13060.0
2023-11-30 11:40:00,172.99,173.13,172.72,172.72,7810.0,172.99,173.13,172.72,172.72,7810.0
2023-11-30 11:50:00,172.72,172.97,172.43,172.49,11977.0,172.72,172.97,172.43,172.49,11977.0
2023-11-30 12:00:00,172.49,173.18,172.48,173.13,11116.0,172.49,173.18,172.48,173.13,11116.0
2023-11-30 12:10:00,173.04,173.27,172.53,172.73,9907.0,173.04,173.27,172.53,172.73,9907.0
2023-11-30 12:20:00,172.8,172.8,172.44,172.6,4966.0,172.8,172.8,172.44,172.6,4966.0
2023-11-30 12:30:00,172.7,172.91,172.56,172.8,5218.0,172.7,172.91,172.56,172.8,5218.0
2023-11-30 12:40:00,172.81,173.3,172.81,173.15,11249.0,172.81,173.3,172.81,173.15,11249.0
2023-11-30 12:50:00,173.15,173.33,172.96,173.24,5409.0,173.15,173.33,172.96,173.24,5409.0
2023-11-30 13:00:00,173.23,173.4,172.59,172.66,16230.0,173.23,173.4,172.59,172.66,16230.0
2023-11-30 13:10:00,172.67,172.91,172.58,172.88,6108.0,172.67,172.91,172.58,172.88,6108.0
2023-11-30 13:20:00,172.93,173.26,172.92,173.05,6133.0,172.93,173.26,172.92,173.05,6133.0
2023-11-30 13:30:00,173.06,173.56,173.0,173.25,5417.0,173.06,173.56,173.0,173.25,5417.0
2023-11-30 13:40:00,173.24,173.49,172.8,172.82,18814.0,173.24,173.49,172.8,172.82,18814.0
2023-11-30 13:50:00,172.86,173.3,172.67,173.3,7405.0,172.86,173.3,172.67,173.3,7405.0
2023-11-30 14:00:00,173.26,173.56,173.26,173.49,6614.0,173.26,173.56,173.26,173.49,6614.0
2023-11-30 14:10:00,173.45,173.82,173.45,173.64,10000.0,173.45,173.82,173.45,173.64,10000.0
2023-11-30 14:20:00,173.6,173.7,173.5,173.61,4041.0,173.6,173.7,173.5,173.61,4041.0
2023-11-30 14:30:00,173.61,173.71,173.36,173.58,12736.0,173.61,173.71,173.36,173.58,12736.0
2023-11-30 14:40:00,173.68,174.03,173.51,173.99,8226.0,173.68,174.03,173.51,173.99,8226.0
2023-11-30 14:50:00,173.98,174.04,173.86,173.89,15079.0,173.98,174.04,173.86,173.89,15079.0
2023-11-30 15:00:00,173.95,173.95,173.59,173.72,7355.0,173.95,173.95,173.59,173.72,7355.0
2023-11-30 15:10:00,173.71,173.99,173.5,173.53,17744.0,173.71,173.99,173.5,173.53,17744.0
2023-11-30 15:20:00,173.47,174.01,173.47,173.84,10948.0,173.47,174.01,173.47,173.84,10948.0
2023-11-30 15:30:00,173.91,174.13,173.46,173.52,30648.0,173.91,174.13,173.46,173.52,30648.0
2023-11-30 15:40:00,173.52,174.13,173.5,174.06,31449.0,173.52,174.13,173.5,174.06,31449.0
2023-11-30 15:50:00,174.13,174.63,173.93,174.27,257627.0,174.13,174.63,173.93,174.27,257627.0
2023-12-01 09:30:00,174.04,175.87,174.04,175.87,25724.0,174.04,175.87,174.04,175.87,25724.0
2023-12-01 09:40:00,176.0,176.62,175.51,175.52,11793.0,176.0,176.62,175.51,175.52,11793.0
2023-12-01 09:50:00,175.86,176.32,175.34,176.31,17046.0,175.86,176.32,175.34,176.31,17046.0
2023-12-01 10:00:00,176.45,177.75,176.45,176.83,32530.0,176.45,177.75,176.45,176.83,32530.0
2023-12-01 10:10:00,176.97,177.47,176.71,176.88,15647.0,176.97,177.47,176.71,176.88,15647.0
2023-12-01 10:20:00,177.1,177.22,176.44,176.44,10891.0,177.1,177.22,176.44,176.44,10891.0
2023-12-01 10:30:00,176.4,177.14,176.34,177.03,6751.0,176.4,177.14,176.34,177.03,6751.0
2023-12-01 10:40:00,177.14,177.28,176.87,176.97,22337.0,177.14,177.28,176.87,176.97,22337.0
2023-12-01 10:50:00,176.97,177.32,176.96,177.16,12639.0,176.97,177.32,176.96,177.16,12639.0
2023-12-01 11:00:00,177.09,177.77,176.81,177.77,17221.0,177.09,177.77,176.81,177.77,17221.0
2023-12-01 11:10:00,177.78,177.91,177.42,177.7,19248.0,177.78,177.91,177.42,177.7,19248.0
2023-12-01 11:20:00,177.74,177.75,177.33,177.5,7182.0,177.74,177.75,177.33,177.5,7182.0
2023-12-01 11:30:00,177.62,177.62,177.18,177.31,5115.0,177.62,177.62,177.18,177.31,5115.0
2023-12-01 11:40:00,177.21,177.69,177.2,177.53,7361.0,177.21,177.69,177.2,177.53,7361.0
2023-12-01 11:50:00,177.41,177.99,177.4,177.71,6995.0,177.41,177.99,177.4,177.71,6995.0
2023-12-01 12:00:00,177.57,177.93,177.53,177.88,5963.0,177.57,177.93,177.53,177.88,5963.0
2023-12-01 12:10:00,177.95,178.42,177.88,178.0,5607.0,177.95,178.42,177.88,178.0,5607.0
2023-12-01 12:20:00,178.0,178.62,177.99,178.52,6362.0,178.0,178.62,177.99,178.52,6362.0
2023-12-01 12:30:00,178.59,178.69,178.42,178.56,12207.0,178.59,178.69,178.42,178.56,12207.0
2023-12-01 12:40:00,178.54,179.06,178.54,179.05,10190.0,178.54,179.06,178.54,179.05,10190.0
2023-12-01 12:50:00,179.05,179.13,178.81,179.02,7490.0,179.05,179.13,178.81,179.02,7490.0
2023-12-01 13:00:00,179.14,179.14,178.81,178.89,8888.0,179.14,179.14,178.81,178.89,8888.0
2023-12-01 13:10:00,178.88,179.04,178.79,178.81,10885.0,178.88,179.04,178.79,178.81,10885.0
2023-12-01 13:20:00,178.82,178.82,178.45,178.5,17396.0,178.82,178.82,178.45,178.5,17396.0
2023-12-01 13:30:00,178.42,178.53,178.16,178.16,13730.0,178.42,178.53,178.16,178.16,13730.0
2023-12-01 13:40:00,178.17,178.46,178.16,178.31,14699.0,178.17,178.46,178.16,178.31,14699.0
2023-12-01 13:50:00,178.31,178.57,178.22,178.43,5524.0,178.31,178.57,178.22,178.43,5524.0
2023-12-01 14:00:00,178.3,178.33,178.06,178.18,12249.0,178.3,178.33,178.06,178.18,12249.0
2023-12-01 14:10:00,178.25,178.29,177.77,177.94,11879.0,178.25,178.29,177.77,177.94,11879.0
2023-12-01 14:20:00,178.02,178.75,177.99,178.45,34639.0,178.02,178.75,177.99,178.45,34639.0
2023-12-01 14:30:00,178.46,178.72,178.35,178.68,7757.0,178.46,178.72,178.35,178.68,7757.0
2023-12-01 14:40:00,178.71,179.47,178.62,179.47,49625.0,178.71,179.47,178.62,179.47,49625.0
2023-12-01 14:50:00,179.31,179.79,179.31,179.72,12770.0,179.31,179.79,179.31,179.72,12770.0
2023-12-01 15:00:00,179.72,179.91,179.3,179.3,25373.0,179.72,179.91,179.3,179.3,25373.0
2023-12-01 15:10:00,179.28,179.6,179.15,179.16,12481.0,179.28,179.6,179.15,179.16,12481.0
2023-12-01 15:20:00,179.22,179.67,179.13,179.64,19560.0,179.22,179.67,179.13,179.64,19560.0
2023-12-01 15:30:00,179.59,179.87,179.56,179.72,15014.0,179.59,179.87,179.56,179.72,15014.0
2023-12-01 15:40:00,179.74,179.9,179.47,179.61,36122.0,179.74,179.9,179.47,179.61,36122.0
2023-12-01 15:50:00,179.62,179.62,178.59,178.98,181242.0,179.62,179.62,178.59,178.98,181242.0
2023-12-04 09:30:00,176.98,178.77,176.19,178.59,34074.0,176.98,178.77,176.19,178.59,34074.0
2023-12-04 09:40:00,178.71,179.11,177.77,178.31,17468.0,178.71,179.11,177.77,178.31,17468.0
2023-12-04 09:50:00,178.28,178.41,177.64,177.88,10449.0,178.28,178.41,177.64,177.88,10449.0
2023-12-04 10:00:00,177.88,178.41,177.77,178.35,20204.0,177.88,178.41,177.77,178.35,20204.0
2023-12-04 10:10:00,178.25,179.0,178.17,179.0,13072.0,178.25,179.0,178.17,179.0,13072.0
2023-12-04 10:20:00,179.1,179.42,178.78,178.87,15248.0,179.1,179.42,178.78,178.87,15248.0
2023-12-04 10:30:00,178.93,178.93,177.79,178.12,9474.0,178.93,178.93,177.79,178.12,9474.0
2023-12-04 10:40:00,178.23,179.36,178.2,179.28,11991.0,178.23,179.36,178.2,179.28,11991.0
2023-12-04 10:50:00,179.25,179.35,178.05,178.13,18253.0,179.25,179.35,178.05,178.13,18253.0
2023-12-04 11:00:00,178.09,178.86,178.09,178.84,12783.0,178.09,178.86,178.09,178.84,12783.0
2023-12-04 11:10:00,178.85,179.19,178.65,178.99,12365.0,178.85,179.19,178.65,178.99,12365.0
2023-12-04 11:20:00,179.05,179.69,179.05,179.37,8551.0,179.05,179.69,179.05,179.37,8551.0
2023-12-04 11:30:00,179.4,179.47,178.99,179.17,9012.0,179.4,179.47,178.99,179.17,9012.0
2023-12-04 11:40:00,179.26,179.67,179.12,179.27,11417.0,179.26,179.67,179.12,179.27,11417.0
2023-12-04 11:50:00,179.3,179.8,179.25,179.71,11387.0,179.3,179.8,179.25,179.71,11387.0
2023-12-04 12:00:00,179.71,179.76,179.0,179.0,13053.0,179.71,179.76,179.0,179.0,13053.0
2023-12-04 12:10:00,179.03,179.52,179.0,179.5,4673.0,179.03,179.52,179.0,179.5,4673.0
2023-12-04 12:20:00,179.57,179.66,179.43,179.65,9807.0,179.57,179.66,179.43,179.65,9807.0
2023-12-04 12:30:00,179.67,179.9,179.6,179.75,6799.0,179.67,179.9,179.6,179.75,6799.0
2023-12-04 12:40:00,179.82,179.92,179.66,179.78,3786.0,179.82,179.92,179.66,179.78,3786.0
2023-12-04 12:50:00,179.8,180.38,179.79,180.3,14343.0,179.8,180.38,179.79,180.3,14343.0
2023-12-04 13:00:00,180.31,180.31,179.93,180.28,6696.0,180.31,180.31,179.93,180.28,6696.0
2023-12-04 13:10:00,180.31,180.43,180.16,180.39,13653.0,180.31,180.43,180.16,180.39,13653.0
2023-12-04 13:20:00,180.39,180.48,180.12,180.16,18948.0,180.39,180.48,180.12,180.16,18948.0
2023-12-04 13:30:00,180.15,180.17,179.82,180.05,14027.0,180.15,180.17,179.82,180.05,14027.0
2023-12-04 13:40:00,180.16,180.2,179.82,179.86,10777.0,180.16,180.2,179.82,179.86,10777.0
2023-12-04 13:50:00,179.84,180.38,179.78,180.35,6548.0,179.84,180.38,179.78,180.35,6548.0
2023-12-04 14:00:00,180.28,180.35,179.55,179.88,20334.0,180.28,180.35,179.55,179.88,20334.0
2023-12-04 14:10:00,179.94,180.03,179.68,180.03,21023.0,179.94,180.03,179.68,180.03,21023.0
2023-12-04 14:20:00,180.01,180.22,179.52,179.58,20754.0,180.01,180.22,179.52,179.58,20754.0
2023-12-04 14:30:00,179.66,179.74,179.43,179.43,10173.0,179.66,179.74,179.43,179.43,10173.0
2023-12-04 14:40:00,179.3,179.43,179.22,179.34,7420.0,179.3,179.43,179.22,179.34,7420.0
2023-12-04 14:50:00,179.38,179.48,179.23,179.27,12303.0,179.38,179.48,179.23,179.27,12303.0
2023-12-04 15:00:00,179.31,179.36,179.1,179.19,9153.0,179.31,179.36,179.1,179.19,9153.0
2023-12-04 15:10:00,179.27,179.55,179.25,179.4,15076.0,179.27,179.55,179.25,179.4,15076.0
2023-12-04 15:20:00,179.39,179.46,178.66,178.87,41122.0,179.39,179.46,178.66,178.87,41122.0
2023-12-04 15:30:00,178.85,178.89,178.71,178.89,16200.0,178.85,178.89,178.71,178.89,16200.0
2023-12-04 15:40:00,178.87,179.37,178.86,179.35,36049.0,178.87,179.37,178.86,179.35,36049.0
2023-12-04 15:50:00,179.37,179.38,178.87,179.04,138929.0,179.37,179.38,178.87,179.04,138929.0
2023-12-05 09:30:00,178.24,179.06,177.45,177.47,22169.0,178.24,179.06,177.45,177.47,22169.0
2023-12-05 09:40:00,177.47,177.57,176.41,177.3,31740.0,177.47,177.57,176.41,177.3,31740.0
2023-12-05 09:50:00,177.69,178.37,176.71,178.01,22536.0,177.69,178.37,176.71,178.01,22536.0
2023-12-05 10:00:00,178.31,178.75,177.92,178.19,20834.0,178.31,178.75,177.92,178.19,20834.0
2023-12-05 10:10:00,178.19,178.73,178.0,178.54,59215.0,178.19,178.73,178.0,178.54,59215.0
2023-12-05 10:20:00,178.64,179.49,178.55,179.22,12687.0,178.64,179.49,178.55,179.22,12687.0
2023-12-05 10:30:00,179.29,179.53,179.04,179.47,9719.0,179.29,179.53,179.04,179.47,9719.0
2023-12-05 10:40:00,179.32,179.4,178.96,178.97,6748.0,179.32,179.4,178.96,178.97,6748.0
2023-12-05 10:50:00,178.89,179.06,178.72,178.81,5420.0,178.89,179.06,178.72,178.81,5420.0
2023-12-05 11:00:00,178.83,178.9,178.29,178.65,16915.0,178.83,178.9,178.29,178.65,16915.0
2023-12-05 11:10:00,178.48,178.6,177.63,177.63,23138.0,178.48,178.6,177.63,177.63,23138.0
2023-12-05 11:20:00,177.65,177.81,177.41,177.78,5647.0,177.65,177.81,177.41,177.78,5647.0
2023-12-05 11:30:00,177.91,178.0,177.73,177.85,6823.0,177.91,178.0,177.73,177.85,6823.0
2023-12-05 11:40:00,177.96,178.25,177.93,178.02,5826.0,177.96,178.25,177.93,178.02,5826.0
2023-12-05 11:50:00,178.07,178.12,177.5,177.71,26862.0,178.07,178.12,177.5,177.71,26862.0
2023-12-05 12:00:00,177.83,177.9,177.59,177.74,11726.0,177.83,177.9,177.59,177.74,11726.0
2023-12-05 12:10:00,177.71,177.9,177.7,177.83,7063.0,177.71,177.9,177.7,177.83,7063.0
2023-12-05 12:20:00,177.83,177.96,177.76,177.85,7727.0,177.83,177.96,177.76,177.85,7727.0
2023-12-05 12:30:00,177.84,177.95,177.57,177.6,31658.0,177.84,177.95,177.57,177.6,31658.0
2023-12-05 12:40:00,177.65,177.66,176.89,177.39,16728.0,177.65,177.66,176.89,177.39,16728.0
2023-12-05 12:50:00,177.54,177.72,177.32,177.72,5632.0,177.54,177.72,177.32,177.72,5632.0
2023-12-05 13:00:00,177.56,177.68,177.43,177.64,6054.0,177.56,177.68,177.43,177.64,6054.0
2023-12-05 13:10:00,177.7,177.95,177.56,177.82,7875.0,177.7,177.95,177.56,177.82,7875.0
2023-12-05 13:20:00,177.8,178.01,177.79,177.79,7717.0,177.8,178.01,177.79,177.79,7717.0
2023-12-05 13:30:00,177.91,177.98,177.74,177.89,10065.0,177.91,177.98,177.74,177.89,10065.0
2023-12-05 13:40:00,177.88,178.34,177.88,178.1,10659.0,177.88,178.34,177.88,178.1,10659.0
2023-12-05 13:50:00,178.09,178.5,178.09,178.43,8551.0,178.09,178.5,178.09,178.43,8551.0
2023-12-05 14:00:00,178.5,178.5,177.84,178.0,11712.0,178.5,178.5,177.84,178.0,11712.0
2023-12-05 14:10:00,178.0,178.21,177.99,178.13,12415.0,178.0,178.21,177.99,178.13,12415.0
2023-12-05 14:20:00,178.18,178.21,178.03,178.12,9795.0,178.18,178.21,178.03,178.12,9795.0
2023-12-05 14:30:00,178.14,178.15,177.79,177.93,10068.0,178.14,178.15,177.79,177.93,10068.0
2023-12-05 14:40:00,177.98,178.03,177.82,177.97,5547.0,177.98,178.03,177.82,177.97,5547.0
2023-12-05 14:50:00,177.97,178.43,177.97,178.19,10016.0,177.97,178.43,177.97,178.19,10016.0
2023-12-05 15:00:00,178.08,178.08,177.75,177.96,6076.0,178.08,178.08,177.75,177.96,6076.0
2023-12-05 15:10:00,177.97,178.1,177.93,178.0,13646.0,177.97,178.1,177.93,178.0,13646.0
2023-12-05 15:20:00,178.0,178.08,177.81,177.83,11246.0,178.0,178.08,177.81,177.83,11246.0
2023-12-05 15:30:00,177.76,177.79,177.5,177.61,14092.0,177.76,177.79,177.5,177.61,14092.0
2023-12-05 15:40:00,177.59,178.05,177.55,177.9,55482.0,177.59,178.05,177.55,177.9,55482.0
2023-12-05 15:50:00,177.86,178.3,177.83,177.89,109927.0,177.86,178.3,177.83,177.89,109927.0
2023-12-06 09:30:00,179.0,180.43,178.5,180.23,33634.0,179.0,180.43,178.5,180.23,33634.0
2023-12-06 09:40:00,180.46,180.46,178.83,179.75,56895.0,180.46,180.46,178.83,179.75,56895.0
2023-12-06 09:50:00,179.8,180.47,179.76,180.14,60787.0,179.8,180.47,179.76,180.14,60787.0
2023-12-06 10:00:00,180.35,181.2,180.13,181.05,41094.0,180.35,181.2,180.13,181.05,41094.0
2023-12-06 10:10:00,181.17,181.27,180.66,181.0,28636.0,181.17,181.27,180.66,181.0,28636.0
2023-12-06 10:20:00,180.78,181.03,179.78,179.86,38707.0,180.78,181.03,179.78,179.86,38707.0
2023-12-06 10:30:00,179.87,180.57,179.87,180.27,43457.0,179.87,180.57,179.87,180.27,43457.0
2023-12-06 10:40:00,180.33,180.97,180.2,180.73,26929.0,180.33,180.97,180.2,180.73,26929.0
2023-12-06 10:50:00,180.63,180.81,179.89,179.89,32554.0,180.63,180.81,179.89,179.89,32554.0
2023-12-06 11:00:00,179.98,180.53,179.94,180.08,22142.0,179.98,180.53,179.94,180.08,22142.0
2023-12-06 11:10:00,180.12,180.81,179.97,180.79,34569.0,180.12,180.81,179.97,180.79,34569.0
2023-12-06 11:20:00,180.79,180.91,180.11,180.33,23453.0,180.79,180.91,180.11,180.33,23453.0
2023-12-06 11:30:00,180.26,180.3,179.66,180.23,46791.0,180.26,180.3,179.66,180.23,46791.0
2023-12-06 11:40:00,180.1,180.33,179.83,180.09,29381.0,180.1,180.33,179.83,180.09,29381.0
2023-12-06 11:50:00,180.06,180.28,180.0,180.22,28828.0,180.06,180.28,180.0,180.22,28828.0
2023-12-06 12:00:00,180.22,180.56,180.09,180.37,16592.0,180.22,180.56,180.09,180.37,16592.0
2023-12-06 12:10:00,180.29,180.53,179.94,179.95,21318.0,180.29,180.53,179.94,179.95,21318.0
2023-12-06 12:20:00,179.95,180.17,179.83,180.0,32421.0,179.95,180.17,179.83,180.0,32421.0
2023-12-06 12:30:00,180.0,180.36,179.88,180.18,13487.0,180.0,180.36,179.88,180.18,13487.0
2023-12-06 12:40:00,180.19,180.21,179.62,179.76,17083.0,180.19,180.21,179.62,179.76,17083.0
2023-12-06 12:50:00,179.77,179.88,179.21,179.33,14289.0,179.77,179.88,179.21,179.33,14289.0
2023-12-06 13:00:00,179.27,179.54,179.19,179.28,11134.0,179.27,179.54,179.19,179.28,11134.0
2023-12-06 13:10:00,179.38,179.69,179.2,179.38,17659.0,179.38,179.69,179.2,179.38,17659.0
2023-12-06 13:20:00,179.47,179.5,179.1,179.16,41322.0,179.47,179.5,179.1,179.16,41322.0
2023-12-06 13:30:00,179.09,179.09,178.59,178.84,21852.0,179.09,179.09,178.59,178.84,21852.0
2023-12-06 13:40:00,178.86,178.89,178.54,178.61,14426.0,178.86,178.89,178.54,178.61,14426.0
2023-12-06 13:50:00,178.6,178.73,178.36,178.62,28781.0,178.6,178.73,178.36,178.62,28781.0
2023-12-06 14:00:00,178.61,179.53,178.53,179.2,45346.0,178.61,179.53,178.53,179.2,45346.0
2023-12-06 14:10:00,179.2,179.55,179.15,179.25,53635.0,179.2,179.55,179.15,179.25,53635.0
2023-12-06 14:20:00,179.24,179.24,178.71,178.77,34262.0,179.24,179.24,178.71,178.77,34262.0
2023-12-06 14:30:00,178.77,178.91,178.56,178.9,38359.0,178.77,178.91,178.56,178.9,38359.0
2023-12-06 14:40:00,178.91,179.33,178.88,179.09,23469.0,178.91,179.33,178.88,179.09,23469.0
2023-12-06 14:50:00,179.07,179.15,178.92,179.04,15428.0,179.07,179.15,178.92,179.04,15428.0
2023-12-06 15:00:00,179.02,179.17,178.94,179.05,19799.0,179.02,179.17,178.94,179.05,19799.0
2023-12-06 15:10:00,179.06,179.06,178.41,178.88,54498.0,179.06,179.06,178.41,178.88,54498.0
2023-12-06 15:20:00,178.81,178.89,178.2,178.38,42692.0,178.81,178.89,178.2,178.38,42692.0
2023-12-06 15:30:00,178.38,178.56,178.21,178.45,54746.0,178.38,178.56,178.21,178.45,54746.0
2023-12-06 15:40:00,178.49,178.53,178.13,178.51,81840.0,178.49,178.53,178.13,178.51,81840.0
2023-12-06 15:50:00,178.55,178.72,178.0,178.55,183367.0,178.55,178.72,178.0,178.55,183367.0
2023-12-07 09:30:00,173.33,174.06,165.12,173.55,244751.0,173.33,174.06,165.12,173.55,244751.0
2023-12-07 09:40:00,172.45,173.73,170.02,170.75,109536.0,172.45,173.73,170.02,170.75,109536.0
2023-12-07 09:50:00,170.46,172.71,170.28,171.89,60745.0,170.46,172.71,170.28,171.89,60745.0
2023-12-07 10:00:00,171.91,172.49,170.0,170.0,68545.0,171.91,172.49,170.0,170.0,68545.0
2023-12-07 10:10:00,170.4,171.24,170.01,171.0,69875.0,170.4,171.24,170.01,171.0,69875.0
2023-12-07 10:20:00,170.99,171.77,170.36,171.0,55216.0,170.99,171.77,170.36,171.0,55216.0
2023-12-07 10:30:00,170.91,172.46,170.67,172.27,91367.0,170.91,172.46,170.67,172.27,91367.0
2023-12-07 10:40:00,172.31,173.3,171.82,171.94,66069.0,172.31,173.3,171.82,171.94,66069.0
2023-12-07 10:50:00,171.98,172.61,171.74,172.16,61260.0,171.98,172.61,171.74,172.16,61260.0
2023-12-07 11:00:00,172.16,172.16,170.47,170.95,36945.0,172.16,172.16,170.47,170.95,36945.0
2023-12-07 11:10:00,170.96,171.05,170.34,170.39,39297.0,170.96,171.05,170.34,170.39,39297.0
2023-12-07 11:20:00,170.39,171.42,170.28,171.4,86991.0,170.39,171.42,170.28,171.4,86991.0
2023-12-07 11:30:00,171.45,172.92,171.45,172.92,29809.0,171.45,172.92,171.45,172.92,29809.0
2023-12-07 11:40:00,172.86,172.97,172.51,172.63,23325.0,172.86,172.97,172.51,172.63,23325.0
2023-12-07 11:50:00,172.53,173.94,172.38,173.94,34072.0,172.53,173.94,172.38,173.94,34072.0
2023-12-07 12:00:00,173.9,174.15,173.31,173.41,28055.0,173.9,174.15,173.31,173.41,28055.0
2023-12-07 12:10:00,173.48,174.4,173.43,174.25,34246.0,173.48,174.4,173.43,174.25,34246.0
2023-12-07 12:20:00,174.23,174.38,173.61,174.02,18113.0,174.23,174.38,173.61,174.02,18113.0
2023-12-07 12:30:00,174.03,174.24,173.88,173.95,18516.0,174.03,174.24,173.88,173.95,18516.0
2023-12-07 12:40:00,174.13,174.37,173.86,174.19,14485.0,174.13,174.37,173.86,174.19,14485.0
2023-12-07 12:50:00,174.1,174.35,173.24,174.14,20106.0,174.1,174.35,173.24,174.14,20106.0
2023-12-07 13:00:00,174.07,174.28,173.76,174.13,15655.0,174.07,174.28,173.76,174.13,15655.0
2023-12-07 13:10:00,174.02,174.07,173.47,173.63,8904.0,174.02,174.07,173.47,173.63,8904.0
2023-12-07 13:20:00,173.63,174.2,173.52,174.08,19588.0,173.63,174.2,173.52,174.08,19588.0
2023-12-07 13:30:00,174.2,174.35,173.96,174.2,19095.0,174.2,174.35,173.96,174.2,19095.0
2023-12-07 13:40:00,174.25,174.7,174.11,174.44,16709.0,174.25,174.7,174.11,174.44,16709.0
2023-12-07 13:50:00,174.34,174.65,174.22,174.25,9741.0,174.34,174.65,174.22,174.25,9741.0
2023-12-07 14:00:00,174.22,174.26,173.89,173.95,10368.0,174.22,174.26,173.89,173.95,10368.0
2023-12-07 14:10:00,173.99,174.21,173.49,173.66,16656.0,173.99,174.21,173.49,173.66,16656.0
2023-12-07 14:20:00,173.67,173.69,172.75,173.43,43222.0,173.67,173.69,172.75,173.43,43222.0
2023-12-07 14:30:00,173.43,173.86,173.33,173.4,17438.0,173.43,173.86,173.33,173.4,17438.0
2023-12-07 14:40:00,173.55,173.57,173.05,173.33,24255.0,173.55,173.57,173.05,173.33,24255.0
2023-12-07 14:50:00,173.34,173.58,172.97,173.12,27687.0,173.34,173.58,172.97,173.12,27687.0
2023-12-07 15:00:00,173.01,173.2,172.88,173.03,19704.0,173.01,173.2,172.88,173.03,19704.0
2023-12-07 15:10:00,173.08,173.37,172.8,173.05,67657.0,173.08,173.37,172.8,173.05,67657.0
2023-12-07 15:20:00,172.95,173.13,172.81,172.92,20584.0,172.95,173.13,172.81,172.92,20584.0
2023-12-07 15:30:00,172.92,172.93,172.59,172.9,23505.0,172.92,172.93,172.59,172.9,23505.0
2023-12-07 15:40:00,172.92,173.42,172.92,173.34,48567.0,172.92,173.42,172.92,173.34,48567.0
2023-12-07 15:50:00,173.4,173.79,172.92,172.98,246658.0,173.4,173.79,172.92,172.98,246658.0
2023-12-08 09:30:00,174.85,175.41,173.36,174.49,29993.0,174.85,175.41,173.36,174.49,29993.0
2023-12-08 09:40:00,174.24,174.34,173.6,173.8,12463.0,174.24,174.34,173.6,173.8,12463.0
2023-12-08 09:50:00,173.86,173.92,173.21,173.42,19487.0,173.86,173.92,173.21,173.42,19487.0
2023-12-08 10:00:00,173.5,174.31,172.84,172.97,16830.0,173.5,174.31,172.84,172.97,16830.0
2023-12-08 10:10:00,173.04,173.04,172.09,172.34,17897.0,173.04,173.04,172.09,172.34,17897.0
2023-12-08 10:20:00,172.32,172.53,171.62,171.65,26720.0,172.32,172.53,171.62,171.65,26720.0
2023-12-08 10:30:00,171.63,172.32,171.56,171.88,32453.0,171.63,172.32,171.56,171.88,32453.0
2023-12-08 10:40:00,171.87,173.02,171.87,172.68,18676.0,171.87,173.02,171.87,172.68,18676.0
2023-12-08 10:50:00,172.7,173.02,172.44,172.92,8724.0,172.7,173.02,172.44,172.92,8724.0
2023-12-08 11:00:00,172.86,172.86,171.84,172.31,23551.0,172.86,172.86,171.84,172.31,23551.0
2023-12-08 11:10:00,172.26,172.31,171.62,171.7,15627.0,172.26,172.31,171.62,171.7,15627.0
2023-12-08 11:20:00,171.72,172.62,171.63,172.32,55738.0,171.72,172.62,171.63,172.32,55738.0
2023-12-08 11:30:00,172.45,172.98,172.38,172.8,11798.0,172.45,172.98,172.38,172.8,11798.0
2023-12-08 11:40:00,172.87,172.89,172.25,172.27,7253.0,172.87,172.89,172.25,172.27,7253.0
2023-12-08 11:50:00,172.46,173.0,172.46,172.91,8265.0,172.46,173.0,172.46,172.91,8265.0
2023-12-08 12:00:00,173.0,173.37,172.84,173.22,21031.0,173.0,173.37,172.84,173.22,21031.0
2023-12-08 12:10:00,173.14,173.14,172.72,172.8,15631.0,173.14,173.14,172.72,172.8,15631.0
2023-12-08 12:20:00,172.8,173.47,172.75,173.32,15083.0,172.8,173.47,172.75,173.32,15083.0
2023-12-08 12:30:00,173.32,173.35,172.2,172.5,15088.0,173.32,173.35,172.2,172.5,15088.0
2023-12-08 12:40:00,172.56,172.98,172.49,172.74,13921.0,172.56,172.98,172.49,172.74,13921.0
2023-12-08 12:50:00,172.74,172.84,172.23,172.52,8458.0,172.74,172.84,172.23,172.52,8458.0
2023-12-08 13:00:00,172.63,172.63,172.27,172.28,6141.0,172.63,172.63,172.27,172.28,6141.0
2023-12-08 13:10:00,172.34,172.46,172.28,172.37,2980.0,172.34,172.46,172.28,172.37,2980.0
2023-12-08 13:20:00,172.38,172.64,172.2,172.55,20844.0,172.38,172.64,172.2,172.55,20844.0
2023-12-08 13:30:00,172.55,172.79,172.35,172.56,14216.0,172.55,172.79,172.35,172.56,14216.0
2023-12-08 13:40:00,172.5,172.72,172.4,172.59,11272.0,172.5,172.72,172.4,172.59,11272.0
2023-12-08 13:50:00,172.63,173.3,172.62,173.27,12942.0,172.63,173.3,172.62,173.27,12942.0
2023-12-08 14:00:00,173.22,173.3,172.93,173.1,16512.0,173.22,173.3,172.93,173.1,16512.0
2023-12-08 14:10:00,173.09,173.24,172.91,173.0,12522.0,173.09,173.24,172.91,173.0,12522.0
2023-12-08 14:20:00,173.0,173.04,172.83,173.0,9176.0,173.0,173.04,172.83,173.0,9176.0
2023-12-08 14:30:00,173.01,173.12,172.91,173.06,3363.0,173.01,173.12,172.91,173.06,3363.0
2023-12-08 14:40:00,173.07,173.19,172.92,172.92,12390.0,173.07,173.19,172.92,172.92,12390.0
2023-12-08 14:50:00,172.99,172.99,172.66,172.78,10318.0,172.99,172.99,172.66,172.78,10318.0
2023-12-08 15:00:00,172.76,172.9,172.68,172.74,20332.0,172.76,172.9,172.68,172.74,20332.0
2023-12-08 15:10:00,172.74,172.89,172.69,172.78,18640.0,172.74,172.89,172.69,172.78,18640.0
2023-12-08 15:20:00,172.76,173.0,172.73,172.79,20417.0,172.76,173.0,172.73,172.79,20417.0
2023-12-08 15:30:00,172.77,172.89,172.55,172.83,27071.0,172.77,172.89,172.55,172.83,27071.0
2023-12-08 15:40:00,172.83,172.88,172.53,172.57,31481.0,172.83,172.88,172.53,172.57,31481.0
2023-12-08 15:50:00,172.55,172.73,172.32,172.7,143842.0,172.55,172.73,172.32,172.7,143842.0
2023-12-11 09:30:00,171.55,171.55,169.97,170.4,37279.0,171.55,171.55,169.97,170.4,37279.0
2023-12-11 09:40:00,170.43,171.49,170.39,170.63,10518.0,170.43,171.49,170.39,170.63,10518.0
2023-12-11 09:50:00,170.66,171.4,170.39,171.12,18896.0,170.66,171.4,170.39,171.12,18896.0
2023-12-11 10:00:00,171.16,171.4,170.89,171.4,10793.0,171.16,171.4,170.89,171.4,10793.0
2023-12-11 10:10:00,171.37,171.51,171.21,171.44,16888.0,171.37,171.51,171.21,171.44,16888.0
2023-12-11 10:20:00,171.39,172.17,171.18,172.07,36823.0,171.39,172.17,171.18,172.07,36823.0
2023-12-11 10:30:00,172.0,172.94,171.95,172.9,18395.0,172.0,172.94,171.95,172.9,18395.0
2023-12-11 10:40:00,172.58,172.93,172.53,172.9,10746.0,172.58,172.93,172.53,172.9,10746.0
2023-12-11 10:50:00,172.93,173.03,172.8,172.89,11776.0,172.93,173.03,172.8,172.89,11776.0
2023-12-11 11:00:00,172.82,173.0,172.79,172.84,19388.0,172.82,173.0,172.79,172.84,19388.0
2023-12-11 11:10:00,172.77,172.88,172.2,172.39,13664.0,172.77,172.88,172.2,172.39,13664.0
2023-12-11 11:20:00,172.4,172.84,172.33,172.68,9193.0,172.4,172.84,172.33,172.68,9193.0
2023-12-11 11:30:00,172.68,172.73,172.41,172.73,20138.0,172.68,172.73,172.41,172.73,20138.0
2023-12-11 11:40:00,172.69,172.95,172.52,172.81,37504.0,172.69,172.95,172.52,172.81,37504.0
2023-12-11 11:50:00,172.82,173.0,172.82,172.97,7313.0,172.82,173.0,172.82,172.97,7313.0
2023-12-11 12:00:00,172.92,173.54,172.72,173.49,34789.0,172.92,173.54,172.72,173.49,34789.0
2023-12-11 12:10:00,173.49,173.52,173.16,173.16,19567.0,173.49,173.52,173.16,173.16,19567.0
2023-12-11 12:20:00,173.17,173.19,172.83,173.14,30339.0,173.17,173.19,172.83,173.14,30339.0
2023-12-11 12:30:00,173.14,173.2,173.04,173.11,37240.0,173.14,173.2,173.04,173.11,37240.0
2023-12-11 12:40:00,173.15,173.15,172.69,172.81,16269.0,173.15,173.15,172.69,172.81,16269.0
2023-12-11 12:50:00,172.83,172.86,172.55,172.7,11325.0,172.83,172.86,172.55,172.7,11325.0
2023-12-11 13:00:00,172.7,173.01,172.58,172.97,10731.0,172.7,173.01,172.58,172.97,10731.0
2023-12-11 13:10:00,172.88,173.05,172.75,172.99,8175.0,172.88,173.05,172.75,172.99,8175.0
2023-12-11 13:20:00,173.0,173.05,172.85,173.0,9079.0,173.0,173.05,172.85,173.0,9079.0
2023-12-11 13:30:00,173.0,173.21,172.86,173.09,49052.0,173.0,173.21,172.86,173.09,49052.0
2023-12-11 13:40:00,173.12,173.69,173.09,173.42,25757.0,173.12,173.69,173.09,173.42,25757.0
2023-12-11 13:50:00,173.41,173.55,173.26,173.33,24778.0,173.41,173.55,173.26,173.33,24778.0
2023-12-11 14:00:00,173.34,173.34,172.93,173.12,26422.0,173.34,173.34,172.93,173.12,26422.0
2023-12-11 14:10:00,173.12,173.63,173.08,173.53,72158.0,173.12,173.63,173.08,173.53,72158.0
2023-12-11 14:20:00,173.54,173.7,173.44,173.46,5018.0,173.54,173.7,173.44,173.46,5018.0
2023-12-11 14:30:00,173.66,173.83,173.48,173.83,7397.0,173.66,173.83,173.48,173.83,7397.0
2023-12-11 14:40:00,173.84,174.24,173.82,174.24,6875.0,173.84,174.24,173.82,174.24,6875.0
2023-12-11 14:50:00,174.24,174.4,174.06,174.15,19675.0,174.24,174.4,174.06,174.15,19675.0
2023-12-11 15:00:00,174.15,174.15,173.86,173.97,18304.0,174.15,174.15,173.86,173.97,18304.0
2023-12-11 15:10:00,173.98,174.16,173.71,174.06,44804.0,173.98,174.16,173.71,174.06,44804.0
2023-12-11 15:20:00,174.03,174.38,173.93,174.3,40254.0,174.03,174.38,173.93,174.3,40254.0
2023-12-11 15:30:00,174.32,174.62,174.21,174.3,32465.0,174.32,174.62,174.21,174.3,32465.0
2023-12-11 15:40:00,174.3,174.56,174.15,174.41,48104.0,174.3,174.56,174.15,174.41,48104.0
2023-12-11 15:50:00,174.49,174.49,174.17,174.45,172174.0,174.49,174.49,174.17,174.45,172174.0
2023-12-12 09:30:00,174.52,174.98,172.98,173.27,19958.0,174.52,174.98,172.98,173.27,19958.0
2023-12-12 09:40:00,173.09,173.51,172.99,173.25,7566.0,173.09,173.51,172.99,173.25,7566.0
2023-12-12 09:50:00,173.35,174.07,173.24,173.31,17276.0,173.35,174.07,173.24,173.31,17276.0
2023-12-12 10:00:00,173.37,174.18,173.01,174.14,15660.0,173.37,174.18,173.01,174.14,15660.0
2023-12-12 10:10:00,174.04,174.18,173.55,173.99,15888.0,174.04,174.18,173.55,173.99,15888.0
2023-12-12 10:20:00,173.91,174.12,173.78,173.88,9866.0,173.91,174.12,173.78,173.88,9866.0
2023-12-12 10:30:00,173.94,174.11,173.82,174.03,9063.0,173.94,174.11,173.82,174.03,9063.0
2023-12-12 10:40:00,174.03,174.74,173.92,174.64,13830.0,174.03,174.74,173.92,174.64,13830.0
2023-12-12 10:50:00,174.7,174.75,174.34,174.51,10600.0,174.7,174.75,174.34,174.51,10600.0
2023-12-12 11:00:00,174.58,174.75,174.12,174.49,12689.0,174.58,174.75,174.12,174.49,12689.0
2023-12-12 11:10:00,174.41,174.48,174.26,174.38,3758.0,174.41,174.48,174.26,174.38,3758.0
2023-12-12 11:20:00,174.41,174.5,174.23,174.3,6944.0,174.41,174.5,174.23,174.3,6944.0
2023-12-12 11:30:00,174.47,174.49,174.22,174.47,5887.0,174.47,174.49,174.22,174.47,5887.0
2023-12-12 11:40:00,174.39,174.59,174.38,174.58,8718.0,174.39,174.59,174.38,174.58,8718.0
2023-12-12 11:50:00,174.59,174.59,174.23,174.24,7272.0,174.59,174.59,174.23,174.24,7272.0
2023-12-12 12:00:00,174.29,174.49,174.24,174.31,7802.0,174.29,174.49,174.24,174.31,7802.0
2023-12-12 12:10:00,174.37,174.5,174.24,174.33,5575.0,174.37,174.5,174.24,174.33,5575.0
2023-12-12 12:20:00,174.33,174.4,174.14,174.14,9593.0,174.33,174.4,174.14,174.14,9593.0
2023-12-12 12:30:00,174.13,174.16,173.85,173.85,9335.0,174.13,174.16,173.85,173.85,9335.0
2023-12-12 12:40:00,173.92,174.24,173.87,174.13,5500.0,173.92,174.24,173.87,174.13,5500.0
2023-12-12 12:50:00,174.29,174.73,174.29,174.66,6558.0,174.29,174.73,174.29,174.66,6558.0
2023-12-12 13:00:00,174.65,174.98,174.59,174.88,5035.0,174.65,174.98,174.59,174.88,5035.0
2023-12-12 13:10:00,174.89,174.89,174.32,174.7,104079.0,174.89,174.89,174.32,174.7,104079.0
2023-12-12 13:20:00,174.7,174.7,174.15,174.31,14343.0,174.7,174.7,174.15,174.31,14343.0
2023-12-12 13:30:00,174.32,174.41,174.15,174.22,4459.0,174.32,174.41,174.15,174.22,4459.0
2023-12-12 13:40:00,174.16,174.36,174.15,174.22,10926.0,174.16,174.36,174.15,174.22,10926.0
2023-12-12 13:50:00,174.28,174.61,174.23,174.54,21756.0,174.28,174.61,174.23,174.54,21756.0
2023-12-12 14:00:00,174.52,174.66,174.48,174.62,22606.0,174.52,174.66,174.48,174.62,22606.0
2023-12-12 14:10:00,174.62,174.66,174.35,174.48,71986.0,174.62,174.66,174.35,174.48,71986.0
2023-12-12 14:20:00,174.5,174.55,174.29,174.29,22209.0,174.5,174.55,174.29,174.29,22209.0
2023-12-12 14:30:00,174.36,174.85,174.31,174.83,131895.0,174.36,174.85,174.31,174.83,131895.0
2023-12-12 14:40:00,174.86,175.31,174.77,175.31,65764.0,174.86,175.31,174.77,175.31,65764.0
2023-12-12 14:50:00,175.26,175.34,175.05,175.22,16324.0,175.26,175.34,175.05,175.22,16324.0
2023-12-12 15:00:00,175.25,175.65,175.06,175.57,41472.0,175.25,175.65,175.06,175.57,41472.0
2023-12-12 15:10:00,175.64,175.97,175.56,175.68,22372.0,175.64,175.97,175.56,175.68,22372.0
2023-12-12 15:20:00,175.73,176.16,175.65,175.76,50037.0,175.73,176.16,175.65,175.76,50037.0
2023-12-12 15:30:00,175.79,175.84,175.17,175.23,38463.0,175.79,175.84,175.17,175.23,38463.0
2023-12-12 15:40:00,175.21,175.43,174.99,175.25,42142.0,175.21,175.43,174.99,175.25,42142.0
2023-12-12 15:50:00,175.27,175.31,175.0,175.06,218729.0,175.27,175.31,175.0,175.06,218729.0
2023-12-13 09:30:00,175.61,175.61,174.0,174.74,28055.0,175.61,175.61,174.0,174.74,28055.0
2023-12-13 09:40:00,174.87,175.24,173.65,173.92,15195.0,174.87,175.24,173.65,173.92,15195.0
2023-12-13 09:50:00,173.84,173.84,172.76,173.21,9572.0,173.84,173.84,172.76,173.21,9572.0
2023-12-13 10:00:00,173.15,173.55,172.76,173.15,26174.0,173.15,173.55,172.76,173.15,26174.0
2023-12-13 10:10:00,173.15,173.81,172.84,173.28,14321.0,173.15,173.81,172.84,173.28,14321.0
2023-12-13 10:20:00,173.3,173.33,172.74,173.06,10686.0,173.3,173.33,172.74,173.06,10686.0
2023-12-13 10:30:00,172.89,173.21,172.79,173.13,12152.0,172.89,173.21,172.79,173.13,12152.0
2023-12-13 10:40:00,173.24,173.62,173.23,173.47,46130.0,173.24,173.62,173.23,173.47,46130.0
2023-12-13 10:50:00,173.5,173.63,173.28,173.62,16445.0,173.5,173.63,173.28,173.62,16445.0
2023-12-13 11:00:00,173.67,174.26,173.67,174.18,30843.0,173.67,174.26,173.67,174.18,30843.0
2023-12-13 11:10:00,174.17,174.17,173.81,173.95,8844.0,174.17,174.17,173.81,173.95,8844.0
2023-12-13 11:20:00,173.9,174.0,173.65,173.94,13475.0,173.9,174.0,173.65,173.94,13475.0
2023-12-13 11:30:00,174.0,174.03,173.82,173.93,12501.0,174.0,174.03,173.82,173.93,12501.0
2023-12-13 11:40:00,173.99,174.03,173.82,174.0,7705.0,173.99,174.03,173.82,174.0,7705.0
2023-12-13 11:50:00,174.0,174.02,173.92,173.95,9349.0,174.0,174.02,173.92,173.95,9349.0
2023-12-13 12:00:00,173.95,174.02,173.85,173.93,9563.0,173.95,174.02,173.85,173.93,9563.0
2023-12-13 12:10:00,174.0,174.39,173.92,174.25,22905.0,174.0,174.39,173.92,174.25,22905.0
2023-12-13 12:20:00,174.25,174.26,173.81,173.83,15844.0,174.25,174.26,173.81,173.83,15844.0
2023-12-13 12:30:00,173.88,173.88,173.62,173.84,6267.0,173.88,173.88,173.62,173.84,6267.0
2023-12-13 12:40:00,173.84,173.89,173.8,173.81,3202.0,173.84,173.89,173.8,173.81,3202.0
2023-12-13 12:50:00,173.84,174.01,173.79,174.0,6606.0,173.84,174.01,173.79,174.0,6606.0
2023-12-13 13:00:00,173.96,173.96,173.83,173.94,3719.0,173.96,173.96,173.83,173.94,3719.0
2023-12-13 13:10:00,173.85,173.86,173.69,173.7,5305.0,173.85,173.86,173.69,173.7,5305.0
2023-12-13 13:20:00,173.7,173.81,173.7,173.78,3601.0,173.7,173.81,173.7,173.78,3601.0
2023-12-13 13:30:00,173.77,173.93,173.72,173.91,8670.0,173.77,173.93,173.72,173.91,8670.0
2023-12-13 13:40:00,173.91,173.94,173.57,173.82,7535.0,173.91,173.94,173.57,173.82,7535.0
2023-12-13 13:50:00,173.83,173.87,173.59,173.64,6587.0,173.83,173.87,173.59,173.64,6587.0
2023-12-13 14:00:00,173.71,174.56,173.48,174.51,69147.0,173.71,174.56,173.48,174.51,69147.0
2023-12-13 14:10:00,174.52,174.63,174.18,174.53,53982.0,174.52,174.63,174.18,174.53,53982.0
2023-12-13 14:20:00,174.53,174.59,174.29,174.5,43392.0,174.53,174.59,174.29,174.5,43392.0
2023-12-13 14:30:00,174.53,175.19,174.51,175.03,30538.0,174.53,175.19,174.51,175.03,30538.0
2023-12-13 14:40:00,174.99,175.79,174.92,175.56,61111.0,174.99,175.79,174.92,175.56,61111.0
2023-12-13 14:50:00,175.51,175.98,175.42,175.98,24661.0,175.51,175.98,175.42,175.98,24661.0
2023-12-13 15:00:00,176.1,176.78,176.03,176.75,28043.0,176.1,176.78,176.03,176.75,28043.0
2023-12-13 15:10:00,176.74,176.74,175.78,175.86,67012.0,176.74,176.74,175.78,175.86,67012.0
2023-12-13 15:20:00,175.86,176.08,175.45,175.69,33486.0,175.86,176.08,175.45,175.69,33486.0
2023-12-13 15:30:00,175.72,176.57,175.6,176.54,46101.0,175.72,176.57,175.6,176.54,46101.0
2023-12-13 15:40:00,176.55,176.55,176.04,176.18,103871.0,176.55,176.55,176.04,176.18,103871.0
2023-12-13 15:50:00,176.14,177.37,175.88,177.33,218354.0,176.14,177.37,175.88,177.33,218354.0
2023-12-14 09:30:00,179.74,182.47,179.65,182.47,51843.0,179.74,182.47,179.65,182.47,51843.0
2023-12-14 09:40:00,182.68,184.61,182.39,184.25,39560.0,182.68,184.61,182.39,184.25,39560.0
2023-12-14 09:50:00,184.25,184.62,183.45,183.66,40799.0,184.25,184.62,183.45,183.66,40799.0
2023-12-14 10:00:00,183.81,184.14,182.78,183.01,69518.0,183.81,184.14,182.78,183.01,69518.0
2023-12-14 10:10:00,183.1,183.5,182.52,182.7,41218.0,183.1,183.5,182.52,182.7,41218.0
2023-12-14 10:20:00,182.77,182.88,181.61,182.38,74811.0,182.77,182.88,181.61,182.38,74811.0
2023-12-14 10:30:00,182.36,182.85,181.61,182.11,53562.0,182.36,182.85,181.61,182.11,53562.0
2023-12-14 10:40:00,182.22,182.22,181.11,181.41,52566.0,182.22,182.22,181.11,181.41,52566.0
2023-12-14 10:50:00,181.42,182.29,181.23,181.91,21441.0,181.42,182.29,181.23,181.91,21441.0
2023-12-14 11:00:00,181.87,182.06,181.67,181.79,8402.0,181.87,182.06,181.67,181.79,8402.0
2023-12-14 11:10:00,181.74,182.09,181.45,181.59,10614.0,181.74,182.09,181.45,181.59,10614.0
2023-12-14 11:20:00,181.72,181.78,181.5,181.66,9107.0,181.72,181.78,181.5,181.66,9107.0
2023-12-14 11:30:00,181.66,181.66,181.23,181.37,14201.0,181.66,181.66,181.23,181.37,14201.0
2023-12-14 11:40:00,181.47,181.83,181.32,181.76,20092.0,181.47,181.83,181.32,181.76,20092.0
2023-12-14 11:50:00,181.75,181.85,181.5,181.55,18860.0,181.75,181.85,181.5,181.55,18860.0
2023-12-14 12:00:00,181.55,181.81,181.26,181.64,50843.0,181.55,181.81,181.26,181.64,50843.0
2023-12-14 12:10:00,181.64,181.86,181.36,181.86,44927.0,181.64,181.86,181.36,181.86,44927.0
2023-12-14 12:20:00,181.92,182.17,181.88,182.06,10103.0,181.92,182.17,181.88,182.06,10103.0
2023-12-14 12:30:00,182.13,182.14,181.4,181.64,70563.0,182.13,182.14,181.4,181.64,70563.0
2023-12-14 12:40:00,181.64,181.82,181.47,181.72,12336.0,181.64,181.82,181.47,181.72,12336.0
2023-12-14 12:50:00,181.65,181.68,180.06,180.15,10335.0,181.65,181.68,180.06,180.15,10335.0
2023-12-14 13:00:00,180.0,180.6,179.86,180.6,17303.0,180.0,180.6,179.86,180.6,17303.0
2023-12-14 13:10:00,180.63,180.78,180.48,180.64,7737.0,180.63,180.78,180.48,180.64,7737.0
2023-12-14 13:20:00,180.65,180.72,180.05,180.09,13096.0,180.65,180.72,180.05,180.09,13096.0
2023-12-14 13:30:00,180.16,180.42,180.12,180.31,11028.0,180.16,180.42,180.12,180.31,11028.0
2023-12-14 13:40:00,180.31,180.52,180.04,180.12,20209.0,180.31,180.52,180.04,180.12,20209.0
2023-12-14 13:50:00,180.12,180.4,180.0,180.34,47922.0,180.12,180.4,180.0,180.34,47922.0
2023-12-14 14:00:00,180.4,180.69,180.39,180.68,25550.0,180.4,180.69,180.39,180.68,25550.0
2023-12-14 14:10:00,180.73,181.24,180.62,181.19,14615.0,180.73,181.24,180.62,181.19,14615.0
2023-12-14 14:20:00,181.19,181.36,181.03,181.31,12652.0,181.19,181.36,181.03,181.31,12652.0
2023-12-14 14:30:00,181.37,181.53,181.18,181.42,10717.0,181.37,181.53,181.18,181.42,10717.0
2023-12-14 14:40:00,181.39,181.68,181.27,181.31,18811.0,181.39,181.68,181.27,181.31,18811.0
2023-12-14 14:50:00,181.31,181.46,180.74,180.94,39126.0,181.31,181.46,180.74,180.94,39126.0
2023-12-14 15:00:00,181.0,181.18,180.91,181.06,18874.0,181.0,181.18,180.91,181.06,18874.0
2023-12-14 15:10:00,181.12,182.04,181.11,181.95,52855.0,181.12,182.04,181.11,181.95,52855.0
2023-12-14 15:20:00,182.0,182.12,181.91,181.94,33865.0,182.0,182.12,181.91,181.94,33865.0
2023-12-14 15:30:00,181.94,182.22,181.84,181.91,28263.0,181.94,182.22,181.84,181.91,28263.0
2023-12-14 15:40:00,181.89,181.96,181.72,181.86,35183.0,181.89,181.96,181.72,181.86,35183.0
2023-12-14 15:50:00,181.89,183.08,181.89,182.84,241575.0,181.89,183.08,181.89,182.84,241575.0
2023-12-15 09:30:00,183.11,187.25,182.93,183.3,63912.0,183.11,187.25,182.93,183.3,63912.0
2023-12-15 09:40:00,183.25,183.6,181.68,182.05,13913.0,183.25,183.6,181.68,182.05,13913.0
2023-12-15 09:50:00,182.05,183.36,181.5,182.83,19926.0,182.05,183.36,181.5,182.83,19926.0
2023-12-15 10:00:00,182.9,183.53,182.82,183.28,13594.0,182.9,183.53,182.82,183.28,13594.0
2023-12-15 10:10:00,183.18,183.18,182.53,182.7,12373.0,183.18,183.18,182.53,182.7,12373.0
2023-12-15 10:20:00,182.69,183.5,182.69,183.5,16332.0,182.69,183.5,182.69,183.5,16332.0
2023-12-15 10:30:00,183.41,183.53,182.73,182.85,14574.0,183.41,183.53,182.73,182.85,14574.0
2023-12-15 10:40:00,182.8,182.98,182.13,182.36,11690.0,182.8,182.98,182.13,182.36,11690.0
2023-12-15 10:50:00,182.52,182.66,182.05,182.22,29725.0,182.52,182.66,182.05,182.22,29725.0
2023-12-15 11:00:00,182.51,182.67,182.11,182.23,14683.0,182.51,182.67,182.11,182.23,14683.0
2023-12-15 11:10:00,182.28,182.3,181.72,181.84,13064.0,182.28,182.3,181.72,181.84,13064.0
2023-12-15 11:20:00,181.86,182.26,181.85,181.92,18968.0,181.86,182.26,181.85,181.92,18968.0
2023-12-15 11:30:00,181.88,181.92,181.62,181.62,9586.0,181.88,181.92,181.62,181.62,9586.0
2023-12-15 11:40:00,181.54,181.66,181.25,181.49,11952.0,181.54,181.66,181.25,181.49,11952.0
2023-12-15 11:50:00,181.43,182.21,181.41,182.16,13784.0,181.43,182.21,181.41,182.16,13784.0
2023-12-15 12:00:00,182.16,182.45,182.07,182.4,15046.0,182.16,182.45,182.07,182.4,15046.0
2023-12-15 12:10:00,182.44,182.6,182.08,182.18,10820.0,182.44,182.6,182.08,182.18,10820.0
2023-12-15 12:20:00,182.17,182.38,182.14,182.19,10163.0,182.17,182.38,182.14,182.19,10163.0
2023-12-15 12:30:00,182.21,182.21,181.71,181.82,10764.0,182.21,182.21,181.71,181.82,10764.0
2023-12-15 12:40:00,181.76,181.76,181.18,181.23,14432.0,181.76,181.76,181.18,181.23,14432.0
2023-12-15 12:50:00,181.12,181.35,180.87,180.94,13254.0,181.12,181.35,180.87,180.94,13254.0
2023-12-15 13:00:00,180.94,181.21,180.8,181.03,18035.0,180.94,181.21,180.8,181.03,18035.0
2023-12-15 13:10:00,181.0,181.13,180.89,181.01,7983.0,181.0,181.13,180.89,181.01,7983.0
2023-12-15 13:20:00,181.02,181.7,180.99,181.65,16742.0,181.02,181.7,180.99,181.65,16742.0
2023-12-15 13:30:00,181.69,181.7,181.03,181.03,7838.0,181.69,181.7,181.03,181.03,7838.0
2023-12-15 13:40:00,181.02,181.07,180.8,180.96,7406.0,181.02,181.07,180.8,180.96,7406.0
2023-12-15 13:50:00,181.02,181.13,180.63,180.64,7715.0,181.02,181.13,180.63,180.64,7715.0
2023-12-15 14:00:00,180.63,181.09,180.59,180.76,12050.0,180.63,181.09,180.59,180.76,12050.0
2023-12-15 14:10:00,180.81,180.82,180.6,180.69,7956.0,180.81,180.82,180.6,180.69,7956.0
2023-12-15 14:20:00,180.7,180.71,180.26,180.48,21247.0,180.7,180.71,180.26,180.48,21247.0
2023-12-15 14:30:00,180.49,181.16,180.48,181.11,13205.0,180.49,181.16,180.48,181.11,13205.0
2023-12-15 14:40:00,181.16,181.47,181.0,181.0,8959.0,181.16,181.47,181.0,181.0,8959.0
2023-12-15 14:50:00,181.0,181.08,180.69,180.82,12524.0,181.0,181.08,180.69,180.82,12524.0
2023-12-15 15:00:00,180.78,180.95,180.62,180.69,27016.0,180.78,180.95,180.62,180.69,27016.0
2023-12-15 15:10:00,180.69,180.91,180.63,180.9,10419.0,180.69,180.91,180.63,180.9,10419.0
2023-12-15 15:20:00,180.9,181.09,180.75,180.88,26803.0,180.9,181.09,180.75,180.88,26803.0
2023-12-15 15:30:00,180.89,181.03,180.37,180.75,45038.0,180.89,181.03,180.37,180.75,45038.0
2023-12-15 15:40:00,180.74,180.96,180.47,180.64,67338.0,180.74,180.96,180.47,180.64,67338.0
2023-12-15 15:50:00,180.74,181.05,180.23,180.79,201182.0,180.74,181.05,180.23,180.79,201182.0
2023-12-18 09:30:00,180.8,182.06,180.5,182.06,20714.0,180.8,182.06,180.5,182.06,20714.0
2023-12-18 09:40:00,181.79,181.86,181.16,181.58,20866.0,181.79,181.86,181.16,181.58,20866.0
2023-12-18 09:50:00,181.62,181.81,181.17,181.81,13085.0,181.62,181.81,181.17,181.81,13085.0
2023-12-18 10:00:00,181.97,182.69,181.7,182.68,37537.0,181.97,182.69,181.7,182.68,37537.0
2023-12-18 10:10:00,182.69,182.73,181.87,182.1,9800.0,182.69,182.73,181.87,182.1,9800.0
2023-12-18 10:20:00,182.11,182.11,181.6,181.79,6727.0,182.11,182.11,181.6,181.79,6727.0
2023-12-18 10:30:00,181.88,182.03,181.68,181.71,15468.0,181.88,182.03,181.68,181.71,15468.0
2023-12-18 10:40:00,181.62,182.31,181.56,182.12,14508.0,181.62,182.31,181.56,182.12,14508.0
2023-12-18 10:50:00,182.16,182.16,181.45,181.56,10633.0,182.16,182.16,181.45,181.56,10633.0
2023-12-18 11:00:00,181.54,181.73,181.36,181.63,7389.0,181.54,181.73,181.36,181.63,7389.0
2023-12-18 11:10:00,181.62,182.22,181.62,182.14,10025.0,181.62,182.22,181.62,182.14,10025.0
2023-12-18 11:20:00,182.19,182.24,181.81,182.05,9084.0,182.19,182.24,181.81,182.05,9084.0
2023-12-18 11:30:00,182.09,182.09,181.55,181.68,14889.0,182.09,182.09,181.55,181.68,14889.0
2023-12-18 11:40:00,181.63,182.21,181.6,182.19,5470.0,181.63,182.21,181.6,182.19,5470.0
2023-12-18 11:50:00,182.21,182.21,182.01,182.2,9599.0,182.21,182.21,182.01,182.2,9599.0
2023-12-18 12:00:00,182.2,182.25,182.01,182.09,13811.0,182.2,182.25,182.01,182.09,13811.0
2023-12-18 12:10:00,182.14,182.74,182.13,182.53,15651.0,182.14,182.74,182.13,182.53,15651.0
2023-12-18 12:20:00,182.49,182.72,182.39,182.45,10069.0,182.49,182.72,182.39,182.45,10069.0
2023-12-18 12:30:00,182.48,182.5,182.26,182.39,8646.0,182.48,182.5,182.26,182.39,8646.0
2023-12-18 12:40:00,182.48,182.95,182.47,182.95,5347.0,182.48,182.95,182.47,182.95,5347.0
2023-12-18 12:50:00,183.02,183.14,182.73,183.12,27495.0,183.02,183.14,182.73,183.12,27495.0
2023-12-18 13:00:00,183.17,183.35,182.75,183.2,33785.0,183.17,183.35,182.75,183.2,33785.0
2023-12-18 13:10:00,183.21,183.28,182.95,183.02,5808.0,183.21,183.28,182.95,183.02,5808.0
2023-12-18 13:20:00,183.02,183.05,182.83,182.93,6774.0,183.02,183.05,182.83,182.93,6774.0
2023-12-18 13:30:00,183.0,183.02,182.67,182.78,14758.0,183.0,183.02,182.67,182.78,14758.0
2023-12-18 13:40:00,182.83,183.21,182.76,183.18,12478.0,182.83,183.21,182.76,183.18,12478.0
2023-12-18 13:50:00,183.18,183.27,183.04,183.16,9432.0,183.18,183.27,183.04,183.16,9432.0
2023-12-18 14:00:00,183.15,183.31,183.12,183.13,5682.0,183.15,183.31,183.12,183.13,5682.0
2023-12-18 14:10:00,183.16,183.39,183.16,183.21,6151.0,183.16,183.39,183.16,183.21,6151.0
2023-12-18 14:20:00,183.21,183.36,182.69,182.81,28108.0,183.21,183.36,182.69,182.81,28108.0
2023-12-18 14:30:00,182.82,182.86,182.14,182.43,9983.0,182.82,182.86,182.14,182.43,9983.0
2023-12-18 14:40:00,182.41,182.44,182.08,182.25,8774.0,182.41,182.44,182.08,182.25,8774.0
2023-12-18 14:50:00,182.27,182.41,182.24,182.41,8261.0,182.27,182.41,182.24,182.41,8261.0
2023-12-18 15:00:00,182.45,182.46,182.11,182.11,9356.0,182.45,182.46,182.11,182.11,9356.0
2023-12-18 15:10:00,182.16,182.37,181.85,181.85,11189.0,182.16,182.37,181.85,181.85,11189.0
2023-12-18 15:20:00,181.9,181.92,181.74,181.84,9230.0,181.9,181.92,181.74,181.84,9230.0
2023-12-18 15:30:00,181.88,181.93,181.49,181.59,21432.0,181.88,181.93,181.49,181.59,21432.0
2023-12-18 15:40:00,181.59,181.86,181.47,181.84,31855.0,181.59,181.86,181.47,181.84,31855.0
2023-12-18 15:50:00,181.86,182.11,181.51,181.97,92652.0,181.86,182.11,181.51,181.97,92652.0
2023-12-19 09:30:00,183.6,183.76,182.33,182.97,37766.0,183.6,183.76,182.33,182.97,37766.0
2023-12-19 09:40:00,183.05,183.23,182.8,183.08,9108.0,183.05,183.23,182.8,183.08,9108.0
2023-12-19 09:50:00,183.03,183.11,181.95,182.68,16776.0,183.03,183.11,181.95,182.68,16776.0
2023-12-19 10:00:00,182.52,183.74,182.37,183.45,38973.0,182.52,183.74,182.37,183.45,38973.0
2023-12-19 10:10:00,183.45,183.8,183.2,183.79,48041.0,183.45,183.8,183.2,183.79,48041.0
2023-12-19 10:20:00,183.75,184.24,183.5,183.88,42032.0,183.75,184.24,183.5,183.88,42032.0
2023-12-19 10:30:00,183.87,184.1,183.49,183.72,10359.0,183.87,184.1,183.49,183.72,10359.0
2023-12-19 10:40:00,183.61,183.61,183.25,183.4,7801.0,183.61,183.61,183.25,183.4,7801.0
2023-12-19 10:50:00,183.38,183.47,183.19,183.4,8624.0,183.38,183.47,183.19,183.4,8624.0
2023-12-19 11:00:00,183.4,183.47,183.25,183.4,11964.0,183.4,183.47,183.25,183.4,11964.0
2023-12-19 11:10:00,183.44,183.84,183.3,183.67,27712.0,183.44,183.84,183.3,183.67,27712.0
2023-12-19 11:20:00,183.74,183.75,183.37,183.59,24867.0,183.74,183.75,183.37,183.59,24867.0
2023-12-19 11:30:00,183.53,183.67,183.34,183.35,24371.0,183.53,183.67,183.34,183.35,24371.0
2023-12-19 11:40:00,183.4,183.44,183.2,183.24,13939.0,183.4,183.44,183.2,183.24,13939.0
2023-12-19 11:50:00,183.26,183.28,182.83,182.86,6825.0,183.26,183.28,182.83,182.86,6825.0
2023-12-19 12:00:00,182.83,183.11,182.82,182.89,7355.0,182.83,183.11,182.82,182.89,7355.0
2023-12-19 12:10:00,182.97,182.97,182.74,182.8,2709.0,182.97,182.97,182.74,182.8,2709.0
2023-12-19 12:20:00,182.81,183.25,182.79,183.25,11528.0,182.81,183.25,182.79,183.25,11528.0
2023-12-19 12:30:00,183.25,183.49,183.14,183.49,5791.0,183.25,183.49,183.14,183.49,5791.0
2023-12-19 12:40:00,183.52,183.68,183.38,183.39,6728.0,183.52,183.68,183.38,183.39,6728.0
2023-12-19 12:50:00,183.38,183.38,183.08,183.14,6613.0,183.38,183.38,183.08,183.14,6613.0
2023-12-19 13:00:00,183.14,183.25,182.88,182.91,5999.0,183.14,183.25,182.88,182.91,5999.0
2023-12-19 13:10:00,182.75,182.98,182.75,182.86,6158.0,182.75,182.98,182.75,182.86,6158.0
2023-12-19 13:20:00,182.86,182.98,182.7,182.96,5857.0,182.86,182.98,182.7,182.96,5857.0
2023-12-19 13:30:00,183.1,183.25,182.97,183.2,18053.0,183.1,183.25,182.97,183.2,18053.0
2023-12-19 13:40:00,183.16,183.33,182.96,183.26,27314.0,183.16,183.33,182.96,183.26,27314.0
2023-12-19 13:50:00,183.24,183.26,182.77,182.92,7298.0,183.24,183.26,182.77,182.92,7298.0
2023-12-19 14:00:00,182.92,182.97,182.64,182.69,11125.0,182.92,182.97,182.64,182.69,11125.0
2023-12-19 14:10:00,182.76,182.91,182.31,182.4,20854.0,182.76,182.91,182.31,182.4,20854.0
2023-12-19 14:20:00,182.27,182.4,182.11,182.4,9189.0,182.27,182.4,182.11,182.4,9189.0
2023-12-19 14:30:00,182.38,182.42,182.08,182.2,12995.0,182.38,182.42,182.08,182.2,12995.0
2023-12-19 14:40:00,182.16,182.36,182.04,182.33,9289.0,182.16,182.36,182.04,182.33,9289.0
2023-12-19 14:50:00,182.27,182.49,182.14,182.49,20680.0,182.27,182.49,182.14,182.49,20680.0
2023-12-19 15:00:00,182.44,182.87,182.42,182.53,17682.0,182.44,182.87,182.42,182.53,17682.0
2023-12-19 15:10:00,182.53,182.75,182.43,182.59,17867.0,182.53,182.75,182.43,182.59,17867.0
2023-12-19 15:20:00,182.56,183.28,182.51,182.89,78442.0,182.56,183.28,182.51,182.89,78442.0
2023-12-19 15:30:00,182.9,182.96,182.73,182.82,19087.0,182.9,182.96,182.73,182.82,19087.0
2023-12-19 15:40:00,182.82,182.9,182.57,182.73,39397.0,182.82,182.9,182.57,182.73,39397.0
2023-12-19 15:50:00,182.75,183.51,182.69,183.4,97723.0,182.75,183.51,182.69,183.4,97723.0
2023-12-20 09:30:00,182.9,183.4,181.63,183.4,15545.0,182.9,183.4,181.63,183.4,15545.0
2023-12-20 09:40:00,183.1,183.33,182.01,182.28,8156.0,183.1,183.33,182.01,182.28,8156.0
2023-12-20 09:50:00,182.19,182.52,181.67,181.9,8465.0,182.19,182.52,181.67,181.9,8465.0
2023-12-20 10:00:00,181.77,183.14,181.77,183.12,12236.0,181.77,183.14,181.77,183.12,12236.0
2023-12-20 10:10:00,183.21,183.66,183.08,183.52,18462.0,183.21,183.66,183.08,183.52,18462.0
2023-12-20 10:20:00,183.64,184.78,183.52,184.6,26312.0,183.64,184.78,183.52,184.6,26312.0
2023-12-20 10:30:00,184.58,185.8,184.58,184.74,25842.0,184.58,185.8,184.58,184.74,25842.0
2023-12-20 10:40:00,184.85,185.3,184.64,185.15,26019.0,184.85,185.3,184.64,185.15,26019.0
2023-12-20 10:50:00,185.16,185.68,185.02,185.57,12676.0,185.16,185.68,185.02,185.57,12676.0
2023-12-20 11:00:00,185.68,185.74,185.44,185.53,12969.0,185.68,185.74,185.44,185.53,12969.0
2023-12-20 11:10:00,185.53,185.85,185.15,185.3,8725.0,185.53,185.85,185.15,185.3,8725.0
2023-12-20 11:20:00,185.37,185.77,185.34,185.66,13028.0,185.37,185.77,185.34,185.66,13028.0
2023-12-20 11:30:00,185.72,185.93,185.48,185.55,22198.0,185.72,185.93,185.48,185.55,22198.0
2023-12-20 11:40:00,185.55,185.86,185.51,185.83,5406.0,185.55,185.86,185.51,185.83,5406.0
2023-12-20 11:50:00,185.9,186.04,185.6,185.78,11804.0,185.9,186.04,185.6,185.78,11804.0
2023-12-20 12:00:00,185.75,186.05,185.74,186.04,13187.0,185.75,186.05,185.74,186.04,13187.0
2023-12-20 12:10:00,186.21,186.55,186.04,186.35,12919.0,186.21,186.55,186.04,186.35,12919.0
2023-12-20 12:20:00,186.32,186.32,185.83,185.83,7258.0,186.32,186.32,185.83,185.83,7258.0
2023-12-20 12:30:00,185.8,185.94,185.33,185.94,9094.0,185.8,185.94,185.33,185.94,9094.0
2023-12-20 12:40:00,185.9,186.46,185.9,186.46,7431.0,185.9,186.46,185.9,186.46,7431.0
2023-12-20 12:50:00,186.49,186.53,186.15,186.47,23202.0,186.49,186.53,186.15,186.47,23202.0
2023-12-20 13:00:00,186.36,186.36,185.93,186.2,7921.0,186.36,186.36,185.93,186.2,7921.0
2023-12-20 13:10:00,186.17,186.24,185.75,185.76,4870.0,186.17,186.24,185.75,185.76,4870.0
2023-12-20 13:20:00,185.82,185.89,185.4,185.42,10583.0,185.82,185.89,185.4,185.42,10583.0
2023-12-20 13:30:00,185.4,185.52,185.24,185.44,13573.0,185.4,185.52,185.24,185.44,13573.0
2023-12-20 13:40:00,185.41,185.43,185.18,185.34,10106.0,185.41,185.43,185.18,185.34,10106.0
2023-12-20 13:50:00,185.33,185.35,184.82,184.86,5743.0,185.33,185.35,184.82,184.86,5743.0
2023-12-20 14:00:00,184.93,184.93,184.45,184.48,7974.0,184.93,184.93,184.45,184.48,7974.0
2023-12-20 14:10:00,184.57,184.83,184.48,184.64,5723.0,184.57,184.83,184.48,184.64,5723.0
2023-12-20 14:20:00,184.64,184.85,184.46,184.46,5237.0,184.64,184.85,184.46,184.46,5237.0
2023-12-20 14:30:00,184.44,184.47,183.74,183.74,7313.0,184.44,184.47,183.74,183.74,7313.0
2023-12-20 14:40:00,183.69,183.92,183.17,183.35,5808.0,183.69,183.92,183.17,183.35,5808.0
2023-12-20 14:50:00,183.36,183.42,182.11,182.19,19127.0,183.36,183.42,182.11,182.19,19127.0
2023-12-20 15:00:00,182.28,182.29,181.26,181.57,9081.0,182.28,182.29,181.26,181.57,9081.0
2023-12-20 15:10:00,181.6,182.61,181.57,182.48,11387.0,181.6,182.61,181.57,182.48,11387.0
2023-12-20 15:20:00,182.38,182.4,181.14,181.25,17368.0,182.38,182.4,181.14,181.25,17368.0
2023-12-20 15:30:00,181.25,181.57,181.13,181.21,30543.0,181.25,181.57,181.13,181.21,30543.0
2023-12-20 15:40:00,181.24,182.32,181.23,182.32,27117.0,181.24,182.32,181.23,182.32,27117.0
2023-12-20 15:50:00,182.46,183.06,182.24,182.98,373530.0,182.46,183.06,182.24,182.98,373530.0
2023-12-21 09:30:00,185.48,185.95,184.72,185.16,49304.0,185.48,185.95,184.72,185.16,49304.0
2023-12-21 09:40:00,185.0,185.76,184.84,185.46,28320.0,185.0,185.76,184.84,185.46,28320.0
2023-12-21 09:50:00,185.53,186.02,185.34,185.58,24043.0,185.53,186.02,185.34,185.58,24043.0
2023-12-21 10:00:00,185.35,185.49,184.78,184.94,34792.0,185.35,185.49,184.78,184.94,34792.0
2023-12-21 10:10:00,184.94,185.89,184.93,185.82,30468.0,184.94,185.89,184.93,185.82,30468.0
2023-12-21 10:20:00,185.77,186.34,185.2,185.33,29170.0,185.77,186.34,185.2,185.33,29170.0
2023-12-21 10:30:00,185.2,185.71,185.13,185.49,25561.0,185.2,185.71,185.13,185.49,25561.0
2023-12-21 10:40:00,185.43,185.69,185.23,185.39,29715.0,185.43,185.69,185.23,185.39,29715.0
2023-12-21 10:50:00,185.44,185.52,185.06,185.52,17501.0,185.44,185.52,185.06,185.52,17501.0
2023-12-21 11:00:00,185.49,185.75,185.3,185.52,9441.0,185.49,185.75,185.3,185.52,9441.0
2023-12-21 11:10:00,185.56,185.7,185.41,185.7,3809.0,185.56,185.7,185.41,185.7,3809.0
2023-12-21 11:20:00,185.73,186.18,185.73,186.05,9052.0,185.73,186.18,185.73,186.05,9052.0
2023-12-21 11:30:00,186.1,186.27,185.89,185.93,19003.0,186.1,186.27,185.89,185.93,19003.0
2023-12-21 11:40:00,185.96,186.11,185.87,185.95,7243.0,185.96,186.11,185.87,185.95,7243.0
2023-12-21 11:50:00,185.95,186.22,185.79,186.22,13552.0,185.95,186.22,185.79,186.22,13552.0
2023-12-21 12:00:00,186.17,186.38,185.87,186.27,25019.0,186.17,186.38,185.87,186.27,25019.0
2023-12-21 12:10:00,186.35,186.37,186.06,186.18,18926.0,186.35,186.37,186.06,186.18,18926.0
2023-12-21 12:20:00,186.11,186.44,186.09,186.26,8080.0,186.11,186.44,186.09,186.26,8080.0
2023-12-21 12:30:00,186.2,186.66,186.2,186.5,15964.0,186.2,186.66,186.2,186.5,15964.0
2023-12-21 12:40:00,186.58,186.59,186.34,186.53,8421.0,186.58,186.59,186.34,186.53,8421.0
2023-12-21 12:50:00,186.47,186.51,186.22,186.34,6220.0,186.47,186.51,186.22,186.34,6220.0
2023-12-21 13:00:00,186.3,186.82,186.3,186.73,13018.0,186.3,186.82,186.3,186.73,13018.0
2023-12-21 13:10:00,186.65,186.76,186.32,186.34,19637.0,186.65,186.76,186.32,186.34,19637.0
2023-12-21 13:20:00,186.35,186.86,186.35,186.74,7200.0,186.35,186.86,186.35,186.74,7200.0
2023-12-21 13:30:00,186.86,186.94,186.77,186.8,4533.0,186.86,186.94,186.77,186.8,4533.0
2023-12-21 13:40:00,186.8,187.17,186.8,186.99,7819.0,186.8,187.17,186.8,186.99,7819.0
2023-12-21 13:50:00,187.01,187.82,186.93,187.78,9335.0,187.01,187.82,186.93,187.78,9335.0
2023-12-21 14:00:00,187.73,187.86,187.59,187.7,8817.0,187.73,187.86,187.59,187.7,8817.0
2023-12-21 14:10:00,187.68,187.76,187.49,187.76,8426.0,187.68,187.76,187.49,187.76,8426.0
2023-12-21 14:20:00,187.75,187.81,187.64,187.75,16258.0,187.75,187.81,187.64,187.75,16258.0
2023-12-21 14:30:00,187.7,187.85,187.61,187.81,15731.0,187.7,187.85,187.61,187.81,15731.0
2023-12-21 14:40:00,187.81,188.05,187.75,187.99,28388.0,187.81,188.05,187.75,187.99,28388.0
2023-12-21 14:50:00,187.98,188.01,187.64,187.87,30463.0,187.98,188.01,187.64,187.87,30463.0
2023-12-21 15:00:00,187.92,188.05,187.74,187.85,14496.0,187.92,188.05,187.74,187.85,14496.0
2023-12-21 15:10:00,187.83,188.02,187.77,187.88,15630.0,187.83,188.02,187.77,187.88,15630.0
2023-12-21 15:20:00,187.91,188.31,187.88,188.31,27037.0,187.91,188.31,187.88,188.31,27037.0
2023-12-21 15:30:00,188.4,188.54,188.17,188.41,29902.0,188.4,188.54,188.17,188.41,29902.0
2023-12-21 15:40:00,188.47,188.51,187.85,187.85,55049.0,188.47,188.51,187.85,187.85,55049.0
2023-12-21 15:50:00,187.85,188.08,187.01,187.03,246838.0,187.85,188.08,187.01,187.03,246838.0
2023-12-22 09:30:00,188.25,188.33,187.46,187.88,17197.0,188.25,188.33,187.46,187.88,17197.0
2023-12-22 09:40:00,187.86,188.33,187.6,188.33,14514.0,187.86,188.33,187.6,188.33,14514.0
2023-12-22 09:50:00,188.35,188.69,188.15,188.46,10177.0,188.35,188.69,188.15,188.46,10177.0
2023-12-22 10:00:00,188.33,188.82,188.27,188.77,16157.0,188.33,188.82,188.27,188.77,16157.0
2023-12-22 10:10:00,188.75,188.88,188.5,188.62,19381.0,188.75,188.88,188.5,188.62,19381.0
2023-12-22 10:20:00,188.61,189.12,188.5,188.95,17580.0,188.61,189.12,188.5,188.95,17580.0
2023-12-22 10:30:00,189.09,189.1,188.73,188.92,11064.0,189.09,189.1,188.73,188.92,11064.0
2023-12-22 10:40:00,188.89,189.06,188.89,189.05,17712.0,188.89,189.06,188.89,189.05,17712.0
2023-12-22 10:50:00,189.05,189.36,188.91,189.0,8623.0,189.05,189.36,188.91,189.0,8623.0
2023-12-22 11:00:00,189.0,189.09,188.77,188.88,19205.0,189.0,189.09,188.77,188.88,19205.0
2023-12-22 11:10:00,188.87,189.08,188.82,189.02,12454.0,188.87,189.08,188.82,189.02,12454.0
2023-12-22 11:20:00,189.06,189.06,188.82,188.88,11277.0,189.06,189.06,188.82,188.88,11277.0
2023-12-22 11:30:00,188.93,189.31,188.92,189.23,6911.0,188.93,189.31,188.92,189.23,6911.0
2023-12-22 11:40:00,189.15,189.5,189.14,189.27,12159.0,189.15,189.5,189.14,189.27,12159.0
2023-12-22 11:50:00,189.24,189.51,189.23,189.29,7831.0,189.24,189.51,189.23,189.29,7831.0
2023-12-22 12:00:00,189.29,189.32,188.82,188.83,6827.0,189.29,189.32,188.82,188.83,6827.0
2023-12-22 12:10:00,188.83,189.15,188.63,189.15,15201.0,188.83,189.15,188.63,189.15,15201.0
2023-12-22 12:20:00,189.18,189.37,189.08,189.36,5367.0,189.18,189.37,189.08,189.36,5367.0
2023-12-22 12:30:00,189.34,189.41,189.22,189.25,5919.0,189.34,189.41,189.22,189.25,5919.0
2023-12-22 12:40:00,189.28,189.62,189.28,189.46,16072.0,189.28,189.62,189.28,189.46,16072.0
2023-12-22 12:50:00,189.44,189.57,189.4,189.53,5789.0,189.44,189.57,189.4,189.53,5789.0
2023-12-22 13:00:00,189.55,189.67,189.47,189.65,5138.0,189.55,189.67,189.47,189.65,5138.0
2023-12-22 13:10:00,189.63,189.78,189.58,189.64,5753.0,189.63,189.78,189.58,189.64,5753.0
2023-12-22 13:20:00,189.63,189.65,189.34,189.38,4529.0,189.63,189.65,189.34,189.38,4529.0
2023-12-22 13:30:00,189.47,189.49,189.29,189.41,7187.0,189.47,189.49,189.29,189.41,7187.0
2023-12-22 13:40:00,189.41,189.51,189.26,189.51,14670.0,189.41,189.51,189.26,189.51,14670.0
2023-12-22 13:50:00,189.49,189.53,189.36,189.51,8754.0,189.49,189.53,189.36,189.51,8754.0
2023-12-22 14:00:00,189.58,189.58,188.91,189.14,13285.0,189.58,189.58,188.91,189.14,13285.0
2023-12-22 14:10:00,189.15,189.36,189.08,189.31,18734.0,189.15,189.36,189.08,189.31,18734.0
2023-12-22 14:20:00,189.34,189.45,188.81,188.87,20751.0,189.34,189.45,188.81,188.87,20751.0
2023-12-22 14:30:00,188.87,189.17,188.58,189.1,14209.0,188.87,189.17,188.58,189.1,14209.0
2023-12-22 14:40:00,189.07,189.52,188.99,189.42,29821.0,189.07,189.52,188.99,189.42,29821.0
2023-12-22 14:50:00,189.41,189.81,189.4,189.8,16425.0,189.41,189.81,189.4,189.8,16425.0
2023-12-22 15:00:00,189.83,189.95,189.68,189.86,13191.0,189.83,189.95,189.68,189.86,13191.0
2023-12-22 15:10:00,189.85,190.43,189.85,190.35,48883.0,189.85,190.43,189.85,190.35,48883.0
2023-12-22 15:20:00,190.39,190.64,190.24,190.61,53115.0,190.39,190.64,190.24,190.61,53115.0
2023-12-22 15:30:00,190.62,190.72,190.22,190.41,42776.0,190.62,190.72,190.22,190.41,42776.0
2023-12-22 15:40:00,190.43,191.14,190.34,190.94,57650.0,190.43,191.14,190.34,190.94,57650.0
2023-12-22 15:50:00,190.89,191.15,190.5,190.86,143669.0,190.89,191.15,190.5,190.86,143669.0
2023-12-26 09:30:00,190.95,191.53,190.5,191.34,13691.0,190.95,191.53,190.5,191.34,13691.0
2023-12-26 09:40:00,191.17,191.17,190.53,190.97,3731.0,191.17,191.17,190.53,190.97,3731.0
2023-12-26 09:50:00,190.98,190.98,190.54,190.97,2640.0,190.98,190.98,190.54,190.97,2640.0
2023-12-26 10:00:00,191.1,191.82,191.1,191.39,7666.0,191.1,191.82,191.1,191.39,7666.0
2023-12-26 10:10:00,191.38,191.58,191.32,191.39,4065.0,191.38,191.58,191.32,191.39,4065.0
2023-12-26 10:20:00,191.37,191.61,191.32,191.44,5002.0,191.37,191.61,191.32,191.44,5002.0
2023-12-26 10:30:00,191.5,191.66,191.25,191.34,4463.0,191.5,191.66,191.25,191.34,4463.0
2023-12-26 10:40:00,191.3,191.51,191.09,191.31,9797.0,191.3,191.51,191.09,191.31,9797.0
2023-12-26 10:50:00,191.29,191.73,191.2,191.62,14097.0,191.29,191.73,191.2,191.62,14097.0
2023-12-26 11:00:00,191.61,191.9,191.17,191.17,33893.0,191.61,191.9,191.17,191.17,33893.0
2023-12-26 11:10:00,191.17,191.19,190.64,190.64,3942.0,191.17,191.19,190.64,190.64,3942.0
2023-12-26 11:20:00,190.68,191.12,190.55,191.03,7697.0,190.68,191.12,190.55,191.03,7697.0
2023-12-26 11:30:00,191.08,191.2,190.95,190.95,2360.0,191.08,191.2,190.95,190.95,2360.0
2023-12-26 11:40:00,190.99,191.0,190.86,190.93,3072.0,190.99,191.0,190.86,190.93,3072.0
2023-12-26 11:50:00,190.86,190.86,190.5,190.71,4805.0,190.86,190.86,190.5,190.71,4805.0
2023-12-26 12:00:00,190.77,190.81,190.62,190.81,2438.0,190.77,190.81,190.62,190.81,2438.0
2023-12-26 12:10:00,190.8,191.08,190.72,190.8,13705.0,190.8,191.08,190.72,190.8,13705.0
2023-12-26 12:20:00,190.88,190.96,190.77,190.93,3759.0,190.88,190.96,190.77,190.93,3759.0
2023-12-26 12:30:00,191.0,191.01,190.63,190.73,5304.0,191.0,191.01,190.63,190.73,5304.0
2023-12-26 12:40:00,190.77,190.95,190.77,190.92,1400.0,190.77,190.95,190.77,190.92,1400.0
2023-12-26 12:50:00,190.95,191.0,190.87,190.88,2693.0,190.95,191.0,190.87,190.88,2693.0
2023-12-26 13:00:00,190.78,190.95,190.72,190.79,5319.0,190.78,190.95,190.72,190.79,5319.0
2023-12-26 13:10:00,190.85,191.05,190.83,190.99,10020.0,190.85,191.05,190.83,190.99,10020.0
2023-12-26 13:20:00,190.99,191.08,190.91,190.98,4452.0,190.99,191.08,190.91,190.98,4452.0
2023-12-26 13:30:00,191.04,191.18,191.0,191.11,5040.0,191.04,191.18,191.0,191.11,5040.0
2023-12-26 13:40:00,191.06,191.3,191.06,191.3,1906.0,191.06,191.3,191.06,191.3,1906.0
2023-12-26 13:50:00,191.23,191.5,191.16,191.45,7340.0,191.23,191.5,191.16,191.45,7340.0
2023-12-26 14:00:00,191.46,191.69,191.46,191.69,31912.0,191.46,191.69,191.46,191.69,31912.0
2023-12-26 14:10:00,191.64,191.87,191.63,191.87,5553.0,191.64,191.87,191.63,191.87,5553.0
2023-12-26 14:20:00,191.91,191.91,191.57,191.69,9000.0,191.91,191.91,191.57,191.69,9000.0
2023-12-26 14:30:00,191.63,191.79,191.57,191.76,8343.0,191.63,191.79,191.57,191.76,8343.0
2023-12-26 14:40:00,191.77,191.81,191.62,191.67,9899.0,191.77,191.81,191.62,191.67,9899.0
2023-12-26 14:50:00,191.65,191.66,191.4,191.47,5561.0,191.65,191.66,191.4,191.47,5561.0
2023-12-26 15:00:00,191.54,191.73,191.48,191.59,17231.0,191.54,191.73,191.48,191.59,17231.0
2023-12-26 15:10:00,191.63,191.68,191.3,191.35,6210.0,191.63,191.68,191.3,191.35,6210.0
2023-12-26 15:20:00,191.34,191.48,191.28,191.36,11183.0,191.34,191.48,191.28,191.36,11183.0
2023-12-26 15:30:00,191.37,191.37,190.61,190.74,12946.0,191.37,191.37,190.61,190.74,12946.0
2023-12-26 15:40:00,190.68,190.76,190.48,190.5,15160.0,190.68,190.76,190.48,190.5,15160.0
2023-12-26 15:50:00,190.47,190.6,190.03,190.05,77491.0,190.47,190.6,190.03,190.05,77491.0
2023-12-27 09:30:00,190.96,191.7,190.7,191.2,14879.0,190.96,191.7,190.7,191.2,14879.0
2023-12-27 09:40:00,190.89,190.94,190.27,190.64,9495.0,190.89,190.94,190.27,190.64,9495.0
2023-12-27 09:50:00,190.78,191.18,190.21,190.21,6208.0,190.78,191.18,190.21,190.21,6208.0
2023-12-27 10:00:00,190.2,190.6,190.2,190.26,22008.0,190.2,190.6,190.2,190.26,22008.0
2023-12-27 10:10:00,190.31,190.43,189.4,189.75,10334.0,190.31,190.43,189.4,189.75,10334.0
2023-12-27 10:20:00,189.78,190.15,189.49,190.15,13362.0,189.78,190.15,189.49,190.15,13362.0
2023-12-27 10:30:00,190.01,190.08,189.52,189.55,7132.0,190.01,190.08,189.52,189.55,7132.0
2023-12-27 10:40:00,189.55,189.73,189.36,189.42,12750.0,189.55,189.73,189.36,189.42,12750.0
2023-12-27 10:50:00,189.42,189.79,189.41,189.67,11040.0,189.42,189.79,189.41,189.67,11040.0
2023-12-27 11:00:00,189.65,190.15,189.63,190.03,24584.0,189.65,190.15,189.63,190.03,24584.0
2023-12-27 11:10:00,189.87,190.05,189.33,189.45,12120.0,189.87,190.05,189.33,189.45,12120.0
2023-12-27 11:20:00,189.48,189.58,189.0,189.1,6000.0,189.48,189.58,189.0,189.1,6000.0
2023-12-27 11:30:00,189.09,189.61,189.08,189.56,11642.0,189.09,189.61,189.08,189.56,11642.0
2023-12-27 11:40:00,189.49,189.53,189.24,189.28,3757.0,189.49,189.53,189.24,189.28,3757.0
2023-12-27 11:50:00,189.29,189.33,189.08,189.27,5647.0,189.29,189.33,189.08,189.27,5647.0
2023-12-27 12:00:00,189.16,189.36,189.09,189.21,23904.0,189.16,189.36,189.09,189.21,23904.0
2023-12-27 12:10:00,189.21,189.29,188.94,189.17,38788.0,189.21,189.29,188.94,189.17,38788.0
2023-12-27 12:20:00,189.17,189.24,188.96,189.17,11813.0,189.17,189.24,188.96,189.17,11813.0
2023-12-27 12:30:00,189.15,189.22,188.76,188.86,19782.0,189.15,189.22,188.76,188.86,19782.0
2023-12-27 12:40:00,188.93,189.15,188.86,189.07,5421.0,188.93,189.15,188.86,189.07,5421.0
2023-12-27 12:50:00,189.05,189.95,188.87,189.81,21386.0,189.05,189.95,188.87,189.81,21386.0
2023-12-27 13:00:00,189.76,190.04,189.53,189.94,11635.0,189.76,190.04,189.53,189.94,11635.0
2023-12-27 13:10:00,190.03,190.33,189.92,189.92,3000.0,190.03,190.33,189.92,189.92,3000.0
2023-12-27 13:20:00,190.0,190.11,189.64,189.64,3514.0,190.0,190.11,189.64,189.64,3514.0
2023-12-27 13:30:00,189.64,189.76,189.56,189.67,8407.0,189.64,189.76,189.56,189.67,8407.0
2023-12-27 13:40:00,189.71,189.84,189.67,189.75,6814.0,189.71,189.84,189.67,189.75,6814.0
2023-12-27 13:50:00,189.68,189.88,189.62,189.62,6254.0,189.68,189.88,189.62,189.62,6254.0
2023-12-27 14:00:00,189.58,189.77,189.26,189.69,5612.0,189.58,189.77,189.26,189.69,5612.0
2023-12-27 14:10:00,189.69,189.84,189.34,189.84,5571.0,189.69,189.84,189.34,189.84,5571.0
2023-12-27 14:20:00,189.78,189.87,189.57,189.63,5187.0,189.78,189.87,189.57,189.63,5187.0
2023-12-27 14:30:00,189.53,189.54,189.21,189.41,3710.0,189.53,189.54,189.21,189.41,3710.0
2023-12-27 14:40:00,189.37,189.51,189.29,189.4,4795.0,189.37,189.51,189.29,189.4,4795.0
2023-12-27 14:50:00,189.42,190.2,189.35,190.2,14685.0,189.42,190.2,189.35,190.2,14685.0
2023-12-27 15:00:00,190.2,190.7,190.16,190.33,21594.0,190.2,190.7,190.16,190.33,21594.0
2023-12-27 15:10:00,190.25,190.46,190.16,190.29,5915.0,190.25,190.46,190.16,190.29,5915.0
2023-12-27 15:20:00,190.28,190.36,190.15,190.34,13960.0,190.28,190.36,190.15,190.34,13960.0
2023-12-27 15:30:00,190.29,190.55,190.2,190.5,18605.0,190.29,190.55,190.2,190.5,18605.0
2023-12-27 15:40:00,190.48,190.58,190.1,190.1,38126.0,190.48,190.58,190.1,190.1,38126.0
2023-12-27 15:50:00,190.12,191.13,189.92,190.89,106111.0,190.12,191.13,189.92,190.89,106111.0
2023-12-28 09:30:00,191.07,191.67,191.06,191.64,9700.0,191.07,191.67,191.06,191.64,9700.0
2023-12-28 09:40:00,192.0,192.28,191.26,191.37,2908.0,192.0,192.28,191.26,191.37,2908.0
2023-12-28 09:50:00,191.38,192.35,191.37,192.04,4102.0,191.38,192.35,191.37,192.04,4102.0
2023-12-28 10:00:00,192.14,192.36,191.37,191.51,4979.0,192.14,192.36,191.37,191.51,4979.0
2023-12-28 10:10:00,191.42,192.07,191.42,191.97,8762.0,191.42,192.07,191.42,191.97,8762.0
2023-12-28 10:20:00,191.99,192.21,191.87,192.21,4256.0,191.99,192.21,191.87,192.21,4256.0
2023-12-28 10:30:00,191.97,192.04,191.76,191.84,7007.0,191.97,192.04,191.76,191.84,7007.0
2023-12-28 10:40:00,191.54,192.09,191.54,192.03,4275.0,191.54,192.09,191.54,192.03,4275.0
2023-12-28 10:50:00,191.99,192.07,191.69,192.02,5102.0,191.99,192.07,191.69,192.02,5102.0
2023-12-28 11:00:00,192.03,192.25,191.84,192.02,10183.0,192.03,192.25,191.84,192.02,10183.0
2023-12-28 11:10:00,192.03,192.58,192.03,192.35,8509.0,192.03,192.58,192.03,192.35,8509.0
2023-12-28 11:20:00,192.41,192.95,192.37,192.76,7502.0,192.41,192.95,192.37,192.76,7502.0
2023-12-28 11:30:00,192.83,193.21,192.71,193.14,12696.0,192.83,193.21,192.71,193.14,12696.0
2023-12-28 11:40:00,193.22,193.41,193.08,193.17,12466.0,193.22,193.41,193.08,193.17,12466.0
2023-12-28 11:50:00,193.17,193.26,192.82,193.08,13257.0,193.17,193.26,192.82,193.08,13257.0
2023-12-28 12:00:00,193.11,193.43,193.1,193.37,13643.0,193.11,193.43,193.1,193.37,13643.0
2023-12-28 12:10:00,193.39,193.51,193.17,193.5,18389.0,193.39,193.51,193.17,193.5,18389.0
2023-12-28 12:20:00,193.54,193.59,193.05,193.05,6195.0,193.54,193.59,193.05,193.05,6195.0
2023-12-28 12:30:00,193.08,193.21,193.0,193.17,12596.0,193.08,193.21,193.0,193.17,12596.0
2023-12-28 12:40:00,193.23,193.75,193.09,193.62,15540.0,193.23,193.75,193.09,193.62,15540.0
2023-12-28 12:50:00,193.57,194.2,193.55,194.11,18498.0,193.57,194.2,193.55,194.11,18498.0
2023-12-28 13:00:00,194.11,194.11,193.38,193.73,22252.0,194.11,194.11,193.38,193.73,22252.0
2023-12-28 13:10:00,193.76,193.85,193.4,193.56,3269.0,193.76,193.85,193.4,193.56,3269.0
2023-12-28 13:20:00,193.55,193.78,193.48,193.51,6003.0,193.55,193.78,193.48,193.51,6003.0
2023-12-28 13:30:00,193.47,193.67,193.47,193.58,4244.0,193.47,193.67,193.47,193.58,4244.0
2023-12-28 13:40:00,193.5,193.59,193.09,193.33,8615.0,193.5,193.59,193.09,193.33,8615.0
2023-12-28 13:50:00,193.33,193.46,193.3,193.46,5025.0,193.33,193.46,193.3,193.46,5025.0
2023-12-28 14:00:00,193.42,193.66,193.36,193.59,5732.0,193.42,193.66,193.36,193.59,5732.0
2023-12-28 14:10:00,193.59,193.68,193.56,193.68,4699.0,193.59,193.68,193.56,193.68,4699.0
2023-12-28 14:20:00,193.72,194.18,193.72,194.06,9298.0,193.72,194.18,193.72,194.06,9298.0
2023-12-28 14:30:00,194.12,194.18,193.82,194.01,12943.0,194.12,194.18,193.82,194.01,12943.0
2023-12-28 14:40:00,194.03,194.19,193.97,194.15,6241.0,194.03,194.19,193.97,194.15,6241.0
2023-12-28 14:50:00,194.15,194.37,194.11,194.34,12024.0,194.15,194.37,194.11,194.34,12024.0
2023-12-28 15:00:00,194.31,194.35,193.88,194.0,10765.0,194.31,194.35,193.88,194.0,10765.0
2023-12-28 15:10:00,194.05,194.05,193.71,193.99,17756.0,194.05,194.05,193.71,193.99,17756.0
2023-12-28 15:20:00,194.0,194.0,193.62,193.8,11549.0,194.0,194.0,193.62,193.8,11549.0
2023-12-28 15:30:00,193.71,194.26,193.71,194.2,11332.0,193.71,194.26,193.71,194.2,11332.0
2023-12-28 15:40:00,194.22,194.27,193.91,194.08,29471.0,194.22,194.27,193.91,194.08,29471.0
2023-12-28 15:50:00,194.05,194.24,193.86,193.95,120448.0,194.05,194.24,193.86,193.95,120448.0
2023-12-29 09:30:00,193.87,196.26,193.42,195.48,21704.0,193.87,196.26,193.42,195.48,21704.0
2023-12-29 09:40:00,195.89,196.27,195.05,195.89,11890.0,195.89,196.27,195.05,195.89,11890.0
2023-12-29 09:50:00,196.0,196.25,195.73,195.84,27905.0,196.0,196.25,195.73,195.84,27905.0
2023-12-29 10:00:00,195.84,196.17,195.66,195.82,19005.0,195.84,196.17,195.66,195.82,19005.0
2023-12-29 10:10:00,195.8,196.08,195.48,196.05,13348.0,195.8,196.08,195.48,196.05,13348.0
2023-12-29 10:20:00,195.94,195.94,195.41,195.59,15793.0,195.94,195.94,195.41,195.59,15793.0
2023-12-29 10:30:00,195.5,195.57,195.23,195.28,17228.0,195.5,195.57,195.23,195.28,17228.0
2023-12-29 10:40:00,195.25,195.25,194.37,194.73,23325.0,195.25,195.25,194.37,194.73,23325.0
2023-12-29 10:50:00,194.74,194.82,194.11,194.52,11176.0,194.74,194.82,194.11,194.52,11176.0
2023-12-29 11:00:00,194.5,194.96,194.23,194.75,19727.0,194.5,194.96,194.23,194.75,19727.0
2023-12-29 11:10:00,194.8,195.09,194.41,194.55,11149.0,194.8,195.09,194.41,194.55,11149.0
2023-12-29 11:20:00,194.48,194.54,194.04,194.54,9592.0,194.48,194.54,194.04,194.54,9592.0
2023-12-29 11:30:00,194.55,194.63,193.71,193.75,10535.0,194.55,194.63,193.71,193.75,10535.0
2023-12-29 11:40:00,193.77,193.8,193.62,193.72,2333.0,193.77,193.8,193.62,193.72,2333.0
2023-12-29 11:50:00,193.74,194.36,193.74,194.3,9012.0,193.74,194.36,193.74,194.3,9012.0
2023-12-29 12:00:00,194.24,194.45,193.67,193.69,7451.0,194.24,194.45,193.67,193.69,7451.0
2023-12-29 12:10:00,193.64,193.76,193.36,193.66,8406.0,193.64,193.76,193.36,193.66,8406.0
2023-12-29 12:20:00,193.76,193.76,193.27,193.29,4081.0,193.76,193.76,193.27,193.29,4081.0
2023-12-29 12:30:00,193.22,193.65,193.22,193.52,7021.0,193.22,193.65,193.22,193.52,7021.0
2023-12-29 12:40:00,193.49,193.67,193.44,193.53,6658.0,193.49,193.67,193.44,193.53,6658.0
2023-12-29 12:50:00,193.47,193.66,193.45,193.65,3190.0,193.47,193.66,193.45,193.65,3190.0
2023-12-29 13:00:00,193.56,194.18,193.53,194.1,10219.0,193.56,194.18,193.53,194.1,10219.0
2023-12-29 13:10:00,194.01,194.19,193.83,193.96,5250.0,194.01,194.19,193.83,193.96,5250.0
2023-12-29 13:20:00,193.9,193.94,193.77,193.81,6495.0,193.9,193.94,193.77,193.81,6495.0
2023-12-29 13:30:00,193.86,194.0,193.81,193.94,3921.0,193.86,194.0,193.81,193.94,3921.0
2023-12-29 13:40:00,193.95,194.19,193.91,194.13,7177.0,193.95,194.19,193.91,194.13,7177.0
2023-12-29 13:50:00,194.13,194.13,193.7,193.99,6758.0,194.13,194.13,193.7,193.99,6758.0
2023-12-29 14:00:00,194.02,194.12,193.76,193.83,2926.0,194.02,194.12,193.76,193.83,2926.0
2023-12-29 14:10:00,193.84,194.1,193.71,194.09,3945.0,193.84,194.1,193.71,194.09,3945.0
2023-12-29 14:20:00,194.09,194.09,193.89,193.92,11297.0,194.09,194.09,193.89,193.92,11297.0
2023-12-29 14:30:00,193.97,194.19,193.89,193.91,5216.0,193.97,194.19,193.89,193.91,5216.0
2023-12-29 14:40:00,193.91,193.94,193.74,193.86,6655.0,193.91,193.94,193.74,193.86,6655.0
2023-12-29 14:50:00,193.77,193.96,193.74,193.8,5347.0,193.77,193.96,193.74,193.8,5347.0
2023-12-29 15:00:00,193.77,193.79,193.2,193.31,8054.0,193.77,193.79,193.2,193.31,8054.0
2023-12-29 15:10:00,193.33,193.43,192.88,192.95,6611.0,193.33,193.43,192.88,192.95,6611.0
2023-12-29 15:20:00,192.8,192.89,192.66,192.87,10098.0,192.8,192.89,192.66,192.87,10098.0
2023-12-29 15:30:00,192.87,192.87,192.66,192.71,11853.0,192.87,192.87,192.66,192.71,11853.0
2023-12-29 15:40:00,192.78,192.8,192.52,192.71,21256.0,192.78,192.8,192.52,192.71,21256.0
2023-12-29 15:50:00,192.62,192.79,192.05,192.53,96333.0,192.62,192.79,192.05,192.53,96333.0
2024-01-02 09:30:00,191.16,191.51,190.56,190.56,25594.0,191.16,191.51,190.56,190.56,25594.0
2024-01-02 09:40:00,190.44,190.44,189.17,189.94,21193.0,190.44,190.44,189.17,189.94,21193.0
2024-01-02 09:50:00,189.89,190.82,189.8,190.75,10719.0,189.89,190.82,189.8,190.75,10719.0
2024-01-02 10:00:00,190.75,191.07,189.97,190.5,45052.0,190.75,191.07,189.97,190.5,45052.0
2024-01-02 10:10:00,190.44,190.97,189.93,190.36,29823.0,190.44,190.97,189.93,190.36,29823.0
2024-01-02 10:20:00,190.21,190.68,189.46,189.77,13340.0,190.21,190.68,189.46,189.77,13340.0
2024-01-02 10:30:00,189.57,189.86,189.53,189.81,15576.0,189.57,189.86,189.53,189.81,15576.0
2024-01-02 10:40:00,189.83,190.12,189.25,189.26,11327.0,189.83,190.12,189.25,189.26,11327.0
2024-01-02 10:50:00,189.24,189.75,189.18,189.4,13408.0,189.24,189.75,189.18,189.4,13408.0
2024-01-02 11:00:00,189.48,189.61,189.27,189.54,14750.0,189.48,189.61,189.27,189.54,14750.0
2024-01-02 11:10:00,189.58,189.82,189.39,189.49,11436.0,189.58,189.82,189.39,189.49,11436.0
2024-01-02 11:20:00,189.47,189.87,189.27,189.86,3046.0,189.47,189.87,189.27,189.86,3046.0
2024-01-02 11:30:00,189.75,189.78,189.64,189.7,4294.0,189.75,189.78,189.64,189.7,4294.0
2024-01-02 11:40:00,189.72,189.84,189.54,189.55,22485.0,189.72,189.84,189.54,189.55,22485.0
2024-01-02 11:50:00,189.55,189.57,189.34,189.44,5651.0,189.55,189.57,189.34,189.44,5651.0
2024-01-02 12:00:00,189.4,189.83,189.38,189.73,5064.0,189.4,189.83,189.38,189.73,5064.0
2024-01-02 12:10:00,189.98,190.34,189.9,190.08,7828.0,189.98,190.34,189.9,190.08,7828.0
2024-01-02 12:20:00,190.08,190.18,189.96,190.03,9883.0,190.08,190.18,189.96,190.03,9883.0
2024-01-02 12:30:00,190.03,190.43,189.95,190.4,14350.0,190.03,190.43,189.95,190.4,14350.0
2024-01-02 12:40:00,190.38,190.41,189.8,189.84,12677.0,190.38,190.41,189.8,189.84,12677.0
2024-01-02 12:50:00,189.82,190.21,189.7,189.84,21407.0,189.82,190.21,189.7,189.84,21407.0
2024-01-02 13:00:00,189.71,189.83,189.4,189.41,2153.0,189.71,189.83,189.4,189.41,2153.0
2024-01-02 13:10:00,189.42,189.81,189.42,189.7,2696.0,189.42,189.81,189.42,189.7,2696.0
2024-01-02 13:20:00,189.74,189.79,189.62,189.69,3000.0,189.74,189.79,189.62,189.69,3000.0
2024-01-02 13:30:00,189.62,189.72,189.53,189.56,5481.0,189.62,189.72,189.53,189.56,5481.0
2024-01-02 13:40:00,189.62,189.64,189.36,189.37,2709.0,189.62,189.64,189.36,189.37,2709.0
2024-01-02 13:50:00,189.37,189.45,188.95,188.99,5619.0,189.37,189.45,188.95,188.99,5619.0
2024-01-02 14:00:00,189.09,189.13,188.5,188.64,4546.0,189.09,189.13,188.5,188.64,4546.0
2024-01-02 14:10:00,188.71,189.02,188.71,188.98,4137.0,188.71,189.02,188.71,188.98,4137.0
2024-01-02 14:20:00,189.04,189.23,188.98,189.13,3558.0,189.04,189.23,188.98,189.13,3558.0
2024-01-02 14:30:00,189.16,189.16,188.93,188.93,4044.0,189.16,189.16,188.93,188.93,4044.0
2024-01-02 14:40:00,188.9,189.2,188.84,188.99,42198.0,188.9,189.2,188.84,188.99,42198.0
2024-01-02 14:50:00,188.95,189.01,188.73,188.74,6345.0,188.95,189.01,188.73,188.74,6345.0
2024-01-02 15:00:00,188.67,188.67,188.17,188.28,7112.0,188.67,188.67,188.17,188.28,7112.0
2024-01-02 15:10:00,188.38,188.4,187.89,188.25,10557.0,188.38,188.4,187.89,188.25,10557.0
2024-01-02 15:20:00,188.16,188.47,188.05,188.22,14496.0,188.16,188.47,188.05,188.22,14496.0
2024-01-02 15:30:00,188.21,188.31,188.08,188.23,19012.0,188.21,188.31,188.08,188.23,19012.0
2024-01-02 15:40:00,188.2,188.65,188.16,188.65,29181.0,188.2,188.65,188.16,188.65,29181.0
2024-01-02 15:50:00,188.76,189.38,188.74,189.15,63044.0,188.76,189.38,188.74,189.15,63044.0
2024-01-03 09:30:00,187.0,187.7,185.94,187.7,16920.0,187.0,187.7,185.94,187.7,16920.0
2024-01-03 09:40:00,188.22,188.41,187.5,187.59,31239.0,188.22,188.41,187.5,187.59,31239.0
2024-01-03 09:50:00,187.67,188.31,187.57,187.57,10293.0,187.67,188.31,187.57,187.57,10293.0
2024-01-03 10:00:00,187.85,188.23,187.58,187.62,14806.0,187.85,188.23,187.58,187.62,14806.0
2024-01-03 10:10:00,187.62,187.62,186.05,186.08,10885.0,187.62,187.62,186.05,186.08,10885.0
2024-01-03 10:20:00,186.05,186.78,185.79,186.43,20297.0,186.05,186.78,185.79,186.43,20297.0
2024-01-03 10:30:00,186.32,186.43,185.88,185.88,17153.0,186.32,186.43,185.88,185.88,17153.0
2024-01-03 10:40:00,185.88,185.94,185.31,185.94,7122.0,185.88,185.94,185.31,185.94,7122.0
2024-01-03 10:50:00,185.85,186.1,185.62,186.1,5073.0,185.85,186.1,185.62,186.1,5073.0
2024-01-03 11:00:00,186.17,186.46,186.09,186.34,4793.0,186.17,186.46,186.09,186.34,4793.0
2024-01-03 11:10:00,186.34,186.34,185.64,185.65,10886.0,186.34,186.34,185.64,185.65,10886.0
2024-01-03 11:20:00,185.71,186.01,185.5,186.0,8104.0,185.71,186.01,185.5,186.0,8104.0
2024-01-03 11:30:00,185.98,186.25,185.8,186.04,8032.0,185.98,186.25,185.8,186.04,8032.0
2024-01-03 11:40:00,186.03,186.17,185.74,186.17,6608.0,186.03,186.17,185.74,186.17,6608.0
2024-01-03 11:50:00,186.07,186.2,185.93,186.2,6093.0,186.07,186.2,185.93,186.2,6093.0
2024-01-03 12:00:00,186.1,186.15,185.77,185.95,4283.0,186.1,186.15,185.77,185.95,4283.0
2024-01-03 12:10:00,185.81,186.03,185.8,185.98,5401.0,185.81,186.03,185.8,185.98,5401.0
2024-01-03 12:20:00,185.97,186.17,185.91,186.09,19809.0,185.97,186.17,185.91,186.09,19809.0
2024-01-03 12:30:00,186.11,186.56,185.99,186.55,16444.0,186.11,186.56,185.99,186.55,16444.0
2024-01-03 12:40:00,186.64,187.06,186.58,187.03,15098.0,186.64,187.06,186.58,187.03,15098.0
2024-01-03 12:50:00,187.06,187.32,186.94,187.26,13733.0,187.06,187.32,186.94,187.26,13733.0
2024-01-03 13:00:00,187.26,187.26,186.8,186.9,13828.0,187.26,187.26,186.8,186.9,13828.0
2024-01-03 13:10:00,186.88,187.03,186.76,186.98,8785.0,186.88,187.03,186.76,186.98,8785.0
2024-01-03 13:20:00,186.89,187.06,186.89,187.03,8538.0,186.89,187.06,186.89,187.03,8538.0
2024-01-03 13:30:00,186.99,186.99,186.83,186.9,25603.0,186.99,186.99,186.83,186.9,25603.0
2024-01-03 13:40:00,186.94,186.94,186.7,186.81,14140.0,186.94,186.94,186.7,186.81,14140.0
2024-01-03 13:50:00,186.8,186.81,186.6,186.63,6597.0,186.8,186.81,186.6,186.63,6597.0
2024-01-03 14:00:00,186.56,186.73,186.14,186.49,10333.0,186.56,186.73,186.14,186.49,10333.0
2024-01-03 14:10:00,186.53,186.59,185.86,186.04,29020.0,186.53,186.59,185.86,186.04,29020.0
2024-01-03 14:20:00,186.11,186.54,185.89,186.38,21856.0,186.11,186.54,185.89,186.38,21856.0
2024-01-03 14:30:00,186.47,186.57,186.17,186.23,18068.0,186.47,186.57,186.17,186.23,18068.0
2024-01-03 14:40:00,186.22,186.55,186.03,186.53,14372.0,186.22,186.55,186.03,186.53,14372.0
2024-01-03 14:50:00,186.47,186.47,186.05,186.12,10861.0,186.47,186.47,186.05,186.12,10861.0
2024-01-03 15:00:00,186.12,186.15,185.56,185.6,13832.0,186.12,186.15,185.56,185.6,13832.0
2024-01-03 15:10:00,185.67,185.84,185.49,185.64,11541.0,185.67,185.84,185.49,185.64,11541.0
2024-01-03 15:20:00,185.56,185.65,185.3,185.43,6414.0,185.56,185.65,185.3,185.43,6414.0
2024-01-03 15:30:00,185.54,185.99,185.45,185.73,18547.0,185.54,185.99,185.45,185.73,18547.0
2024-01-03 15:40:00,185.73,185.8,185.41,185.51,15571.0,185.73,185.8,185.41,185.51,15571.0
2024-01-03 15:50:00,185.46,185.53,185.05,185.09,192551.0,185.46,185.53,185.05,185.09,192551.0
2024-01-04 09:30:00,184.82,185.89,184.5,185.63,11733.0,184.82,185.89,184.5,185.63,11733.0
2024-01-04 09:40:00,185.43,185.68,184.57,184.62,7988.0,185.43,185.68,184.57,184.62,7988.0
2024-01-04 09:50:00,184.54,185.14,184.49,184.49,2161.0,184.54,185.14,184.49,184.49,2161.0
2024-01-04 10:00:00,184.48,184.98,184.48,184.8,8556.0,184.48,184.98,184.48,184.8,8556.0
2024-01-04 10:10:00,184.98,184.98,184.67,184.72,4432.0,184.98,184.98,184.67,184.72,4432.0
2024-01-04 10:20:00,184.77,184.78,184.37,184.7,8095.0,184.77,184.78,184.37,184.7,8095.0
2024-01-04 10:30:00,184.76,185.36,184.76,185.11,4446.0,184.76,185.36,184.76,185.11,4446.0
2024-01-04 10:40:00,185.1,185.61,184.93,185.34,3805.0,185.1,185.61,184.93,185.34,3805.0
2024-01-04 10:50:00,185.35,185.72,185.32,185.45,30579.0,185.35,185.72,185.32,185.45,30579.0
2024-01-04 11:00:00,185.45,185.68,185.4,185.49,6490.0,185.45,185.68,185.4,185.49,6490.0
2024-01-04 11:10:00,185.49,186.0,185.49,185.99,3128.0,185.49,186.0,185.49,185.99,3128.0
2024-01-04 11:20:00,185.97,186.18,185.93,185.97,5482.0,185.97,186.18,185.93,185.97,5482.0
2024-01-04 11:30:00,186.02,186.28,185.99,186.18,3903.0,186.02,186.28,185.99,186.18,3903.0
2024-01-04 11:40:00,186.17,186.45,186.13,186.4,3753.0,186.17,186.45,186.13,186.4,3753.0
2024-01-04 11:50:00,186.28,186.5,186.01,186.5,2634.0,186.28,186.5,186.01,186.5,2634.0
2024-01-04 12:00:00,186.59,186.59,185.78,185.88,5194.0,186.59,186.59,185.78,185.88,5194.0
2024-01-04 12:10:00,185.79,186.05,185.54,185.7,4292.0,185.79,186.05,185.54,185.7,4292.0
2024-01-04 12:20:00,185.82,186.17,185.82,185.92,4147.0,185.82,186.17,185.82,185.92,4147.0
2024-01-04 12:30:00,185.87,186.09,185.77,186.09,2543.0,185.87,186.09,185.77,186.09,2543.0
2024-01-04 12:40:00,185.97,186.09,185.7,185.91,2655.0,185.97,186.09,185.7,185.91,2655.0
2024-01-04 12:50:00,185.83,186.08,185.83,185.92,2050.0,185.83,186.08,185.83,185.92,2050.0
2024-01-04 13:00:00,185.86,186.07,185.86,186.02,3194.0,185.86,186.07,185.86,186.02,3194.0
2024-01-04 13:10:00,185.97,185.97,185.69,185.87,2275.0,185.97,185.97,185.69,185.87,2275.0
2024-01-04 13:20:00,185.75,185.87,185.64,185.65,2427.0,185.75,185.87,185.64,185.65,2427.0
2024-01-04 13:30:00,185.73,185.82,185.67,185.72,1596.0,185.73,185.82,185.67,185.72,1596.0
2024-01-04 13:40:00,185.74,185.79,185.68,185.76,1725.0,185.74,185.79,185.68,185.76,1725.0
2024-01-04 13:50:00,185.77,185.79,185.65,185.79,2792.0,185.77,185.79,185.65,185.79,2792.0
2024-01-04 14:00:00,185.75,185.78,185.55,185.58,2688.0,185.75,185.78,185.55,185.58,2688.0
2024-01-04 14:10:00,185.55,185.79,185.52,185.59,4610.0,185.55,185.79,185.52,185.59,4610.0
2024-01-04 14:20:00,185.58,185.76,185.5,185.63,5701.0,185.58,185.76,185.5,185.63,5701.0
2024-01-04 14:30:00,185.61,185.68,185.53,185.59,4033.0,185.61,185.68,185.53,185.59,4033.0
2024-01-04 14:40:00,185.6,185.67,185.41,185.45,4966.0,185.6,185.67,185.41,185.45,4966.0
2024-01-04 14:50:00,185.45,185.78,185.37,185.78,5165.0,185.45,185.78,185.37,185.78,5165.0
2024-01-04 15:00:00,185.75,185.95,185.73,185.95,7418.0,185.75,185.95,185.73,185.95,7418.0
2024-01-04 15:10:00,185.92,185.92,185.47,185.67,7179.0,185.92,185.92,185.47,185.67,7179.0
2024-01-04 15:20:00,185.62,185.72,185.32,185.71,17697.0,185.62,185.72,185.32,185.71,17697.0
2024-01-04 15:30:00,185.75,186.16,185.75,186.11,4929.0,185.75,186.16,185.75,186.11,4929.0
2024-01-04 15:40:00,186.13,186.51,185.92,185.92,10052.0,186.13,186.51,185.92,185.92,10052.0
2024-01-04 15:50:00,186.27,186.27,185.77,186.11,51457.0,186.27,186.27,185.77,186.11,51457.0
2024-01-05 09:30:00,184.14,185.92,184.14,185.38,7668.0,184.14,185.92,184.14,185.38,7668.0
2024-01-05 09:40:00,185.12,185.28,184.58,184.88,6746.0,185.12,185.28,184.58,184.88,6746.0
2024-01-05 09:50:00,185.1,185.86,185.1,185.26,5344.0,185.1,185.86,185.1,185.26,5344.0
2024-01-05 10:00:00,185.43,187.07,185.43,187.02,7604.0,185.43,187.07,185.43,187.02,7604.0
2024-01-05 10:10:00,187.25,187.25,185.76,185.78,7526.0,187.25,187.25,185.76,185.78,7526.0
2024-01-05 10:20:00,185.56,186.22,185.56,186.17,8085.0,185.56,186.22,185.56,186.17,8085.0
2024-01-05 10:30:00,186.26,186.54,186.2,186.22,3651.0,186.26,186.54,186.2,186.22,3651.0
2024-01-05 10:40:00,186.15,186.46,186.04,186.15,8824.0,186.15,186.46,186.04,186.15,8824.0
2024-01-05 10:50:00,186.1,186.64,186.1,186.56,14742.0,186.1,186.64,186.1,186.56,14742.0
2024-01-05 11:00:00,186.72,187.06,186.72,187.0,5190.0,186.72,187.06,186.72,187.0,5190.0
2024-01-05 11:10:00,187.02,187.15,186.82,186.84,5545.0,187.02,187.15,186.82,186.84,5545.0
2024-01-05 11:20:00,186.92,187.12,186.59,186.62,4142.0,186.92,187.12,186.59,186.62,4142.0
2024-01-05 11:30:00,186.79,187.05,186.79,187.04,4597.0,186.79,187.05,186.79,187.04,4597.0
2024-01-05 11:40:00,187.06,187.23,186.9,186.94,5444.0,187.06,187.23,186.9,186.94,5444.0
2024-01-05 11:50:00,187.07,187.35,187.07,187.17,6370.0,187.07,187.35,187.07,187.17,6370.0
2024-01-05 12:00:00,187.14,187.26,186.35,186.45,7345.0,187.14,187.26,186.35,186.45,7345.0
2024-01-05 12:10:00,186.33,186.58,186.33,186.46,9483.0,186.33,186.58,186.33,186.46,9483.0
2024-01-05 12:20:00,186.52,186.72,186.41,186.45,6528.0,186.52,186.72,186.41,186.45,6528.0
2024-01-05 12:30:00,186.5,186.63,186.34,186.43,6450.0,186.5,186.63,186.34,186.43,6450.0
2024-01-05 12:40:00,186.44,186.52,186.2,186.21,3122.0,186.44,186.52,186.2,186.21,3122.0
2024-01-05 12:50:00,186.23,186.38,186.23,186.25,3102.0,186.23,186.38,186.23,186.25,3102.0
2024-01-05 13:00:00,186.25,186.26,185.91,186.16,5873.0,186.25,186.26,185.91,186.16,5873.0
2024-01-05 13:10:00,186.17,186.17,185.7,185.8,2563.0,186.17,186.17,185.7,185.8,2563.0
2024-01-05 13:20:00,185.8,186.18,185.63,186.18,4578.0,185.8,186.18,185.63,186.18,4578.0
2024-01-05 13:30:00,186.43,186.57,186.2,186.57,3850.0,186.43,186.57,186.2,186.57,3850.0
2024-01-05 13:40:00,186.6,186.62,186.39,186.56,3752.0,186.6,186.62,186.39,186.56,3752.0
2024-01-05 13:50:00,186.56,186.78,186.49,186.64,3234.0,186.56,186.78,186.49,186.64,3234.0
2024-01-05 14:00:00,186.64,186.95,186.64,186.83,2075.0,186.64,186.95,186.64,186.83,2075.0
2024-01-05 14:10:00,186.79,186.87,186.56,186.56,2262.0,186.79,186.87,186.56,186.56,2262.0
2024-01-05 14:20:00,186.69,186.88,186.53,186.59,3996.0,186.69,186.88,186.53,186.59,3996.0
2024-01-05 14:30:00,186.52,186.71,186.47,186.49,2204.0,186.52,186.71,186.47,186.49,2204.0
2024-01-05 14:40:00,186.58,186.58,186.06,186.06,1000.0,186.58,186.58,186.06,186.06,1000.0
2024-01-05 14:50:00,186.0,186.14,185.48,185.55,7941.0,186.0,186.14,185.48,185.55,7941.0
2024-01-05 15:00:00,185.62,185.79,185.61,185.64,5635.0,185.62,185.79,185.61,185.64,5635.0
2024-01-05 15:10:00,185.64,185.81,185.41,185.41,7042.0,185.64,185.81,185.41,185.41,7042.0
2024-01-05 15:20:00,185.59,185.7,185.44,185.5,4723.0,185.59,185.7,185.44,185.5,4723.0
2024-01-05 15:30:00,185.5,185.6,185.33,185.41,5876.0,185.5,185.6,185.33,185.41,5876.0
2024-01-05 15:40:00,185.41,186.04,185.27,186.04,22546.0,185.41,186.04,185.27,186.04,22546.0
2024-01-05 15:50:00,186.06,186.1,185.45,185.69,75390.0,186.06,186.1,185.45,185.69,75390.0
2024-01-08 09:30:00,185.41,185.41,182.77,183.92,22218.0,185.41,185.41,182.77,183.92,22218.0
2024-01-08 09:40:00,184.27,184.74,183.88,184.34,16350.0,184.27,184.74,183.88,184.34,16350.0
2024-01-08 09:50:00,184.39,185.52,184.25,185.42,8922.0,184.39,185.52,184.25,185.42,8922.0
2024-01-08 10:00:00,185.15,185.67,184.83,185.56,14339.0,185.15,185.67,184.83,185.56,14339.0
2024-01-08 10:10:00,185.56,186.36,185.37,186.34,14886.0,185.56,186.36,185.37,186.34,14886.0
2024-01-08 10:20:00,186.25,186.29,185.87,186.29,6876.0,186.25,186.29,185.87,186.29,6876.0
2024-01-08 10:30:00,186.18,186.41,186.06,186.28,6983.0,186.18,186.41,186.06,186.28,6983.0
2024-01-08 10:40:00,186.32,187.12,186.32,187.1,8726.0,186.32,187.12,186.32,187.1,8726.0
2024-01-08 10:50:00,187.1,187.25,186.82,186.96,11647.0,187.1,187.25,186.82,186.96,11647.0
2024-01-08 11:00:00,186.96,187.01,186.67,186.81,4955.0,186.96,187.01,186.67,186.81,4955.0
2024-01-08 11:10:00,186.63,186.72,186.5,186.7,4000.0,186.63,186.72,186.5,186.7,4000.0
2024-01-08 11:20:00,186.74,186.91,186.68,186.81,4914.0,186.74,186.91,186.68,186.81,4914.0
2024-01-08 11:30:00,186.82,186.99,186.58,186.78,4659.0,186.82,186.99,186.58,186.78,4659.0
2024-01-08 11:40:00,186.77,186.97,186.7,186.94,5387.0,186.77,186.97,186.7,186.94,5387.0
2024-01-08 11:50:00,187.01,187.17,186.98,187.0,7810.0,187.01,187.17,186.98,187.0,7810.0
2024-01-08 12:00:00,186.91,187.19,186.87,187.03,2133.0,186.91,187.19,186.87,187.03,2133.0
2024-01-08 12:10:00,187.05,187.05,186.8,186.98,5225.0,187.05,187.05,186.8,186.98,5225.0
2024-01-08 12:20:00,186.99,187.02,186.64,186.7,6260.0,186.99,187.02,186.64,186.7,6260.0
2024-01-08 12:30:00,186.8,187.26,186.77,187.26,4846.0,186.8,187.26,186.77,187.26,4846.0
2024-01-08 12:40:00,187.07,187.08,186.72,186.76,4900.0,187.07,187.08,186.72,186.76,4900.0
2024-01-08 12:50:00,186.74,186.98,186.71,186.93,3385.0,186.74,186.98,186.71,186.93,3385.0
2024-01-08 13:00:00,187.04,187.14,186.73,187.07,7758.0,187.04,187.14,186.73,187.07,7758.0
2024-01-08 13:10:00,187.11,187.48,187.09,187.28,6826.0,187.11,187.48,187.09,187.28,6826.0
2024-01-08 13:20:00,187.3,187.54,187.2,187.44,1969.0,187.3,187.54,187.2,187.44,1969.0
2024-01-08 13:30:00,187.47,188.21,187.47,188.07,19904.0,187.47,188.21,187.47,188.07,19904.0
2024-01-08 13:40:00,188.17,188.33,187.91,188.22,19250.0,188.17,188.33,187.91,188.22,19250.0
2024-01-08 13:50:00,188.32,188.42,188.25,188.36,1920.0,188.32,188.42,188.25,188.36,1920.0
2024-01-08 14:00:00,188.34,189.1,188.26,189.09,31280.0,188.34,189.1,188.26,189.09,31280.0
2024-01-08 14:10:00,189.1,189.3,188.99,189.16,18857.0,189.1,189.3,188.99,189.16,18857.0
2024-01-08 14:20:00,189.17,189.76,189.16,189.75,6264.0,189.17,189.76,189.16,189.75,6264.0
2024-01-08 14:30:00,189.73,190.25,189.7,189.74,24393.0,189.73,190.25,189.7,189.74,24393.0
2024-01-08 14:40:00,189.8,190.05,189.8,189.85,7781.0,189.8,190.05,189.8,189.85,7781.0
2024-01-08 14:50:00,189.87,190.26,189.79,190.09,15371.0,189.87,190.26,189.79,190.09,15371.0
2024-01-08 15:00:00,190.06,190.38,189.97,190.22,14957.0,190.06,190.38,189.97,190.22,14957.0
2024-01-08 15:10:00,190.22,190.27,189.66,189.87,16902.0,190.22,190.27,189.66,189.87,16902.0
2024-01-08 15:20:00,189.84,189.86,189.58,189.73,13313.0,189.84,189.86,189.58,189.73,13313.0
2024-01-08 15:30:00,189.76,190.01,189.65,189.9,17068.0,189.76,190.01,189.65,189.9,17068.0
2024-01-08 15:40:00,189.89,190.01,189.33,189.44,25475.0,189.89,190.01,189.33,189.44,25475.0
2024-01-08 15:50:00,189.47,190.57,189.44,190.54,119644.0,189.47,190.57,189.44,190.54,119644.0
2024-01-09 09:30:00,189.41,191.49,189.41,190.23,11775.0,189.41,191.49,189.41,190.23,11775.0
2024-01-09 09:40:00,190.23,190.6,189.82,190.46,6697.0,190.23,190.6,189.82,190.46,6697.0
2024-01-09 09:50:00,190.62,191.15,190.43,191.15,4930.0,190.62,191.15,190.43,191.15,4930.0
2024-01-09 10:00:00,191.32,191.75,191.1,191.75,16220.0,191.32,191.75,191.1,191.75,16220.0
2024-01-09 10:10:00,191.77,192.62,191.65,192.62,11108.0,191.77,192.62,191.65,192.62,11108.0
2024-01-09 10:20:00,192.61,192.71,191.9,192.09,22454.0,192.61,192.71,191.9,192.09,22454.0
2024-01-09 10:30:00,192.25,192.92,192.06,192.8,4019.0,192.25,192.92,192.06,192.8,4019.0
2024-01-09 10:40:00,192.86,193.28,192.73,193.02,18345.0,192.86,193.28,192.73,193.02,18345.0
2024-01-09 10:50:00,193.11,193.11,192.5,192.72,16124.0,193.11,193.11,192.5,192.72,16124.0
2024-01-09 11:00:00,192.73,193.15,192.73,192.91,16548.0,192.73,193.15,192.73,192.91,16548.0
2024-01-09 11:10:00,192.84,193.14,192.77,192.99,9365.0,192.84,193.14,192.77,192.99,9365.0
2024-01-09 11:20:00,193.0,193.01,192.7,192.78,20709.0,193.0,193.01,192.7,192.78,20709.0
2024-01-09 11:30:00,192.84,193.12,192.71,192.81,18693.0,192.84,193.12,192.71,192.81,18693.0
2024-01-09 11:40:00,192.81,192.82,192.49,192.51,5450.0,192.81,192.82,192.49,192.51,5450.0
2024-01-09 11:50:00,192.51,192.85,192.51,192.78,14773.0,192.51,192.85,192.51,192.78,14773.0
2024-01-09 12:00:00,192.79,192.79,192.66,192.71,4619.0,192.79,192.79,192.66,192.71,4619.0
2024-01-09 12:10:00,192.65,192.65,192.19,192.25,12396.0,192.65,192.65,192.19,192.25,12396.0
2024-01-09 12:20:00,192.24,192.49,192.17,192.39,14846.0,192.24,192.49,192.17,192.39,14846.0
2024-01-09 12:30:00,192.4,192.4,191.92,192.0,5164.0,192.4,192.4,191.92,192.0,5164.0
2024-01-09 12:40:00,191.94,192.14,191.91,191.96,5716.0,191.94,192.14,191.91,191.96,5716.0
2024-01-09 12:50:00,192.03,192.19,191.98,192.0,2989.0,192.03,192.19,191.98,192.0,2989.0
2024-01-09 13:00:00,192.03,192.16,191.82,191.9,7260.0,192.03,192.16,191.82,191.9,7260.0
2024-01-09 13:10:00,192.0,192.07,191.76,191.81,5438.0,192.0,192.07,191.76,191.81,5438.0
2024-01-09 13:20:00,191.81,192.0,191.8,191.86,8715.0,191.81,192.0,191.8,191.86,8715.0
2024-01-09 13:30:00,191.87,192.04,191.64,192.04,9643.0,191.87,192.04,191.64,192.04,9643.0
2024-01-09 13:40:00,191.92,192.12,191.89,192.12,2941.0,191.92,192.12,191.89,192.12,2941.0
2024-01-09 13:50:00,192.19,192.36,192.18,192.31,2375.0,192.19,192.36,192.18,192.31,2375.0
2024-01-09 14:00:00,192.28,192.51,192.28,192.36,4924.0,192.28,192.51,192.28,192.36,4924.0
2024-01-09 14:10:00,192.29,192.42,192.02,192.03,6197.0,192.29,192.42,192.02,192.03,6197.0
2024-01-09 14:20:00,192.03,192.47,191.97,192.09,7884.0,192.03,192.47,191.97,192.09,7884.0
2024-01-09 14:30:00,192.08,192.41,192.07,192.13,4206.0,192.08,192.41,192.07,192.13,4206.0
2024-01-09 14:40:00,192.13,192.31,191.98,192.3,5480.0,192.13,192.31,191.98,192.3,5480.0
2024-01-09 14:50:00,192.35,192.57,192.2,192.49,6092.0,192.35,192.57,192.2,192.49,6092.0
2024-01-09 15:00:00,192.51,192.62,192.12,192.32,12462.0,192.51,192.62,192.12,192.32,12462.0
2024-01-09 15:10:00,192.38,192.7,192.27,192.6,11952.0,192.38,192.7,192.27,192.6,11952.0
2024-01-09 15:20:00,192.6,192.73,192.42,192.62,6503.0,192.6,192.73,192.42,192.62,6503.0
2024-01-09 15:30:00,192.64,192.65,192.38,192.5,5627.0,192.64,192.65,192.38,192.5,5627.0
2024-01-09 15:40:00,192.52,192.76,192.35,192.43,29366.0,192.52,192.76,192.35,192.43,29366.0
2024-01-09 15:50:00,192.35,193.08,192.35,193.0,72383.0,192.35,193.08,192.35,193.0,72383.0
2024-01-10 09:30:00,193.7,195.29,193.48,193.57,12796.0,193.7,195.29,193.48,193.57,12796.0
2024-01-10 09:40:00,193.13,193.13,192.49,192.49,286.0,193.13,193.13,192.49,192.49,286.0
2024-01-10 09:50:00,192.59,192.59,191.38,191.39,3098.0,192.59,192.59,191.38,191.39,3098.0
2024-01-10 10:00:00,191.54,192.42,191.53,192.05,6471.0,191.54,192.42,191.53,192.05,6471.0
2024-01-10 10:10:00,192.23,192.52,191.78,191.96,4348.0,192.23,192.52,191.78,191.96,4348.0
2024-01-10 10:20:00,192.03,192.65,192.03,192.65,4648.0,192.03,192.65,192.03,192.65,4648.0
2024-01-10 10:30:00,192.74,192.88,192.42,192.54,6162.0,192.74,192.88,192.42,192.54,6162.0
2024-01-10 10:40:00,192.84,193.03,192.63,192.81,3544.0,192.84,193.03,192.63,192.81,3544.0
2024-01-10 10:50:00,192.9,192.97,192.46,192.83,10666.0,192.9,192.97,192.46,192.83,10666.0
2024-01-10 11:00:00,192.98,193.05,192.4,192.4,4925.0,192.98,193.05,192.4,192.4,4925.0
2024-01-10 11:10:00,192.53,192.54,191.93,192.32,5493.0,192.53,192.54,191.93,192.32,5493.0
2024-01-10 11:20:00,192.17,192.31,192.03,192.17,4604.0,192.17,192.31,192.03,192.17,4604.0
2024-01-10 11:30:00,192.14,192.66,192.14,192.58,5352.0,192.14,192.66,192.14,192.58,5352.0
2024-01-10 11:40:00,192.78,193.05,192.69,192.96,8179.0,192.78,193.05,192.69,192.96,8179.0
2024-01-10 11:50:00,193.01,193.32,193.0,193.06,7268.0,193.01,193.32,193.0,193.06,7268.0
2024-01-10 12:00:00,193.17,193.3,193.12,193.29,3438.0,193.17,193.3,193.12,193.29,3438.0
2024-01-10 12:10:00,193.35,193.75,193.2,193.63,13446.0,193.35,193.75,193.2,193.63,13446.0
2024-01-10 12:20:00,193.61,193.66,193.37,193.64,3224.0,193.61,193.66,193.37,193.64,3224.0
2024-01-10 12:30:00,193.58,193.73,193.4,193.73,3465.0,193.58,193.73,193.4,193.73,3465.0
2024-01-10 12:40:00,193.72,193.72,193.27,193.34,4210.0,193.72,193.72,193.27,193.34,4210.0
2024-01-10 12:50:00,193.41,193.54,193.2,193.45,7611.0,193.41,193.54,193.2,193.45,7611.0
2024-01-10 13:00:00,193.37,193.8,193.12,193.53,2408.0,193.37,193.8,193.12,193.53,2408.0
2024-01-10 13:10:00,193.42,193.81,193.42,193.79,2520.0,193.42,193.81,193.42,193.79,2520.0
2024-01-10 13:20:00,193.83,193.83,193.56,193.69,2589.0,193.83,193.83,193.56,193.69,2589.0
2024-01-10 13:30:00,193.74,193.83,193.62,193.72,4390.0,193.74,193.83,193.62,193.72,4390.0
2024-01-10 13:40:00,193.72,193.77,193.57,193.77,3690.0,193.72,193.77,193.57,193.77,3690.0
2024-01-10 13:50:00,193.69,193.79,193.66,193.78,2376.0,193.69,193.79,193.66,193.78,2376.0
2024-01-10 14:00:00,193.83,193.92,193.5,193.5,4198.0,193.83,193.92,193.5,193.5,4198.0
2024-01-10 14:10:00,193.6,193.8,193.56,193.7,3841.0,193.6,193.8,193.56,193.7,3841.0
2024-01-10 14:20:00,193.77,193.84,193.3,193.3,9385.0,193.77,193.84,193.3,193.3,9385.0
2024-01-10 14:30:00,193.34,193.39,193.05,193.16,2507.0,193.34,193.39,193.05,193.16,2507.0
2024-01-10 14:40:00,193.16,193.39,193.11,193.29,4816.0,193.16,193.39,193.11,193.29,4816.0
2024-01-10 14:50:00,193.33,193.56,193.25,193.28,3365.0,193.33,193.56,193.25,193.28,3365.0
2024-01-10 15:00:00,193.24,193.43,193.17,193.38,4149.0,193.24,193.43,193.17,193.38,4149.0
2024-01-10 15:10:00,193.37,193.73,193.24,193.25,18183.0,193.37,193.73,193.24,193.25,18183.0
2024-01-10 15:20:00,193.31,193.62,193.08,193.55,15464.0,193.31,193.62,193.08,193.55,15464.0
2024-01-10 15:30:00,193.58,193.75,193.54,193.57,7795.0,193.58,193.75,193.54,193.57,7795.0
2024-01-10 15:40:00,193.56,193.56,193.31,193.32,9278.0,193.56,193.56,193.31,193.32,9278.0
2024-01-10 15:50:00,193.27,193.92,193.2,193.89,45850.0,193.27,193.92,193.2,193.89,45850.0
2024-01-11 09:30:00,195.0,196.76,194.05,196.76,34199.0,195.0,196.76,194.05,196.76,34199.0
2024-01-11 09:40:00,197.0,198.47,196.95,197.63,58240.0,197.0,198.47,196.95,197.63,58240.0
2024-01-11 09:50:00,197.5,198.5,197.44,198.33,19903.0,197.5,198.5,197.44,198.33,19903.0
2024-01-11 10:00:00,198.35,199.42,198.29,199.26,44860.0,198.35,199.42,198.29,199.26,44860.0
2024-01-11 10:10:00,199.26,199.42,197.79,198.95,44084.0,199.26,199.42,197.79,198.95,44084.0
2024-01-11 10:20:00,199.06,199.51,198.27,198.36,28473.0,199.06,199.51,198.27,198.36,28473.0
2024-01-11 10:30:00,198.37,199.24,198.28,199.23,26880.0,198.37,199.24,198.28,199.23,26880.0
2024-01-11 10:40:00,198.97,199.39,198.75,199.26,30881.0,198.97,199.39,198.75,199.26,30881.0
2024-01-11 10:50:00,199.34,199.67,199.11,199.45,36038.0,199.34,199.67,199.11,199.45,36038.0
2024-01-11 11:00:00,199.59,200.35,199.22,200.23,38128.0,199.59,200.35,199.22,200.23,38128.0
2024-01-11 11:10:00,200.27,200.28,199.01,199.19,18517.0,200.27,200.28,199.01,199.19,18517.0
2024-01-11 11:20:00,199.2,199.69,199.0,199.45,16297.0,199.2,199.69,199.0,199.45,16297.0
2024-01-11 11:30:00,199.44,199.65,199.39,199.48,10554.0,199.44,199.65,199.39,199.48,10554.0
2024-01-11 11:40:00,199.42,200.15,199.34,200.15,15777.0,199.42,200.15,199.34,200.15,15777.0
2024-01-11 11:50:00,200.09,200.1,199.78,200.07,12413.0,200.09,200.1,199.78,200.07,12413.0
2024-01-11 12:00:00,200.11,200.48,199.89,200.16,12463.0,200.11,200.48,199.89,200.16,12463.0
2024-01-11 12:10:00,200.19,200.65,200.16,200.55,12565.0,200.19,200.65,200.16,200.55,12565.0
2024-01-11 12:20:00,200.53,201.1,200.53,200.72,19899.0,200.53,201.1,200.53,200.72,19899.0
2024-01-11 12:30:00,200.73,201.0,200.43,200.68,8762.0,200.73,201.0,200.43,200.68,8762.0
2024-01-11 12:40:00,200.62,201.0,200.61,200.83,10234.0,200.62,201.0,200.61,200.83,10234.0
2024-01-11 12:50:00,200.88,201.07,200.85,201.0,9845.0,200.88,201.07,200.85,201.0,9845.0
2024-01-11 13:00:00,201.03,201.22,200.98,201.12,10402.0,201.03,201.22,200.98,201.12,10402.0
2024-01-11 13:10:00,201.12,201.49,201.1,201.38,13653.0,201.12,201.49,201.1,201.38,13653.0
2024-01-11 13:20:00,201.22,201.42,201.2,201.31,8649.0,201.22,201.42,201.2,201.31,8649.0
2024-01-11 13:30:00,201.37,201.79,201.34,201.64,21003.0,201.37,201.79,201.34,201.64,21003.0
2024-01-11 13:40:00,201.58,202.12,201.55,202.11,11281.0,201.58,202.12,201.55,202.11,11281.0
2024-01-11 13:50:00,202.09,202.61,201.94,202.52,12965.0,202.09,202.61,201.94,202.52,12965.0
2024-01-11 14:00:00,202.53,202.7,202.08,202.28,11495.0,202.53,202.7,202.08,202.28,11495.0
2024-01-11 14:10:00,202.32,202.73,202.24,202.29,10687.0,202.32,202.73,202.24,202.29,10687.0
2024-01-11 14:20:00,202.42,202.89,202.23,202.78,8500.0,202.42,202.89,202.23,202.78,8500.0
2024-01-11 14:30:00,202.81,203.03,202.37,202.51,26174.0,202.81,203.03,202.37,202.51,26174.0
2024-01-11 14:40:00,202.49,202.92,202.49,202.75,16281.0,202.49,202.92,202.49,202.75,16281.0
2024-01-11 14:50:00,202.74,203.03,202.61,202.94,14175.0,202.74,203.03,202.61,202.94,14175.0
2024-01-11 15:00:00,202.92,203.02,202.8,202.93,17478.0,202.92,203.02,202.8,202.93,17478.0
2024-01-11 15:10:00,202.95,203.19,202.61,202.84,35386.0,202.95,203.19,202.61,202.84,35386.0
2024-01-11 15:20:00,202.92,203.88,202.91,203.56,40109.0,202.92,203.88,202.91,203.56,40109.0
2024-01-11 15:30:00,203.55,203.68,203.13,203.3,33267.0,203.55,203.68,203.13,203.3,33267.0
2024-01-11 15:40:00,203.31,204.35,203.3,204.32,55802.0,203.31,204.35,203.3,204.32,55802.0
2024-01-11 15:50:00,204.28,204.61,203.93,204.2,175751.0,204.28,204.61,203.93,204.2,175751.0
2024-01-12 09:30:00,203.8,205.32,203.28,204.96,42121.0,203.8,205.32,203.28,204.96,42121.0
2024-01-12 09:40:00,204.6,206.47,204.6,206.21,32719.0,204.6,206.47,204.6,206.21,32719.0
2024-01-12 09:50:00,206.39,206.82,206.04,206.53,17987.0,206.39,206.82,206.04,206.53,17987.0
2024-01-12 10:00:00,206.15,207.31,205.68,207.31,34442.0,206.15,207.31,205.68,207.31,34442.0
2024-01-12 10:10:00,207.31,207.77,207.0,207.61,42841.0,207.31,207.77,207.0,207.61,42841.0
2024-01-12 10:20:00,207.61,207.76,207.18,207.56,35394.0,207.61,207.76,207.18,207.56,35394.0
2024-01-12 10:30:00,207.59,208.74,207.41,208.48,49781.0,207.59,208.74,207.41,208.48,49781.0
2024-01-12 10:40:00,208.55,209.42,208.29,208.36,78355.0,208.55,209.42,208.29,208.36,78355.0
2024-01-12 10:50:00,208.4,208.53,207.88,208.5,41523.0,208.4,208.53,207.88,208.5,41523.0
2024-01-12 11:00:00,208.5,208.92,207.93,208.92,35212.0,208.5,208.92,207.93,208.92,35212.0
2024-01-12 11:10:00,208.92,209.21,208.72,209.21,20836.0,208.92,209.21,208.72,209.21,20836.0
2024-01-12 11:20:00,209.2,209.22,208.24,208.4,62617.0,209.2,209.22,208.24,208.4,62617.0
2024-01-12 11:30:00,208.4,208.46,206.76,206.89,31770.0,208.4,208.46,206.76,206.89,31770.0
2024-01-12 11:40:00,206.81,207.79,206.77,207.77,16628.0,206.81,207.79,206.77,207.77,16628.0
2024-01-12 11:50:00,207.72,207.97,207.7,207.83,18922.0,207.72,207.97,207.7,207.83,18922.0
2024-01-12 12:00:00,207.92,208.19,207.66,207.75,11522.0,207.92,208.19,207.66,207.75,11522.0
2024-01-12 12:10:00,207.74,208.46,207.73,208.3,19495.0,207.74,208.46,207.73,208.3,19495.0
2024-01-12 12:20:00,208.42,208.42,207.57,207.94,6846.0,208.42,208.42,207.57,207.94,6846.0
2024-01-12 12:30:00,208.0,208.12,207.68,207.81,8269.0,208.0,208.12,207.68,207.81,8269.0
2024-01-12 12:40:00,207.86,207.96,206.91,207.11,7102.0,207.86,207.96,206.91,207.11,7102.0
2024-01-12 12:50:00,207.1,207.66,207.03,207.66,14523.0,207.1,207.66,207.03,207.66,14523.0
2024-01-12 13:00:00,207.63,207.74,207.32,207.38,6231.0,207.63,207.74,207.32,207.38,6231.0
2024-01-12 13:10:00,207.36,207.62,207.25,207.34,5366.0,207.36,207.62,207.25,207.34,5366.0
2024-01-12 13:20:00,207.34,207.58,207.26,207.4,7258.0,207.34,207.58,207.26,207.4,7258.0
2024-01-12 13:30:00,207.44,207.58,207.29,207.33,6784.0,207.44,207.58,207.29,207.33,6784.0
2024-01-12 13:40:00,207.37,207.51,207.15,207.49,18504.0,207.37,207.51,207.15,207.49,18504.0
2024-01-12 13:50:00,207.43,207.9,207.4,207.79,13249.0,207.43,207.9,207.4,207.79,13249.0
2024-01-12 14:00:00,207.87,208.1,207.74,207.75,6528.0,207.87,208.1,207.74,207.75,6528.0
2024-01-12 14:10:00,207.78,207.96,207.78,207.91,6442.0,207.78,207.96,207.78,207.91,6442.0
2024-01-12 14:20:00,207.91,208.07,207.75,208.05,9696.0,207.91,208.07,207.75,208.05,9696.0
2024-01-12 14:30:00,208.06,208.14,207.53,207.76,7295.0,208.06,208.14,207.53,207.76,7295.0
2024-01-12 14:40:00,207.8,207.82,207.45,207.73,14094.0,207.8,207.82,207.45,207.73,14094.0
2024-01-12 14:50:00,207.84,208.17,207.69,208.14,18524.0,207.84,208.17,207.69,208.14,18524.0
2024-01-12 15:00:00,208.17,208.41,207.96,208.08,39599.0,208.17,208.41,207.96,208.08,39599.0
2024-01-12 15:10:00,208.11,208.11,207.81,207.92,24755.0,208.11,208.11,207.81,207.92,24755.0
2024-01-12 15:20:00,207.87,208.19,207.73,208.13,33297.0,207.87,208.19,207.73,208.13,33297.0
2024-01-12 15:30:00,208.18,209.12,208.04,208.98,42098.0,208.18,209.12,208.04,208.98,42098.0
2024-01-12 15:40:00,208.94,209.28,208.64,209.28,40516.0,208.94,209.28,208.64,209.28,40516.0
2024-01-12 15:50:00,209.36,209.44,208.65,208.68,209708.0,209.36,209.44,208.65,208.68,209708.0
2024-01-16 09:30:00,206.92,208.29,206.14,206.28,20385.0,206.92,208.29,206.14,206.28,20385.0
2024-01-16 09:40:00,206.2,206.37,204.78,205.54,14898.0,206.2,206.37,204.78,205.54,14898.0
2024-01-16 09:50:00,205.05,206.32,204.79,205.64,21682.0,205.05,206.32,204.79,205.64,21682.0
2024-01-16 10:00:00,205.62,205.64,204.65,204.8,28446.0,205.62,205.64,204.65,204.8,28446.0
2024-01-16 10:10:00,205.0,205.92,204.84,205.81,15290.0,205.0,205.92,204.84,205.81,15290.0
2024-01-16 10:20:00,205.87,206.25,205.54,206.05,20997.0,205.87,206.25,205.54,206.05,20997.0
2024-01-16 10:30:00,206.0,207.23,205.97,207.22,16666.0,206.0,207.23,205.97,207.22,16666.0
2024-01-16 10:40:00,207.12,208.31,207.12,207.89,21716.0,207.12,208.31,207.12,207.89,21716.0
2024-01-16 10:50:00,207.89,208.35,207.89,208.18,12940.0,207.89,208.35,207.89,208.18,12940.0
2024-01-16 11:00:00,208.28,208.46,207.45,207.82,14492.0,208.28,208.46,207.45,207.82,14492.0
2024-01-16 11:10:00,207.72,208.58,207.47,208.58,10648.0,207.72,208.58,207.47,208.58,10648.0
2024-01-16 11:20:00,208.44,208.69,208.05,208.06,12293.0,208.44,208.69,208.05,208.06,12293.0
2024-01-16 11:30:00,207.97,208.23,207.97,208.19,6191.0,207.97,208.23,207.97,208.19,6191.0
2024-01-16 11:40:00,208.01,208.13,207.71,207.77,7024.0,208.01,208.13,207.71,207.77,7024.0
2024-01-16 11:50:00,207.8,207.8,207.25,207.38,10696.0,207.8,207.8,207.25,207.38,10696.0
2024-01-16 12:00:00,207.36,207.38,206.92,207.23,14468.0,207.36,207.38,206.92,207.23,14468.0
2024-01-16 12:10:00,207.23,207.49,207.21,207.22,10056.0,207.23,207.49,207.21,207.22,10056.0
2024-01-16 12:20:00,207.21,207.41,207.02,207.09,13824.0,207.21,207.41,207.02,207.09,13824.0
2024-01-16 12:30:00,207.08,207.36,207.08,207.31,7074.0,207.08,207.36,207.08,207.31,7074.0
2024-01-16 12:40:00,207.32,207.57,207.1,207.28,7797.0,207.32,207.57,207.1,207.28,7797.0
2024-01-16 12:50:00,207.28,207.47,207.03,207.13,9490.0,207.28,207.47,207.03,207.13,9490.0
2024-01-16 13:00:00,207.09,207.26,207.04,207.21,8210.0,207.09,207.26,207.04,207.21,8210.0
2024-01-16 13:10:00,207.26,207.75,207.17,207.66,26765.0,207.26,207.75,207.17,207.66,26765.0
2024-01-16 13:20:00,207.68,207.68,207.24,207.55,7307.0,207.68,207.68,207.24,207.55,7307.0
2024-01-16 13:30:00,207.61,207.79,207.33,207.33,6882.0,207.61,207.79,207.33,207.33,6882.0
2024-01-16 13:40:00,207.33,207.4,206.97,207.09,7554.0,207.33,207.4,206.97,207.09,7554.0
2024-01-16 13:50:00,207.09,207.1,206.73,206.98,6646.0,207.09,207.1,206.73,206.98,6646.0
2024-01-16 14:00:00,207.02,207.02,206.59,206.59,5244.0,207.02,207.02,206.59,206.59,5244.0
2024-01-16 14:10:00,206.68,206.8,206.41,206.63,8324.0,206.68,206.8,206.41,206.63,8324.0
2024-01-16 14:20:00,206.72,207.24,206.7,207.08,9231.0,206.72,207.24,206.7,207.08,9231.0
2024-01-16 14:30:00,207.05,207.15,206.8,206.92,6988.0,207.05,207.15,206.8,206.92,6988.0
2024-01-16 14:40:00,206.99,207.49,206.88,207.23,13456.0,206.99,207.49,206.88,207.23,13456.0
2024-01-16 14:50:00,207.21,207.34,207.12,207.23,12682.0,207.21,207.34,207.12,207.23,12682.0
2024-01-16 15:00:00,207.25,207.29,206.94,207.21,8152.0,207.25,207.29,206.94,207.21,8152.0
2024-01-16 15:10:00,207.28,207.54,207.15,207.31,8800.0,207.28,207.54,207.15,207.31,8800.0
2024-01-16 15:20:00,207.29,207.29,206.93,207.0,9410.0,207.29,207.29,206.93,207.0,9410.0
2024-01-16 15:30:00,207.01,207.06,206.72,206.81,15475.0,207.01,207.06,206.72,206.81,15475.0
2024-01-16 15:40:00,206.87,207.0,206.67,206.71,20981.0,206.87,207.0,206.67,206.71,20981.0
2024-01-16 15:50:00,206.71,207.43,206.57,207.28,108917.0,206.71,207.43,206.57,207.28,108917.0
2024-01-17 09:30:00,204.72,205.6,203.78,205.37,25690.0,204.72,205.6,203.78,205.37,25690.0
2024-01-17 09:40:00,205.2,205.23,204.26,205.03,12347.0,205.2,205.23,204.26,205.03,12347.0
2024-01-17 09:50:00,204.84,205.02,203.93,204.2,8448.0,204.84,205.02,203.93,204.2,8448.0
2024-01-17 10:00:00,203.93,204.72,203.65,204.72,12170.0,203.93,204.72,203.65,204.72,12170.0
2024-01-17 10:10:00,204.59,205.19,204.11,204.2,6608.0,204.59,205.19,204.11,204.2,6608.0
2024-01-17 10:20:00,204.31,204.79,204.0,204.65,7500.0,204.31,204.79,204.0,204.65,7500.0
2024-01-17 10:30:00,204.64,205.16,204.13,205.15,6574.0,204.64,205.16,204.13,205.15,6574.0
2024-01-17 10:40:00,205.17,205.27,204.63,204.69,6645.0,205.17,205.27,204.63,204.69,6645.0
2024-01-17 10:50:00,204.7,204.99,204.49,204.99,16109.0,204.7,204.99,204.49,204.99,16109.0
2024-01-17 11:00:00,204.96,205.49,204.95,205.27,8325.0,204.96,205.49,204.95,205.27,8325.0
2024-01-17 11:10:00,205.41,205.5,204.91,205.03,3416.0,205.41,205.5,204.91,205.03,3416.0
2024-01-17 11:20:00,205.09,205.59,205.09,205.37,5180.0,205.09,205.59,205.09,205.37,5180.0
2024-01-17 11:30:00,205.4,205.55,205.18,205.33,4144.0,205.4,205.55,205.18,205.33,4144.0
2024-01-17 11:40:00,205.41,205.92,205.09,205.23,20246.0,205.41,205.92,205.09,205.23,20246.0
2024-01-17 11:50:00,205.13,205.56,204.95,205.0,27412.0,205.13,205.56,204.95,205.0,27412.0
2024-01-17 12:00:00,205.02,205.12,204.8,204.91,8274.0,205.02,205.12,204.8,204.91,8274.0
2024-01-17 12:10:00,205.01,205.24,204.72,204.93,23006.0,205.01,205.24,204.72,204.93,23006.0
2024-01-17 12:20:00,205.0,205.0,204.56,204.59,4144.0,205.0,205.0,204.56,204.59,4144.0
2024-01-17 12:30:00,204.57,204.66,204.43,204.59,5914.0,204.57,204.66,204.43,204.59,5914.0
2024-01-17 12:40:00,204.64,204.72,204.33,204.66,17146.0,204.64,204.72,204.33,204.66,17146.0
2024-01-17 12:50:00,204.66,204.83,204.58,204.75,6343.0,204.66,204.83,204.58,204.75,6343.0
2024-01-17 13:00:00,204.76,204.91,204.64,204.66,6765.0,204.76,204.91,204.64,204.66,6765.0
2024-01-17 13:10:00,204.64,204.72,203.71,203.85,28996.0,204.64,204.72,203.71,203.85,28996.0
2024-01-17 13:20:00,203.84,203.84,203.47,203.6,8386.0,203.84,203.84,203.47,203.6,8386.0
2024-01-17 13:30:00,203.49,203.49,202.82,202.86,6562.0,203.49,203.49,202.82,202.86,6562.0
2024-01-17 13:40:00,202.74,202.82,201.85,202.01,28778.0,202.74,202.82,201.85,202.01,28778.0
2024-01-17 13:50:00,202.01,202.34,201.86,202.28,18858.0,202.01,202.34,201.86,202.28,18858.0
2024-01-17 14:00:00,202.45,202.79,202.45,202.72,6164.0,202.45,202.79,202.45,202.72,6164.0
2024-01-17 14:10:00,202.74,202.81,202.61,202.76,7502.0,202.74,202.81,202.61,202.76,7502.0
2024-01-17 14:20:00,202.72,202.8,202.5,202.62,4670.0,202.72,202.8,202.5,202.62,4670.0
2024-01-17 14:30:00,202.67,202.81,202.41,202.49,11544.0,202.67,202.81,202.41,202.49,11544.0
2024-01-17 14:40:00,202.53,202.63,202.2,202.26,10049.0,202.53,202.63,202.2,202.26,10049.0
2024-01-17 14:50:00,202.28,202.31,202.0,202.0,12982.0,202.28,202.31,202.0,202.0,12982.0
2024-01-17 15:00:00,202.09,202.11,201.79,202.06,13063.0,202.09,202.11,201.79,202.06,13063.0
2024-01-17 15:10:00,202.01,202.17,201.93,202.06,18149.0,202.01,202.17,201.93,202.06,18149.0
2024-01-17 15:20:00,202.04,202.11,201.83,202.0,10299.0,202.04,202.11,201.83,202.0,10299.0
2024-01-17 15:30:00,201.92,202.12,201.72,201.81,42337.0,201.92,202.12,201.72,201.81,42337.0
2024-01-17 15:40:00,201.75,202.08,201.51,201.92,45355.0,201.75,202.08,201.51,201.92,45355.0
2024-01-17 15:50:00,201.85,202.1,201.76,201.89,168661.0,201.85,202.1,201.76,201.89,168661.0
2024-01-18 09:30:00,202.0,203.54,200.73,201.37,21674.0,202.0,203.54,200.73,201.37,21674.0
2024-01-18 09:40:00,201.61,202.07,201.11,201.82,7977.0,201.61,202.07,201.11,201.82,7977.0
2024-01-18 09:50:00,201.74,203.03,201.58,203.03,5729.0,201.74,203.03,201.58,203.03,5729.0
2024-01-18 10:00:00,202.85,203.05,201.97,202.06,8417.0,202.85,203.05,201.97,202.06,8417.0
2024-01-18 10:10:00,202.11,202.82,202.11,202.73,5315.0,202.11,202.82,202.11,202.73,5315.0
2024-01-18 10:20:00,202.76,202.91,202.41,202.9,5199.0,202.76,202.91,202.41,202.9,5199.0
2024-01-18 10:30:00,202.89,203.59,202.86,202.96,10186.0,202.89,203.59,202.86,202.96,10186.0
2024-01-18 10:40:00,202.97,202.98,202.16,202.43,4215.0,202.97,202.98,202.16,202.43,4215.0
2024-01-18 10:50:00,202.48,202.48,201.89,202.19,9556.0,202.48,202.48,201.89,202.19,9556.0
2024-01-18 11:00:00,202.24,202.55,201.94,202.26,4492.0,202.24,202.55,201.94,202.26,4492.0
2024-01-18 11:10:00,202.31,202.49,202.17,202.26,3774.0,202.31,202.49,202.17,202.26,3774.0
2024-01-18 11:20:00,202.2,202.41,201.96,202.39,4251.0,202.2,202.41,201.96,202.39,4251.0
2024-01-18 11:30:00,202.35,202.49,201.94,201.94,2250.0,202.35,202.49,201.94,201.94,2250.0
2024-01-18 11:40:00,201.85,202.28,201.67,202.23,8389.0,201.85,202.28,201.67,202.23,8389.0
2024-01-18 11:50:00,202.23,202.73,202.22,202.44,7285.0,202.23,202.73,202.22,202.44,7285.0
2024-01-18 12:00:00,202.47,202.47,201.62,201.62,4710.0,202.47,202.47,201.62,201.62,4710.0
2024-01-18 12:10:00,201.59,202.17,201.55,201.63,11518.0,201.59,202.17,201.55,201.63,11518.0
2024-01-18 12:20:00,201.63,201.63,201.02,201.31,8032.0,201.63,201.63,201.02,201.31,8032.0
2024-01-18 12:30:00,201.22,201.77,201.03,201.77,2807.0,201.22,201.77,201.03,201.77,2807.0
2024-01-18 12:40:00,201.77,201.95,201.5,201.84,2411.0,201.77,201.95,201.5,201.84,2411.0
2024-01-18 12:50:00,201.89,201.94,201.57,201.88,3141.0,201.89,201.94,201.57,201.88,3141.0
2024-01-18 13:00:00,201.83,202.04,201.58,202.04,4378.0,201.83,202.04,201.58,202.04,4378.0
2024-01-18 13:10:00,201.88,201.97,201.76,201.79,3468.0,201.88,201.97,201.76,201.79,3468.0
2024-01-18 13:20:00,201.73,201.84,201.64,201.77,3548.0,201.73,201.84,201.64,201.77,3548.0
2024-01-18 13:30:00,201.91,202.17,201.91,202.17,3691.0,201.91,202.17,201.91,202.17,3691.0
2024-01-18 13:40:00,202.26,202.7,202.08,202.7,27822.0,202.26,202.7,202.08,202.7,27822.0
2024-01-18 13:50:00,202.81,203.15,202.77,203.15,2420.0,202.81,203.15,202.77,203.15,2420.0
2024-01-18 14:00:00,203.03,203.54,202.97,203.48,3397.0,203.03,203.54,202.97,203.48,3397.0
2024-01-18 14:10:00,203.56,203.81,203.32,203.36,7205.0,203.56,203.81,203.32,203.36,7205.0
2024-01-18 14:20:00,203.36,203.62,203.06,203.52,38163.0,203.36,203.62,203.06,203.52,38163.0
2024-01-18 14:30:00,203.49,203.66,203.16,203.66,16846.0,203.49,203.66,203.16,203.66,16846.0
2024-01-18 14:40:00,203.62,203.8,203.43,203.75,3232.0,203.62,203.8,203.43,203.75,3232.0
2024-01-18 14:50:00,203.73,203.85,203.59,203.59,1600.0,203.73,203.85,203.59,203.59,1600.0
2024-01-18 15:00:00,203.56,204.05,203.22,204.05,5349.0,203.56,204.05,203.22,204.05,5349.0
2024-01-18 15:10:00,204.03,204.04,203.83,203.89,3051.0,204.03,204.04,203.83,203.89,3051.0
2024-01-18 15:20:00,203.89,204.22,203.8,204.22,6476.0,203.89,204.22,203.8,204.22,6476.0
2024-01-18 15:30:00,204.22,204.27,203.82,203.91,6005.0,204.22,204.27,203.82,203.91,6005.0
2024-01-18 15:40:00,203.9,204.25,203.87,204.16,5169.0,203.9,204.25,203.87,204.16,5169.0
2024-01-18 15:50:00,204.22,204.61,204.13,204.49,66702.0,204.22,204.61,204.13,204.49,66702.0
2024-01-19 09:30:00,204.52,204.98,203.39,204.36,11157.0,204.52,204.98,203.39,204.36,11157.0
2024-01-19 09:40:00,203.76,203.89,203.05,203.89,3359.0,203.76,203.89,203.05,203.89,3359.0
2024-01-19 09:50:00,203.57,204.04,202.11,202.45,16394.0,203.57,204.04,202.11,202.45,16394.0
2024-01-19 10:00:00,202.77,204.45,202.0,202.89,9000.0,202.77,204.45,202.0,202.89,9000.0
2024-01-19 10:10:00,203.24,203.26,202.36,202.91,3463.0,203.24,203.26,202.36,202.91,3463.0
2024-01-19 10:20:00,203.01,203.46,202.27,203.46,5208.0,203.01,203.46,202.27,203.46,5208.0
2024-01-19 10:30:00,203.55,203.75,203.03,203.75,16464.0,203.55,203.75,203.03,203.75,16464.0
2024-01-19 10:40:00,203.77,203.95,203.08,203.08,5202.0,203.77,203.95,203.08,203.08,5202.0
2024-01-19 10:50:00,203.22,203.71,203.06,203.34,2932.0,203.22,203.71,203.06,203.34,2932.0
2024-01-19 11:00:00,203.33,203.82,203.16,203.71,7570.0,203.33,203.82,203.16,203.71,7570.0
2024-01-19 11:10:00,203.86,204.31,203.77,204.03,5189.0,203.86,204.31,203.77,204.03,5189.0
2024-01-19 11:20:00,204.25,204.35,204.09,204.34,15656.0,204.25,204.35,204.09,204.34,15656.0
2024-01-19 11:30:00,204.33,204.33,203.87,203.93,9534.0,204.33,204.33,203.87,203.93,9534.0
2024-01-19 11:40:00,203.92,203.93,203.54,203.58,3532.0,203.92,203.93,203.54,203.58,3532.0
2024-01-19 11:50:00,203.6,203.82,203.54,203.78,4787.0,203.6,203.82,203.54,203.78,4787.0
2024-01-19 12:00:00,203.85,203.91,203.58,203.74,6992.0,203.85,203.91,203.58,203.74,6992.0
2024-01-19 12:10:00,203.69,204.12,203.57,204.12,8371.0,203.69,204.12,203.57,204.12,8371.0
2024-01-19 12:20:00,204.18,204.79,204.18,204.69,3008.0,204.18,204.79,204.18,204.69,3008.0
2024-01-19 12:30:00,204.81,205.26,204.77,205.17,2910.0,204.81,205.26,204.77,205.17,2910.0
2024-01-19 12:40:00,205.19,205.4,205.09,205.4,3028.0,205.19,205.4,205.09,205.4,3028.0
2024-01-19 12:50:00,205.5,205.89,205.44,205.89,2550.0,205.5,205.89,205.44,205.89,2550.0
2024-01-19 13:00:00,205.89,205.99,205.67,205.81,4356.0,205.89,205.99,205.67,205.81,4356.0
2024-01-19 13:10:00,205.68,205.92,205.55,205.84,3073.0,205.68,205.92,205.55,205.84,3073.0
2024-01-19 13:20:00,206.0,206.1,205.89,206.03,4975.0,206.0,206.1,205.89,206.03,4975.0
2024-01-19 13:30:00,206.06,206.21,206.03,206.03,2802.0,206.06,206.21,206.03,206.03,2802.0
2024-01-19 13:40:00,205.99,206.21,205.99,206.02,4786.0,205.99,206.21,205.99,206.02,4786.0
2024-01-19 13:50:00,206.11,206.24,205.99,206.24,3827.0,206.11,206.24,205.99,206.24,3827.0
2024-01-19 14:00:00,206.25,206.5,206.25,206.5,2985.0,206.25,206.5,206.25,206.5,2985.0
2024-01-19 14:10:00,206.58,207.0,206.54,206.84,6155.0,206.58,207.0,206.54,206.84,6155.0
2024-01-19 14:20:00,206.85,207.11,206.82,207.06,4873.0,206.85,207.11,206.82,207.06,4873.0
2024-01-19 14:30:00,207.14,207.56,206.88,207.34,6564.0,207.14,207.56,206.88,207.34,6564.0
2024-01-19 14:40:00,207.32,207.41,207.22,207.23,3663.0,207.32,207.41,207.22,207.23,3663.0
2024-01-19 14:50:00,207.29,207.39,207.14,207.35,8541.0,207.29,207.39,207.14,207.35,8541.0
2024-01-19 15:00:00,207.37,207.7,207.26,207.7,15765.0,207.37,207.7,207.26,207.7,15765.0
2024-01-19 15:10:00,207.62,207.83,206.91,206.95,25142.0,207.62,207.83,206.91,206.95,25142.0
2024-01-19 15:20:00,206.87,207.46,206.8,207.28,16483.0,206.87,207.46,206.8,207.28,16483.0
2024-01-19 15:30:00,207.28,207.65,206.66,206.98,19159.0,207.28,207.65,206.66,206.98,19159.0
2024-01-19 15:40:00,206.92,206.96,206.62,206.84,59923.0,206.92,206.96,206.62,206.84,59923.0
2024-01-19 15:50:00,206.88,207.32,206.81,207.15,83881.0,206.88,207.32,206.81,207.15,83881.0
2024-01-22 09:30:00,208.94,210.5,208.74,208.93,38464.0,208.94,210.5,208.74,208.93,38464.0
2024-01-22 09:40:00,208.91,209.85,208.81,208.84,10553.0,208.91,209.85,208.81,208.84,10553.0
2024-01-22 09:50:00,208.84,209.88,208.39,209.4,16157.0,208.84,209.88,208.39,209.4,16157.0
2024-01-22 10:00:00,209.38,209.72,208.91,209.26,9414.0,209.38,209.72,208.91,209.26,9414.0
2024-01-22 10:10:00,209.54,210.0,209.37,209.62,6072.0,209.54,210.0,209.37,209.62,6072.0
2024-01-22 10:20:00,209.69,210.01,209.53,209.53,4533.0,209.69,210.01,209.53,209.53,4533.0
2024-01-22 10:30:00,209.61,209.61,208.64,208.7,7494.0,209.61,209.61,208.64,208.7,7494.0
2024-01-22 10:40:00,208.85,209.13,208.13,208.33,4892.0,208.85,209.13,208.13,208.33,4892.0
2024-01-22 10:50:00,208.31,208.99,208.12,208.65,7900.0,208.31,208.99,208.12,208.65,7900.0
2024-01-22 11:00:00,208.56,208.85,208.43,208.85,2898.0,208.56,208.85,208.43,208.85,2898.0
2024-01-22 11:10:00,208.8,209.12,208.8,209.12,4900.0,208.8,209.12,208.8,209.12,4900.0
2024-01-22 11:20:00,209.14,209.28,209.01,209.28,3012.0,209.14,209.28,209.01,209.28,3012.0
2024-01-22 11:30:00,209.21,209.66,209.19,209.5,6108.0,209.21,209.66,209.19,209.5,6108.0
2024-01-22 11:40:00,209.49,209.61,209.41,209.45,6061.0,209.49,209.61,209.41,209.45,6061.0
2024-01-22 11:50:00,209.4,209.49,209.0,209.23,5615.0,209.4,209.49,209.0,209.23,5615.0
2024-01-22 12:00:00,209.33,209.33,209.0,209.05,3669.0,209.33,209.33,209.0,209.05,3669.0
2024-01-22 12:10:00,209.13,209.4,208.99,209.4,11503.0,209.13,209.4,208.99,209.4,11503.0
2024-01-22 12:20:00,209.27,209.86,209.27,209.86,7927.0,209.27,209.86,209.27,209.86,7927.0
2024-01-22 12:30:00,209.97,210.08,209.21,209.44,8729.0,209.97,210.08,209.21,209.44,8729.0
2024-01-22 12:40:00,209.31,209.31,209.06,209.18,2938.0,209.31,209.31,209.06,209.18,2938.0
2024-01-22 12:50:00,209.06,209.12,208.64,208.95,5804.0,209.06,209.12,208.64,208.95,5804.0
2024-01-22 13:00:00,208.84,209.01,208.59,208.59,2983.0,208.84,209.01,208.59,208.59,2983.0
2024-01-22 13:10:00,208.51,208.99,208.39,208.47,13586.0,208.51,208.99,208.39,208.47,13586.0
2024-01-22 13:20:00,208.44,208.58,207.53,207.53,13718.0,208.44,208.58,207.53,207.53,13718.0
2024-01-22 13:30:00,207.69,208.39,207.68,208.3,13832.0,207.69,208.39,207.68,208.3,13832.0
2024-01-22 13:40:00,208.12,208.29,207.78,208.28,2776.0,208.12,208.29,207.78,208.28,2776.0
2024-01-22 13:50:00,208.48,208.95,208.48,208.9,6648.0,208.48,208.95,208.48,208.9,6648.0
2024-01-22 14:00:00,208.97,209.36,208.92,209.26,5650.0,208.97,209.36,208.92,209.26,5650.0
2024-01-22 14:10:00,209.22,209.85,209.21,209.66,6582.0,209.22,209.85,209.21,209.66,6582.0
2024-01-22 14:20:00,209.66,209.87,209.36,209.64,18136.0,209.66,209.87,209.36,209.64,18136.0
2024-01-22 14:30:00,209.66,209.88,209.51,209.76,8450.0,209.66,209.88,209.51,209.76,8450.0
2024-01-22 14:40:00,209.76,209.85,209.28,209.57,6389.0,209.76,209.85,209.28,209.57,6389.0
2024-01-22 14:50:00,209.64,209.86,209.47,209.78,6465.0,209.64,209.86,209.47,209.78,6465.0
2024-01-22 15:00:00,209.73,209.95,209.59,209.93,6955.0,209.73,209.95,209.59,209.93,6955.0
2024-01-22 15:10:00,209.95,210.4,209.93,210.4,9946.0,209.95,210.4,209.93,210.4,9946.0
2024-01-22 15:20:00,210.34,210.6,210.14,210.14,16209.0,210.34,210.6,210.14,210.14,16209.0
2024-01-22 15:30:00,210.31,210.65,210.09,210.31,16634.0,210.31,210.65,210.09,210.31,16634.0
2024-01-22 15:40:00,210.32,210.61,209.97,210.56,33940.0,210.32,210.61,209.97,210.56,33940.0
2024-01-22 15:50:00,210.52,210.69,209.28,209.33,146874.0,210.52,210.69,209.28,209.33,146874.0
2024-01-23 09:30:00,210.0,210.43,209.65,210.38,12800.0,210.0,210.43,209.65,210.38,12800.0
2024-01-23 09:40:00,210.25,210.26,209.06,209.68,2910.0,210.25,210.26,209.06,209.68,2910.0
2024-01-23 09:50:00,209.85,209.94,209.2,209.33,1701.0,209.85,209.94,209.2,209.33,1701.0
2024-01-23 10:00:00,209.29,209.73,209.11,209.36,3781.0,209.29,209.73,209.11,209.36,3781.0
2024-01-23 10:10:00,209.34,209.94,209.34,209.94,3503.0,209.34,209.94,209.34,209.94,3503.0
2024-01-23 10:20:00,209.67,209.67,209.29,209.49,5870.0,209.67,209.67,209.29,209.49,5870.0
2024-01-23 10:30:00,209.5,209.56,209.28,209.4,19631.0,209.5,209.56,209.28,209.4,19631.0
2024-01-23 10:40:00,209.51,209.55,208.77,209.31,13388.0,209.51,209.55,208.77,209.31,13388.0
2024-01-23 10:50:00,209.12,209.83,208.92,209.67,6141.0,209.12,209.83,208.92,209.67,6141.0
2024-01-23 11:00:00,209.61,209.9,209.49,209.9,4741.0,209.61,209.9,209.49,209.9,4741.0
2024-01-23 11:10:00,209.86,209.86,209.31,209.48,7580.0,209.86,209.86,209.31,209.48,7580.0
2024-01-23 11:20:00,209.55,209.57,208.71,209.24,11730.0,209.55,209.57,208.71,209.24,11730.0
2024-01-23 11:30:00,209.01,209.65,208.95,209.65,4217.0,209.01,209.65,208.95,209.65,4217.0
2024-01-23 11:40:00,209.53,209.68,209.42,209.55,5427.0,209.53,209.68,209.42,209.55,5427.0
2024-01-23 11:50:00,209.51,209.71,209.51,209.68,4603.0,209.51,209.71,209.51,209.68,4603.0
2024-01-23 12:00:00,209.75,209.75,209.32,209.48,3803.0,209.75,209.75,209.32,209.48,3803.0
2024-01-23 12:10:00,209.53,209.59,209.18,209.52,4980.0,209.53,209.59,209.18,209.52,4980.0
2024-01-23 12:20:00,209.37,209.41,209.19,209.25,4016.0,209.37,209.41,209.19,209.25,4016.0
2024-01-23 12:30:00,209.25,209.42,209.24,209.34,2843.0,209.25,209.42,209.24,209.34,2843.0
2024-01-23 12:40:00,209.32,209.5,209.32,209.35,5064.0,209.32,209.5,209.32,209.35,5064.0
2024-01-23 12:50:00,209.41,209.98,209.4,209.84,2966.0,209.41,209.98,209.4,209.84,2966.0
2024-01-23 13:00:00,209.84,210.01,209.64,209.89,2987.0,209.84,210.01,209.64,209.89,2987.0
2024-01-23 13:10:00,210.08,210.18,209.96,210.17,1400.0,210.08,210.18,209.96,210.17,1400.0
2024-01-23 13:20:00,210.09,210.58,210.09,210.42,4234.0,210.09,210.58,210.09,210.42,4234.0
2024-01-23 13:30:00,210.34,210.61,210.26,210.59,4308.0,210.34,210.61,210.26,210.59,4308.0
2024-01-23 13:40:00,210.55,211.29,210.55,211.24,8340.0,210.55,211.29,210.55,211.24,8340.0
2024-01-23 13:50:00,211.25,211.44,211.18,211.34,4037.0,211.25,211.44,211.18,211.34,4037.0
2024-01-23 14:00:00,211.38,211.75,211.38,211.67,7255.0,211.38,211.75,211.38,211.67,7255.0
2024-01-23 14:10:00,211.57,211.57,211.31,211.38,6305.0,211.57,211.57,211.31,211.38,6305.0
2024-01-23 14:20:00,211.36,211.4,210.93,210.93,5347.0,211.36,211.4,210.93,210.93,5347.0
2024-01-23 14:30:00,210.93,211.5,210.76,211.44,14308.0,210.93,211.5,210.76,211.44,14308.0
2024-01-23 14:40:00,211.43,211.55,211.38,211.47,5026.0,211.43,211.55,211.38,211.47,5026.0
2024-01-23 14:50:00,211.37,211.76,211.36,211.58,6421.0,211.37,211.76,211.36,211.58,6421.0
2024-01-23 15:00:00,211.7,211.75,211.37,211.75,3100.0,211.7,211.75,211.37,211.75,3100.0
2024-01-23 15:10:00,211.72,211.94,211.72,211.88,5198.0,211.72,211.94,211.72,211.88,5198.0
2024-01-23 15:20:00,211.91,211.94,211.7,211.8,7838.0,211.91,211.94,211.7,211.8,7838.0
2024-01-23 15:30:00,211.8,211.81,211.58,211.73,13949.0,211.8,211.81,211.58,211.73,13949.0
2024-01-23 15:40:00,211.73,212.16,211.57,211.99,20623.0,211.73,212.16,211.57,211.99,20623.0
2024-01-23 15:50:00,211.98,212.42,211.71,211.78,63916.0,211.98,212.42,211.71,211.78,63916.0
2024-01-24 09:30:00,212.02,212.38,210.91,211.94,23559.0,212.02,212.38,210.91,211.94,23559.0
2024-01-24 09:40:00,211.49,213.09,211.43,212.78,8021.0,211.49,213.09,211.43,212.78,8021.0
2024-01-24 09:50:00,212.48,212.73,211.55,211.77,6533.0,212.48,212.73,211.55,211.77,6533.0
2024-01-24 10:00:00,211.7,212.23,211.34,211.87,11761.0,211.7,212.23,211.34,211.87,11761.0
2024-01-24 10:10:00,211.86,212.59,211.54,212.44,11043.0,211.86,212.59,211.54,212.44,11043.0
2024-01-24 10:20:00,212.32,212.96,212.16,212.9,18952.0,212.32,212.96,212.16,212.9,18952.0
2024-01-24 10:30:00,212.76,213.41,212.41,213.41,10395.0,212.76,213.41,212.41,213.41,10395.0
2024-01-24 10:40:00,213.37,214.15,213.34,213.77,14184.0,213.37,214.15,213.34,213.77,14184.0
2024-01-24 10:50:00,213.76,213.76,212.57,212.76,24354.0,213.76,213.76,212.57,212.76,24354.0
2024-01-24 11:00:00,212.87,212.99,211.78,211.91,7596.0,212.87,212.99,211.78,211.91,7596.0
2024-01-24 11:10:00,211.93,211.93,211.23,211.47,9394.0,211.93,211.93,211.23,211.47,9394.0
2024-01-24 11:20:00,211.47,211.88,211.47,211.83,5635.0,211.47,211.88,211.47,211.83,5635.0
2024-01-24 11:30:00,211.8,211.83,211.32,211.53,5493.0,211.8,211.83,211.32,211.53,5493.0
2024-01-24 11:40:00,211.57,211.94,211.56,211.94,3650.0,211.57,211.94,211.56,211.94,3650.0
2024-01-24 11:50:00,211.93,212.53,211.93,212.12,5553.0,211.93,212.53,211.93,212.12,5553.0
2024-01-24 12:00:00,212.11,212.38,212.03,212.38,2579.0,212.11,212.38,212.03,212.38,2579.0
2024-01-24 12:10:00,212.3,212.82,212.28,212.66,15424.0,212.3,212.82,212.28,212.66,15424.0
2024-01-24 12:20:00,212.66,212.83,212.42,212.52,4530.0,212.66,212.83,212.42,212.52,4530.0
2024-01-24 12:30:00,212.53,212.92,212.45,212.92,8912.0,212.53,212.92,212.45,212.92,8912.0
2024-01-24 12:40:00,212.93,212.98,212.8,212.93,7480.0,212.93,212.98,212.8,212.93,7480.0
2024-01-24 12:50:00,212.93,213.02,212.7,212.85,5547.0,212.93,213.02,212.7,212.85,5547.0
2024-01-24 13:00:00,212.82,212.83,212.04,212.05,9836.0,212.82,212.83,212.04,212.05,9836.0
2024-01-24 13:10:00,212.21,212.25,211.63,211.67,5385.0,212.21,212.25,211.63,211.67,5385.0
2024-01-24 13:20:00,211.77,211.81,211.58,211.63,3713.0,211.77,211.81,211.58,211.63,3713.0
2024-01-24 13:30:00,211.59,211.63,211.07,211.08,2837.0,211.59,211.63,211.07,211.08,2837.0
2024-01-24 13:40:00,210.81,210.99,210.19,210.5,8337.0,210.81,210.99,210.19,210.5,8337.0
2024-01-24 13:50:00,210.39,210.55,210.22,210.36,7220.0,210.39,210.55,210.22,210.36,7220.0
2024-01-24 14:00:00,210.44,211.14,210.36,211.05,8367.0,210.44,211.14,210.36,211.05,8367.0
2024-01-24 14:10:00,211.0,211.41,210.83,211.06,10628.0,211.0,211.41,210.83,211.06,10628.0
2024-01-24 14:20:00,211.11,211.11,210.53,210.58,6099.0,211.11,211.11,210.53,210.58,6099.0
2024-01-24 14:30:00,210.64,210.73,210.37,210.64,4814.0,210.64,210.73,210.37,210.64,4814.0
2024-01-24 14:40:00,210.68,211.09,210.62,210.98,5741.0,210.68,211.09,210.62,210.98,5741.0
2024-01-24 14:50:00,210.93,211.12,210.66,210.81,6035.0,210.93,211.12,210.66,210.81,6035.0
2024-01-24 15:00:00,210.73,210.99,210.5,210.82,7944.0,210.73,210.99,210.5,210.82,7944.0
2024-01-24 15:10:00,210.79,210.79,210.04,210.05,7236.0,210.79,210.79,210.04,210.05,7236.0
2024-01-24 15:20:00,210.06,210.2,209.76,209.89,4917.0,210.06,210.2,209.76,209.89,4917.0
2024-01-24 15:30:00,209.78,209.88,209.58,209.64,7132.0,209.78,209.88,209.58,209.64,7132.0
2024-01-24 15:40:00,209.67,210.0,209.64,209.68,11398.0,209.67,210.0,209.64,209.68,11398.0
2024-01-24 15:50:00,209.61,209.72,208.95,209.1,63562.0,209.61,209.72,208.95,209.1,63562.0
2024-01-25 09:30:00,209.63,209.64,208.0,208.27,14647.0,209.63,209.64,208.0,208.27,14647.0
2024-01-25 09:40:00,208.01,208.5,207.41,207.97,8594.0,208.01,208.5,207.41,207.97,8594.0
2024-01-25 09:50:00,207.74,208.33,207.67,207.67,9615.0,207.74,208.33,207.67,207.67,9615.0
2024-01-25 10:00:00,207.67,208.31,207.01,207.89,12012.0,207.67,208.31,207.01,207.89,12012.0
2024-01-25 10:10:00,208.01,208.01,207.39,207.62,3998.0,208.01,208.01,207.39,207.62,3998.0
2024-01-25 10:20:00,207.61,208.07,207.33,207.34,2855.0,207.61,208.07,207.33,207.34,2855.0
2024-01-25 10:30:00,207.79,207.79,206.92,207.01,4014.0,207.79,207.79,206.92,207.01,4014.0
2024-01-25 10:40:00,207.23,207.44,206.97,206.97,2539.0,207.23,207.44,206.97,206.97,2539.0
2024-01-25 10:50:00,207.04,207.04,206.59,206.94,4119.0,207.04,207.04,206.59,206.94,4119.0
2024-01-25 11:00:00,206.8,207.17,206.55,207.06,2715.0,206.8,207.17,206.55,207.06,2715.0
2024-01-25 11:10:00,207.06,207.48,207.05,207.28,10722.0,207.06,207.48,207.05,207.28,10722.0
2024-01-25 11:20:00,207.16,207.17,206.83,207.16,4036.0,207.16,207.17,206.83,207.16,4036.0
2024-01-25 11:30:00,207.17,207.29,206.97,207.11,2774.0,207.17,207.29,206.97,207.11,2774.0
2024-01-25 11:40:00,207.13,207.52,206.94,207.42,2147.0,207.13,207.52,206.94,207.42,2147.0
2024-01-25 11:50:00,207.36,207.37,206.88,207.18,6641.0,207.36,207.37,206.88,207.18,6641.0
2024-01-25 12:00:00,207.27,207.27,206.56,206.73,2651.0,207.27,207.27,206.56,206.73,2651.0
2024-01-25 12:10:00,206.64,207.4,206.64,207.3,15898.0,206.64,207.4,206.64,207.3,15898.0
2024-01-25 12:20:00,207.14,207.25,207.01,207.09,4131.0,207.14,207.25,207.01,207.09,4131.0
2024-01-25 12:30:00,206.92,206.92,206.46,206.75,19457.0,206.92,206.92,206.46,206.75,19457.0
2024-01-25 12:40:00,206.8,206.88,206.49,206.68,3842.0,206.8,206.88,206.49,206.68,3842.0
2024-01-25 12:50:00,206.54,207.14,206.53,206.89,6808.0,206.54,207.14,206.53,206.89,6808.0
2024-01-25 13:00:00,206.89,207.14,206.8,207.06,3201.0,206.89,207.14,206.8,207.06,3201.0
2024-01-25 13:10:00,206.97,207.06,206.47,206.7,2571.0,206.97,207.06,206.47,206.7,2571.0
2024-01-25 13:20:00,206.7,206.72,206.5,206.55,3268.0,206.7,206.72,206.5,206.55,3268.0
2024-01-25 13:30:00,206.49,206.74,206.37,206.69,2468.0,206.49,206.74,206.37,206.69,2468.0
2024-01-25 13:40:00,206.7,206.91,206.61,206.83,2964.0,206.7,206.91,206.61,206.83,2964.0
2024-01-25 13:50:00,206.71,206.86,206.58,206.7,5359.0,206.71,206.86,206.58,206.7,5359.0
2024-01-25 14:00:00,206.53,206.74,206.35,206.59,6410.0,206.53,206.74,206.35,206.59,6410.0
2024-01-25 14:10:00,206.6,206.75,206.43,206.55,4976.0,206.6,206.75,206.43,206.55,4976.0
2024-01-25 14:20:00,206.57,206.82,206.22,206.67,7225.0,206.57,206.82,206.22,206.67,7225.0
2024-01-25 14:30:00,206.62,206.83,206.49,206.72,4125.0,206.62,206.83,206.49,206.72,4125.0
2024-01-25 14:40:00,206.87,206.97,206.49,206.84,7399.0,206.87,206.97,206.49,206.84,7399.0
2024-01-25 14:50:00,206.83,207.39,206.76,207.14,9909.0,206.83,207.39,206.76,207.14,9909.0
2024-01-25 15:00:00,207.12,207.22,207.0,207.14,4745.0,207.12,207.22,207.0,207.14,4745.0
2024-01-25 15:10:00,207.05,207.16,206.94,207.16,3732.0,207.05,207.16,206.94,207.16,3732.0
2024-01-25 15:20:00,207.24,207.41,207.02,207.23,8627.0,207.24,207.41,207.02,207.23,8627.0
2024-01-25 15:30:00,207.23,207.45,207.11,207.44,14399.0,207.23,207.45,207.11,207.44,14399.0
2024-01-25 15:40:00,207.47,207.85,207.45,207.84,10406.0,207.47,207.85,207.45,207.84,10406.0
2024-01-25 15:50:00,207.91,208.25,207.9,208.19,55428.0,207.91,208.25,207.9,208.19,55428.0
2024-01-26 09:30:00,208.2,209.5,208.2,208.93,9971.0,208.2,209.5,208.2,208.93,9971.0
2024-01-26 09:40:00,209.54,209.72,209.26,209.59,15630.0,209.54,209.72,209.26,209.59,15630.0
2024-01-26 09:50:00,209.62,209.75,209.31,209.74,3619.0,209.62,209.75,209.31,209.74,3619.0
2024-01-26 10:00:00,209.8,209.88,208.35,208.35,16415.0,209.8,209.88,208.35,208.35,16415.0
2024-01-26 10:10:00,208.34,208.35,207.78,208.15,5731.0,208.34,208.35,207.78,208.15,5731.0
2024-01-26 10:20:00,208.08,208.38,208.04,208.04,5733.0,208.08,208.38,208.04,208.04,5733.0
2024-01-26 10:30:00,208.15,208.61,207.9,208.38,5293.0,208.15,208.61,207.9,208.38,5293.0
2024-01-26 10:40:00,208.36,208.58,208.35,208.36,1886.0,208.36,208.58,208.35,208.36,1886.0
2024-01-26 10:50:00,208.59,209.29,208.53,209.24,8213.0,208.59,209.29,208.53,209.24,8213.0
2024-01-26 11:00:00,209.26,209.27,208.97,209.27,4836.0,209.26,209.27,208.97,209.27,4836.0
2024-01-26 11:10:00,209.12,209.14,209.06,209.14,621.0,209.12,209.14,209.06,209.14,621.0
2024-01-26 11:20:00,208.98,209.27,208.89,209.21,1586.0,208.98,209.27,208.89,209.21,1586.0
2024-01-26 11:30:00,209.2,209.27,208.8,208.81,1457.0,209.2,209.27,208.8,208.81,1457.0
2024-01-26 11:40:00,208.86,209.07,208.85,209.06,1494.0,208.86,209.07,208.85,209.06,1494.0
2024-01-26 11:50:00,209.19,209.42,209.11,209.36,6300.0,209.19,209.42,209.11,209.36,6300.0
2024-01-26 12:00:00,209.44,209.49,209.35,209.35,1968.0,209.44,209.49,209.35,209.35,1968.0
2024-01-26 12:10:00,209.33,209.65,209.21,209.58,2530.0,209.33,209.65,209.21,209.58,2530.0
2024-01-26 12:20:00,209.69,209.69,209.37,209.37,1746.0,209.69,209.69,209.37,209.37,1746.0
2024-01-26 12:30:00,209.11,209.11,208.57,208.63,1650.0,209.11,209.11,208.57,208.63,1650.0
2024-01-26 12:40:00,208.75,208.8,208.44,208.44,1201.0,208.75,208.8,208.44,208.44,1201.0
2024-01-26 12:50:00,208.45,208.6,208.32,208.42,2362.0,208.45,208.6,208.32,208.42,2362.0
2024-01-26 13:00:00,208.38,208.66,208.35,208.46,5080.0,208.38,208.66,208.35,208.46,5080.0
2024-01-26 13:10:00,208.53,208.96,208.51,208.63,2714.0,208.53,208.96,208.51,208.63,2714.0
2024-01-26 13:20:00,208.83,208.83,208.62,208.76,1738.0,208.83,208.83,208.62,208.76,1738.0
2024-01-26 13:30:00,208.67,208.8,208.59,208.59,2434.0,208.67,208.8,208.59,208.59,2434.0
2024-01-26 13:40:00,208.56,208.63,208.45,208.61,1286.0,208.56,208.63,208.45,208.61,1286.0
2024-01-26 13:50:00,208.37,208.48,208.19,208.28,3748.0,208.37,208.48,208.19,208.28,3748.0
2024-01-26 14:00:00,208.25,208.68,208.24,208.66,2481.0,208.25,208.68,208.24,208.66,2481.0
2024-01-26 14:10:00,208.56,208.84,208.55,208.78,800.0,208.56,208.84,208.55,208.78,800.0
2024-01-26 14:20:00,208.68,208.78,208.56,208.68,1625.0,208.68,208.78,208.56,208.68,1625.0
2024-01-26 14:30:00,208.61,208.75,208.55,208.75,1379.0,208.61,208.75,208.55,208.75,1379.0
2024-01-26 14:40:00,208.61,208.79,208.61,208.73,1142.0,208.61,208.79,208.61,208.73,1142.0
2024-01-26 14:50:00,208.75,208.85,208.53,208.76,2911.0,208.75,208.85,208.53,208.76,2911.0
2024-01-26 15:00:00,208.94,208.95,208.73,208.88,2600.0,208.94,208.95,208.73,208.88,2600.0
2024-01-26 15:10:00,208.88,209.37,208.88,209.31,3417.0,208.88,209.37,208.88,209.31,3417.0
2024-01-26 15:20:00,209.27,209.4,209.15,209.25,12410.0,209.27,209.4,209.15,209.25,12410.0
2024-01-26 15:30:00,209.25,209.25,208.82,208.84,6525.0,209.25,209.25,208.82,208.84,6525.0
2024-01-26 15:40:00,208.85,209.0,208.66,208.99,9298.0,208.85,209.0,208.66,208.99,9298.0
2024-01-26 15:50:00,209.02,209.02,208.58,208.73,29460.0,209.02,209.02,208.58,208.73,29460.0
2024-01-29 09:30:00,209.25,209.94,208.74,209.92,11272.0,209.25,209.94,208.74,209.92,11272.0
2024-01-29 09:40:00,210.0,210.47,209.75,209.87,5858.0,210.0,210.47,209.75,209.87,5858.0
2024-01-29 09:50:00,209.88,210.43,209.16,209.69,47745.0,209.88,210.43,209.16,209.69,47745.0
2024-01-29 10:00:00,209.69,209.77,209.15,209.61,27246.0,209.69,209.77,209.15,209.61,27246.0
2024-01-29 10:10:00,209.58,209.83,209.36,209.38,11094.0,209.58,209.83,209.36,209.38,11094.0
2024-01-29 10:20:00,209.51,209.55,209.09,209.2,3932.0,209.51,209.55,209.09,209.2,3932.0
2024-01-29 10:30:00,209.18,209.36,208.92,209.29,5603.0,209.18,209.36,208.92,209.29,5603.0
2024-01-29 10:40:00,209.26,209.4,209.05,209.11,4983.0,209.26,209.4,209.05,209.11,4983.0
2024-01-29 10:50:00,209.18,209.35,209.01,209.1,3143.0,209.18,209.35,209.01,209.1,3143.0
2024-01-29 11:00:00,209.1,209.1,208.51,208.97,5341.0,209.1,209.1,208.51,208.97,5341.0
2024-01-29 11:10:00,208.97,209.02,208.6,208.96,4171.0,208.97,209.02,208.6,208.96,4171.0
2024-01-29 11:20:00,208.92,209.02,208.11,208.25,4437.0,208.92,209.02,208.11,208.25,4437.0
2024-01-29 11:30:00,208.26,208.42,208.07,208.28,3269.0,208.26,208.42,208.07,208.28,3269.0
2024-01-29 11:40:00,208.28,208.61,208.22,208.52,3024.0,208.28,208.61,208.22,208.52,3024.0
2024-01-29 11:50:00,208.53,209.01,208.48,208.95,5993.0,208.53,209.01,208.48,208.95,5993.0
2024-01-29 12:00:00,208.98,209.26,208.69,209.26,16376.0,208.98,209.26,208.69,209.26,16376.0
2024-01-29 12:10:00,209.28,209.59,208.76,209.07,39319.0,209.28,209.59,208.76,209.07,39319.0
2024-01-29 12:20:00,209.02,209.38,209.01,209.28,6469.0,209.02,209.38,209.01,209.28,6469.0
2024-01-29 12:30:00,209.31,209.65,209.3,209.56,4716.0,209.31,209.65,209.3,209.56,4716.0
2024-01-29 12:40:00,209.39,209.67,209.3,209.49,8876.0,209.39,209.67,209.3,209.49,8876.0
2024-01-29 12:50:00,209.6,209.71,209.49,209.5,4929.0,209.6,209.71,209.49,209.5,4929.0
2024-01-29 13:00:00,209.54,209.76,209.39,209.69,7149.0,209.54,209.76,209.39,209.69,7149.0
2024-01-29 13:10:00,209.59,209.59,209.45,209.45,1685.0,209.59,209.59,209.45,209.45,1685.0
2024-01-29 13:20:00,209.37,209.81,209.35,209.75,8784.0,209.37,209.81,209.35,209.75,8784.0
2024-01-29 13:30:00,209.84,210.0,209.8,210.0,6714.0,209.84,210.0,209.8,210.0,6714.0
2024-01-29 13:40:00,210.0,210.18,209.99,210.12,3000.0,210.0,210.18,209.99,210.12,3000.0
2024-01-29 13:50:00,210.0,210.07,209.93,210.0,5268.0,210.0,210.07,209.93,210.0,5268.0
2024-01-29 14:00:00,210.02,210.44,210.02,210.43,8941.0,210.02,210.44,210.02,210.43,8941.0
2024-01-29 14:10:00,210.48,210.77,210.48,210.7,18596.0,210.48,210.77,210.48,210.7,18596.0
2024-01-29 14:20:00,210.67,210.92,210.59,210.75,31098.0,210.67,210.92,210.59,210.75,31098.0
2024-01-29 14:30:00,210.75,211.01,210.74,210.97,4011.0,210.75,211.01,210.74,210.97,4011.0
2024-01-29 14:40:00,210.99,211.28,210.99,211.05,6707.0,210.99,211.28,210.99,211.05,6707.0
2024-01-29 14:50:00,210.96,211.27,210.67,211.21,25541.0,210.96,211.27,210.67,211.21,25541.0
2024-01-29 15:00:00,211.26,212.44,211.25,212.38,18756.0,211.26,212.44,211.25,212.38,18756.0
2024-01-29 15:10:00,212.39,212.76,212.28,212.73,10460.0,212.39,212.76,212.28,212.73,10460.0
2024-01-29 15:20:00,212.69,213.17,212.34,212.74,26226.0,212.69,213.17,212.34,212.74,26226.0
2024-01-29 15:30:00,212.74,212.9,211.98,212.02,14472.0,212.74,212.9,211.98,212.02,14472.0
2024-01-29 15:40:00,212.03,212.67,211.98,212.56,27293.0,212.03,212.67,211.98,212.56,27293.0
2024-01-29 15:50:00,212.58,213.43,212.58,213.43,125613.0,212.58,213.43,212.58,213.43,125613.0
2024-01-30 09:30:00,213.95,214.54,213.04,213.2,17328.0,213.95,214.54,213.04,213.2,17328.0
2024-01-30 09:40:00,213.2,214.42,213.2,214.21,4181.0,213.2,214.42,213.2,214.21,4181.0
2024-01-30 09:50:00,214.37,214.48,213.9,214.26,12351.0,214.37,214.48,213.9,214.26,12351.0
2024-01-30 10:00:00,214.29,214.29,213.33,213.53,8724.0,214.29,214.29,213.33,213.53,8724.0
2024-01-30 10:10:00,213.77,213.83,212.6,212.86,12093.0,213.77,213.83,212.6,212.86,12093.0
2024-01-30 10:20:00,213.03,213.16,212.59,212.86,24754.0,213.03,213.16,212.59,212.86,24754.0
2024-01-30 10:30:00,212.98,212.99,212.39,212.43,10639.0,212.98,212.99,212.39,212.43,10639.0
2024-01-30 10:40:00,212.32,212.33,211.5,211.8,8220.0,212.32,212.33,211.5,211.8,8220.0
2024-01-30 10:50:00,211.75,212.27,211.74,212.27,10149.0,211.75,212.27,211.74,212.27,10149.0
2024-01-30 11:00:00,212.23,212.42,212.13,212.41,7051.0,212.23,212.42,212.13,212.41,7051.0
2024-01-30 11:10:00,212.47,212.64,212.03,212.09,5913.0,212.47,212.64,212.03,212.09,5913.0
2024-01-30 11:20:00,212.03,212.61,211.97,212.55,8189.0,212.03,212.61,211.97,212.55,8189.0
2024-01-30 11:30:00,212.56,212.91,212.47,212.76,7046.0,212.56,212.91,212.47,212.76,7046.0
2024-01-30 11:40:00,212.73,213.01,212.57,212.75,29020.0,212.73,213.01,212.57,212.75,29020.0
2024-01-30 11:50:00,212.59,212.62,212.08,212.08,6234.0,212.59,212.62,212.08,212.08,6234.0
2024-01-30 12:00:00,212.21,212.22,211.75,211.75,4021.0,212.21,212.22,211.75,211.75,4021.0
2024-01-30 12:10:00,211.71,211.77,211.44,211.71,3417.0,211.71,211.77,211.44,211.71,3417.0
2024-01-30 12:20:00,211.69,211.92,211.42,211.47,9998.0,211.69,211.92,211.42,211.47,9998.0
2024-01-30 12:30:00,211.47,211.5,211.15,211.41,4588.0,211.47,211.5,211.15,211.41,4588.0
2024-01-30 12:40:00,211.28,211.44,211.26,211.39,2557.0,211.28,211.44,211.26,211.39,2557.0
2024-01-30 12:50:00,211.23,211.38,211.09,211.09,3740.0,211.23,211.38,211.09,211.09,3740.0
2024-01-30 13:00:00,211.17,211.17,210.94,211.03,4039.0,211.17,211.17,210.94,211.03,4039.0
2024-01-30 13:10:00,210.95,211.25,210.94,211.19,4159.0,210.95,211.25,210.94,211.19,4159.0
2024-01-30 13:20:00,211.19,211.36,211.08,211.27,4151.0,211.19,211.36,211.08,211.27,4151.0
2024-01-30 13:30:00,211.23,211.27,211.05,211.13,7356.0,211.23,211.27,211.05,211.13,7356.0
2024-01-30 13:40:00,211.0,211.11,210.88,211.03,5163.0,211.0,211.11,210.88,211.03,5163.0
2024-01-30 13:50:00,210.89,210.89,210.61,210.83,5451.0,210.89,210.89,210.61,210.83,5451.0
2024-01-30 14:00:00,210.78,210.98,210.7,210.73,5273.0,210.78,210.98,210.7,210.73,5273.0
2024-01-30 14:10:00,210.78,211.03,210.52,210.62,9506.0,210.78,211.03,210.52,210.62,9506.0
2024-01-30 14:20:00,210.68,211.04,210.59,210.86,17839.0,210.68,211.04,210.59,210.86,17839.0
2024-01-30 14:30:00,210.82,210.91,210.73,210.73,5735.0,210.82,210.91,210.73,210.73,5735.0
2024-01-30 14:40:00,210.73,210.86,210.59,210.86,6873.0,210.73,210.86,210.59,210.86,6873.0
2024-01-30 14:50:00,210.83,210.98,210.75,210.87,4710.0,210.83,210.98,210.75,210.87,4710.0
2024-01-30 15:00:00,210.81,210.98,210.65,210.68,8079.0,210.81,210.98,210.65,210.68,8079.0
2024-01-30 15:10:00,210.75,210.9,210.6,210.89,6290.0,210.75,210.9,210.6,210.89,6290.0
2024-01-30 15:20:00,210.93,211.15,210.88,211.14,6347.0,210.93,211.15,210.88,211.14,6347.0
2024-01-30 15:30:00,211.16,211.24,210.7,210.74,12665.0,211.16,211.24,210.7,210.74,12665.0
2024-01-30 15:40:00,210.74,211.02,210.73,210.92,23882.0,210.74,211.02,210.73,210.92,23882.0
2024-01-30 15:50:00,211.0,211.19,210.51,210.88,76628.0,211.0,211.19,210.51,210.88,76628.0
2024-01-31 09:30:00,210.0,210.0,208.46,208.86,12846.0,210.0,210.0,208.46,208.86,12846.0
2024-01-31 09:40:00,208.88,209.03,208.14,208.14,28201.0,208.88,209.03,208.14,208.14,28201.0
2024-01-31 09:50:00,208.37,208.83,207.79,208.51,5699.0,208.37,208.83,207.79,208.51,5699.0
2024-01-31 10:00:00,208.51,209.84,208.51,209.84,9155.0,208.51,209.84,208.51,209.84,9155.0
2024-01-31 10:10:00,209.98,210.39,209.44,209.5,7047.0,209.98,210.39,209.44,209.5,7047.0
2024-01-31 10:20:00,209.35,210.34,209.34,210.3,3418.0,209.35,210.34,209.34,210.3,3418.0
2024-01-31 10:30:00,210.24,210.24,209.57,210.04,4098.0,210.24,210.24,209.57,210.04,4098.0
2024-01-31 10:40:00,209.94,211.0,209.93,210.97,5690.0,209.94,211.0,209.93,210.97,5690.0
2024-01-31 10:50:00,210.86,210.91,210.67,210.89,3094.0,210.86,210.91,210.67,210.89,3094.0
2024-01-31 11:00:00,211.0,211.33,210.82,210.85,11877.0,211.0,211.33,210.82,210.85,11877.0
2024-01-31 11:10:00,210.96,211.44,210.96,211.24,17848.0,210.96,211.44,210.96,211.24,17848.0
2024-01-31 11:20:00,211.2,211.26,210.86,211.09,3017.0,211.2,211.26,210.86,211.09,3017.0
2024-01-31 11:30:00,211.12,211.12,210.89,211.06,1808.0,211.12,211.12,210.89,211.06,1808.0
2024-01-31 11:40:00,210.99,211.58,210.99,211.56,2607.0,210.99,211.58,210.99,211.56,2607.0
2024-01-31 11:50:00,211.61,211.77,211.54,211.7,3993.0,211.61,211.77,211.54,211.7,3993.0
2024-01-31 12:00:00,211.59,211.83,211.53,211.77,3068.0,211.59,211.83,211.53,211.77,3068.0
2024-01-31 12:10:00,211.57,211.79,211.57,211.78,3547.0,211.57,211.79,211.57,211.78,3547.0
2024-01-31 12:20:00,211.77,211.88,211.64,211.88,4169.0,211.77,211.88,211.64,211.88,4169.0
2024-01-31 12:30:00,211.9,211.9,211.49,211.49,3324.0,211.9,211.9,211.49,211.49,3324.0
2024-01-31 12:40:00,211.47,212.02,211.21,211.92,2172.0,211.47,212.02,211.21,211.92,2172.0
2024-01-31 12:50:00,211.94,212.14,211.85,211.85,16642.0,211.94,212.14,211.85,211.85,16642.0
2024-01-31 13:00:00,211.83,212.16,211.82,212.06,1187.0,211.83,212.16,211.82,212.06,1187.0
2024-01-31 13:10:00,212.06,212.11,211.91,212.02,5177.0,212.06,212.11,211.91,212.02,5177.0
2024-01-31 13:20:00,212.1,212.1,211.75,211.78,2299.0,212.1,212.1,211.75,211.78,2299.0
2024-01-31 13:30:00,211.78,212.01,211.78,211.9,2920.0,211.78,212.01,211.78,211.9,2920.0
2024-01-31 13:40:00,211.89,212.09,211.86,211.94,4843.0,211.89,212.09,211.86,211.94,4843.0
2024-01-31 13:50:00,211.91,212.04,211.73,211.92,2915.0,211.91,212.04,211.73,211.92,2915.0
2024-01-31 14:00:00,211.92,212.16,210.57,210.63,9696.0,211.92,212.16,210.57,210.63,9696.0
2024-01-31 14:10:00,210.72,211.16,210.55,210.88,22949.0,210.72,211.16,210.55,210.88,22949.0
2024-01-31 14:20:00,210.99,211.15,210.68,211.06,27096.0,210.99,211.15,210.68,211.06,27096.0
2024-01-31 14:30:00,211.02,212.77,211.01,212.77,7736.0,211.02,212.77,211.01,212.77,7736.0
2024-01-31 14:40:00,212.77,213.35,212.26,212.35,14567.0,212.77,213.35,212.26,212.35,14567.0
2024-01-31 14:50:00,212.36,212.36,211.13,211.24,24551.0,212.36,212.36,211.13,211.24,24551.0
2024-01-31 15:00:00,210.89,211.46,209.03,209.65,13899.0,210.89,211.46,209.03,209.65,13899.0
2024-01-31 15:10:00,209.84,210.31,209.01,209.01,17490.0,209.84,210.31,209.01,209.01,17490.0
2024-01-31 15:20:00,209.06,209.99,208.79,209.31,18188.0,209.06,209.99,208.79,209.31,18188.0
2024-01-31 15:30:00,209.23,209.23,208.31,208.48,20413.0,209.23,209.23,208.31,208.48,20413.0
2024-01-31 15:40:00,208.41,208.69,208.12,208.43,59668.0,208.41,208.69,208.12,208.43,59668.0
2024-01-31 15:50:00,208.34,208.41,207.4,207.43,121795.0,208.34,208.41,207.4,207.43,121795.0
2024-02-01 09:30:00,203.71,204.43,198.22,203.34,144297.0,203.71,204.43,198.22,203.34,144297.0
2024-02-01 09:40:00,203.58,204.27,201.2,201.24,48409.0,203.58,204.27,201.2,201.24,48409.0
2024-02-01 09:50:00,201.41,202.14,200.41,201.19,122247.0,201.41,202.14,200.41,201.19,122247.0
2024-02-01 10:00:00,201.43,202.37,200.45,202.24,59665.0,201.43,202.37,200.45,202.24,59665.0
2024-02-01 10:10:00,202.24,204.41,201.91,203.78,39047.0,202.24,204.41,201.91,203.78,39047.0
2024-02-01 10:20:00,203.96,204.62,202.89,204.4,49411.0,203.96,204.62,202.89,204.4,49411.0
2024-02-01 10:30:00,204.62,205.41,204.25,204.83,26886.0,204.62,205.41,204.25,204.83,26886.0
2024-02-01 10:40:00,204.94,204.95,204.16,204.42,16641.0,204.94,204.95,204.16,204.42,16641.0
2024-02-01 10:50:00,204.42,204.42,203.29,203.51,14719.0,204.42,204.42,203.29,203.51,14719.0
2024-02-01 11:00:00,203.51,204.09,203.44,204.01,16304.0,203.51,204.09,203.44,204.01,16304.0
2024-02-01 11:10:00,204.01,204.04,203.74,203.91,44793.0,204.01,204.04,203.74,203.91,44793.0
2024-02-01 11:20:00,204.02,204.55,203.84,204.17,22870.0,204.02,204.55,203.84,204.17,22870.0
2024-02-01 11:30:00,204.17,204.35,203.96,204.19,21305.0,204.17,204.35,203.96,204.19,21305.0
2024-02-01 11:40:00,204.36,205.12,204.19,204.78,9586.0,204.36,205.12,204.19,204.78,9586.0
2024-02-01 11:50:00,204.89,205.17,204.72,205.01,19730.0,204.89,205.17,204.72,205.01,19730.0
2024-02-01 12:00:00,205.01,206.3,205.01,206.25,20374.0,205.01,206.3,205.01,206.25,20374.0
2024-02-01 12:10:00,206.26,206.45,205.31,205.46,13116.0,206.26,206.45,205.31,205.46,13116.0
2024-02-01 12:20:00,205.45,205.45,204.79,204.9,21030.0,205.45,205.45,204.79,204.9,21030.0
2024-02-01 12:30:00,204.92,205.16,204.73,204.85,58995.0,204.92,205.16,204.73,204.85,58995.0
2024-02-01 12:40:00,204.86,204.97,204.45,204.84,24603.0,204.86,204.97,204.45,204.84,24603.0
2024-02-01 12:50:00,204.86,205.65,204.82,205.53,31098.0,204.86,205.65,204.82,205.53,31098.0
2024-02-01 13:00:00,205.45,205.78,204.6,204.69,11586.0,205.45,205.78,204.6,204.69,11586.0
2024-02-01 13:10:00,204.68,205.44,204.68,205.4,12078.0,204.68,205.44,204.68,205.4,12078.0
2024-02-01 13:20:00,205.45,206.09,205.43,205.66,7512.0,205.45,206.09,205.43,205.66,7512.0
2024-02-01 13:30:00,205.6,205.88,204.98,205.2,9783.0,205.6,205.88,204.98,205.2,9783.0
2024-02-01 13:40:00,205.13,205.29,204.85,205.03,21359.0,205.13,205.29,204.85,205.03,21359.0
2024-02-01 13:50:00,205.03,205.65,205.02,205.39,6432.0,205.03,205.65,205.02,205.39,6432.0
2024-02-01 14:00:00,205.42,205.65,205.22,205.53,14268.0,205.42,205.65,205.22,205.53,14268.0
2024-02-01 14:10:00,205.53,205.54,205.1,205.53,5382.0,205.53,205.54,205.1,205.53,5382.0
2024-02-01 14:20:00,205.43,205.6,204.88,204.9,12420.0,205.43,205.6,204.88,204.9,12420.0
2024-02-01 14:30:00,204.88,205.05,204.73,205.03,9734.0,204.88,205.05,204.73,205.03,9734.0
2024-02-01 14:40:00,204.99,205.23,204.85,204.85,26872.0,204.99,205.23,204.85,204.85,26872.0
2024-02-01 14:50:00,204.95,204.95,204.3,204.52,13723.0,204.95,204.95,204.3,204.52,13723.0
2024-02-01 15:00:00,204.52,204.68,204.28,204.28,12514.0,204.52,204.68,204.28,204.28,12514.0
2024-02-01 15:10:00,204.34,204.87,204.17,204.87,11228.0,204.34,204.87,204.17,204.87,11228.0
2024-02-01 15:20:00,204.82,204.82,204.53,204.65,17249.0,204.82,204.82,204.53,204.65,17249.0
2024-02-01 15:30:00,204.65,204.75,204.47,204.65,20170.0,204.65,204.75,204.47,204.65,20170.0
2024-02-01 15:40:00,204.63,204.65,204.29,204.41,23474.0,204.63,204.65,204.29,204.41,23474.0
2024-02-01 15:50:00,204.41,204.5,203.82,203.96,183675.0,204.41,204.5,203.82,203.96,183675.0
2024-02-02 09:30:00,204.0,204.74,203.2,203.96,22229.0,204.0,204.74,203.2,203.96,22229.0
2024-02-02 09:40:00,204.23,204.23,202.34,203.22,15404.0,204.23,204.23,202.34,203.22,15404.0
2024-02-02 09:50:00,203.03,203.97,203.02,203.5,10010.0,203.03,203.97,203.02,203.5,10010.0
2024-02-02 10:00:00,203.68,204.09,203.37,203.86,12108.0,203.68,204.09,203.37,203.86,12108.0
2024-02-02 10:10:00,203.98,204.37,203.62,203.98,22215.0,203.98,204.37,203.62,203.98,22215.0
2024-02-02 10:20:00,203.99,205.84,203.98,204.97,32832.0,203.99,205.84,203.98,204.97,32832.0
2024-02-02 10:30:00,205.15,206.02,204.89,206.02,7450.0,205.15,206.02,204.89,206.02,7450.0
2024-02-02 10:40:00,206.36,207.2,206.22,206.54,6531.0,206.36,207.2,206.22,206.54,6531.0
2024-02-02 10:50:00,206.65,206.82,206.0,206.69,7018.0,206.65,206.82,206.0,206.69,7018.0
2024-02-02 11:00:00,206.93,207.17,206.18,206.18,20818.0,206.93,207.17,206.18,206.18,20818.0
2024-02-02 11:10:00,206.19,206.58,205.68,205.87,7494.0,206.19,206.58,205.68,205.87,7494.0
2024-02-02 11:20:00,205.79,206.5,205.66,206.5,6048.0,205.79,206.5,205.66,206.5,6048.0
2024-02-02 11:30:00,206.52,207.12,206.52,207.02,13098.0,206.52,207.12,206.52,207.02,13098.0
2024-02-02 11:40:00,207.09,207.58,207.04,207.32,4232.0,207.09,207.58,207.04,207.32,4232.0
2024-02-02 11:50:00,207.42,207.98,207.41,207.7,5688.0,207.42,207.98,207.41,207.7,5688.0
2024-02-02 12:00:00,207.68,207.68,206.69,206.69,7938.0,207.68,207.68,206.69,206.69,7938.0
2024-02-02 12:10:00,206.82,206.95,206.58,206.81,2900.0,206.82,206.95,206.58,206.81,2900.0
2024-02-02 12:20:00,206.76,207.14,206.69,207.01,2996.0,206.76,207.14,206.69,207.01,2996.0
2024-02-02 12:30:00,207.12,207.12,206.8,206.8,2823.0,207.12,207.12,206.8,206.8,2823.0
2024-02-02 12:40:00,206.81,206.83,205.46,205.94,9941.0,206.81,206.83,205.46,205.94,9941.0
2024-02-02 12:50:00,205.94,206.28,205.71,206.19,3969.0,205.94,206.28,205.71,206.19,3969.0
2024-02-02 13:00:00,206.28,206.47,206.04,206.05,6852.0,206.28,206.47,206.04,206.05,6852.0
2024-02-02 13:10:00,206.04,206.38,205.98,206.22,4459.0,206.04,206.38,205.98,206.22,4459.0
2024-02-02 13:20:00,206.3,206.7,206.21,206.43,6692.0,206.3,206.7,206.21,206.43,6692.0
2024-02-02 13:30:00,206.47,206.76,206.23,206.76,10668.0,206.47,206.76,206.23,206.76,10668.0
2024-02-02 13:40:00,206.68,207.21,206.67,207.06,6681.0,206.68,207.21,206.67,207.06,6681.0
2024-02-02 13:50:00,207.06,207.33,206.9,207.05,8523.0,207.06,207.33,206.9,207.05,8523.0
2024-02-02 14:00:00,207.03,207.36,206.84,207.28,5208.0,207.03,207.36,206.84,207.28,5208.0
2024-02-02 14:10:00,207.2,207.96,207.17,207.57,6202.0,207.2,207.96,207.17,207.57,6202.0
2024-02-02 14:20:00,207.58,207.58,207.24,207.42,3107.0,207.58,207.58,207.24,207.42,3107.0
2024-02-02 14:30:00,207.49,207.81,207.47,207.63,10537.0,207.49,207.81,207.47,207.63,10537.0
2024-02-02 14:40:00,207.66,207.99,207.62,207.86,6233.0,207.66,207.99,207.62,207.86,6233.0
2024-02-02 14:50:00,207.88,207.88,207.52,207.8,8819.0,207.88,207.88,207.52,207.8,8819.0
2024-02-02 15:00:00,207.61,207.61,207.17,207.18,7299.0,207.61,207.61,207.17,207.18,7299.0
2024-02-02 15:10:00,207.3,207.83,207.3,207.8,7639.0,207.3,207.83,207.3,207.8,7639.0
2024-02-02 15:20:00,207.74,208.07,207.5,208.01,5525.0,207.74,208.07,207.5,208.01,5525.0
2024-02-02 15:30:00,208.02,208.02,207.59,207.71,10819.0,208.02,208.02,207.59,207.71,10819.0
2024-02-02 15:40:00,207.74,207.85,207.62,207.7,13804.0,207.74,207.85,207.62,207.7,13804.0
2024-02-02 15:50:00,207.77,207.82,206.69,206.7,100474.0,207.77,207.82,206.69,206.7,100474.0
2024-02-05 09:30:00,205.97,206.32,204.45,205.14,10538.0,205.97,206.32,204.45,205.14,10538.0
2024-02-05 09:40:00,205.24,205.85,204.3,204.34,8042.0,205.24,205.85,204.3,204.34,8042.0
2024-02-05 09:50:00,204.19,204.35,203.5,203.67,3922.0,204.19,204.35,203.5,203.67,3922.0
2024-02-05 10:00:00,203.84,204.0,202.42,202.45,15039.0,203.84,204.0,202.42,202.45,15039.0
2024-02-05 10:10:00,202.43,202.51,201.24,201.65,13066.0,202.43,202.51,201.24,201.65,13066.0
2024-02-05 10:20:00,201.28,202.1,201.27,201.77,4474.0,201.28,202.1,201.27,201.77,4474.0
2024-02-05 10:30:00,201.7,202.42,201.34,202.06,23525.0,201.7,202.42,201.34,202.06,23525.0
2024-02-05 10:40:00,201.98,201.98,201.36,201.67,6601.0,201.98,201.98,201.36,201.67,6601.0
2024-02-05 10:50:00,201.68,202.72,201.59,202.32,9313.0,201.68,202.72,201.59,202.32,9313.0
2024-02-05 11:00:00,202.23,202.32,201.79,202.23,8761.0,202.23,202.32,201.79,202.23,8761.0
2024-02-05 11:10:00,202.31,202.44,202.13,202.38,4621.0,202.31,202.44,202.13,202.38,4621.0
2024-02-05 11:20:00,202.33,202.37,201.87,201.95,6425.0,202.33,202.37,201.87,201.95,6425.0
2024-02-05 11:30:00,201.95,202.35,201.74,201.74,8052.0,201.95,202.35,201.74,201.74,8052.0
2024-02-05 11:40:00,201.91,202.28,201.75,202.28,8073.0,201.91,202.28,201.75,202.28,8073.0
2024-02-05 11:50:00,202.26,202.26,201.89,201.89,2784.0,202.26,202.26,201.89,201.89,2784.0
2024-02-05 12:00:00,201.88,202.75,201.8,202.6,16553.0,201.88,202.75,201.8,202.6,16553.0
2024-02-05 12:10:00,202.65,202.73,202.34,202.34,3189.0,202.65,202.73,202.34,202.34,3189.0
2024-02-05 12:20:00,202.34,202.68,202.27,202.6,8292.0,202.34,202.68,202.27,202.6,8292.0
2024-02-05 12:30:00,202.66,202.88,202.52,202.65,10478.0,202.66,202.88,202.52,202.65,10478.0
2024-02-05 12:40:00,202.65,203.07,202.65,202.72,3917.0,202.65,203.07,202.65,202.72,3917.0
2024-02-05 12:50:00,202.77,203.15,202.71,202.97,14903.0,202.77,203.15,202.71,202.97,14903.0
2024-02-05 13:00:00,203.05,203.11,202.72,203.04,9065.0,203.05,203.11,202.72,203.04,9065.0
2024-02-05 13:10:00,203.03,203.45,203.03,203.14,3252.0,203.03,203.45,203.03,203.14,3252.0
2024-02-05 13:20:00,203.05,203.16,202.93,202.98,6264.0,203.05,203.16,202.93,202.98,6264.0
2024-02-05 13:30:00,202.97,203.36,202.94,203.19,4740.0,202.97,203.36,202.94,203.19,4740.0
2024-02-05 13:40:00,203.24,203.87,203.23,203.77,40149.0,203.24,203.87,203.23,203.77,40149.0
2024-02-05 13:50:00,203.68,204.07,203.65,204.01,4828.0,203.68,204.07,203.65,204.01,4828.0
2024-02-05 14:00:00,204.06,204.53,203.98,204.3,4670.0,204.06,204.53,203.98,204.3,4670.0
2024-02-05 14:10:00,204.33,204.39,203.99,204.19,6150.0,204.33,204.39,203.99,204.19,6150.0
2024-02-05 14:20:00,204.17,204.43,204.15,204.35,4969.0,204.17,204.43,204.15,204.35,4969.0
2024-02-05 14:30:00,204.37,204.75,204.29,204.45,8757.0,204.37,204.75,204.29,204.45,8757.0
2024-02-05 14:40:00,204.4,204.74,204.4,204.64,3672.0,204.4,204.74,204.4,204.64,3672.0
2024-02-05 14:50:00,204.58,204.63,204.44,204.44,4484.0,204.58,204.63,204.44,204.44,4484.0
2024-02-05 15:00:00,204.44,204.48,204.09,204.09,5123.0,204.44,204.48,204.09,204.09,5123.0
2024-02-05 15:10:00,204.01,204.02,203.7,203.93,5277.0,204.01,204.02,203.7,203.93,5277.0
2024-02-05 15:20:00,203.89,204.42,203.89,204.28,4038.0,203.89,204.42,203.89,204.28,4038.0
2024-02-05 15:30:00,204.28,204.42,204.11,204.24,5890.0,204.28,204.42,204.11,204.24,5890.0
2024-02-05 15:40:00,204.29,204.37,204.06,204.06,9951.0,204.29,204.37,204.06,204.06,9951.0
2024-02-05 15:50:00,204.16,204.57,204.1,204.28,56090.0,204.16,204.57,204.1,204.28,56090.0
2024-02-06 09:30:00,206.26,206.73,205.7,206.65,10027.0,206.26,206.73,205.7,206.65,10027.0
2024-02-06 09:40:00,206.65,207.64,206.55,207.64,4690.0,206.65,207.64,206.55,207.64,4690.0
2024-02-06 09:50:00,207.85,207.98,207.0,207.22,7207.0,207.85,207.98,207.0,207.22,7207.0
2024-02-06 10:00:00,207.25,207.92,207.1,207.48,14213.0,207.25,207.92,207.1,207.48,14213.0
2024-02-06 10:10:00,207.31,207.93,207.23,207.93,6249.0,207.31,207.93,207.23,207.93,6249.0
2024-02-06 10:20:00,207.89,208.15,207.14,207.24,6986.0,207.89,208.15,207.14,207.24,6986.0
2024-02-06 10:30:00,207.34,208.0,207.25,207.75,3366.0,207.34,208.0,207.25,207.75,3366.0
2024-02-06 10:40:00,207.88,208.34,207.75,207.97,6078.0,207.88,208.34,207.75,207.97,6078.0
2024-02-06 10:50:00,207.81,208.11,207.56,208.08,10788.0,207.81,208.11,207.56,208.08,10788.0
2024-02-06 11:00:00,208.05,208.29,208.0,208.23,10903.0,208.05,208.29,208.0,208.23,10903.0
2024-02-06 11:10:00,208.2,208.31,208.0,208.15,2804.0,208.2,208.31,208.0,208.15,2804.0
2024-02-06 11:20:00,208.2,208.25,208.1,208.25,2997.0,208.2,208.25,208.1,208.25,2997.0
2024-02-06 11:30:00,208.19,208.24,207.98,208.0,8453.0,208.19,208.24,207.98,208.0,8453.0
2024-02-06 11:40:00,208.0,208.13,208.0,208.12,5161.0,208.0,208.13,208.0,208.12,5161.0
2024-02-06 11:50:00,208.05,208.13,208.0,208.0,11294.0,208.05,208.13,208.0,208.0,11294.0
2024-02-06 12:00:00,208.0,208.13,208.0,208.03,16282.0,208.0,208.13,208.0,208.03,16282.0
2024-02-06 12:10:00,208.06,208.16,208.0,208.16,8057.0,208.06,208.16,208.0,208.16,8057.0
2024-02-06 12:20:00,208.04,208.42,208.0,208.37,4245.0,208.04,208.42,208.0,208.37,4245.0
2024-02-06 12:30:00,208.28,208.32,208.1,208.32,1590.0,208.28,208.32,208.1,208.32,1590.0
2024-02-06 12:40:00,208.25,208.49,208.22,208.28,1727.0,208.25,208.49,208.22,208.28,1727.0
2024-02-06 12:50:00,208.33,208.72,208.28,208.65,1839.0,208.33,208.72,208.28,208.65,1839.0
2024-02-06 13:00:00,208.64,209.0,208.54,209.0,3199.0,208.64,209.0,208.54,209.0,3199.0
2024-02-06 13:10:00,208.84,209.18,208.75,209.0,3857.0,208.84,209.18,208.75,209.0,3857.0
2024-02-06 13:20:00,208.96,209.52,208.96,209.52,3013.0,208.96,209.52,208.96,209.52,3013.0
2024-02-06 13:30:00,209.63,209.75,209.5,209.69,3783.0,209.63,209.75,209.5,209.69,3783.0
2024-02-06 13:40:00,209.74,210.12,209.73,210.05,3953.0,209.74,210.12,209.73,210.05,3953.0
2024-02-06 13:50:00,209.91,210.03,209.84,209.89,1502.0,209.91,210.03,209.84,209.89,1502.0
2024-02-06 14:00:00,209.91,209.95,209.18,209.24,4771.0,209.91,209.95,209.18,209.24,4771.0
2024-02-06 14:10:00,209.18,209.18,208.83,208.98,13035.0,209.18,209.18,208.83,208.98,13035.0
2024-02-06 14:20:00,208.9,209.5,208.89,209.47,4922.0,208.9,209.5,208.89,209.47,4922.0
2024-02-06 14:30:00,209.4,209.59,209.33,209.43,2104.0,209.4,209.59,209.33,209.43,2104.0
2024-02-06 14:40:00,209.41,209.63,209.4,209.63,3307.0,209.41,209.63,209.4,209.63,3307.0
2024-02-06 14:50:00,209.63,209.97,209.51,209.85,5596.0,209.63,209.97,209.51,209.85,5596.0
2024-02-06 15:00:00,209.94,210.31,209.85,210.17,3709.0,209.94,210.31,209.85,210.17,3709.0
2024-02-06 15:10:00,210.26,210.41,210.13,210.32,11536.0,210.26,210.41,210.13,210.32,11536.0
2024-02-06 15:20:00,210.28,210.41,210.15,210.33,12709.0,210.28,210.41,210.15,210.33,12709.0
2024-02-06 15:30:00,210.3,210.38,209.81,209.91,13600.0,210.3,210.38,209.81,209.91,13600.0
2024-02-06 15:40:00,209.91,210.4,209.89,210.19,25728.0,209.91,210.4,209.89,210.19,25728.0
2024-02-06 15:50:00,210.23,210.34,209.4,209.4,91905.0,210.23,210.34,209.4,209.4,91905.0
2024-02-07 09:30:00,210.5,210.79,209.71,210.05,11986.0,210.5,210.79,209.71,210.05,11986.0
2024-02-07 09:40:00,210.05,210.32,209.71,210.31,4899.0,210.05,210.32,209.71,210.31,4899.0
2024-02-07 09:50:00,210.61,210.77,210.29,210.77,5535.0,210.61,210.77,210.29,210.77,5535.0
2024-02-07 10:00:00,210.77,211.75,210.65,211.74,9279.0,210.77,211.75,210.65,211.74,9279.0
2024-02-07 10:10:00,211.87,213.12,211.76,212.91,12638.0,211.87,213.12,211.76,212.91,12638.0
2024-02-07 10:20:00,212.78,213.21,212.64,213.09,21932.0,212.78,213.21,212.64,213.09,21932.0
2024-02-07 10:30:00,213.13,213.45,212.59,212.71,17872.0,213.13,213.45,212.59,212.71,17872.0
2024-02-07 10:40:00,212.71,212.71,212.01,212.19,7148.0,212.71,212.71,212.01,212.19,7148.0
2024-02-07 10:50:00,212.19,212.39,211.64,211.73,39817.0,212.19,212.39,211.64,211.73,39817.0
2024-02-07 11:00:00,211.64,212.42,211.2,212.42,3310.0,211.64,212.42,211.2,212.42,3310.0
2024-02-07 11:10:00,212.43,213.61,212.43,213.52,9541.0,212.43,213.61,212.43,213.52,9541.0
2024-02-07 11:20:00,213.61,213.8,213.28,213.45,13506.0,213.61,213.8,213.28,213.45,13506.0
2024-02-07 11:30:00,213.45,213.45,212.95,213.08,8533.0,213.45,213.45,212.95,213.08,8533.0
2024-02-07 11:40:00,213.08,213.34,213.08,213.19,4604.0,213.08,213.34,213.08,213.19,4604.0
2024-02-07 11:50:00,213.27,213.68,213.25,213.25,8571.0,213.27,213.68,213.25,213.25,8571.0
2024-02-07 12:00:00,213.25,213.4,213.12,213.4,3432.0,213.25,213.4,213.12,213.4,3432.0
2024-02-07 12:10:00,213.44,213.58,213.18,213.56,7297.0,213.44,213.58,213.18,213.56,7297.0
2024-02-07 12:20:00,213.56,213.66,213.18,213.25,15866.0,213.56,213.66,213.18,213.25,15866.0
2024-02-07 12:30:00,213.24,213.5,213.07,213.09,4215.0,213.24,213.5,213.07,213.09,4215.0
2024-02-07 12:40:00,213.09,213.41,212.83,213.31,5287.0,213.09,213.41,212.83,213.31,5287.0
2024-02-07 12:50:00,213.41,213.44,213.25,213.44,4472.0,213.41,213.44,213.25,213.44,4472.0
2024-02-07 13:00:00,213.35,213.77,213.24,213.68,8164.0,213.35,213.77,213.24,213.68,8164.0
2024-02-07 13:10:00,213.7,213.93,213.7,213.83,3539.0,213.7,213.93,213.7,213.83,3539.0
2024-02-07 13:20:00,213.89,213.94,213.7,213.7,4051.0,213.89,213.94,213.7,213.7,4051.0
2024-02-07 13:30:00,213.81,213.84,213.52,213.84,6447.0,213.81,213.84,213.52,213.84,6447.0
2024-02-07 13:40:00,213.76,213.9,213.61,213.78,9009.0,213.76,213.9,213.61,213.78,9009.0
2024-02-07 13:50:00,213.72,213.88,213.55,213.63,11043.0,213.72,213.88,213.55,213.63,11043.0
2024-02-07 14:00:00,213.66,213.81,213.65,213.81,3551.0,213.66,213.81,213.65,213.81,3551.0
2024-02-07 14:10:00,213.78,214.16,213.76,214.05,13855.0,213.78,214.16,213.76,214.05,13855.0
2024-02-07 14:20:00,214.07,214.3,213.96,214.15,9485.0,214.07,214.3,213.96,214.15,9485.0
2024-02-07 14:30:00,214.15,214.6,214.14,214.52,9176.0,214.15,214.6,214.14,214.52,9176.0
2024-02-07 14:40:00,214.52,214.52,214.23,214.46,7928.0,214.52,214.52,214.23,214.46,7928.0
2024-02-07 14:50:00,214.46,214.75,214.46,214.73,5658.0,214.46,214.75,214.46,214.73,5658.0
2024-02-07 15:00:00,214.67,214.73,214.39,214.42,15256.0,214.67,214.73,214.39,214.42,15256.0
2024-02-07 15:10:00,214.46,214.97,214.46,214.77,16338.0,214.46,214.97,214.46,214.77,16338.0
2024-02-07 15:20:00,214.75,214.82,214.27,214.34,10228.0,214.75,214.82,214.27,214.34,10228.0
2024-02-07 15:30:00,214.34,214.93,214.28,214.81,23570.0,214.34,214.93,214.28,214.81,23570.0
2024-02-07 15:40:00,214.9,214.9,213.95,214.24,36455.0,214.9,214.9,213.95,214.24,36455.0
2024-02-07 15:50:00,214.29,214.82,214.02,214.56,98653.0,214.29,214.82,214.02,214.56,98653.0
2024-02-08 09:30:00,214.0,215.0,214.0,214.93,16582.0,214.0,215.0,214.0,214.93,16582.0
2024-02-08 09:40:00,214.5,215.43,214.5,215.08,8319.0,214.5,215.43,214.5,215.08,8319.0
2024-02-08 09:50:00,215.34,216.57,215.15,216.48,17522.0,215.34,216.57,215.15,216.48,17522.0
2024-02-08 10:00:00,215.88,216.65,215.82,215.87,11800.0,215.88,216.65,215.82,215.87,11800.0
2024-02-08 10:10:00,216.09,216.52,215.83,216.49,9409.0,216.09,216.52,215.83,216.49,9409.0
2024-02-08 10:20:00,216.58,216.95,216.58,216.85,4446.0,216.58,216.95,216.58,216.85,4446.0
2024-02-08 10:30:00,216.86,217.39,216.62,216.97,7959.0,216.86,217.39,216.62,216.97,7959.0
2024-02-08 10:40:00,216.88,216.93,216.25,216.78,6175.0,216.88,216.93,216.25,216.78,6175.0
2024-02-08 10:50:00,216.76,217.61,216.68,217.61,10188.0,216.76,217.61,216.68,217.61,10188.0
2024-02-08 11:00:00,217.5,217.69,216.96,217.08,8199.0,217.5,217.69,216.96,217.08,8199.0
2024-02-08 11:10:00,217.17,217.27,216.85,216.93,10413.0,217.17,217.27,216.85,216.93,10413.0
2024-02-08 11:20:00,216.94,217.27,216.56,216.65,18008.0,216.94,217.27,216.56,216.65,18008.0
2024-02-08 11:30:00,216.57,216.62,216.31,216.31,6171.0,216.57,216.62,216.31,216.31,6171.0
2024-02-08 11:40:00,216.31,216.47,216.0,216.41,8732.0,216.31,216.47,216.0,216.41,8732.0
2024-02-08 11:50:00,216.33,216.57,216.19,216.44,7816.0,216.33,216.57,216.19,216.44,7816.0
2024-02-08 12:00:00,216.43,216.43,216.12,216.19,4861.0,216.43,216.43,216.12,216.19,4861.0
2024-02-08 12:10:00,216.28,216.71,216.28,216.59,3447.0,216.28,216.71,216.28,216.59,3447.0
2024-02-08 12:20:00,216.48,216.48,216.26,216.36,8782.0,216.48,216.48,216.26,216.36,8782.0
2024-02-08 12:30:00,216.46,216.48,216.21,216.22,4311.0,216.46,216.48,216.21,216.22,4311.0
2024-02-08 12:40:00,216.35,216.52,216.14,216.52,7322.0,216.35,216.52,216.14,216.52,7322.0
2024-02-08 12:50:00,216.43,216.53,216.2,216.2,1561.0,216.43,216.53,216.2,216.2,1561.0
2024-02-08 13:00:00,216.39,216.73,216.39,216.58,3718.0,216.39,216.73,216.39,216.58,3718.0
2024-02-08 13:10:00,216.57,216.63,216.46,216.54,2206.0,216.57,216.63,216.46,216.54,2206.0
2024-02-08 13:20:00,216.51,216.72,216.36,216.66,5645.0,216.51,216.72,216.36,216.66,5645.0
2024-02-08 13:30:00,216.57,216.86,216.57,216.59,5675.0,216.57,216.86,216.57,216.59,5675.0
2024-02-08 13:40:00,216.58,216.58,216.16,216.24,7831.0,216.58,216.58,216.16,216.24,7831.0
2024-02-08 13:50:00,216.24,216.31,216.0,216.01,12013.0,216.24,216.31,216.0,216.01,12013.0
2024-02-08 14:00:00,216.04,216.05,215.23,215.23,6396.0,216.04,216.05,215.23,215.23,6396.0
2024-02-08 14:10:00,215.28,215.28,214.7,214.78,11536.0,215.28,215.28,214.7,214.78,11536.0
2024-02-08 14:20:00,214.9,215.11,214.72,214.72,5636.0,214.9,215.11,214.72,214.72,5636.0
2024-02-08 14:30:00,214.82,214.82,214.15,214.21,7293.0,214.82,214.82,214.15,214.21,7293.0
2024-02-08 14:40:00,214.15,214.29,213.6,213.73,10015.0,214.15,214.29,213.6,213.73,10015.0
2024-02-08 14:50:00,213.88,214.42,213.77,214.39,6433.0,213.88,214.42,213.77,214.39,6433.0
2024-02-08 15:00:00,214.39,214.5,214.19,214.3,14001.0,214.39,214.5,214.19,214.3,14001.0
2024-02-08 15:10:00,214.4,215.16,214.4,215.16,4806.0,214.4,215.16,214.4,215.16,4806.0
2024-02-08 15:20:00,215.26,215.52,215.26,215.37,4255.0,215.26,215.52,215.26,215.37,4255.0
2024-02-08 15:30:00,215.29,215.3,214.78,214.78,4408.0,215.29,215.3,214.78,214.78,4408.0
2024-02-08 15:40:00,214.89,215.26,214.89,215.13,9516.0,214.89,215.26,214.89,215.13,9516.0
2024-02-08 15:50:00,215.19,215.55,214.84,215.47,58560.0,215.19,215.55,214.84,215.47,58560.0
2024-02-09 09:30:00,216.25,217.72,215.98,217.41,8735.0,216.25,217.72,215.98,217.41,8735.0
2024-02-09 09:40:00,217.12,219.4,217.0,218.95,13181.0,217.12,219.4,217.0,218.95,13181.0
2024-02-09 09:50:00,219.04,219.87,218.72,219.77,8256.0,219.04,219.87,218.72,219.77,8256.0
2024-02-09 10:00:00,219.94,220.42,218.92,219.59,15303.0,219.94,220.42,218.92,219.59,15303.0
2024-02-09 10:10:00,219.46,219.46,218.43,218.44,12792.0,219.46,219.46,218.43,218.44,12792.0
2024-02-09 10:20:00,218.39,219.15,217.82,219.09,38991.0,218.39,219.15,217.82,219.09,38991.0
2024-02-09 10:30:00,219.11,219.5,218.42,218.49,18970.0,219.11,219.5,218.42,218.49,18970.0
2024-02-09 10:40:00,218.34,218.53,217.18,217.19,10334.0,218.34,218.53,217.18,217.19,10334.0
2024-02-09 10:50:00,217.18,217.52,216.84,217.47,5619.0,217.18,217.52,216.84,217.47,5619.0
2024-02-09 11:00:00,217.62,218.03,217.51,217.85,3837.0,217.62,218.03,217.51,217.85,3837.0
2024-02-09 11:10:00,217.86,217.92,217.48,217.48,15346.0,217.86,217.92,217.48,217.48,15346.0
2024-02-09 11:20:00,217.47,217.62,217.1,217.35,4020.0,217.47,217.62,217.1,217.35,4020.0
2024-02-09 11:30:00,217.38,217.38,216.56,216.7,5604.0,217.38,217.38,216.56,216.7,5604.0
2024-02-09 11:40:00,216.95,216.95,216.52,216.52,4616.0,216.95,216.95,216.52,216.52,4616.0
2024-02-09 11:50:00,216.52,216.86,216.34,216.86,5515.0,216.52,216.86,216.34,216.86,5515.0
2024-02-09 12:00:00,216.85,216.86,216.43,216.43,6690.0,216.85,216.86,216.43,216.43,6690.0
2024-02-09 12:10:00,216.43,216.54,216.12,216.52,5584.0,216.43,216.54,216.12,216.52,5584.0
2024-02-09 12:20:00,216.53,216.75,216.39,216.66,6901.0,216.53,216.75,216.39,216.66,6901.0
2024-02-09 12:30:00,216.71,216.82,216.61,216.73,6523.0,216.71,216.82,216.61,216.73,6523.0
2024-02-09 12:40:00,216.72,217.03,216.64,217.03,6983.0,216.72,217.03,216.64,217.03,6983.0
2024-02-09 12:50:00,217.03,217.29,217.03,217.21,4051.0,217.03,217.29,217.03,217.21,4051.0
2024-02-09 13:00:00,217.4,217.64,217.3,217.34,5752.0,217.4,217.64,217.3,217.34,5752.0
2024-02-09 13:10:00,217.46,217.57,217.41,217.41,3499.0,217.46,217.57,217.41,217.41,3499.0
2024-02-09 13:20:00,217.49,217.56,217.1,217.53,3500.0,217.49,217.56,217.1,217.53,3500.0
2024-02-09 13:30:00,217.42,217.46,217.04,217.04,2606.0,217.42,217.46,217.04,217.04,2606.0
2024-02-09 13:40:00,216.99,217.09,216.88,216.91,22523.0,216.99,217.09,216.88,216.91,22523.0
2024-02-09 13:50:00,216.88,217.39,216.71,217.32,15546.0,216.88,217.39,216.71,217.32,15546.0
2024-02-09 14:00:00,217.41,217.75,217.41,217.68,2305.0,217.41,217.75,217.41,217.68,2305.0
2024-02-09 14:10:00,217.74,218.06,217.71,217.72,7387.0,217.74,218.06,217.71,217.72,7387.0
2024-02-09 14:20:00,217.69,218.08,217.68,217.72,5808.0,217.69,218.08,217.68,217.72,5808.0
2024-02-09 14:30:00,217.76,217.76,217.57,217.63,2518.0,217.76,217.76,217.57,217.63,2518.0
2024-02-09 14:40:00,217.62,217.84,217.58,217.59,13653.0,217.62,217.84,217.58,217.59,13653.0
2024-02-09 14:50:00,217.59,217.67,217.43,217.43,4788.0,217.59,217.67,217.43,217.43,4788.0
2024-02-09 15:00:00,217.43,217.45,217.17,217.29,5709.0,217.43,217.45,217.17,217.29,5709.0
2024-02-09 15:10:00,217.38,218.07,217.38,217.89,6467.0,217.38,218.07,217.38,217.89,6467.0
2024-02-09 15:20:00,217.89,217.89,217.33,217.58,7425.0,217.89,217.89,217.33,217.58,7425.0
2024-02-09 15:30:00,217.58,217.58,217.18,217.36,8685.0,217.58,217.58,217.18,217.36,8685.0
2024-02-09 15:40:00,217.41,217.52,216.78,216.8,29036.0,217.41,217.52,216.78,216.8,29036.0
2024-02-09 15:50:00,216.77,217.26,216.35,216.76,89246.0,216.77,217.26,216.35,216.76,89246.0
2024-02-12 09:30:00,216.78,220.19,216.78,220.17,27544.0,216.78,220.19,216.78,220.17,27544.0
2024-02-12 09:40:00,219.82,220.17,217.95,217.98,12113.0,219.82,220.17,217.95,217.98,12113.0
2024-02-12 09:50:00,217.98,220.14,217.53,219.81,15422.0,217.98,220.14,217.53,219.81,15422.0
2024-02-12 10:00:00,219.84,219.99,217.37,217.56,28947.0,219.84,219.99,217.37,217.56,28947.0
2024-02-12 10:10:00,217.75,218.41,217.14,217.39,9550.0,217.75,218.41,217.14,217.39,9550.0
2024-02-12 10:20:00,217.46,217.61,217.11,217.24,7089.0,217.46,217.61,217.11,217.24,7089.0
2024-02-12 10:30:00,217.23,217.64,217.21,217.5,4132.0,217.23,217.64,217.21,217.5,4132.0
2024-02-12 10:40:00,217.61,217.66,217.3,217.44,7725.0,217.61,217.66,217.3,217.44,7725.0
2024-02-12 10:50:00,217.51,218.16,217.41,217.99,6844.0,217.51,218.16,217.41,217.99,6844.0
2024-02-12 11:00:00,218.0,218.13,217.81,217.92,5928.0,218.0,218.13,217.81,217.92,5928.0
2024-02-12 11:10:00,217.9,218.24,217.81,218.01,7556.0,217.9,218.24,217.81,218.01,7556.0
2024-02-12 11:20:00,217.96,218.17,217.63,218.01,6224.0,217.96,218.17,217.63,218.01,6224.0
2024-02-12 11:30:00,218.12,218.36,218.12,218.13,5780.0,218.12,218.36,218.12,218.13,5780.0
2024-02-12 11:40:00,218.1,218.17,217.94,217.99,3234.0,218.1,218.17,217.94,217.99,3234.0
2024-02-12 11:50:00,218.05,218.26,217.89,218.26,5660.0,218.05,218.26,217.89,218.26,5660.0
2024-02-12 12:00:00,218.24,218.4,218.16,218.29,6271.0,218.24,218.4,218.16,218.29,6271.0
2024-02-12 12:10:00,218.27,218.35,217.89,217.9,7639.0,218.27,218.35,217.89,217.9,7639.0
2024-02-12 12:20:00,217.98,217.99,217.1,217.1,5627.0,217.98,217.99,217.1,217.1,5627.0
2024-02-12 12:30:00,217.14,218.21,217.14,218.21,41060.0,217.14,218.21,217.14,218.21,41060.0
2024-02-12 12:40:00,218.49,219.03,218.42,218.95,6372.0,218.49,219.03,218.42,218.95,6372.0
2024-02-12 12:50:00,218.86,219.2,218.8,218.97,2662.0,218.86,219.2,218.8,218.97,2662.0
2024-02-12 13:00:00,218.93,219.13,218.93,219.09,2260.0,218.93,219.13,218.93,219.09,2260.0
2024-02-12 13:10:00,219.16,219.33,219.16,219.25,1600.0,219.16,219.33,219.16,219.25,1600.0
2024-02-12 13:20:00,219.16,219.25,218.95,219.12,2969.0,219.16,219.25,218.95,219.12,2969.0
2024-02-12 13:30:00,219.07,219.18,218.7,218.7,5611.0,219.07,219.18,218.7,218.7,5611.0
2024-02-12 13:40:00,218.89,219.32,218.56,219.05,7358.0,218.89,219.32,218.56,219.05,7358.0
2024-02-12 13:50:00,219.31,219.37,219.08,219.11,1533.0,219.31,219.37,219.08,219.11,1533.0
2024-02-12 14:00:00,219.1,219.44,219.05,219.27,3634.0,219.1,219.44,219.05,219.27,3634.0
2024-02-12 14:10:00,219.35,219.47,218.38,218.38,9057.0,219.35,219.47,218.38,218.38,9057.0
2024-02-12 14:20:00,218.36,218.82,218.36,218.62,7622.0,218.36,218.82,218.36,218.62,7622.0
2024-02-12 14:30:00,218.62,218.74,218.48,218.53,3412.0,218.62,218.74,218.48,218.53,3412.0
2024-02-12 14:40:00,218.57,218.76,218.47,218.55,3798.0,218.57,218.76,218.47,218.55,3798.0
2024-02-12 14:50:00,218.45,218.5,218.2,218.22,3605.0,218.45,218.5,218.2,218.22,3605.0
2024-02-12 15:00:00,218.3,218.94,218.25,218.94,3651.0,218.3,218.94,218.25,218.94,3651.0
2024-02-12 15:10:00,219.09,219.19,218.88,219.0,6090.0,219.09,219.19,218.88,219.0,6090.0
2024-02-12 15:20:00,218.95,219.21,218.74,219.16,5510.0,218.95,219.21,218.74,219.16,5510.0
2024-02-12 15:30:00,219.15,219.25,218.94,219.19,9106.0,219.15,219.25,218.94,219.19,9106.0
2024-02-12 15:40:00,219.12,219.33,218.97,219.33,15366.0,219.12,219.33,218.97,219.33,15366.0
2024-02-12 15:50:00,219.27,219.4,218.45,218.46,68916.0,219.27,219.4,218.45,218.46,68916.0
2024-02-13 09:30:00,212.0,213.9,212.0,213.89,19258.0,212.0,213.9,212.0,213.89,19258.0
2024-02-13 09:40:00,213.78,215.77,213.77,215.34,20327.0,213.78,215.77,213.77,215.34,20327.0
2024-02-13 09:50:00,215.45,216.22,215.23,215.63,9659.0,215.45,216.22,215.23,215.63,9659.0
2024-02-13 10:00:00,215.48,215.57,214.33,214.38,13417.0,215.48,215.57,214.33,214.38,13417.0
2024-02-13 10:10:00,214.3,214.38,213.16,213.55,17762.0,214.3,214.38,213.16,213.55,17762.0
2024-02-13 10:20:00,213.55,214.44,213.22,214.44,24712.0,213.55,214.44,213.22,214.44,24712.0
2024-02-13 10:30:00,214.44,215.08,214.44,215.08,16905.0,214.44,215.08,214.44,215.08,16905.0
2024-02-13 10:40:00,215.08,215.4,215.0,215.1,9853.0,215.08,215.4,215.0,215.1,9853.0
2024-02-13 10:50:00,215.07,215.31,214.82,214.82,8909.0,215.07,215.31,214.82,214.82,8909.0
2024-02-13 11:00:00,214.99,215.94,214.95,215.85,14308.0,214.99,215.94,214.95,215.85,14308.0
2024-02-13 11:10:00,215.87,216.19,215.74,216.13,5340.0,215.87,216.19,215.74,216.13,5340.0
2024-02-13 11:20:00,216.09,216.85,216.09,216.69,6491.0,216.09,216.85,216.09,216.69,6491.0
2024-02-13 11:30:00,216.68,216.8,216.32,216.4,3432.0,216.68,216.8,216.32,216.4,3432.0
2024-02-13 11:40:00,216.51,216.83,216.43,216.77,2078.0,216.51,216.83,216.43,216.77,2078.0
2024-02-13 11:50:00,216.87,216.87,216.48,216.61,3317.0,216.87,216.87,216.48,216.61,3317.0
2024-02-13 12:00:00,216.49,216.58,216.32,216.55,2854.0,216.49,216.58,216.32,216.55,2854.0
2024-02-13 12:10:00,216.64,216.75,216.44,216.52,5154.0,216.64,216.75,216.44,216.52,5154.0
2024-02-13 12:20:00,216.71,216.71,216.13,216.22,2551.0,216.71,216.71,216.13,216.22,2551.0
2024-02-13 12:30:00,216.38,216.96,216.37,216.9,3514.0,216.38,216.96,216.37,216.9,3514.0
2024-02-13 12:40:00,216.82,217.0,216.16,216.36,4819.0,216.82,217.0,216.16,216.36,4819.0
2024-02-13 12:50:00,216.2,216.34,215.91,216.02,2543.0,216.2,216.34,215.91,216.02,2543.0
2024-02-13 13:00:00,216.2,216.31,215.83,215.85,4730.0,216.2,216.31,215.83,215.85,4730.0
2024-02-13 13:10:00,215.74,215.74,215.17,215.29,6097.0,215.74,215.74,215.17,215.29,6097.0
2024-02-13 13:20:00,215.26,215.32,214.97,215.02,4334.0,215.26,215.32,214.97,215.02,4334.0
2024-02-13 13:30:00,214.95,214.97,214.35,214.43,3527.0,214.95,214.97,214.35,214.43,3527.0
2024-02-13 13:40:00,214.55,214.62,214.34,214.39,2108.0,214.55,214.62,214.34,214.39,2108.0
2024-02-13 13:50:00,214.33,214.47,214.15,214.43,4933.0,214.33,214.47,214.15,214.43,4933.0
2024-02-13 14:00:00,214.36,214.38,213.97,214.14,4180.0,214.36,214.38,213.97,214.14,4180.0
2024-02-13 14:10:00,214.07,214.07,213.54,213.69,4025.0,214.07,214.07,213.54,213.69,4025.0
2024-02-13 14:20:00,213.7,213.78,213.38,213.58,4765.0,213.7,213.78,213.38,213.58,4765.0
2024-02-13 14:30:00,213.67,213.82,213.51,213.78,7463.0,213.67,213.82,213.51,213.78,7463.0
2024-02-13 14:40:00,213.78,213.78,213.02,213.09,4880.0,213.78,213.78,213.02,213.09,4880.0
2024-02-13 14:50:00,213.0,213.02,212.48,212.48,5491.0,213.0,213.02,212.48,212.48,5491.0
2024-02-13 15:00:00,212.52,212.71,212.02,212.03,10983.0,212.52,212.71,212.02,212.03,10983.0
2024-02-13 15:10:00,212.09,212.23,211.51,211.61,15487.0,212.09,212.23,211.51,211.61,15487.0
2024-02-13 15:20:00,211.59,212.29,211.46,212.2,19864.0,211.59,212.29,211.46,212.2,19864.0
2024-02-13 15:30:00,212.15,212.58,212.15,212.36,13341.0,212.15,212.58,212.15,212.36,13341.0
2024-02-13 15:40:00,212.35,213.05,212.35,213.05,28882.0,212.35,213.05,212.35,213.05,28882.0
2024-02-13 15:50:00,213.08,214.17,212.57,214.02,109169.0,213.08,214.17,212.57,214.02,109169.0
2024-02-14 09:30:00,215.89,216.52,215.12,215.83,11351.0,215.89,216.52,215.12,215.83,11351.0
2024-02-14 09:40:00,215.97,218.38,215.97,218.06,11647.0,215.97,218.38,215.97,218.06,11647.0
2024-02-14 09:50:00,217.97,219.88,217.79,219.67,22033.0,217.97,219.88,217.79,219.67,22033.0
2024-02-14 10:00:00,219.78,220.17,218.78,220.0,15610.0,219.78,220.17,218.78,220.0,15610.0
2024-02-14 10:10:00,220.0,220.24,219.64,220.13,11826.0,220.0,220.24,219.64,220.13,11826.0
2024-02-14 10:20:00,220.13,220.63,220.06,220.06,9964.0,220.13,220.63,220.06,220.06,9964.0
2024-02-14 10:30:00,219.97,220.17,219.55,219.78,17683.0,219.97,220.17,219.55,219.78,17683.0
2024-02-14 10:40:00,219.66,219.66,218.83,219.21,4962.0,219.66,219.66,218.83,219.21,4962.0
2024-02-14 10:50:00,219.21,219.21,218.74,218.94,3593.0,219.21,219.21,218.74,218.94,3593.0
2024-02-14 11:00:00,218.92,219.0,218.54,218.85,5910.0,218.92,219.0,218.54,218.85,5910.0
2024-02-14 11:10:00,218.89,219.29,218.78,219.29,3796.0,218.89,219.29,218.78,219.29,3796.0
2024-02-14 11:20:00,219.37,219.82,219.37,219.59,3527.0,219.37,219.82,219.37,219.59,3527.0
2024-02-14 11:30:00,219.75,219.92,219.55,219.82,3820.0,219.75,219.92,219.55,219.82,3820.0
2024-02-14 11:40:00,219.82,219.92,219.47,219.64,3164.0,219.82,219.92,219.47,219.64,3164.0
2024-02-14 11:50:00,219.64,219.89,219.57,219.73,6866.0,219.64,219.89,219.57,219.73,6866.0
2024-02-14 12:00:00,219.64,219.75,219.26,219.72,5015.0,219.64,219.75,219.26,219.72,5015.0
2024-02-14 12:10:00,219.87,220.18,219.87,220.17,3286.0,219.87,220.18,219.87,220.17,3286.0
2024-02-14 12:20:00,220.09,220.4,219.85,220.4,9380.0,220.09,220.4,219.85,220.4,9380.0
2024-02-14 12:30:00,220.33,220.69,220.3,220.58,6839.0,220.33,220.69,220.3,220.58,6839.0
2024-02-14 12:40:00,220.53,220.9,220.51,220.8,5814.0,220.53,220.9,220.51,220.8,5814.0
2024-02-14 12:50:00,220.86,220.86,220.35,220.47,7417.0,220.86,220.86,220.35,220.47,7417.0
2024-02-14 13:00:00,220.48,220.74,220.3,220.43,11189.0,220.48,220.74,220.3,220.43,11189.0
2024-02-14 13:10:00,220.24,220.6,219.95,220.44,11371.0,220.24,220.6,219.95,220.44,11371.0
2024-02-14 13:20:00,220.37,220.7,220.37,220.64,2556.0,220.37,220.7,220.37,220.64,2556.0
2024-02-14 13:30:00,220.63,221.15,220.6,221.06,8807.0,220.63,221.15,220.6,221.06,8807.0
2024-02-14 13:40:00,221.06,221.48,220.94,221.28,4597.0,221.06,221.48,220.94,221.28,4597.0
2024-02-14 13:50:00,221.39,221.49,221.02,221.19,7430.0,221.39,221.49,221.02,221.19,7430.0
2024-02-14 14:00:00,221.09,221.34,220.83,221.12,12368.0,221.09,221.34,220.83,221.12,12368.0
2024-02-14 14:10:00,221.06,221.73,220.92,221.63,4819.0,221.06,221.73,220.92,221.63,4819.0
2024-02-14 14:20:00,221.69,221.93,221.67,221.74,17003.0,221.69,221.93,221.67,221.74,17003.0
2024-02-14 14:30:00,221.74,221.77,221.48,221.55,4978.0,221.74,221.77,221.48,221.55,4978.0
2024-02-14 14:40:00,221.53,221.72,221.41,221.71,6161.0,221.53,221.72,221.41,221.71,6161.0
2024-02-14 14:50:00,221.72,221.91,221.7,221.83,8748.0,221.72,221.91,221.7,221.83,8748.0
2024-02-14 15:00:00,221.9,221.95,221.71,221.85,15060.0,221.9,221.95,221.71,221.85,15060.0
2024-02-14 15:10:00,221.85,222.03,221.73,221.88,8971.0,221.85,222.03,221.73,221.88,8971.0
2024-02-14 15:20:00,221.85,222.1,221.77,222.02,8541.0,221.85,222.1,221.77,222.02,8541.0
2024-02-14 15:30:00,221.9,221.95,221.6,221.82,7323.0,221.9,221.95,221.6,221.82,7323.0
2024-02-14 15:40:00,221.83,221.9,221.17,221.41,12675.0,221.83,221.9,221.17,221.41,12675.0
2024-02-14 15:50:00,221.46,221.73,220.67,220.67,113799.0,221.46,221.73,220.67,220.67,113799.0
2024-02-15 09:30:00,222.11,222.5,221.26,221.72,21942.0,222.11,222.5,221.26,221.72,21942.0
2024-02-15 09:40:00,221.44,222.15,221.07,221.72,10793.0,221.44,222.15,221.07,221.72,10793.0
2024-02-15 09:50:00,221.69,221.95,221.06,221.62,10645.0,221.69,221.95,221.06,221.62,10645.0
2024-02-15 10:00:00,221.6,222.1,221.27,222.1,11052.0,221.6,222.1,221.27,222.1,11052.0
2024-02-15 10:10:00,221.95,222.1,221.59,221.69,27201.0,221.95,222.1,221.59,221.69,27201.0
2024-02-15 10:20:00,221.6,222.77,221.19,222.15,11301.0,221.6,222.77,221.19,222.15,11301.0
2024-02-15 10:30:00,222.29,222.37,221.61,222.31,18769.0,222.29,222.37,221.61,222.31,18769.0
2024-02-15 10:40:00,222.02,222.23,221.83,222.16,4236.0,222.02,222.23,221.83,222.16,4236.0
2024-02-15 10:50:00,221.85,222.19,221.79,222.17,3253.0,221.85,222.19,221.79,222.17,3253.0
2024-02-15 11:00:00,222.17,222.17,221.4,221.46,4523.0,222.17,222.17,221.4,221.46,4523.0
2024-02-15 11:10:00,221.55,221.98,221.55,221.71,3544.0,221.55,221.98,221.55,221.71,3544.0
2024-02-15 11:20:00,221.7,222.07,221.6,221.89,3149.0,221.7,222.07,221.6,221.89,3149.0
2024-02-15 11:30:00,221.9,222.06,221.76,222.02,3376.0,221.9,222.06,221.76,222.02,3376.0
2024-02-15 11:40:00,222.05,222.31,221.99,222.27,5085.0,222.05,222.31,221.99,222.27,5085.0
2024-02-15 11:50:00,222.27,222.79,222.1,222.7,9087.0,222.27,222.79,222.1,222.7,9087.0
2024-02-15 12:00:00,222.7,222.96,222.49,222.63,12124.0,222.7,222.96,222.49,222.63,12124.0
2024-02-15 12:10:00,222.64,222.83,222.38,222.75,9584.0,222.64,222.83,222.38,222.75,9584.0
2024-02-15 12:20:00,222.52,222.52,222.24,222.44,2927.0,222.52,222.52,222.24,222.44,2927.0
2024-02-15 12:30:00,222.45,222.73,222.41,222.72,20595.0,222.45,222.73,222.41,222.72,20595.0
2024-02-15 12:40:00,222.65,222.72,221.95,222.03,6116.0,222.65,222.72,221.95,222.03,6116.0
2024-02-15 12:50:00,222.04,222.33,222.02,222.02,3612.0,222.04,222.33,222.02,222.02,3612.0
2024-02-15 13:00:00,222.1,222.77,222.1,222.56,3260.0,222.1,222.77,222.1,222.56,3260.0
2024-02-15 13:10:00,222.67,222.82,222.67,222.74,2571.0,222.67,222.82,222.67,222.74,2571.0
2024-02-15 13:20:00,222.76,222.95,222.66,222.86,6489.0,222.76,222.95,222.66,222.86,6489.0
2024-02-15 13:30:00,222.93,222.93,222.71,222.74,3023.0,222.93,222.93,222.71,222.74,3023.0
2024-02-15 13:40:00,222.81,222.87,222.57,222.68,2823.0,222.81,222.87,222.57,222.68,2823.0
2024-02-15 13:50:00,222.75,222.89,222.68,222.89,5340.0,222.75,222.89,222.68,222.89,5340.0
2024-02-15 14:00:00,222.78,223.23,222.7,223.15,12221.0,222.78,223.23,222.7,223.15,12221.0
2024-02-15 14:10:00,223.03,223.03,222.78,222.84,2200.0,223.03,223.03,222.78,222.84,2200.0
2024-02-15 14:20:00,222.76,223.06,222.76,223.06,2179.0,222.76,223.06,222.76,223.06,2179.0
2024-02-15 14:30:00,223.07,223.15,222.93,223.1,3179.0,223.07,223.15,222.93,223.1,3179.0
2024-02-15 14:40:00,223.04,223.41,223.02,223.41,6768.0,223.04,223.41,223.02,223.41,6768.0
2024-02-15 14:50:00,223.33,223.8,223.33,223.74,9543.0,223.33,223.8,223.33,223.74,9543.0
2024-02-15 15:00:00,223.75,223.77,223.11,223.17,7787.0,223.75,223.77,223.11,223.17,7787.0
2024-02-15 15:10:00,223.16,223.71,223.15,223.5,10250.0,223.16,223.71,223.15,223.5,10250.0
2024-02-15 15:20:00,223.49,223.98,223.33,223.97,12363.0,223.49,223.98,223.33,223.97,12363.0
2024-02-15 15:30:00,224.0,224.11,223.62,223.83,9771.0,224.0,224.11,223.62,223.83,9771.0
2024-02-15 15:40:00,223.77,224.09,223.75,223.92,9433.0,223.77,224.09,223.75,223.92,9433.0
2024-02-15 15:50:00,223.99,224.28,223.22,223.67,62728.0,223.99,224.28,223.22,223.67,62728.0
2024-02-16 09:30:00,222.6,223.37,222.18,222.62,12290.0,222.6,223.37,222.18,222.62,12290.0
2024-02-16 09:40:00,222.6,222.94,221.91,222.3,14789.0,222.6,222.94,221.91,222.3,14789.0
2024-02-16 09:50:00,221.94,222.27,220.92,221.95,12333.0,221.94,222.27,220.92,221.95,12333.0
2024-02-16 10:00:00,221.63,221.63,220.77,221.05,8982.0,221.63,221.63,220.77,221.05,8982.0
2024-02-16 10:10:00,221.2,221.56,220.92,221.35,17317.0,221.2,221.56,220.92,221.35,17317.0
2024-02-16 10:20:00,221.21,221.3,220.81,221.0,143566.0,221.21,221.3,220.81,221.0,143566.0
2024-02-16 10:30:00,221.0,221.47,220.58,221.42,24179.0,221.0,221.47,220.58,221.42,24179.0
2024-02-16 10:40:00,221.41,222.11,221.21,221.28,20426.0,221.41,222.11,221.21,221.28,20426.0
2024-02-16 10:50:00,221.25,222.1,221.25,221.34,43119.0,221.25,222.1,221.25,221.34,43119.0
2024-02-16 11:00:00,221.48,221.5,221.17,221.39,5108.0,221.48,221.5,221.17,221.39,5108.0
2024-02-16 11:10:00,221.41,221.88,221.32,221.87,5744.0,221.41,221.88,221.32,221.87,5744.0
2024-02-16 11:20:00,221.87,222.03,221.84,221.9,12587.0,221.87,222.03,221.84,221.9,12587.0
2024-02-16 11:30:00,221.85,221.98,221.66,221.76,6278.0,221.85,221.98,221.66,221.76,6278.0
2024-02-16 11:40:00,221.78,222.03,221.74,221.74,5945.0,221.78,222.03,221.74,221.74,5945.0
2024-02-16 11:50:00,221.8,222.21,221.78,221.96,4904.0,221.8,222.21,221.78,221.96,4904.0
2024-02-16 12:00:00,221.89,221.91,221.62,221.62,2406.0,221.89,221.91,221.62,221.62,2406.0
2024-02-16 12:10:00,221.58,221.78,221.43,221.68,3141.0,221.58,221.78,221.43,221.68,3141.0
2024-02-16 12:20:00,221.69,221.99,221.67,221.9,7967.0,221.69,221.99,221.67,221.9,7967.0
2024-02-16 12:30:00,222.01,222.52,222.01,222.46,5273.0,222.01,222.52,222.01,222.46,5273.0
2024-02-16 12:40:00,222.45,223.0,222.35,222.78,12893.0,222.45,223.0,222.35,222.78,12893.0
2024-02-16 12:50:00,222.7,222.87,222.62,222.78,2056.0,222.7,222.87,222.62,222.78,2056.0
2024-02-16 13:00:00,222.66,222.71,222.22,222.58,2667.0,222.66,222.71,222.22,222.58,2667.0
2024-02-16 13:10:00,222.52,222.66,222.33,222.65,2333.0,222.52,222.66,222.33,222.65,2333.0
2024-02-16 13:20:00,222.65,223.11,222.65,222.94,4618.0,222.65,223.11,222.65,222.94,4618.0
2024-02-16 13:30:00,223.0,223.06,222.92,222.98,5297.0,223.0,223.06,222.92,222.98,5297.0
2024-02-16 13:40:00,222.98,222.99,222.52,222.63,5587.0,222.98,222.99,222.52,222.63,5587.0
2024-02-16 13:50:00,222.79,222.89,222.46,222.5,38258.0,222.79,222.89,222.46,222.5,38258.0
2024-02-16 14:00:00,222.51,222.86,222.42,222.71,12260.0,222.51,222.86,222.42,222.71,12260.0
2024-02-16 14:10:00,222.73,222.73,222.49,222.51,4092.0,222.73,222.73,222.49,222.51,4092.0
2024-02-16 14:20:00,222.51,222.51,222.25,222.4,2105.0,222.51,222.51,222.25,222.4,2105.0
2024-02-16 14:30:00,222.26,222.29,221.62,221.71,1913.0,222.26,222.29,221.62,221.71,1913.0
2024-02-16 14:40:00,221.83,221.83,220.64,220.88,4638.0,221.83,221.83,220.64,220.88,4638.0
2024-02-16 14:50:00,220.77,220.81,220.58,220.7,2041.0,220.77,220.81,220.58,220.7,2041.0
2024-02-16 15:00:00,220.57,220.78,220.56,220.59,2896.0,220.57,220.78,220.56,220.59,2896.0
2024-02-16 15:10:00,220.63,220.79,220.54,220.56,4428.0,220.63,220.79,220.54,220.56,4428.0
2024-02-16 15:20:00,220.71,221.21,220.66,221.12,3366.0,220.71,221.21,220.66,221.12,3366.0
2024-02-16 15:30:00,221.14,221.18,220.33,220.38,6932.0,221.14,221.18,220.33,220.38,6932.0
2024-02-16 15:40:00,220.3,220.33,219.99,220.02,16817.0,220.3,220.33,219.99,220.02,16817.0
2024-02-16 15:50:00,220.07,220.43,219.31,219.38,94257.0,220.07,220.43,219.31,219.38,94257.0
2024-02-20 09:30:00,217.75,218.12,216.86,217.12,13746.0,217.75,218.12,216.86,217.12,13746.0
2024-02-20 09:40:00,217.12,218.0,216.11,217.99,7075.0,217.12,218.0,216.11,217.99,7075.0
2024-02-20 09:50:00,217.88,219.67,217.64,219.19,12977.0,217.88,219.67,217.64,219.19,12977.0
2024-02-20 10:00:00,219.48,219.79,217.64,218.03,9407.0,219.48,219.79,217.64,218.03,9407.0
2024-02-20 10:10:00,218.02,218.17,217.66,217.99,6409.0,218.02,218.17,217.66,217.99,6409.0
2024-02-20 10:20:00,217.98,218.14,217.5,217.91,4572.0,217.98,218.14,217.5,217.91,4572.0
2024-02-20 10:30:00,217.77,218.28,217.68,217.97,4327.0,217.77,218.28,217.68,217.97,4327.0
2024-02-20 10:40:00,218.0,218.92,217.8,218.92,10941.0,218.0,218.92,217.8,218.92,10941.0
2024-02-20 10:50:00,218.98,219.39,218.84,219.23,9972.0,218.98,219.39,218.84,219.23,9972.0
2024-02-20 11:00:00,219.12,219.25,218.71,218.71,1847.0,219.12,219.25,218.71,218.71,1847.0
2024-02-20 11:10:00,218.73,219.38,218.58,219.28,15131.0,218.73,219.38,218.58,219.28,15131.0
2024-02-20 11:20:00,219.11,219.84,219.06,219.69,9018.0,219.11,219.84,219.06,219.69,9018.0
2024-02-20 11:30:00,219.7,219.7,218.94,218.94,10304.0,219.7,219.7,218.94,218.94,10304.0
2024-02-20 11:40:00,219.01,219.41,218.94,219.21,11246.0,219.01,219.41,218.94,219.21,11246.0
2024-02-20 11:50:00,219.24,219.25,218.91,218.99,20085.0,219.24,219.25,218.91,218.99,20085.0
2024-02-20 12:00:00,218.91,219.0,218.26,218.55,15199.0,218.91,219.0,218.26,218.55,15199.0
2024-02-20 12:10:00,218.57,218.61,218.1,218.1,1674.0,218.57,218.61,218.1,218.1,1674.0
2024-02-20 12:20:00,218.0,218.36,217.94,218.36,1658.0,218.0,218.36,217.94,218.36,1658.0
2024-02-20 12:30:00,218.23,218.66,217.94,217.94,8495.0,218.23,218.66,217.94,217.94,8495.0
2024-02-20 12:40:00,218.03,218.55,217.88,218.55,4572.0,218.03,218.55,217.88,218.55,4572.0
2024-02-20 12:50:00,218.6,219.02,218.57,219.01,3133.0,218.6,219.02,218.57,219.01,3133.0
2024-02-20 13:00:00,219.03,219.03,218.64,218.64,2271.0,219.03,219.03,218.64,218.64,2271.0
2024-02-20 13:10:00,218.52,218.83,218.37,218.39,2190.0,218.52,218.83,218.37,218.39,2190.0
2024-02-20 13:20:00,218.6,218.9,218.56,218.64,1893.0,218.6,218.9,218.56,218.64,1893.0
2024-02-20 13:30:00,218.61,218.8,218.61,218.62,2263.0,218.61,218.8,218.61,218.62,2263.0
2024-02-20 13:40:00,218.7,219.06,218.7,218.96,18708.0,218.7,219.06,218.7,218.96,18708.0
2024-02-20 13:50:00,218.94,219.28,218.93,219.27,17753.0,218.94,219.28,218.93,219.27,17753.0
2024-02-20 14:00:00,219.22,219.4,219.13,219.32,12507.0,219.22,219.4,219.13,219.32,12507.0
2024-02-20 14:10:00,219.35,219.36,218.94,219.16,2386.0,219.35,219.36,218.94,219.16,2386.0
2024-02-20 14:20:00,219.25,219.44,219.23,219.31,15927.0,219.25,219.44,219.23,219.31,15927.0
2024-02-20 14:30:00,219.3,219.57,219.11,219.57,12523.0,219.3,219.57,219.11,219.57,12523.0
2024-02-20 14:40:00,219.48,220.06,219.48,220.0,9876.0,219.48,220.06,219.48,220.0,9876.0
2024-02-20 14:50:00,220.01,220.02,219.71,219.99,6761.0,220.01,220.02,219.71,219.99,6761.0
2024-02-20 15:00:00,219.99,220.03,219.72,220.03,9888.0,219.99,220.03,219.72,220.03,9888.0
2024-02-20 15:10:00,219.97,220.07,219.65,219.65,4802.0,219.97,220.07,219.65,219.65,4802.0
2024-02-20 15:20:00,219.7,219.7,219.35,219.44,9479.0,219.7,219.7,219.35,219.44,9479.0
2024-02-20 15:30:00,219.46,219.46,218.65,218.87,5667.0,219.46,219.46,218.65,218.87,5667.0
2024-02-20 15:40:00,218.98,219.13,218.86,219.13,6405.0,218.98,219.13,218.86,219.13,6405.0
2024-02-20 15:50:00,219.15,219.35,218.24,218.76,88382.0,219.15,219.35,218.24,218.76,88382.0
2024-02-21 09:30:00,215.52,217.13,214.81,217.08,8512.0,215.52,217.13,214.81,217.08,8512.0
2024-02-21 09:40:00,217.09,217.09,215.26,215.45,8140.0,217.09,217.09,215.26,215.45,8140.0
2024-02-21 09:50:00,215.49,216.18,215.29,215.59,7840.0,215.49,216.18,215.29,215.59,7840.0
2024-02-21 10:00:00,215.76,216.73,215.32,216.14,10868.0,215.76,216.73,215.32,216.14,10868.0
2024-02-21 10:10:00,215.95,215.96,215.29,215.43,9487.0,215.95,215.96,215.29,215.43,9487.0
2024-02-21 10:20:00,215.53,215.53,214.98,215.05,5859.0,215.53,215.53,214.98,215.05,5859.0
2024-02-21 10:30:00,214.93,215.72,214.91,215.22,8370.0,214.93,215.72,214.91,215.22,8370.0
2024-02-21 10:40:00,215.48,215.84,215.31,215.74,2911.0,215.48,215.84,215.31,215.74,2911.0
2024-02-21 10:50:00,215.75,216.04,215.68,215.77,4038.0,215.75,216.04,215.68,215.77,4038.0
2024-02-21 11:00:00,215.76,216.09,215.65,216.09,4600.0,215.76,216.09,215.65,216.09,4600.0
2024-02-21 11:10:00,216.12,216.29,216.09,216.24,4330.0,216.12,216.29,216.09,216.24,4330.0
2024-02-21 11:20:00,216.23,216.23,215.83,215.83,4306.0,216.23,216.23,215.83,215.83,4306.0
2024-02-21 11:30:00,215.82,215.87,215.29,215.29,6588.0,215.82,215.87,215.29,215.29,6588.0
2024-02-21 11:40:00,215.47,215.81,215.26,215.77,4250.0,215.47,215.81,215.26,215.77,4250.0
2024-02-21 11:50:00,215.88,216.07,215.83,215.9,3486.0,215.88,216.07,215.83,215.9,3486.0
2024-02-21 12:00:00,215.94,215.98,215.55,215.55,11848.0,215.94,215.98,215.55,215.55,11848.0
2024-02-21 12:10:00,215.54,215.58,215.04,215.24,13011.0,215.54,215.58,215.04,215.24,13011.0
2024-02-21 12:20:00,215.23,216.08,215.21,215.63,78990.0,215.23,216.08,215.21,215.63,78990.0
2024-02-21 12:30:00,215.71,216.14,215.6,216.12,2657.0,215.71,216.14,215.6,216.12,2657.0
2024-02-21 12:40:00,216.13,216.17,215.87,216.03,7830.0,216.13,216.17,215.87,216.03,7830.0
2024-02-21 12:50:00,216.07,216.14,215.86,216.0,5704.0,216.07,216.14,215.86,216.0,5704.0
2024-02-21 13:00:00,215.88,215.98,215.58,215.98,3798.0,215.88,215.98,215.58,215.98,3798.0
2024-02-21 13:10:00,215.91,216.15,215.91,216.09,4537.0,215.91,216.15,215.91,216.09,4537.0
2024-02-21 13:20:00,215.98,216.13,215.89,216.07,3972.0,215.98,216.13,215.89,216.07,3972.0
2024-02-21 13:30:00,216.09,216.35,215.9,216.2,4859.0,216.09,216.35,215.9,216.2,4859.0
2024-02-21 13:40:00,216.29,216.47,216.2,216.29,4808.0,216.29,216.47,216.2,216.29,4808.0
2024-02-21 13:50:00,216.36,216.36,216.04,216.04,6093.0,216.36,216.36,216.04,216.04,6093.0
2024-02-21 14:00:00,215.93,216.24,215.88,216.01,7117.0,215.93,216.24,215.88,216.01,7117.0
2024-02-21 14:10:00,215.94,215.94,215.4,215.4,4459.0,215.94,215.94,215.4,215.4,4459.0
2024-02-21 14:20:00,215.42,215.42,214.49,214.73,3394.0,215.42,215.42,214.49,214.73,3394.0
2024-02-21 14:30:00,214.88,214.96,214.39,214.48,6023.0,214.88,214.96,214.39,214.48,6023.0
2024-02-21 14:40:00,214.46,214.62,214.26,214.57,1847.0,214.46,214.62,214.26,214.57,1847.0
2024-02-21 14:50:00,214.61,214.61,214.2,214.39,6203.0,214.61,214.61,214.2,214.39,6203.0
2024-02-21 15:00:00,214.39,214.75,214.34,214.69,6490.0,214.39,214.75,214.34,214.69,6490.0
2024-02-21 15:10:00,214.83,215.38,214.83,215.19,5273.0,214.83,215.38,214.83,215.19,5273.0
2024-02-21 15:20:00,215.24,215.5,214.97,215.28,6084.0,215.24,215.5,214.97,215.28,6084.0
2024-02-21 15:30:00,215.38,216.13,215.26,216.08,6409.0,215.38,216.13,215.26,216.08,6409.0
2024-02-21 15:40:00,216.19,216.62,215.99,216.53,20669.0,216.19,216.62,215.99,216.53,20669.0
2024-02-21 15:50:00,216.21,216.62,215.94,216.31,42303.0,216.21,216.62,215.94,216.31,42303.0
2024-02-22 09:30:00,220.75,220.75,217.6,219.35,21537.0,220.75,220.75,217.6,219.35,21537.0
2024-02-22 09:40:00,219.53,220.33,219.23,220.33,6370.0,219.53,220.33,219.23,220.33,6370.0
2024-02-22 09:50:00,220.1,220.23,219.01,219.39,7275.0,220.1,220.23,219.01,219.39,7275.0
2024-02-22 10:00:00,219.59,220.39,219.59,220.17,14103.0,219.59,220.39,219.59,220.17,14103.0
2024-02-22 10:10:00,219.86,220.28,219.6,219.83,6685.0,219.86,220.28,219.6,219.83,6685.0
2024-02-22 10:20:00,219.76,220.0,219.65,220.0,5170.0,219.76,220.0,219.65,220.0,5170.0
2024-02-22 10:30:00,220.3,220.34,219.65,219.65,11905.0,220.3,220.34,219.65,219.65,11905.0
2024-02-22 10:40:00,219.8,219.8,219.33,219.42,14944.0,219.8,219.8,219.33,219.42,14944.0
2024-02-22 10:50:00,219.12,219.65,219.12,219.34,2766.0,219.12,219.65,219.12,219.34,2766.0
2024-02-22 11:00:00,219.53,219.82,219.42,219.66,3238.0,219.53,219.82,219.42,219.66,3238.0
2024-02-22 11:10:00,219.83,220.0,219.47,219.65,4849.0,219.83,220.0,219.47,219.65,4849.0
2024-02-22 11:20:00,219.62,219.82,219.46,219.76,2681.0,219.62,219.82,219.46,219.76,2681.0
2024-02-22 11:30:00,219.76,220.03,219.75,220.0,26512.0,219.76,220.03,219.75,220.0,26512.0
2024-02-22 11:40:00,220.0,220.08,219.45,219.46,13621.0,220.0,220.08,219.45,219.46,13621.0
2024-02-22 11:50:00,219.58,219.59,219.06,219.47,9716.0,219.58,219.59,219.06,219.47,9716.0
2024-02-22 12:00:00,219.43,219.88,219.32,219.6,6633.0,219.43,219.88,219.32,219.6,6633.0
2024-02-22 12:10:00,219.61,219.61,219.02,219.15,8303.0,219.61,219.61,219.02,219.15,8303.0
2024-02-22 12:20:00,219.04,219.17,218.94,219.06,4965.0,219.04,219.17,218.94,219.06,4965.0
2024-02-22 12:30:00,218.97,219.09,218.83,218.99,6178.0,218.97,219.09,218.83,218.99,6178.0
2024-02-22 12:40:00,218.99,219.59,218.87,219.59,6598.0,218.99,219.59,218.87,219.59,6598.0
2024-02-22 12:50:00,219.63,220.5,219.56,220.23,3163.0,219.63,220.5,219.56,220.23,3163.0
2024-02-22 13:00:00,220.23,220.35,220.11,220.31,2601.0,220.23,220.35,220.11,220.31,2601.0
2024-02-22 13:10:00,220.31,220.34,220.13,220.34,1156.0,220.31,220.34,220.13,220.34,1156.0
2024-02-22 13:20:00,220.48,220.71,220.29,220.68,4188.0,220.48,220.71,220.29,220.68,4188.0
2024-02-22 13:30:00,220.74,221.01,220.7,220.84,3446.0,220.74,221.01,220.7,220.84,3446.0
2024-02-22 13:40:00,220.88,221.4,220.88,221.4,5211.0,220.88,221.4,220.88,221.4,5211.0
2024-02-22 13:50:00,221.43,221.75,221.12,221.75,6587.0,221.43,221.75,221.12,221.75,6587.0
2024-02-22 14:00:00,221.71,221.98,221.57,221.61,9942.0,221.71,221.98,221.57,221.61,9942.0
2024-02-22 14:10:00,221.69,222.24,221.55,222.08,12959.0,221.69,222.24,221.55,222.08,12959.0
2024-02-22 14:20:00,222.22,222.49,222.0,222.29,8915.0,222.22,222.49,222.0,222.29,8915.0
2024-02-22 14:30:00,222.43,222.61,222.2,222.61,11327.0,222.43,222.61,222.2,222.61,11327.0
2024-02-22 14:40:00,222.44,222.62,221.81,222.48,17412.0,222.44,222.62,221.81,222.48,17412.0
2024-02-22 14:50:00,222.51,222.66,222.03,222.13,16798.0,222.51,222.66,222.03,222.13,16798.0
2024-02-22 15:00:00,221.91,222.2,221.67,222.06,10145.0,221.91,222.2,221.67,222.06,10145.0
2024-02-22 15:10:00,222.04,222.27,221.86,222.25,10077.0,222.04,222.27,221.86,222.25,10077.0
2024-02-22 15:20:00,222.24,222.42,222.03,222.03,7137.0,222.24,222.42,222.03,222.03,7137.0
2024-02-22 15:30:00,222.11,222.36,221.94,222.22,8330.0,222.11,222.36,221.94,222.22,8330.0
2024-02-22 15:40:00,222.13,222.17,221.73,221.78,16609.0,222.13,222.17,221.73,221.78,16609.0
2024-02-22 15:50:00,221.84,222.29,221.52,222.28,87551.0,221.84,222.29,221.52,222.28,87551.0
2024-02-23 09:30:00,223.0,224.3,222.73,224.3,13245.0,223.0,224.3,222.73,224.3,13245.0
2024-02-23 09:40:00,224.4,224.63,223.59,223.98,8058.0,224.4,224.63,223.59,223.98,8058.0
2024-02-23 09:50:00,224.13,224.67,223.7,223.8,9137.0,224.13,224.67,223.7,223.8,9137.0
2024-02-23 10:00:00,223.58,223.95,223.21,223.46,5377.0,223.58,223.95,223.21,223.46,5377.0
2024-02-23 10:10:00,223.46,223.46,222.31,222.31,3200.0,223.46,223.46,222.31,222.31,3200.0
2024-02-23 10:20:00,222.17,222.17,221.35,221.36,2266.0,222.17,222.17,221.35,221.36,2266.0
2024-02-23 10:30:00,221.59,222.63,221.5,222.63,10880.0,221.59,222.63,221.5,222.63,10880.0
2024-02-23 10:40:00,222.66,222.66,221.54,221.95,6007.0,222.66,222.66,221.54,221.95,6007.0
2024-02-23 10:50:00,221.89,221.89,221.05,221.05,4295.0,221.89,221.89,221.05,221.05,4295.0
2024-02-23 11:00:00,221.3,221.65,220.71,221.32,8614.0,221.3,221.65,220.71,221.32,8614.0
2024-02-23 11:10:00,221.36,221.56,220.91,220.94,5286.0,221.36,221.56,220.91,220.94,5286.0
2024-02-23 11:20:00,221.0,221.0,220.73,220.76,4868.0,221.0,221.0,220.73,220.76,4868.0
2024-02-23 11:30:00,220.89,221.13,220.64,220.64,5802.0,220.89,221.13,220.64,220.64,5802.0
2024-02-23 11:40:00,220.73,220.73,220.43,220.43,1690.0,220.73,220.73,220.43,220.43,1690.0
2024-02-23 11:50:00,220.53,221.45,220.53,221.2,2183.0,220.53,221.45,220.53,221.2,2183.0
2024-02-23 12:00:00,221.25,221.91,221.24,221.68,1665.0,221.25,221.91,221.24,221.68,1665.0
2024-02-23 12:10:00,221.63,221.73,221.28,221.64,2276.0,221.63,221.73,221.28,221.64,2276.0
2024-02-23 12:20:00,221.7,222.37,221.66,221.66,2723.0,221.7,222.37,221.66,221.66,2723.0
2024-02-23 12:30:00,221.92,222.41,221.91,222.25,3670.0,221.92,222.41,221.91,222.25,3670.0
2024-02-23 12:40:00,222.32,222.74,221.99,222.59,3063.0,222.32,222.74,221.99,222.59,3063.0
2024-02-23 12:50:00,222.56,222.77,222.49,222.71,1123.0,222.56,222.77,222.49,222.71,1123.0
2024-02-23 13:00:00,222.78,223.03,222.58,223.0,3445.0,222.78,223.03,222.58,223.0,3445.0
2024-02-23 13:10:00,223.01,223.34,222.84,222.91,4404.0,223.01,223.34,222.84,222.91,4404.0
2024-02-23 13:20:00,222.8,222.81,222.22,222.22,4937.0,222.8,222.81,222.22,222.22,4937.0
2024-02-23 13:30:00,222.0,222.05,221.6,221.6,7654.0,222.0,222.05,221.6,221.6,7654.0
2024-02-23 13:40:00,221.67,221.88,221.22,221.23,5636.0,221.67,221.88,221.22,221.23,5636.0
2024-02-23 13:50:00,221.28,221.28,220.4,220.48,9754.0,221.28,221.28,220.4,220.48,9754.0
2024-02-23 14:00:00,220.4,220.56,220.18,220.26,7915.0,220.4,220.56,220.18,220.26,7915.0
2024-02-23 14:10:00,220.1,220.11,219.8,219.99,7574.0,220.1,220.11,219.8,219.99,7574.0
2024-02-23 14:20:00,220.1,220.53,219.92,220.4,6015.0,220.1,220.53,219.92,220.4,6015.0
2024-02-23 14:30:00,220.43,220.92,220.35,220.92,1920.0,220.43,220.92,220.35,220.92,1920.0
2024-02-23 14:40:00,220.9,221.07,220.79,220.85,10718.0,220.9,221.07,220.79,220.85,10718.0
2024-02-23 14:50:00,220.78,221.0,220.78,220.88,3269.0,220.78,221.0,220.78,220.88,3269.0
2024-02-23 15:00:00,220.89,221.0,220.71,220.72,8281.0,220.89,221.0,220.71,220.72,8281.0
2024-02-23 15:10:00,220.73,221.0,220.72,221.0,22083.0,220.73,221.0,220.72,221.0,22083.0
2024-02-23 15:20:00,220.96,221.0,220.6,220.64,4678.0,220.96,221.0,220.6,220.64,4678.0
2024-02-23 15:30:00,220.72,221.0,220.65,220.96,5510.0,220.72,221.0,220.65,220.96,5510.0
2024-02-23 15:40:00,221.0,221.36,220.9,221.36,7772.0,221.0,221.36,220.9,221.36,7772.0
2024-02-23 15:50:00,221.36,221.79,221.32,221.63,31729.0,221.36,221.79,221.32,221.63,31729.0
2024-02-26 09:30:00,222.0,223.39,221.75,222.79,14336.0,222.0,223.39,221.75,222.79,14336.0
2024-02-26 09:40:00,223.47,224.35,223.11,224.29,3033.0,223.47,224.35,223.11,224.29,3033.0
2024-02-26 09:50:00,224.2,224.7,224.03,224.45,13575.0,224.2,224.7,224.03,224.45,13575.0
2024-02-26 10:00:00,224.22,224.46,222.96,224.13,23538.0,224.22,224.46,222.96,224.13,23538.0
2024-02-26 10:10:00,224.03,224.05,223.47,223.68,4681.0,224.03,224.05,223.47,223.68,4681.0
2024-02-26 10:20:00,223.69,224.38,223.69,224.21,2618.0,223.69,224.38,223.69,224.21,2618.0
2024-02-26 10:30:00,223.93,224.76,223.93,224.71,8743.0,223.93,224.76,223.93,224.71,8743.0
2024-02-26 10:40:00,224.72,224.85,224.45,224.79,5882.0,224.72,224.85,224.45,224.79,5882.0
2024-02-26 10:50:00,224.75,225.2,224.3,224.3,27557.0,224.75,225.2,224.3,224.3,27557.0
2024-02-26 11:00:00,224.19,224.49,223.83,223.84,15058.0,224.19,224.49,223.83,223.84,15058.0
2024-02-26 11:10:00,223.97,224.73,223.97,224.56,9410.0,223.97,224.73,223.97,224.56,9410.0
2024-02-26 11:20:00,224.4,224.43,224.06,224.25,4803.0,224.4,224.43,224.06,224.25,4803.0
2024-02-26 11:30:00,224.26,224.46,224.24,224.4,5283.0,224.26,224.46,224.24,224.4,5283.0
2024-02-26 11:40:00,224.51,224.91,224.51,224.79,6824.0,224.51,224.91,224.51,224.79,6824.0
2024-02-26 11:50:00,224.81,225.0,224.65,224.65,5258.0,224.81,225.0,224.65,224.65,5258.0
2024-02-26 12:00:00,224.61,224.67,224.25,224.25,7090.0,224.61,224.67,224.25,224.25,7090.0
2024-02-26 12:10:00,224.27,224.37,223.99,224.05,8764.0,224.27,224.37,223.99,224.05,8764.0
2024-02-26 12:20:00,224.09,224.43,224.04,224.31,3224.0,224.09,224.43,224.04,224.31,3224.0
2024-02-26 12:30:00,224.21,224.39,224.17,224.37,3483.0,224.21,224.39,224.17,224.37,3483.0
2024-02-26 12:40:00,224.38,224.71,224.33,224.71,10087.0,224.38,224.71,224.33,224.71,10087.0
2024-02-26 12:50:00,224.81,225.37,224.59,225.14,37826.0,224.81,225.37,224.59,225.14,37826.0
2024-02-26 13:00:00,225.01,225.02,224.64,224.71,13763.0,225.01,225.02,224.64,224.71,13763.0
2024-02-26 13:10:00,224.57,224.73,224.38,224.38,2602.0,224.57,224.73,224.38,224.38,2602.0
2024-02-26 13:20:00,224.26,224.33,223.82,223.92,5167.0,224.26,224.33,223.82,223.92,5167.0
2024-02-26 13:30:00,223.75,223.96,223.69,223.96,4503.0,223.75,223.96,223.69,223.96,4503.0
2024-02-26 13:40:00,224.05,224.34,223.96,224.09,4251.0,224.05,224.34,223.96,224.09,4251.0
2024-02-26 13:50:00,224.1,224.45,224.02,224.41,2261.0,224.1,224.45,224.02,224.41,2261.0
2024-02-26 14:00:00,224.5,224.71,224.27,224.32,3431.0,224.5,224.71,224.27,224.32,3431.0
2024-02-26 14:10:00,224.27,224.6,224.14,224.22,12123.0,224.27,224.6,224.14,224.22,12123.0
2024-02-26 14:20:00,224.21,224.71,224.19,224.71,3777.0,224.21,224.71,224.19,224.71,3777.0
2024-02-26 14:30:00,224.73,224.83,224.58,224.83,2205.0,224.73,224.83,224.58,224.83,2205.0
2024-02-26 14:40:00,224.69,224.98,224.67,224.96,4471.0,224.69,224.98,224.67,224.96,4471.0
2024-02-26 14:50:00,224.94,225.25,224.78,224.78,14466.0,224.94,225.25,224.78,224.78,14466.0
2024-02-26 15:00:00,224.75,225.09,224.75,224.97,9528.0,224.75,225.09,224.75,224.97,9528.0
2024-02-26 15:10:00,224.99,225.29,224.81,224.85,14860.0,224.99,225.29,224.81,224.85,14860.0
2024-02-26 15:20:00,224.87,224.98,224.4,224.51,7217.0,224.87,224.98,224.4,224.51,7217.0
2024-02-26 15:30:00,224.49,224.62,224.3,224.49,7205.0,224.49,224.62,224.3,224.49,7205.0
2024-02-26 15:40:00,224.49,225.11,224.41,225.06,18609.0,224.49,225.11,224.41,225.06,18609.0
2024-02-26 15:50:00,225.08,225.21,223.83,223.86,77435.0,225.08,225.21,223.83,223.86,77435.0
2024-02-27 09:30:00,224.0,224.81,223.04,223.27,15026.0,224.0,224.81,223.04,223.27,15026.0
2024-02-27 09:40:00,222.48,222.87,221.01,222.49,22049.0,222.48,222.87,221.01,222.49,22049.0
2024-02-27 09:50:00,222.68,223.67,222.34,223.67,4917.0,222.68,223.67,222.34,223.67,4917.0
2024-02-27 10:00:00,223.63,223.72,222.96,223.52,11140.0,223.63,223.72,222.96,223.52,11140.0
2024-02-27 10:10:00,223.74,223.74,222.93,223.66,12025.0,223.74,223.74,222.93,223.66,12025.0
2024-02-27 10:20:00,223.75,224.43,223.69,224.0,5067.0,223.75,224.43,223.69,224.0,5067.0
2024-02-27 10:30:00,224.22,224.64,224.04,224.08,4049.0,224.22,224.64,224.04,224.08,4049.0
2024-02-27 10:40:00,223.99,224.35,223.22,224.35,19361.0,223.99,224.35,223.22,224.35,19361.0
2024-02-27 10:50:00,224.37,224.39,223.09,223.95,9093.0,224.37,224.39,223.09,223.95,9093.0
2024-02-27 11:00:00,223.98,224.06,223.8,223.88,6204.0,223.98,224.06,223.8,223.88,6204.0
2024-02-27 11:10:00,223.78,223.84,223.57,223.63,4904.0,223.78,223.84,223.57,223.63,4904.0
2024-02-27 11:20:00,223.62,223.67,223.39,223.67,3120.0,223.62,223.67,223.39,223.67,3120.0
2024-02-27 11:30:00,223.63,223.8,223.42,223.52,3909.0,223.63,223.8,223.42,223.52,3909.0
2024-02-27 11:40:00,223.62,223.8,223.36,223.57,5853.0,223.62,223.8,223.36,223.57,5853.0
2024-02-27 11:50:00,223.54,223.8,223.54,223.69,3591.0,223.54,223.8,223.54,223.69,3591.0
2024-02-27 12:00:00,223.77,223.79,223.36,223.56,11048.0,223.77,223.79,223.36,223.56,11048.0
2024-02-27 12:10:00,223.56,223.59,223.04,223.19,2662.0,223.56,223.59,223.04,223.19,2662.0
2024-02-27 12:20:00,223.34,223.42,222.43,222.59,23109.0,223.34,223.42,222.43,222.59,23109.0
2024-02-27 12:30:00,222.56,222.94,222.19,222.25,11349.0,222.56,222.94,222.19,222.25,11349.0
2024-02-27 12:40:00,222.2,222.25,221.72,222.12,22979.0,222.2,222.25,221.72,222.12,22979.0
2024-02-27 12:50:00,222.12,222.78,221.74,221.74,10889.0,222.12,222.78,221.74,221.74,10889.0
2024-02-27 13:00:00,221.69,222.32,221.68,222.3,18042.0,221.69,222.32,221.68,222.3,18042.0
2024-02-27 13:10:00,222.21,222.4,222.03,222.09,3519.0,222.21,222.4,222.03,222.09,3519.0
2024-02-27 13:20:00,222.15,222.28,221.95,222.03,11201.0,222.15,222.28,221.95,222.03,11201.0
2024-02-27 13:30:00,221.95,222.21,221.65,221.98,13597.0,221.95,222.21,221.65,221.98,13597.0
2024-02-27 13:40:00,222.02,222.09,221.92,222.09,10950.0,222.02,222.09,221.92,222.09,10950.0
2024-02-27 13:50:00,222.1,222.33,221.9,222.25,19746.0,222.1,222.33,221.9,222.25,19746.0
2024-02-27 14:00:00,222.26,222.47,222.09,222.09,5856.0,222.26,222.47,222.09,222.09,5856.0
2024-02-27 14:10:00,222.12,222.27,221.96,222.12,10314.0,222.12,222.27,221.96,222.12,10314.0
2024-02-27 14:20:00,222.19,222.43,221.99,221.99,30101.0,222.19,222.43,221.99,221.99,30101.0
2024-02-27 14:30:00,222.04,222.21,221.81,221.83,7618.0,222.04,222.21,221.81,221.83,7618.0
2024-02-27 14:40:00,221.97,222.07,221.81,221.96,7195.0,221.97,222.07,221.81,221.96,7195.0
2024-02-27 14:50:00,221.93,222.67,221.92,222.56,3420.0,221.93,222.67,221.92,222.56,3420.0
2024-02-27 15:00:00,222.66,222.88,222.53,222.53,12863.0,222.66,222.88,222.53,222.53,12863.0
2024-02-27 15:10:00,222.67,223.07,222.61,222.72,29203.0,222.67,223.07,222.61,222.72,29203.0
2024-02-27 15:20:00,222.71,223.9,222.69,223.89,31168.0,222.71,223.9,222.69,223.89,31168.0
2024-02-27 15:30:00,223.9,224.0,223.59,223.59,9681.0,223.9,224.0,223.59,223.59,9681.0
2024-02-27 15:40:00,223.57,223.63,222.86,223.32,44300.0,223.57,223.63,222.86,223.32,44300.0
2024-02-27 15:50:00,223.36,223.39,222.65,222.88,85577.0,223.36,223.39,222.65,222.88,85577.0
2024-02-28 09:30:00,222.46,222.97,221.06,221.99,17189.0,222.46,222.97,221.06,221.99,17189.0
2024-02-28 09:40:00,222.01,222.82,221.81,222.72,6229.0,222.01,222.82,221.81,222.72,6229.0
2024-02-28 09:50:00,222.64,222.94,222.38,222.59,6629.0,222.64,222.94,222.38,222.59,6629.0
2024-02-28 10:00:00,222.59,223.2,222.48,223.05,7575.0,222.59,223.2,222.48,223.05,7575.0
2024-02-28 10:10:00,223.05,223.24,222.71,222.9,13532.0,223.05,223.24,222.71,222.9,13532.0
2024-02-28 10:20:00,222.86,222.92,222.29,222.62,14876.0,222.86,222.92,222.29,222.62,14876.0
2024-02-28 10:30:00,222.72,223.25,222.72,223.11,13271.0,222.72,223.25,222.72,223.11,13271.0
2024-02-28 10:40:00,223.31,223.31,223.0,223.09,6062.0,223.31,223.31,223.0,223.09,6062.0
2024-02-28 10:50:00,223.12,223.74,223.02,223.45,15544.0,223.12,223.74,223.02,223.45,15544.0
2024-02-28 11:00:00,223.44,224.41,223.39,223.96,11740.0,223.44,224.41,223.39,223.96,11740.0
2024-02-28 11:10:00,223.91,224.27,223.83,224.12,13106.0,223.91,224.27,223.83,224.12,13106.0
2024-02-28 11:20:00,224.03,224.66,223.96,224.62,10198.0,224.03,224.66,223.96,224.62,10198.0
2024-02-28 11:30:00,224.51,225.32,224.51,225.06,19762.0,224.51,225.32,224.51,225.06,19762.0
2024-02-28 11:40:00,225.15,225.15,224.81,224.99,6824.0,225.15,225.15,224.81,224.99,6824.0
2024-02-28 11:50:00,224.99,225.06,224.89,224.95,9550.0,224.99,225.06,224.89,224.95,9550.0
2024-02-28 12:00:00,224.85,224.91,224.56,224.91,6428.0,224.85,224.91,224.56,224.91,6428.0
2024-02-28 12:10:00,224.95,224.98,224.69,224.9,4543.0,224.95,224.98,224.69,224.9,4543.0
2024-02-28 12:20:00,224.96,224.97,224.57,224.68,5951.0,224.96,224.97,224.57,224.68,5951.0
2024-02-28 12:30:00,224.67,224.73,224.21,224.21,4274.0,224.67,224.73,224.21,224.21,4274.0
2024-02-28 12:40:00,224.19,224.86,224.19,224.86,4394.0,224.19,224.86,224.19,224.86,4394.0
2024-02-28 12:50:00,224.77,224.84,224.53,224.7,6726.0,224.77,224.84,224.53,224.7,6726.0
2024-02-28 13:00:00,224.72,224.9,224.46,224.5,6556.0,224.72,224.9,224.46,224.5,6556.0
2024-02-28 13:10:00,224.44,224.73,224.43,224.49,35737.0,224.44,224.73,224.43,224.49,35737.0
2024-02-28 13:20:00,224.46,225.21,224.37,225.21,14801.0,224.46,225.21,224.37,225.21,14801.0
2024-02-28 13:30:00,225.24,225.97,225.24,225.85,4330.0,225.24,225.97,225.24,225.85,4330.0
2024-02-28 13:40:00,225.85,226.32,225.53,226.16,18647.0,225.85,226.32,225.53,226.16,18647.0
2024-02-28 13:50:00,226.09,226.11,225.58,226.01,9787.0,226.09,226.11,225.58,226.01,9787.0
2024-02-28 14:00:00,226.21,226.21,225.8,226.08,13261.0,226.21,226.21,225.8,226.08,13261.0
2024-02-28 14:10:00,225.98,225.99,225.56,225.7,6481.0,225.98,225.99,225.56,225.7,6481.0
2024-02-28 14:20:00,225.57,225.63,225.33,225.59,7410.0,225.57,225.63,225.33,225.59,7410.0
2024-02-28 14:30:00,225.59,225.74,225.13,225.19,4701.0,225.59,225.74,225.13,225.19,4701.0
2024-02-28 14:40:00,225.25,225.25,224.92,225.0,5344.0,225.25,225.25,224.92,225.0,5344.0
2024-02-28 14:50:00,224.84,225.53,224.7,225.38,3524.0,224.84,225.53,224.7,225.38,3524.0
2024-02-28 15:00:00,225.31,225.44,225.14,225.29,8317.0,225.31,225.44,225.14,225.29,8317.0
2024-02-28 15:10:00,225.27,225.52,225.18,225.38,4812.0,225.27,225.52,225.18,225.38,4812.0
2024-02-28 15:20:00,225.37,225.85,225.23,225.79,9491.0,225.37,225.85,225.23,225.79,9491.0
2024-02-28 15:30:00,225.78,225.78,225.15,225.4,19342.0,225.78,225.78,225.15,225.4,19342.0
2024-02-28 15:40:00,225.4,225.51,224.96,225.18,17911.0,225.4,225.51,224.96,225.18,17911.0
2024-02-28 15:50:00,225.18,225.54,224.96,225.25,56535.0,225.18,225.54,224.96,225.25,56535.0
2024-02-29 09:30:00,226.92,228.03,226.26,226.28,26373.0,226.92,228.03,226.26,226.28,26373.0
2024-02-29 09:40:00,226.12,227.3,226.12,227.09,10840.0,226.12,227.3,226.12,227.09,10840.0
2024-02-29 09:50:00,226.91,227.14,226.14,226.15,4402.0,226.91,227.14,226.14,226.15,4402.0
2024-02-29 10:00:00,226.14,227.72,225.95,225.96,17176.0,226.14,227.72,225.95,225.96,17176.0
2024-02-29 10:10:00,226.03,226.03,225.22,225.8,6424.0,226.03,226.03,225.22,225.8,6424.0
2024-02-29 10:20:00,226.18,226.37,225.77,226.37,4506.0,226.18,226.37,225.77,226.37,4506.0
2024-02-29 10:30:00,226.56,226.85,226.3,226.84,7028.0,226.56,226.85,226.3,226.84,7028.0
2024-02-29 10:40:00,226.84,227.34,226.29,227.34,8272.0,226.84,227.34,226.29,227.34,8272.0
2024-02-29 10:50:00,227.27,227.63,226.94,227.63,7747.0,227.27,227.63,226.94,227.63,7747.0
2024-02-29 11:00:00,227.38,227.63,227.0,227.12,4858.0,227.38,227.63,227.0,227.12,4858.0
2024-02-29 11:10:00,227.37,227.58,227.25,227.29,4293.0,227.37,227.58,227.25,227.29,4293.0
2024-02-29 11:20:00,227.26,227.28,226.33,226.72,11361.0,227.26,227.28,226.33,226.72,11361.0
2024-02-29 11:30:00,226.56,227.16,226.23,226.24,7855.0,226.56,227.16,226.23,226.24,7855.0
2024-02-29 11:40:00,226.0,226.27,225.95,226.27,1729.0,226.0,226.27,225.95,226.27,1729.0
2024-02-29 11:50:00,226.39,226.42,226.16,226.39,2333.0,226.39,226.42,226.16,226.39,2333.0
2024-02-29 12:00:00,226.25,226.28,225.32,225.39,7770.0,226.25,226.28,225.32,225.39,7770.0
2024-02-29 12:10:00,225.4,225.75,225.37,225.7,1514.0,225.4,225.75,225.37,225.7,1514.0
2024-02-29 12:20:00,225.64,225.81,225.4,225.4,4812.0,225.64,225.81,225.4,225.4,4812.0
2024-02-29 12:30:00,225.37,225.69,225.37,225.44,5068.0,225.37,225.69,225.37,225.44,5068.0
2024-02-29 12:40:00,225.39,225.74,225.35,225.35,4002.0,225.39,225.74,225.35,225.35,4002.0
2024-02-29 12:50:00,225.42,225.52,225.27,225.48,3440.0,225.42,225.52,225.27,225.48,3440.0
2024-02-29 13:00:00,225.57,225.95,225.27,225.33,13821.0,225.57,225.95,225.27,225.33,13821.0
2024-02-29 13:10:00,225.38,225.44,224.97,225.43,9275.0,225.38,225.44,224.97,225.43,9275.0
2024-02-29 13:20:00,225.51,225.78,225.44,225.59,9152.0,225.51,225.78,225.44,225.59,9152.0
2024-02-29 13:30:00,225.73,225.82,225.54,225.64,7245.0,225.73,225.82,225.54,225.64,7245.0
2024-02-29 13:40:00,225.55,225.59,225.32,225.42,3232.0,225.55,225.59,225.32,225.42,3232.0
2024-02-29 13:50:00,225.3,225.44,225.13,225.28,7184.0,225.3,225.44,225.13,225.28,7184.0
2024-02-29 14:00:00,225.29,225.35,224.88,225.03,6386.0,225.29,225.35,224.88,225.03,6386.0
2024-02-29 14:10:00,225.03,225.6,225.02,225.48,8542.0,225.03,225.6,225.02,225.48,8542.0
2024-02-29 14:20:00,225.56,225.71,225.25,225.33,9503.0,225.56,225.71,225.25,225.33,9503.0
2024-02-29 14:30:00,225.31,225.39,224.92,224.96,7878.0,225.31,225.39,224.92,224.96,7878.0
2024-02-29 14:40:00,224.95,224.95,224.33,224.72,15032.0,224.95,224.95,224.33,224.72,15032.0
2024-02-29 14:50:00,224.69,224.96,224.53,224.94,10092.0,224.69,224.96,224.53,224.94,10092.0
2024-02-29 15:00:00,225.0,225.15,224.58,225.1,19373.0,225.0,225.15,224.58,225.1,19373.0
2024-02-29 15:10:00,225.09,225.15,224.71,224.9,27759.0,225.09,225.15,224.71,224.9,27759.0
2024-02-29 15:20:00,224.9,225.55,224.81,225.06,75214.0,224.9,225.55,224.81,225.06,75214.0
2024-02-29 15:30:00,225.09,225.26,224.94,225.08,42951.0,225.09,225.26,224.94,225.08,42951.0
2024-02-29 15:40:00,225.04,226.09,224.92,225.79,117072.0,225.04,226.09,224.92,225.79,117072.0
2024-02-29 15:50:00,225.71,225.85,225.07,225.12,153709.0,225.71,225.85,225.07,225.12,153709.0
2024-03-01 09:30:00,221.25,224.62,218.5,219.82,126138.0,221.25,224.62,218.5,219.82,126138.0
2024-03-01 09:40:00,220.26,223.78,219.53,222.68,71822.0,220.26,223.78,219.53,222.68,71822.0
2024-03-01 09:50:00,222.58,223.52,221.8,223.26,52396.0,222.58,223.52,221.8,223.26,52396.0
2024-03-01 10:00:00,223.55,224.0,222.65,223.85,20932.0,223.55,224.0,222.65,223.85,20932.0
2024-03-01 10:10:00,223.77,227.37,223.5,227.03,65246.0,223.77,227.37,223.5,227.03,65246.0
2024-03-01 10:20:00,226.89,228.95,226.61,228.58,31208.0,226.89,228.95,226.61,228.58,31208.0
2024-03-01 10:30:00,228.43,230.66,228.08,229.48,42578.0,228.43,230.66,228.08,229.48,42578.0
2024-03-01 10:40:00,229.01,230.39,228.56,229.67,21243.0,229.01,230.39,228.56,229.67,21243.0
2024-03-01 10:50:00,229.62,230.47,229.62,230.06,12806.0,229.62,230.47,229.62,230.06,12806.0
2024-03-01 11:00:00,229.98,230.3,227.9,228.04,22925.0,229.98,230.3,227.9,228.04,22925.0
2024-03-01 11:10:00,228.04,228.17,226.73,227.68,22395.0,228.04,228.17,226.73,227.68,22395.0
2024-03-01 11:20:00,227.74,228.0,226.62,226.9,16605.0,227.74,228.0,226.62,226.9,16605.0
2024-03-01 11:30:00,226.99,226.99,224.96,225.76,31582.0,226.99,226.99,224.96,225.76,31582.0
2024-03-01 11:40:00,225.78,227.02,225.78,226.99,14569.0,225.78,227.02,225.78,226.99,14569.0
2024-03-01 11:50:00,227.1,228.14,227.1,228.14,21967.0,227.1,228.14,227.1,228.14,21967.0
2024-03-01 12:00:00,228.07,228.14,226.55,226.55,21127.0,228.07,228.14,226.55,226.55,21127.0
2024-03-01 12:10:00,226.55,226.79,225.69,225.83,15311.0,226.55,226.79,225.69,225.83,15311.0
2024-03-01 12:20:00,225.84,226.29,225.64,225.88,15442.0,225.84,226.29,225.64,225.88,15442.0
2024-03-01 12:30:00,226.03,226.1,224.88,224.89,23463.0,226.03,226.1,224.88,224.89,23463.0
2024-03-01 12:40:00,224.89,225.01,224.31,224.84,19519.0,224.89,225.01,224.31,224.84,19519.0
2024-03-01 12:50:00,224.79,225.42,224.74,224.91,11114.0,224.79,225.42,224.74,224.91,11114.0
2024-03-01 13:00:00,224.9,225.1,224.76,224.87,11425.0,224.9,225.1,224.76,224.87,11425.0
2024-03-01 13:10:00,224.87,224.87,223.88,223.96,36879.0,224.87,224.87,223.88,223.96,36879.0
2024-03-01 13:20:00,223.97,223.97,222.81,222.81,30715.0,223.97,223.97,222.81,222.81,30715.0
2024-03-01 13:30:00,223.1,223.86,222.85,223.72,12574.0,223.1,223.86,222.85,223.72,12574.0
2024-03-01 13:40:00,223.69,224.08,223.48,223.88,20031.0,223.69,224.08,223.48,223.88,20031.0
2024-03-01 13:50:00,223.9,225.51,223.85,224.08,37787.0,223.9,225.51,223.85,224.08,37787.0
2024-03-01 14:00:00,224.08,225.46,224.07,225.19,15815.0,224.08,225.46,224.07,225.19,15815.0
2024-03-01 14:10:00,225.18,225.61,224.84,225.02,10279.0,225.18,225.61,224.84,225.02,10279.0
2024-03-01 14:20:00,225.05,225.06,223.52,224.08,18887.0,225.05,225.06,223.52,224.08,18887.0
2024-03-01 14:30:00,224.08,224.36,223.0,223.21,16637.0,224.08,224.36,223.0,223.21,16637.0
2024-03-01 14:40:00,223.22,223.38,222.64,223.28,24189.0,223.22,223.38,222.64,223.28,24189.0
2024-03-01 14:50:00,223.43,223.44,222.8,222.82,17856.0,223.43,223.44,222.8,222.82,17856.0
2024-03-01 15:00:00,222.8,225.54,222.62,224.61,41885.0,222.8,225.54,222.62,224.61,41885.0
2024-03-01 15:10:00,224.62,224.62,222.86,223.29,28950.0,224.62,224.62,222.86,223.29,28950.0
2024-03-01 15:20:00,223.31,224.13,223.25,223.59,22243.0,223.31,224.13,223.25,223.59,22243.0
2024-03-01 15:30:00,223.59,223.93,223.06,223.66,57202.0,223.59,223.93,223.06,223.66,57202.0
2024-03-01 15:40:00,223.68,223.69,222.71,222.88,76332.0,223.68,223.69,222.71,222.88,76332.0
2024-03-01 15:50:00,222.89,223.02,221.85,221.92,256224.0,222.89,223.02,221.85,221.92,256224.0
2024-03-04 09:30:00,223.0,224.94,221.82,224.57,26118.0,223.0,224.94,221.82,224.57,26118.0
2024-03-04 09:40:00,224.3,224.35,221.21,221.4,31522.0,224.3,224.35,221.21,221.4,31522.0
2024-03-04 09:50:00,221.4,223.94,221.4,222.63,24573.0,221.4,223.94,221.4,222.63,24573.0
2024-03-04 10:00:00,222.67,223.73,222.41,223.3,22773.0,222.67,223.73,222.41,223.3,22773.0
2024-03-04 10:10:00,223.31,223.44,222.75,222.76,14761.0,223.31,223.44,222.75,222.76,14761.0
2024-03-04 10:20:00,222.81,224.22,222.63,223.66,16071.0,222.81,224.22,222.63,223.66,16071.0
2024-03-04 10:30:00,223.65,224.51,223.41,223.64,7642.0,223.65,224.51,223.41,223.64,7642.0
2024-03-04 10:40:00,223.74,223.94,222.48,222.71,9355.0,223.74,223.94,222.48,222.71,9355.0
2024-03-04 10:50:00,222.57,223.55,222.49,223.22,9701.0,222.57,223.55,222.49,223.22,9701.0
2024-03-04 11:00:00,223.21,223.31,222.73,222.96,9863.0,223.21,223.31,222.73,222.96,9863.0
2024-03-04 11:10:00,223.02,223.02,222.2,222.56,7503.0,223.02,223.02,222.2,222.56,7503.0
2024-03-04 11:20:00,222.55,222.8,222.55,222.78,6113.0,222.55,222.8,222.55,222.78,6113.0
2024-03-04 11:30:00,222.81,222.84,222.61,222.79,8223.0,222.81,222.84,222.61,222.79,8223.0
2024-03-04 11:40:00,222.8,222.8,221.93,222.34,10281.0,222.8,222.8,221.93,222.34,10281.0
2024-03-04 11:50:00,222.47,222.91,222.34,222.76,7049.0,222.47,222.91,222.34,222.76,7049.0
2024-03-04 12:00:00,222.68,223.83,222.67,223.59,4457.0,222.68,223.83,222.67,223.59,4457.0
2024-03-04 12:10:00,223.61,223.87,223.44,223.84,10122.0,223.61,223.87,223.44,223.84,10122.0
2024-03-04 12:20:00,223.84,224.39,223.62,224.39,11258.0,223.84,224.39,223.62,224.39,11258.0
2024-03-04 12:30:00,224.37,224.37,223.99,224.3,6774.0,224.37,224.37,223.99,224.3,6774.0
2024-03-04 12:40:00,224.19,224.75,224.19,224.6,8869.0,224.19,224.75,224.19,224.6,8869.0
2024-03-04 12:50:00,224.65,225.02,224.65,224.93,9794.0,224.65,225.02,224.65,224.93,9794.0
2024-03-04 13:00:00,224.97,225.54,224.97,225.41,10237.0,224.97,225.54,224.97,225.41,10237.0
2024-03-04 13:10:00,225.32,225.53,225.25,225.48,4668.0,225.32,225.53,225.25,225.48,4668.0
2024-03-04 13:20:00,225.54,225.55,225.14,225.18,6540.0,225.54,225.55,225.14,225.18,6540.0
2024-03-04 13:30:00,225.16,225.33,224.88,225.2,6164.0,225.16,225.33,224.88,225.2,6164.0
2024-03-04 13:40:00,225.27,225.37,224.85,225.25,5912.0,225.27,225.37,224.85,225.25,5912.0
2024-03-04 13:50:00,225.31,225.47,225.23,225.4,6483.0,225.31,225.47,225.23,225.4,6483.0
2024-03-04 14:00:00,225.4,225.4,224.97,225.3,7830.0,225.4,225.4,224.97,225.3,7830.0
2024-03-04 14:10:00,225.3,225.32,225.07,225.12,5997.0,225.3,225.32,225.07,225.12,5997.0
2024-03-04 14:20:00,225.09,225.9,225.09,225.81,8946.0,225.09,225.9,225.09,225.81,8946.0
2024-03-04 14:30:00,225.82,225.91,225.3,225.91,4245.0,225.82,225.91,225.3,225.91,4245.0
2024-03-04 14:40:00,225.89,225.9,225.67,225.83,5636.0,225.89,225.9,225.67,225.83,5636.0
2024-03-04 14:50:00,225.81,225.82,225.39,225.41,6496.0,225.81,225.82,225.39,225.41,6496.0
2024-03-04 15:00:00,225.48,226.44,225.48,226.15,12068.0,225.48,226.44,225.48,226.15,12068.0
2024-03-04 15:10:00,226.12,226.12,225.74,225.76,6698.0,226.12,226.12,225.74,225.76,6698.0
2024-03-04 15:20:00,225.74,226.5,225.67,225.83,12468.0,225.74,226.5,225.67,225.83,12468.0
2024-03-04 15:30:00,225.88,226.09,225.72,226.02,10834.0,225.88,226.09,225.72,226.02,10834.0
2024-03-04 15:40:00,225.97,226.46,225.46,225.69,20932.0,225.97,226.46,225.46,225.69,20932.0
2024-03-04 15:50:00,225.8,226.27,225.15,225.86,118860.0,225.8,226.27,225.15,225.86,118860.0
2024-03-05 09:30:00,223.4,225.47,223.1,223.12,12851.0,223.4,225.47,223.1,223.12,12851.0
2024-03-05 09:40:00,223.41,223.46,220.5,220.94,40546.0,223.41,223.46,220.5,220.94,40546.0
2024-03-05 09:50:00,221.07,221.5,220.32,220.74,8982.0,221.07,221.5,220.32,220.74,8982.0
2024-03-05 10:00:00,220.37,222.0,220.32,221.38,86583.0,220.37,222.0,220.32,221.38,86583.0
2024-03-05 10:10:00,221.34,221.8,221.23,221.23,8726.0,221.34,221.8,221.23,221.23,8726.0
2024-03-05 10:20:00,221.07,221.42,220.43,220.82,15164.0,221.07,221.42,220.43,220.82,15164.0
2024-03-05 10:30:00,220.48,220.67,220.05,220.43,6901.0,220.48,220.67,220.05,220.43,6901.0
2024-03-05 10:40:00,220.29,220.51,219.48,219.95,90375.0,220.29,220.51,219.48,219.95,90375.0
2024-03-05 10:50:00,219.97,220.52,219.95,220.18,13303.0,219.97,220.52,219.95,220.18,13303.0
2024-03-05 11:00:00,220.21,220.99,219.82,220.99,12831.0,220.21,220.99,219.82,220.99,12831.0
2024-03-05 11:10:00,220.99,221.72,220.81,221.72,24180.0,220.99,221.72,220.81,221.72,24180.0
2024-03-05 11:20:00,221.76,223.35,221.76,223.34,5385.0,221.76,223.35,221.76,223.34,5385.0
2024-03-05 11:30:00,223.36,223.85,222.84,222.88,69411.0,223.36,223.85,222.84,222.88,69411.0
2024-03-05 11:40:00,223.07,223.66,222.75,223.43,6553.0,223.07,223.66,222.75,223.43,6553.0
2024-03-05 11:50:00,223.44,223.55,222.43,222.93,5120.0,223.44,223.55,222.43,222.93,5120.0
2024-03-05 12:00:00,223.04,223.04,222.5,222.78,15242.0,223.04,223.04,222.5,222.78,15242.0
2024-03-05 12:10:00,222.91,223.53,222.91,223.53,18431.0,222.91,223.53,222.91,223.53,18431.0
2024-03-05 12:20:00,223.4,223.55,223.24,223.46,8423.0,223.4,223.55,223.24,223.46,8423.0
2024-03-05 12:30:00,223.48,223.59,223.23,223.31,12892.0,223.48,223.59,223.23,223.31,12892.0
2024-03-05 12:40:00,223.29,224.06,223.2,223.92,6857.0,223.29,224.06,223.2,223.92,6857.0
2024-03-05 12:50:00,223.8,224.16,223.77,223.94,4200.0,223.8,224.16,223.77,223.94,4200.0
2024-03-05 13:00:00,223.86,223.86,223.29,223.44,3260.0,223.86,223.86,223.29,223.44,3260.0
2024-03-05 13:10:00,223.49,223.63,223.12,223.12,9605.0,223.49,223.63,223.12,223.12,9605.0
2024-03-05 13:20:00,223.12,223.43,222.86,223.43,37527.0,223.12,223.43,222.86,223.43,37527.0
2024-03-05 13:30:00,223.22,223.65,223.03,223.26,7836.0,223.22,223.65,223.03,223.26,7836.0
2024-03-05 13:40:00,223.2,223.23,222.58,222.63,11323.0,223.2,223.23,222.58,222.63,11323.0
2024-03-05 13:50:00,222.63,222.94,222.28,222.47,13828.0,222.63,222.94,222.28,222.47,13828.0
2024-03-05 14:00:00,222.56,223.02,222.53,223.02,10341.0,222.56,223.02,222.53,223.02,10341.0
2024-03-05 14:10:00,222.95,223.2,222.75,222.91,21697.0,222.95,223.2,222.75,222.91,21697.0
2024-03-05 14:20:00,222.85,222.93,221.56,221.56,10004.0,222.85,222.93,221.56,221.56,10004.0
2024-03-05 14:30:00,221.53,221.8,221.28,221.76,5324.0,221.53,221.8,221.28,221.76,5324.0
2024-03-05 14:40:00,221.79,221.79,221.32,221.37,7151.0,221.79,221.79,221.32,221.37,7151.0
2024-03-05 14:50:00,221.31,221.58,221.27,221.38,5427.0,221.31,221.58,221.27,221.38,5427.0
2024-03-05 15:00:00,221.35,221.45,220.96,220.96,8391.0,221.35,221.45,220.96,220.96,8391.0
2024-03-05 15:10:00,221.09,221.09,220.49,220.49,7814.0,221.09,221.09,220.49,220.49,7814.0
2024-03-05 15:20:00,220.5,220.65,220.14,220.65,15894.0,220.5,220.65,220.14,220.65,15894.0
2024-03-05 15:30:00,220.64,220.97,220.58,220.88,18791.0,220.64,220.97,220.58,220.88,18791.0
2024-03-05 15:40:00,220.87,221.76,220.86,221.76,14944.0,220.87,221.76,220.86,221.76,14944.0
2024-03-05 15:50:00,221.72,222.44,221.4,221.69,89322.0,221.72,222.44,221.4,221.69,89322.0
2024-03-06 09:30:00,224.0,225.86,224.0,224.34,21378.0,224.0,225.86,224.0,224.34,21378.0
2024-03-06 09:40:00,224.77,225.06,224.03,224.78,39148.0,224.77,225.06,224.03,224.78,39148.0
2024-03-06 09:50:00,224.49,224.65,223.19,223.38,9706.0,224.49,224.65,223.19,223.38,9706.0
2024-03-06 10:00:00,223.19,223.73,222.99,222.99,11951.0,223.19,223.73,222.99,222.99,11951.0
2024-03-06 10:10:00,222.99,223.72,222.86,223.63,10548.0,222.99,223.72,222.86,223.63,10548.0
2024-03-06 10:20:00,223.73,223.73,223.25,223.56,6254.0,223.73,223.73,223.25,223.56,6254.0
2024-03-06 10:30:00,223.52,223.66,222.58,222.59,6782.0,223.52,223.66,222.58,222.59,6782.0
2024-03-06 10:40:00,222.59,222.59,221.78,222.19,5949.0,222.59,222.59,221.78,222.19,5949.0
2024-03-06 10:50:00,222.35,223.11,222.34,222.8,5513.0,222.35,223.11,222.34,222.8,5513.0
2024-03-06 11:00:00,222.92,223.46,222.85,223.0,6591.0,222.92,223.46,222.85,223.0,6591.0
2024-03-06 11:10:00,222.96,223.17,222.15,222.15,2127.0,222.96,223.17,222.15,222.15,2127.0
2024-03-06 11:20:00,222.31,222.68,221.94,222.6,4468.0,222.31,222.68,221.94,222.6,4468.0
2024-03-06 11:30:00,222.68,223.11,222.54,223.04,21737.0,222.68,223.11,222.54,223.04,21737.0
2024-03-06 11:40:00,223.01,223.05,222.8,223.04,3330.0,223.01,223.05,222.8,223.04,3330.0
2024-03-06 11:50:00,223.14,223.23,222.97,223.06,7796.0,223.14,223.23,222.97,223.06,7796.0
2024-03-06 12:00:00,223.13,223.43,223.05,223.35,8067.0,223.13,223.43,223.05,223.35,8067.0
2024-03-06 12:10:00,223.36,223.47,222.74,222.74,5960.0,223.36,223.47,222.74,222.74,5960.0
2024-03-06 12:20:00,222.55,222.8,222.35,222.77,4338.0,222.55,222.8,222.35,222.77,4338.0
2024-03-06 12:30:00,222.94,223.18,222.87,222.9,5098.0,222.94,223.18,222.87,222.9,5098.0
2024-03-06 12:40:00,222.91,222.91,222.49,222.66,1666.0,222.91,222.91,222.49,222.66,1666.0
2024-03-06 12:50:00,222.67,222.89,222.59,222.74,3891.0,222.67,222.89,222.59,222.74,3891.0
2024-03-06 13:00:00,222.88,222.96,222.54,222.54,3969.0,222.88,222.96,222.54,222.54,3969.0
2024-03-06 13:10:00,222.65,222.7,222.31,222.54,6262.0,222.65,222.7,222.31,222.54,6262.0
2024-03-06 13:20:00,222.54,222.57,222.32,222.52,4516.0,222.54,222.57,222.32,222.52,4516.0
2024-03-06 13:30:00,222.65,223.0,221.95,223.0,8196.0,222.65,223.0,221.95,223.0,8196.0
2024-03-06 13:40:00,223.13,223.43,222.66,222.71,7359.0,223.13,223.43,222.66,222.71,7359.0
2024-03-06 13:50:00,222.72,223.34,222.71,223.22,4623.0,222.72,223.34,222.71,223.22,4623.0
2024-03-06 14:00:00,223.21,223.32,222.76,223.21,5499.0,223.21,223.32,222.76,223.21,5499.0
2024-03-06 14:10:00,223.11,223.11,222.29,223.07,13741.0,223.11,223.11,222.29,223.07,13741.0
2024-03-06 14:20:00,222.96,223.22,222.71,222.96,3573.0,222.96,223.22,222.71,222.96,3573.0
2024-03-06 14:30:00,222.96,222.99,222.71,222.83,3001.0,222.96,222.99,222.71,222.83,3001.0
2024-03-06 14:40:00,222.73,223.33,222.73,223.21,4502.0,222.73,223.33,222.73,223.21,4502.0
2024-03-06 14:50:00,223.31,223.46,223.09,223.23,4481.0,223.31,223.46,223.09,223.23,4481.0
2024-03-06 15:00:00,223.21,223.8,223.02,223.8,6200.0,223.21,223.8,223.02,223.8,6200.0
2024-03-06 15:10:00,223.86,224.0,223.44,223.57,9314.0,223.86,224.0,223.44,223.57,9314.0
2024-03-06 15:20:00,223.51,223.81,223.14,223.66,8256.0,223.51,223.81,223.14,223.66,8256.0
2024-03-06 15:30:00,223.58,223.58,223.05,223.55,6594.0,223.58,223.58,223.05,223.55,6594.0
2024-03-06 15:40:00,223.61,224.45,223.61,224.34,16250.0,223.61,224.45,223.61,224.34,16250.0
2024-03-06 15:50:00,224.24,224.67,224.01,224.6,67659.0,224.24,224.67,224.01,224.6,67659.0
2024-03-07 09:30:00,225.63,227.5,224.54,227.05,12065.0,225.63,227.5,224.54,227.05,12065.0
2024-03-07 09:40:00,226.88,227.02,225.27,225.52,47849.0,226.88,227.02,225.27,225.52,47849.0
2024-03-07 09:50:00,225.54,227.45,225.14,227.03,48735.0,225.54,227.45,225.14,227.03,48735.0
2024-03-07 10:00:00,226.96,227.79,226.96,227.24,7920.0,226.96,227.79,226.96,227.24,7920.0
2024-03-07 10:10:00,227.13,228.84,227.13,228.47,7030.0,227.13,228.84,227.13,228.47,7030.0
2024-03-07 10:20:00,228.61,229.35,228.36,228.91,6429.0,228.61,229.35,228.36,228.91,6429.0
2024-03-07 10:30:00,228.91,229.32,228.59,229.02,10630.0,228.91,229.32,228.59,229.02,10630.0
2024-03-07 10:40:00,229.09,229.47,228.33,228.61,34261.0,229.09,229.47,228.33,228.61,34261.0
2024-03-07 10:50:00,228.77,228.77,228.19,228.66,21187.0,228.77,228.77,228.19,228.66,21187.0
2024-03-07 11:00:00,228.66,229.45,228.38,229.34,18408.0,228.66,229.45,228.38,229.34,18408.0
2024-03-07 11:10:00,229.42,229.99,229.34,229.99,8919.0,229.42,229.99,229.34,229.99,8919.0
2024-03-07 11:20:00,229.99,230.35,229.45,229.62,31521.0,229.99,230.35,229.45,229.62,31521.0
2024-03-07 11:30:00,229.59,229.67,228.18,228.98,16583.0,229.59,229.67,228.18,228.98,16583.0
2024-03-07 11:40:00,229.15,229.15,228.49,228.69,10680.0,229.15,229.15,228.49,228.69,10680.0
2024-03-07 11:50:00,228.7,228.71,228.1,228.67,11279.0,228.7,228.71,228.1,228.67,11279.0
2024-03-07 12:00:00,228.76,228.76,227.84,228.23,9864.0,228.76,228.76,227.84,228.23,9864.0
2024-03-07 12:10:00,228.27,228.58,228.07,228.4,12001.0,228.27,228.58,228.07,228.4,12001.0
2024-03-07 12:20:00,228.51,228.61,228.12,228.34,6128.0,228.51,228.61,228.12,228.34,6128.0
2024-03-07 12:30:00,228.34,228.65,228.3,228.3,15821.0,228.34,228.65,228.3,228.3,15821.0
2024-03-07 12:40:00,228.3,228.62,228.26,228.45,9476.0,228.3,228.62,228.26,228.45,9476.0
2024-03-07 12:50:00,228.56,228.7,228.53,228.68,5840.0,228.56,228.7,228.53,228.68,5840.0
2024-03-07 13:00:00,228.73,228.81,228.47,228.69,4637.0,228.73,228.81,228.47,228.69,4637.0
2024-03-07 13:10:00,228.56,229.47,228.56,229.27,9131.0,228.56,229.47,228.56,229.27,9131.0
2024-03-07 13:20:00,229.2,229.26,229.0,229.14,3815.0,229.2,229.26,229.0,229.14,3815.0
2024-03-07 13:30:00,229.2,229.35,229.08,229.35,5417.0,229.2,229.35,229.08,229.35,5417.0
2024-03-07 13:40:00,229.21,229.36,229.18,229.28,3664.0,229.21,229.36,229.18,229.28,3664.0
2024-03-07 13:50:00,229.35,229.55,229.23,229.23,5466.0,229.35,229.55,229.23,229.23,5466.0
2024-03-07 14:00:00,229.31,229.31,229.12,229.13,3158.0,229.31,229.31,229.12,229.13,3158.0
2024-03-07 14:10:00,229.29,229.83,229.27,229.69,3496.0,229.29,229.83,229.27,229.69,3496.0
2024-03-07 14:20:00,229.83,230.31,229.76,230.26,8259.0,229.83,230.31,229.76,230.26,8259.0
2024-03-07 14:30:00,230.15,230.44,230.0,230.28,6718.0,230.15,230.44,230.0,230.28,6718.0
2024-03-07 14:40:00,230.28,230.44,230.15,230.37,4985.0,230.28,230.44,230.15,230.37,4985.0
2024-03-07 14:50:00,230.35,230.38,229.89,230.19,7249.0,230.35,230.38,229.89,230.19,7249.0
2024-03-07 15:00:00,230.01,230.33,229.85,230.17,5819.0,230.01,230.33,229.85,230.17,5819.0
2024-03-07 15:10:00,230.14,230.25,229.94,230.14,10309.0,230.14,230.25,229.94,230.14,10309.0
2024-03-07 15:20:00,230.13,230.33,230.11,230.29,7863.0,230.13,230.33,230.11,230.29,7863.0
2024-03-07 15:30:00,230.29,230.29,229.82,230.01,10497.0,230.29,230.29,229.82,230.01,10497.0
2024-03-07 15:40:00,229.82,230.07,229.63,229.71,9363.0,229.82,230.07,229.63,229.71,9363.0
2024-03-07 15:50:00,229.71,230.39,229.53,230.1,56669.0,229.71,230.39,229.53,230.1,56669.0
2024-03-08 09:30:00,231.28,232.15,230.56,232.14,16185.0,231.28,232.15,230.56,232.14,16185.0
2024-03-08 09:40:00,232.0,232.5,231.37,232.34,2735.0,232.0,232.5,231.37,232.34,2735.0
2024-03-08 09:50:00,232.4,232.74,232.02,232.74,3383.0,232.4,232.74,232.02,232.74,3383.0
2024-03-08 10:00:00,232.75,233.0,232.16,232.21,12978.0,232.75,233.0,232.16,232.21,12978.0
2024-03-08 10:10:00,232.15,232.15,231.82,232.01,4910.0,232.15,232.15,231.82,232.01,4910.0
2024-03-08 10:20:00,232.01,232.43,231.82,231.97,6658.0,232.01,232.43,231.82,231.97,6658.0
2024-03-08 10:30:00,231.89,232.02,230.61,230.79,7795.0,231.89,232.02,230.61,230.79,7795.0
2024-03-08 10:40:00,230.79,231.63,230.78,231.54,3884.0,230.79,231.63,230.78,231.54,3884.0
2024-03-08 10:50:00,231.42,231.7,231.19,231.42,4708.0,231.42,231.7,231.19,231.42,4708.0
2024-03-08 11:00:00,231.34,231.49,230.65,230.66,6121.0,231.34,231.49,230.65,230.66,6121.0
2024-03-08 11:10:00,230.61,230.61,229.69,229.69,5370.0,230.61,230.61,229.69,229.69,5370.0
2024-03-08 11:20:00,229.87,229.98,229.03,229.11,8626.0,229.87,229.98,229.03,229.11,8626.0
2024-03-08 11:30:00,229.44,229.71,229.08,229.65,3408.0,229.44,229.71,229.08,229.65,3408.0
2024-03-08 11:40:00,229.8,230.23,229.24,229.45,9204.0,229.8,230.23,229.24,229.45,9204.0
2024-03-08 11:50:00,229.32,229.73,229.18,229.43,10806.0,229.32,229.73,229.18,229.43,10806.0
2024-03-08 12:00:00,229.25,229.78,229.2,229.49,2326.0,229.25,229.78,229.2,229.49,2326.0
2024-03-08 12:10:00,229.53,229.78,229.15,229.22,5856.0,229.53,229.78,229.15,229.22,5856.0
2024-03-08 12:20:00,229.22,229.61,229.17,229.17,7660.0,229.22,229.61,229.17,229.17,7660.0
2024-03-08 12:30:00,229.19,229.46,229.02,229.27,5298.0,229.19,229.46,229.02,229.27,5298.0
2024-03-08 12:40:00,229.41,229.57,229.17,229.39,1779.0,229.41,229.57,229.17,229.39,1779.0
2024-03-08 12:50:00,229.37,229.51,229.11,229.16,11267.0,229.37,229.51,229.11,229.16,11267.0
2024-03-08 13:00:00,229.14,229.18,228.38,228.95,9303.0,229.14,229.18,228.38,228.95,9303.0
2024-03-08 13:10:00,229.0,229.24,228.6,228.89,6779.0,229.0,229.24,228.6,228.89,6779.0
2024-03-08 13:20:00,228.74,228.85,228.65,228.85,2409.0,228.74,228.85,228.65,228.85,2409.0
2024-03-08 13:30:00,228.7,228.7,227.73,227.73,6120.0,228.7,228.7,227.73,227.73,6120.0
2024-03-08 13:40:00,227.72,228.2,227.64,228.12,4210.0,227.72,228.2,227.64,228.12,4210.0
2024-03-08 13:50:00,227.93,228.23,227.8,228.08,6033.0,227.93,228.23,227.8,228.08,6033.0
2024-03-08 14:00:00,228.19,228.66,228.18,228.59,2670.0,228.19,228.66,228.18,228.59,2670.0
2024-03-08 14:10:00,228.55,228.85,228.55,228.78,3790.0,228.55,228.85,228.55,228.78,3790.0
2024-03-08 14:20:00,228.92,229.4,228.91,229.22,5957.0,228.92,229.4,228.91,229.22,5957.0
2024-03-08 14:30:00,229.4,229.79,229.29,229.51,2344.0,229.4,229.79,229.29,229.51,2344.0
2024-03-08 14:40:00,229.59,229.98,229.53,229.87,5303.0,229.59,229.98,229.53,229.87,5303.0
2024-03-08 14:50:00,230.07,230.35,229.81,229.92,5322.0,230.07,230.35,229.81,229.92,5322.0
2024-03-08 15:00:00,230.01,230.08,229.0,229.05,3909.0,230.01,230.08,229.0,229.05,3909.0
2024-03-08 15:10:00,228.93,228.93,228.64,228.76,6019.0,228.93,228.93,228.64,228.76,6019.0
2024-03-08 15:20:00,228.73,229.04,228.47,228.47,4658.0,228.73,229.04,228.47,228.47,4658.0
2024-03-08 15:30:00,228.44,228.95,228.44,228.46,5552.0,228.44,228.95,228.44,228.46,5552.0
2024-03-08 15:40:00,228.46,228.63,228.24,228.35,4791.0,228.46,228.63,228.24,228.35,4791.0
2024-03-08 15:50:00,228.38,228.51,227.76,227.79,46008.0,228.38,228.51,227.76,227.79,46008.0
2024-03-11 09:30:00,226.31,228.55,226.04,228.55,33201.0,226.31,228.55,226.04,228.55,33201.0
2024-03-11 09:40:00,228.65,229.73,228.25,228.75,9289.0,228.65,229.73,228.25,228.75,9289.0
2024-03-11 09:50:00,228.9,229.31,227.57,228.03,8932.0,228.9,229.31,227.57,228.03,8932.0
2024-03-11 10:00:00,228.02,228.12,227.57,227.6,4724.0,228.02,228.12,227.57,227.6,4724.0
2024-03-11 10:10:00,227.46,228.46,227.46,228.46,9344.0,227.46,228.46,227.46,228.46,9344.0
2024-03-11 10:20:00,228.46,228.46,227.86,228.33,1253.0,228.46,228.46,227.86,228.33,1253.0
2024-03-11 10:30:00,228.53,229.0,228.38,228.75,9604.0,228.53,229.0,228.38,228.75,9604.0
2024-03-11 10:40:00,228.73,229.0,228.44,228.61,8019.0,228.73,229.0,228.44,228.61,8019.0
2024-03-11 10:50:00,228.62,229.25,228.61,229.14,7147.0,228.62,229.25,228.61,229.14,7147.0
2024-03-11 11:00:00,229.15,229.55,229.04,229.06,3951.0,229.15,229.55,229.04,229.06,3951.0
2024-03-11 11:10:00,229.04,229.04,228.68,228.72,3401.0,229.04,229.04,228.68,228.72,3401.0
2024-03-11 11:20:00,228.78,228.81,228.4,228.43,5187.0,228.78,228.81,228.4,228.43,5187.0
2024-03-11 11:30:00,228.31,228.33,228.03,228.08,2193.0,228.31,228.33,228.03,228.08,2193.0
2024-03-11 11:40:00,228.08,228.25,227.92,227.92,4739.0,228.08,228.25,227.92,227.92,4739.0
2024-03-11 11:50:00,227.94,228.17,227.76,227.86,2855.0,227.94,228.17,227.76,227.86,2855.0
2024-03-11 12:00:00,227.78,227.95,227.28,227.86,9347.0,227.78,227.95,227.28,227.86,9347.0
2024-03-11 12:10:00,227.78,227.81,227.48,227.48,3856.0,227.78,227.81,227.48,227.48,3856.0
2024-03-11 12:20:00,227.44,227.87,227.39,227.84,4660.0,227.44,227.87,227.39,227.84,4660.0
2024-03-11 12:30:00,227.85,228.22,227.85,227.99,2040.0,227.85,228.22,227.85,227.99,2040.0
2024-03-11 12:40:00,227.97,228.09,227.77,227.8,3396.0,227.97,228.09,227.77,227.8,3396.0
2024-03-11 12:50:00,227.87,228.12,227.83,228.0,1837.0,227.87,228.12,227.83,228.0,1837.0
2024-03-11 13:00:00,228.0,228.13,227.78,227.78,1846.0,228.0,228.13,227.78,227.78,1846.0
2024-03-11 13:10:00,227.75,227.85,227.56,227.69,4255.0,227.75,227.85,227.56,227.69,4255.0
2024-03-11 13:20:00,227.69,227.85,227.69,227.78,1920.0,227.69,227.85,227.69,227.78,1920.0
2024-03-11 13:30:00,227.86,228.04,227.78,227.97,2116.0,227.86,228.04,227.78,227.97,2116.0
2024-03-11 13:40:00,227.85,227.85,227.52,227.66,2932.0,227.85,227.85,227.52,227.66,2932.0
2024-03-11 13:50:00,227.71,227.86,227.64,227.64,3484.0,227.71,227.86,227.64,227.64,3484.0
2024-03-11 14:00:00,227.71,227.96,227.52,227.96,2852.0,227.71,227.96,227.52,227.96,2852.0
2024-03-11 14:10:00,227.88,227.94,227.84,227.9,867.0,227.88,227.94,227.84,227.9,867.0
2024-03-11 14:20:00,227.91,228.01,227.9,227.92,1600.0,227.91,228.01,227.9,227.92,1600.0
2024-03-11 14:30:00,227.97,228.14,227.91,227.98,2240.0,227.97,228.14,227.91,227.98,2240.0
2024-03-11 14:40:00,228.0,228.18,228.0,228.18,2556.0,228.0,228.18,228.0,228.18,2556.0
2024-03-11 14:50:00,228.21,228.21,227.91,227.93,3177.0,228.21,228.21,227.91,227.93,3177.0
2024-03-11 15:00:00,227.97,227.97,227.67,227.68,1790.0,227.97,227.97,227.67,227.68,1790.0
2024-03-11 15:10:00,227.52,227.71,227.46,227.61,5114.0,227.52,227.71,227.46,227.61,5114.0
2024-03-11 15:20:00,227.67,227.76,227.34,227.4,3931.0,227.67,227.76,227.34,227.4,3931.0
2024-03-11 15:30:00,227.4,227.5,227.32,227.34,4602.0,227.4,227.5,227.32,227.34,4602.0
2024-03-11 15:40:00,227.27,227.34,226.87,227.25,15327.0,227.27,227.34,226.87,227.25,15327.0
2024-03-11 15:50:00,227.23,227.84,227.22,227.75,45647.0,227.23,227.84,227.22,227.75,45647.0
2024-03-12 09:30:00,228.0,229.87,227.89,227.9,9070.0,228.0,229.87,227.89,227.9,9070.0
2024-03-12 09:40:00,227.97,229.19,227.84,227.93,10137.0,227.97,229.19,227.84,227.93,10137.0
2024-03-12 09:50:00,227.94,229.62,227.93,229.62,8686.0,227.94,229.62,227.93,229.62,8686.0
2024-03-12 10:00:00,229.34,230.49,229.34,229.85,4296.0,229.34,230.49,229.34,229.85,4296.0
2024-03-12 10:10:00,229.64,229.79,229.18,229.36,5459.0,229.64,229.79,229.18,229.36,5459.0
2024-03-12 10:20:00,229.38,230.44,229.38,230.21,4704.0,229.38,230.44,229.38,230.21,4704.0
2024-03-12 10:30:00,230.36,231.17,230.32,231.13,16330.0,230.36,231.17,230.32,231.13,16330.0
2024-03-12 10:40:00,230.81,231.02,230.51,230.51,4167.0,230.81,231.02,230.51,230.51,4167.0
2024-03-12 10:50:00,230.59,231.15,230.4,230.72,4291.0,230.59,231.15,230.4,230.72,4291.0
2024-03-12 11:00:00,230.7,230.73,230.41,230.52,4688.0,230.7,230.73,230.41,230.52,4688.0
2024-03-12 11:10:00,230.65,231.31,230.53,231.31,6627.0,230.65,231.31,230.53,231.31,6627.0
2024-03-12 11:20:00,231.09,231.91,230.91,231.46,9973.0,231.09,231.91,230.91,231.46,9973.0
2024-03-12 11:30:00,231.47,231.57,231.0,231.51,4620.0,231.47,231.57,231.0,231.51,4620.0
2024-03-12 11:40:00,231.12,231.12,230.62,230.95,2393.0,231.12,231.12,230.62,230.95,2393.0
2024-03-12 11:50:00,230.97,231.32,230.96,230.99,2608.0,230.97,231.32,230.96,230.99,2608.0
2024-03-12 12:00:00,231.0,231.08,230.58,230.58,2922.0,231.0,231.08,230.58,230.58,2922.0
2024-03-12 12:10:00,230.5,230.7,230.3,230.58,4083.0,230.5,230.7,230.3,230.58,4083.0
2024-03-12 12:20:00,230.58,230.71,230.43,230.71,2798.0,230.58,230.71,230.43,230.71,2798.0
2024-03-12 12:30:00,230.74,230.74,230.32,230.32,2948.0,230.74,230.74,230.32,230.32,2948.0
2024-03-12 12:40:00,230.51,230.53,229.92,230.12,4875.0,230.51,230.53,229.92,230.12,4875.0
2024-03-12 12:50:00,230.11,230.41,230.11,230.27,3258.0,230.11,230.41,230.11,230.27,3258.0
2024-03-12 13:00:00,230.24,230.24,229.8,230.0,3644.0,230.24,230.24,229.8,230.0,3644.0
2024-03-12 13:10:00,230.03,230.6,230.0,230.52,2016.0,230.03,230.6,230.0,230.52,2016.0
2024-03-12 13:20:00,230.86,230.99,230.72,230.78,2014.0,230.86,230.99,230.72,230.78,2014.0
2024-03-12 13:30:00,230.83,230.98,230.61,230.91,2869.0,230.83,230.98,230.61,230.91,2869.0
2024-03-12 13:40:00,230.91,231.63,230.91,231.63,6098.0,230.91,231.63,230.91,231.63,6098.0
2024-03-12 13:50:00,231.77,232.27,231.62,232.06,3800.0,231.77,232.27,231.62,232.06,3800.0
2024-03-12 14:00:00,231.94,232.03,231.51,231.72,5508.0,231.94,232.03,231.51,231.72,5508.0
2024-03-12 14:10:00,231.65,231.94,231.51,231.94,2820.0,231.65,231.94,231.51,231.94,2820.0
2024-03-12 14:20:00,231.95,232.23,231.94,232.07,3295.0,231.95,232.23,231.94,232.07,3295.0
2024-03-12 14:30:00,232.21,232.39,232.12,232.17,2759.0,232.21,232.39,232.12,232.17,2759.0
2024-03-12 14:40:00,232.35,232.99,232.29,232.91,10483.0,232.35,232.99,232.29,232.91,10483.0
2024-03-12 14:50:00,232.91,233.55,232.9,233.41,14549.0,232.91,233.55,232.9,233.41,14549.0
2024-03-12 15:00:00,233.28,233.31,232.72,232.82,8241.0,233.28,233.31,232.72,232.82,8241.0
2024-03-12 15:10:00,232.73,232.92,232.51,232.78,5432.0,232.73,232.92,232.51,232.78,5432.0
2024-03-12 15:20:00,232.87,233.1,232.29,232.3,10010.0,232.87,233.1,232.29,232.3,10010.0
2024-03-12 15:30:00,232.23,232.62,232.21,232.39,8985.0,232.23,232.62,232.21,232.39,8985.0
2024-03-12 15:40:00,232.35,232.42,232.0,232.2,9221.0,232.35,232.42,232.0,232.2,9221.0
2024-03-12 15:50:00,232.19,232.19,231.04,231.05,53080.0,232.19,232.19,231.04,231.05,53080.0
2024-03-13 09:30:00,230.85,231.97,230.85,231.95,11416.0,230.85,231.97,230.85,231.95,11416.0
2024-03-13 09:40:00,232.03,232.22,231.91,232.22,800.0,232.03,232.22,231.91,232.22,800.0
2024-03-13 09:50:00,232.06,232.34,231.88,232.32,3925.0,232.06,232.34,231.88,232.32,3925.0
2024-03-13 10:00:00,232.52,232.53,231.54,231.72,4650.0,232.52,232.53,231.54,231.72,4650.0
2024-03-13 10:10:00,231.69,232.51,231.69,231.79,6795.0,231.69,232.51,231.69,231.79,6795.0
2024-03-13 10:20:00,231.99,232.31,231.89,232.02,8405.0,231.99,232.31,231.89,232.02,8405.0
2024-03-13 10:30:00,231.98,232.11,231.24,231.24,13100.0,231.98,232.11,231.24,231.24,13100.0
2024-03-13 10:40:00,231.48,231.85,231.48,231.65,24111.0,231.48,231.85,231.48,231.65,24111.0
2024-03-13 10:50:00,231.58,231.65,231.11,231.42,6837.0,231.58,231.65,231.11,231.42,6837.0
2024-03-13 11:00:00,231.33,231.44,231.1,231.12,4873.0,231.33,231.44,231.1,231.12,4873.0
2024-03-13 11:10:00,231.25,231.52,231.11,231.46,5697.0,231.25,231.52,231.11,231.46,5697.0
2024-03-13 11:20:00,231.49,232.15,231.48,232.15,4710.0,231.49,232.15,231.48,232.15,4710.0
2024-03-13 11:30:00,232.24,232.55,232.14,232.38,5166.0,232.24,232.55,232.14,232.38,5166.0
2024-03-13 11:40:00,232.3,233.11,232.29,232.92,7062.0,232.3,233.11,232.29,232.92,7062.0
2024-03-13 11:50:00,233.16,233.31,232.59,232.88,4785.0,233.16,233.31,232.59,232.88,4785.0
2024-03-13 12:00:00,232.88,233.48,232.88,233.26,3145.0,232.88,233.48,232.88,233.26,3145.0
2024-03-13 12:10:00,233.33,233.34,232.53,232.76,5595.0,233.33,233.34,232.53,232.76,5595.0
2024-03-13 12:20:00,232.88,232.99,232.58,232.79,3075.0,232.88,232.99,232.58,232.79,3075.0
2024-03-13 12:30:00,232.75,233.06,232.54,232.97,4669.0,232.75,233.06,232.54,232.97,4669.0
2024-03-13 12:40:00,233.06,233.82,233.06,233.82,3904.0,233.06,233.82,233.06,233.82,3904.0
2024-03-13 12:50:00,233.77,233.77,233.11,233.31,20384.0,233.77,233.77,233.11,233.31,20384.0
2024-03-13 13:00:00,233.27,233.87,233.27,233.78,4003.0,233.27,233.87,233.27,233.78,4003.0
2024-03-13 13:10:00,233.7,233.96,233.69,233.78,2250.0,233.7,233.96,233.69,233.78,2250.0
2024-03-13 13:20:00,233.77,234.25,233.76,233.95,8937.0,233.77,234.25,233.76,233.95,8937.0
2024-03-13 13:30:00,233.86,234.17,233.73,233.98,1850.0,233.86,234.17,233.73,233.98,1850.0
2024-03-13 13:40:00,233.97,234.18,233.8,234.18,2576.0,233.97,234.18,233.8,234.18,2576.0
2024-03-13 13:50:00,234.04,234.3,233.92,234.04,2075.0,234.04,234.3,233.92,234.04,2075.0
2024-03-13 14:00:00,233.99,234.62,233.98,234.53,7632.0,233.99,234.62,233.98,234.53,7632.0
2024-03-13 14:10:00,234.61,234.64,233.76,233.95,6935.0,234.61,234.64,233.76,233.95,6935.0
2024-03-13 14:20:00,233.98,234.31,233.97,234.16,2454.0,233.98,234.31,233.97,234.16,2454.0
2024-03-13 14:30:00,234.19,234.63,234.06,234.63,6968.0,234.19,234.63,234.06,234.63,6968.0
2024-03-13 14:40:00,234.8,234.8,234.52,234.74,8644.0,234.8,234.8,234.52,234.74,8644.0
2024-03-13 14:50:00,234.73,234.73,234.41,234.5,4180.0,234.73,234.73,234.41,234.5,4180.0
2024-03-13 15:00:00,234.54,234.55,234.24,234.54,14360.0,234.54,234.55,234.24,234.54,14360.0
2024-03-13 15:10:00,234.39,234.57,234.26,234.57,10225.0,234.39,234.57,234.26,234.57,10225.0
2024-03-13 15:20:00,234.49,234.61,233.92,234.0,23957.0,234.49,234.61,233.92,234.0,23957.0
2024-03-13 15:30:00,234.08,234.46,234.04,234.46,12404.0,234.08,234.46,234.04,234.46,12404.0
2024-03-13 15:40:00,234.42,235.14,234.33,234.85,38759.0,234.42,235.14,234.33,234.85,38759.0
2024-03-13 15:50:00,234.76,235.0,234.33,234.79,110155.0,234.76,235.0,234.33,234.79,110155.0
2024-03-14 09:30:00,236.9,236.9,235.01,235.3,23042.0,236.9,236.9,235.01,235.3,23042.0
2024-03-14 09:40:00,235.32,235.87,234.88,235.13,4422.0,235.32,235.87,234.88,235.13,4422.0
2024-03-14 09:50:00,235.13,235.22,234.08,234.68,17010.0,235.13,235.22,234.08,234.68,17010.0
2024-03-14 10:00:00,234.9,235.08,234.18,235.08,6449.0,234.9,235.08,234.18,235.08,6449.0
2024-03-14 10:10:00,235.02,235.06,233.44,233.45,4525.0,235.02,235.06,233.44,233.45,4525.0
2024-03-14 10:20:00,233.59,233.59,232.53,232.84,9160.0,233.59,233.59,232.53,232.84,9160.0
2024-03-14 10:30:00,232.98,234.17,232.97,233.33,11530.0,232.98,234.17,232.97,233.33,11530.0
2024-03-14 10:40:00,233.32,233.63,232.84,233.45,4854.0,233.32,233.63,232.84,233.45,4854.0
2024-03-14 10:50:00,233.54,234.0,233.14,233.36,10558.0,233.54,234.0,233.14,233.36,10558.0
2024-03-14 11:00:00,233.05,233.98,233.05,233.28,5354.0,233.05,233.98,233.05,233.28,5354.0
2024-03-14 11:10:00,233.44,233.54,232.77,233.21,4885.0,233.44,233.54,232.77,233.21,4885.0
2024-03-14 11:20:00,232.72,232.81,232.47,232.64,1425.0,232.72,232.81,232.47,232.64,1425.0
2024-03-14 11:30:00,232.72,233.76,232.66,233.66,3512.0,232.72,233.76,232.66,233.66,3512.0
2024-03-14 11:40:00,233.61,234.18,233.23,233.6,10652.0,233.61,234.18,233.23,233.6,10652.0
2024-03-14 11:50:00,233.5,233.87,233.22,233.87,2046.0,233.5,233.87,233.22,233.87,2046.0
2024-03-14 12:00:00,233.74,233.95,233.47,233.54,3848.0,233.74,233.95,233.47,233.54,3848.0
2024-03-14 12:10:00,233.53,233.53,233.1,233.49,4000.0,233.53,233.53,233.1,233.49,4000.0
2024-03-14 12:20:00,233.39,233.89,233.39,233.61,4807.0,233.39,233.89,233.39,233.61,4807.0
2024-03-14 12:30:00,233.72,233.78,233.54,233.65,2137.0,233.72,233.78,233.54,233.65,2137.0
2024-03-14 12:40:00,233.64,233.77,233.2,233.2,3414.0,233.64,233.77,233.2,233.2,3414.0
2024-03-14 12:50:00,233.11,233.3,233.05,233.14,2236.0,233.11,233.3,233.05,233.14,2236.0
2024-03-14 13:00:00,233.15,233.15,232.46,232.69,3037.0,233.15,233.15,232.46,232.69,3037.0
2024-03-14 13:10:00,232.67,232.84,232.47,232.47,3746.0,232.67,232.84,232.47,232.47,3746.0
2024-03-14 13:20:00,232.4,232.42,232.1,232.16,3075.0,232.4,232.42,232.1,232.16,3075.0
2024-03-14 13:30:00,231.97,232.33,231.77,232.26,3597.0,231.97,232.33,231.77,232.26,3597.0
2024-03-14 13:40:00,232.26,232.26,231.89,232.2,4238.0,232.26,232.26,231.89,232.2,4238.0
2024-03-14 13:50:00,232.19,232.57,232.09,232.46,2696.0,232.19,232.57,232.09,232.46,2696.0
2024-03-14 14:00:00,232.7,233.45,232.66,233.24,7277.0,232.7,233.45,232.66,233.24,7277.0
2024-03-14 14:10:00,233.3,233.3,232.76,232.98,7470.0,233.3,233.3,232.76,232.98,7470.0
2024-03-14 14:20:00,233.14,233.63,232.7,232.81,11640.0,233.14,233.63,232.7,232.81,11640.0
2024-03-14 14:30:00,232.81,232.82,232.46,232.53,9440.0,232.81,232.82,232.46,232.53,9440.0
2024-03-14 14:40:00,232.46,232.98,232.46,232.71,4313.0,232.46,232.98,232.46,232.71,4313.0
2024-03-14 14:50:00,232.69,232.69,232.16,232.26,1329.0,232.69,232.69,232.16,232.26,1329.0
2024-03-14 15:00:00,232.18,232.26,231.85,231.85,6637.0,232.18,232.26,231.85,231.85,6637.0
2024-03-14 15:10:00,231.95,232.09,231.6,231.94,5938.0,231.95,232.09,231.6,231.94,5938.0
2024-03-14 15:20:00,232.01,232.11,231.72,231.96,6529.0,232.01,232.11,231.72,231.96,6529.0
2024-03-14 15:30:00,231.77,231.95,231.39,231.95,7936.0,231.77,231.95,231.39,231.95,7936.0
2024-03-14 15:40:00,231.89,232.92,231.89,232.89,13839.0,231.89,232.92,231.89,232.89,13839.0
2024-03-14 15:50:00,233.07,233.16,232.4,232.41,56009.0,233.07,233.16,232.4,232.41,56009.0
2024-03-15 09:30:00,230.62,232.88,230.25,232.39,15181.0,230.62,232.88,230.25,232.39,15181.0
2024-03-15 09:40:00,232.67,232.82,231.4,231.4,2424.0,232.67,232.82,231.4,231.4,2424.0
2024-03-15 09:50:00,231.45,232.1,231.44,232.1,2518.0,231.45,232.1,231.44,232.1,2518.0
2024-03-15 10:00:00,232.0,232.48,230.86,231.17,6019.0,232.0,232.48,230.86,231.17,6019.0
2024-03-15 10:10:00,231.11,231.46,230.81,230.84,6447.0,231.11,231.46,230.81,230.84,6447.0
2024-03-15 10:20:00,230.71,230.82,229.41,229.81,9202.0,230.71,230.82,229.41,229.81,9202.0
2024-03-15 10:30:00,229.81,230.39,229.78,229.78,5288.0,229.81,230.39,229.78,229.78,5288.0
2024-03-15 10:40:00,229.82,230.58,229.82,230.58,9062.0,229.82,230.58,229.82,230.58,9062.0
2024-03-15 10:50:00,230.51,230.79,230.11,230.61,15002.0,230.51,230.79,230.11,230.61,15002.0
2024-03-15 11:00:00,230.62,230.64,230.1,230.19,18052.0,230.62,230.64,230.1,230.19,18052.0
2024-03-15 11:10:00,230.2,230.89,230.19,230.89,2692.0,230.2,230.89,230.19,230.89,2692.0
2024-03-15 11:20:00,230.86,230.86,230.24,230.61,14659.0,230.86,230.86,230.24,230.61,14659.0
2024-03-15 11:30:00,230.59,230.81,230.41,230.63,6303.0,230.59,230.81,230.41,230.63,6303.0
2024-03-15 11:40:00,230.72,230.81,229.96,230.0,8748.0,230.72,230.81,229.96,230.0,8748.0
2024-03-15 11:50:00,230.0,230.14,229.3,229.38,11959.0,230.0,230.14,229.3,229.38,11959.0
2024-03-15 12:00:00,229.52,229.66,228.93,229.18,3354.0,229.52,229.66,228.93,229.18,3354.0
2024-03-15 12:10:00,229.02,229.02,228.6,228.6,4683.0,229.02,229.02,228.6,228.6,4683.0
2024-03-15 12:20:00,228.53,229.07,228.53,229.0,6118.0,228.53,229.07,228.53,229.0,6118.0
2024-03-15 12:30:00,229.16,229.19,228.86,228.86,8840.0,229.16,229.19,228.86,228.86,8840.0
2024-03-15 12:40:00,228.92,229.44,228.92,229.21,6307.0,228.92,229.44,228.92,229.21,6307.0
2024-03-15 12:50:00,229.21,229.22,228.56,228.96,15110.0,229.21,229.22,228.56,228.96,15110.0
2024-03-15 13:00:00,228.89,229.0,228.23,228.56,16828.0,228.89,229.0,228.23,228.56,16828.0
2024-03-15 13:10:00,228.51,228.76,228.44,228.62,7987.0,228.51,228.76,228.44,228.62,7987.0
2024-03-15 13:20:00,228.63,228.81,227.88,227.89,12400.0,228.63,228.81,227.88,227.89,12400.0
2024-03-15 13:30:00,228.03,228.37,227.61,228.32,46124.0,228.03,228.37,227.61,228.32,46124.0
2024-03-15 13:40:00,228.36,228.56,227.96,228.16,22293.0,228.36,228.56,227.96,228.16,22293.0
2024-03-15 13:50:00,228.16,228.6,228.02,228.14,16681.0,228.16,228.6,228.02,228.14,16681.0
2024-03-15 14:00:00,228.17,228.22,227.3,227.45,15841.0,228.17,228.22,227.3,227.45,15841.0
2024-03-15 14:10:00,227.44,227.45,226.52,226.94,11243.0,227.44,227.45,226.52,226.94,11243.0
2024-03-15 14:20:00,226.86,226.92,225.91,226.43,13190.0,226.86,226.92,225.91,226.43,13190.0
2024-03-15 14:30:00,226.45,226.82,225.98,226.82,7688.0,226.45,226.82,225.98,226.82,7688.0
2024-03-15 14:40:00,226.82,227.63,225.97,226.9,32318.0,226.82,227.63,225.97,226.9,32318.0
2024-03-15 14:50:00,226.84,228.19,226.84,228.0,12799.0,226.84,228.19,226.84,228.0,12799.0
2024-03-15 15:00:00,228.0,228.12,226.7,226.77,33333.0,228.0,228.12,226.7,226.77,33333.0
2024-03-15 15:10:00,226.73,226.88,226.39,226.44,15180.0,226.73,226.88,226.39,226.44,15180.0
2024-03-15 15:20:00,226.38,227.66,226.08,226.72,34724.0,226.38,227.66,226.08,226.72,34724.0
2024-03-15 15:30:00,226.69,227.11,226.18,226.18,21562.0,226.69,227.11,226.18,226.18,21562.0
2024-03-15 15:40:00,226.18,226.48,226.12,226.32,26617.0,226.18,226.48,226.12,226.32,26617.0
2024-03-15 15:50:00,226.2,227.47,226.2,226.97,103526.0,226.2,227.47,226.2,226.97,103526.0
2024-03-18 09:30:00,228.34,229.41,227.37,227.69,17770.0,228.34,229.41,227.37,227.69,17770.0
2024-03-18 09:40:00,227.52,228.46,227.1,227.59,15944.0,227.52,228.46,227.1,227.59,15944.0
2024-03-18 09:50:00,227.94,228.46,227.36,228.46,3731.0,227.94,228.46,227.36,228.46,3731.0
2024-03-18 10:00:00,228.55,228.73,228.13,228.4,4552.0,228.55,228.73,228.13,228.4,4552.0
2024-03-18 10:10:00,228.3,228.69,228.09,228.23,6163.0,228.3,228.69,228.09,228.23,6163.0
2024-03-18 10:20:00,228.36,228.85,228.11,228.26,4961.0,228.36,228.85,228.11,228.26,4961.0
2024-03-18 10:30:00,228.09,228.3,227.7,228.09,4758.0,228.09,228.3,227.7,228.09,4758.0
2024-03-18 10:40:00,228.09,228.09,227.33,227.82,6942.0,228.09,228.09,227.33,227.82,6942.0
2024-03-18 10:50:00,227.84,228.5,227.65,228.26,5178.0,227.84,228.5,227.65,228.26,5178.0
2024-03-18 11:00:00,228.13,228.21,227.52,227.78,3500.0,228.13,228.21,227.52,227.78,3500.0
2024-03-18 11:10:00,227.87,228.34,227.57,228.28,7827.0,227.87,228.34,227.57,228.28,7827.0
2024-03-18 11:20:00,228.23,228.97,228.23,228.68,9622.0,228.23,228.97,228.23,228.68,9622.0
2024-03-18 11:30:00,228.58,228.73,227.75,227.99,5117.0,228.58,228.73,227.75,227.99,5117.0
2024-03-18 11:40:00,227.75,228.45,227.69,228.31,5430.0,227.75,228.45,227.69,228.31,5430.0
2024-03-18 11:50:00,228.31,228.74,228.26,228.6,3817.0,228.31,228.74,228.26,228.6,3817.0
2024-03-18 12:00:00,228.5,228.68,228.38,228.67,9030.0,228.5,228.68,228.38,228.67,9030.0
2024-03-18 12:10:00,228.67,229.03,228.67,229.0,2566.0,228.67,229.03,228.67,229.0,2566.0
2024-03-18 12:20:00,229.08,229.51,229.0,229.29,2800.0,229.08,229.51,229.0,229.29,2800.0
2024-03-18 12:30:00,229.2,229.39,229.0,229.38,4180.0,229.2,229.39,229.0,229.38,4180.0
2024-03-18 12:40:00,229.32,229.64,229.25,229.59,10073.0,229.32,229.64,229.25,229.59,10073.0
2024-03-18 12:50:00,229.59,229.59,229.21,229.31,9788.0,229.59,229.59,229.21,229.31,9788.0
2024-03-18 13:00:00,229.37,229.58,229.2,229.58,5019.0,229.37,229.58,229.2,229.58,5019.0
2024-03-18 13:10:00,229.43,230.25,229.43,229.95,10055.0,229.43,230.25,229.43,229.95,10055.0
2024-03-18 13:20:00,230.04,230.28,229.95,230.04,2092.0,230.04,230.28,229.95,230.04,2092.0
2024-03-18 13:30:00,230.13,230.17,229.9,230.03,7239.0,230.13,230.17,229.9,230.03,7239.0
2024-03-18 13:40:00,230.0,230.08,229.89,230.08,2914.0,230.0,230.08,229.89,230.08,2914.0
2024-03-18 13:50:00,230.2,230.32,229.91,230.07,3245.0,230.2,230.32,229.91,230.07,3245.0
2024-03-18 14:00:00,230.26,230.29,229.92,229.99,3918.0,230.26,230.29,229.92,229.99,3918.0
2024-03-18 14:10:00,230.01,230.14,229.94,230.14,3533.0,230.01,230.14,229.94,230.14,3533.0
2024-03-18 14:20:00,230.01,230.18,229.88,230.02,2257.0,230.01,230.18,229.88,230.02,2257.0
2024-03-18 14:30:00,230.05,230.06,229.91,230.03,4706.0,230.05,230.06,229.91,230.03,4706.0
2024-03-18 14:40:00,229.91,230.0,229.69,229.81,7734.0,229.91,230.0,229.69,229.81,7734.0
2024-03-18 14:50:00,229.84,229.87,229.2,229.2,3138.0,229.84,229.87,229.2,229.2,3138.0
2024-03-18 15:00:00,229.05,229.78,229.05,229.58,8485.0,229.05,229.78,229.05,229.58,8485.0
2024-03-18 15:10:00,229.68,229.68,228.98,229.01,8814.0,229.68,229.68,228.98,229.01,8814.0
2024-03-18 15:20:00,229.0,229.66,229.0,229.15,7836.0,229.0,229.66,229.0,229.15,7836.0
2024-03-18 15:30:00,229.11,229.34,229.09,229.16,5543.0,229.11,229.34,229.09,229.16,5543.0
2024-03-18 15:40:00,229.13,229.35,229.09,229.09,7352.0,229.13,229.35,229.09,229.09,7352.0
2024-03-18 15:50:00,229.16,229.16,228.25,228.37,65619.0,229.16,229.16,228.25,228.37,65619.0
2024-03-19 09:30:00,226.72,228.59,226.72,228.59,7901.0,226.72,228.59,226.72,228.59,7901.0
2024-03-19 09:40:00,228.36,228.36,227.41,227.41,2008.0,228.36,228.36,227.41,227.41,2008.0
2024-03-19 09:50:00,227.4,228.54,227.11,228.52,3377.0,227.4,228.54,227.11,228.52,3377.0
2024-03-19 10:00:00,228.34,229.25,228.34,228.94,2891.0,228.34,229.25,228.34,228.94,2891.0
2024-03-19 10:10:00,228.98,230.71,228.72,229.97,39424.0,228.98,230.71,228.72,229.97,39424.0
2024-03-19 10:20:00,230.09,230.47,229.9,230.0,5643.0,230.09,230.47,229.9,230.0,5643.0
2024-03-19 10:30:00,230.11,230.62,229.94,230.25,5192.0,230.11,230.62,229.94,230.25,5192.0
2024-03-19 10:40:00,230.32,230.67,230.32,230.53,1600.0,230.32,230.67,230.32,230.53,1600.0
2024-03-19 10:50:00,230.51,230.62,230.31,230.46,2826.0,230.51,230.62,230.31,230.46,2826.0
2024-03-19 11:00:00,230.32,230.86,230.08,230.79,8202.0,230.32,230.86,230.08,230.79,8202.0
2024-03-19 11:10:00,230.87,230.87,229.86,229.97,5119.0,230.87,230.87,229.86,229.97,5119.0
2024-03-19 11:20:00,230.0,230.49,229.92,230.35,2601.0,230.0,230.49,229.92,230.35,2601.0
2024-03-19 11:30:00,230.46,230.79,230.42,230.56,1558.0,230.46,230.79,230.42,230.56,1558.0
2024-03-19 11:40:00,230.68,230.96,230.42,230.55,6254.0,230.68,230.96,230.42,230.55,6254.0
2024-03-19 11:50:00,230.55,231.25,230.37,231.06,18556.0,230.55,231.25,230.37,231.06,18556.0
2024-03-19 12:00:00,231.0,231.14,230.42,230.61,4837.0,231.0,231.14,230.42,230.61,4837.0
2024-03-19 12:10:00,230.41,230.75,230.3,230.75,2680.0,230.41,230.75,230.3,230.75,2680.0
2024-03-19 12:20:00,230.65,230.65,230.37,230.49,1200.0,230.65,230.65,230.37,230.49,1200.0
2024-03-19 12:30:00,230.62,230.62,230.35,230.44,1612.0,230.62,230.62,230.35,230.44,1612.0
2024-03-19 12:40:00,230.31,231.03,230.22,231.03,3347.0,230.31,231.03,230.22,231.03,3347.0
2024-03-19 12:50:00,231.23,231.67,230.9,231.03,10174.0,231.23,231.67,230.9,231.03,10174.0
2024-03-19 13:00:00,230.92,231.36,230.73,230.94,3228.0,230.92,231.36,230.73,230.94,3228.0
2024-03-19 13:10:00,230.88,231.48,230.87,231.14,3614.0,230.88,231.48,230.87,231.14,3614.0
2024-03-19 13:20:00,231.02,231.39,231.02,231.15,2953.0,231.02,231.39,231.02,231.15,2953.0
2024-03-19 13:30:00,231.14,231.37,231.04,231.34,2526.0,231.14,231.37,231.04,231.34,2526.0
2024-03-19 13:40:00,231.33,231.5,230.52,230.53,16814.0,231.33,231.5,230.52,230.53,16814.0
2024-03-19 13:50:00,230.67,230.69,230.04,230.59,4522.0,230.67,230.69,230.04,230.59,4522.0
2024-03-19 14:00:00,230.58,230.63,230.27,230.45,3216.0,230.58,230.63,230.27,230.45,3216.0
2024-03-19 14:10:00,230.36,230.62,230.36,230.62,2886.0,230.36,230.62,230.36,230.62,2886.0
2024-03-19 14:20:00,230.53,231.02,230.52,231.02,4219.0,230.53,231.02,230.52,231.02,4219.0
2024-03-19 14:30:00,231.06,231.25,230.93,230.93,1602.0,231.06,231.25,230.93,230.93,1602.0
2024-03-19 14:40:00,230.89,231.01,230.78,230.78,2298.0,230.89,231.01,230.78,230.78,2298.0
2024-03-19 14:50:00,230.89,230.93,230.4,230.4,2213.0,230.89,230.93,230.4,230.4,2213.0
2024-03-19 15:00:00,230.52,230.62,230.04,230.05,4739.0,230.52,230.62,230.04,230.05,4739.0
2024-03-19 15:10:00,230.15,230.15,229.77,229.97,3860.0,230.15,230.15,229.77,229.97,3860.0
2024-03-19 15:20:00,230.07,230.07,229.83,229.9,3969.0,230.07,230.07,229.83,229.9,3969.0
2024-03-19 15:30:00,229.87,229.99,229.73,229.85,6049.0,229.87,229.99,229.73,229.85,6049.0
2024-03-19 15:40:00,229.81,229.88,229.47,229.88,10876.0,229.81,229.88,229.47,229.88,10876.0
2024-03-19 15:50:00,229.99,230.25,229.77,229.87,36666.0,229.99,230.25,229.77,229.87,36666.0
2024-03-20 09:30:00,230.8,230.93,229.72,229.87,8295.0,230.8,230.93,229.72,229.87,8295.0
2024-03-20 09:40:00,229.98,230.05,229.69,230.0,972.0,229.98,230.05,229.69,230.0,972.0
2024-03-20 09:50:00,230.23,230.25,229.59,229.59,2282.0,230.23,230.25,229.59,229.59,2282.0
2024-03-20 10:00:00,229.27,230.2,229.11,229.97,3966.0,229.27,230.2,229.11,229.97,3966.0
2024-03-20 10:10:00,230.03,230.03,229.47,229.48,2604.0,230.03,230.03,229.47,229.48,2604.0
2024-03-20 10:20:00,229.59,230.07,229.4,230.06,1519.0,229.59,230.07,229.4,230.06,1519.0
2024-03-20 10:30:00,230.06,230.1,229.85,230.0,2698.0,230.06,230.1,229.85,230.0,2698.0
2024-03-20 10:40:00,229.95,229.95,229.55,229.68,2854.0,229.95,229.95,229.55,229.68,2854.0
2024-03-20 10:50:00,229.73,229.95,229.72,229.95,1139.0,229.73,229.95,229.72,229.95,1139.0
2024-03-20 11:00:00,229.86,230.54,229.76,230.46,2184.0,229.86,230.54,229.76,230.46,2184.0
2024-03-20 11:10:00,230.5,230.64,230.49,230.58,2011.0,230.5,230.64,230.49,230.58,2011.0
2024-03-20 11:20:00,230.63,230.63,230.1,230.25,3406.0,230.63,230.63,230.1,230.25,3406.0
2024-03-20 11:30:00,230.25,230.25,230.06,230.13,2040.0,230.25,230.25,230.06,230.13,2040.0
2024-03-20 11:40:00,230.15,230.15,229.55,229.55,1900.0,230.15,230.15,229.55,229.55,1900.0
2024-03-20 11:50:00,229.35,229.85,229.16,229.63,5579.0,229.35,229.85,229.16,229.63,5579.0
2024-03-20 12:00:00,229.51,229.84,229.37,229.83,4311.0,229.51,229.84,229.37,229.83,4311.0
2024-03-20 12:10:00,229.83,229.92,229.77,229.77,1830.0,229.83,229.92,229.77,229.77,1830.0
2024-03-20 12:20:00,230.05,230.12,229.46,229.47,4302.0,230.05,230.12,229.46,229.47,4302.0
2024-03-20 12:30:00,229.52,229.54,229.31,229.37,1516.0,229.52,229.54,229.31,229.37,1516.0
2024-03-20 12:40:00,229.38,229.61,229.32,229.36,3277.0,229.38,229.61,229.32,229.36,3277.0
2024-03-20 12:50:00,229.37,229.58,229.37,229.56,1902.0,229.37,229.58,229.37,229.56,1902.0
2024-03-20 13:00:00,229.57,229.6,229.3,229.3,2604.0,229.57,229.6,229.3,229.3,2604.0
2024-03-20 13:10:00,229.3,229.77,229.3,229.52,1850.0,229.3,229.77,229.3,229.52,1850.0
2024-03-20 13:20:00,229.54,229.55,229.25,229.25,3004.0,229.54,229.55,229.25,229.25,3004.0
2024-03-20 13:30:00,229.15,229.2,229.03,229.19,1037.0,229.15,229.2,229.03,229.19,1037.0
2024-03-20 13:40:00,229.17,229.37,229.17,229.21,1310.0,229.17,229.37,229.17,229.21,1310.0
2024-03-20 13:50:00,229.34,229.55,229.3,229.35,6655.0,229.34,229.55,229.3,229.35,6655.0
2024-03-20 14:00:00,229.79,231.2,229.79,230.72,14297.0,229.79,231.2,229.79,230.72,14297.0
2024-03-20 14:10:00,230.69,231.35,230.59,230.69,7834.0,230.69,231.35,230.59,230.69,7834.0
2024-03-20 14:20:00,230.68,230.91,230.14,230.69,31935.0,230.68,230.91,230.14,230.69,31935.0
2024-03-20 14:30:00,230.86,230.87,229.2,230.51,4087.0,230.86,230.87,229.2,230.51,4087.0
2024-03-20 14:40:00,230.32,231.47,230.14,231.47,3660.0,230.32,231.47,230.14,231.47,3660.0
2024-03-20 14:50:00,231.53,231.53,230.8,231.0,6840.0,231.53,231.53,230.8,231.0,6840.0
2024-03-20 15:00:00,230.75,231.17,230.63,230.94,3713.0,230.75,231.17,230.63,230.94,3713.0
2024-03-20 15:10:00,230.94,231.07,230.35,230.86,8442.0,230.94,231.07,230.35,230.86,8442.0
2024-03-20 15:20:00,230.85,231.13,230.61,231.03,11866.0,230.85,231.13,230.61,231.03,11866.0
2024-03-20 15:30:00,231.07,231.36,230.53,230.69,11216.0,231.07,231.36,230.53,230.69,11216.0
2024-03-20 15:40:00,230.73,230.76,229.98,230.01,13602.0,230.73,230.76,229.98,230.01,13602.0
2024-03-20 15:50:00,230.01,230.37,229.97,230.23,33251.0,230.01,230.37,229.97,230.23,33251.0
2024-03-21 09:30:00,231.62,232.15,231.36,232.15,7342.0,231.62,232.15,231.36,232.15,7342.0
2024-03-21 09:40:00,232.57,232.85,231.65,231.97,9594.0,232.57,232.85,231.65,231.97,9594.0
2024-03-21 09:50:00,232.01,232.88,231.92,232.58,5013.0,232.01,232.88,231.92,232.58,5013.0
2024-03-21 10:00:00,232.34,232.34,231.92,232.13,3140.0,232.34,232.34,231.92,232.13,3140.0
2024-03-21 10:10:00,232.19,232.39,231.68,231.88,3036.0,232.19,232.39,231.68,231.88,3036.0
2024-03-21 10:20:00,231.7,231.7,231.1,231.11,3615.0,231.7,231.7,231.1,231.11,3615.0
2024-03-21 10:30:00,231.18,231.18,230.26,230.57,2726.0,231.18,231.18,230.26,230.57,2726.0
2024-03-21 10:40:00,230.81,231.09,230.65,231.05,3105.0,230.81,231.09,230.65,231.05,3105.0
2024-03-21 10:50:00,231.2,231.63,231.02,231.53,6297.0,231.2,231.63,231.02,231.53,6297.0
2024-03-21 11:00:00,231.53,231.99,231.25,231.91,14058.0,231.53,231.99,231.25,231.91,14058.0
2024-03-21 11:10:00,231.97,232.49,231.76,232.31,4214.0,231.97,232.49,231.76,232.31,4214.0
2024-03-21 11:20:00,232.17,232.78,232.09,232.78,5073.0,232.17,232.78,232.09,232.78,5073.0
2024-03-21 11:30:00,232.79,232.97,232.29,232.33,3120.0,232.79,232.97,232.29,232.33,3120.0
2024-03-21 11:40:00,232.39,232.54,232.06,232.06,4151.0,232.39,232.54,232.06,232.06,4151.0
2024-03-21 11:50:00,231.94,232.75,231.94,232.59,2382.0,231.94,232.75,231.94,232.59,2382.0
2024-03-21 12:00:00,232.59,233.24,232.38,233.09,5402.0,232.59,233.24,232.38,233.09,5402.0
2024-03-21 12:10:00,233.02,233.51,232.66,232.66,13835.0,233.02,233.51,232.66,232.66,13835.0
2024-03-21 12:20:00,232.65,232.85,232.03,232.81,4755.0,232.65,232.85,232.03,232.81,4755.0
2024-03-21 12:30:00,232.86,232.86,231.76,232.06,14021.0,232.86,232.86,231.76,232.06,14021.0
2024-03-21 12:40:00,232.12,232.4,232.12,232.16,2310.0,232.12,232.4,232.12,232.16,2310.0
2024-03-21 12:50:00,232.4,232.46,231.89,232.46,4361.0,232.4,232.46,231.89,232.46,4361.0
2024-03-21 13:00:00,232.35,232.35,232.06,232.29,2150.0,232.35,232.35,232.06,232.29,2150.0
2024-03-21 13:10:00,232.18,232.46,232.17,232.34,3279.0,232.18,232.46,232.17,232.34,3279.0
2024-03-21 13:20:00,232.22,232.44,232.13,232.31,3597.0,232.22,232.44,232.13,232.31,3597.0
2024-03-21 13:30:00,232.21,232.63,232.13,232.47,8909.0,232.21,232.63,232.13,232.47,8909.0
2024-03-21 13:40:00,232.45,232.46,232.29,232.36,3015.0,232.45,232.46,232.29,232.36,3015.0
2024-03-21 13:50:00,232.32,232.32,231.87,232.23,4148.0,232.32,232.32,231.87,232.23,4148.0
2024-03-21 14:00:00,232.23,232.63,232.03,232.19,7998.0,232.23,232.63,232.03,232.19,7998.0
2024-03-21 14:10:00,232.19,232.42,231.82,231.94,10833.0,232.19,232.42,231.82,231.94,10833.0
2024-03-21 14:20:00,232.16,232.4,232.15,232.17,2500.0,232.16,232.4,232.15,232.17,2500.0
2024-03-21 14:30:00,232.18,232.18,231.54,231.67,30797.0,232.18,232.18,231.54,231.67,30797.0
2024-03-21 14:40:00,231.84,232.18,231.72,232.17,4187.0,231.84,232.18,231.72,232.17,4187.0
2024-03-21 14:50:00,232.2,232.35,231.94,231.95,7265.0,232.2,232.35,231.94,231.95,7265.0
2024-03-21 15:00:00,231.91,232.28,231.84,232.2,2373.0,231.91,232.28,231.84,232.2,2373.0
2024-03-21 15:10:00,232.11,232.24,231.98,232.22,4064.0,232.11,232.24,231.98,232.22,4064.0
2024-03-21 15:20:00,232.19,232.3,231.98,232.05,8908.0,232.19,232.3,231.98,232.05,8908.0
2024-03-21 15:30:00,232.06,232.3,231.84,231.95,8101.0,232.06,232.3,231.84,231.95,8101.0
2024-03-21 15:40:00,231.93,232.25,231.89,232.24,9736.0,231.93,232.25,231.89,232.24,9736.0
2024-03-21 15:50:00,232.2,232.33,231.74,231.74,67248.0,232.2,232.33,231.74,231.74,67248.0
2024-03-22 09:30:00,231.11,232.93,230.26,232.93,30457.0,231.11,232.93,230.26,232.93,30457.0
2024-03-22 09:40:00,232.93,232.93,231.78,232.76,19264.0,232.93,232.93,231.78,232.76,19264.0
2024-03-22 09:50:00,232.54,233.27,232.04,232.46,3450.0,232.54,233.27,232.04,232.46,3450.0
2024-03-22 10:00:00,232.34,232.54,231.83,232.34,6482.0,232.34,232.54,231.83,232.34,6482.0
2024-03-22 10:10:00,232.29,232.59,231.59,231.8,4172.0,232.29,232.59,231.59,231.8,4172.0
2024-03-22 10:20:00,231.97,232.19,231.51,231.91,6159.0,231.97,232.19,231.51,231.91,6159.0
2024-03-22 10:30:00,231.9,231.98,231.51,231.76,1783.0,231.9,231.98,231.51,231.76,1783.0
2024-03-22 10:40:00,231.62,231.62,231.14,231.44,4856.0,231.62,231.62,231.14,231.44,4856.0
2024-03-22 10:50:00,231.4,231.42,230.7,230.86,10668.0,231.4,231.42,230.7,230.86,10668.0
2024-03-22 11:00:00,231.01,231.66,230.89,231.66,4908.0,231.01,231.66,230.89,231.66,4908.0
2024-03-22 11:10:00,231.7,231.78,231.12,231.27,6482.0,231.7,231.78,231.12,231.27,6482.0
2024-03-22 11:20:00,231.27,231.93,231.27,231.92,4105.0,231.27,231.93,231.27,231.92,4105.0
2024-03-22 11:30:00,231.91,232.58,231.9,232.25,4490.0,231.91,232.58,231.9,232.25,4490.0
2024-03-22 11:40:00,232.15,232.25,232.03,232.09,2854.0,232.15,232.25,232.03,232.09,2854.0
2024-03-22 11:50:00,232.06,232.08,231.57,231.67,4722.0,232.06,232.08,231.57,231.67,4722.0
2024-03-22 12:00:00,231.61,231.92,231.5,231.8,3390.0,231.61,231.92,231.5,231.8,3390.0
2024-03-22 12:10:00,231.73,231.81,231.33,231.54,5296.0,231.73,231.81,231.33,231.54,5296.0
2024-03-22 12:20:00,231.55,231.98,231.45,231.8,3632.0,231.55,231.98,231.45,231.8,3632.0
2024-03-22 12:30:00,231.71,231.8,231.51,231.59,15509.0,231.71,231.8,231.51,231.59,15509.0
2024-03-22 12:40:00,231.79,232.04,231.7,231.9,5593.0,231.79,232.04,231.7,231.9,5593.0
2024-03-22 12:50:00,231.86,231.9,231.67,231.7,1500.0,231.86,231.9,231.67,231.7,1500.0
2024-03-22 13:00:00,231.7,232.16,231.68,232.16,3844.0,231.7,232.16,231.68,232.16,3844.0
2024-03-22 13:10:00,232.06,232.18,231.81,231.81,3057.0,232.06,232.18,231.81,231.81,3057.0
2024-03-22 13:20:00,231.99,231.99,231.53,231.67,2202.0,231.99,231.99,231.53,231.67,2202.0
2024-03-22 13:30:00,231.73,232.21,231.73,231.92,4937.0,231.73,232.21,231.73,231.92,4937.0
2024-03-22 13:40:00,231.94,232.2,231.9,232.15,3537.0,231.94,232.2,231.9,232.15,3537.0
2024-03-22 13:50:00,232.21,232.23,232.08,232.1,2912.0,232.21,232.23,232.08,232.1,2912.0
2024-03-22 14:00:00,232.1,232.17,231.81,232.09,6502.0,232.1,232.17,231.81,232.09,6502.0
2024-03-22 14:10:00,232.17,232.28,231.61,231.68,5081.0,232.17,232.28,231.61,231.68,5081.0
2024-03-22 14:20:00,231.6,231.84,231.45,231.83,6928.0,231.6,231.84,231.45,231.83,6928.0
2024-03-22 14:30:00,231.71,231.74,231.47,231.58,5166.0,231.71,231.74,231.47,231.58,5166.0
2024-03-22 14:40:00,231.59,231.59,231.18,231.31,3871.0,231.59,231.59,231.18,231.31,3871.0
2024-03-22 14:50:00,231.24,231.24,231.03,231.13,5235.0,231.24,231.24,231.03,231.13,5235.0
2024-03-22 15:00:00,231.06,231.13,230.58,230.6,6673.0,231.06,231.13,230.58,230.6,6673.0
2024-03-22 15:10:00,230.54,230.54,229.93,230.09,11119.0,230.54,230.54,229.93,230.09,11119.0
2024-03-22 15:20:00,230.09,230.52,229.88,230.35,11056.0,230.09,230.52,229.88,230.35,11056.0
2024-03-22 15:30:00,230.34,230.76,230.11,230.56,16852.0,230.34,230.76,230.11,230.56,16852.0
2024-03-22 15:40:00,230.56,230.7,230.38,230.44,15536.0,230.56,230.7,230.38,230.44,15536.0
2024-03-22 15:50:00,230.36,230.71,230.03,230.46,63458.0,230.36,230.71,230.03,230.46,63458.0
2024-03-25 09:30:00,230.5,231.19,230.31,230.97,13899.0,230.5,231.19,230.31,230.97,13899.0
2024-03-25 09:40:00,230.65,230.71,229.92,230.36,5300.0,230.65,230.71,229.92,230.36,5300.0
2024-03-25 09:50:00,230.1,230.15,229.37,229.42,4489.0,230.1,230.15,229.37,229.42,4489.0
2024-03-25 10:00:00,229.36,230.13,229.15,230.0,13056.0,229.36,230.13,229.15,230.0,13056.0
2024-03-25 10:10:00,229.81,230.54,229.79,230.0,12003.0,229.81,230.54,229.79,230.0,12003.0
2024-03-25 10:20:00,229.96,230.19,229.72,230.15,8627.0,229.96,230.19,229.72,230.15,8627.0
2024-03-25 10:30:00,230.11,230.35,229.72,230.27,9356.0,230.11,230.35,229.72,230.27,9356.0
2024-03-25 10:40:00,230.27,230.31,229.99,230.17,2959.0,230.27,230.31,229.99,230.17,2959.0
2024-03-25 10:50:00,230.27,231.05,230.03,230.93,10043.0,230.27,231.05,230.03,230.93,10043.0
2024-03-25 11:00:00,231.01,231.1,230.55,230.65,20990.0,231.01,231.1,230.55,230.65,20990.0
2024-03-25 11:10:00,230.63,230.63,230.16,230.16,3600.0,230.63,230.63,230.16,230.16,3600.0
2024-03-25 11:20:00,230.04,230.35,229.92,230.31,8778.0,230.04,230.35,229.92,230.31,8778.0
2024-03-25 11:30:00,230.3,230.46,230.16,230.2,6923.0,230.3,230.46,230.16,230.2,6923.0
2024-03-25 11:40:00,230.15,230.18,229.91,230.0,2416.0,230.15,230.18,229.91,230.0,2416.0
2024-03-25 11:50:00,230.06,230.12,229.87,230.0,8866.0,230.06,230.12,229.87,230.0,8866.0
2024-03-25 12:00:00,230.0,230.05,229.08,229.67,14761.0,230.0,230.05,229.08,229.67,14761.0
2024-03-25 12:10:00,229.71,229.85,229.59,229.75,7075.0,229.71,229.85,229.59,229.75,7075.0
2024-03-25 12:20:00,229.67,229.75,229.53,229.62,2399.0,229.67,229.75,229.53,229.62,2399.0
2024-03-25 12:30:00,229.55,229.58,228.75,229.01,23916.0,229.55,229.58,228.75,229.01,23916.0
2024-03-25 12:40:00,229.01,229.22,228.93,229.09,8455.0,229.01,229.22,228.93,229.09,8455.0
2024-03-25 12:50:00,228.93,229.4,228.93,229.21,11975.0,228.93,229.4,228.93,229.21,11975.0
2024-03-25 13:00:00,229.29,229.29,228.92,229.05,4820.0,229.29,229.29,228.92,229.05,4820.0
2024-03-25 13:10:00,228.97,229.38,228.86,229.38,17215.0,228.97,229.38,228.86,229.38,17215.0
2024-03-25 13:20:00,229.43,229.66,229.35,229.35,2487.0,229.43,229.66,229.35,229.35,2487.0
2024-03-25 13:30:00,229.28,229.37,229.13,229.13,2113.0,229.28,229.37,229.13,229.13,2113.0
2024-03-25 13:40:00,229.16,229.79,229.16,229.79,6509.0,229.16,229.79,229.16,229.79,6509.0
2024-03-25 13:50:00,229.8,229.8,229.52,229.66,2623.0,229.8,229.8,229.52,229.66,2623.0
2024-03-25 14:00:00,229.57,229.89,229.46,229.89,4835.0,229.57,229.89,229.46,229.89,4835.0
2024-03-25 14:10:00,229.84,230.14,229.67,230.12,22309.0,229.84,230.14,229.67,230.12,22309.0
2024-03-25 14:20:00,229.99,230.19,229.96,230.13,3153.0,229.99,230.19,229.96,230.13,3153.0
2024-03-25 14:30:00,230.04,230.23,229.78,229.79,5301.0,230.04,230.23,229.78,229.79,5301.0
2024-03-25 14:40:00,229.76,230.05,229.76,229.93,3411.0,229.76,230.05,229.76,229.93,3411.0
2024-03-25 14:50:00,229.91,230.09,229.83,230.0,3567.0,229.91,230.09,229.83,230.0,3567.0
2024-03-25 15:00:00,229.99,230.35,229.83,229.92,7063.0,229.99,230.35,229.83,229.92,7063.0
2024-03-25 15:10:00,229.81,229.86,229.5,229.86,5957.0,229.81,229.86,229.5,229.86,5957.0
2024-03-25 15:20:00,229.9,230.08,229.84,230.01,8985.0,229.9,230.08,229.84,230.01,8985.0
2024-03-25 15:30:00,230.03,230.2,229.8,229.8,7913.0,230.03,230.2,229.8,229.8,7913.0
2024-03-25 15:40:00,229.88,229.97,229.65,229.75,13380.0,229.88,229.97,229.65,229.75,13380.0
2024-03-25 15:50:00,229.73,229.73,229.08,229.37,52467.0,229.73,229.73,229.08,229.37,52467.0
2024-03-26 09:30:00,230.0,231.14,230.0,230.56,7105.0,230.0,231.14,230.0,230.56,7105.0
2024-03-26 09:40:00,230.45,230.89,230.42,230.89,3597.0,230.45,230.89,230.42,230.89,3597.0
2024-03-26 09:50:00,231.1,231.64,231.02,231.64,4040.0,231.1,231.64,231.02,231.64,4040.0
2024-03-26 10:00:00,231.67,232.04,231.41,231.72,5294.0,231.67,232.04,231.41,231.72,5294.0
2024-03-26 10:10:00,231.88,232.62,231.79,232.62,4819.0,231.88,232.62,231.79,232.62,4819.0
2024-03-26 10:20:00,232.54,233.05,232.44,232.89,10920.0,232.54,233.05,232.44,232.89,10920.0
2024-03-26 10:30:00,232.89,233.0,232.56,232.69,7052.0,232.89,233.0,232.56,232.69,7052.0
2024-03-26 10:40:00,232.71,232.71,232.23,232.29,3252.0,232.71,232.71,232.23,232.29,3252.0
2024-03-26 10:50:00,232.21,232.41,232.01,232.12,5300.0,232.21,232.41,232.01,232.12,5300.0
2024-03-26 11:00:00,232.13,232.66,232.13,232.66,3748.0,232.13,232.66,232.13,232.66,3748.0
2024-03-26 11:10:00,232.66,232.73,232.31,232.33,5970.0,232.66,232.73,232.31,232.33,5970.0
2024-03-26 11:20:00,232.34,232.78,232.32,232.76,4100.0,232.34,232.78,232.32,232.76,4100.0
2024-03-26 11:30:00,232.72,233.2,232.61,233.07,6240.0,232.72,233.2,232.61,233.07,6240.0
2024-03-26 11:40:00,233.08,233.24,233.01,233.08,5123.0,233.08,233.24,233.01,233.08,5123.0
2024-03-26 11:50:00,233.08,233.53,233.01,233.53,5874.0,233.08,233.53,233.01,233.53,5874.0
2024-03-26 12:00:00,233.68,233.84,233.5,233.76,12999.0,233.68,233.84,233.5,233.76,12999.0
2024-03-26 12:10:00,233.77,233.86,233.19,233.28,7293.0,233.77,233.86,233.19,233.28,7293.0
2024-03-26 12:20:00,233.26,233.81,233.18,233.81,5570.0,233.26,233.81,233.18,233.81,5570.0
2024-03-26 12:30:00,233.77,233.81,233.3,233.43,4569.0,233.77,233.81,233.3,233.43,4569.0
2024-03-26 12:40:00,233.44,233.82,233.44,233.72,5518.0,233.44,233.82,233.44,233.72,5518.0
2024-03-26 12:50:00,233.61,233.82,233.53,233.76,6566.0,233.61,233.82,233.53,233.76,6566.0
2024-03-26 13:00:00,233.77,233.83,233.56,233.71,4281.0,233.77,233.83,233.56,233.71,4281.0
2024-03-26 13:10:00,233.66,233.73,233.34,233.54,10350.0,233.66,233.73,233.34,233.54,10350.0
2024-03-26 13:20:00,233.64,233.66,233.43,233.51,7987.0,233.64,233.66,233.43,233.51,7987.0
2024-03-26 13:30:00,233.59,233.6,233.25,233.26,7941.0,233.59,233.6,233.25,233.26,7941.0
2024-03-26 13:40:00,233.28,233.32,233.08,233.11,4631.0,233.28,233.32,233.08,233.11,4631.0
2024-03-26 13:50:00,233.09,233.46,232.94,233.3,8116.0,233.09,233.46,232.94,233.3,8116.0
2024-03-26 14:00:00,233.38,233.47,233.13,233.13,3487.0,233.38,233.47,233.13,233.13,3487.0
2024-03-26 14:10:00,233.09,233.25,232.92,233.25,5006.0,233.09,233.25,232.92,233.25,5006.0
2024-03-26 14:20:00,233.3,233.63,233.3,233.53,4800.0,233.3,233.63,233.3,233.53,4800.0
2024-03-26 14:30:00,233.53,233.69,233.47,233.66,2758.0,233.53,233.69,233.47,233.66,2758.0
2024-03-26 14:40:00,233.58,233.58,233.3,233.33,4000.0,233.58,233.58,233.3,233.33,4000.0
2024-03-26 14:50:00,233.31,233.75,233.19,233.75,7289.0,233.31,233.75,233.19,233.75,7289.0
2024-03-26 15:00:00,233.71,233.95,233.71,233.8,8263.0,233.71,233.95,233.71,233.8,8263.0
2024-03-26 15:10:00,233.89,233.91,233.25,233.39,4300.0,233.89,233.91,233.25,233.39,4300.0
2024-03-26 15:20:00,233.27,233.41,232.88,232.89,10262.0,233.27,233.41,232.88,232.89,10262.0
2024-03-26 15:30:00,232.96,233.3,232.91,233.3,13083.0,232.96,233.3,232.91,233.3,13083.0
2024-03-26 15:40:00,233.3,233.39,232.79,233.11,17787.0,233.3,233.39,232.79,233.11,17787.0
2024-03-26 15:50:00,233.08,233.25,232.17,232.67,68978.0,233.08,233.25,232.17,232.67,68978.0
2024-03-27 09:30:00,235.0,235.0,234.56,234.56,16446.0,235.0,235.0,234.56,234.56,16446.0
2024-03-27 09:40:00,234.53,234.53,233.69,234.26,6411.0,234.53,234.53,233.69,234.26,6411.0
2024-03-27 09:50:00,234.08,234.08,233.19,233.59,6860.0,234.08,234.08,233.19,233.59,6860.0
2024-03-27 10:00:00,233.59,233.8,233.42,233.79,3488.0,233.59,233.8,233.42,233.79,3488.0
2024-03-27 10:10:00,233.81,234.11,233.51,234.11,2953.0,233.81,234.11,233.51,234.11,2953.0
2024-03-27 10:20:00,233.93,234.33,233.81,233.96,9146.0,233.93,234.33,233.81,233.96,9146.0
2024-03-27 10:30:00,234.03,234.1,233.65,233.81,9497.0,234.03,234.1,233.65,233.81,9497.0
2024-03-27 10:40:00,233.76,233.9,233.0,233.0,7124.0,233.76,233.9,233.0,233.0,7124.0
2024-03-27 10:50:00,232.96,233.3,232.71,233.0,5082.0,232.96,233.3,232.71,233.0,5082.0
2024-03-27 11:00:00,233.06,233.21,232.9,232.94,3373.0,233.06,233.21,232.9,232.94,3373.0
2024-03-27 11:10:00,232.92,233.16,232.61,233.16,6493.0,232.92,233.16,232.61,233.16,6493.0
2024-03-27 11:20:00,233.01,233.09,232.32,232.33,2123.0,233.01,233.09,232.32,232.33,2123.0
2024-03-27 11:30:00,232.17,232.44,232.02,232.38,4096.0,232.17,232.44,232.02,232.38,4096.0
2024-03-27 11:40:00,232.46,232.65,232.14,232.14,4620.0,232.46,232.65,232.14,232.14,4620.0
2024-03-27 11:50:00,232.3,232.34,231.93,231.99,2657.0,232.3,232.34,231.93,231.99,2657.0
2024-03-27 12:00:00,232.0,232.29,231.89,232.21,2065.0,232.0,232.29,231.89,232.21,2065.0
2024-03-27 12:10:00,232.26,232.63,232.26,232.51,1158.0,232.26,232.63,232.26,232.51,1158.0
2024-03-27 12:20:00,232.71,232.84,232.49,232.76,2124.0,232.71,232.84,232.49,232.76,2124.0
2024-03-27 12:30:00,232.83,232.87,232.42,232.42,4000.0,232.83,232.87,232.42,232.42,4000.0
2024-03-27 12:40:00,232.4,232.6,232.37,232.59,1458.0,232.4,232.6,232.37,232.59,1458.0
2024-03-27 12:50:00,232.58,232.58,232.18,232.22,4228.0,232.58,232.58,232.18,232.22,4228.0
2024-03-27 13:00:00,232.26,232.45,232.17,232.24,4777.0,232.26,232.45,232.17,232.24,4777.0
2024-03-27 13:10:00,232.33,232.52,232.2,232.31,11417.0,232.33,232.52,232.2,232.31,11417.0
2024-03-27 13:20:00,232.26,232.49,232.26,232.42,2913.0,232.26,232.49,232.26,232.42,2913.0
2024-03-27 13:30:00,232.43,232.45,232.22,232.26,3399.0,232.43,232.45,232.22,232.26,3399.0
2024-03-27 13:40:00,232.26,232.45,232.21,232.29,7209.0,232.26,232.45,232.21,232.29,7209.0
2024-03-27 13:50:00,232.31,232.48,232.31,232.37,1581.0,232.31,232.48,232.31,232.37,1581.0
2024-03-27 14:00:00,232.43,232.6,232.42,232.54,3868.0,232.43,232.6,232.42,232.54,3868.0
2024-03-27 14:10:00,232.65,233.09,232.65,233.01,1626.0,232.65,233.09,232.65,233.01,1626.0
2024-03-27 14:20:00,233.08,233.19,233.08,233.17,2507.0,233.08,233.19,233.08,233.17,2507.0
2024-03-27 14:30:00,233.24,233.24,232.46,232.47,3926.0,233.24,233.24,232.46,232.47,3926.0
2024-03-27 14:40:00,232.46,232.67,232.38,232.67,2100.0,232.46,232.67,232.38,232.67,2100.0
2024-03-27 14:50:00,232.42,232.42,232.07,232.1,4221.0,232.42,232.42,232.07,232.1,4221.0
2024-03-27 15:00:00,232.08,232.28,231.95,232.28,1600.0,232.08,232.28,231.95,232.28,1600.0
2024-03-27 15:10:00,232.19,232.23,232.08,232.08,1704.0,232.19,232.23,232.08,232.08,1704.0
2024-03-27 15:20:00,232.2,232.7,232.13,232.69,16929.0,232.2,232.7,232.13,232.69,16929.0
2024-03-27 15:30:00,232.81,233.36,232.59,233.28,7007.0,232.81,233.36,232.59,233.28,7007.0
2024-03-27 15:40:00,233.3,233.45,232.88,232.88,13621.0,233.3,233.45,232.88,232.88,13621.0
2024-03-27 15:50:00,232.88,233.68,232.88,233.35,50262.0,232.88,233.68,232.88,233.35,50262.0
2024-03-28 09:30:00,233.1,233.37,232.5,232.68,6225.0,233.1,233.37,232.5,232.68,6225.0
2024-03-28 09:40:00,232.63,233.18,232.63,233.0,6603.0,232.63,233.18,232.63,233.0,6603.0
2024-03-28 09:50:00,233.14,233.99,232.99,233.85,3425.0,233.14,233.99,232.99,233.85,3425.0
2024-03-28 10:00:00,233.85,234.22,233.85,233.91,1974.0,233.85,234.22,233.85,233.91,1974.0
2024-03-28 10:10:00,234.01,234.01,233.59,233.59,15227.0,234.01,234.01,233.59,233.59,15227.0
2024-03-28 10:20:00,233.68,234.7,233.68,234.7,6070.0,233.68,234.7,233.68,234.7,6070.0
2024-03-28 10:30:00,234.66,234.66,234.46,234.55,1716.0,234.66,234.66,234.46,234.55,1716.0
2024-03-28 10:40:00,234.39,234.39,233.85,234.03,29903.0,234.39,234.39,233.85,234.03,29903.0
2024-03-28 10:50:00,233.93,233.95,233.49,233.58,2202.0,233.93,233.95,233.49,233.58,2202.0
2024-03-28 11:00:00,233.66,233.72,233.28,233.38,2300.0,233.66,233.72,233.28,233.38,2300.0
2024-03-28 11:10:00,233.33,233.57,233.23,233.38,3907.0,233.33,233.57,233.23,233.38,3907.0
2024-03-28 11:20:00,233.34,233.62,233.34,233.61,1200.0,233.34,233.62,233.34,233.61,1200.0
2024-03-28 11:30:00,233.74,233.77,233.54,233.68,1839.0,233.74,233.77,233.54,233.68,1839.0
2024-03-28 11:40:00,233.74,233.77,233.55,233.55,4095.0,233.74,233.77,233.55,233.55,4095.0
2024-03-28 11:50:00,233.56,233.88,233.56,233.76,3947.0,233.56,233.88,233.56,233.76,3947.0
2024-03-28 12:00:00,233.76,233.76,233.26,233.48,4001.0,233.76,233.76,233.26,233.48,4001.0
2024-03-28 12:10:00,233.5,233.63,233.4,233.55,1191.0,233.5,233.63,233.4,233.55,1191.0
2024-03-28 12:20:00,233.53,233.55,233.38,233.55,1866.0,233.53,233.55,233.38,233.55,1866.0
2024-03-28 12:30:00,233.46,233.46,233.06,233.18,1400.0,233.46,233.46,233.06,233.18,1400.0
2024-03-28 12:40:00,233.22,233.22,232.66,232.75,1379.0,233.22,233.22,232.66,232.75,1379.0
2024-03-28 12:50:00,232.67,232.98,232.57,232.68,6357.0,232.67,232.98,232.57,232.68,6357.0
2024-03-28 13:00:00,232.51,232.51,232.32,232.42,1543.0,232.51,232.51,232.32,232.42,1543.0
2024-03-28 13:10:00,232.32,232.32,232.2,232.29,1900.0,232.32,232.32,232.2,232.29,1900.0
2024-03-28 13:20:00,232.18,232.71,232.15,232.71,3258.0,232.18,232.71,232.15,232.71,3258.0
2024-03-28 13:30:00,232.75,232.88,232.62,232.8,2336.0,232.75,232.88,232.62,232.8,2336.0
2024-03-28 13:40:00,232.84,233.0,232.82,232.99,2265.0,232.84,233.0,232.82,232.99,2265.0
2024-03-28 13:50:00,232.91,232.91,232.63,232.64,9729.0,232.91,232.91,232.63,232.64,9729.0
2024-03-28 14:00:00,232.64,232.64,232.4,232.46,3693.0,232.64,232.64,232.4,232.46,3693.0
2024-03-28 14:10:00,232.46,232.56,232.29,232.45,9679.0,232.46,232.56,232.29,232.45,9679.0
2024-03-28 14:20:00,232.56,232.7,232.47,232.59,5309.0,232.56,232.7,232.47,232.59,5309.0
2024-03-28 14:30:00,232.49,232.55,232.23,232.39,3851.0,232.49,232.55,232.23,232.39,3851.0
2024-03-28 14:40:00,232.42,232.42,232.04,232.31,6626.0,232.42,232.42,232.04,232.31,6626.0
2024-03-28 14:50:00,232.22,232.79,232.17,232.7,4049.0,232.22,232.79,232.17,232.7,4049.0
2024-03-28 15:00:00,232.71,232.79,232.47,232.79,3592.0,232.71,232.79,232.47,232.79,3592.0
2024-03-28 15:10:00,232.86,232.91,232.44,232.45,4627.0,232.86,232.91,232.44,232.45,4627.0
2024-03-28 15:20:00,232.39,232.49,232.32,232.39,3136.0,232.39,232.49,232.32,232.39,3136.0
2024-03-28 15:30:00,232.46,232.5,232.07,232.25,19686.0,232.46,232.5,232.07,232.25,19686.0
2024-03-28 15:40:00,232.24,232.24,231.61,231.72,15549.0,232.24,232.24,231.61,231.72,15549.0
2024-03-28 15:50:00,231.66,232.32,231.54,231.65,85294.0,231.66,232.32,231.54,231.65,85294.0
2024-04-01 09:30:00,231.13,232.05,230.51,231.5,16913.0,231.13,232.05,230.51,231.5,16913.0
2024-04-01 09:40:00,231.73,232.05,230.86,230.88,2868.0,231.73,232.05,230.86,230.88,2868.0
2024-04-01 09:50:00,230.81,230.94,230.32,230.51,6540.0,230.81,230.94,230.32,230.51,6540.0
2024-04-01 10:00:00,230.55,230.68,230.0,230.36,14525.0,230.55,230.68,230.0,230.36,14525.0
2024-04-01 10:10:00,230.29,230.33,229.67,229.68,8105.0,230.29,230.33,229.67,229.68,8105.0
2024-04-01 10:20:00,229.7,230.15,229.57,230.0,4415.0,229.7,230.15,229.57,230.0,4415.0
2024-04-01 10:30:00,229.97,230.05,229.24,229.83,20283.0,229.97,230.05,229.24,229.83,20283.0
2024-04-01 10:40:00,229.65,230.36,229.65,230.08,6381.0,229.65,230.36,229.65,230.08,6381.0
2024-04-01 10:50:00,230.07,230.54,229.91,230.54,3774.0,230.07,230.54,229.91,230.54,3774.0
2024-04-01 11:00:00,230.43,230.76,230.43,230.66,3397.0,230.43,230.76,230.43,230.66,3397.0
2024-04-01 11:10:00,230.53,230.86,230.47,230.51,4034.0,230.53,230.86,230.47,230.51,4034.0
2024-04-01 11:20:00,230.5,230.5,229.91,230.24,4590.0,230.5,230.5,229.91,230.24,4590.0
2024-04-01 11:30:00,230.11,230.11,229.75,229.83,6057.0,230.11,230.11,229.75,229.83,6057.0
2024-04-01 11:40:00,229.85,230.17,229.48,230.17,5273.0,229.85,230.17,229.48,230.17,5273.0
2024-04-01 11:50:00,230.13,230.15,229.81,230.12,3897.0,230.13,230.15,229.81,230.12,3897.0
2024-04-01 12:00:00,230.01,230.13,229.9,230.13,4229.0,230.01,230.13,229.9,230.13,4229.0
2024-04-01 12:10:00,230.15,230.26,230.07,230.26,868.0,230.15,230.26,230.07,230.26,868.0
2024-04-01 12:20:00,230.31,230.84,230.1,230.75,4417.0,230.31,230.84,230.1,230.75,4417.0
2024-04-01 12:30:00,230.76,230.76,230.2,230.21,5912.0,230.76,230.76,230.2,230.21,5912.0
2024-04-01 12:40:00,230.31,230.66,230.29,230.49,3117.0,230.31,230.66,230.29,230.49,3117.0
2024-04-01 12:50:00,230.48,230.61,230.13,230.34,4603.0,230.48,230.61,230.13,230.34,4603.0
2024-04-01 13:00:00,230.24,230.24,229.94,230.1,4763.0,230.24,230.24,229.94,230.1,4763.0
2024-04-01 13:10:00,230.03,230.15,229.99,230.01,2720.0,230.03,230.15,229.99,230.01,2720.0
2024-04-01 13:20:00,229.98,230.16,229.94,230.16,3583.0,229.98,230.16,229.94,230.16,3583.0
2024-04-01 13:30:00,230.17,230.21,229.97,230.14,7087.0,230.17,230.21,229.97,230.14,7087.0
2024-04-01 13:40:00,230.09,230.37,230.02,230.02,5727.0,230.09,230.37,230.02,230.02,5727.0
2024-04-01 13:50:00,229.96,230.05,229.69,230.05,5306.0,229.96,230.05,229.69,230.05,5306.0
2024-04-01 14:00:00,230.14,230.27,229.98,230.27,4520.0,230.14,230.27,229.98,230.27,4520.0
2024-04-01 14:10:00,230.23,230.32,230.01,230.23,2834.0,230.23,230.32,230.01,230.23,2834.0
2024-04-01 14:20:00,230.3,230.53,230.17,230.26,2571.0,230.3,230.53,230.17,230.26,2571.0
2024-04-01 14:30:00,230.34,230.37,230.03,230.06,3128.0,230.34,230.37,230.03,230.06,3128.0
2024-04-01 14:40:00,230.05,230.24,230.01,230.19,11111.0,230.05,230.24,230.01,230.19,11111.0
2024-04-01 14:50:00,230.21,230.22,229.75,229.88,14546.0,230.21,230.22,229.75,229.88,14546.0
2024-04-01 15:00:00,229.89,230.34,229.88,230.28,2509.0,229.89,230.34,229.88,230.28,2509.0
2024-04-01 15:10:00,230.34,230.43,230.1,230.35,6651.0,230.34,230.43,230.1,230.35,6651.0
2024-04-01 15:20:00,230.42,230.49,230.26,230.43,6663.0,230.42,230.49,230.26,230.43,6663.0
2024-04-01 15:30:00,230.44,230.44,230.05,230.06,6991.0,230.44,230.44,230.05,230.06,6991.0
2024-04-01 15:40:00,230.12,230.38,230.12,230.2,7124.0,230.12,230.38,230.12,230.2,7124.0
2024-04-01 15:50:00,230.26,230.68,230.02,230.39,44259.0,230.26,230.68,230.02,230.39,44259.0
2024-04-02 09:30:00,212.0,219.0,212.0,216.78,160824.0,212.0,219.0,212.0,216.78,160824.0
2024-04-02 09:40:00,216.73,218.0,215.01,215.5,29589.0,216.73,218.0,215.01,215.5,29589.0
2024-04-02 09:50:00,215.53,216.67,214.02,215.12,47109.0,215.53,216.67,214.02,215.12,47109.0
2024-04-02 10:00:00,215.12,215.93,213.64,215.5,49260.0,215.12,215.93,213.64,215.5,49260.0
2024-04-02 10:10:00,215.65,216.05,214.72,214.78,38016.0,215.65,216.05,214.72,214.78,38016.0
2024-04-02 10:20:00,214.81,216.12,214.6,215.56,36764.0,214.81,216.12,214.6,215.56,36764.0
2024-04-02 10:30:00,215.56,216.7,215.03,216.64,25708.0,215.56,216.7,215.03,216.64,25708.0
2024-04-02 10:40:00,216.82,218.12,216.36,217.36,33077.0,216.82,218.12,216.36,217.36,33077.0
2024-04-02 10:50:00,217.41,217.41,216.45,216.79,21816.0,217.41,217.41,216.45,216.79,21816.0
2024-04-02 11:00:00,216.63,217.6,216.48,217.6,15405.0,216.63,217.6,216.48,217.6,15405.0
2024-04-02 11:10:00,217.65,218.14,217.47,217.74,49524.0,217.65,218.14,217.47,217.74,49524.0
2024-04-02 11:20:00,217.73,217.94,217.22,217.3,11868.0,217.73,217.94,217.22,217.3,11868.0
2024-04-02 11:30:00,217.35,217.69,216.69,216.72,27612.0,217.35,217.69,216.69,216.72,27612.0
2024-04-02 11:40:00,216.93,217.61,216.92,217.35,25040.0,216.93,217.61,216.92,217.35,25040.0
2024-04-02 11:50:00,217.44,217.9,217.42,217.64,18927.0,217.44,217.9,217.42,217.64,18927.0
2024-04-02 12:00:00,217.64,217.64,216.93,217.39,15946.0,217.64,217.64,216.93,217.39,15946.0
2024-04-02 12:10:00,217.4,217.73,216.93,216.93,20556.0,217.4,217.73,216.93,216.93,20556.0
2024-04-02 12:20:00,217.03,217.03,216.27,216.55,17709.0,217.03,217.03,216.27,216.55,17709.0
2024-04-02 12:30:00,216.55,217.81,216.37,217.22,29364.0,216.55,217.81,216.37,217.22,29364.0
2024-04-02 12:40:00,217.34,217.44,216.57,216.57,5098.0,217.34,217.44,216.57,216.57,5098.0
2024-04-02 12:50:00,216.61,216.77,216.41,216.59,5991.0,216.61,216.77,216.41,216.59,5991.0
2024-04-02 13:00:00,216.68,217.09,216.45,217.09,6479.0,216.68,217.09,216.45,217.09,6479.0
2024-04-02 13:10:00,217.09,217.39,216.85,217.06,13102.0,217.09,217.39,216.85,217.06,13102.0
2024-04-02 13:20:00,217.15,217.31,217.01,217.14,5609.0,217.15,217.31,217.01,217.14,5609.0
2024-04-02 13:30:00,217.28,217.9,217.21,217.7,7259.0,217.28,217.9,217.21,217.7,7259.0
2024-04-02 13:40:00,217.8,218.47,217.51,218.47,4117.0,217.8,218.47,217.51,218.47,4117.0
2024-04-02 13:50:00,218.42,219.23,218.37,218.81,11258.0,218.42,219.23,218.37,218.81,11258.0
2024-04-02 14:00:00,218.83,219.19,218.64,218.72,7480.0,218.83,219.19,218.64,218.72,7480.0
2024-04-02 14:10:00,218.78,218.96,218.67,218.76,5901.0,218.78,218.96,218.67,218.76,5901.0
2024-04-02 14:20:00,218.86,219.21,218.71,218.71,37260.0,218.86,219.21,218.71,218.71,37260.0
2024-04-02 14:30:00,218.54,218.65,217.85,217.95,8183.0,218.54,218.65,217.85,217.95,8183.0
2024-04-02 14:40:00,218.0,218.41,217.5,217.51,22526.0,218.0,218.41,217.5,217.51,22526.0
2024-04-02 14:50:00,217.46,218.1,217.43,217.97,9005.0,217.46,218.1,217.43,217.97,9005.0
2024-04-02 15:00:00,218.16,218.52,218.01,218.52,8659.0,218.16,218.52,218.01,218.52,8659.0
2024-04-02 15:10:00,218.52,218.67,217.65,217.95,11399.0,218.52,218.67,217.65,217.95,11399.0
2024-04-02 15:20:00,218.0,218.0,217.13,217.26,64383.0,218.0,218.0,217.13,217.26,64383.0
2024-04-02 15:30:00,217.25,217.6,217.05,217.51,60978.0,217.25,217.6,217.05,217.51,60978.0
2024-04-02 15:40:00,217.59,217.75,216.94,216.94,60941.0,217.59,217.75,216.94,216.94,60941.0
2024-04-02 15:50:00,216.94,217.55,216.29,216.3,179638.0,216.94,217.55,216.29,216.3,179638.0
2024-04-03 09:30:00,216.64,218.19,216.63,216.64,25601.0,216.64,218.19,216.63,216.64,25601.0
2024-04-03 09:40:00,216.64,217.16,216.54,216.98,11397.0,216.64,217.16,216.54,216.98,11397.0
2024-04-03 09:50:00,217.19,218.04,216.78,218.01,23779.0,217.19,218.04,216.78,218.01,23779.0
2024-04-03 10:00:00,218.26,219.21,217.96,218.06,23830.0,218.26,219.21,217.96,218.06,23830.0
2024-04-03 10:10:00,218.03,218.34,217.66,218.14,16249.0,218.03,218.34,217.66,218.14,16249.0
2024-04-03 10:20:00,218.14,218.33,217.78,217.91,9277.0,218.14,218.33,217.78,217.91,9277.0
2024-04-03 10:30:00,217.9,218.6,217.76,218.28,16782.0,217.9,218.6,217.76,218.28,16782.0
2024-04-03 10:40:00,218.52,218.52,218.05,218.17,9098.0,218.52,218.52,218.05,218.17,9098.0
2024-04-03 10:50:00,218.41,218.57,217.93,218.21,28666.0,218.41,218.57,217.93,218.21,28666.0
2024-04-03 11:00:00,218.4,218.69,218.1,218.58,23472.0,218.4,218.69,218.1,218.58,23472.0
2024-04-03 11:10:00,218.68,219.19,218.4,218.67,28893.0,218.68,219.19,218.4,218.67,28893.0
2024-04-03 11:20:00,218.76,219.08,218.47,218.82,12045.0,218.76,219.08,218.47,218.82,12045.0
2024-04-03 11:30:00,218.8,218.88,218.54,218.55,6192.0,218.8,218.88,218.54,218.55,6192.0
2024-04-03 11:40:00,218.66,218.86,218.51,218.84,5679.0,218.66,218.86,218.51,218.84,5679.0
2024-04-03 11:50:00,218.83,218.83,218.02,218.33,9864.0,218.83,218.83,218.02,218.33,9864.0
2024-04-03 12:00:00,218.42,218.42,217.86,218.02,3845.0,218.42,218.42,217.86,218.02,3845.0
2024-04-03 12:10:00,218.21,218.28,217.43,217.64,7443.0,218.21,218.28,217.43,217.64,7443.0
2024-04-03 12:20:00,217.64,217.64,217.0,217.15,23516.0,217.64,217.64,217.0,217.15,23516.0
2024-04-03 12:30:00,217.16,217.28,216.48,216.48,9912.0,217.16,217.28,216.48,216.48,9912.0
2024-04-03 12:40:00,216.58,217.18,216.58,217.06,7229.0,216.58,217.18,216.58,217.06,7229.0
2024-04-03 12:50:00,217.07,217.14,216.9,217.01,6292.0,217.07,217.14,216.9,217.01,6292.0
2024-04-03 13:00:00,217.0,217.03,216.83,217.0,5259.0,217.0,217.03,216.83,217.0,5259.0
2024-04-03 13:10:00,217.02,217.05,216.86,216.9,5796.0,217.02,217.05,216.86,216.9,5796.0
2024-04-03 13:20:00,216.98,217.07,216.91,216.98,10767.0,216.98,217.07,216.91,216.98,10767.0
2024-04-03 13:30:00,216.98,217.06,216.92,217.02,11959.0,216.98,217.06,216.92,217.02,11959.0
2024-04-03 13:40:00,217.04,217.94,216.95,217.72,19774.0,217.04,217.94,216.95,217.72,19774.0
2024-04-03 13:50:00,217.72,217.99,217.43,217.96,14319.0,217.72,217.99,217.43,217.96,14319.0
2024-04-03 14:00:00,217.83,217.85,217.65,217.74,10822.0,217.83,217.85,217.65,217.74,10822.0
2024-04-03 14:10:00,217.79,218.77,217.68,218.53,13097.0,217.79,218.77,217.68,218.53,13097.0
2024-04-03 14:20:00,218.51,218.61,218.07,218.37,11495.0,218.51,218.61,218.07,218.37,11495.0
2024-04-03 14:30:00,218.3,218.48,218.19,218.43,9081.0,218.3,218.48,218.19,218.43,9081.0
2024-04-03 14:40:00,218.4,218.57,218.3,218.41,12968.0,218.4,218.57,218.3,218.41,12968.0
2024-04-03 14:50:00,218.41,218.62,217.9,217.9,19193.0,218.41,218.62,217.9,217.9,19193.0
2024-04-03 15:00:00,218.0,218.05,217.79,218.02,11881.0,218.0,218.05,217.79,218.02,11881.0
2024-04-03 15:10:00,217.96,218.06,217.35,217.68,10824.0,217.96,218.06,217.35,217.68,10824.0
2024-04-03 15:20:00,217.68,217.68,217.18,217.56,12541.0,217.68,217.68,217.18,217.56,12541.0
2024-04-03 15:30:00,217.6,218.21,217.44,217.83,22210.0,217.6,218.21,217.44,217.83,22210.0
2024-04-03 15:40:00,217.92,218.16,217.75,218.0,22065.0,217.92,218.16,217.75,218.0,22065.0
2024-04-03 15:50:00,217.94,217.96,217.09,217.13,92692.0,217.94,217.96,217.09,217.13,92692.0
2024-04-04 09:30:00,218.72,219.5,218.49,219.2,12604.0,218.72,219.5,218.49,219.2,12604.0
2024-04-04 09:40:00,219.28,219.29,218.62,218.62,3381.0,219.28,219.29,218.62,218.62,3381.0
2024-04-04 09:50:00,218.83,218.88,218.0,218.0,13252.0,218.83,218.88,218.0,218.0,13252.0
2024-04-04 10:00:00,218.01,218.85,217.82,218.78,5830.0,218.01,218.85,217.82,218.78,5830.0
2024-04-04 10:10:00,218.71,218.76,218.25,218.39,4555.0,218.71,218.76,218.25,218.39,4555.0
2024-04-04 10:20:00,218.51,218.51,218.03,218.12,4324.0,218.51,218.51,218.03,218.12,4324.0
2024-04-04 10:30:00,218.08,218.08,217.75,217.81,5232.0,218.08,218.08,217.75,217.81,5232.0
2024-04-04 10:40:00,217.89,218.07,217.33,218.0,10056.0,217.89,218.07,217.33,218.0,10056.0
2024-04-04 10:50:00,218.06,218.11,217.86,217.86,3205.0,218.06,218.11,217.86,217.86,3205.0
2024-04-04 11:00:00,218.06,218.13,217.73,218.0,5078.0,218.06,218.13,217.73,218.0,5078.0
2024-04-04 11:10:00,218.07,218.09,217.77,217.79,8646.0,218.07,218.09,217.77,217.79,8646.0
2024-04-04 11:20:00,217.79,218.07,217.71,217.84,8452.0,217.79,218.07,217.71,217.84,8452.0
2024-04-04 11:30:00,217.96,218.97,217.85,218.87,17816.0,217.96,218.97,217.85,218.87,17816.0
2024-04-04 11:40:00,218.87,218.96,218.61,218.63,17849.0,218.87,218.96,218.61,218.63,17849.0
2024-04-04 11:50:00,218.71,218.71,218.0,218.46,60757.0,218.71,218.71,218.0,218.46,60757.0
2024-04-04 12:00:00,218.49,219.0,218.27,218.56,11914.0,218.49,219.0,218.27,218.56,11914.0
2024-04-04 12:10:00,218.44,218.69,218.38,218.41,7196.0,218.44,218.69,218.38,218.41,7196.0
2024-04-04 12:20:00,218.66,218.85,218.47,218.56,4955.0,218.66,218.85,218.47,218.56,4955.0
2024-04-04 12:30:00,218.48,218.65,218.36,218.5,5838.0,218.48,218.65,218.36,218.5,5838.0
2024-04-04 12:40:00,218.39,218.76,218.28,218.43,7849.0,218.39,218.76,218.28,218.43,7849.0
2024-04-04 12:50:00,218.37,218.54,218.24,218.43,4968.0,218.37,218.54,218.24,218.43,4968.0
2024-04-04 13:00:00,218.53,218.58,218.39,218.42,3364.0,218.53,218.58,218.39,218.42,3364.0
2024-04-04 13:10:00,218.4,218.61,218.35,218.56,3417.0,218.4,218.61,218.35,218.56,3417.0
2024-04-04 13:20:00,218.56,218.71,218.35,218.4,11959.0,218.56,218.71,218.35,218.4,11959.0
2024-04-04 13:30:00,218.47,218.76,218.4,218.4,8392.0,218.47,218.76,218.4,218.4,8392.0
2024-04-04 13:40:00,218.48,218.55,218.05,218.08,24243.0,218.48,218.55,218.05,218.08,24243.0
2024-04-04 13:50:00,218.08,218.36,217.9,218.01,17381.0,218.08,218.36,217.9,218.01,17381.0
2024-04-04 14:00:00,217.95,218.08,217.71,217.94,15583.0,217.95,218.08,217.71,217.94,15583.0
2024-04-04 14:10:00,217.78,217.85,217.46,217.5,10483.0,217.78,217.85,217.46,217.5,10483.0
2024-04-04 14:20:00,217.43,217.73,217.03,217.17,6984.0,217.43,217.73,217.03,217.17,6984.0
2024-04-04 14:30:00,217.21,217.24,216.71,217.18,12901.0,217.21,217.24,216.71,217.18,12901.0
2024-04-04 14:40:00,217.08,217.08,216.34,216.67,12914.0,217.08,217.08,216.34,216.67,12914.0
2024-04-04 14:50:00,216.56,216.58,215.73,215.73,12920.0,216.56,216.58,215.73,215.73,12920.0
2024-04-04 15:00:00,215.75,215.75,215.13,215.71,10284.0,215.75,215.75,215.13,215.71,10284.0
2024-04-04 15:10:00,215.72,216.15,215.49,215.69,9486.0,215.72,216.15,215.49,215.69,9486.0
2024-04-04 15:20:00,215.69,216.13,215.49,215.5,9939.0,215.69,216.13,215.49,215.5,9939.0
2024-04-04 15:30:00,215.5,215.63,214.93,214.93,34542.0,215.5,215.63,214.93,214.93,34542.0
2024-04-04 15:40:00,215.03,215.17,214.65,215.15,19017.0,215.03,215.17,214.65,215.15,19017.0
2024-04-04 15:50:00,215.2,215.23,214.62,214.81,58510.0,215.2,215.23,214.62,214.81,58510.0
2024-04-05 09:30:00,214.68,214.79,214.16,214.79,11758.0,214.68,214.79,214.16,214.79,11758.0
2024-04-05 09:40:00,214.56,216.27,214.53,216.19,10970.0,214.56,216.27,214.53,216.19,10970.0
2024-04-05 09:50:00,216.47,217.48,216.47,217.48,8593.0,216.47,217.48,216.47,217.48,8593.0
2024-04-05 10:00:00,217.43,217.43,216.31,216.52,9145.0,217.43,217.43,216.31,216.52,9145.0
2024-04-05 10:10:00,216.53,216.66,215.36,215.73,40816.0,216.53,216.66,215.36,215.73,40816.0
2024-04-05 10:20:00,215.93,215.93,214.78,214.99,19643.0,215.93,215.93,214.78,214.99,19643.0
2024-04-05 10:30:00,215.23,215.78,215.03,215.71,10722.0,215.23,215.78,215.03,215.71,10722.0
2024-04-05 10:40:00,215.76,216.44,215.75,216.32,9057.0,215.76,216.44,215.75,216.32,9057.0
2024-04-05 10:50:00,216.52,216.99,216.34,216.95,5789.0,216.52,216.99,216.34,216.95,5789.0
2024-04-05 11:00:00,216.95,216.95,216.01,216.01,20894.0,216.95,216.95,216.01,216.01,20894.0
2024-04-05 11:10:00,216.25,216.61,216.05,216.3,22645.0,216.25,216.61,216.05,216.3,22645.0
2024-04-05 11:20:00,216.43,216.59,216.25,216.5,11242.0,216.43,216.59,216.25,216.5,11242.0
2024-04-05 11:30:00,216.49,217.16,216.48,217.16,5308.0,216.49,217.16,216.48,217.16,5308.0
2024-04-05 11:40:00,217.07,217.33,216.93,216.98,4252.0,217.07,217.33,216.93,216.98,4252.0
2024-04-05 11:50:00,217.07,217.33,217.07,217.29,3820.0,217.07,217.33,217.07,217.29,3820.0
2024-04-05 12:00:00,217.29,217.29,216.81,216.93,2577.0,217.29,217.29,216.81,216.93,2577.0
2024-04-05 12:10:00,216.98,216.99,216.83,216.95,2310.0,216.98,216.99,216.83,216.95,2310.0
2024-04-05 12:20:00,216.85,216.86,216.73,216.78,2768.0,216.85,216.86,216.73,216.78,2768.0
2024-04-05 12:30:00,216.71,217.05,216.62,217.05,1600.0,216.71,217.05,216.62,217.05,1600.0
2024-04-05 12:40:00,217.08,217.08,216.81,216.81,3880.0,217.08,217.08,216.81,216.81,3880.0
2024-04-05 12:50:00,216.9,217.21,216.81,217.1,7467.0,216.9,217.21,216.81,217.1,7467.0
2024-04-05 13:00:00,217.07,217.07,216.46,216.46,2396.0,217.07,217.07,216.46,216.46,2396.0
2024-04-05 13:10:00,216.49,216.61,216.15,216.16,6823.0,216.49,216.61,216.15,216.16,6823.0
2024-04-05 13:20:00,216.25,216.48,216.21,216.23,8122.0,216.25,216.48,216.21,216.23,8122.0
2024-04-05 13:30:00,216.19,216.29,215.97,215.97,2205.0,216.19,216.29,215.97,215.97,2205.0
2024-04-05 13:40:00,216.1,216.23,215.85,216.23,3122.0,216.1,216.23,215.85,216.23,3122.0
2024-04-05 13:50:00,216.31,216.31,215.55,215.67,4286.0,216.31,216.31,215.55,215.67,4286.0
2024-04-05 14:00:00,215.42,216.22,215.32,216.2,18335.0,215.42,216.22,215.32,216.2,18335.0
2024-04-05 14:10:00,216.23,216.23,215.95,216.02,2931.0,216.23,216.23,215.95,216.02,2931.0
2024-04-05 14:20:00,216.04,216.22,215.36,215.5,12544.0,216.04,216.22,215.36,215.5,12544.0
2024-04-05 14:30:00,215.5,215.68,215.36,215.65,15503.0,215.5,215.68,215.36,215.65,15503.0
2024-04-05 14:40:00,215.64,215.77,215.31,215.31,23801.0,215.64,215.77,215.31,215.31,23801.0
2024-04-05 14:50:00,215.47,215.57,215.29,215.42,7347.0,215.47,215.57,215.29,215.42,7347.0
2024-04-05 15:00:00,215.41,215.57,215.23,215.38,6738.0,215.41,215.57,215.23,215.38,6738.0
2024-04-05 15:10:00,215.45,215.61,215.23,215.53,19127.0,215.45,215.61,215.23,215.53,19127.0
2024-04-05 15:20:00,215.48,215.5,215.01,215.09,22013.0,215.48,215.5,215.01,215.09,22013.0
2024-04-05 15:30:00,215.12,215.33,215.05,215.19,17135.0,215.12,215.33,215.05,215.19,17135.0
2024-04-05 15:40:00,215.23,215.25,214.58,214.58,28369.0,215.23,215.25,214.58,214.58,28369.0
2024-04-05 15:50:00,214.59,215.08,214.35,214.61,69097.0,214.59,215.08,214.35,214.61,69097.0
2024-04-08 09:30:00,216.13,216.21,214.73,214.73,9262.0,216.13,216.21,214.73,214.73,9262.0
2024-04-08 09:40:00,215.06,215.52,213.91,214.9,14740.0,215.06,215.52,213.91,214.9,14740.0
2024-04-08 09:50:00,215.03,215.58,214.79,215.18,3967.0,215.03,215.58,214.79,215.18,3967.0
2024-04-08 10:00:00,215.25,215.84,215.03,215.68,5579.0,215.25,215.84,215.03,215.68,5579.0
2024-04-08 10:10:00,215.91,216.35,215.76,216.09,18105.0,215.91,216.35,215.76,216.09,18105.0
2024-04-08 10:20:00,216.07,216.15,215.51,215.52,8009.0,216.07,216.15,215.51,215.52,8009.0
2024-04-08 10:30:00,215.64,215.85,215.49,215.66,10813.0,215.64,215.85,215.49,215.66,10813.0
2024-04-08 10:40:00,215.74,215.91,215.58,215.8,4829.0,215.74,215.91,215.58,215.8,4829.0
2024-04-08 10:50:00,215.81,216.0,215.81,216.0,8084.0,215.81,216.0,215.81,216.0,8084.0
2024-04-08 11:00:00,216.0,216.03,215.67,216.02,10650.0,216.0,216.03,215.67,216.02,10650.0
2024-04-08 11:10:00,216.02,216.06,215.85,215.95,4235.0,216.02,216.06,215.85,215.95,4235.0
2024-04-08 11:20:00,215.96,216.25,215.96,216.2,4174.0,215.96,216.25,215.96,216.2,4174.0
2024-04-08 11:30:00,215.93,216.03,215.73,215.93,4044.0,215.93,216.03,215.73,215.93,4044.0
2024-04-08 11:40:00,215.93,216.04,215.77,215.84,1341.0,215.93,216.04,215.77,215.84,1341.0
2024-04-08 11:50:00,215.81,216.03,215.71,216.03,3033.0,215.81,216.03,215.71,216.03,3033.0
2024-04-08 12:00:00,215.99,216.01,215.72,215.99,3023.0,215.99,216.01,215.72,215.99,3023.0
2024-04-08 12:10:00,215.92,216.08,215.81,216.05,4584.0,215.92,216.08,215.81,216.05,4584.0
2024-04-08 12:20:00,216.06,216.06,215.72,216.0,4892.0,216.06,216.06,215.72,216.0,4892.0
2024-04-08 12:30:00,215.95,216.04,215.78,215.95,2777.0,215.95,216.04,215.78,215.95,2777.0
2024-04-08 12:40:00,215.96,216.04,215.75,215.75,2464.0,215.96,216.04,215.75,215.75,2464.0
2024-04-08 12:50:00,215.76,216.01,215.76,215.89,1762.0,215.76,216.01,215.76,215.89,1762.0
2024-04-08 13:00:00,215.87,215.89,215.63,215.66,3077.0,215.87,215.89,215.63,215.66,3077.0
2024-04-08 13:10:00,215.65,215.65,215.47,215.53,4963.0,215.65,215.65,215.47,215.53,4963.0
2024-04-08 13:20:00,215.53,216.07,215.46,215.97,7121.0,215.53,216.07,215.46,215.97,7121.0
2024-04-08 13:30:00,216.02,216.02,215.62,215.72,5249.0,216.02,216.02,215.62,215.72,5249.0
2024-04-08 13:40:00,215.77,215.79,215.64,215.74,1428.0,215.77,215.79,215.64,215.74,1428.0
2024-04-08 13:50:00,215.75,216.44,215.71,216.33,17403.0,215.75,216.44,215.71,216.33,17403.0
2024-04-08 14:00:00,216.42,216.54,215.97,216.21,10707.0,216.42,216.54,215.97,216.21,10707.0
2024-04-08 14:10:00,216.2,216.29,216.07,216.16,3041.0,216.2,216.29,216.07,216.16,3041.0
2024-04-08 14:20:00,216.18,216.2,215.72,216.2,6534.0,216.18,216.2,215.72,216.2,6534.0
2024-04-08 14:30:00,216.15,216.15,215.85,216.0,7721.0,216.15,216.15,215.85,216.0,7721.0
2024-04-08 14:40:00,215.96,216.07,215.68,215.84,5899.0,215.96,216.07,215.68,215.84,5899.0
2024-04-08 14:50:00,215.84,215.95,215.64,215.84,7439.0,215.84,215.95,215.64,215.84,7439.0
2024-04-08 15:00:00,215.84,215.97,215.55,215.97,9475.0,215.84,215.97,215.55,215.97,9475.0
2024-04-08 15:10:00,215.97,216.06,215.84,215.91,4264.0,215.97,216.06,215.84,215.91,4264.0
2024-04-08 15:20:00,215.89,216.07,215.76,216.07,6224.0,215.89,216.07,215.76,216.07,6224.0
2024-04-08 15:30:00,216.05,216.09,215.85,215.85,6060.0,216.05,216.09,215.85,215.85,6060.0
2024-04-08 15:40:00,215.85,215.85,215.7,215.83,17662.0,215.85,215.85,215.7,215.83,17662.0
2024-04-08 15:50:00,215.75,215.9,214.97,214.97,57161.0,215.75,215.9,214.97,214.97,57161.0
2024-04-09 09:30:00,213.9,216.74,212.3,215.89,56673.0,213.9,216.74,212.3,215.89,56673.0
2024-04-09 09:40:00,216.27,216.32,215.15,215.77,38227.0,216.27,216.32,215.15,215.77,38227.0
2024-04-09 09:50:00,215.5,215.56,213.92,214.62,18969.0,215.5,215.56,213.92,214.62,18969.0
2024-04-09 10:00:00,214.69,215.13,214.66,214.86,20471.0,214.69,215.13,214.66,214.86,20471.0
2024-04-09 10:10:00,214.74,215.18,214.63,214.77,6573.0,214.74,215.18,214.63,214.77,6573.0
2024-04-09 10:20:00,214.73,215.72,214.55,214.56,12803.0,214.73,215.72,214.55,214.56,12803.0
2024-04-09 10:30:00,214.57,214.6,212.98,212.98,9357.0,214.57,214.6,212.98,212.98,9357.0
2024-04-09 10:40:00,213.05,213.74,212.79,213.15,14202.0,213.05,213.74,212.79,213.15,14202.0
2024-04-09 10:50:00,213.15,213.6,212.96,213.6,7595.0,213.15,213.6,212.96,213.6,7595.0
2024-04-09 11:00:00,213.39,213.46,213.09,213.46,13829.0,213.39,213.46,213.09,213.46,13829.0
2024-04-09 11:10:00,213.46,213.9,213.26,213.54,37320.0,213.46,213.9,213.26,213.54,37320.0
2024-04-09 11:20:00,213.61,213.78,213.45,213.51,19255.0,213.61,213.78,213.45,213.51,19255.0
2024-04-09 11:30:00,213.51,213.92,213.46,213.86,22766.0,213.51,213.92,213.46,213.86,22766.0
2024-04-09 11:40:00,213.78,214.21,213.76,214.21,36550.0,213.78,214.21,213.76,214.21,36550.0
2024-04-09 11:50:00,214.21,214.34,213.75,213.75,22085.0,214.21,214.34,213.75,213.75,22085.0
2024-04-09 12:00:00,213.75,213.79,213.08,213.29,16274.0,213.75,213.79,213.08,213.29,16274.0
2024-04-09 12:10:00,213.26,214.14,213.18,213.62,25610.0,213.26,214.14,213.18,213.62,25610.0
2024-04-09 12:20:00,213.78,214.06,213.51,213.87,11107.0,213.78,214.06,213.51,213.87,11107.0
2024-04-09 12:30:00,213.9,214.0,213.78,213.84,7706.0,213.9,214.0,213.78,213.84,7706.0
2024-04-09 12:40:00,213.77,214.46,213.73,214.44,51242.0,213.77,214.46,213.73,214.44,51242.0
2024-04-09 12:50:00,214.43,214.45,213.8,214.08,9271.0,214.43,214.45,213.8,214.08,9271.0
2024-04-09 13:00:00,214.08,214.58,214.01,214.58,21559.0,214.08,214.58,214.01,214.58,21559.0
2024-04-09 13:10:00,214.58,214.7,214.39,214.44,27249.0,214.58,214.7,214.39,214.44,27249.0
2024-04-09 13:20:00,214.49,214.7,214.24,214.32,33897.0,214.49,214.7,214.24,214.32,33897.0
2024-04-09 13:30:00,214.31,215.03,214.24,215.02,27176.0,214.31,215.03,214.24,215.02,27176.0
2024-04-09 13:40:00,215.02,215.04,214.5,214.51,18861.0,215.02,215.04,214.5,214.51,18861.0
2024-04-09 13:50:00,214.63,214.71,214.44,214.57,16454.0,214.63,214.71,214.44,214.57,16454.0
2024-04-09 14:00:00,214.41,214.5,214.2,214.34,9966.0,214.41,214.5,214.2,214.34,9966.0
2024-04-09 14:10:00,214.41,214.53,214.26,214.44,13552.0,214.41,214.53,214.26,214.44,13552.0
2024-04-09 14:20:00,214.37,215.11,214.35,215.01,90288.0,214.37,215.11,214.35,215.01,90288.0
2024-04-09 14:30:00,215.0,215.2,214.49,214.51,16352.0,215.0,215.2,214.49,214.51,16352.0
2024-04-09 14:40:00,214.46,215.3,214.46,215.01,18428.0,214.46,215.3,214.46,215.01,18428.0
2024-04-09 14:50:00,215.0,215.15,214.73,214.74,11792.0,215.0,215.15,214.73,214.74,11792.0
2024-04-09 15:00:00,214.76,214.76,214.41,214.49,21827.0,214.76,214.76,214.41,214.49,21827.0
2024-04-09 15:10:00,214.53,214.56,214.4,214.5,24487.0,214.53,214.56,214.4,214.5,24487.0
2024-04-09 15:20:00,214.49,215.05,214.47,214.96,60863.0,214.49,215.05,214.47,214.96,60863.0
2024-04-09 15:30:00,214.96,215.52,214.84,215.11,66241.0,214.96,215.52,214.84,215.11,66241.0
2024-04-09 15:40:00,215.15,215.23,214.97,215.15,92096.0,215.15,215.23,214.97,215.15,92096.0
2024-04-09 15:50:00,215.2,216.55,215.13,216.54,222614.0,215.2,216.55,215.13,216.54,222614.0
2024-04-10 09:30:00,212.92,214.95,211.6,211.74,37294.0,212.92,214.95,211.6,211.74,37294.0
2024-04-10 09:40:00,211.71,211.95,209.67,210.03,18776.0,211.71,211.95,209.67,210.03,18776.0
2024-04-10 09:50:00,209.99,211.76,209.72,211.76,16979.0,209.99,211.76,209.72,211.76,16979.0
2024-04-10 10:00:00,211.76,211.85,210.66,211.32,14345.0,211.76,211.85,210.66,211.32,14345.0
2024-04-10 10:10:00,211.7,212.0,211.39,211.93,15363.0,211.7,212.0,211.39,211.93,15363.0
2024-04-10 10:20:00,211.93,212.31,211.24,211.72,23393.0,211.93,212.31,211.24,211.72,23393.0
2024-04-10 10:30:00,211.67,212.24,211.26,212.03,15836.0,211.67,212.24,211.26,212.03,15836.0
2024-04-10 10:40:00,211.99,212.19,211.58,212.01,15420.0,211.99,212.19,211.58,212.01,15420.0
2024-04-10 10:50:00,212.08,212.12,211.54,211.92,12207.0,212.08,212.12,211.54,211.92,12207.0
2024-04-10 11:00:00,211.97,212.12,211.33,211.46,10422.0,211.97,212.12,211.33,211.46,10422.0
2024-04-10 11:10:00,211.39,211.67,211.0,211.0,6743.0,211.39,211.67,211.0,211.0,6743.0
2024-04-10 11:20:00,211.28,211.67,211.1,211.53,4527.0,211.28,211.67,211.1,211.53,4527.0
2024-04-10 11:30:00,211.56,211.76,211.28,211.37,4490.0,211.56,211.76,211.28,211.37,4490.0
2024-04-10 11:40:00,211.19,211.5,210.92,211.3,9885.0,211.19,211.5,210.92,211.3,9885.0
2024-04-10 11:50:00,211.19,211.57,211.08,211.42,14361.0,211.19,211.57,211.08,211.42,14361.0
2024-04-10 12:00:00,211.33,211.51,211.26,211.38,5955.0,211.33,211.51,211.26,211.38,5955.0
2024-04-10 12:10:00,211.49,211.49,210.81,210.87,5138.0,211.49,211.49,210.81,210.87,5138.0
2024-04-10 12:20:00,210.82,211.31,210.76,211.1,5318.0,210.82,211.31,210.76,211.1,5318.0
2024-04-10 12:30:00,211.11,211.22,211.0,211.12,2478.0,211.11,211.22,211.0,211.12,2478.0
2024-04-10 12:40:00,211.1,211.23,210.82,210.89,5586.0,211.1,211.23,210.82,210.89,5586.0
2024-04-10 12:50:00,210.99,211.88,210.93,211.78,12090.0,210.99,211.88,210.93,211.78,12090.0
2024-04-10 13:00:00,211.87,212.06,210.84,211.03,15519.0,211.87,212.06,210.84,211.03,15519.0
2024-04-10 13:10:00,210.85,211.4,210.85,211.11,8387.0,210.85,211.4,210.85,211.11,8387.0
2024-04-10 13:20:00,211.11,211.58,211.04,211.09,5793.0,211.11,211.58,211.04,211.09,5793.0
2024-04-10 13:30:00,210.97,211.17,210.63,210.72,5847.0,210.97,211.17,210.63,210.72,5847.0
2024-04-10 13:40:00,210.79,211.07,210.66,211.06,3326.0,210.79,211.07,210.66,211.06,3326.0
2024-04-10 13:50:00,211.09,211.48,210.88,211.35,7076.0,211.09,211.48,210.88,211.35,7076.0
2024-04-10 14:00:00,211.34,211.52,211.14,211.23,13855.0,211.34,211.52,211.14,211.23,13855.0
2024-04-10 14:10:00,211.23,211.36,210.99,210.99,16648.0,211.23,211.36,210.99,210.99,16648.0
2024-04-10 14:20:00,211.06,211.24,210.81,211.0,10258.0,211.06,211.24,210.81,211.0,10258.0
2024-04-10 14:30:00,211.11,211.22,210.88,211.21,12340.0,211.11,211.22,210.88,211.21,12340.0
2024-04-10 14:40:00,211.26,211.43,211.26,211.41,5546.0,211.26,211.43,211.26,211.41,5546.0
2024-04-10 14:50:00,211.33,211.41,210.8,210.81,8465.0,211.33,211.41,210.8,210.81,8465.0
2024-04-10 15:00:00,210.79,211.07,210.54,211.04,9234.0,210.79,211.07,210.54,211.04,9234.0
2024-04-10 15:10:00,211.07,211.55,211.03,211.34,15364.0,211.07,211.55,211.03,211.34,15364.0
2024-04-10 15:20:00,211.34,211.71,210.99,211.11,23847.0,211.34,211.71,210.99,211.11,23847.0
2024-04-10 15:30:00,211.22,211.23,210.76,210.82,7557.0,211.22,211.23,210.76,210.82,7557.0
2024-04-10 15:40:00,210.89,211.06,210.81,211.01,25538.0,210.89,211.06,210.81,211.01,25538.0
2024-04-10 15:50:00,210.95,211.27,210.67,210.93,107076.0,210.95,211.27,210.67,210.93,107076.0
2024-04-11 09:30:00,212.2,212.59,211.21,211.64,12826.0,212.2,212.59,211.21,211.64,12826.0
2024-04-11 09:40:00,211.82,211.82,210.13,210.13,3218.0,211.82,211.82,210.13,210.13,3218.0
2024-04-11 09:50:00,210.12,210.52,209.61,210.02,2210.0,210.12,210.52,209.61,210.02,2210.0
2024-04-11 10:00:00,209.99,210.0,208.97,209.39,8756.0,209.99,210.0,208.97,209.39,8756.0
2024-04-11 10:10:00,209.39,209.71,209.07,209.59,4400.0,209.39,209.71,209.07,209.59,4400.0
2024-04-11 10:20:00,209.58,209.72,209.22,209.22,7552.0,209.58,209.72,209.22,209.22,7552.0
2024-04-11 10:30:00,209.21,209.55,209.07,209.33,11270.0,209.21,209.55,209.07,209.33,11270.0
2024-04-11 10:40:00,209.21,210.83,209.21,210.03,45009.0,209.21,210.83,209.21,210.03,45009.0
2024-04-11 10:50:00,210.17,210.81,210.13,210.33,5539.0,210.17,210.81,210.13,210.33,5539.0
2024-04-11 11:00:00,210.14,210.43,209.86,209.96,3450.0,210.14,210.43,209.86,209.96,3450.0
2024-04-11 11:10:00,210.21,210.66,210.17,210.38,3861.0,210.21,210.66,210.17,210.38,3861.0
2024-04-11 11:20:00,210.5,210.68,210.21,210.34,5974.0,210.5,210.68,210.21,210.34,5974.0
2024-04-11 11:30:00,210.36,210.61,210.0,210.43,8595.0,210.36,210.61,210.0,210.43,8595.0
2024-04-11 11:40:00,210.51,210.71,210.02,210.02,9343.0,210.51,210.71,210.02,210.02,9343.0
2024-04-11 11:50:00,210.2,210.49,210.05,210.48,5112.0,210.2,210.49,210.05,210.48,5112.0
2024-04-11 12:00:00,210.43,210.57,210.3,210.41,10810.0,210.43,210.57,210.3,210.41,10810.0
2024-04-11 12:10:00,210.41,210.44,210.13,210.32,12094.0,210.41,210.44,210.13,210.32,12094.0
2024-04-11 12:20:00,210.26,210.86,210.26,210.59,7545.0,210.26,210.86,210.26,210.59,7545.0
2024-04-11 12:30:00,210.49,210.76,210.37,210.67,1821.0,210.49,210.76,210.37,210.67,1821.0
2024-04-11 12:40:00,210.64,210.72,210.27,210.44,7711.0,210.64,210.72,210.27,210.44,7711.0
2024-04-11 12:50:00,210.45,210.54,210.2,210.44,7048.0,210.45,210.54,210.2,210.44,7048.0
2024-04-11 13:00:00,210.48,211.2,210.48,211.11,16685.0,210.48,211.2,210.48,211.11,16685.0
2024-04-11 13:10:00,211.11,211.26,210.54,211.26,27295.0,211.11,211.26,210.54,211.26,27295.0
2024-04-11 13:20:00,211.31,211.31,210.94,211.11,15687.0,211.31,211.31,210.94,211.11,15687.0
2024-04-11 13:30:00,210.98,211.12,210.9,211.02,13721.0,210.98,211.12,210.9,211.02,13721.0
2024-04-11 13:40:00,211.03,211.2,210.72,211.18,57960.0,211.03,211.2,210.72,211.18,57960.0
2024-04-11 13:50:00,211.17,211.38,211.1,211.22,15586.0,211.17,211.38,211.1,211.22,15586.0
2024-04-11 14:00:00,211.17,211.98,211.11,211.66,10142.0,211.17,211.98,211.11,211.66,10142.0
2024-04-11 14:10:00,211.59,211.8,211.38,211.49,3027.0,211.59,211.8,211.38,211.49,3027.0
2024-04-11 14:20:00,211.6,211.73,211.35,211.42,3248.0,211.6,211.73,211.35,211.42,3248.0
2024-04-11 14:30:00,211.57,211.79,211.55,211.79,1450.0,211.57,211.79,211.55,211.79,1450.0
2024-04-11 14:40:00,211.78,211.98,211.66,211.66,2118.0,211.78,211.98,211.66,211.66,2118.0
2024-04-11 14:50:00,211.62,212.17,211.52,211.96,24615.0,211.62,212.17,211.52,211.96,24615.0
2024-04-11 15:00:00,212.04,212.4,211.99,212.2,12978.0,212.04,212.4,211.99,212.2,12978.0
2024-04-11 15:10:00,212.23,212.41,211.77,211.9,6933.0,212.23,212.41,211.77,211.9,6933.0
2024-04-11 15:20:00,211.96,212.2,211.9,212.0,2785.0,211.96,212.2,211.9,212.0,2785.0
2024-04-11 15:30:00,212.01,212.15,211.95,212.09,4923.0,212.01,212.15,211.95,212.09,4923.0
2024-04-11 15:40:00,212.0,212.1,211.6,211.68,15156.0,212.0,212.1,211.6,211.68,15156.0
2024-04-11 15:50:00,211.6,211.63,211.1,211.11,61166.0,211.6,211.63,211.1,211.11,61166.0
2024-04-12 09:30:00,209.4,209.52,208.61,208.93,17133.0,209.4,209.52,208.61,208.93,17133.0
2024-04-12 09:40:00,208.67,209.02,208.06,208.55,40769.0,208.67,209.02,208.06,208.55,40769.0
2024-04-12 09:50:00,208.38,208.41,207.73,208.29,22101.0,208.38,208.41,207.73,208.29,22101.0
2024-04-12 10:00:00,208.15,208.15,207.54,207.78,11831.0,208.15,208.15,207.54,207.78,11831.0
2024-04-12 10:10:00,207.89,208.07,207.72,208.0,7240.0,207.89,208.07,207.72,208.0,7240.0
2024-04-12 10:20:00,207.83,207.99,207.61,207.82,3559.0,207.83,207.99,207.61,207.82,3559.0
2024-04-12 10:30:00,207.81,208.13,207.53,207.65,15589.0,207.81,208.13,207.53,207.65,15589.0
2024-04-12 10:40:00,207.68,207.93,207.5,207.63,9698.0,207.68,207.93,207.5,207.63,9698.0
2024-04-12 10:50:00,207.63,207.84,207.47,207.47,12704.0,207.63,207.84,207.47,207.47,12704.0
2024-04-12 11:00:00,207.56,208.33,207.55,208.05,10833.0,207.56,208.33,207.55,208.05,10833.0
2024-04-12 11:10:00,208.12,208.16,207.78,208.11,6484.0,208.12,208.16,207.78,208.11,6484.0
2024-04-12 11:20:00,208.16,208.29,208.01,208.13,10862.0,208.16,208.29,208.01,208.13,10862.0
2024-04-12 11:30:00,208.16,208.58,208.05,208.26,19641.0,208.16,208.58,208.05,208.26,19641.0
2024-04-12 11:40:00,208.28,208.29,208.11,208.25,1525.0,208.28,208.29,208.11,208.25,1525.0
2024-04-12 11:50:00,208.25,208.25,207.81,207.81,8320.0,208.25,208.25,207.81,207.81,8320.0
2024-04-12 12:00:00,207.69,208.05,207.65,207.84,9659.0,207.69,208.05,207.65,207.84,9659.0
2024-04-12 12:10:00,207.84,207.84,207.43,207.46,9236.0,207.84,207.84,207.43,207.46,9236.0
2024-04-12 12:20:00,207.53,208.03,207.45,207.58,9097.0,207.53,208.03,207.45,207.58,9097.0
2024-04-12 12:30:00,207.45,207.48,206.96,206.98,4835.0,207.45,207.48,206.96,206.98,4835.0
2024-04-12 12:40:00,207.13,207.16,206.8,207.0,3243.0,207.13,207.16,206.8,207.0,3243.0
2024-04-12 12:50:00,207.0,207.34,206.99,207.21,2723.0,207.0,207.34,206.99,207.21,2723.0
2024-04-12 13:00:00,207.14,207.14,206.62,206.63,9437.0,207.14,207.14,206.62,206.63,9437.0
2024-04-12 13:10:00,206.63,207.09,206.63,207.03,7145.0,206.63,207.09,206.63,207.03,7145.0
2024-04-12 13:20:00,206.93,206.98,206.52,206.56,5180.0,206.93,206.98,206.52,206.56,5180.0
2024-04-12 13:30:00,206.53,206.62,206.33,206.43,2200.0,206.53,206.62,206.33,206.43,2200.0
2024-04-12 13:40:00,206.46,206.85,206.41,206.85,2394.0,206.46,206.85,206.41,206.85,2394.0
2024-04-12 13:50:00,206.78,206.92,206.62,206.8,3356.0,206.78,206.92,206.62,206.8,3356.0
2024-04-12 14:00:00,206.62,206.87,206.36,206.73,3304.0,206.62,206.87,206.36,206.73,3304.0
2024-04-12 14:10:00,206.84,207.14,206.84,206.93,2955.0,206.84,207.14,206.84,206.93,2955.0
2024-04-12 14:20:00,206.99,206.99,206.54,206.67,5184.0,206.99,206.99,206.54,206.67,5184.0
2024-04-12 14:30:00,206.55,206.56,206.12,206.15,5185.0,206.55,206.56,206.12,206.15,5185.0
2024-04-12 14:40:00,206.05,206.34,205.86,206.17,2577.0,206.05,206.34,205.86,206.17,2577.0
2024-04-12 14:50:00,206.18,206.45,206.12,206.25,3023.0,206.18,206.45,206.12,206.25,3023.0
2024-04-12 15:00:00,206.14,206.38,206.03,206.19,5431.0,206.14,206.38,206.03,206.19,5431.0
2024-04-12 15:10:00,206.24,206.25,205.75,205.81,9643.0,206.24,206.25,205.75,205.81,9643.0
2024-04-12 15:20:00,205.84,206.11,205.78,205.98,12353.0,205.84,206.11,205.78,205.98,12353.0
2024-04-12 15:30:00,206.07,206.2,205.63,205.63,21224.0,206.07,206.2,205.63,205.63,21224.0
2024-04-12 15:40:00,205.71,206.76,205.7,206.44,34065.0,205.71,206.76,205.7,206.44,34065.0
2024-04-12 15:50:00,206.52,206.81,206.33,206.62,70483.0,206.52,206.81,206.33,206.62,70483.0
2024-04-15 09:30:00,207.42,208.82,206.08,207.01,56259.0,207.42,208.82,206.08,207.01,56259.0
2024-04-15 09:40:00,206.71,207.64,206.55,207.01,44228.0,206.71,207.64,206.55,207.01,44228.0
2024-04-15 09:50:00,207.03,207.1,206.68,206.96,18577.0,207.03,207.1,206.68,206.96,18577.0
2024-04-15 10:00:00,206.76,206.85,206.11,206.12,13940.0,206.76,206.85,206.11,206.12,13940.0
2024-04-15 10:10:00,205.89,206.65,205.79,206.36,35081.0,205.89,206.65,205.79,206.36,35081.0
2024-04-15 10:20:00,205.96,206.01,205.67,205.79,8545.0,205.96,206.01,205.67,205.79,8545.0
2024-04-15 10:30:00,205.78,206.03,205.46,205.63,10632.0,205.78,206.03,205.46,205.63,10632.0
2024-04-15 10:40:00,205.63,205.64,204.94,205.56,8808.0,205.63,205.64,204.94,205.56,8808.0
2024-04-15 10:50:00,205.46,205.56,205.13,205.13,6325.0,205.46,205.56,205.13,205.13,6325.0
2024-04-15 11:00:00,205.19,205.53,204.76,205.04,15244.0,205.19,205.53,204.76,205.04,15244.0
2024-04-15 11:10:00,205.05,205.33,204.91,205.18,7470.0,205.05,205.33,204.91,205.18,7470.0
2024-04-15 11:20:00,205.1,205.66,205.1,205.35,7408.0,205.1,205.66,205.1,205.35,7408.0
2024-04-15 11:30:00,205.42,205.93,205.42,205.78,10780.0,205.42,205.93,205.42,205.78,10780.0
2024-04-15 11:40:00,205.78,205.85,205.6,205.71,4305.0,205.78,205.85,205.6,205.71,4305.0
2024-04-15 11:50:00,205.64,206.14,205.62,205.62,38683.0,205.64,206.14,205.62,205.62,38683.0
2024-04-15 12:00:00,205.7,205.79,205.24,205.45,12066.0,205.7,205.79,205.24,205.45,12066.0
2024-04-15 12:10:00,205.45,205.45,205.07,205.22,5653.0,205.45,205.45,205.07,205.22,5653.0
2024-04-15 12:20:00,205.19,205.3,205.0,205.1,6140.0,205.19,205.3,205.0,205.1,6140.0
2024-04-15 12:30:00,205.03,205.11,204.77,204.79,15568.0,205.03,205.11,204.77,204.79,15568.0
2024-04-15 12:40:00,204.93,205.4,204.92,205.38,9815.0,204.93,205.4,204.92,205.38,9815.0
2024-04-15 12:50:00,205.33,205.4,205.06,205.19,9896.0,205.33,205.4,205.06,205.19,9896.0
2024-04-15 13:00:00,205.11,205.67,205.05,205.13,10660.0,205.11,205.67,205.05,205.13,10660.0
2024-04-15 13:10:00,205.12,205.22,204.72,204.74,8624.0,205.12,205.22,204.72,204.74,8624.0
2024-04-15 13:20:00,204.54,204.56,203.63,203.72,9871.0,204.54,204.56,203.63,203.72,9871.0
2024-04-15 13:30:00,203.53,203.61,203.24,203.27,6665.0,203.53,203.61,203.24,203.27,6665.0
2024-04-15 13:40:00,203.2,203.63,203.15,203.26,8525.0,203.2,203.63,203.15,203.26,8525.0
2024-04-15 13:50:00,203.15,203.96,203.11,203.96,5810.0,203.15,203.96,203.11,203.96,5810.0
2024-04-15 14:00:00,203.74,203.84,203.21,203.21,10814.0,203.74,203.84,203.21,203.21,10814.0
2024-04-15 14:10:00,203.21,203.21,202.64,202.81,11234.0,203.21,203.21,202.64,202.81,11234.0
2024-04-15 14:20:00,202.81,202.93,202.54,202.54,14818.0,202.81,202.93,202.54,202.54,14818.0
2024-04-15 14:30:00,202.53,202.88,202.47,202.7,14479.0,202.53,202.88,202.47,202.7,14479.0
2024-04-15 14:40:00,202.7,202.92,202.36,202.48,16179.0,202.7,202.92,202.36,202.48,16179.0
2024-04-15 14:50:00,202.5,202.61,202.09,202.36,12572.0,202.5,202.61,202.09,202.36,12572.0
2024-04-15 15:00:00,202.27,202.44,201.67,201.83,19373.0,202.27,202.44,201.67,201.83,19373.0
2024-04-15 15:10:00,201.8,201.95,201.41,201.41,17105.0,201.8,201.95,201.41,201.41,17105.0
2024-04-15 15:20:00,201.42,202.01,201.42,201.72,15519.0,201.42,202.01,201.42,201.72,15519.0
2024-04-15 15:30:00,201.78,202.21,201.62,201.62,26849.0,201.78,202.21,201.62,201.62,26849.0
2024-04-15 15:40:00,201.69,201.79,201.2,201.56,49944.0,201.69,201.79,201.2,201.56,49944.0
2024-04-15 15:50:00,201.59,201.73,201.3,201.64,148295.0,201.59,201.73,201.3,201.64,148295.0
2024-04-16 09:30:00,200.9,202.36,200.74,201.96,15182.0,200.9,202.36,200.74,201.96,15182.0
2024-04-16 09:40:00,201.6,201.6,200.66,201.39,9963.0,201.6,201.6,200.66,201.39,9963.0
2024-04-16 09:50:00,201.6,201.6,200.96,201.25,7006.0,201.6,201.6,200.96,201.25,7006.0
2024-04-16 10:00:00,201.27,201.61,201.26,201.36,11250.0,201.27,201.61,201.26,201.36,11250.0
2024-04-16 10:10:00,201.47,201.94,201.3,201.55,13500.0,201.47,201.94,201.3,201.55,13500.0
2024-04-16 10:20:00,201.45,201.75,201.17,201.35,5406.0,201.45,201.75,201.17,201.35,5406.0
2024-04-16 10:30:00,201.2,201.32,201.0,201.14,14756.0,201.2,201.32,201.0,201.14,14756.0
2024-04-16 10:40:00,201.14,201.89,200.7,201.71,45962.0,201.14,201.89,200.7,201.71,45962.0
2024-04-16 10:50:00,201.63,201.72,201.19,201.52,8157.0,201.63,201.72,201.19,201.52,8157.0
2024-04-16 11:00:00,201.65,201.77,201.45,201.71,7215.0,201.65,201.77,201.45,201.71,7215.0
2024-04-16 11:10:00,201.72,202.22,201.65,201.85,23744.0,201.72,202.22,201.65,201.85,23744.0
2024-04-16 11:20:00,201.83,202.31,201.75,202.21,32786.0,201.83,202.31,201.75,202.21,32786.0
2024-04-16 11:30:00,202.21,202.21,201.73,201.91,23656.0,202.21,202.21,201.73,201.91,23656.0
2024-04-16 11:40:00,201.92,202.21,201.85,202.11,25450.0,201.92,202.21,201.85,202.11,25450.0
2024-04-16 11:50:00,202.15,202.58,201.87,201.87,15380.0,202.15,202.58,201.87,201.87,15380.0
2024-04-16 12:00:00,201.74,201.74,201.47,201.6,41840.0,201.74,201.74,201.47,201.6,41840.0
2024-04-16 12:10:00,201.58,201.65,201.25,201.31,11951.0,201.58,201.65,201.25,201.31,11951.0
2024-04-16 12:20:00,201.3,201.91,201.05,201.67,32777.0,201.3,201.91,201.05,201.67,32777.0
2024-04-16 12:30:00,201.75,201.76,201.06,201.19,6074.0,201.75,201.76,201.06,201.19,6074.0
2024-04-16 12:40:00,201.2,201.25,200.57,201.0,42832.0,201.2,201.25,200.57,201.0,42832.0
2024-04-16 12:50:00,201.05,201.24,200.72,200.77,14049.0,201.05,201.24,200.72,200.77,14049.0
2024-04-16 13:00:00,200.77,200.77,200.57,200.75,7019.0,200.77,200.77,200.57,200.75,7019.0
2024-04-16 13:10:00,200.75,200.75,200.55,200.65,6146.0,200.75,200.75,200.55,200.65,6146.0
2024-04-16 13:20:00,200.57,201.12,200.56,200.83,32936.0,200.57,201.12,200.56,200.83,32936.0
2024-04-16 13:30:00,200.93,201.12,200.33,200.84,18133.0,200.93,201.12,200.33,200.84,18133.0
2024-04-16 13:40:00,200.94,201.16,200.62,200.68,16998.0,200.94,201.16,200.62,200.68,16998.0
2024-04-16 13:50:00,200.69,200.81,200.48,200.68,10229.0,200.69,200.81,200.48,200.68,10229.0
2024-04-16 14:00:00,200.6,201.28,200.28,201.13,31896.0,200.6,201.28,200.28,201.13,31896.0
2024-04-16 14:10:00,201.11,201.25,200.01,200.15,14195.0,201.11,201.25,200.01,200.15,14195.0
2024-04-16 14:20:00,200.15,200.39,199.87,200.17,33032.0,200.15,200.39,199.87,200.17,33032.0
2024-04-16 14:30:00,200.13,200.5,200.13,200.3,10608.0,200.13,200.5,200.13,200.3,10608.0
2024-04-16 14:40:00,200.26,200.32,200.11,200.11,4950.0,200.26,200.32,200.11,200.11,4950.0
2024-04-16 14:50:00,200.19,200.47,200.15,200.38,15657.0,200.19,200.47,200.15,200.38,15657.0
2024-04-16 15:00:00,200.38,200.45,200.06,200.12,23591.0,200.38,200.45,200.06,200.12,23591.0
2024-04-16 15:10:00,200.06,200.22,199.54,199.75,23965.0,200.06,200.22,199.54,199.75,23965.0
2024-04-16 15:20:00,199.75,200.6,199.65,200.44,8013.0,199.75,200.6,199.65,200.44,8013.0
2024-04-16 15:30:00,200.48,200.99,200.17,200.9,16331.0,200.48,200.99,200.17,200.9,16331.0
2024-04-16 15:40:00,200.93,201.22,200.87,200.97,35682.0,200.93,201.22,200.87,200.97,35682.0
2024-04-16 15:50:00,200.93,200.93,200.12,200.36,157529.0,200.93,200.93,200.12,200.36,157529.0
2024-04-17 09:30:00,200.53,202.32,200.35,200.35,31027.0,200.53,202.32,200.35,200.35,31027.0
2024-04-17 09:40:00,200.49,201.32,200.34,200.5,4752.0,200.49,201.32,200.34,200.5,4752.0
2024-04-17 09:50:00,200.87,201.08,200.4,200.67,3900.0,200.87,201.08,200.4,200.67,3900.0
2024-04-17 10:00:00,200.63,200.63,199.73,199.91,18982.0,200.63,200.63,199.73,199.91,18982.0
2024-04-17 10:10:00,199.87,199.88,199.27,199.46,10578.0,199.87,199.88,199.27,199.46,10578.0
2024-04-17 10:20:00,199.29,199.31,198.65,199.31,7297.0,199.29,199.31,198.65,199.31,7297.0
2024-04-17 10:30:00,199.38,199.5,198.91,198.99,13128.0,199.38,199.5,198.91,198.99,13128.0
2024-04-17 10:40:00,198.98,199.5,198.93,199.5,13963.0,198.98,199.5,198.93,199.5,13963.0
2024-04-17 10:50:00,199.29,199.41,198.75,199.4,7997.0,199.29,199.41,198.75,199.4,7997.0
2024-04-17 11:00:00,199.42,199.87,199.41,199.77,11300.0,199.42,199.87,199.41,199.77,11300.0
2024-04-17 11:10:00,199.78,200.16,199.58,199.58,8735.0,199.78,200.16,199.58,199.58,8735.0
2024-04-17 11:20:00,199.67,200.22,199.62,199.68,10683.0,199.67,200.22,199.62,199.68,10683.0
2024-04-17 11:30:00,199.65,199.65,199.44,199.49,5254.0,199.65,199.65,199.44,199.49,5254.0
2024-04-17 11:40:00,199.37,199.9,199.32,199.85,5040.0,199.37,199.9,199.32,199.85,5040.0
2024-04-17 11:50:00,200.0,200.03,199.46,199.85,9297.0,200.0,200.03,199.46,199.85,9297.0
2024-04-17 12:00:00,199.85,199.92,199.47,199.62,5160.0,199.85,199.92,199.47,199.62,5160.0
2024-04-17 12:10:00,199.71,200.19,199.71,199.72,3993.0,199.71,200.19,199.71,199.72,3993.0
2024-04-17 12:20:00,199.82,199.82,199.64,199.71,1811.0,199.82,199.82,199.64,199.71,1811.0
2024-04-17 12:30:00,199.73,199.86,199.63,199.83,3422.0,199.73,199.86,199.63,199.83,3422.0
2024-04-17 12:40:00,199.9,199.9,199.29,199.8,5172.0,199.9,199.9,199.29,199.8,5172.0
2024-04-17 12:50:00,199.71,199.92,199.59,199.59,1430.0,199.71,199.92,199.59,199.59,1430.0
2024-04-17 13:00:00,199.59,199.96,199.55,199.94,3805.0,199.59,199.96,199.55,199.94,3805.0
2024-04-17 13:10:00,199.91,200.12,199.9,200.09,12485.0,199.91,200.12,199.9,200.09,12485.0
2024-04-17 13:20:00,200.13,200.23,199.8,200.1,7958.0,200.13,200.23,199.8,200.1,7958.0
2024-04-17 13:30:00,200.11,200.47,200.03,200.23,9171.0,200.11,200.47,200.03,200.23,9171.0
2024-04-17 13:40:00,200.05,200.17,199.99,200.04,6844.0,200.05,200.17,199.99,200.04,6844.0
2024-04-17 13:50:00,200.04,200.47,200.03,200.47,21385.0,200.04,200.47,200.03,200.47,21385.0
2024-04-17 14:00:00,200.49,200.71,200.34,200.62,7340.0,200.49,200.71,200.34,200.62,7340.0
2024-04-17 14:10:00,200.53,200.72,200.23,200.48,2900.0,200.53,200.72,200.23,200.48,2900.0
2024-04-17 14:20:00,200.35,200.62,200.29,200.62,2462.0,200.35,200.62,200.29,200.62,2462.0
2024-04-17 14:30:00,200.58,200.76,200.18,200.34,3107.0,200.58,200.76,200.18,200.34,3107.0
2024-04-17 14:40:00,200.81,201.16,200.81,200.87,2255.0,200.81,201.16,200.81,200.87,2255.0
2024-04-17 14:50:00,200.86,200.88,200.18,200.65,251180.0,200.86,200.88,200.18,200.65,251180.0
2024-04-17 15:00:00,200.71,200.98,200.56,200.74,11371.0,200.71,200.98,200.56,200.74,11371.0
2024-04-17 15:10:00,200.71,200.71,200.22,200.55,14582.0,200.71,200.71,200.22,200.55,14582.0
2024-04-17 15:20:00,200.63,200.63,200.05,200.13,10289.0,200.63,200.63,200.05,200.13,10289.0
2024-04-17 15:30:00,200.1,200.29,199.54,199.56,20660.0,200.1,200.29,199.54,199.56,20660.0
2024-04-17 15:40:00,199.55,200.08,199.4,199.88,20516.0,199.55,200.08,199.4,199.88,20516.0
2024-04-17 15:50:00,199.88,199.92,199.11,199.11,74770.0,199.88,199.92,199.11,199.11,74770.0
2024-04-18 09:30:00,199.2,199.2,198.52,198.88,6268.0,199.2,199.2,198.52,198.88,6268.0
2024-04-18 09:40:00,198.65,198.78,197.78,197.8,11537.0,198.65,198.78,197.78,197.8,11537.0
2024-04-18 09:50:00,197.91,199.11,197.56,198.96,10903.0,197.91,199.11,197.56,198.96,10903.0
2024-04-18 10:00:00,198.95,199.23,198.6,199.16,9367.0,198.95,199.23,198.6,199.16,9367.0
2024-04-18 10:10:00,199.0,199.91,199.0,199.64,4274.0,199.0,199.91,199.0,199.64,4274.0
2024-04-18 10:20:00,199.73,200.4,199.44,200.32,6265.0,199.73,200.4,199.44,200.32,6265.0
2024-04-18 10:30:00,200.52,200.73,200.21,200.21,21791.0,200.52,200.73,200.21,200.21,21791.0
2024-04-18 10:40:00,200.09,200.23,199.78,200.0,6975.0,200.09,200.23,199.78,200.0,6975.0
2024-04-18 10:50:00,199.97,200.37,199.78,199.78,6129.0,199.97,200.37,199.78,199.78,6129.0
2024-04-18 11:00:00,199.75,200.46,199.74,200.27,15892.0,199.75,200.46,199.74,200.27,15892.0
2024-04-18 11:10:00,200.25,201.2,200.25,201.17,10767.0,200.25,201.2,200.25,201.17,10767.0
2024-04-18 11:20:00,201.2,201.53,200.92,200.92,13500.0,201.2,201.53,200.92,200.92,13500.0
2024-04-18 11:30:00,200.9,200.9,200.52,200.59,6381.0,200.9,200.9,200.52,200.59,6381.0
2024-04-18 11:40:00,200.5,200.55,200.15,200.35,4080.0,200.5,200.55,200.15,200.35,4080.0
2024-04-18 11:50:00,200.35,200.88,200.27,200.75,8589.0,200.35,200.88,200.27,200.75,8589.0
2024-04-18 12:00:00,200.86,201.23,200.85,201.09,12052.0,200.86,201.23,200.85,201.09,12052.0
2024-04-18 12:10:00,200.99,201.24,200.91,201.22,7152.0,200.99,201.24,200.91,201.22,7152.0
2024-04-18 12:20:00,201.22,201.49,201.06,201.27,11268.0,201.22,201.49,201.06,201.27,11268.0
2024-04-18 12:30:00,201.29,201.62,201.04,201.28,20700.0,201.29,201.62,201.04,201.28,20700.0
2024-04-18 12:40:00,201.27,201.27,200.5,200.89,13858.0,201.27,201.27,200.5,200.89,13858.0
2024-04-18 12:50:00,200.89,200.97,200.45,200.58,8728.0,200.89,200.97,200.45,200.58,8728.0
2024-04-18 13:00:00,200.7,201.04,200.58,201.0,12450.0,200.7,201.04,200.58,201.0,12450.0
2024-04-18 13:10:00,201.1,201.1,200.64,200.73,21049.0,201.1,201.1,200.64,200.73,21049.0
2024-04-18 13:20:00,200.78,200.78,200.01,200.36,13350.0,200.78,200.78,200.01,200.36,13350.0
2024-04-18 13:30:00,200.1,200.15,199.5,199.65,7586.0,200.1,200.15,199.5,199.65,7586.0
2024-04-18 13:40:00,199.66,199.79,199.4,199.79,3960.0,199.66,199.79,199.4,199.79,3960.0
2024-04-18 13:50:00,199.69,199.69,199.02,199.3,3674.0,199.69,199.69,199.02,199.3,3674.0
2024-04-18 14:00:00,199.13,199.56,199.08,199.26,11509.0,199.13,199.56,199.08,199.26,11509.0
2024-04-18 14:10:00,199.23,199.65,199.01,199.62,5031.0,199.23,199.65,199.01,199.62,5031.0
2024-04-18 14:20:00,199.69,199.9,199.53,199.77,18705.0,199.69,199.9,199.53,199.77,18705.0
2024-04-18 14:30:00,199.76,199.76,199.13,199.29,6764.0,199.76,199.76,199.13,199.29,6764.0
2024-04-18 14:40:00,199.29,199.65,199.21,199.49,4712.0,199.29,199.65,199.21,199.49,4712.0
2024-04-18 14:50:00,199.43,199.46,199.17,199.17,8654.0,199.43,199.46,199.17,199.17,8654.0
2024-04-18 15:00:00,199.2,199.56,199.2,199.3,6540.0,199.2,199.56,199.2,199.3,6540.0
2024-04-18 15:10:00,199.25,199.5,199.13,199.32,3727.0,199.25,199.5,199.13,199.32,3727.0
2024-04-18 15:20:00,199.3,199.74,199.13,199.42,7152.0,199.3,199.74,199.13,199.42,7152.0
2024-04-18 15:30:00,199.44,199.62,199.19,199.26,7719.0,199.44,199.62,199.19,199.26,7719.0
2024-04-18 15:40:00,199.17,199.42,199.0,199.23,12661.0,199.17,199.42,199.0,199.23,12661.0
2024-04-18 15:50:00,199.33,199.55,198.77,199.54,70724.0,199.33,199.55,198.77,199.54,70724.0
2024-04-19 09:30:00,199.35,199.35,198.17,198.98,4800.0,199.35,199.35,198.17,198.98,4800.0
2024-04-19 09:40:00,198.75,199.65,198.74,199.34,800.0,198.75,199.65,198.74,199.34,800.0
2024-04-19 09:50:00,199.11,199.17,198.7,198.76,5515.0,199.11,199.17,198.7,198.76,5515.0
2024-04-19 10:00:00,198.64,198.93,198.48,198.83,7988.0,198.64,198.93,198.48,198.83,7988.0
2024-04-19 10:10:00,198.82,199.31,198.69,199.19,5772.0,198.82,199.31,198.69,199.19,5772.0
2024-04-19 10:20:00,199.24,199.37,198.68,199.09,9904.0,199.24,199.37,198.68,199.09,9904.0
2024-04-19 10:30:00,199.0,199.5,198.69,198.69,3976.0,199.0,199.5,198.69,198.69,3976.0
2024-04-19 10:40:00,198.63,199.01,198.62,199.0,983.0,198.63,199.01,198.62,199.0,983.0
2024-04-19 10:50:00,198.97,198.97,198.37,198.5,2400.0,198.97,198.97,198.37,198.5,2400.0
2024-04-19 11:00:00,198.46,198.46,197.99,198.36,3382.0,198.46,198.46,197.99,198.36,3382.0
2024-04-19 11:10:00,198.39,198.61,198.26,198.26,1813.0,198.39,198.61,198.26,198.26,1813.0
2024-04-19 11:20:00,198.23,198.25,197.98,198.05,1300.0,198.23,198.25,197.98,198.05,1300.0
2024-04-19 11:30:00,198.14,198.66,197.95,198.66,10846.0,198.14,198.66,197.95,198.66,10846.0
2024-04-19 11:40:00,198.75,198.86,198.52,198.84,3361.0,198.75,198.86,198.52,198.84,3361.0
2024-04-19 11:50:00,198.81,198.84,198.35,198.35,2200.0,198.81,198.84,198.35,198.35,2200.0
2024-04-19 12:00:00,198.58,198.58,198.22,198.22,702.0,198.58,198.58,198.22,198.22,702.0
2024-04-19 12:10:00,198.31,198.31,197.81,197.81,2454.0,198.31,198.31,197.81,197.81,2454.0
2024-04-19 12:20:00,197.81,197.93,197.69,197.75,2991.0,197.81,197.93,197.69,197.75,2991.0
2024-04-19 12:30:00,197.75,197.81,197.5,197.68,3075.0,197.75,197.81,197.5,197.68,3075.0
2024-04-19 12:40:00,197.61,198.3,197.61,198.21,6352.0,197.61,198.3,197.61,198.21,6352.0
2024-04-19 12:50:00,198.37,198.56,198.25,198.55,21336.0,198.37,198.56,198.25,198.55,21336.0
2024-04-19 13:00:00,198.61,198.71,198.29,198.34,2600.0,198.61,198.71,198.29,198.34,2600.0
2024-04-19 13:10:00,198.41,198.69,198.35,198.58,3731.0,198.41,198.69,198.35,198.58,3731.0
2024-04-19 13:20:00,198.56,198.56,198.29,198.29,2593.0,198.56,198.56,198.29,198.29,2593.0
2024-04-19 13:30:00,198.37,198.41,198.26,198.41,1400.0,198.37,198.41,198.26,198.41,1400.0
2024-04-19 13:40:00,198.43,198.9,198.41,198.79,2750.0,198.43,198.9,198.41,198.79,2750.0
2024-04-19 13:50:00,199.04,199.29,198.61,198.85,2350.0,199.04,199.29,198.61,198.85,2350.0
2024-04-19 14:00:00,198.65,198.65,198.07,198.07,8880.0,198.65,198.65,198.07,198.07,8880.0
2024-04-19 14:10:00,197.88,198.01,197.62,197.65,6466.0,197.88,198.01,197.62,197.65,6466.0
2024-04-19 14:20:00,197.52,197.82,197.29,197.41,21260.0,197.52,197.82,197.29,197.41,21260.0
2024-04-19 14:30:00,197.41,197.66,197.09,197.12,11433.0,197.41,197.66,197.09,197.12,11433.0
2024-04-19 14:40:00,197.14,197.46,197.07,197.35,4778.0,197.14,197.46,197.07,197.35,4778.0
2024-04-19 14:50:00,197.38,197.45,197.12,197.34,2595.0,197.38,197.45,197.12,197.34,2595.0
2024-04-19 15:00:00,197.34,197.37,197.03,197.22,5845.0,197.34,197.37,197.03,197.22,5845.0
2024-04-19 15:10:00,197.12,197.56,197.12,197.42,5870.0,197.12,197.56,197.12,197.42,5870.0
2024-04-19 15:20:00,197.38,198.08,197.31,197.86,8496.0,197.38,198.08,197.31,197.86,8496.0
2024-04-19 15:30:00,197.83,198.28,197.83,197.9,13755.0,197.83,198.28,197.83,197.9,13755.0
2024-04-19 15:40:00,197.93,198.02,197.65,197.95,11718.0,197.93,198.02,197.65,197.95,11718.0
2024-04-19 15:50:00,197.91,198.52,197.8,198.52,53817.0,197.91,198.52,197.8,198.52,53817.0
2024-04-22 09:30:00,199.39,199.86,197.72,197.82,7325.0,199.39,199.86,197.72,197.82,7325.0
2024-04-22 09:40:00,197.88,199.28,197.87,198.89,6775.0,197.88,199.28,197.87,198.89,6775.0
2024-04-22 09:50:00,199.32,199.54,198.81,198.81,3437.0,199.32,199.54,198.81,198.81,3437.0
2024-04-22 10:00:00,198.67,199.1,198.66,199.09,1344.0,198.67,199.1,198.66,199.09,1344.0
2024-04-22 10:10:00,198.93,198.93,198.18,198.6,4154.0,198.93,198.93,198.18,198.6,4154.0
2024-04-22 10:20:00,198.2,198.52,197.82,197.82,2291.0,198.2,198.52,197.82,197.82,2291.0
2024-04-22 10:30:00,197.88,198.28,197.85,198.28,2654.0,197.88,198.28,197.85,198.28,2654.0
2024-04-22 10:40:00,198.12,198.27,197.89,197.89,3211.0,198.12,198.27,197.89,197.89,3211.0
2024-04-22 10:50:00,197.89,197.91,196.88,196.9,15343.0,197.89,197.91,196.88,196.9,15343.0
2024-04-22 11:00:00,196.91,197.04,196.5,196.52,3395.0,196.91,197.04,196.5,196.52,3395.0
2024-04-22 11:10:00,196.4,196.86,196.32,196.78,8900.0,196.4,196.86,196.32,196.78,8900.0
2024-04-22 11:20:00,196.66,196.89,196.22,196.38,9530.0,196.66,196.89,196.22,196.38,9530.0
2024-04-22 11:30:00,196.39,196.49,196.02,196.11,3733.0,196.39,196.49,196.02,196.11,3733.0
2024-04-22 11:40:00,196.02,196.21,195.91,196.01,9761.0,196.02,196.21,195.91,196.01,9761.0
2024-04-22 11:50:00,196.03,196.3,195.96,196.13,17942.0,196.03,196.3,195.96,196.13,17942.0
2024-04-22 12:00:00,196.23,196.27,195.94,196.03,19696.0,196.23,196.27,195.94,196.03,19696.0
2024-04-22 12:10:00,196.04,196.72,195.99,196.29,31486.0,196.04,196.72,195.99,196.29,31486.0
2024-04-22 12:20:00,196.3,196.48,195.85,195.85,8295.0,196.3,196.48,195.85,195.85,8295.0
2024-04-22 12:30:00,195.82,196.04,195.61,196.04,3942.0,195.82,196.04,195.61,196.04,3942.0
2024-04-22 12:40:00,196.07,196.38,196.06,196.38,7359.0,196.07,196.38,196.06,196.38,7359.0
2024-04-22 12:50:00,196.41,196.6,196.38,196.58,5647.0,196.41,196.6,196.38,196.58,5647.0
2024-04-22 13:00:00,196.64,197.1,196.58,197.1,5319.0,196.64,197.1,196.58,197.1,5319.0
2024-04-22 13:10:00,197.11,197.48,197.03,197.26,4289.0,197.11,197.48,197.03,197.26,4289.0
2024-04-22 13:20:00,197.39,197.8,197.33,197.8,5204.0,197.39,197.8,197.33,197.8,5204.0
2024-04-22 13:30:00,197.8,198.08,197.7,198.08,4863.0,197.8,198.08,197.7,198.08,4863.0
2024-04-22 13:40:00,198.04,198.29,198.04,198.28,3741.0,198.04,198.29,198.04,198.28,3741.0
2024-04-22 13:50:00,198.33,198.55,198.18,198.45,17412.0,198.33,198.55,198.18,198.45,17412.0
2024-04-22 14:00:00,198.53,199.09,198.37,199.07,4885.0,198.53,199.09,198.37,199.07,4885.0
2024-04-22 14:10:00,199.18,199.7,199.03,199.7,9367.0,199.18,199.7,199.03,199.7,9367.0
2024-04-22 14:20:00,199.7,200.14,199.49,200.14,13349.0,199.7,200.14,199.49,200.14,13349.0
2024-04-22 14:30:00,200.14,200.47,200.01,200.1,9953.0,200.14,200.47,200.01,200.1,9953.0
2024-04-22 14:40:00,200.0,200.01,199.71,199.93,5470.0,200.0,200.01,199.71,199.93,5470.0
2024-04-22 14:50:00,199.93,199.96,199.53,199.65,8080.0,199.93,199.96,199.53,199.65,8080.0
2024-04-22 15:00:00,199.7,199.93,199.66,199.86,6440.0,199.7,199.93,199.66,199.86,6440.0
2024-04-22 15:10:00,199.84,199.97,199.65,199.71,6557.0,199.84,199.97,199.65,199.71,6557.0
2024-04-22 15:20:00,199.76,199.8,199.4,199.67,12878.0,199.76,199.8,199.4,199.67,12878.0
2024-04-22 15:30:00,199.67,199.87,199.2,199.47,14773.0,199.67,199.87,199.2,199.47,14773.0
2024-04-22 15:40:00,199.47,200.07,199.37,199.73,19675.0,199.47,200.07,199.37,199.73,19675.0
2024-04-22 15:50:00,199.65,199.79,199.05,199.16,62388.0,199.65,199.79,199.05,199.16,62388.0
2024-04-23 09:30:00,200.86,202.5,200.86,201.38,10889.0,200.86,202.5,200.86,201.38,10889.0
2024-04-23 09:40:00,201.69,202.96,201.43,202.96,3354.0,201.69,202.96,201.43,202.96,3354.0
2024-04-23 09:50:00,202.56,204.07,202.56,203.69,5179.0,202.56,204.07,202.56,203.69,5179.0
2024-04-23 10:00:00,204.12,204.48,203.75,204.44,23589.0,204.12,204.48,203.75,204.44,23589.0
2024-04-23 10:10:00,204.34,205.23,204.17,205.08,29530.0,204.34,205.23,204.17,205.08,29530.0
2024-04-23 10:20:00,205.2,205.4,204.64,205.01,21578.0,205.2,205.4,204.64,205.01,21578.0
2024-04-23 10:30:00,205.07,205.32,203.72,203.83,8375.0,205.07,205.32,203.72,203.83,8375.0
2024-04-23 10:40:00,203.77,203.77,202.88,202.88,7314.0,203.77,203.77,202.88,202.88,7314.0
2024-04-23 10:50:00,202.91,203.19,202.86,202.94,6440.0,202.91,203.19,202.86,202.94,6440.0
2024-04-23 11:00:00,202.95,202.95,201.94,202.1,3534.0,202.95,202.95,201.94,202.1,3534.0
2024-04-23 11:10:00,202.13,202.78,202.13,202.77,5890.0,202.13,202.78,202.13,202.77,5890.0
2024-04-23 11:20:00,202.78,202.79,202.36,202.59,3570.0,202.78,202.79,202.36,202.59,3570.0
2024-04-23 11:30:00,202.61,202.61,201.67,201.9,12848.0,202.61,202.61,201.67,201.9,12848.0
2024-04-23 11:40:00,202.0,202.03,201.54,201.54,4001.0,202.0,202.03,201.54,201.54,4001.0
2024-04-23 11:50:00,201.59,201.79,201.55,201.79,4102.0,201.59,201.79,201.55,201.79,4102.0
2024-04-23 12:00:00,201.81,202.3,201.8,202.28,2520.0,201.81,202.3,201.8,202.28,2520.0
2024-04-23 12:10:00,202.45,202.74,202.44,202.74,2572.0,202.45,202.74,202.44,202.74,2572.0
2024-04-23 12:20:00,202.66,203.86,202.66,202.96,21408.0,202.66,203.86,202.66,202.96,21408.0
2024-04-23 12:30:00,202.84,203.18,202.77,203.15,4960.0,202.84,203.18,202.77,203.15,4960.0
2024-04-23 12:40:00,203.15,203.28,202.97,203.05,2953.0,203.15,203.28,202.97,203.05,2953.0
2024-04-23 12:50:00,203.11,203.23,202.5,202.76,5733.0,203.11,203.23,202.5,202.76,5733.0
2024-04-23 13:00:00,202.76,202.88,202.58,202.58,6975.0,202.76,202.88,202.58,202.58,6975.0
2024-04-23 13:10:00,202.44,202.53,202.12,202.36,2740.0,202.44,202.53,202.12,202.36,2740.0
2024-04-23 13:20:00,202.28,202.53,202.14,202.53,5391.0,202.28,202.53,202.14,202.53,5391.0
2024-04-23 13:30:00,202.47,202.59,202.35,202.53,3492.0,202.47,202.59,202.35,202.53,3492.0
2024-04-23 13:40:00,202.53,202.76,202.46,202.58,3930.0,202.53,202.76,202.46,202.58,3930.0
2024-04-23 13:50:00,202.69,202.79,202.5,202.67,3304.0,202.69,202.79,202.5,202.67,3304.0
2024-04-23 14:00:00,202.57,203.01,202.53,202.78,5490.0,202.57,203.01,202.53,202.78,5490.0
2024-04-23 14:10:00,202.78,202.86,202.52,202.82,3912.0,202.78,202.86,202.52,202.82,3912.0
2024-04-23 14:20:00,202.82,202.91,202.64,202.72,3825.0,202.82,202.91,202.64,202.72,3825.0
2024-04-23 14:30:00,202.65,202.65,202.39,202.63,4000.0,202.65,202.65,202.39,202.63,4000.0
2024-04-23 14:40:00,202.65,202.65,202.13,202.13,28312.0,202.65,202.65,202.13,202.13,28312.0
2024-04-23 14:50:00,202.15,202.31,201.99,202.31,7862.0,202.15,202.31,201.99,202.31,7862.0
2024-04-23 15:00:00,202.33,202.38,202.11,202.24,4060.0,202.33,202.38,202.11,202.24,4060.0
2024-04-23 15:10:00,202.22,202.43,202.07,202.16,9458.0,202.22,202.43,202.07,202.16,9458.0
2024-04-23 15:20:00,202.06,202.37,202.06,202.2,6603.0,202.06,202.37,202.06,202.2,6603.0
2024-04-23 15:30:00,202.19,202.32,202.1,202.17,5730.0,202.19,202.32,202.1,202.17,5730.0
2024-04-23 15:40:00,202.22,202.32,201.68,201.88,18883.0,202.22,202.32,201.68,201.88,18883.0
2024-04-23 15:50:00,201.73,201.93,200.9,201.1,125082.0,201.73,201.93,200.9,201.1,125082.0
2024-04-24 09:30:00,201.17,202.59,200.78,201.57,12401.0,201.17,202.59,200.78,201.57,12401.0
2024-04-24 09:40:00,201.87,202.0,201.39,201.56,4110.0,201.87,202.0,201.39,201.56,4110.0
2024-04-24 09:50:00,201.58,201.85,200.95,200.96,6236.0,201.58,201.85,200.95,200.96,6236.0
2024-04-24 10:00:00,201.03,201.05,200.18,200.81,5256.0,201.03,201.05,200.18,200.81,5256.0
2024-04-24 10:10:00,200.83,200.84,200.04,200.22,6612.0,200.83,200.84,200.04,200.22,6612.0
2024-04-24 10:20:00,200.04,200.42,199.85,200.31,4100.0,200.04,200.42,199.85,200.31,4100.0
2024-04-24 10:30:00,200.13,200.29,199.92,199.95,3225.0,200.13,200.29,199.92,199.95,3225.0
2024-04-24 10:40:00,199.73,199.77,199.34,199.35,7904.0,199.73,199.77,199.34,199.35,7904.0
2024-04-24 10:50:00,199.32,200.09,199.11,200.09,11582.0,199.32,200.09,199.11,200.09,11582.0
2024-04-24 11:00:00,200.25,200.25,199.67,199.88,5824.0,200.25,200.25,199.67,199.88,5824.0
2024-04-24 11:10:00,199.88,199.88,199.69,199.85,2122.0,199.88,199.88,199.69,199.85,2122.0
2024-04-24 11:20:00,199.7,199.79,199.35,199.78,6257.0,199.7,199.79,199.35,199.78,6257.0
2024-04-24 11:30:00,199.84,200.1,199.83,200.09,700.0,199.84,200.1,199.83,200.09,700.0
2024-04-24 11:40:00,200.11,200.11,199.52,199.68,3420.0,200.11,200.11,199.52,199.68,3420.0
2024-04-24 11:50:00,199.67,199.99,199.65,199.95,2493.0,199.67,199.99,199.65,199.95,2493.0
2024-04-24 12:00:00,200.08,200.08,199.57,199.78,6611.0,200.08,200.08,199.57,199.78,6611.0
2024-04-24 12:10:00,199.67,199.98,199.53,199.81,3877.0,199.67,199.98,199.53,199.81,3877.0
2024-04-24 12:20:00,199.81,200.05,199.8,200.05,1285.0,199.81,200.05,199.8,200.05,1285.0
2024-04-24 12:30:00,200.03,200.04,199.62,199.92,7262.0,200.03,200.04,199.62,199.92,7262.0
2024-04-24 12:40:00,199.86,199.95,199.71,199.74,3050.0,199.86,199.95,199.71,199.74,3050.0
2024-04-24 12:50:00,199.92,200.39,199.84,200.36,14837.0,199.92,200.39,199.84,200.36,14837.0
2024-04-24 13:00:00,200.5,200.54,200.22,200.25,5427.0,200.5,200.54,200.22,200.25,5427.0
2024-04-24 13:10:00,200.15,200.47,200.15,200.41,1327.0,200.15,200.47,200.15,200.41,1327.0
2024-04-24 13:20:00,200.41,200.75,200.3,200.75,2867.0,200.41,200.75,200.3,200.75,2867.0
2024-04-24 13:30:00,200.77,200.95,200.69,200.8,3051.0,200.77,200.95,200.69,200.8,3051.0
2024-04-24 13:40:00,200.72,201.04,200.7,200.9,3439.0,200.72,201.04,200.7,200.9,3439.0
2024-04-24 13:50:00,200.74,200.92,200.67,200.92,2401.0,200.74,200.92,200.67,200.92,2401.0
2024-04-24 14:00:00,200.91,200.91,200.48,200.81,4406.0,200.91,200.91,200.48,200.81,4406.0
2024-04-24 14:10:00,200.63,201.05,200.28,200.95,6414.0,200.63,201.05,200.28,200.95,6414.0
2024-04-24 14:20:00,200.91,200.94,200.71,200.77,2383.0,200.91,200.94,200.71,200.77,2383.0
2024-04-24 14:30:00,200.65,201.06,200.59,201.03,3289.0,200.65,201.06,200.59,201.03,3289.0
2024-04-24 14:40:00,200.93,201.01,200.73,200.73,3377.0,200.93,201.01,200.73,200.73,3377.0
2024-04-24 14:50:00,200.78,201.77,200.77,201.68,9150.0,200.78,201.77,200.77,201.68,9150.0
2024-04-24 15:00:00,201.57,201.64,200.72,200.83,9172.0,201.57,201.64,200.72,200.83,9172.0
2024-04-24 15:10:00,200.81,200.96,200.57,200.59,4098.0,200.81,200.96,200.57,200.59,4098.0
2024-04-24 15:20:00,200.6,200.97,200.6,200.8,5414.0,200.6,200.97,200.6,200.8,5414.0
2024-04-24 15:30:00,200.81,200.97,200.58,200.65,5557.0,200.81,200.97,200.58,200.65,5557.0
2024-04-24 15:40:00,200.65,200.79,200.37,200.56,11750.0,200.65,200.79,200.37,200.56,11750.0
2024-04-24 15:50:00,200.52,201.05,200.38,200.4,52180.0,200.52,201.05,200.38,200.4,52180.0
2024-04-25 09:30:00,195.22,197.6,194.46,194.99,30636.0,195.22,197.6,194.46,194.99,30636.0
2024-04-25 09:40:00,195.21,195.72,195.01,195.52,15399.0,195.21,195.72,195.01,195.52,15399.0
2024-04-25 09:50:00,195.52,197.81,195.51,197.39,13198.0,195.52,197.81,195.51,197.39,13198.0
2024-04-25 10:00:00,197.38,197.76,196.99,197.59,6436.0,197.38,197.76,196.99,197.59,6436.0
2024-04-25 10:10:00,197.83,198.57,197.62,197.99,12978.0,197.83,198.57,197.62,197.99,12978.0
2024-04-25 10:20:00,198.16,198.33,197.74,197.98,4246.0,198.16,198.33,197.74,197.98,4246.0
2024-04-25 10:30:00,197.78,198.12,197.36,197.65,3750.0,197.78,198.12,197.36,197.65,3750.0
2024-04-25 10:40:00,197.62,197.74,197.03,197.19,6063.0,197.62,197.74,197.03,197.19,6063.0
2024-04-25 10:50:00,197.13,197.41,196.86,197.4,2597.0,197.13,197.41,196.86,197.4,2597.0
2024-04-25 11:00:00,197.41,197.91,197.39,197.72,2473.0,197.41,197.91,197.39,197.72,2473.0
2024-04-25 11:10:00,197.81,197.87,196.96,197.09,5647.0,197.81,197.87,196.96,197.09,5647.0
2024-04-25 11:20:00,197.11,197.37,197.11,197.37,3131.0,197.11,197.37,197.11,197.37,3131.0
2024-04-25 11:30:00,197.36,197.47,197.17,197.38,3934.0,197.36,197.47,197.17,197.38,3934.0
2024-04-25 11:40:00,197.27,197.65,197.27,197.33,4800.0,197.27,197.65,197.27,197.33,4800.0
2024-04-25 11:50:00,197.58,197.9,197.53,197.9,3049.0,197.58,197.9,197.53,197.9,3049.0
2024-04-25 12:00:00,197.75,198.05,197.72,197.86,2769.0,197.75,198.05,197.72,197.86,2769.0
2024-04-25 12:10:00,197.84,198.03,197.71,198.03,4072.0,197.84,198.03,197.71,198.03,4072.0
2024-04-25 12:20:00,198.1,198.27,198.08,198.19,1300.0,198.1,198.27,198.08,198.19,1300.0
2024-04-25 12:30:00,198.05,198.4,197.97,198.27,2211.0,198.05,198.4,197.97,198.27,2211.0
2024-04-25 12:40:00,198.31,198.51,198.21,198.47,3223.0,198.31,198.51,198.21,198.47,3223.0
2024-04-25 12:50:00,198.39,198.76,198.38,198.76,2870.0,198.39,198.76,198.38,198.76,2870.0
2024-04-25 13:00:00,198.74,198.88,198.57,198.88,3005.0,198.74,198.88,198.57,198.88,3005.0
2024-04-25 13:10:00,198.83,198.83,198.54,198.64,5078.0,198.83,198.83,198.54,198.64,5078.0
2024-04-25 13:20:00,198.51,198.78,198.47,198.69,2150.0,198.51,198.78,198.47,198.69,2150.0
2024-04-25 13:30:00,198.68,199.16,198.68,199.16,4086.0,198.68,199.16,198.68,199.16,4086.0
2024-04-25 13:40:00,199.17,199.41,198.9,199.34,6336.0,199.17,199.41,198.9,199.34,6336.0
2024-04-25 13:50:00,199.21,199.45,199.17,199.22,2743.0,199.21,199.45,199.17,199.22,2743.0
2024-04-25 14:00:00,199.22,199.34,199.19,199.29,3438.0,199.22,199.34,199.19,199.29,3438.0
2024-04-25 14:10:00,199.2,199.37,199.14,199.14,4292.0,199.2,199.37,199.14,199.14,4292.0
2024-04-25 14:20:00,199.23,199.28,198.76,198.76,3635.0,199.23,199.28,198.76,198.76,3635.0
2024-04-25 14:30:00,198.76,198.99,198.76,198.78,2127.0,198.76,198.99,198.76,198.78,2127.0
2024-04-25 14:40:00,198.73,198.87,198.51,198.54,5214.0,198.73,198.87,198.51,198.54,5214.0
2024-04-25 14:50:00,198.55,198.59,198.22,198.36,7301.0,198.55,198.59,198.22,198.36,7301.0
2024-04-25 15:00:00,198.37,198.68,198.26,198.31,6575.0,198.37,198.68,198.26,198.31,6575.0
2024-04-25 15:10:00,198.31,198.36,197.75,197.82,16789.0,198.31,198.36,197.75,197.82,16789.0
2024-04-25 15:20:00,197.78,198.26,197.77,198.14,7731.0,197.78,198.26,197.77,198.14,7731.0
2024-04-25 15:30:00,198.19,198.2,197.63,197.69,18475.0,198.19,198.2,197.63,197.69,18475.0
2024-04-25 15:40:00,197.74,198.26,197.38,198.17,11314.0,197.74,198.26,197.38,198.17,11314.0
2024-04-25 15:50:00,198.12,199.52,197.98,199.11,124484.0,198.12,199.52,197.98,199.11,124484.0
2024-04-26 09:30:00,200.51,201.16,199.71,200.75,6383.0,200.51,201.16,199.71,200.75,6383.0
2024-04-26 09:40:00,200.71,200.85,200.25,200.43,2523.0,200.71,200.85,200.25,200.43,2523.0
2024-04-26 09:50:00,200.55,200.8,200.48,200.6,3262.0,200.55,200.8,200.48,200.6,3262.0
2024-04-26 10:00:00,200.63,201.32,200.3,201.19,9402.0,200.63,201.32,200.3,201.19,9402.0
2024-04-26 10:10:00,201.45,202.1,201.3,202.03,36288.0,201.45,202.1,201.3,202.03,36288.0
2024-04-26 10:20:00,202.03,202.03,200.67,200.95,6011.0,202.03,202.03,200.67,200.95,6011.0
2024-04-26 10:30:00,200.46,200.86,200.28,200.46,14155.0,200.46,200.86,200.28,200.46,14155.0
2024-04-26 10:40:00,200.42,200.69,199.84,200.58,24270.0,200.42,200.69,199.84,200.58,24270.0
2024-04-26 10:50:00,200.47,201.28,200.45,201.13,2088.0,200.47,201.28,200.45,201.13,2088.0
2024-04-26 11:00:00,201.29,201.75,201.25,201.47,3107.0,201.29,201.75,201.25,201.47,3107.0
2024-04-26 11:10:00,201.38,201.58,201.25,201.25,3155.0,201.38,201.58,201.25,201.25,3155.0
2024-04-26 11:20:00,201.3,201.35,200.84,200.84,5764.0,201.3,201.35,200.84,200.84,5764.0
2024-04-26 11:30:00,200.86,200.99,200.53,200.97,4827.0,200.86,200.99,200.53,200.97,4827.0
2024-04-26 11:40:00,201.04,201.41,200.81,201.41,1852.0,201.04,201.41,200.81,201.41,1852.0
2024-04-26 11:50:00,201.42,201.49,201.18,201.27,1596.0,201.42,201.49,201.18,201.27,1596.0
2024-04-26 12:00:00,201.25,201.5,201.25,201.5,1152.0,201.25,201.5,201.25,201.5,1152.0
2024-04-26 12:10:00,201.38,201.57,201.19,201.57,1510.0,201.38,201.57,201.19,201.57,1510.0
2024-04-26 12:20:00,201.58,201.73,201.46,201.66,3622.0,201.58,201.73,201.46,201.66,3622.0
2024-04-26 12:30:00,201.52,201.65,201.45,201.64,1231.0,201.52,201.65,201.45,201.64,1231.0
2024-04-26 12:40:00,201.88,202.31,201.75,202.11,8931.0,201.88,202.31,201.75,202.11,8931.0
2024-04-26 12:50:00,202.18,202.19,201.91,202.06,800.0,202.18,202.19,201.91,202.06,800.0
2024-04-26 13:00:00,202.09,202.14,201.51,201.69,5101.0,202.09,202.14,201.51,201.69,5101.0
2024-04-26 13:10:00,201.7,201.98,201.64,201.94,2454.0,201.7,201.98,201.64,201.94,2454.0
2024-04-26 13:20:00,202.01,202.38,202.0,202.13,2646.0,202.01,202.38,202.0,202.13,2646.0
2024-04-26 13:30:00,202.06,202.39,201.98,202.16,3136.0,202.06,202.39,201.98,202.16,3136.0
2024-04-26 13:40:00,202.1,202.15,201.83,202.02,5058.0,202.1,202.15,201.83,202.02,5058.0
2024-04-26 13:50:00,202.06,202.35,202.02,202.09,3997.0,202.06,202.35,202.02,202.09,3997.0
2024-04-26 14:00:00,202.18,202.18,201.94,202.0,3799.0,202.18,202.18,201.94,202.0,3799.0
2024-04-26 14:10:00,201.91,202.0,201.76,201.78,2502.0,201.91,202.0,201.76,201.78,2502.0
2024-04-26 14:20:00,202.0,202.0,201.74,201.89,1600.0,202.0,202.0,201.74,201.89,1600.0
2024-04-26 14:30:00,201.81,202.01,201.74,201.97,3550.0,201.81,202.01,201.74,201.97,3550.0
2024-04-26 14:40:00,201.96,202.26,201.95,202.2,3896.0,201.96,202.26,201.95,202.2,3896.0
2024-04-26 14:50:00,202.2,202.51,201.99,202.44,4136.0,202.2,202.51,201.99,202.44,4136.0
2024-04-26 15:00:00,202.45,202.46,201.94,202.0,13459.0,202.45,202.46,201.94,202.0,13459.0
2024-04-26 15:10:00,202.01,202.1,201.82,201.96,6832.0,202.01,202.1,201.82,201.96,6832.0
2024-04-26 15:20:00,201.96,201.96,201.73,201.85,7199.0,201.96,201.96,201.73,201.85,7199.0
2024-04-26 15:30:00,201.86,201.93,201.6,201.8,13942.0,201.86,201.93,201.6,201.8,13942.0
2024-04-26 15:40:00,201.71,201.8,201.47,201.52,8827.0,201.71,201.8,201.47,201.52,8827.0
2024-04-26 15:50:00,201.4,201.66,200.83,200.91,56638.0,201.4,201.66,200.83,200.91,56638.0
2024-04-29 09:30:00,202.59,203.74,201.89,201.89,11377.0,202.59,203.74,201.89,201.89,11377.0
2024-04-29 09:40:00,202.35,202.67,201.89,202.0,8267.0,202.35,202.67,201.89,202.0,8267.0
2024-04-29 09:50:00,201.97,202.21,201.32,202.03,6302.0,201.97,202.21,201.32,202.03,6302.0
2024-04-29 10:00:00,201.94,201.94,201.15,201.17,3969.0,201.94,201.94,201.15,201.17,3969.0
2024-04-29 10:10:00,201.27,201.82,201.08,201.45,5649.0,201.27,201.82,201.08,201.45,5649.0
2024-04-29 10:20:00,201.45,202.23,201.44,202.05,7804.0,201.45,202.23,201.44,202.05,7804.0
2024-04-29 10:30:00,202.06,202.93,201.91,202.19,13304.0,202.06,202.93,201.91,202.19,13304.0
2024-04-29 10:40:00,202.08,202.43,201.5,202.19,8112.0,202.08,202.43,201.5,202.19,8112.0
2024-04-29 10:50:00,202.0,202.36,201.67,202.02,6614.0,202.0,202.36,201.67,202.02,6614.0
2024-04-29 11:00:00,202.07,202.1,201.7,201.99,4209.0,202.07,202.1,201.7,201.99,4209.0
2024-04-29 11:10:00,202.04,202.3,201.92,201.93,5722.0,202.04,202.3,201.92,201.93,5722.0
2024-04-29 11:20:00,202.05,202.22,201.74,201.74,6228.0,202.05,202.22,201.74,201.74,6228.0
2024-04-29 11:30:00,201.73,202.03,201.57,202.0,6671.0,201.73,202.03,201.57,202.0,6671.0
2024-04-29 11:40:00,202.07,202.26,201.81,201.93,5811.0,202.07,202.26,201.81,201.93,5811.0
2024-04-29 11:50:00,201.94,202.49,201.76,202.49,8116.0,201.94,202.49,201.76,202.49,8116.0
2024-04-29 12:00:00,202.49,202.57,202.17,202.27,16130.0,202.49,202.57,202.17,202.27,16130.0
2024-04-29 12:10:00,202.25,202.38,202.11,202.28,5540.0,202.25,202.38,202.11,202.28,5540.0
2024-04-29 12:20:00,202.36,202.44,202.21,202.26,4757.0,202.36,202.44,202.21,202.26,4757.0
2024-04-29 12:30:00,202.22,202.37,201.96,202.01,9818.0,202.22,202.37,201.96,202.01,9818.0
2024-04-29 12:40:00,202.01,202.12,201.81,202.12,5517.0,202.01,202.12,201.81,202.12,5517.0
2024-04-29 12:50:00,202.05,202.05,201.9,202.0,3059.0,202.05,202.05,201.9,202.0,3059.0
2024-04-29 13:00:00,202.02,202.73,202.02,202.6,13342.0,202.02,202.73,202.02,202.6,13342.0
2024-04-29 13:10:00,202.6,202.96,202.54,202.95,10704.0,202.6,202.96,202.54,202.95,10704.0
2024-04-29 13:20:00,202.98,203.13,202.86,203.08,10996.0,202.98,203.13,202.86,203.08,10996.0
2024-04-29 13:30:00,203.07,203.24,203.04,203.07,4701.0,203.07,203.24,203.04,203.07,4701.0
2024-04-29 13:40:00,203.06,203.35,203.06,203.24,4276.0,203.06,203.35,203.06,203.24,4276.0
2024-04-29 13:50:00,203.14,203.4,203.04,203.38,14750.0,203.14,203.4,203.04,203.38,14750.0
2024-04-29 14:00:00,203.38,203.42,203.2,203.32,3888.0,203.38,203.42,203.2,203.32,3888.0
2024-04-29 14:10:00,203.27,203.29,202.41,202.52,4832.0,203.27,203.29,202.41,202.52,4832.0
2024-04-29 14:20:00,202.53,202.53,202.34,202.42,7082.0,202.53,202.53,202.34,202.42,7082.0
2024-04-29 14:30:00,202.42,202.42,201.78,201.91,3302.0,202.42,202.42,201.78,201.91,3302.0
2024-04-29 14:40:00,201.91,202.18,201.83,202.11,3907.0,201.91,202.18,201.83,202.11,3907.0
2024-04-29 14:50:00,202.04,202.18,201.79,202.12,14402.0,202.04,202.18,201.79,202.12,14402.0
2024-04-29 15:00:00,202.04,202.04,201.35,201.66,10113.0,202.04,202.04,201.35,201.66,10113.0
2024-04-29 15:10:00,201.68,201.84,201.59,201.76,7075.0,201.68,201.84,201.59,201.76,7075.0
2024-04-29 15:20:00,201.82,201.84,201.59,201.59,5123.0,201.82,201.84,201.59,201.59,5123.0
2024-04-29 15:30:00,201.6,201.93,201.39,201.41,21898.0,201.6,201.93,201.39,201.41,21898.0
2024-04-29 15:40:00,201.45,201.47,201.07,201.13,26076.0,201.45,201.47,201.07,201.13,26076.0
2024-04-29 15:50:00,201.13,201.58,201.03,201.58,69874.0,201.13,201.58,201.03,201.58,69874.0
2024-04-30 09:30:00,200.32,201.59,200.0,201.54,7698.0,200.32,201.59,200.0,201.54,7698.0
2024-04-30 09:40:00,200.56,202.42,200.56,202.0,2575.0,200.56,202.42,200.56,202.0,2575.0
2024-04-30 09:50:00,202.0,202.29,201.8,202.18,1307.0,202.0,202.29,201.8,202.18,1307.0
2024-04-30 10:00:00,201.96,202.41,201.74,202.03,7521.0,201.96,202.41,201.74,202.03,7521.0
2024-04-30 10:10:00,202.15,202.21,201.44,201.68,6760.0,202.15,202.21,201.44,201.68,6760.0
2024-04-30 10:20:00,201.7,201.76,201.43,201.52,1801.0,201.7,201.76,201.43,201.52,1801.0
2024-04-30 10:30:00,201.38,201.59,201.36,201.45,789.0,201.38,201.59,201.36,201.45,789.0
2024-04-30 10:40:00,201.59,202.18,201.4,202.08,3183.0,201.59,202.18,201.4,202.08,3183.0
2024-04-30 10:50:00,202.01,202.08,201.05,201.05,4015.0,202.01,202.08,201.05,201.05,4015.0
2024-04-30 11:00:00,201.5,201.67,200.88,201.15,3847.0,201.5,201.67,200.88,201.15,3847.0
2024-04-30 11:10:00,201.15,201.15,200.82,200.97,652.0,201.15,201.15,200.82,200.97,652.0
2024-04-30 11:20:00,200.98,201.02,200.76,200.76,1391.0,200.98,201.02,200.76,200.76,1391.0
2024-04-30 11:30:00,200.88,200.88,199.96,200.13,11417.0,200.88,200.88,199.96,200.13,11417.0
2024-04-30 11:40:00,200.17,200.63,199.74,200.62,28162.0,200.17,200.63,199.74,200.62,28162.0
2024-04-30 11:50:00,200.42,200.44,200.15,200.44,1502.0,200.42,200.44,200.15,200.44,1502.0
2024-04-30 12:00:00,200.37,200.81,200.37,200.81,700.0,200.37,200.81,200.37,200.81,700.0
2024-04-30 12:10:00,200.8,200.8,200.31,200.66,8258.0,200.8,200.8,200.31,200.66,8258.0
2024-04-30 12:20:00,200.67,200.73,200.54,200.58,1000.0,200.67,200.73,200.54,200.58,1000.0
2024-04-30 12:30:00,200.44,200.53,199.86,200.02,3412.0,200.44,200.53,199.86,200.02,3412.0
2024-04-30 12:40:00,199.83,199.87,199.57,199.87,1200.0,199.83,199.87,199.57,199.87,1200.0
2024-04-30 12:50:00,199.76,200.0,199.61,199.95,1630.0,199.76,200.0,199.61,199.95,1630.0
2024-04-30 13:00:00,199.79,200.13,199.69,200.12,6316.0,199.79,200.13,199.69,200.12,6316.0
2024-04-30 13:10:00,200.14,200.14,199.85,199.85,1314.0,200.14,200.14,199.85,199.85,1314.0
2024-04-30 13:20:00,200.12,200.16,199.96,200.04,3100.0,200.12,200.16,199.96,200.04,3100.0
2024-04-30 13:30:00,200.01,200.46,200.0,200.46,1479.0,200.01,200.46,200.0,200.46,1479.0
2024-04-30 13:40:00,200.41,200.59,200.25,200.59,2143.0,200.41,200.59,200.25,200.59,2143.0
2024-04-30 13:50:00,200.6,201.07,200.6,200.75,1727.0,200.6,201.07,200.6,200.75,1727.0
2024-04-30 14:00:00,200.76,200.93,200.32,200.32,2308.0,200.76,200.93,200.32,200.32,2308.0
2024-04-30 14:10:00,200.26,200.26,199.76,199.77,2275.0,200.26,200.26,199.76,199.77,2275.0
2024-04-30 14:20:00,199.8,200.05,199.64,199.64,3161.0,199.8,200.05,199.64,199.64,3161.0
2024-04-30 14:30:00,199.74,200.21,199.63,200.11,4987.0,199.74,200.21,199.63,200.11,4987.0
2024-04-30 14:40:00,200.03,200.16,199.85,199.87,1127.0,200.03,200.16,199.85,199.87,1127.0
2024-04-30 14:50:00,199.86,199.88,199.54,199.75,3846.0,199.86,199.88,199.54,199.75,3846.0
2024-04-30 15:00:00,199.88,200.0,199.78,199.94,2614.0,199.88,200.0,199.78,199.94,2614.0
2024-04-30 15:10:00,199.94,200.04,199.84,199.88,3115.0,199.94,200.04,199.84,199.88,3115.0
2024-04-30 15:20:00,199.81,199.9,199.48,199.79,6301.0,199.81,199.9,199.48,199.79,6301.0
2024-04-30 15:30:00,199.7,199.89,199.51,199.53,4432.0,199.7,199.89,199.51,199.53,4432.0
2024-04-30 15:40:00,199.4,199.9,199.2,199.81,5831.0,199.4,199.9,199.2,199.81,5831.0
2024-04-30 15:50:00,199.83,199.83,198.46,198.59,67444.0,199.83,199.83,198.46,198.59,67444.0
2024-05-01 09:30:00,198.64,198.82,198.0,198.04,8151.0,198.64,198.82,198.0,198.04,8151.0
2024-05-01 09:40:00,197.49,197.62,197.33,197.59,1572.0,197.49,197.62,197.33,197.59,1572.0
2024-05-01 09:50:00,197.6,197.6,197.37,197.57,2554.0,197.6,197.6,197.37,197.57,2554.0
2024-05-01 10:00:00,197.37,197.47,196.7,197.0,6105.0,197.37,197.47,196.7,197.0,6105.0
2024-05-01 10:10:00,196.93,197.52,196.64,197.52,5838.0,196.93,197.52,196.64,197.52,5838.0
2024-05-01 10:20:00,197.61,197.61,197.17,197.34,1623.0,197.61,197.61,197.17,197.34,1623.0
2024-05-01 10:30:00,197.5,197.86,197.42,197.57,3340.0,197.5,197.86,197.42,197.57,3340.0
2024-05-01 10:40:00,197.48,197.68,197.41,197.58,2336.0,197.48,197.68,197.41,197.58,2336.0
2024-05-01 10:50:00,197.62,197.87,197.52,197.73,3132.0,197.62,197.87,197.52,197.73,3132.0
2024-05-01 11:00:00,197.78,197.91,197.67,197.74,5885.0,197.78,197.91,197.67,197.74,5885.0
2024-05-01 11:10:00,197.66,197.79,197.4,197.54,9688.0,197.66,197.79,197.4,197.54,9688.0
2024-05-01 11:20:00,197.55,198.49,197.47,198.46,5445.0,197.55,198.49,197.47,198.46,5445.0
2024-05-01 11:30:00,198.42,198.75,198.4,198.69,3817.0,198.42,198.75,198.4,198.69,3817.0
2024-05-01 11:40:00,198.97,199.06,198.81,198.81,2681.0,198.97,199.06,198.81,198.81,2681.0
2024-05-01 11:50:00,198.85,199.2,198.78,198.85,3831.0,198.85,199.2,198.78,198.85,3831.0
2024-05-01 12:00:00,198.78,198.96,198.68,198.81,1412.0,198.78,198.96,198.68,198.81,1412.0
2024-05-01 12:10:00,198.95,199.44,198.92,199.43,3536.0,198.95,199.44,198.92,199.43,3536.0
2024-05-01 12:20:00,199.55,200.0,199.48,200.0,8261.0,199.55,200.0,199.48,200.0,8261.0
2024-05-01 12:30:00,200.02,200.02,199.42,199.42,3942.0,200.02,200.02,199.42,199.42,3942.0
2024-05-01 12:40:00,199.4,199.5,199.34,199.35,2099.0,199.4,199.5,199.34,199.35,2099.0
2024-05-01 12:50:00,199.35,199.69,199.13,199.53,9692.0,199.35,199.69,199.13,199.53,9692.0
2024-05-01 13:00:00,199.35,199.4,199.14,199.17,2624.0,199.35,199.4,199.14,199.17,2624.0
2024-05-01 13:10:00,199.24,199.31,199.08,199.14,2355.0,199.24,199.31,199.08,199.14,2355.0
2024-05-01 13:20:00,199.15,199.31,199.07,199.07,2016.0,199.15,199.31,199.07,199.07,2016.0
2024-05-01 13:30:00,199.13,199.35,199.03,199.18,3679.0,199.13,199.35,199.03,199.18,3679.0
2024-05-01 13:40:00,199.06,199.12,198.79,198.8,2101.0,199.06,199.12,198.79,198.8,2101.0
2024-05-01 13:50:00,198.79,198.85,198.66,198.66,2015.0,198.79,198.85,198.66,198.66,2015.0
2024-05-01 14:00:00,198.94,199.61,198.81,199.48,7896.0,198.94,199.61,198.81,199.48,7896.0
2024-05-01 14:10:00,199.59,199.61,198.81,199.08,4564.0,199.59,199.61,198.81,199.08,4564.0
2024-05-01 14:20:00,199.09,199.83,198.9,199.83,5429.0,199.09,199.83,198.9,199.83,5429.0
2024-05-01 14:30:00,199.82,200.67,198.91,200.67,6852.0,199.82,200.67,198.91,200.67,6852.0
2024-05-01 14:40:00,200.59,201.58,200.59,201.15,11001.0,200.59,201.58,200.59,201.15,11001.0
2024-05-01 14:50:00,201.38,201.75,201.08,201.69,4603.0,201.38,201.75,201.08,201.69,4603.0
2024-05-01 15:00:00,201.86,202.1,201.18,201.76,4767.0,201.86,202.1,201.18,201.76,4767.0
2024-05-01 15:10:00,201.51,201.51,200.94,201.07,5470.0,201.51,201.51,200.94,201.07,5470.0
2024-05-01 15:20:00,200.75,201.35,200.72,200.93,7002.0,200.75,201.35,200.72,200.93,7002.0
2024-05-01 15:30:00,200.93,200.93,199.44,199.61,7268.0,200.93,200.93,199.44,199.61,7268.0
2024-05-01 15:40:00,199.55,199.79,199.32,199.39,7356.0,199.55,199.79,199.32,199.39,7356.0
2024-05-01 15:50:00,199.59,199.79,198.71,198.89,28362.0,199.59,199.79,198.71,198.89,28362.0
2024-05-02 09:30:00,200.76,201.45,198.59,199.52,9185.0,200.76,201.45,198.59,199.52,9185.0
2024-05-02 09:40:00,199.09,199.7,199.07,199.41,6901.0,199.09,199.7,199.07,199.41,6901.0
2024-05-02 09:50:00,199.27,199.99,199.26,199.42,3484.0,199.27,199.99,199.26,199.42,3484.0
2024-05-02 10:00:00,199.56,199.57,198.57,198.74,6526.0,199.56,199.57,198.57,198.74,6526.0
2024-05-02 10:10:00,199.02,199.55,198.78,199.55,17641.0,199.02,199.55,198.78,199.55,17641.0
2024-05-02 10:20:00,200.05,200.62,199.69,200.31,5362.0,200.05,200.62,199.69,200.31,5362.0
2024-05-02 10:30:00,200.59,200.92,200.3,200.7,6102.0,200.59,200.92,200.3,200.7,6102.0
2024-05-02 10:40:00,200.84,201.0,200.42,200.93,6680.0,200.84,201.0,200.42,200.93,6680.0
2024-05-02 10:50:00,201.09,202.03,201.01,201.77,4628.0,201.09,202.03,201.01,201.77,4628.0
2024-05-02 11:00:00,201.72,201.77,200.5,200.8,29489.0,201.72,201.77,200.5,200.8,29489.0
2024-05-02 11:10:00,200.92,200.93,200.34,200.78,8867.0,200.92,200.93,200.34,200.78,8867.0
2024-05-02 11:20:00,200.97,201.23,200.7,200.7,4365.0,200.97,201.23,200.7,200.7,4365.0
2024-05-02 11:30:00,200.76,200.96,200.55,200.96,1639.0,200.76,200.96,200.55,200.96,1639.0
2024-05-02 11:40:00,200.96,201.32,200.95,201.03,3508.0,200.96,201.32,200.95,201.03,3508.0
2024-05-02 11:50:00,201.23,201.98,201.1,201.62,14899.0,201.23,201.98,201.1,201.62,14899.0
2024-05-02 12:00:00,201.67,201.67,201.35,201.52,3806.0,201.67,201.67,201.35,201.52,3806.0
2024-05-02 12:10:00,201.33,201.36,201.1,201.1,1600.0,201.33,201.36,201.1,201.1,1600.0
2024-05-02 12:20:00,201.1,201.26,201.03,201.06,3859.0,201.1,201.26,201.03,201.06,3859.0
2024-05-02 12:30:00,201.04,201.06,200.59,200.92,3677.0,201.04,201.06,200.59,200.92,3677.0
2024-05-02 12:40:00,200.95,201.09,200.91,200.91,1800.0,200.95,201.09,200.91,200.91,1800.0
2024-05-02 12:50:00,200.9,201.13,200.6,200.61,3305.0,200.9,201.13,200.6,200.61,3305.0
2024-05-02 13:00:00,200.85,201.04,200.67,200.87,1908.0,200.85,201.04,200.67,200.87,1908.0
2024-05-02 13:10:00,201.0,201.14,200.93,201.01,4944.0,201.0,201.14,200.93,201.01,4944.0
2024-05-02 13:20:00,200.95,201.24,200.88,201.24,5159.0,200.95,201.24,200.88,201.24,5159.0
2024-05-02 13:30:00,201.24,201.33,200.91,201.04,4280.0,201.24,201.33,200.91,201.04,4280.0
2024-05-02 13:40:00,201.0,201.18,200.99,201.04,4072.0,201.0,201.18,200.99,201.04,4072.0
2024-05-02 13:50:00,201.13,201.17,200.93,201.1,4165.0,201.13,201.17,200.93,201.1,4165.0
2024-05-02 14:00:00,201.11,201.41,201.05,201.28,4671.0,201.11,201.41,201.05,201.28,4671.0
2024-05-02 14:10:00,201.16,201.22,200.89,201.01,4309.0,201.16,201.22,200.89,201.01,4309.0
2024-05-02 14:20:00,200.99,201.46,200.85,201.45,12000.0,200.99,201.46,200.85,201.45,12000.0
2024-05-02 14:30:00,201.54,201.95,201.54,201.75,3700.0,201.54,201.95,201.54,201.75,3700.0
2024-05-02 14:40:00,201.62,201.85,201.54,201.76,3123.0,201.62,201.85,201.54,201.76,3123.0
2024-05-02 14:50:00,201.63,201.71,201.48,201.6,8889.0,201.63,201.71,201.48,201.6,8889.0
2024-05-02 15:00:00,201.51,201.67,201.36,201.55,4011.0,201.51,201.67,201.36,201.55,4011.0
2024-05-02 15:10:00,201.66,201.66,201.05,201.19,6669.0,201.66,201.66,201.05,201.19,6669.0
2024-05-02 15:20:00,201.33,201.42,201.27,201.34,4219.0,201.33,201.42,201.27,201.34,4219.0
2024-05-02 15:30:00,201.28,201.53,201.11,201.18,15261.0,201.28,201.53,201.11,201.18,15261.0
2024-05-02 15:40:00,201.11,201.3,201.05,201.08,7610.0,201.11,201.3,201.05,201.08,7610.0
2024-05-02 15:50:00,201.07,201.53,200.56,201.52,51113.0,201.07,201.53,200.56,201.52,51113.0
2024-05-03 09:30:00,204.31,205.66,203.61,205.3,18364.0,204.31,205.66,203.61,205.3,18364.0
2024-05-03 09:40:00,205.03,205.04,204.31,204.99,7593.0,205.03,205.04,204.31,204.99,7593.0
2024-05-03 09:50:00,204.81,204.86,203.31,203.33,31349.0,204.81,204.86,203.31,203.33,31349.0
2024-05-03 10:00:00,203.68,203.71,202.37,202.37,4339.0,203.68,203.71,202.37,202.37,4339.0
2024-05-03 10:10:00,203.12,203.16,202.44,202.68,1865.0,203.12,203.16,202.44,202.68,1865.0
2024-05-03 10:20:00,202.52,202.82,202.25,202.72,1709.0,202.52,202.82,202.25,202.72,1709.0
2024-05-03 10:30:00,202.93,203.04,202.56,202.7,2399.0,202.93,203.04,202.56,202.7,2399.0
2024-05-03 10:40:00,203.18,203.18,202.98,203.02,830.0,203.18,203.18,202.98,203.02,830.0
2024-05-03 10:50:00,202.91,202.98,202.46,202.5,2997.0,202.91,202.98,202.46,202.5,2997.0
2024-05-03 11:00:00,202.54,202.59,202.29,202.29,4262.0,202.54,202.59,202.29,202.29,4262.0
2024-05-03 11:10:00,202.36,202.36,201.98,202.06,11912.0,202.36,202.36,201.98,202.06,11912.0
2024-05-03 11:20:00,202.03,202.43,202.03,202.26,13278.0,202.03,202.43,202.03,202.26,13278.0
2024-05-03 11:30:00,202.29,202.76,202.26,202.68,11681.0,202.29,202.76,202.26,202.68,11681.0
2024-05-03 11:40:00,202.76,203.57,202.76,203.5,4336.0,202.76,203.57,202.76,203.5,4336.0
2024-05-03 11:50:00,203.5,203.54,202.98,203.06,12463.0,203.5,203.54,202.98,203.06,12463.0
2024-05-03 12:00:00,203.15,203.23,202.83,203.13,2257.0,203.15,203.23,202.83,203.13,2257.0
2024-05-03 12:10:00,203.11,203.11,202.78,202.87,1216.0,203.11,203.11,202.78,202.87,1216.0
2024-05-03 12:20:00,202.95,203.02,202.76,202.83,1702.0,202.95,203.02,202.76,202.83,1702.0
2024-05-03 12:30:00,202.7,202.75,202.58,202.61,1015.0,202.7,202.75,202.58,202.61,1015.0
2024-05-03 12:40:00,202.74,202.86,202.32,202.86,4108.0,202.74,202.86,202.32,202.86,4108.0
2024-05-03 12:50:00,203.14,203.15,202.54,202.54,634.0,203.14,203.15,202.54,202.54,634.0
2024-05-03 13:00:00,202.75,202.75,202.56,202.62,400.0,202.75,202.75,202.56,202.62,400.0
2024-05-03 13:10:00,202.62,202.74,202.62,202.65,300.0,202.62,202.74,202.62,202.65,300.0
2024-05-03 13:20:00,202.59,202.7,202.59,202.7,300.0,202.59,202.7,202.59,202.7,300.0
2024-05-03 13:30:00,202.59,202.64,202.42,202.64,2401.0,202.59,202.64,202.42,202.64,2401.0
2024-05-03 13:40:00,202.57,202.65,202.44,202.55,1750.0,202.57,202.65,202.44,202.55,1750.0
2024-05-03 13:50:00,202.56,202.88,202.55,202.72,4016.0,202.56,202.88,202.55,202.72,4016.0
2024-05-03 14:00:00,202.67,202.93,202.67,202.9,1057.0,202.67,202.93,202.67,202.9,1057.0
2024-05-03 14:10:00,202.89,203.14,202.88,203.14,1600.0,202.89,203.14,202.88,203.14,1600.0
2024-05-03 14:20:00,203.15,203.47,203.12,203.39,14994.0,203.15,203.47,203.12,203.39,14994.0
2024-05-03 14:30:00,203.38,203.38,202.93,202.93,3756.0,203.38,203.38,202.93,202.93,3756.0
2024-05-03 14:40:00,202.91,203.21,202.91,203.21,5452.0,202.91,203.21,202.91,203.21,5452.0
2024-05-03 14:50:00,203.29,203.46,203.18,203.4,8631.0,203.29,203.46,203.18,203.4,8631.0
2024-05-03 15:00:00,203.34,203.53,203.26,203.28,13229.0,203.34,203.53,203.26,203.28,13229.0
2024-05-03 15:10:00,203.35,203.46,203.14,203.15,4859.0,203.35,203.46,203.14,203.15,4859.0
2024-05-03 15:20:00,203.09,203.5,203.04,203.39,10368.0,203.09,203.5,203.04,203.39,10368.0
2024-05-03 15:30:00,203.36,203.5,203.21,203.48,6666.0,203.36,203.5,203.21,203.48,6666.0
2024-05-03 15:40:00,203.43,203.54,203.22,203.45,13342.0,203.43,203.54,203.22,203.45,13342.0
2024-05-03 15:50:00,203.48,203.58,203.04,203.49,67208.0,203.48,203.58,203.04,203.49,67208.0
2024-05-06 09:30:00,204.63,204.63,203.86,204.48,4369.0,204.63,204.63,203.86,204.48,4369.0
2024-05-06 09:40:00,204.01,204.17,203.57,203.57,1472.0,204.01,204.17,203.57,203.57,1472.0
2024-05-06 09:50:00,203.53,204.21,203.53,203.69,2221.0,203.53,204.21,203.53,203.69,2221.0
2024-05-06 10:00:00,203.53,203.54,202.94,203.25,9362.0,203.53,203.54,202.94,203.25,9362.0
2024-05-06 10:10:00,203.26,203.46,202.75,202.83,12539.0,203.26,203.46,202.75,202.83,12539.0
2024-05-06 10:20:00,202.99,203.09,202.28,202.31,4100.0,202.99,203.09,202.28,202.31,4100.0
2024-05-06 10:30:00,202.4,202.4,201.98,202.06,9426.0,202.4,202.4,201.98,202.06,9426.0
2024-05-06 10:40:00,202.25,202.54,202.02,202.04,8883.0,202.25,202.54,202.02,202.04,8883.0
2024-05-06 10:50:00,202.09,202.65,202.06,202.52,5776.0,202.09,202.65,202.06,202.52,5776.0
2024-05-06 11:00:00,202.77,202.93,202.54,202.7,3475.0,202.77,202.93,202.54,202.7,3475.0
2024-05-06 11:10:00,202.88,203.0,202.54,202.78,4834.0,202.88,203.0,202.54,202.78,4834.0
2024-05-06 11:20:00,202.59,202.68,202.27,202.27,2856.0,202.59,202.68,202.27,202.27,2856.0
2024-05-06 11:30:00,202.38,203.07,202.38,202.91,7692.0,202.38,203.07,202.38,202.91,7692.0
2024-05-06 11:40:00,202.96,202.96,202.61,202.86,4634.0,202.96,202.96,202.61,202.86,4634.0
2024-05-06 11:50:00,202.78,202.83,202.67,202.75,1720.0,202.78,202.83,202.67,202.75,1720.0
2024-05-06 12:00:00,202.7,203.06,202.64,202.74,5406.0,202.7,203.06,202.64,202.74,5406.0
2024-05-06 12:10:00,202.74,202.84,202.52,202.64,10106.0,202.74,202.84,202.52,202.64,10106.0
2024-05-06 12:20:00,202.54,202.54,202.21,202.4,2200.0,202.54,202.54,202.21,202.4,2200.0
2024-05-06 12:30:00,202.26,202.38,201.9,201.92,3403.0,202.26,202.38,201.9,201.92,3403.0
2024-05-06 12:40:00,202.01,202.38,202.0,202.0,4568.0,202.01,202.38,202.0,202.0,4568.0
2024-05-06 12:50:00,202.02,202.14,201.8,202.14,4684.0,202.02,202.14,201.8,202.14,4684.0
2024-05-06 13:00:00,202.17,202.65,202.03,202.49,3710.0,202.17,202.65,202.03,202.49,3710.0
2024-05-06 13:10:00,202.49,202.52,202.19,202.22,3100.0,202.49,202.52,202.19,202.22,3100.0
2024-05-06 13:20:00,202.16,202.35,201.94,202.18,5403.0,202.16,202.35,201.94,202.18,5403.0
2024-05-06 13:30:00,202.3,202.6,202.28,202.6,4066.0,202.3,202.6,202.28,202.6,4066.0
2024-05-06 13:40:00,202.5,202.73,202.26,202.39,3950.0,202.5,202.73,202.26,202.39,3950.0
2024-05-06 13:50:00,202.34,202.57,202.34,202.57,4403.0,202.34,202.57,202.34,202.57,4403.0
2024-05-06 14:00:00,202.44,202.81,202.42,202.78,3525.0,202.44,202.81,202.42,202.78,3525.0
2024-05-06 14:10:00,202.9,202.95,202.56,202.62,3069.0,202.9,202.95,202.56,202.62,3069.0
2024-05-06 14:20:00,202.66,202.97,202.58,202.96,2163.0,202.66,202.97,202.58,202.96,2163.0
2024-05-06 14:30:00,202.84,202.94,202.69,202.72,2039.0,202.84,202.94,202.69,202.72,2039.0
2024-05-06 14:40:00,202.85,202.91,202.56,202.88,5160.0,202.85,202.91,202.56,202.88,5160.0
2024-05-06 14:50:00,202.85,203.0,202.68,202.7,5951.0,202.85,203.0,202.68,202.7,5951.0
2024-05-06 15:00:00,202.66,202.81,202.56,202.77,2610.0,202.66,202.81,202.56,202.77,2610.0
2024-05-06 15:10:00,202.74,202.75,202.64,202.67,4145.0,202.74,202.75,202.64,202.67,4145.0
2024-05-06 15:20:00,202.7,202.94,202.63,202.72,5113.0,202.7,202.94,202.63,202.72,5113.0
2024-05-06 15:30:00,202.62,202.93,202.62,202.89,5231.0,202.62,202.93,202.62,202.89,5231.0
2024-05-06 15:40:00,202.87,202.96,202.77,202.91,8639.0,202.87,202.96,202.77,202.91,8639.0
2024-05-06 15:50:00,202.89,203.15,202.66,203.07,42012.0,202.89,203.15,202.66,203.07,42012.0
2024-05-07 09:30:00,203.42,204.49,203.37,203.72,10119.0,203.42,204.49,203.37,203.72,10119.0
2024-05-07 09:40:00,203.73,204.77,203.14,203.19,7686.0,203.73,204.77,203.14,203.19,7686.0
2024-05-07 09:50:00,203.19,204.21,203.18,203.6,5810.0,203.19,204.21,203.18,203.6,5810.0
2024-05-07 10:00:00,203.76,203.89,203.16,203.67,6805.0,203.76,203.89,203.16,203.67,6805.0
2024-05-07 10:10:00,203.88,204.06,203.6,203.94,3400.0,203.88,204.06,203.6,203.94,3400.0
2024-05-07 10:20:00,204.14,204.14,203.83,204.02,7256.0,204.14,204.14,203.83,204.02,7256.0
2024-05-07 10:30:00,203.87,203.98,203.67,203.69,5539.0,203.87,203.98,203.67,203.69,5539.0
2024-05-07 10:40:00,203.64,204.19,203.55,204.19,3873.0,203.64,204.19,203.55,204.19,3873.0
2024-05-07 10:50:00,204.15,204.22,203.83,204.01,5822.0,204.15,204.22,203.83,204.01,5822.0
2024-05-07 11:00:00,204.12,204.2,203.77,203.82,5670.0,204.12,204.2,203.77,203.82,5670.0
2024-05-07 11:10:00,203.85,204.23,203.79,203.96,7135.0,203.85,204.23,203.79,203.96,7135.0
2024-05-07 11:20:00,203.86,204.12,203.85,203.95,8324.0,203.86,204.12,203.85,203.95,8324.0
2024-05-07 11:30:00,203.94,204.1,203.87,204.02,10357.0,203.94,204.1,203.87,204.02,10357.0
2024-05-07 11:40:00,204.02,204.09,203.81,203.96,7966.0,204.02,204.09,203.81,203.96,7966.0
2024-05-07 11:50:00,204.02,204.09,203.75,203.77,4004.0,204.02,204.09,203.75,203.77,4004.0
2024-05-07 12:00:00,203.77,203.87,203.55,203.56,5311.0,203.77,203.87,203.55,203.56,5311.0
2024-05-07 12:10:00,203.56,204.62,203.55,204.62,6218.0,203.56,204.62,203.55,204.62,6218.0
2024-05-07 12:20:00,204.7,204.7,204.31,204.39,5036.0,204.7,204.7,204.31,204.39,5036.0
2024-05-07 12:30:00,204.65,205.63,204.41,204.8,21742.0,204.65,205.63,204.41,204.8,21742.0
2024-05-07 12:40:00,204.8,204.83,204.55,204.7,3408.0,204.8,204.83,204.55,204.7,3408.0
2024-05-07 12:50:00,204.71,204.71,204.43,204.47,3856.0,204.71,204.71,204.43,204.47,3856.0
2024-05-07 13:00:00,204.56,204.6,204.44,204.52,3150.0,204.56,204.6,204.44,204.52,3150.0
2024-05-07 13:10:00,204.52,204.61,204.43,204.43,3335.0,204.52,204.61,204.43,204.43,3335.0
2024-05-07 13:20:00,204.44,204.47,204.06,204.1,4533.0,204.44,204.47,204.06,204.1,4533.0
2024-05-07 13:30:00,204.16,204.85,204.09,204.85,9503.0,204.16,204.85,204.09,204.85,9503.0
2024-05-07 13:40:00,204.87,204.9,204.51,204.62,10037.0,204.87,204.9,204.51,204.62,10037.0
2024-05-07 13:50:00,204.62,204.9,204.5,204.66,11353.0,204.62,204.9,204.5,204.66,11353.0
2024-05-07 14:00:00,204.66,204.93,204.66,204.73,3796.0,204.66,204.93,204.66,204.73,3796.0
2024-05-07 14:10:00,204.82,204.87,204.45,204.45,8096.0,204.82,204.87,204.45,204.45,8096.0
2024-05-07 14:20:00,204.44,204.55,204.07,204.22,6014.0,204.44,204.55,204.07,204.22,6014.0
2024-05-07 14:30:00,204.27,204.89,204.24,204.89,4897.0,204.27,204.89,204.24,204.89,4897.0
2024-05-07 14:40:00,204.85,205.11,204.65,204.99,11317.0,204.85,205.11,204.65,204.99,11317.0
2024-05-07 14:50:00,204.86,204.98,204.72,204.74,5245.0,204.86,204.98,204.72,204.74,5245.0
2024-05-07 15:00:00,204.84,204.96,204.7,204.91,6774.0,204.84,204.96,204.7,204.91,6774.0
2024-05-07 15:10:00,204.91,205.12,204.56,204.63,12875.0,204.91,205.12,204.56,204.63,12875.0
2024-05-07 15:20:00,204.68,204.94,204.63,204.87,16293.0,204.68,204.94,204.63,204.87,16293.0
2024-05-07 15:30:00,204.87,205.75,204.83,205.7,18739.0,204.87,205.75,204.83,205.7,18739.0
2024-05-07 15:40:00,205.67,206.08,205.59,205.99,10079.0,205.67,206.08,205.59,205.99,10079.0
2024-05-07 15:50:00,205.87,206.1,205.05,205.27,80605.0,205.87,206.1,205.05,205.27,80605.0
2024-05-08 09:30:00,204.99,205.21,204.41,205.21,12782.0,204.99,205.21,204.41,205.21,12782.0
2024-05-08 09:40:00,204.93,204.93,204.31,204.71,2863.0,204.93,204.93,204.31,204.71,2863.0
2024-05-08 09:50:00,204.67,205.16,204.58,204.58,1588.0,204.67,205.16,204.58,204.58,1588.0
2024-05-08 10:00:00,204.63,204.85,204.2,204.3,2049.0,204.63,204.85,204.2,204.3,2049.0
2024-05-08 10:10:00,204.11,204.16,203.19,204.03,3583.0,204.11,204.16,203.19,204.03,3583.0
2024-05-08 10:20:00,204.03,204.55,203.87,204.01,35045.0,204.03,204.55,203.87,204.01,35045.0
2024-05-08 10:30:00,203.8,203.83,203.5,203.83,1521.0,203.8,203.83,203.5,203.83,1521.0
2024-05-08 10:40:00,203.69,204.05,203.69,203.88,5958.0,203.69,204.05,203.69,203.88,5958.0
2024-05-08 10:50:00,203.94,204.66,203.89,204.57,1760.0,203.94,204.66,203.89,204.57,1760.0
2024-05-08 11:00:00,204.55,204.63,204.42,204.52,1028.0,204.55,204.63,204.42,204.52,1028.0
2024-05-08 11:10:00,204.57,204.64,204.11,204.16,2942.0,204.57,204.64,204.11,204.16,2942.0
2024-05-08 11:20:00,204.23,204.25,204.08,204.17,1205.0,204.23,204.25,204.08,204.17,1205.0
2024-05-08 11:30:00,204.26,204.31,204.2,204.26,1492.0,204.26,204.31,204.2,204.26,1492.0
2024-05-08 11:40:00,204.26,204.26,203.91,204.07,1964.0,204.26,204.26,203.91,204.07,1964.0
2024-05-08 11:50:00,204.14,204.21,204.1,204.11,618.0,204.14,204.21,204.1,204.11,618.0
2024-05-08 12:00:00,204.11,204.55,203.94,204.55,2603.0,204.11,204.55,203.94,204.55,2603.0
2024-05-08 12:10:00,204.4,204.58,204.02,204.08,2367.0,204.4,204.58,204.02,204.08,2367.0
2024-05-08 12:20:00,204.08,204.29,204.04,204.27,2530.0,204.08,204.29,204.04,204.27,2530.0
2024-05-08 12:30:00,204.27,204.38,203.93,204.38,4231.0,204.27,204.38,203.93,204.38,4231.0
2024-05-08 12:40:00,204.26,204.34,204.15,204.31,2536.0,204.26,204.34,204.15,204.31,2536.0
2024-05-08 12:50:00,204.32,204.45,204.06,204.1,5151.0,204.32,204.45,204.06,204.1,5151.0
2024-05-08 13:00:00,204.06,204.45,204.05,204.28,1762.0,204.06,204.45,204.05,204.28,1762.0
2024-05-08 13:10:00,204.27,204.52,204.26,204.52,507.0,204.27,204.52,204.26,204.52,507.0
2024-05-08 13:20:00,204.26,204.42,203.87,203.93,5536.0,204.26,204.42,203.87,203.93,5536.0
2024-05-08 13:30:00,203.94,204.02,203.72,203.73,2064.0,203.94,204.02,203.72,203.73,2064.0
2024-05-08 13:40:00,203.76,203.94,203.73,203.89,4750.0,203.76,203.94,203.73,203.89,4750.0
2024-05-08 13:50:00,203.83,203.83,203.03,203.17,9998.0,203.83,203.83,203.03,203.17,9998.0
2024-05-08 14:00:00,203.35,203.37,203.11,203.34,4811.0,203.35,203.37,203.11,203.34,4811.0
2024-05-08 14:10:00,203.37,203.71,203.1,203.1,13073.0,203.37,203.71,203.1,203.1,13073.0
2024-05-08 14:20:00,203.09,203.09,202.77,202.88,4057.0,203.09,203.09,202.77,202.88,4057.0
2024-05-08 14:30:00,202.88,203.0,202.62,202.76,3241.0,202.88,203.0,202.62,202.76,3241.0
2024-05-08 14:40:00,202.77,202.77,202.55,202.55,3622.0,202.77,202.77,202.55,202.55,3622.0
2024-05-08 14:50:00,202.62,202.62,201.7,201.7,8484.0,202.62,202.62,201.7,201.7,8484.0
2024-05-08 15:00:00,201.56,201.93,201.55,201.72,6705.0,201.56,201.93,201.55,201.72,6705.0
2024-05-08 15:10:00,201.7,201.88,201.55,201.67,5638.0,201.7,201.88,201.55,201.67,5638.0
2024-05-08 15:20:00,201.65,202.15,201.65,201.79,8985.0,201.65,202.15,201.65,201.79,8985.0
2024-05-08 15:30:00,201.88,202.06,201.77,202.05,5025.0,201.88,202.06,201.77,202.05,5025.0
2024-05-08 15:40:00,202.11,202.37,201.96,202.31,10242.0,202.11,202.37,201.96,202.31,10242.0
2024-05-08 15:50:00,202.31,202.36,201.59,201.83,50560.0,202.31,202.36,201.59,201.83,50560.0
2024-05-09 09:30:00,201.97,203.42,201.97,202.74,6642.0,201.97,203.42,201.97,202.74,6642.0
2024-05-09 09:40:00,202.41,203.38,202.41,202.95,2100.0,202.41,203.38,202.41,202.95,2100.0
2024-05-09 09:50:00,203.29,203.65,202.98,202.98,5681.0,203.29,203.65,202.98,202.98,5681.0
2024-05-09 10:00:00,203.24,203.34,203.1,203.34,1457.0,203.24,203.34,203.1,203.34,1457.0
2024-05-09 10:10:00,203.24,203.55,202.7,202.88,3094.0,203.24,203.55,202.7,202.88,3094.0
2024-05-09 10:20:00,202.97,203.14,202.85,203.14,1000.0,202.97,203.14,202.85,203.14,1000.0
2024-05-09 10:30:00,203.09,203.62,203.08,203.49,4290.0,203.09,203.62,203.08,203.49,4290.0
2024-05-09 10:40:00,203.46,203.64,203.32,203.53,2587.0,203.46,203.64,203.32,203.53,2587.0
2024-05-09 10:50:00,203.65,203.8,203.5,203.57,2572.0,203.65,203.8,203.5,203.57,2572.0
2024-05-09 11:00:00,203.54,203.69,203.46,203.63,2442.0,203.54,203.69,203.46,203.63,2442.0
2024-05-09 11:10:00,203.63,203.63,203.36,203.46,4469.0,203.63,203.63,203.36,203.46,4469.0
2024-05-09 11:20:00,203.55,203.58,203.24,203.43,2905.0,203.55,203.58,203.24,203.43,2905.0
2024-05-09 11:30:00,203.44,203.48,203.31,203.48,1655.0,203.44,203.48,203.31,203.48,1655.0
2024-05-09 11:40:00,203.33,203.5,203.28,203.43,4221.0,203.33,203.5,203.28,203.43,4221.0
2024-05-09 11:50:00,203.43,203.71,203.35,203.71,6739.0,203.43,203.71,203.35,203.71,6739.0
2024-05-09 12:00:00,203.67,203.79,203.51,203.55,5026.0,203.67,203.79,203.51,203.55,5026.0
2024-05-09 12:10:00,203.54,203.88,203.53,203.76,4168.0,203.54,203.88,203.53,203.76,4168.0
2024-05-09 12:20:00,203.82,204.07,203.77,203.94,3200.0,203.82,204.07,203.77,203.94,3200.0
2024-05-09 12:30:00,203.91,204.14,203.83,204.02,4280.0,203.91,204.14,203.83,204.02,4280.0
2024-05-09 12:40:00,204.07,204.08,203.9,203.9,1440.0,204.07,204.08,203.9,203.9,1440.0
2024-05-09 12:50:00,203.97,204.04,203.82,203.9,11525.0,203.97,204.04,203.82,203.9,11525.0
2024-05-09 13:00:00,204.1,204.41,204.05,204.38,4711.0,204.1,204.41,204.05,204.38,4711.0
2024-05-09 13:10:00,204.4,204.4,204.22,204.38,1806.0,204.4,204.4,204.22,204.38,1806.0
2024-05-09 13:20:00,204.3,204.57,204.2,204.57,2078.0,204.3,204.57,204.2,204.57,2078.0
2024-05-09 13:30:00,204.62,204.71,204.46,204.48,2829.0,204.62,204.71,204.46,204.48,2829.0
2024-05-09 13:40:00,204.55,204.56,204.21,204.22,4354.0,204.55,204.56,204.21,204.22,4354.0
2024-05-09 13:50:00,204.08,204.21,204.04,204.09,2460.0,204.08,204.21,204.04,204.09,2460.0
2024-05-09 14:00:00,203.99,204.69,203.93,204.65,25255.0,203.99,204.69,203.93,204.65,25255.0
2024-05-09 14:10:00,204.78,205.04,204.58,204.58,7522.0,204.78,205.04,204.58,204.58,7522.0
2024-05-09 14:20:00,204.48,205.04,204.47,204.95,2376.0,204.48,205.04,204.47,204.95,2376.0
2024-05-09 14:30:00,204.9,205.07,204.79,205.07,3798.0,204.9,205.07,204.79,205.07,3798.0
2024-05-09 14:40:00,205.03,205.08,204.81,204.81,4245.0,205.03,205.08,204.81,204.81,4245.0
2024-05-09 14:50:00,204.93,204.97,204.79,204.8,5020.0,204.93,204.97,204.79,204.8,5020.0
2024-05-09 15:00:00,204.74,204.77,204.47,204.47,6990.0,204.74,204.77,204.47,204.47,6990.0
2024-05-09 15:10:00,204.38,204.53,204.24,204.53,2708.0,204.38,204.53,204.24,204.53,2708.0
2024-05-09 15:20:00,204.51,204.79,204.36,204.65,5303.0,204.51,204.79,204.36,204.65,5303.0
2024-05-09 15:30:00,204.58,204.78,204.47,204.7,6052.0,204.58,204.78,204.47,204.7,6052.0
2024-05-09 15:40:00,204.65,204.76,204.56,204.56,8699.0,204.65,204.76,204.56,204.56,8699.0
2024-05-09 15:50:00,204.57,204.61,203.84,203.91,67203.0,204.57,204.61,203.84,203.91,67203.0
2024-05-10 09:30:00,204.58,204.59,204.58,204.59,4143.0,204.58,204.59,204.58,204.59,4143.0
2024-05-10 09:40:00,203.95,204.56,203.84,204.56,3210.0,203.95,204.56,203.84,204.56,3210.0
2024-05-10 09:50:00,204.56,204.82,204.39,204.78,2040.0,204.56,204.82,204.39,204.78,2040.0
2024-05-10 10:00:00,204.54,204.91,204.36,204.8,5302.0,204.54,204.91,204.36,204.8,5302.0
2024-05-10 10:10:00,205.0,205.24,204.88,204.98,1362.0,205.0,205.24,204.88,204.98,1362.0
2024-05-10 10:20:00,204.99,205.26,204.64,204.64,5548.0,204.99,205.26,204.64,204.64,5548.0
2024-05-10 10:30:00,204.76,204.77,204.72,204.74,3095.0,204.76,204.77,204.72,204.74,3095.0
2024-05-10 10:40:00,204.74,204.82,204.7,204.72,1100.0,204.74,204.82,204.7,204.72,1100.0
2024-05-10 10:50:00,204.71,204.71,204.12,204.23,10885.0,204.71,204.71,204.12,204.23,10885.0
2024-05-10 11:00:00,204.28,204.59,204.28,204.31,4269.0,204.28,204.59,204.28,204.31,4269.0
2024-05-10 11:10:00,204.32,204.85,204.17,204.17,16799.0,204.32,204.85,204.17,204.17,16799.0
2024-05-10 11:20:00,204.2,204.57,204.2,204.57,8138.0,204.2,204.57,204.2,204.57,8138.0
2024-05-10 11:30:00,204.58,204.58,204.18,204.2,7352.0,204.58,204.58,204.18,204.2,7352.0
2024-05-10 11:40:00,204.12,204.19,203.94,204.02,2134.0,204.12,204.19,203.94,204.02,2134.0
2024-05-10 11:50:00,204.21,204.21,202.57,202.64,19408.0,204.21,204.21,202.57,202.64,19408.0
2024-05-10 12:00:00,202.56,203.09,202.25,203.09,13918.0,202.56,203.09,202.25,203.09,13918.0
2024-05-10 12:10:00,203.18,203.22,203.18,203.22,300.0,203.18,203.22,203.18,203.22,300.0
2024-05-10 12:20:00,203.21,203.68,203.15,203.15,2137.0,203.21,203.68,203.15,203.15,2137.0
2024-05-10 12:30:00,203.24,203.36,203.2,203.2,1273.0,203.24,203.36,203.2,203.2,1273.0
2024-05-10 12:40:00,203.23,203.29,203.19,203.28,706.0,203.23,203.29,203.19,203.28,706.0
2024-05-10 12:50:00,203.24,203.4,203.23,203.23,2662.0,203.24,203.4,203.23,203.23,2662.0
2024-05-10 13:00:00,203.19,203.21,203.05,203.05,3002.0,203.19,203.21,203.05,203.05,3002.0
2024-05-10 13:10:00,203.06,203.1,202.91,202.92,4236.0,203.06,203.1,202.91,202.92,4236.0
2024-05-10 13:20:00,202.84,203.02,202.67,202.68,2229.0,202.84,203.02,202.67,202.68,2229.0
2024-05-10 13:30:00,202.69,203.04,202.63,202.94,6595.0,202.69,203.04,202.63,202.94,6595.0
2024-05-10 13:40:00,202.96,202.96,202.67,202.91,2988.0,202.96,202.96,202.67,202.91,2988.0
2024-05-10 13:50:00,202.93,203.22,202.92,203.22,3294.0,202.93,203.22,202.92,203.22,3294.0
2024-05-10 14:00:00,203.37,203.41,203.04,203.36,2349.0,203.37,203.41,203.04,203.36,2349.0
2024-05-10 14:10:00,203.33,203.49,203.32,203.45,1170.0,203.33,203.49,203.32,203.45,1170.0
2024-05-10 14:20:00,203.47,203.47,203.11,203.35,4397.0,203.47,203.47,203.11,203.35,4397.0
2024-05-10 14:30:00,203.4,203.4,203.33,203.34,1550.0,203.4,203.4,203.33,203.34,1550.0
2024-05-10 14:40:00,203.38,203.38,203.23,203.28,3163.0,203.38,203.38,203.23,203.28,3163.0
2024-05-10 14:50:00,203.33,203.4,203.31,203.35,1207.0,203.33,203.4,203.31,203.35,1207.0
2024-05-10 15:00:00,203.38,203.38,203.1,203.21,3120.0,203.38,203.38,203.1,203.21,3120.0
2024-05-10 15:10:00,203.22,203.33,203.11,203.33,1903.0,203.22,203.33,203.11,203.33,1903.0
2024-05-10 15:20:00,203.35,203.63,203.35,203.5,3419.0,203.35,203.63,203.35,203.5,3419.0
2024-05-10 15:30:00,203.4,203.56,203.4,203.56,1813.0,203.4,203.56,203.4,203.56,1813.0
2024-05-10 15:40:00,203.56,203.68,203.46,203.48,6252.0,203.56,203.68,203.46,203.48,6252.0
2024-05-10 15:50:00,203.43,204.01,203.17,203.83,49389.0,203.43,204.01,203.17,203.83,49389.0
2024-05-13 09:30:00,205.39,205.93,205.39,205.69,8157.0,205.39,205.93,205.39,205.69,8157.0
2024-05-13 09:40:00,205.85,205.94,205.7,205.87,18161.0,205.85,205.94,205.7,205.87,18161.0
2024-05-13 09:50:00,205.82,206.07,205.55,205.84,12779.0,205.82,206.07,205.55,205.84,12779.0
2024-05-13 10:00:00,206.07,206.07,204.85,205.06,4561.0,206.07,206.07,204.85,205.06,4561.0
2024-05-13 10:10:00,205.07,205.13,204.75,205.06,3407.0,205.07,205.13,204.75,205.06,3407.0
2024-05-13 10:20:00,204.97,205.39,204.88,205.39,16574.0,204.97,205.39,204.88,205.39,16574.0
2024-05-13 10:30:00,205.24,205.24,204.88,204.94,3730.0,205.24,205.24,204.88,204.94,3730.0
2024-05-13 10:40:00,204.81,204.97,204.45,204.45,1936.0,204.81,204.97,204.45,204.45,1936.0
2024-05-13 10:50:00,204.45,204.5,204.28,204.5,1374.0,204.45,204.5,204.28,204.5,1374.0
2024-05-13 11:00:00,204.44,204.45,204.19,204.36,1674.0,204.44,204.45,204.19,204.36,1674.0
2024-05-13 11:10:00,204.36,204.49,204.16,204.41,4119.0,204.36,204.49,204.16,204.41,4119.0
2024-05-13 11:20:00,204.25,204.33,203.94,203.94,2951.0,204.25,204.33,203.94,203.94,2951.0
2024-05-13 11:30:00,203.84,204.07,203.75,204.07,3714.0,203.84,204.07,203.75,204.07,3714.0
2024-05-13 11:40:00,204.13,204.23,204.12,204.22,2762.0,204.13,204.23,204.12,204.22,2762.0
2024-05-13 11:50:00,204.14,204.14,204.1,204.1,600.0,204.14,204.14,204.1,204.1,600.0
2024-05-13 12:00:00,204.06,204.49,204.03,204.49,2935.0,204.06,204.49,204.03,204.49,2935.0
2024-05-13 12:10:00,204.4,204.49,204.37,204.46,1095.0,204.4,204.49,204.37,204.46,1095.0
2024-05-13 12:20:00,204.4,204.62,204.37,204.54,7379.0,204.4,204.62,204.37,204.54,7379.0
2024-05-13 12:30:00,204.57,204.74,204.48,204.74,841.0,204.57,204.74,204.48,204.74,841.0
2024-05-13 12:40:00,204.72,204.85,204.61,204.62,2329.0,204.72,204.85,204.61,204.62,2329.0
2024-05-13 12:50:00,204.67,204.82,204.67,204.82,735.0,204.67,204.82,204.67,204.82,735.0
2024-05-13 13:00:00,204.76,204.85,204.38,204.38,3052.0,204.76,204.85,204.38,204.38,3052.0
2024-05-13 13:10:00,204.29,204.63,204.2,204.57,1765.0,204.29,204.63,204.2,204.57,1765.0
2024-05-13 13:20:00,204.56,204.66,204.47,204.64,900.0,204.56,204.66,204.47,204.64,900.0
2024-05-13 13:30:00,204.67,204.69,204.59,204.6,1454.0,204.67,204.69,204.59,204.6,1454.0
2024-05-13 13:40:00,204.6,204.76,204.53,204.53,1954.0,204.6,204.76,204.53,204.53,1954.0
2024-05-13 13:50:00,204.61,204.83,204.6,204.78,3802.0,204.61,204.83,204.6,204.78,3802.0
2024-05-13 14:00:00,204.77,204.8,204.57,204.67,2133.0,204.77,204.8,204.57,204.67,2133.0
2024-05-13 14:10:00,204.67,204.75,204.62,204.75,2897.0,204.67,204.75,204.62,204.75,2897.0
2024-05-13 14:20:00,204.77,205.1,204.69,204.73,4481.0,204.77,205.1,204.69,204.73,4481.0
2024-05-13 14:30:00,204.67,204.67,204.28,204.28,3600.0,204.67,204.67,204.28,204.28,3600.0
2024-05-13 14:40:00,204.26,204.39,204.23,204.24,900.0,204.26,204.39,204.23,204.24,900.0
2024-05-13 14:50:00,204.29,204.32,204.17,204.3,1776.0,204.29,204.32,204.17,204.3,1776.0
2024-05-13 15:00:00,204.25,204.37,204.24,204.3,1185.0,204.25,204.37,204.24,204.3,1185.0
2024-05-13 15:10:00,204.19,204.21,204.11,204.21,2166.0,204.19,204.21,204.11,204.21,2166.0
2024-05-13 15:20:00,204.06,204.06,203.97,203.97,617.0,204.06,204.06,203.97,203.97,617.0
2024-05-13 15:30:00,203.95,204.04,203.86,203.88,3055.0,203.95,204.04,203.86,203.88,3055.0
2024-05-13 15:40:00,203.88,203.88,203.58,203.58,2521.0,203.88,203.88,203.58,203.58,2521.0
2024-05-13 15:50:00,203.7,204.16,203.61,203.96,25089.0,203.7,204.16,203.61,203.96,25089.0
2024-05-14 09:30:00,205.0,206.13,204.82,204.86,7819.0,205.0,206.13,204.82,204.86,7819.0
2024-05-14 09:40:00,205.05,205.53,205.04,205.53,1565.0,205.05,205.53,205.04,205.53,1565.0
2024-05-14 09:50:00,205.35,205.77,205.26,205.26,3074.0,205.35,205.77,205.26,205.26,3074.0
2024-05-14 10:00:00,205.31,205.32,204.65,205.06,2451.0,205.31,205.32,204.65,205.06,2451.0
2024-05-14 10:10:00,204.64,204.73,204.25,204.26,2220.0,204.64,204.73,204.25,204.26,2220.0
2024-05-14 10:20:00,204.35,204.52,204.35,204.44,1010.0,204.35,204.52,204.35,204.44,1010.0
2024-05-14 10:30:00,204.26,204.26,203.61,203.68,2423.0,204.26,204.26,203.61,203.68,2423.0
2024-05-14 10:40:00,203.52,203.81,203.51,203.72,2041.0,203.52,203.81,203.51,203.72,2041.0
2024-05-14 10:50:00,203.77,204.22,203.76,204.21,2805.0,203.77,204.22,203.76,204.21,2805.0
2024-05-14 11:00:00,204.08,204.13,203.99,204.13,2658.0,204.08,204.13,203.99,204.13,2658.0
2024-05-14 11:10:00,204.24,204.3,203.95,203.95,2753.0,204.24,204.3,203.95,203.95,2753.0
2024-05-14 11:20:00,203.96,203.96,203.75,203.9,2429.0,203.96,203.96,203.75,203.9,2429.0
2024-05-14 11:30:00,203.89,203.94,203.49,203.49,4641.0,203.89,203.94,203.49,203.49,4641.0
2024-05-14 11:40:00,203.44,203.44,203.31,203.31,500.0,203.44,203.44,203.31,203.31,500.0
2024-05-14 11:50:00,203.36,203.36,202.85,202.89,3762.0,203.36,203.36,202.85,202.89,3762.0
2024-05-14 12:00:00,202.95,202.95,202.75,202.92,2900.0,202.95,202.95,202.75,202.92,2900.0
2024-05-14 12:10:00,202.79,202.85,202.65,202.7,2557.0,202.79,202.85,202.65,202.7,2557.0
2024-05-14 12:20:00,202.77,202.79,202.7,202.75,2922.0,202.77,202.79,202.7,202.75,2922.0
2024-05-14 12:30:00,202.67,202.76,202.58,202.74,1630.0,202.67,202.76,202.58,202.74,1630.0
2024-05-14 12:40:00,202.76,202.82,202.4,202.4,3636.0,202.76,202.82,202.4,202.4,3636.0
2024-05-14 12:50:00,202.35,202.53,202.27,202.52,2425.0,202.35,202.53,202.27,202.52,2425.0
2024-05-14 13:00:00,202.5,202.5,202.38,202.47,550.0,202.5,202.5,202.38,202.47,550.0
2024-05-14 13:10:00,202.39,202.64,202.19,202.64,4029.0,202.39,202.64,202.19,202.64,4029.0
2024-05-14 13:20:00,202.81,202.87,202.81,202.87,200.0,202.81,202.87,202.81,202.87,200.0
2024-05-14 13:30:00,203.09,203.16,202.97,203.01,2834.0,203.09,203.16,202.97,203.01,2834.0
2024-05-14 13:40:00,203.0,203.68,202.97,203.68,6928.0,203.0,203.68,202.97,203.68,6928.0
2024-05-14 13:50:00,203.53,203.74,203.52,203.66,3946.0,203.53,203.74,203.52,203.66,3946.0
2024-05-14 14:00:00,203.72,203.95,203.6,203.73,10749.0,203.72,203.95,203.6,203.73,10749.0
2024-05-14 14:10:00,203.81,204.01,203.81,203.99,1826.0,203.81,204.01,203.81,203.99,1826.0
2024-05-14 14:20:00,204.06,204.06,203.85,203.97,2980.0,204.06,204.06,203.85,203.97,2980.0
2024-05-14 14:30:00,203.85,203.92,203.74,203.92,4593.0,203.85,203.92,203.74,203.92,4593.0
2024-05-14 14:40:00,203.95,204.13,203.81,204.13,3671.0,203.95,204.13,203.81,204.13,3671.0
2024-05-14 14:50:00,204.07,204.17,203.7,203.88,4911.0,204.07,204.17,203.7,203.88,4911.0
2024-05-14 15:00:00,203.8,203.88,203.77,203.84,1027.0,203.8,203.88,203.77,203.84,1027.0
2024-05-14 15:10:00,203.84,203.92,203.78,203.9,2310.0,203.84,203.92,203.78,203.9,2310.0
2024-05-14 15:20:00,203.81,204.0,203.8,203.96,2059.0,203.81,204.0,203.8,203.96,2059.0
2024-05-14 15:30:00,203.95,204.3,203.95,204.17,3460.0,203.95,204.3,203.95,204.17,3460.0
2024-05-14 15:40:00,204.12,204.29,203.94,204.08,9794.0,204.12,204.29,203.94,204.08,9794.0
2024-05-14 15:50:00,204.18,204.59,203.73,203.75,35975.0,204.18,204.59,203.73,203.75,35975.0
2024-05-15 09:30:00,206.32,207.56,205.53,206.86,10690.0,206.32,207.56,205.53,206.86,10690.0
2024-05-15 09:40:00,206.5,206.99,205.84,205.84,8683.0,206.5,206.99,205.84,205.84,8683.0
2024-05-15 09:50:00,205.67,206.02,205.02,205.34,14496.0,205.67,206.02,205.02,205.34,14496.0
2024-05-15 10:00:00,205.71,206.64,205.52,206.51,5247.0,205.71,206.64,205.52,206.51,5247.0
2024-05-15 10:10:00,206.37,206.82,206.36,206.66,9179.0,206.37,206.82,206.36,206.66,9179.0
2024-05-15 10:20:00,206.67,207.07,206.62,206.95,8193.0,206.67,207.07,206.62,206.95,8193.0
2024-05-15 10:30:00,206.94,207.34,206.92,206.96,5209.0,206.94,207.34,206.92,206.96,5209.0
2024-05-15 10:40:00,207.02,207.1,206.69,207.1,6249.0,207.02,207.1,206.69,207.1,6249.0
2024-05-15 10:50:00,206.9,207.14,206.76,207.14,3283.0,206.9,207.14,206.76,207.14,3283.0
2024-05-15 11:00:00,207.33,207.84,207.31,207.75,6758.0,207.33,207.84,207.31,207.75,6758.0
2024-05-15 11:10:00,207.77,208.25,207.68,208.24,8182.0,207.77,208.25,207.68,208.24,8182.0
2024-05-15 11:20:00,208.33,208.5,208.26,208.5,4700.0,208.33,208.5,208.26,208.5,4700.0
2024-05-15 11:30:00,208.53,208.54,208.33,208.46,2700.0,208.53,208.54,208.33,208.46,2700.0
2024-05-15 11:40:00,208.54,208.58,208.18,208.27,6566.0,208.54,208.58,208.18,208.27,6566.0
2024-05-15 11:50:00,208.32,209.36,208.31,209.31,18705.0,208.32,209.36,208.31,209.31,18705.0
2024-05-15 12:00:00,209.25,209.43,208.63,208.63,13009.0,209.25,209.43,208.63,208.63,13009.0
2024-05-15 12:10:00,208.78,208.98,208.64,208.68,3280.0,208.78,208.98,208.64,208.68,3280.0
2024-05-15 12:20:00,208.63,208.83,208.63,208.7,3747.0,208.63,208.83,208.63,208.7,3747.0
2024-05-15 12:30:00,208.65,208.75,208.48,208.52,2306.0,208.65,208.75,208.48,208.52,2306.0
2024-05-15 12:40:00,208.56,208.81,208.56,208.73,3418.0,208.56,208.81,208.56,208.73,3418.0
2024-05-15 12:50:00,208.81,209.04,208.81,208.93,5070.0,208.81,209.04,208.81,208.93,5070.0
2024-05-15 13:00:00,209.12,209.25,209.12,209.21,1243.0,209.12,209.25,209.12,209.21,1243.0
2024-05-15 13:10:00,209.28,209.37,209.11,209.19,4423.0,209.28,209.37,209.11,209.19,4423.0
2024-05-15 13:20:00,209.13,209.39,208.98,209.38,9188.0,209.13,209.39,208.98,209.38,9188.0
2024-05-15 13:30:00,209.35,209.8,209.32,209.5,5404.0,209.35,209.8,209.32,209.5,5404.0
2024-05-15 13:40:00,209.52,210.01,209.52,209.94,57364.0,209.52,210.01,209.52,209.94,57364.0
2024-05-15 13:50:00,210.08,210.27,209.82,210.03,5761.0,210.08,210.27,209.82,210.03,5761.0
2024-05-15 14:00:00,210.03,210.26,209.86,210.26,66889.0,210.03,210.26,209.86,210.26,66889.0
2024-05-15 14:10:00,210.34,210.61,210.33,210.35,4818.0,210.34,210.61,210.33,210.35,4818.0
2024-05-15 14:20:00,210.35,210.61,210.29,210.6,10247.0,210.35,210.61,210.29,210.6,10247.0
2024-05-15 14:30:00,210.51,210.63,210.43,210.56,3669.0,210.51,210.63,210.43,210.56,3669.0
2024-05-15 14:40:00,210.62,210.74,210.49,210.69,11666.0,210.62,210.74,210.49,210.69,11666.0
2024-05-15 14:50:00,210.63,211.12,210.63,211.12,8597.0,210.63,211.12,210.63,211.12,8597.0
2024-05-15 15:00:00,211.05,211.38,211.0,211.3,6638.0,211.05,211.38,211.0,211.3,6638.0
2024-05-15 15:10:00,211.3,211.74,211.29,211.54,14237.0,211.3,211.74,211.29,211.54,14237.0
2024-05-15 15:20:00,211.57,211.58,210.48,210.61,7229.0,211.57,211.58,210.48,210.61,7229.0
2024-05-15 15:30:00,210.61,210.74,210.1,210.26,10449.0,210.61,210.74,210.1,210.26,10449.0
2024-05-15 15:40:00,210.32,210.9,210.18,210.9,10852.0,210.32,210.9,210.18,210.9,10852.0
2024-05-15 15:50:00,210.89,211.6,210.73,211.46,121815.0,210.89,211.6,210.73,211.46,121815.0
2024-05-16 09:30:00,211.57,213.0,210.93,212.85,53880.0,211.57,213.0,210.93,212.85,53880.0
2024-05-16 09:40:00,212.14,212.14,211.74,211.85,2781.0,212.14,212.14,211.74,211.85,2781.0
2024-05-16 09:50:00,212.02,212.4,211.73,212.4,7571.0,212.02,212.4,211.73,212.4,7571.0
2024-05-16 10:00:00,212.31,212.31,211.33,211.74,8963.0,212.31,212.31,211.33,211.74,8963.0
2024-05-16 10:10:00,211.7,212.2,211.65,212.2,12638.0,211.7,212.2,211.65,212.2,12638.0
2024-05-16 10:20:00,212.2,212.23,211.55,211.76,5097.0,212.2,212.23,211.55,211.76,5097.0
2024-05-16 10:30:00,211.67,211.8,210.74,210.96,12869.0,211.67,211.8,210.74,210.96,12869.0
2024-05-16 10:40:00,210.87,211.02,210.27,210.28,4077.0,210.87,211.02,210.27,210.28,4077.0
2024-05-16 10:50:00,210.31,210.31,209.44,209.86,8316.0,210.31,210.31,209.44,209.86,8316.0
2024-05-16 11:00:00,209.8,210.4,209.47,209.63,39649.0,209.8,210.4,209.47,209.63,39649.0
2024-05-16 11:10:00,209.5,210.17,209.49,209.92,12605.0,209.5,210.17,209.49,209.92,12605.0
2024-05-16 11:20:00,209.96,210.28,209.92,210.28,5383.0,209.96,210.28,209.92,210.28,5383.0
2024-05-16 11:30:00,210.22,210.7,210.18,210.67,13488.0,210.22,210.7,210.18,210.67,13488.0
2024-05-16 11:40:00,210.6,211.01,210.48,210.65,11021.0,210.6,211.01,210.48,210.65,11021.0
2024-05-16 11:50:00,210.62,211.01,210.41,210.95,4471.0,210.62,211.01,210.41,210.95,4471.0
2024-05-16 12:00:00,210.95,211.21,210.93,211.13,13555.0,210.95,211.21,210.93,211.13,13555.0
2024-05-16 12:10:00,211.23,211.55,211.21,211.5,13354.0,211.23,211.55,211.21,211.5,13354.0
2024-05-16 12:20:00,211.43,211.57,211.38,211.5,22239.0,211.43,211.57,211.38,211.5,22239.0
2024-05-16 12:30:00,211.46,211.64,211.36,211.63,16855.0,211.46,211.64,211.36,211.63,16855.0
2024-05-16 12:40:00,211.67,211.71,211.32,211.52,12064.0,211.67,211.71,211.32,211.52,12064.0
2024-05-16 12:50:00,211.57,211.57,210.56,210.78,5060.0,211.57,211.57,210.56,210.78,5060.0
2024-05-16 13:00:00,210.65,210.65,210.13,210.28,1155.0,210.65,210.65,210.13,210.28,1155.0
2024-05-16 13:10:00,210.22,210.56,210.2,210.55,6821.0,210.22,210.56,210.2,210.55,6821.0
2024-05-16 13:20:00,210.62,210.62,209.68,209.71,4387.0,210.62,210.62,209.68,209.71,4387.0
2024-05-16 13:30:00,209.73,210.23,209.72,210.09,5120.0,209.73,210.23,209.72,210.09,5120.0
2024-05-16 13:40:00,210.12,210.45,210.12,210.36,5467.0,210.12,210.45,210.12,210.36,5467.0
2024-05-16 13:50:00,210.36,210.44,210.27,210.44,7933.0,210.36,210.44,210.27,210.44,7933.0
2024-05-16 14:00:00,210.46,210.62,210.38,210.58,2770.0,210.46,210.62,210.38,210.58,2770.0
2024-05-16 14:10:00,210.51,210.62,209.99,210.26,5715.0,210.51,210.62,209.99,210.26,5715.0
2024-05-16 14:20:00,210.37,210.43,210.17,210.31,3942.0,210.37,210.43,210.17,210.31,3942.0
2024-05-16 14:30:00,210.32,210.42,210.18,210.24,3195.0,210.32,210.42,210.18,210.24,3195.0
2024-05-16 14:40:00,210.33,210.74,210.29,210.72,6721.0,210.33,210.74,210.29,210.72,6721.0
2024-05-16 14:50:00,210.72,210.94,210.65,210.65,3970.0,210.72,210.94,210.65,210.65,3970.0
2024-05-16 15:00:00,210.49,210.58,210.2,210.47,20295.0,210.49,210.58,210.2,210.47,20295.0
2024-05-16 15:10:00,210.54,210.54,210.24,210.36,5687.0,210.54,210.54,210.24,210.36,5687.0
2024-05-16 15:20:00,210.42,210.42,210.09,210.09,8229.0,210.42,210.42,210.09,210.09,8229.0
2024-05-16 15:30:00,210.09,210.09,209.44,209.49,11064.0,210.09,210.09,209.44,209.49,11064.0
2024-05-16 15:40:00,209.56,209.56,209.1,209.1,20540.0,209.56,209.56,209.1,209.1,20540.0
2024-05-16 15:50:00,209.05,209.97,209.05,209.57,85813.0,209.05,209.97,209.05,209.57,85813.0
2024-05-17 09:30:00,209.4,210.03,209.25,209.91,6638.0,209.4,210.03,209.25,209.91,6638.0
2024-05-17 09:40:00,210.27,210.67,209.56,210.39,3242.0,210.27,210.67,209.56,210.39,3242.0
2024-05-17 09:50:00,210.54,210.81,210.21,210.68,4760.0,210.54,210.81,210.21,210.68,4760.0
2024-05-17 10:00:00,210.15,210.47,209.87,210.03,2207.0,210.15,210.47,209.87,210.03,2207.0
2024-05-17 10:10:00,210.11,210.3,209.68,209.8,1500.0,210.11,210.3,209.68,209.8,1500.0
2024-05-17 10:20:00,209.82,210.02,209.63,209.96,4662.0,209.82,210.02,209.63,209.96,4662.0
2024-05-17 10:30:00,209.83,209.88,209.63,209.69,2223.0,209.83,209.88,209.63,209.69,2223.0
2024-05-17 10:40:00,209.74,210.08,209.74,209.84,2292.0,209.74,210.08,209.74,209.84,2292.0
2024-05-17 10:50:00,209.8,210.11,209.79,210.0,9124.0,209.8,210.11,209.79,210.0,9124.0
2024-05-17 11:00:00,209.88,210.06,209.65,209.99,15195.0,209.88,210.06,209.65,209.99,15195.0
2024-05-17 11:10:00,209.9,210.19,209.77,210.03,29975.0,209.9,210.19,209.77,210.03,29975.0
2024-05-17 11:20:00,209.91,209.91,209.5,209.5,4548.0,209.91,209.91,209.5,209.5,4548.0
2024-05-17 11:30:00,209.43,209.53,209.35,209.35,900.0,209.43,209.53,209.35,209.35,900.0
2024-05-17 11:40:00,209.52,209.78,209.49,209.5,3317.0,209.52,209.78,209.49,209.5,3317.0
2024-05-17 11:50:00,209.55,209.55,209.21,209.32,2343.0,209.55,209.55,209.21,209.32,2343.0
2024-05-17 12:00:00,209.14,209.27,208.97,208.99,1451.0,209.14,209.27,208.97,208.99,1451.0
2024-05-17 12:10:00,209.06,209.18,209.05,209.05,545.0,209.06,209.18,209.05,209.05,545.0
2024-05-17 12:20:00,209.04,209.04,208.57,208.58,3650.0,209.04,209.04,208.57,208.58,3650.0
2024-05-17 12:30:00,208.57,208.97,208.57,208.97,2418.0,208.57,208.97,208.57,208.97,2418.0
2024-05-17 12:40:00,208.95,209.1,208.91,209.1,800.0,208.95,209.1,208.91,209.1,800.0
2024-05-17 12:50:00,209.06,209.26,209.06,209.14,2778.0,209.06,209.26,209.06,209.14,2778.0
2024-05-17 13:00:00,209.12,209.32,209.07,209.32,2040.0,209.12,209.32,209.07,209.32,2040.0
2024-05-17 13:10:00,209.34,209.34,209.06,209.11,2545.0,209.34,209.34,209.06,209.11,2545.0
2024-05-17 13:20:00,209.16,209.2,209.09,209.09,14279.0,209.16,209.2,209.09,209.09,14279.0
2024-05-17 13:30:00,209.09,209.22,209.09,209.22,1000.0,209.09,209.22,209.09,209.22,1000.0
2024-05-17 13:40:00,209.18,209.73,209.18,209.73,4416.0,209.18,209.73,209.18,209.73,4416.0
2024-05-17 13:50:00,209.84,210.06,209.76,210.04,7476.0,209.84,210.06,209.76,210.04,7476.0
2024-05-17 14:00:00,209.95,210.0,209.79,209.87,2430.0,209.95,210.0,209.79,209.87,2430.0
2024-05-17 14:10:00,209.85,210.0,209.08,209.09,12387.0,209.85,210.0,209.08,209.09,12387.0
2024-05-17 14:20:00,209.02,209.33,208.96,209.23,3873.0,209.02,209.33,208.96,209.23,3873.0
2024-05-17 14:30:00,209.23,209.33,209.2,209.33,2041.0,209.23,209.33,209.2,209.33,2041.0
2024-05-17 14:40:00,209.35,209.35,209.01,209.11,1457.0,209.35,209.35,209.01,209.11,1457.0
2024-05-17 14:50:00,209.06,209.58,209.06,209.51,2924.0,209.06,209.58,209.06,209.51,2924.0
2024-05-17 15:00:00,209.48,209.61,209.42,209.54,2788.0,209.48,209.61,209.42,209.54,2788.0
2024-05-17 15:10:00,209.56,209.92,209.51,209.92,2001.0,209.56,209.92,209.51,209.92,2001.0
2024-05-17 15:20:00,209.98,210.24,209.9,210.22,3685.0,209.98,210.24,209.9,210.22,3685.0
2024-05-17 15:30:00,210.26,210.27,210.07,210.18,4222.0,210.26,210.27,210.07,210.18,4222.0
2024-05-17 15:40:00,210.24,210.65,210.14,210.28,10978.0,210.24,210.65,210.14,210.28,10978.0
2024-05-17 15:50:00,210.36,210.48,209.92,210.28,39796.0,210.36,210.48,209.92,210.28,39796.0
2024-05-20 09:30:00,210.07,210.42,209.88,209.91,6094.0,210.07,210.42,209.88,209.91,6094.0
2024-05-20 09:40:00,209.41,210.15,209.11,209.86,4645.0,209.41,210.15,209.11,209.86,4645.0
2024-05-20 09:50:00,209.92,210.42,209.8,209.86,6921.0,209.92,210.42,209.8,209.86,6921.0
2024-05-20 10:00:00,209.99,210.01,209.21,209.49,3496.0,209.99,210.01,209.21,209.49,3496.0
2024-05-20 10:10:00,209.66,210.24,209.62,210.23,3252.0,209.66,210.24,209.62,210.23,3252.0
2024-05-20 10:20:00,210.09,210.41,209.65,209.87,4065.0,210.09,210.41,209.65,209.87,4065.0
2024-05-20 10:30:00,209.89,209.89,209.54,209.87,5885.0,209.89,209.89,209.54,209.87,5885.0
2024-05-20 10:40:00,209.88,211.03,209.84,210.66,18449.0,209.88,211.03,209.84,210.66,18449.0
2024-05-20 10:50:00,210.36,210.52,209.77,209.95,2251.0,210.36,210.52,209.77,209.95,2251.0
2024-05-20 11:00:00,210.19,210.35,209.68,209.98,3480.0,210.19,210.35,209.68,209.98,3480.0
2024-05-20 11:10:00,210.15,210.15,209.67,209.78,1768.0,210.15,210.15,209.67,209.78,1768.0
2024-05-20 11:20:00,209.72,209.74,209.32,209.37,3086.0,209.72,209.74,209.32,209.37,3086.0
2024-05-20 11:30:00,209.49,209.79,209.49,209.53,2590.0,209.49,209.79,209.49,209.53,2590.0
2024-05-20 11:40:00,209.5,209.78,209.33,209.35,9013.0,209.5,209.78,209.33,209.35,9013.0
2024-05-20 11:50:00,209.16,209.41,209.13,209.32,10107.0,209.16,209.41,209.13,209.32,10107.0
2024-05-20 12:00:00,209.33,209.65,209.28,209.49,3475.0,209.33,209.65,209.28,209.49,3475.0
2024-05-20 12:10:00,209.42,209.64,209.36,209.57,2158.0,209.42,209.64,209.36,209.57,2158.0
2024-05-20 12:20:00,209.61,209.95,209.56,209.95,2361.0,209.61,209.95,209.56,209.95,2361.0
2024-05-20 12:30:00,209.88,210.12,209.87,209.99,1462.0,209.88,210.12,209.87,209.99,1462.0
2024-05-20 12:40:00,210.0,210.13,209.9,210.01,2630.0,210.0,210.13,209.9,210.01,2630.0
2024-05-20 12:50:00,209.84,209.88,209.76,209.88,1698.0,209.84,209.88,209.76,209.88,1698.0
2024-05-20 13:00:00,209.84,209.99,209.8,209.84,2056.0,209.84,209.99,209.8,209.84,2056.0
2024-05-20 13:10:00,209.89,209.95,209.64,209.95,4325.0,209.89,209.95,209.64,209.95,4325.0
2024-05-20 13:20:00,209.86,210.13,209.75,209.75,3511.0,209.86,210.13,209.75,209.75,3511.0
2024-05-20 13:30:00,209.62,209.75,209.5,209.68,4467.0,209.62,209.75,209.5,209.68,4467.0
2024-05-20 13:40:00,209.76,209.83,209.67,209.78,4795.0,209.76,209.83,209.67,209.78,4795.0
2024-05-20 13:50:00,209.78,209.81,209.55,209.56,3610.0,209.78,209.81,209.55,209.56,3610.0
2024-05-20 14:00:00,209.55,209.62,209.04,209.19,4849.0,209.55,209.62,209.04,209.19,4849.0
2024-05-20 14:10:00,209.09,209.59,209.09,209.31,2920.0,209.09,209.59,209.09,209.31,2920.0
2024-05-20 14:20:00,209.42,209.49,209.27,209.4,6477.0,209.42,209.49,209.27,209.4,6477.0
2024-05-20 14:30:00,209.42,209.61,209.42,209.44,5425.0,209.42,209.61,209.42,209.44,5425.0
2024-05-20 14:40:00,209.51,209.68,209.51,209.55,3924.0,209.51,209.68,209.51,209.55,3924.0
2024-05-20 14:50:00,209.52,209.59,209.27,209.45,3338.0,209.52,209.59,209.27,209.45,3338.0
2024-05-20 15:00:00,209.39,209.57,209.26,209.54,5661.0,209.39,209.57,209.26,209.54,5661.0
2024-05-20 15:10:00,209.59,209.7,209.41,209.58,3605.0,209.59,209.7,209.41,209.58,3605.0
2024-05-20 15:20:00,209.6,209.75,209.4,209.41,7304.0,209.6,209.75,209.4,209.41,7304.0
2024-05-20 15:30:00,209.41,209.69,209.17,209.61,9065.0,209.41,209.69,209.17,209.61,9065.0
2024-05-20 15:40:00,209.53,209.6,209.38,209.57,6239.0,209.53,209.6,209.38,209.57,6239.0
2024-05-20 15:50:00,209.6,210.01,209.55,209.99,41468.0,209.6,210.01,209.55,209.99,41468.0
2024-05-21 09:30:00,209.01,209.94,208.87,209.56,9761.0,209.01,209.94,208.87,209.56,9761.0
2024-05-21 09:40:00,209.36,210.41,209.24,209.29,15542.0,209.36,210.41,209.24,209.29,15542.0
2024-05-21 09:50:00,209.3,209.54,208.98,209.49,9051.0,209.3,209.54,208.98,209.49,9051.0
2024-05-21 10:00:00,209.39,210.01,209.15,210.01,8630.0,209.39,210.01,209.15,210.01,8630.0
2024-05-21 10:10:00,210.14,210.23,209.8,210.05,4190.0,210.14,210.23,209.8,210.05,4190.0
2024-05-21 10:20:00,210.05,210.22,210.01,210.03,5241.0,210.05,210.22,210.01,210.03,5241.0
2024-05-21 10:30:00,210.08,210.12,209.97,210.04,2342.0,210.08,210.12,209.97,210.04,2342.0
2024-05-21 10:40:00,209.94,210.12,209.94,209.98,1983.0,209.94,210.12,209.94,209.98,1983.0
2024-05-21 10:50:00,210.15,210.52,210.15,210.19,4479.0,210.15,210.52,210.15,210.19,4479.0
2024-05-21 11:00:00,210.15,210.53,210.15,210.4,4151.0,210.15,210.53,210.15,210.4,4151.0
2024-05-21 11:10:00,210.33,210.4,210.1,210.15,3919.0,210.33,210.4,210.1,210.15,3919.0
2024-05-21 11:20:00,210.25,210.5,210.22,210.4,6533.0,210.25,210.5,210.22,210.4,6533.0
2024-05-21 11:30:00,210.4,210.95,210.35,210.82,3037.0,210.4,210.95,210.35,210.82,3037.0
2024-05-21 11:40:00,210.88,210.95,210.5,210.5,12419.0,210.88,210.95,210.5,210.5,12419.0
2024-05-21 11:50:00,210.51,210.65,210.29,210.43,3092.0,210.51,210.65,210.29,210.43,3092.0
2024-05-21 12:00:00,210.42,210.42,210.12,210.21,2286.0,210.42,210.42,210.12,210.21,2286.0
2024-05-21 12:10:00,210.32,210.36,209.9,209.92,2859.0,210.32,210.36,209.9,209.92,2859.0
2024-05-21 12:20:00,209.82,210.11,209.81,209.95,3897.0,209.82,210.11,209.81,209.95,3897.0
2024-05-21 12:30:00,209.92,210.2,209.92,210.2,3141.0,209.92,210.2,209.92,210.2,3141.0
2024-05-21 12:40:00,210.15,210.29,210.03,210.03,7885.0,210.15,210.29,210.03,210.03,7885.0
2024-05-21 12:50:00,209.97,210.14,209.84,210.06,6692.0,209.97,210.14,209.84,210.06,6692.0
2024-05-21 13:00:00,210.09,210.09,209.49,209.57,11000.0,210.09,210.09,209.49,209.57,11000.0
2024-05-21 13:10:00,209.35,209.56,209.33,209.45,3308.0,209.35,209.56,209.33,209.45,3308.0
2024-05-21 13:20:00,209.35,209.62,209.27,209.42,3315.0,209.35,209.62,209.27,209.42,3315.0
2024-05-21 13:30:00,209.46,209.62,209.45,209.62,1300.0,209.46,209.62,209.45,209.62,1300.0
2024-05-21 13:40:00,209.62,209.86,209.59,209.64,6098.0,209.62,209.86,209.59,209.64,6098.0
2024-05-21 13:50:00,209.63,209.67,209.55,209.64,1000.0,209.63,209.67,209.55,209.64,1000.0
2024-05-21 14:00:00,209.64,209.9,209.51,209.68,5768.0,209.64,209.9,209.51,209.68,5768.0
2024-05-21 14:10:00,209.64,209.87,209.52,209.57,5374.0,209.64,209.87,209.52,209.57,5374.0
2024-05-21 14:20:00,209.68,209.77,209.51,209.55,3935.0,209.68,209.77,209.51,209.55,3935.0
2024-05-21 14:30:00,209.6,209.71,209.32,209.33,3505.0,209.6,209.71,209.32,209.33,3505.0
2024-05-21 14:40:00,209.38,209.64,208.98,208.99,51393.0,209.38,209.64,208.98,208.99,51393.0
2024-05-21 14:50:00,209.01,209.42,209.01,209.38,2410.0,209.01,209.42,209.01,209.38,2410.0
2024-05-21 15:00:00,209.42,209.64,209.37,209.46,12494.0,209.42,209.64,209.37,209.46,12494.0
2024-05-21 15:10:00,209.41,209.61,209.41,209.52,5119.0,209.41,209.61,209.41,209.52,5119.0
2024-05-21 15:20:00,209.52,209.52,209.23,209.23,2922.0,209.52,209.52,209.23,209.23,2922.0
2024-05-21 15:30:00,209.23,209.39,209.23,209.31,5949.0,209.23,209.39,209.23,209.31,5949.0
2024-05-21 15:40:00,209.31,209.36,208.14,208.39,29071.0,209.31,209.36,208.14,208.39,29071.0
2024-05-21 15:50:00,208.39,209.39,208.38,209.21,70321.0,208.39,209.39,208.38,209.21,70321.0
2024-05-22 09:30:00,208.71,209.18,208.33,208.71,8463.0,208.71,209.18,208.33,208.71,8463.0
2024-05-22 09:40:00,208.95,209.8,208.82,209.55,2197.0,208.95,209.8,208.82,209.55,2197.0
2024-05-22 09:50:00,209.81,210.33,209.51,209.87,5727.0,209.81,210.33,209.51,209.87,5727.0
2024-05-22 10:00:00,209.92,209.92,209.01,209.27,900.0,209.92,209.92,209.01,209.27,900.0
2024-05-22 10:10:00,209.22,209.22,208.93,209.19,1184.0,209.22,209.22,208.93,209.19,1184.0
2024-05-22 10:20:00,209.34,209.77,209.34,209.77,1360.0,209.34,209.77,209.34,209.77,1360.0
2024-05-22 10:30:00,209.5,210.04,209.5,210.03,1223.0,209.5,210.04,209.5,210.03,1223.0
2024-05-22 10:40:00,210.01,210.01,209.71,209.75,1103.0,210.01,210.01,209.71,209.75,1103.0
2024-05-22 10:50:00,209.56,209.68,209.31,209.63,6003.0,209.56,209.68,209.31,209.63,6003.0
2024-05-22 11:00:00,209.61,210.01,209.61,209.91,5686.0,209.61,210.01,209.61,209.91,5686.0
2024-05-22 11:10:00,210.0,210.96,209.98,210.61,7659.0,210.0,210.96,209.98,210.61,7659.0
2024-05-22 11:20:00,210.3,210.65,210.05,210.24,4045.0,210.3,210.65,210.05,210.24,4045.0
2024-05-22 11:30:00,210.2,210.4,209.94,210.17,2331.0,210.2,210.4,209.94,210.17,2331.0
2024-05-22 11:40:00,210.1,210.3,210.1,210.3,2138.0,210.1,210.3,210.1,210.3,2138.0
2024-05-22 11:50:00,210.29,210.29,209.55,209.66,7422.0,210.29,210.29,209.55,209.66,7422.0
2024-05-22 12:00:00,209.63,209.78,209.62,209.78,1586.0,209.63,209.78,209.62,209.78,1586.0
2024-05-22 12:10:00,209.68,209.68,209.3,209.31,2343.0,209.68,209.68,209.3,209.31,2343.0
2024-05-22 12:20:00,209.34,209.48,209.23,209.31,3212.0,209.34,209.48,209.23,209.31,3212.0
2024-05-22 12:30:00,209.31,209.35,208.94,209.01,7386.0,209.31,209.35,208.94,209.01,7386.0
2024-05-22 12:40:00,209.0,209.02,208.3,208.43,6211.0,209.0,209.02,208.3,208.43,6211.0
2024-05-22 12:50:00,208.42,208.91,208.4,208.77,3696.0,208.42,208.91,208.4,208.77,3696.0
2024-05-22 13:00:00,208.75,208.75,208.37,208.43,10355.0,208.75,208.75,208.37,208.43,10355.0
2024-05-22 13:10:00,208.44,208.44,208.3,208.31,3309.0,208.44,208.44,208.3,208.31,3309.0
2024-05-22 13:20:00,208.3,208.43,208.17,208.28,6277.0,208.3,208.43,208.17,208.28,6277.0
2024-05-22 13:30:00,208.2,208.21,207.93,208.03,5810.0,208.2,208.21,207.93,208.03,5810.0
2024-05-22 13:40:00,208.0,208.0,207.68,207.82,2779.0,208.0,208.0,207.68,207.82,2779.0
2024-05-22 13:50:00,207.61,207.75,207.24,207.34,4624.0,207.61,207.75,207.24,207.34,4624.0
2024-05-22 14:00:00,207.13,207.28,206.83,207.03,5905.0,207.13,207.28,206.83,207.03,5905.0
2024-05-22 14:10:00,206.99,207.13,206.86,206.87,3710.0,206.99,207.13,206.86,206.87,3710.0
2024-05-22 14:20:00,206.91,206.91,206.0,206.14,13632.0,206.91,206.91,206.0,206.14,13632.0
2024-05-22 14:30:00,206.12,206.12,205.5,205.77,11230.0,206.12,206.12,205.5,205.77,11230.0
2024-05-22 14:40:00,205.88,206.05,205.66,206.05,12644.0,205.88,206.05,205.66,206.05,12644.0
2024-05-22 14:50:00,206.06,206.22,205.85,205.87,14233.0,206.06,206.22,205.85,205.87,14233.0
2024-05-22 15:00:00,205.94,206.17,205.82,205.98,11258.0,205.94,206.17,205.82,205.98,11258.0
2024-05-22 15:10:00,205.97,206.06,205.53,205.56,10727.0,205.97,206.06,205.53,205.56,10727.0
2024-05-22 15:20:00,205.6,205.85,205.6,205.74,12797.0,205.6,205.85,205.6,205.74,12797.0
2024-05-22 15:30:00,205.81,206.06,205.54,205.63,16097.0,205.81,206.06,205.54,205.63,16097.0
2024-05-22 15:40:00,205.66,205.78,205.26,205.49,23680.0,205.66,205.78,205.26,205.49,23680.0
2024-05-22 15:50:00,205.47,206.04,205.39,205.73,101246.0,205.47,206.04,205.39,205.73,101246.0
2024-05-23 09:30:00,207.5,207.5,205.46,205.62,10290.0,207.5,207.5,205.46,205.62,10290.0
2024-05-23 09:40:00,205.71,206.93,205.47,206.1,4302.0,205.71,206.93,205.47,206.1,4302.0
2024-05-23 09:50:00,205.92,207.05,205.74,207.05,10697.0,205.92,207.05,205.74,207.05,10697.0
2024-05-23 10:00:00,207.03,207.18,205.75,205.86,6821.0,207.03,207.18,205.75,205.86,6821.0
2024-05-23 10:10:00,205.67,205.87,205.42,205.55,1791.0,205.67,205.87,205.42,205.55,1791.0
2024-05-23 10:20:00,205.41,205.57,205.15,205.57,6248.0,205.41,205.57,205.15,205.57,6248.0
2024-05-23 10:30:00,205.49,205.98,205.46,205.98,3571.0,205.49,205.98,205.46,205.98,3571.0
2024-05-23 10:40:00,205.86,206.15,205.72,206.03,7467.0,205.86,206.15,205.72,206.03,7467.0
2024-05-23 10:50:00,206.14,206.14,205.61,205.64,2593.0,206.14,206.14,205.61,205.64,2593.0
2024-05-23 11:00:00,205.65,205.71,205.28,205.71,3970.0,205.65,205.71,205.28,205.71,3970.0
2024-05-23 11:10:00,205.65,205.78,205.55,205.58,1100.0,205.65,205.78,205.55,205.58,1100.0
2024-05-23 11:20:00,205.65,205.86,205.56,205.82,1944.0,205.65,205.86,205.56,205.82,1944.0
2024-05-23 11:30:00,205.78,206.1,205.61,206.04,4187.0,205.78,206.1,205.61,206.04,4187.0
2024-05-23 11:40:00,206.1,206.13,205.86,205.92,3668.0,206.1,206.13,205.86,205.92,3668.0
2024-05-23 11:50:00,205.97,206.15,205.91,205.94,2827.0,205.97,206.15,205.91,205.94,2827.0
2024-05-23 12:00:00,205.89,206.12,205.86,205.98,6404.0,205.89,206.12,205.86,205.98,6404.0
2024-05-23 12:10:00,206.0,206.0,205.84,205.9,1942.0,206.0,206.0,205.84,205.9,1942.0
2024-05-23 12:20:00,205.8,206.35,205.8,206.17,7623.0,205.8,206.35,205.8,206.17,7623.0
2024-05-23 12:30:00,206.01,206.08,206.01,206.01,1401.0,206.01,206.08,206.01,206.01,1401.0
2024-05-23 12:40:00,205.91,205.97,205.61,205.65,3355.0,205.91,205.97,205.61,205.65,3355.0
2024-05-23 12:50:00,205.6,205.74,205.4,205.4,3333.0,205.6,205.74,205.4,205.4,3333.0
2024-05-23 13:00:00,205.33,205.33,205.06,205.25,16570.0,205.33,205.33,205.06,205.25,16570.0
2024-05-23 13:10:00,205.18,205.33,204.96,204.97,7850.0,205.18,205.33,204.96,204.97,7850.0
2024-05-23 13:20:00,204.88,205.0,204.55,204.94,14291.0,204.88,205.0,204.55,204.94,14291.0
2024-05-23 13:30:00,204.73,204.73,204.12,204.12,4701.0,204.73,204.73,204.12,204.12,4701.0
2024-05-23 13:40:00,204.12,204.27,203.52,203.58,17038.0,204.12,204.27,203.52,203.58,17038.0
2024-05-23 13:50:00,203.57,203.84,203.5,203.68,4173.0,203.57,203.84,203.5,203.68,4173.0
2024-05-23 14:00:00,203.46,203.53,203.0,203.23,17057.0,203.46,203.53,203.0,203.23,17057.0
2024-05-23 14:10:00,203.23,203.51,203.09,203.09,33932.0,203.23,203.51,203.09,203.09,33932.0
2024-05-23 14:20:00,203.09,203.25,202.89,203.05,17810.0,203.09,203.25,202.89,203.05,17810.0
2024-05-23 14:30:00,202.89,203.13,202.76,203.13,5383.0,202.89,203.13,202.76,203.13,5383.0
2024-05-23 14:40:00,203.02,203.2,202.51,202.65,17943.0,203.02,203.2,202.51,202.65,17943.0
2024-05-23 14:50:00,202.67,202.75,202.15,202.27,14796.0,202.67,202.75,202.15,202.27,14796.0
2024-05-23 15:00:00,202.33,202.93,202.33,202.9,4191.0,202.33,202.93,202.33,202.9,4191.0
2024-05-23 15:10:00,202.83,202.91,202.67,202.77,4310.0,202.83,202.91,202.67,202.77,4310.0
2024-05-23 15:20:00,202.79,202.96,202.7,202.96,3101.0,202.79,202.96,202.7,202.96,3101.0
2024-05-23 15:30:00,202.9,203.69,202.9,203.62,6416.0,202.9,203.69,202.9,203.62,6416.0
2024-05-23 15:40:00,203.77,203.78,203.33,203.6,9474.0,203.77,203.78,203.33,203.6,9474.0
2024-05-23 15:50:00,203.65,204.64,203.63,204.58,70516.0,203.65,204.64,203.63,204.58,70516.0
2024-05-24 09:30:00,203.99,205.26,203.91,205.26,25365.0,203.99,205.26,203.91,205.26,25365.0
2024-05-24 09:40:00,204.25,204.67,203.99,203.99,3697.0,204.25,204.67,203.99,203.99,3697.0
2024-05-24 09:50:00,203.95,204.26,203.66,203.69,7429.0,203.95,204.26,203.66,203.69,7429.0
2024-05-24 10:00:00,204.13,204.53,203.68,204.28,3452.0,204.13,204.53,203.68,204.28,3452.0
2024-05-24 10:10:00,204.15,204.7,203.95,204.01,10419.0,204.15,204.7,203.95,204.01,10419.0
2024-05-24 10:20:00,203.79,203.79,202.77,203.54,8112.0,203.79,203.79,202.77,203.54,8112.0
2024-05-24 10:30:00,203.42,203.6,203.14,203.45,8197.0,203.42,203.6,203.14,203.45,8197.0
2024-05-24 10:40:00,203.46,203.46,202.86,203.3,4716.0,203.46,203.46,202.86,203.3,4716.0
2024-05-24 10:50:00,203.23,203.78,203.17,203.78,5746.0,203.23,203.78,203.17,203.78,5746.0
2024-05-24 11:00:00,204.0,204.17,203.69,204.17,2215.0,204.0,204.17,203.69,204.17,2215.0
2024-05-24 11:10:00,204.17,204.47,204.07,204.47,4689.0,204.17,204.47,204.07,204.47,4689.0
2024-05-24 11:20:00,204.57,204.74,204.35,204.45,3932.0,204.57,204.74,204.35,204.45,3932.0
2024-05-24 11:30:00,204.45,204.55,203.82,203.83,5425.0,204.45,204.55,203.82,203.83,5425.0
2024-05-24 11:40:00,203.83,204.08,203.81,203.96,4306.0,203.83,204.08,203.81,203.96,4306.0
2024-05-24 11:50:00,204.02,204.55,203.91,204.51,5642.0,204.02,204.55,203.91,204.51,5642.0
2024-05-24 12:00:00,204.39,204.58,204.17,204.17,1775.0,204.39,204.58,204.17,204.17,1775.0
2024-05-24 12:10:00,204.12,204.12,203.7,203.7,3177.0,204.12,204.12,203.7,203.7,3177.0
2024-05-24 12:20:00,203.7,204.0,203.54,204.0,4003.0,203.7,204.0,203.54,204.0,4003.0
2024-05-24 12:30:00,203.94,203.98,203.62,203.62,3522.0,203.94,203.98,203.62,203.62,3522.0
2024-05-24 12:40:00,203.68,203.68,203.41,203.56,3292.0,203.68,203.68,203.41,203.56,3292.0
2024-05-24 12:50:00,203.62,204.1,203.47,203.56,5387.0,203.62,204.1,203.47,203.56,5387.0
2024-05-24 13:00:00,203.81,203.81,203.74,203.74,1311.0,203.81,203.81,203.74,203.74,1311.0
2024-05-24 13:10:00,203.75,203.81,203.59,203.62,1124.0,203.75,203.81,203.59,203.62,1124.0
2024-05-24 13:20:00,203.62,203.84,203.48,203.48,3746.0,203.62,203.84,203.48,203.48,3746.0
2024-05-24 13:30:00,203.48,203.58,203.39,203.53,2456.0,203.48,203.58,203.39,203.53,2456.0
2024-05-24 13:40:00,203.53,203.67,203.2,203.4,5461.0,203.53,203.67,203.2,203.4,5461.0
2024-05-24 13:50:00,203.28,203.78,203.18,203.78,4926.0,203.28,203.78,203.18,203.78,4926.0
2024-05-24 14:00:00,203.65,203.89,203.57,203.76,4690.0,203.65,203.89,203.57,203.76,4690.0
2024-05-24 14:10:00,203.74,203.74,203.41,203.51,2906.0,203.74,203.74,203.41,203.51,2906.0
2024-05-24 14:20:00,203.55,204.03,203.53,203.93,7457.0,203.55,204.03,203.53,203.93,7457.0
2024-05-24 14:30:00,203.81,203.86,203.64,203.79,3305.0,203.81,203.86,203.64,203.79,3305.0
2024-05-24 14:40:00,203.85,204.26,203.85,204.05,3349.0,203.85,204.26,203.85,204.05,3349.0
2024-05-24 14:50:00,204.0,204.0,203.72,203.94,3883.0,204.0,204.0,203.72,203.94,3883.0
2024-05-24 15:00:00,203.93,203.94,203.62,203.75,5708.0,203.93,203.94,203.62,203.75,5708.0
2024-05-24 15:10:00,203.84,204.03,203.76,204.03,4269.0,203.84,204.03,203.76,204.03,4269.0
2024-05-24 15:20:00,204.28,204.3,204.12,204.18,4564.0,204.28,204.3,204.12,204.18,4564.0
2024-05-24 15:30:00,204.2,204.53,204.13,204.42,5340.0,204.2,204.53,204.13,204.42,5340.0
2024-05-24 15:40:00,204.48,204.48,203.92,204.0,10652.0,204.48,204.48,203.92,204.0,10652.0
2024-05-24 15:50:00,203.84,204.06,203.7,203.93,67130.0,203.84,204.06,203.7,203.93,67130.0
2024-05-28 09:30:00,203.9,203.9,201.95,202.64,20150.0,203.9,203.9,201.95,202.64,20150.0
2024-05-28 09:40:00,202.59,203.79,202.59,203.71,4947.0,202.59,203.79,202.59,203.71,4947.0
2024-05-28 09:50:00,203.54,204.28,203.38,203.78,19028.0,203.54,204.28,203.38,203.78,19028.0
2024-05-28 10:00:00,203.71,204.13,203.29,203.29,10838.0,203.71,204.13,203.29,203.29,10838.0
2024-05-28 10:10:00,203.4,203.81,203.31,203.46,6885.0,203.4,203.81,203.31,203.46,6885.0
2024-05-28 10:20:00,203.61,204.54,203.6,204.47,10310.0,203.61,204.54,203.6,204.47,10310.0
2024-05-28 10:30:00,204.37,204.37,203.92,203.96,7421.0,204.37,204.37,203.92,203.96,7421.0
2024-05-28 10:40:00,204.11,204.17,203.82,203.82,5443.0,204.11,204.17,203.82,203.82,5443.0
2024-05-28 10:50:00,203.81,203.98,203.53,203.67,9092.0,203.81,203.98,203.53,203.67,9092.0
2024-05-28 11:00:00,203.75,203.75,203.06,203.2,16021.0,203.75,203.75,203.06,203.2,16021.0
2024-05-28 11:10:00,203.15,203.15,202.71,203.14,10465.0,203.15,203.15,202.71,203.14,10465.0
2024-05-28 11:20:00,203.0,203.0,202.49,202.71,6896.0,203.0,203.0,202.49,202.71,6896.0
2024-05-28 11:30:00,202.7,202.77,202.17,202.66,32637.0,202.7,202.77,202.17,202.66,32637.0
2024-05-28 11:40:00,202.72,202.86,202.42,202.43,8643.0,202.72,202.86,202.42,202.43,8643.0
2024-05-28 11:50:00,202.33,202.43,202.09,202.15,5579.0,202.33,202.43,202.09,202.15,5579.0
2024-05-28 12:00:00,202.0,202.22,201.79,201.84,10467.0,202.0,202.22,201.79,201.84,10467.0
2024-05-28 12:10:00,201.77,201.88,201.52,201.86,7118.0,201.77,201.88,201.52,201.86,7118.0
2024-05-28 12:20:00,201.71,202.0,201.66,201.86,3626.0,201.71,202.0,201.66,201.86,3626.0
2024-05-28 12:30:00,201.9,202.14,201.65,202.09,15934.0,201.9,202.14,201.65,202.09,15934.0
2024-05-28 12:40:00,202.17,202.31,202.14,202.17,4588.0,202.17,202.31,202.14,202.17,4588.0
2024-05-28 12:50:00,202.12,202.59,202.11,202.51,5415.0,202.12,202.59,202.11,202.51,5415.0
2024-05-28 13:00:00,202.53,202.62,202.35,202.62,4798.0,202.53,202.62,202.35,202.62,4798.0
2024-05-28 13:10:00,202.62,203.07,202.61,203.06,1800.0,202.62,203.07,202.61,203.06,1800.0
2024-05-28 13:20:00,203.06,203.15,202.89,202.89,4775.0,203.06,203.15,202.89,202.89,4775.0
2024-05-28 13:30:00,202.97,203.16,202.85,203.13,2414.0,202.97,203.16,202.85,203.13,2414.0
2024-05-28 13:40:00,203.2,203.2,202.82,202.97,10085.0,203.2,203.2,202.82,202.97,10085.0
2024-05-28 13:50:00,202.9,202.91,202.7,202.81,4098.0,202.9,202.91,202.7,202.81,4098.0
2024-05-28 14:00:00,202.81,202.95,202.81,202.92,1554.0,202.81,202.95,202.81,202.92,1554.0
2024-05-28 14:10:00,202.93,203.26,202.88,203.17,13878.0,202.93,203.26,202.88,203.17,13878.0
2024-05-28 14:20:00,203.16,203.27,202.67,202.71,6033.0,203.16,203.27,202.67,202.71,6033.0
2024-05-28 14:30:00,202.6,202.77,202.46,202.77,5448.0,202.6,202.77,202.46,202.77,5448.0
2024-05-28 14:40:00,202.86,202.93,202.56,202.57,5065.0,202.86,202.93,202.56,202.57,5065.0
2024-05-28 14:50:00,202.53,203.02,202.53,202.92,6737.0,202.53,203.02,202.53,202.92,6737.0
2024-05-28 15:00:00,202.91,202.96,202.7,202.87,7895.0,202.91,202.96,202.7,202.87,7895.0
2024-05-28 15:10:00,202.8,202.89,202.69,202.81,4125.0,202.8,202.89,202.69,202.81,4125.0
2024-05-28 15:20:00,202.81,202.92,202.61,202.74,6154.0,202.81,202.92,202.61,202.74,6154.0
2024-05-28 15:30:00,202.79,202.8,202.3,202.71,13235.0,202.79,202.8,202.3,202.71,13235.0
2024-05-28 15:40:00,202.78,202.78,202.56,202.71,13589.0,202.78,202.78,202.56,202.71,13589.0
2024-05-28 15:50:00,202.73,203.23,202.57,203.08,61338.0,202.73,203.23,202.57,203.08,61338.0
2024-05-29 09:30:00,201.05,203.46,201.05,203.01,12337.0,201.05,203.46,201.05,203.01,12337.0
2024-05-29 09:40:00,202.67,203.2,202.67,202.88,9676.0,202.67,203.2,202.67,202.88,9676.0
2024-05-29 09:50:00,202.92,203.06,202.34,202.83,19918.0,202.92,203.06,202.34,202.83,19918.0
2024-05-29 10:00:00,202.99,203.46,202.83,203.14,17239.0,202.99,203.46,202.83,203.14,17239.0
2024-05-29 10:10:00,203.23,203.78,203.04,203.53,27987.0,203.23,203.78,203.04,203.53,27987.0
2024-05-29 10:20:00,203.52,204.01,203.47,203.93,20716.0,203.52,204.01,203.47,203.93,20716.0
2024-05-29 10:30:00,203.92,204.22,203.69,203.92,11583.0,203.92,204.22,203.69,203.92,11583.0
2024-05-29 10:40:00,203.81,204.13,203.51,203.51,5831.0,203.81,204.13,203.51,203.51,5831.0
2024-05-29 10:50:00,203.63,203.65,203.2,203.2,5416.0,203.63,203.65,203.2,203.2,5416.0
2024-05-29 11:00:00,203.33,203.39,202.69,203.09,13570.0,203.33,203.39,202.69,203.09,13570.0
2024-05-29 11:10:00,203.21,203.68,203.19,203.52,7691.0,203.21,203.68,203.19,203.52,7691.0
2024-05-29 11:20:00,203.53,203.61,203.41,203.42,8304.0,203.53,203.61,203.41,203.42,8304.0
2024-05-29 11:30:00,203.39,203.55,203.3,203.54,4117.0,203.39,203.55,203.3,203.54,4117.0
2024-05-29 11:40:00,203.49,203.97,203.46,203.78,29566.0,203.49,203.97,203.46,203.78,29566.0
2024-05-29 11:50:00,203.78,203.78,203.36,203.52,4083.0,203.78,203.78,203.36,203.52,4083.0
2024-05-29 12:00:00,203.37,203.48,203.07,203.21,4677.0,203.37,203.48,203.07,203.21,4677.0
2024-05-29 12:10:00,203.16,203.34,202.99,203.28,7260.0,203.16,203.34,202.99,203.28,7260.0
2024-05-29 12:20:00,203.28,203.34,203.19,203.3,4546.0,203.28,203.34,203.19,203.3,4546.0
2024-05-29 12:30:00,203.21,203.63,203.17,203.57,7884.0,203.21,203.63,203.17,203.57,7884.0
2024-05-29 12:40:00,203.57,203.58,202.9,202.99,8346.0,203.57,203.58,202.9,202.99,8346.0
2024-05-29 12:50:00,202.88,202.95,202.64,202.86,8009.0,202.88,202.95,202.64,202.86,8009.0
2024-05-29 13:00:00,202.89,202.89,202.6,202.84,6785.0,202.89,202.89,202.6,202.84,6785.0
2024-05-29 13:10:00,202.87,202.87,202.7,202.79,5228.0,202.87,202.87,202.7,202.79,5228.0
2024-05-29 13:20:00,202.75,202.75,202.57,202.61,3779.0,202.75,202.75,202.57,202.61,3779.0
2024-05-29 13:30:00,202.6,202.64,202.12,202.13,8653.0,202.6,202.64,202.12,202.13,8653.0
2024-05-29 13:40:00,202.13,202.19,202.0,202.15,6652.0,202.13,202.19,202.0,202.15,6652.0
2024-05-29 13:50:00,202.25,202.38,201.96,201.96,4592.0,202.25,202.38,201.96,201.96,4592.0
2024-05-29 14:00:00,201.95,202.13,201.85,201.86,10723.0,201.95,202.13,201.85,201.86,10723.0
2024-05-29 14:10:00,201.86,202.01,201.78,201.88,10858.0,201.86,202.01,201.78,201.88,10858.0
2024-05-29 14:20:00,201.94,202.05,201.87,202.05,2956.0,201.94,202.05,201.87,202.05,2956.0
2024-05-29 14:30:00,202.19,202.19,201.91,202.0,4479.0,202.19,202.19,201.91,202.0,4479.0
2024-05-29 14:40:00,201.98,202.09,201.57,201.57,12839.0,201.98,202.09,201.57,201.57,12839.0
2024-05-29 14:50:00,201.64,201.65,201.15,201.2,9427.0,201.64,201.65,201.15,201.2,9427.0
2024-05-29 15:00:00,201.19,201.25,201.07,201.15,9630.0,201.19,201.25,201.07,201.15,9630.0
2024-05-29 15:10:00,201.18,201.31,200.95,201.27,12342.0,201.18,201.31,200.95,201.27,12342.0
2024-05-29 15:20:00,201.25,201.31,200.66,200.92,18421.0,201.25,201.31,200.66,200.92,18421.0
2024-05-29 15:30:00,200.89,201.3,200.89,201.14,28529.0,200.89,201.3,200.89,201.14,28529.0
2024-05-29 15:40:00,201.14,201.16,200.55,200.56,41624.0,201.14,201.16,200.55,200.56,41624.0
2024-05-29 15:50:00,200.56,200.6,200.02,200.51,133795.0,200.56,200.6,200.02,200.51,133795.0
2024-05-30 09:30:00,197.0,197.0,193.51,194.38,84456.0,197.0,197.0,193.51,194.38,84456.0
2024-05-30 09:40:00,194.44,195.99,193.42,194.51,24622.0,194.44,195.99,193.42,194.51,24622.0
2024-05-30 09:50:00,194.75,195.29,194.5,195.02,11926.0,194.75,195.29,194.5,195.02,11926.0
2024-05-30 10:00:00,195.4,195.4,194.26,194.27,36366.0,195.4,195.4,194.26,194.27,36366.0
2024-05-30 10:10:00,194.38,194.56,193.39,194.38,22904.0,194.38,194.56,193.39,194.38,22904.0
2024-05-30 10:20:00,194.54,195.08,194.29,195.08,48363.0,194.54,195.08,194.29,195.08,48363.0
2024-05-30 10:30:00,194.9,195.09,194.4,194.61,12255.0,194.9,195.09,194.4,194.61,12255.0
2024-05-30 10:40:00,194.68,194.68,194.17,194.49,18998.0,194.68,194.68,194.17,194.49,18998.0
2024-05-30 10:50:00,194.5,194.59,194.04,194.23,28014.0,194.5,194.59,194.04,194.23,28014.0
2024-05-30 11:00:00,194.17,194.19,193.83,193.96,21843.0,194.17,194.19,193.83,193.96,21843.0
2024-05-30 11:10:00,193.98,194.11,193.82,194.0,16098.0,193.98,194.11,193.82,194.0,16098.0
2024-05-30 11:20:00,194.0,194.27,193.55,194.19,25111.0,194.0,194.27,193.55,194.19,25111.0
2024-05-30 11:30:00,194.22,194.22,193.6,193.62,24338.0,194.22,194.22,193.6,193.62,24338.0
2024-05-30 11:40:00,193.64,193.94,193.56,193.62,23637.0,193.64,193.94,193.56,193.62,23637.0
2024-05-30 11:50:00,193.62,194.11,193.61,193.83,47062.0,193.62,194.11,193.61,193.83,47062.0
2024-05-30 12:00:00,193.83,194.36,193.83,194.36,8676.0,193.83,194.36,193.83,194.36,8676.0
2024-05-30 12:10:00,194.4,194.57,194.31,194.57,13167.0,194.4,194.57,194.31,194.57,13167.0
2024-05-30 12:20:00,194.48,194.58,194.03,194.06,27055.0,194.48,194.58,194.03,194.06,27055.0
2024-05-30 12:30:00,193.97,194.66,193.96,194.34,11041.0,193.97,194.66,193.96,194.34,11041.0
2024-05-30 12:40:00,194.34,194.52,194.33,194.36,9468.0,194.34,194.52,194.33,194.36,9468.0
2024-05-30 12:50:00,194.34,194.46,194.07,194.17,11953.0,194.34,194.46,194.07,194.17,11953.0
2024-05-30 13:00:00,194.2,194.37,194.01,194.37,18112.0,194.2,194.37,194.01,194.37,18112.0
2024-05-30 13:10:00,194.38,194.45,194.17,194.2,8866.0,194.38,194.45,194.17,194.2,8866.0
2024-05-30 13:20:00,194.21,194.49,194.21,194.34,8080.0,194.21,194.49,194.21,194.34,8080.0
2024-05-30 13:30:00,194.34,194.45,193.96,193.96,6728.0,194.34,194.45,193.96,193.96,6728.0
2024-05-30 13:40:00,193.99,194.08,193.02,193.49,28326.0,193.99,194.08,193.02,193.49,28326.0
2024-05-30 13:50:00,193.57,193.79,193.33,193.54,16632.0,193.57,193.79,193.33,193.54,16632.0
2024-05-30 14:00:00,193.47,193.86,193.42,193.73,17496.0,193.47,193.86,193.42,193.73,17496.0
2024-05-30 14:10:00,193.73,194.07,192.86,193.1,25335.0,193.73,194.07,192.86,193.1,25335.0
2024-05-30 14:20:00,193.16,193.24,192.57,192.82,21830.0,193.16,193.24,192.57,192.82,21830.0
2024-05-30 14:30:00,192.89,193.2,192.83,193.12,17436.0,192.89,193.2,192.83,193.12,17436.0
2024-05-30 14:40:00,193.12,193.2,192.73,192.76,20995.0,193.12,193.2,192.73,192.76,20995.0
2024-05-30 14:50:00,192.81,193.12,192.77,192.79,15557.0,192.81,193.12,192.77,192.79,15557.0
2024-05-30 15:00:00,192.78,192.92,192.28,192.28,42081.0,192.78,192.92,192.28,192.28,42081.0
2024-05-30 15:10:00,192.32,192.53,191.89,192.11,36632.0,192.32,192.53,191.89,192.11,36632.0
2024-05-30 15:20:00,191.98,192.76,191.93,192.76,52421.0,191.98,192.76,191.93,192.76,52421.0
2024-05-30 15:30:00,192.76,193.11,192.59,193.06,38320.0,192.76,193.11,192.59,193.06,38320.0
2024-05-30 15:40:00,193.08,193.32,192.56,193.03,53754.0,193.08,193.32,192.56,193.03,53754.0
2024-05-30 15:50:00,193.03,194.47,192.98,194.18,143156.0,193.03,194.47,192.98,194.18,143156.0
2024-05-31 09:30:00,175.01,186.7,172.0,177.3,372394.0,175.01,186.7,172.0,177.3,372394.0
2024-05-31 09:40:00,177.18,178.25,173.54,175.02,196674.0,177.18,178.25,173.54,175.02,196674.0
2024-05-31 09:50:00,174.94,175.79,174.0,174.57,93345.0,174.94,175.79,174.0,174.57,93345.0
2024-05-31 10:00:00,174.69,181.17,174.31,177.99,91549.0,174.69,181.17,174.31,177.99,91549.0
2024-05-31 10:10:00,177.91,178.07,174.27,175.09,106174.0,177.91,178.07,174.27,175.09,106174.0
2024-05-31 10:20:00,175.09,176.65,173.65,174.26,115780.0,175.09,176.65,173.65,174.26,115780.0
2024-05-31 10:30:00,174.05,174.06,170.3,173.62,112255.0,174.05,174.06,170.3,173.62,112255.0
2024-05-31 10:40:00,173.5,173.75,172.35,173.0,42661.0,173.5,173.75,172.35,173.0,42661.0
2024-05-31 10:50:00,173.29,173.85,171.05,172.55,49890.0,173.29,173.85,171.05,172.55,49890.0
2024-05-31 11:00:00,172.55,172.74,171.05,171.74,37219.0,172.55,172.74,171.05,171.74,37219.0
2024-05-31 11:10:00,171.84,172.84,171.73,172.26,59266.0,171.84,172.84,171.73,172.26,59266.0
2024-05-31 11:20:00,172.27,172.77,171.92,172.7,27983.0,172.27,172.77,171.92,172.7,27983.0
2024-05-31 11:30:00,172.46,172.92,171.12,171.16,28770.0,172.46,172.92,171.12,171.16,28770.0
2024-05-31 11:40:00,171.12,171.7,170.7,171.5,38556.0,171.12,171.7,170.7,171.5,38556.0
2024-05-31 11:50:00,171.5,172.58,171.37,172.31,51785.0,171.5,172.58,171.37,172.31,51785.0
2024-05-31 12:00:00,172.18,174.0,172.16,173.31,42430.0,172.18,174.0,172.16,173.31,42430.0
2024-05-31 12:10:00,173.28,174.17,172.7,172.81,44840.0,173.28,174.17,172.7,172.81,44840.0
2024-05-31 12:20:00,172.7,173.12,172.48,172.8,33440.0,172.7,173.12,172.48,172.8,33440.0
2024-05-31 12:30:00,172.93,173.62,172.72,173.62,25795.0,172.93,173.62,172.72,173.62,25795.0
2024-05-31 12:40:00,173.63,174.31,173.63,173.82,30158.0,173.63,174.31,173.63,173.82,30158.0
2024-05-31 12:50:00,173.82,173.97,173.49,173.62,15548.0,173.82,173.97,173.49,173.62,15548.0
2024-05-31 13:00:00,173.52,174.0,173.3,173.38,21989.0,173.52,174.0,173.3,173.38,21989.0
2024-05-31 13:10:00,173.35,173.49,172.42,172.68,23796.0,173.35,173.49,172.42,172.68,23796.0
2024-05-31 13:20:00,172.7,173.08,172.32,172.92,13931.0,172.7,173.08,172.32,172.92,13931.0
2024-05-31 13:30:00,172.89,172.89,171.72,171.85,19343.0,172.89,172.89,171.72,171.85,19343.0
2024-05-31 13:40:00,171.93,172.6,171.81,172.57,16207.0,171.93,172.6,171.81,172.57,16207.0
2024-05-31 13:50:00,172.64,173.45,172.59,173.45,23511.0,172.64,173.45,172.59,173.45,23511.0
2024-05-31 14:00:00,173.43,173.51,172.91,172.92,12559.0,173.43,173.51,172.91,172.92,12559.0
2024-05-31 14:10:00,172.9,172.95,172.31,172.33,17984.0,172.9,172.95,172.31,172.33,17984.0
2024-05-31 14:20:00,172.38,172.42,171.22,171.45,89369.0,172.38,172.42,171.22,171.45,89369.0
2024-05-31 14:30:00,171.56,171.56,171.18,171.27,9929.0,171.56,171.56,171.18,171.27,9929.0
2024-05-31 14:40:00,171.19,171.59,170.47,170.49,92234.0,171.19,171.59,170.47,170.49,92234.0
2024-05-31 14:50:00,170.47,171.03,170.25,171.02,32942.0,170.47,171.03,170.25,171.02,32942.0
2024-05-31 15:00:00,171.01,172.36,170.87,172.36,30094.0,171.01,172.36,170.87,172.36,30094.0
2024-05-31 15:10:00,172.37,173.25,172.37,172.47,191423.0,172.37,173.25,172.37,172.47,191423.0
2024-05-31 15:20:00,172.4,173.76,171.88,173.69,42121.0,172.4,173.76,171.88,173.69,42121.0
2024-05-31 15:30:00,173.69,174.13,173.46,173.83,36571.0,173.69,174.13,173.46,173.83,36571.0
2024-05-31 15:40:00,173.81,174.46,173.49,174.33,262561.0,173.81,174.46,173.49,174.33,262561.0
2024-05-31 15:50:00,174.33,175.04,174.22,174.23,237758.0,174.33,175.04,174.22,174.23,237758.0
2024-06-03 09:30:00,176.08,177.98,172.5,173.12,134566.0,176.08,177.98,172.5,173.12,134566.0
2024-06-03 09:40:00,173.51,175.05,173.0,173.17,42475.0,173.51,175.05,173.0,173.17,42475.0
2024-06-03 09:50:00,173.12,174.54,172.6,174.08,40752.0,173.12,174.54,172.6,174.08,40752.0
2024-06-03 10:00:00,174.01,174.5,172.69,173.15,68250.0,174.01,174.5,172.69,173.15,68250.0
2024-06-03 10:10:00,173.3,173.55,172.63,173.32,19845.0,173.3,173.55,172.63,173.32,19845.0
2024-06-03 10:20:00,173.04,173.7,172.3,173.69,62667.0,173.04,173.7,172.3,173.69,62667.0
2024-06-03 10:30:00,173.52,174.76,173.4,174.2,35113.0,173.52,174.76,173.4,174.2,35113.0
2024-06-03 10:40:00,174.14,174.71,173.7,173.7,16947.0,174.14,174.71,173.7,173.7,16947.0
2024-06-03 10:50:00,173.92,174.63,173.44,173.78,20003.0,173.92,174.63,173.44,173.78,20003.0
2024-06-03 11:00:00,173.88,174.46,173.3,173.68,30691.0,173.88,174.46,173.3,173.68,30691.0
2024-06-03 11:10:00,173.73,174.13,173.34,173.94,28497.0,173.73,174.13,173.34,173.94,28497.0
2024-06-03 11:20:00,173.96,175.0,173.88,174.96,72246.0,173.96,175.0,173.88,174.96,72246.0
2024-06-03 11:30:00,175.02,175.58,174.58,174.66,42839.0,175.02,175.58,174.58,174.66,42839.0
2024-06-03 11:40:00,174.76,174.89,174.24,174.73,28348.0,174.76,174.89,174.24,174.73,28348.0
2024-06-03 11:50:00,174.7,174.82,174.51,174.55,16873.0,174.7,174.82,174.51,174.55,16873.0
2024-06-03 12:00:00,174.5,176.44,174.46,175.94,117255.0,174.5,176.44,174.46,175.94,117255.0
2024-06-03 12:10:00,175.95,175.95,175.17,175.17,19554.0,175.95,175.95,175.17,175.17,19554.0
2024-06-03 12:20:00,175.15,175.22,174.38,174.38,42209.0,175.15,175.22,174.38,174.38,42209.0
2024-06-03 12:30:00,174.38,174.58,173.97,174.53,10961.0,174.38,174.58,173.97,174.53,10961.0
2024-06-03 12:40:00,174.58,174.58,173.25,173.47,13830.0,174.58,174.58,173.25,173.47,13830.0
2024-06-03 12:50:00,173.34,173.53,172.86,173.26,13993.0,173.34,173.53,172.86,173.26,13993.0
2024-06-03 13:00:00,173.12,173.39,172.5,172.59,16233.0,173.12,173.39,172.5,172.59,16233.0
2024-06-03 13:10:00,172.68,172.83,172.42,172.79,30594.0,172.68,172.83,172.42,172.79,30594.0
2024-06-03 13:20:00,172.68,172.9,172.22,172.88,28218.0,172.68,172.9,172.22,172.88,28218.0
2024-06-03 13:30:00,172.74,173.26,172.74,173.06,9776.0,172.74,173.26,172.74,173.06,9776.0
2024-06-03 13:40:00,173.16,173.45,172.91,173.03,29502.0,173.16,173.45,172.91,173.03,29502.0
2024-06-03 13:50:00,172.9,173.12,172.83,172.92,8602.0,172.9,173.12,172.83,172.92,8602.0
2024-06-03 14:00:00,172.96,173.17,172.83,173.08,5977.0,172.96,173.17,172.83,173.08,5977.0
2024-06-03 14:10:00,173.09,173.12,172.45,172.76,12462.0,173.09,173.12,172.45,172.76,12462.0
2024-06-03 14:20:00,172.79,173.04,172.62,172.68,10675.0,172.79,173.04,172.62,172.68,10675.0
2024-06-03 14:30:00,172.68,172.8,171.89,172.07,24327.0,172.68,172.8,171.89,172.07,24327.0
2024-06-03 14:40:00,172.07,172.26,171.76,171.93,37285.0,172.07,172.26,171.76,171.93,37285.0
2024-06-03 14:50:00,171.94,172.16,171.66,172.0,19967.0,171.94,172.16,171.66,172.0,19967.0
2024-06-03 15:00:00,171.95,172.07,171.86,171.92,18503.0,171.95,172.07,171.86,171.92,18503.0
2024-06-03 15:10:00,172.01,172.41,171.96,172.0,20201.0,172.01,172.41,171.96,172.0,20201.0
2024-06-03 15:20:00,171.96,172.13,171.73,171.94,36450.0,171.96,172.13,171.73,171.94,36450.0
2024-06-03 15:30:00,171.9,172.17,171.72,171.73,44311.0,171.9,172.17,171.72,171.73,44311.0
2024-06-03 15:40:00,171.71,171.85,171.41,171.79,71446.0,171.71,171.85,171.41,171.79,71446.0
2024-06-03 15:50:00,171.85,171.96,171.1,171.42,283765.0,171.85,171.96,171.1,171.42,283765.0
2024-06-04 09:30:00,173.37,175.0,172.31,173.03,62298.0,173.37,175.0,172.31,173.03,62298.0
2024-06-04 09:40:00,173.31,173.38,172.33,172.62,18726.0,173.31,173.38,172.33,172.62,18726.0
2024-06-04 09:50:00,172.72,173.63,172.64,173.51,10387.0,172.72,173.63,172.64,173.51,10387.0
2024-06-04 10:00:00,173.78,174.97,173.78,174.19,17606.0,173.78,174.97,173.78,174.19,17606.0
2024-06-04 10:10:00,174.22,174.95,174.22,174.48,23525.0,174.22,174.95,174.22,174.48,23525.0
2024-06-04 10:20:00,174.43,174.57,173.95,174.49,19896.0,174.43,174.57,173.95,174.49,19896.0
2024-06-04 10:30:00,174.5,174.61,174.15,174.28,12154.0,174.5,174.61,174.15,174.28,12154.0
2024-06-04 10:40:00,174.35,174.9,174.25,174.25,22621.0,174.35,174.9,174.25,174.25,22621.0
2024-06-04 10:50:00,174.17,174.18,173.67,173.83,14563.0,174.17,174.18,173.67,173.83,14563.0
2024-06-04 11:00:00,173.83,173.87,173.3,173.48,17085.0,173.83,173.87,173.3,173.48,17085.0
2024-06-04 11:10:00,173.6,173.89,173.55,173.83,27702.0,173.6,173.89,173.55,173.83,27702.0
2024-06-04 11:20:00,173.67,174.11,173.62,173.86,19164.0,173.67,174.11,173.62,173.86,19164.0
2024-06-04 11:30:00,173.85,173.85,173.54,173.56,5812.0,173.85,173.85,173.54,173.56,5812.0
2024-06-04 11:40:00,173.6,173.73,173.42,173.63,9507.0,173.6,173.73,173.42,173.63,9507.0
2024-06-04 11:50:00,173.58,173.91,173.58,173.69,25101.0,173.58,173.91,173.58,173.69,25101.0
2024-06-04 12:00:00,173.68,174.12,173.59,174.05,10111.0,173.68,174.12,173.59,174.05,10111.0
2024-06-04 12:10:00,173.96,174.21,173.86,174.05,24750.0,173.96,174.21,173.86,174.05,24750.0
2024-06-04 12:20:00,174.12,174.16,173.82,173.96,12030.0,174.12,174.16,173.82,173.96,12030.0
2024-06-04 12:30:00,173.96,174.07,173.56,174.02,20966.0,173.96,174.07,173.56,174.02,20966.0
2024-06-04 12:40:00,173.97,174.06,173.72,173.84,17638.0,173.97,174.06,173.72,173.84,17638.0
2024-06-04 12:50:00,173.9,174.01,173.7,173.91,7906.0,173.9,174.01,173.7,173.91,7906.0
2024-06-04 13:00:00,173.91,174.0,173.73,173.78,23724.0,173.91,174.0,173.73,173.78,23724.0
2024-06-04 13:10:00,173.71,174.56,173.71,174.35,39344.0,173.71,174.56,173.71,174.35,39344.0
2024-06-04 13:20:00,174.28,174.3,173.95,174.11,40932.0,174.28,174.3,173.95,174.11,40932.0
2024-06-04 13:30:00,174.11,174.36,173.78,174.06,19134.0,174.11,174.36,173.78,174.06,19134.0
2024-06-04 13:40:00,174.17,174.29,173.79,174.29,14786.0,174.17,174.29,173.79,174.29,14786.0
2024-06-04 13:50:00,174.3,174.89,174.23,174.75,11140.0,174.3,174.89,174.23,174.75,11140.0
2024-06-04 14:00:00,174.7,175.14,174.55,174.8,13338.0,174.7,175.14,174.55,174.8,13338.0
2024-06-04 14:10:00,174.83,175.51,174.79,175.5,10670.0,174.83,175.51,174.79,175.5,10670.0
2024-06-04 14:20:00,175.5,176.26,175.5,176.13,16474.0,175.5,176.26,175.5,176.13,16474.0
2024-06-04 14:30:00,176.18,176.28,175.85,175.85,13269.0,176.18,176.28,175.85,175.85,13269.0
2024-06-04 14:40:00,175.92,176.49,175.92,176.25,12368.0,175.92,176.49,175.92,176.25,12368.0
2024-06-04 14:50:00,176.22,176.33,176.09,176.29,10918.0,176.22,176.33,176.09,176.29,10918.0
2024-06-04 15:00:00,176.34,178.78,176.25,178.38,69335.0,176.34,178.78,176.25,178.38,69335.0
2024-06-04 15:10:00,178.18,178.53,177.66,177.81,67424.0,178.18,178.53,177.66,177.81,67424.0
2024-06-04 15:20:00,178.12,178.97,177.57,178.97,70882.0,178.12,178.97,177.57,178.97,70882.0
2024-06-04 15:30:00,178.91,179.33,178.15,179.02,57485.0,178.91,179.33,178.15,179.02,57485.0
2024-06-04 15:40:00,179.05,179.65,179.05,179.34,58170.0,179.05,179.65,179.05,179.34,58170.0
2024-06-04 15:50:00,179.4,179.49,178.21,178.93,180296.0,179.4,179.49,178.21,178.93,180296.0
2024-06-05 09:30:00,180.16,181.04,178.16,178.29,38676.0,180.16,181.04,178.16,178.29,38676.0
2024-06-05 09:40:00,178.08,179.15,177.42,178.89,15169.0,178.08,179.15,177.42,178.89,15169.0
2024-06-05 09:50:00,178.89,179.43,178.67,179.28,15917.0,178.89,179.43,178.67,179.28,15917.0
2024-06-05 10:00:00,179.06,179.09,177.76,177.89,14460.0,179.06,179.09,177.76,177.89,14460.0
2024-06-05 10:10:00,178.03,178.52,177.67,178.35,22528.0,178.03,178.52,177.67,178.35,22528.0
2024-06-05 10:20:00,178.39,178.98,178.34,178.98,9690.0,178.39,178.98,178.34,178.98,9690.0
2024-06-05 10:30:00,179.1,180.2,179.06,180.2,18522.0,179.1,180.2,179.06,180.2,18522.0
2024-06-05 10:40:00,180.15,180.34,179.57,179.88,13514.0,180.15,180.34,179.57,179.88,13514.0
2024-06-05 10:50:00,179.99,180.5,179.64,180.28,25795.0,179.99,180.5,179.64,180.28,25795.0
2024-06-05 11:00:00,180.28,181.26,180.14,181.04,22467.0,180.28,181.26,180.14,181.04,22467.0
2024-06-05 11:10:00,181.13,182.1,180.95,181.72,12697.0,181.13,182.1,180.95,181.72,12697.0
2024-06-05 11:20:00,181.56,181.63,181.12,181.6,15486.0,181.56,181.63,181.12,181.6,15486.0
2024-06-05 11:30:00,181.65,181.76,180.98,181.05,30097.0,181.65,181.76,180.98,181.05,30097.0
2024-06-05 11:40:00,181.1,181.76,181.09,181.49,26991.0,181.1,181.76,181.09,181.49,26991.0
2024-06-05 11:50:00,181.64,181.98,181.49,181.83,22371.0,181.64,181.98,181.49,181.83,22371.0
2024-06-05 12:00:00,181.82,181.96,181.49,181.68,14848.0,181.82,181.96,181.49,181.68,14848.0
2024-06-05 12:10:00,181.76,181.86,181.52,181.72,11129.0,181.76,181.86,181.52,181.72,11129.0
2024-06-05 12:20:00,181.82,182.18,181.71,181.84,12585.0,181.82,182.18,181.71,181.84,12585.0
2024-06-05 12:30:00,181.92,181.95,181.42,181.48,11749.0,181.92,181.95,181.42,181.48,11749.0
2024-06-05 12:40:00,181.48,181.77,181.37,181.63,6111.0,181.48,181.77,181.37,181.63,6111.0
2024-06-05 12:50:00,181.64,181.71,181.39,181.55,11848.0,181.64,181.71,181.39,181.55,11848.0
2024-06-05 13:00:00,181.5,181.57,181.37,181.47,3539.0,181.5,181.57,181.37,181.47,3539.0
2024-06-05 13:10:00,181.47,182.08,181.37,181.87,10970.0,181.47,182.08,181.37,181.87,10970.0
2024-06-05 13:20:00,181.69,181.71,181.36,181.44,3815.0,181.69,181.71,181.36,181.44,3815.0
2024-06-05 13:30:00,181.53,181.71,181.46,181.71,6700.0,181.53,181.71,181.46,181.71,6700.0
2024-06-05 13:40:00,181.67,182.05,181.55,181.94,9509.0,181.67,182.05,181.55,181.94,9509.0
2024-06-05 13:50:00,181.95,182.09,181.75,181.89,8580.0,181.95,182.09,181.75,181.89,8580.0
2024-06-05 14:00:00,182.07,182.14,181.69,181.84,15218.0,182.07,182.14,181.69,181.84,15218.0
2024-06-05 14:10:00,182.1,182.49,181.95,182.32,17218.0,182.1,182.49,181.95,182.32,17218.0
2024-06-05 14:20:00,182.49,182.86,182.45,182.75,14849.0,182.49,182.86,182.45,182.75,14849.0
2024-06-05 14:30:00,182.86,182.86,182.59,182.81,20284.0,182.86,182.86,182.59,182.81,20284.0
2024-06-05 14:40:00,182.86,182.89,182.65,182.72,13188.0,182.86,182.89,182.65,182.72,13188.0
2024-06-05 14:50:00,182.79,182.97,182.7,182.8,18110.0,182.79,182.97,182.7,182.8,18110.0
2024-06-05 15:00:00,182.77,182.78,182.08,182.58,20298.0,182.77,182.78,182.08,182.58,20298.0
2024-06-05 15:10:00,182.65,182.77,182.21,182.21,13785.0,182.65,182.77,182.21,182.21,13785.0
2024-06-05 15:20:00,182.32,182.33,181.5,181.77,10538.0,182.32,182.33,181.5,181.77,10538.0
2024-06-05 15:30:00,181.8,182.0,181.58,181.67,22203.0,181.8,182.0,181.58,181.67,22203.0
2024-06-05 15:40:00,181.7,181.91,181.48,181.76,25228.0,181.7,181.91,181.48,181.76,25228.0
2024-06-05 15:50:00,181.64,182.12,181.37,181.59,123507.0,181.64,182.12,181.37,181.59,123507.0
2024-06-06 09:30:00,182.0,183.81,181.91,183.19,28697.0,182.0,183.81,181.91,183.19,28697.0
2024-06-06 09:40:00,183.52,184.98,183.41,184.86,14748.0,183.52,184.98,183.41,184.86,14748.0
2024-06-06 09:50:00,184.91,185.72,184.64,185.28,32734.0,184.91,185.72,184.64,185.28,32734.0
2024-06-06 10:00:00,185.29,185.72,184.6,184.98,36799.0,185.29,185.72,184.6,184.98,36799.0
2024-06-06 10:10:00,185.09,185.22,184.3,184.87,18046.0,185.09,185.22,184.3,184.87,18046.0
2024-06-06 10:20:00,184.87,185.28,184.74,185.03,22893.0,184.87,185.28,184.74,185.03,22893.0
2024-06-06 10:30:00,185.1,185.28,184.6,184.83,19500.0,185.1,185.28,184.6,184.83,19500.0
2024-06-06 10:40:00,184.81,184.83,184.11,184.24,16739.0,184.81,184.83,184.11,184.24,16739.0
2024-06-06 10:50:00,184.23,184.48,184.0,184.16,15350.0,184.23,184.48,184.0,184.16,15350.0
2024-06-06 11:00:00,184.25,184.31,184.01,184.24,8822.0,184.25,184.31,184.01,184.24,8822.0
2024-06-06 11:10:00,184.25,184.25,183.73,183.78,13408.0,184.25,184.25,183.73,183.78,13408.0
2024-06-06 11:20:00,183.75,183.82,183.35,183.41,12428.0,183.75,183.82,183.35,183.41,12428.0
2024-06-06 11:30:00,183.3,183.54,182.57,182.57,20366.0,183.3,183.54,182.57,182.57,20366.0
2024-06-06 11:40:00,182.55,182.94,182.54,182.63,12356.0,182.55,182.94,182.54,182.63,12356.0
2024-06-06 11:50:00,182.76,182.93,182.24,182.29,18021.0,182.76,182.93,182.24,182.29,18021.0
2024-06-06 12:00:00,182.18,182.18,181.39,181.51,31666.0,182.18,182.18,181.39,181.51,31666.0
2024-06-06 12:10:00,181.5,181.69,180.92,181.18,40747.0,181.5,181.69,180.92,181.18,40747.0
2024-06-06 12:20:00,181.09,181.24,181.0,181.24,21056.0,181.09,181.24,181.0,181.24,21056.0
2024-06-06 12:30:00,181.21,181.52,181.0,181.2,19081.0,181.21,181.52,181.0,181.2,19081.0
2024-06-06 12:40:00,181.26,181.77,180.83,181.77,11011.0,181.26,181.77,180.83,181.77,11011.0
2024-06-06 12:50:00,181.82,181.85,181.63,181.82,6440.0,181.82,181.85,181.63,181.82,6440.0
2024-06-06 13:00:00,181.74,181.77,181.53,181.59,4319.0,181.74,181.77,181.53,181.59,4319.0
2024-06-06 13:10:00,181.52,181.84,181.5,181.62,7582.0,181.52,181.84,181.5,181.62,7582.0
2024-06-06 13:20:00,181.58,182.5,181.56,182.41,8785.0,181.58,182.5,181.56,182.41,8785.0
2024-06-06 13:30:00,182.43,182.6,182.07,182.45,10823.0,182.43,182.6,182.07,182.45,10823.0
2024-06-06 13:40:00,182.49,182.68,182.42,182.54,9384.0,182.49,182.68,182.42,182.54,9384.0
2024-06-06 13:50:00,182.5,182.63,182.49,182.54,9763.0,182.5,182.63,182.49,182.54,9763.0
2024-06-06 14:00:00,182.57,182.72,181.97,182.43,22872.0,182.57,182.72,181.97,182.43,22872.0
2024-06-06 14:10:00,182.42,182.85,182.32,182.78,5705.0,182.42,182.85,182.32,182.78,5705.0
2024-06-06 14:20:00,182.84,183.06,182.61,182.89,10481.0,182.84,183.06,182.61,182.89,10481.0
2024-06-06 14:30:00,182.96,183.09,182.79,182.84,32028.0,182.96,183.09,182.79,182.84,32028.0
2024-06-06 14:40:00,182.81,183.35,182.81,183.21,17827.0,182.81,183.35,182.81,183.21,17827.0
2024-06-06 14:50:00,183.07,183.99,183.0,183.88,49165.0,183.07,183.99,183.0,183.88,49165.0
2024-06-06 15:00:00,183.94,184.08,183.75,183.9,15382.0,183.94,184.08,183.75,183.9,15382.0
2024-06-06 15:10:00,183.91,184.21,183.86,184.11,16136.0,183.91,184.21,183.86,184.11,16136.0
2024-06-06 15:20:00,184.11,184.53,184.07,184.37,25279.0,184.11,184.53,184.07,184.37,25279.0
2024-06-06 15:30:00,184.36,184.63,184.25,184.48,32101.0,184.36,184.63,184.25,184.48,32101.0
2024-06-06 15:40:00,184.48,184.58,183.86,184.28,47725.0,184.48,184.58,183.86,184.28,47725.0
2024-06-06 15:50:00,184.29,185.48,184.2,185.17,269773.0,184.29,185.48,184.2,185.17,269773.0
2024-06-07 09:30:00,184.05,185.94,184.05,185.94,19205.0,184.05,185.94,184.05,185.94,19205.0
2024-06-07 09:40:00,185.93,185.98,183.73,184.0,14102.0,185.93,185.98,183.73,184.0,14102.0
2024-06-07 09:50:00,183.95,184.67,183.24,183.8,15096.0,183.95,184.67,183.24,183.8,15096.0
2024-06-07 10:00:00,183.81,184.19,183.49,183.81,15081.0,183.81,184.19,183.49,183.81,15081.0
2024-06-07 10:10:00,183.88,184.66,183.72,184.65,14124.0,183.88,184.66,183.72,184.65,14124.0
2024-06-07 10:20:00,184.46,184.85,183.93,184.56,12397.0,184.46,184.85,183.93,184.56,12397.0
2024-06-07 10:30:00,184.45,184.71,184.31,184.5,11689.0,184.45,184.71,184.31,184.5,11689.0
2024-06-07 10:40:00,184.62,184.98,184.44,184.88,7578.0,184.62,184.98,184.44,184.88,7578.0
2024-06-07 10:50:00,184.86,185.0,184.51,184.66,10739.0,184.86,185.0,184.51,184.66,10739.0
2024-06-07 11:00:00,184.66,184.66,184.33,184.39,10008.0,184.66,184.66,184.33,184.39,10008.0
2024-06-07 11:10:00,184.4,184.98,184.29,184.81,11888.0,184.4,184.98,184.29,184.81,11888.0
2024-06-07 11:20:00,184.77,184.88,184.47,184.83,10024.0,184.77,184.88,184.47,184.83,10024.0
2024-06-07 11:30:00,184.75,185.02,184.56,184.57,6623.0,184.75,185.02,184.56,184.57,6623.0
2024-06-07 11:40:00,184.58,184.72,184.23,184.5,9058.0,184.58,184.72,184.23,184.5,9058.0
2024-06-07 11:50:00,184.54,184.54,183.98,184.17,6608.0,184.54,184.54,183.98,184.17,6608.0
2024-06-07 12:00:00,184.13,184.36,184.11,184.12,13336.0,184.13,184.36,184.11,184.12,13336.0
2024-06-07 12:10:00,184.03,184.76,184.01,184.76,8082.0,184.03,184.76,184.01,184.76,8082.0
2024-06-07 12:20:00,184.79,184.8,184.43,184.51,9025.0,184.79,184.8,184.43,184.51,9025.0
2024-06-07 12:30:00,184.66,184.71,184.39,184.39,5372.0,184.66,184.71,184.39,184.39,5372.0
2024-06-07 12:40:00,184.45,184.45,184.13,184.22,9424.0,184.45,184.45,184.13,184.22,9424.0
2024-06-07 12:50:00,184.28,184.35,184.02,184.29,12091.0,184.28,184.35,184.02,184.29,12091.0
2024-06-07 13:00:00,184.25,184.25,184.0,184.0,6096.0,184.25,184.25,184.0,184.0,6096.0
2024-06-07 13:10:00,183.99,184.09,183.86,183.99,5161.0,183.99,184.09,183.86,183.99,5161.0
2024-06-07 13:20:00,183.95,184.25,183.95,184.2,6285.0,183.95,184.25,183.95,184.2,6285.0
2024-06-07 13:30:00,184.2,184.3,184.12,184.12,8424.0,184.2,184.3,184.12,184.12,8424.0
2024-06-07 13:40:00,184.13,184.59,184.12,184.35,8907.0,184.13,184.59,184.12,184.35,8907.0
2024-06-07 13:50:00,184.24,184.53,184.24,184.39,7349.0,184.24,184.53,184.24,184.39,7349.0
2024-06-07 14:00:00,184.35,184.35,183.64,183.8,12428.0,184.35,184.35,183.64,183.8,12428.0
2024-06-07 14:10:00,183.81,183.88,183.62,183.75,5008.0,183.81,183.88,183.62,183.75,5008.0
2024-06-07 14:20:00,183.74,184.17,183.73,184.09,12052.0,183.74,184.17,183.73,184.09,12052.0
2024-06-07 14:30:00,184.04,184.16,183.99,184.07,13382.0,184.04,184.16,183.99,184.07,13382.0
2024-06-07 14:40:00,184.02,184.16,183.91,183.94,10298.0,184.02,184.16,183.91,183.94,10298.0
2024-06-07 14:50:00,183.97,183.97,183.64,183.76,13211.0,183.97,183.97,183.64,183.76,13211.0
2024-06-07 15:00:00,183.68,183.68,183.01,183.02,12858.0,183.68,183.68,183.01,183.02,12858.0
2024-06-07 15:10:00,183.11,183.12,182.56,182.58,17263.0,183.11,183.12,182.56,182.58,17263.0
2024-06-07 15:20:00,182.63,183.18,182.45,183.11,20009.0,182.63,183.18,182.45,183.11,20009.0
2024-06-07 15:30:00,183.09,183.38,183.06,183.12,15571.0,183.09,183.38,183.06,183.12,15571.0
2024-06-07 15:40:00,183.17,183.55,183.17,183.41,33068.0,183.17,183.55,183.17,183.41,33068.0
2024-06-07 15:50:00,183.36,183.65,183.0,183.26,108724.0,183.36,183.65,183.0,183.26,108724.0
2024-06-10 09:30:00,182.69,183.79,182.33,183.74,14966.0,182.69,183.79,182.33,183.74,14966.0
2024-06-10 09:40:00,183.51,184.15,182.68,182.75,8349.0,183.51,184.15,182.68,182.75,8349.0
2024-06-10 09:50:00,182.98,183.03,181.75,182.08,11586.0,182.98,183.03,181.75,182.08,11586.0
2024-06-10 10:00:00,182.22,182.82,182.04,182.82,10168.0,182.22,182.82,182.04,182.82,10168.0
2024-06-10 10:10:00,182.88,183.66,182.71,183.61,11144.0,182.88,183.66,182.71,183.61,11144.0
2024-06-10 10:20:00,183.76,184.59,183.75,184.36,13149.0,183.76,184.59,183.75,184.36,13149.0
2024-06-10 10:30:00,184.33,184.64,184.16,184.45,8503.0,184.33,184.64,184.16,184.45,8503.0
2024-06-10 10:40:00,184.47,184.85,184.47,184.74,7700.0,184.47,184.85,184.47,184.74,7700.0
2024-06-10 10:50:00,184.74,184.84,184.56,184.79,5701.0,184.74,184.84,184.56,184.79,5701.0
2024-06-10 11:00:00,184.7,184.85,184.49,184.79,12634.0,184.7,184.85,184.49,184.79,12634.0
2024-06-10 11:10:00,184.75,185.48,184.67,185.32,13154.0,184.75,185.48,184.67,185.32,13154.0
2024-06-10 11:20:00,185.4,185.4,184.74,184.74,10595.0,185.4,185.4,184.74,184.74,10595.0
2024-06-10 11:30:00,184.77,184.88,184.62,184.7,5404.0,184.77,184.88,184.62,184.7,5404.0
2024-06-10 11:40:00,184.82,185.3,184.79,185.3,5789.0,184.82,185.3,184.79,185.3,5789.0
2024-06-10 11:50:00,185.25,185.56,185.2,185.49,11305.0,185.25,185.56,185.2,185.49,11305.0
2024-06-10 12:00:00,185.52,185.53,185.26,185.31,4469.0,185.52,185.53,185.26,185.31,4469.0
2024-06-10 12:10:00,185.32,186.05,185.0,185.91,11510.0,185.32,186.05,185.0,185.91,11510.0
2024-06-10 12:20:00,185.76,186.0,185.76,185.96,9836.0,185.76,186.0,185.76,185.96,9836.0
2024-06-10 12:30:00,185.9,186.02,185.65,185.74,13957.0,185.9,186.02,185.65,185.74,13957.0
2024-06-10 12:40:00,185.81,185.86,185.52,185.52,4503.0,185.81,185.86,185.52,185.52,4503.0
2024-06-10 12:50:00,185.58,186.15,185.57,186.03,8896.0,185.58,186.15,185.57,186.03,8896.0
2024-06-10 13:00:00,186.09,186.13,185.58,185.59,10454.0,186.09,186.13,185.58,185.59,10454.0
2024-06-10 13:10:00,185.66,185.84,185.5,185.5,4552.0,185.66,185.84,185.5,185.5,4552.0
2024-06-10 13:20:00,185.5,185.58,185.35,185.49,8107.0,185.5,185.58,185.35,185.49,8107.0
2024-06-10 13:30:00,185.49,185.51,185.42,185.45,3114.0,185.49,185.51,185.42,185.45,3114.0
2024-06-10 13:40:00,185.51,185.98,185.46,185.98,4878.0,185.51,185.98,185.46,185.98,4878.0
2024-06-10 13:50:00,185.99,186.01,185.91,185.91,6100.0,185.99,186.01,185.91,185.91,6100.0
2024-06-10 14:00:00,185.94,185.94,185.77,185.77,3609.0,185.94,185.94,185.77,185.77,3609.0
2024-06-10 14:10:00,185.74,186.13,185.67,185.99,3727.0,185.74,186.13,185.67,185.99,3727.0
2024-06-10 14:20:00,186.07,186.16,185.97,186.0,10902.0,186.07,186.16,185.97,186.0,10902.0
2024-06-10 14:30:00,185.96,186.15,185.87,185.98,3671.0,185.96,186.15,185.87,185.98,3671.0
2024-06-10 14:40:00,185.98,186.29,185.92,186.14,10495.0,185.98,186.29,185.92,186.14,10495.0
2024-06-10 14:50:00,186.1,186.1,185.9,186.1,6511.0,186.1,186.1,185.9,186.1,6511.0
2024-06-10 15:00:00,186.1,186.34,186.01,186.3,23877.0,186.1,186.34,186.01,186.3,23877.0
2024-06-10 15:10:00,186.3,186.57,186.09,186.09,9696.0,186.3,186.57,186.09,186.09,9696.0
2024-06-10 15:20:00,186.01,186.28,186.01,186.08,8839.0,186.01,186.28,186.01,186.08,8839.0
2024-06-10 15:30:00,186.07,186.09,185.86,185.86,9921.0,186.07,186.09,185.86,185.86,9921.0
2024-06-10 15:40:00,185.85,185.96,185.3,185.38,16689.0,185.85,185.96,185.3,185.38,16689.0
2024-06-10 15:50:00,185.27,185.51,184.86,184.99,82906.0,185.27,185.51,184.86,184.99,82906.0
2024-06-11 09:30:00,186.65,187.8,185.27,186.14,26275.0,186.65,187.8,185.27,186.14,26275.0
2024-06-11 09:40:00,185.69,185.75,183.86,183.86,12150.0,185.69,185.75,183.86,183.86,12150.0
2024-06-11 09:50:00,183.67,184.0,183.48,183.95,13599.0,183.67,184.0,183.48,183.95,13599.0
2024-06-11 10:00:00,183.94,184.33,183.65,183.73,16424.0,183.94,184.33,183.65,183.73,16424.0
2024-06-11 10:10:00,184.08,184.16,183.73,184.1,14285.0,184.08,184.16,183.73,184.1,14285.0
2024-06-11 10:20:00,184.08,184.29,183.52,183.69,29423.0,184.08,184.29,183.52,183.69,29423.0
2024-06-11 10:30:00,183.79,185.2,183.6,185.05,20249.0,183.79,185.2,183.6,185.05,20249.0
2024-06-11 10:40:00,185.2,186.0,185.2,185.81,16161.0,185.2,186.0,185.2,185.81,16161.0
2024-06-11 10:50:00,185.77,185.86,185.5,185.83,7323.0,185.77,185.86,185.5,185.83,7323.0
2024-06-11 11:00:00,185.8,185.86,185.54,185.68,8946.0,185.8,185.86,185.54,185.68,8946.0
2024-06-11 11:10:00,185.68,186.19,185.67,186.17,9357.0,185.68,186.19,185.67,186.17,9357.0
2024-06-11 11:20:00,186.14,186.16,185.38,185.76,7746.0,186.14,186.16,185.38,185.76,7746.0
2024-06-11 11:30:00,185.81,186.3,185.73,186.24,21020.0,185.81,186.3,185.73,186.24,21020.0
2024-06-11 11:40:00,186.17,186.93,186.12,186.41,14996.0,186.17,186.93,186.12,186.41,14996.0
2024-06-11 11:50:00,186.57,186.71,186.1,186.22,6505.0,186.57,186.71,186.1,186.22,6505.0
2024-06-11 12:00:00,186.21,186.32,185.94,186.25,5689.0,186.21,186.32,185.94,186.25,5689.0
2024-06-11 12:10:00,186.36,186.39,186.02,186.23,7210.0,186.36,186.39,186.02,186.23,7210.0
2024-06-11 12:20:00,186.06,186.23,186.01,186.09,11035.0,186.06,186.23,186.01,186.09,11035.0
2024-06-11 12:30:00,186.12,186.24,186.03,186.21,7607.0,186.12,186.24,186.03,186.21,7607.0
2024-06-11 12:40:00,186.21,186.32,186.08,186.09,16404.0,186.21,186.32,186.08,186.09,16404.0
2024-06-11 12:50:00,186.17,186.5,186.17,186.48,21117.0,186.17,186.5,186.17,186.48,21117.0
2024-06-11 13:00:00,186.48,186.73,186.37,186.65,5748.0,186.48,186.73,186.37,186.65,5748.0
2024-06-11 13:10:00,186.75,186.81,186.5,186.53,11911.0,186.75,186.81,186.5,186.53,11911.0
2024-06-11 13:20:00,186.56,186.67,186.46,186.64,9465.0,186.56,186.67,186.46,186.64,9465.0
2024-06-11 13:30:00,186.68,187.0,186.65,186.93,37939.0,186.68,187.0,186.65,186.93,37939.0
2024-06-11 13:40:00,186.95,187.02,186.55,186.87,15557.0,186.95,187.02,186.55,186.87,15557.0
2024-06-11 13:50:00,186.96,187.0,186.66,186.89,20314.0,186.96,187.0,186.66,186.89,20314.0
2024-06-11 14:00:00,186.94,186.94,186.69,186.79,8077.0,186.94,186.94,186.69,186.79,8077.0
2024-06-11 14:10:00,186.81,187.5,186.76,187.49,7691.0,186.81,187.5,186.76,187.49,7691.0
2024-06-11 14:20:00,187.49,187.6,187.3,187.4,7675.0,187.49,187.6,187.3,187.4,7675.0
2024-06-11 14:30:00,187.34,187.47,187.09,187.11,10369.0,187.34,187.47,187.09,187.11,10369.0
2024-06-11 14:40:00,187.05,187.36,187.05,187.17,7154.0,187.05,187.36,187.05,187.17,7154.0
2024-06-11 14:50:00,187.17,187.33,187.0,187.15,13696.0,187.17,187.33,187.0,187.15,13696.0
2024-06-11 15:00:00,187.21,187.38,187.14,187.33,9337.0,187.21,187.38,187.14,187.33,9337.0
2024-06-11 15:10:00,187.41,187.75,187.35,187.6,15986.0,187.41,187.75,187.35,187.6,15986.0
2024-06-11 15:20:00,187.6,187.64,187.33,187.39,16291.0,187.6,187.64,187.33,187.39,16291.0
2024-06-11 15:30:00,187.39,187.65,187.15,187.45,43580.0,187.39,187.65,187.15,187.45,43580.0
2024-06-11 15:40:00,187.51,187.6,186.97,187.56,36443.0,187.51,187.6,186.97,187.56,36443.0
2024-06-11 15:50:00,187.62,188.24,187.55,188.0,92677.0,187.62,188.24,187.55,188.0,92677.0
2024-06-12 09:30:00,190.73,192.96,190.01,191.52,45622.0,190.73,192.96,190.01,191.52,45622.0
2024-06-12 09:40:00,191.17,192.53,191.05,192.33,25644.0,191.17,192.53,191.05,192.33,25644.0
2024-06-12 09:50:00,192.31,192.88,191.73,192.59,45777.0,192.31,192.88,191.73,192.59,45777.0
2024-06-12 10:00:00,192.52,192.69,191.21,191.36,22267.0,192.52,192.69,191.21,191.36,22267.0
2024-06-12 10:10:00,191.36,192.26,191.11,192.26,38547.0,191.36,192.26,191.11,192.26,38547.0
2024-06-12 10:20:00,192.26,192.48,191.57,191.62,16034.0,192.26,192.48,191.57,191.62,16034.0
2024-06-12 10:30:00,191.61,191.64,190.38,190.62,8147.0,191.61,191.64,190.38,190.62,8147.0
2024-06-12 10:40:00,190.47,190.64,190.21,190.47,5289.0,190.47,190.64,190.21,190.47,5289.0
2024-06-12 10:50:00,190.45,190.45,189.12,189.48,18667.0,190.45,190.45,189.12,189.48,18667.0
2024-06-12 11:00:00,189.56,189.67,189.23,189.59,7202.0,189.56,189.67,189.23,189.59,7202.0
2024-06-12 11:10:00,189.67,189.9,189.53,189.9,2994.0,189.67,189.9,189.53,189.9,2994.0
2024-06-12 11:20:00,190.02,190.18,190.02,190.12,3238.0,190.02,190.18,190.02,190.12,3238.0
2024-06-12 11:30:00,190.2,190.47,189.44,189.44,15830.0,190.2,190.47,189.44,189.44,15830.0
2024-06-12 11:40:00,189.39,189.78,189.03,189.05,7815.0,189.39,189.78,189.03,189.05,7815.0
2024-06-12 11:50:00,189.0,189.45,188.73,189.41,5640.0,189.0,189.45,188.73,189.41,5640.0
2024-06-12 12:00:00,189.32,189.44,189.1,189.1,5603.0,189.32,189.44,189.1,189.1,5603.0
2024-06-12 12:10:00,189.08,189.2,189.07,189.1,2556.0,189.08,189.2,189.07,189.1,2556.0
2024-06-12 12:20:00,189.05,189.15,189.0,189.07,11527.0,189.05,189.15,189.0,189.07,11527.0
2024-06-12 12:30:00,189.1,189.52,189.01,189.18,19992.0,189.1,189.52,189.01,189.18,19992.0
2024-06-12 12:40:00,189.31,189.55,189.22,189.45,4637.0,189.31,189.55,189.22,189.45,4637.0
2024-06-12 12:50:00,189.45,189.52,189.21,189.49,7599.0,189.45,189.52,189.21,189.49,7599.0
2024-06-12 13:00:00,189.5,189.67,189.44,189.47,2732.0,189.5,189.67,189.44,189.47,2732.0
2024-06-12 13:10:00,189.49,189.5,188.98,189.02,10450.0,189.49,189.5,188.98,189.02,10450.0
2024-06-12 13:20:00,189.17,189.38,189.09,189.17,4262.0,189.17,189.38,189.09,189.17,4262.0
2024-06-12 13:30:00,189.18,189.21,188.99,189.21,6922.0,189.18,189.21,188.99,189.21,6922.0
2024-06-12 13:40:00,189.25,189.3,189.02,189.22,8568.0,189.25,189.3,189.02,189.22,8568.0
2024-06-12 13:50:00,189.38,189.38,189.02,189.19,11972.0,189.38,189.38,189.02,189.19,11972.0
2024-06-12 14:00:00,189.08,189.25,188.34,188.94,17667.0,189.08,189.25,188.34,188.94,17667.0
2024-06-12 14:10:00,189.04,189.09,188.89,188.97,4597.0,189.04,189.09,188.89,188.97,4597.0
2024-06-12 14:20:00,188.9,189.01,188.8,188.98,11013.0,188.9,189.01,188.8,188.98,11013.0
2024-06-12 14:30:00,188.92,189.11,188.47,189.11,29660.0,188.92,189.11,188.47,189.11,29660.0
2024-06-12 14:40:00,189.01,189.02,188.56,188.74,20580.0,189.01,189.02,188.56,188.74,20580.0
2024-06-12 14:50:00,188.8,189.01,188.39,188.99,40854.0,188.8,189.01,188.39,188.99,40854.0
2024-06-12 15:00:00,188.94,189.0,188.7,188.82,10252.0,188.94,189.0,188.7,188.82,10252.0
2024-06-12 15:10:00,188.8,189.26,188.59,189.25,15004.0,188.8,189.26,188.59,189.25,15004.0
2024-06-12 15:20:00,189.2,189.42,188.81,188.89,12082.0,189.2,189.42,188.81,188.89,12082.0
2024-06-12 15:30:00,188.82,189.35,188.72,189.04,17757.0,188.82,189.35,188.72,189.04,17757.0
2024-06-12 15:40:00,188.99,189.24,188.7,189.24,34803.0,188.99,189.24,188.7,189.24,34803.0
2024-06-12 15:50:00,189.17,189.54,188.9,188.91,92432.0,189.17,189.54,188.9,188.91,92432.0
2024-06-13 09:30:00,189.26,191.51,189.26,191.51,26369.0,189.26,191.51,189.26,191.51,26369.0
2024-06-13 09:40:00,191.09,191.35,188.18,189.02,12260.0,191.09,191.35,188.18,189.02,12260.0
2024-06-13 09:50:00,188.51,189.11,188.02,188.35,9544.0,188.51,189.11,188.02,188.35,9544.0
2024-06-13 10:00:00,188.35,188.7,188.14,188.54,10794.0,188.35,188.7,188.14,188.54,10794.0
2024-06-13 10:10:00,188.65,188.76,188.13,188.56,29397.0,188.65,188.76,188.13,188.56,29397.0
2024-06-13 10:20:00,188.53,188.82,188.19,188.46,17051.0,188.53,188.82,188.19,188.46,17051.0
2024-06-13 10:30:00,188.62,188.67,188.4,188.67,7678.0,188.62,188.67,188.4,188.67,7678.0
2024-06-13 10:40:00,188.64,188.73,188.45,188.7,10187.0,188.64,188.73,188.45,188.7,10187.0
2024-06-13 10:50:00,188.78,189.12,188.75,189.05,7030.0,188.78,189.12,188.75,189.05,7030.0
2024-06-13 11:00:00,188.96,188.96,188.65,188.65,7340.0,188.96,188.96,188.65,188.65,7340.0
2024-06-13 11:10:00,188.54,188.65,188.43,188.58,8519.0,188.54,188.65,188.43,188.58,8519.0
2024-06-13 11:20:00,188.58,188.91,188.5,188.55,24412.0,188.58,188.91,188.5,188.55,24412.0
2024-06-13 11:30:00,188.65,188.75,188.41,188.71,26023.0,188.65,188.75,188.41,188.71,26023.0
2024-06-13 11:40:00,188.71,188.8,187.68,187.68,11905.0,188.71,188.8,187.68,187.68,11905.0
2024-06-13 11:50:00,187.77,188.29,187.75,188.15,16483.0,187.77,188.29,187.75,188.15,16483.0
2024-06-13 12:00:00,188.06,188.13,187.02,187.17,13698.0,188.06,188.13,187.02,187.17,13698.0
2024-06-13 12:10:00,187.17,187.34,187.0,187.13,2203.0,187.17,187.34,187.0,187.13,2203.0
2024-06-13 12:20:00,187.16,187.39,187.03,187.39,4991.0,187.16,187.39,187.03,187.39,4991.0
2024-06-13 12:30:00,187.39,187.39,187.08,187.08,4132.0,187.39,187.39,187.08,187.08,4132.0
2024-06-13 12:40:00,187.07,187.07,186.75,186.92,2245.0,187.07,187.07,186.75,186.92,2245.0
2024-06-13 12:50:00,186.93,187.39,186.92,187.34,5697.0,186.93,187.39,186.92,187.34,5697.0
2024-06-13 13:00:00,187.38,187.66,187.38,187.42,3866.0,187.38,187.66,187.38,187.42,3866.0
2024-06-13 13:10:00,187.44,187.73,187.43,187.72,3822.0,187.44,187.73,187.43,187.72,3822.0
2024-06-13 13:20:00,187.66,187.89,187.4,187.4,13537.0,187.66,187.89,187.4,187.4,13537.0
2024-06-13 13:30:00,187.32,187.34,186.82,187.09,12869.0,187.32,187.34,186.82,187.09,12869.0
2024-06-13 13:40:00,187.1,187.4,187.1,187.38,3000.0,187.1,187.4,187.1,187.38,3000.0
2024-06-13 13:50:00,187.55,187.55,186.97,187.24,9402.0,187.55,187.55,186.97,187.24,9402.0
2024-06-13 14:00:00,187.26,187.26,186.82,186.97,2631.0,187.26,187.26,186.82,186.97,2631.0
2024-06-13 14:10:00,187.03,187.35,187.03,187.22,13120.0,187.03,187.35,187.03,187.22,13120.0
2024-06-13 14:20:00,187.19,187.23,187.07,187.08,3770.0,187.19,187.23,187.07,187.08,3770.0
2024-06-13 14:30:00,187.08,187.2,186.95,186.95,6058.0,187.08,187.2,186.95,186.95,6058.0
2024-06-13 14:40:00,186.9,186.96,185.76,185.76,9405.0,186.9,186.96,185.76,185.76,9405.0
2024-06-13 14:50:00,185.8,185.98,185.24,185.73,15937.0,185.8,185.98,185.24,185.73,15937.0
2024-06-13 15:00:00,185.71,186.24,185.68,186.04,8033.0,185.71,186.24,185.68,186.04,8033.0
2024-06-13 15:10:00,186.03,186.17,185.83,185.9,5408.0,186.03,186.17,185.83,185.9,5408.0
2024-06-13 15:20:00,185.93,186.16,185.55,185.55,12747.0,185.93,186.16,185.55,185.55,12747.0
2024-06-13 15:30:00,185.52,185.61,185.18,185.22,18108.0,185.52,185.61,185.18,185.22,18108.0
2024-06-13 15:40:00,185.22,185.47,185.1,185.43,20207.0,185.22,185.47,185.1,185.43,20207.0
2024-06-13 15:50:00,185.4,185.95,185.04,185.77,95288.0,185.4,185.95,185.04,185.77,95288.0
2024-06-14 09:30:00,185.17,185.85,184.01,185.62,16359.0,185.17,185.85,184.01,185.62,16359.0
2024-06-14 09:40:00,185.62,186.58,184.92,186.14,28537.0,185.62,186.58,184.92,186.14,28537.0
2024-06-14 09:50:00,186.21,186.42,185.75,185.77,2407.0,186.21,186.42,185.75,185.77,2407.0
2024-06-14 10:00:00,186.25,186.25,185.13,185.16,9886.0,186.25,186.25,185.13,185.16,9886.0
2024-06-14 10:10:00,185.01,185.21,183.77,184.08,24411.0,185.01,185.21,183.77,184.08,24411.0
2024-06-14 10:20:00,183.84,183.84,183.24,183.78,14120.0,183.84,183.84,183.24,183.78,14120.0
2024-06-14 10:30:00,183.7,184.18,183.23,183.23,11381.0,183.7,184.18,183.23,183.23,11381.0
2024-06-14 10:40:00,183.09,183.83,182.97,183.83,4781.0,183.09,183.83,182.97,183.83,4781.0
2024-06-14 10:50:00,183.72,183.94,183.55,183.55,3747.0,183.72,183.94,183.55,183.55,3747.0
2024-06-14 11:00:00,183.29,183.68,183.12,183.66,5193.0,183.29,183.68,183.12,183.66,5193.0
2024-06-14 11:10:00,183.51,184.01,183.5,183.61,26831.0,183.51,184.01,183.5,183.61,26831.0
2024-06-14 11:20:00,183.76,184.01,183.52,183.61,10259.0,183.76,184.01,183.52,183.61,10259.0
2024-06-14 11:30:00,183.64,183.74,183.58,183.71,3714.0,183.64,183.74,183.58,183.71,3714.0
2024-06-14 11:40:00,183.78,183.78,183.44,183.52,3755.0,183.78,183.78,183.44,183.52,3755.0
2024-06-14 11:50:00,183.44,183.56,183.42,183.56,3962.0,183.44,183.56,183.42,183.56,3962.0
2024-06-14 12:00:00,183.53,183.56,183.37,183.39,4005.0,183.53,183.56,183.37,183.39,4005.0
2024-06-14 12:10:00,183.41,183.56,183.37,183.48,2898.0,183.41,183.56,183.37,183.48,2898.0
2024-06-14 12:20:00,183.47,183.56,183.36,183.45,1880.0,183.47,183.56,183.36,183.45,1880.0
2024-06-14 12:30:00,183.39,183.53,183.31,183.39,2363.0,183.39,183.53,183.31,183.39,2363.0
2024-06-14 12:40:00,183.38,183.46,183.01,183.43,7429.0,183.38,183.46,183.01,183.43,7429.0
2024-06-14 12:50:00,183.45,183.73,183.39,183.65,3115.0,183.45,183.73,183.39,183.65,3115.0
2024-06-14 13:00:00,183.66,184.08,183.65,183.88,4652.0,183.66,184.08,183.65,183.88,4652.0
2024-06-14 13:10:00,183.9,184.28,183.75,183.77,11180.0,183.9,184.28,183.75,183.77,11180.0
2024-06-14 13:20:00,183.8,184.12,183.69,184.07,7051.0,183.8,184.12,183.69,184.07,7051.0
2024-06-14 13:30:00,184.07,184.38,183.97,184.37,5795.0,184.07,184.38,183.97,184.37,5795.0
2024-06-14 13:40:00,184.23,184.41,184.22,184.24,2736.0,184.23,184.41,184.22,184.24,2736.0
2024-06-14 13:50:00,184.18,184.18,183.83,183.84,3870.0,184.18,184.18,183.83,183.84,3870.0
2024-06-14 14:00:00,183.81,183.84,183.33,183.5,25276.0,183.81,183.84,183.33,183.5,25276.0
2024-06-14 14:10:00,183.56,184.12,183.53,184.11,7399.0,183.56,184.12,183.53,184.11,7399.0
2024-06-14 14:20:00,184.02,184.13,183.98,184.1,1500.0,184.02,184.13,183.98,184.1,1500.0
2024-06-14 14:30:00,184.05,184.05,183.86,183.99,4825.0,184.05,184.05,183.86,183.99,4825.0
2024-06-14 14:40:00,183.87,184.05,183.79,184.05,3787.0,183.87,184.05,183.79,184.05,3787.0
2024-06-14 14:50:00,184.12,184.38,184.12,184.37,4582.0,184.12,184.38,184.12,184.37,4582.0
2024-06-14 15:00:00,184.39,184.62,184.31,184.55,5462.0,184.39,184.62,184.31,184.55,5462.0
2024-06-14 15:10:00,184.56,184.65,184.33,184.41,5533.0,184.56,184.65,184.33,184.41,5533.0
2024-06-14 15:20:00,184.44,184.54,184.32,184.44,6309.0,184.44,184.54,184.32,184.44,6309.0
2024-06-14 15:30:00,184.44,184.5,183.99,184.09,9541.0,184.44,184.5,183.99,184.09,9541.0
2024-06-14 15:40:00,184.05,184.84,184.03,184.83,13308.0,184.05,184.84,184.03,184.83,13308.0
2024-06-14 15:50:00,184.78,185.0,184.44,184.78,33604.0,184.78,185.0,184.44,184.78,33604.0
2024-06-17 09:30:00,183.36,183.85,180.01,180.33,48056.0,183.36,183.85,180.01,180.33,48056.0
2024-06-17 09:40:00,180.58,180.64,178.15,179.17,63792.0,180.58,180.64,178.15,179.17,63792.0
2024-06-17 09:50:00,179.17,179.72,178.02,178.39,40076.0,179.17,179.72,178.02,178.39,40076.0
2024-06-17 10:00:00,178.43,179.91,177.67,179.91,33641.0,178.43,179.91,177.67,179.91,33641.0
2024-06-17 10:10:00,179.82,179.93,179.29,179.45,6333.0,179.82,179.93,179.29,179.45,6333.0
2024-06-17 10:20:00,179.23,179.25,178.73,178.86,19407.0,179.23,179.25,178.73,178.86,19407.0
2024-06-17 10:30:00,178.85,179.42,178.5,178.52,16472.0,178.85,179.42,178.5,178.52,16472.0
2024-06-17 10:40:00,178.54,179.22,178.37,179.03,8817.0,178.54,179.22,178.37,179.03,8817.0
2024-06-17 10:50:00,179.06,179.16,178.62,178.9,7960.0,179.06,179.16,178.62,178.9,7960.0
2024-06-17 11:00:00,179.36,179.72,178.92,179.15,7744.0,179.36,179.72,178.92,179.15,7744.0
2024-06-17 11:10:00,179.31,179.59,179.03,179.03,7286.0,179.31,179.59,179.03,179.03,7286.0
2024-06-17 11:20:00,179.03,179.35,178.69,179.14,8928.0,179.03,179.35,178.69,179.14,8928.0
2024-06-17 11:30:00,179.11,179.11,178.62,178.82,5566.0,179.11,179.11,178.62,178.82,5566.0
2024-06-17 11:40:00,178.9,179.04,178.8,178.85,2300.0,178.9,179.04,178.8,178.85,2300.0
2024-06-17 11:50:00,179.03,179.06,178.71,178.83,7639.0,179.03,179.06,178.71,178.83,7639.0
2024-06-17 12:00:00,178.96,179.15,178.8,179.08,6656.0,178.96,179.15,178.8,179.08,6656.0
2024-06-17 12:10:00,178.99,179.25,178.88,178.91,6924.0,178.99,179.25,178.88,178.91,6924.0
2024-06-17 12:20:00,179.03,179.68,178.9,179.68,8925.0,179.03,179.68,178.9,179.68,8925.0
2024-06-17 12:30:00,179.64,179.64,178.87,178.87,21922.0,179.64,179.64,178.87,178.87,21922.0
2024-06-17 12:40:00,178.98,179.3,178.9,179.3,3676.0,178.98,179.3,178.9,179.3,3676.0
2024-06-17 12:50:00,179.37,179.39,179.08,179.11,3807.0,179.37,179.39,179.08,179.11,3807.0
2024-06-17 13:00:00,179.12,179.34,178.96,179.13,6875.0,179.12,179.34,178.96,179.13,6875.0
2024-06-17 13:10:00,179.08,179.55,179.0,179.43,3255.0,179.08,179.55,179.0,179.43,3255.0
2024-06-17 13:20:00,179.49,179.51,178.86,179.0,7949.0,179.49,179.51,178.86,179.0,7949.0
2024-06-17 13:30:00,178.92,179.14,178.91,178.99,2527.0,178.92,179.14,178.91,178.99,2527.0
2024-06-17 13:40:00,178.99,179.21,178.81,178.9,6543.0,178.99,179.21,178.81,178.9,6543.0
2024-06-17 13:50:00,178.86,179.51,178.86,179.51,3349.0,178.86,179.51,178.86,179.51,3349.0
2024-06-17 14:00:00,179.55,180.54,179.53,180.53,12952.0,179.55,180.54,179.53,180.53,12952.0
2024-06-17 14:10:00,180.7,180.86,179.68,179.83,19472.0,180.7,180.86,179.68,179.83,19472.0
2024-06-17 14:20:00,179.68,180.18,179.59,179.77,8681.0,179.68,180.18,179.59,179.77,8681.0
2024-06-17 14:30:00,179.76,180.24,179.73,180.0,14417.0,179.76,180.24,179.73,180.0,14417.0
2024-06-17 14:40:00,179.95,180.51,179.95,180.24,7859.0,179.95,180.51,179.95,180.24,7859.0
2024-06-17 14:50:00,180.27,180.27,179.87,180.19,18103.0,180.27,180.27,179.87,180.19,18103.0
2024-06-17 15:00:00,180.02,180.82,180.02,180.53,8153.0,180.02,180.82,180.02,180.53,8153.0
2024-06-17 15:10:00,180.72,181.32,180.53,180.96,11088.0,180.72,181.32,180.53,180.96,11088.0
2024-06-17 15:20:00,180.97,181.28,180.71,180.73,10117.0,180.97,181.28,180.71,180.73,10117.0
2024-06-17 15:30:00,180.67,180.86,180.58,180.76,7398.0,180.67,180.86,180.58,180.76,7398.0
2024-06-17 15:40:00,180.73,180.9,180.39,180.54,12554.0,180.73,180.9,180.39,180.54,12554.0
2024-06-17 15:50:00,180.46,180.9,179.58,179.59,112257.0,180.46,180.9,179.58,179.59,112257.0
2024-06-18 09:30:00,179.36,180.72,178.23,179.34,25182.0,179.36,180.72,178.23,179.34,25182.0
2024-06-18 09:40:00,179.5,180.33,179.38,179.83,7390.0,179.5,180.33,179.38,179.83,7390.0
2024-06-18 09:50:00,180.09,180.59,179.06,179.06,6084.0,180.09,180.59,179.06,179.06,6084.0
2024-06-18 10:00:00,178.76,179.18,177.41,177.42,17745.0,178.76,179.18,177.41,177.42,17745.0
2024-06-18 10:10:00,177.52,177.81,177.2,177.25,27267.0,177.52,177.81,177.2,177.25,27267.0
2024-06-18 10:20:00,177.17,177.27,176.41,176.8,10678.0,177.17,177.27,176.41,176.8,10678.0
2024-06-18 10:30:00,176.89,177.68,176.78,177.62,11838.0,176.89,177.68,176.78,177.62,11838.0
2024-06-18 10:40:00,177.49,177.88,177.2,177.48,8602.0,177.49,177.88,177.2,177.48,8602.0
2024-06-18 10:50:00,177.79,177.79,177.02,177.36,15007.0,177.79,177.79,177.02,177.36,15007.0
2024-06-18 11:00:00,177.36,177.76,177.22,177.76,17019.0,177.36,177.76,177.22,177.76,17019.0
2024-06-18 11:10:00,177.61,177.72,177.35,177.47,8921.0,177.61,177.72,177.35,177.47,8921.0
2024-06-18 11:20:00,177.56,177.64,177.38,177.44,8417.0,177.56,177.64,177.38,177.44,8417.0
2024-06-18 11:30:00,177.53,177.73,177.52,177.73,11232.0,177.53,177.73,177.52,177.73,11232.0
2024-06-18 11:40:00,177.75,178.13,177.62,177.89,12950.0,177.75,178.13,177.62,177.89,12950.0
2024-06-18 11:50:00,177.86,177.86,177.47,177.67,9132.0,177.86,177.86,177.47,177.67,9132.0
2024-06-18 12:00:00,177.7,177.98,177.69,177.98,8685.0,177.7,177.98,177.69,177.98,8685.0
2024-06-18 12:10:00,178.12,178.63,177.79,178.55,16955.0,178.12,178.63,177.79,178.55,16955.0
2024-06-18 12:20:00,178.5,179.25,178.5,178.83,18369.0,178.5,179.25,178.5,178.83,18369.0
2024-06-18 12:30:00,178.83,178.88,178.59,178.84,15551.0,178.83,178.88,178.59,178.84,15551.0
2024-06-18 12:40:00,178.87,178.94,178.6,178.65,14980.0,178.87,178.94,178.6,178.65,14980.0
2024-06-18 12:50:00,178.65,178.77,178.56,178.57,9957.0,178.65,178.77,178.56,178.57,9957.0
2024-06-18 13:00:00,178.54,178.56,178.12,178.56,11703.0,178.54,178.56,178.12,178.56,11703.0
2024-06-18 13:10:00,178.51,178.54,178.12,178.3,9688.0,178.51,178.54,178.12,178.3,9688.0
2024-06-18 13:20:00,178.25,178.4,178.1,178.16,6941.0,178.25,178.4,178.1,178.16,6941.0
2024-06-18 13:30:00,178.2,178.2,177.82,177.83,8923.0,178.2,178.2,177.82,177.83,8923.0
2024-06-18 13:40:00,177.91,178.38,177.81,178.17,6472.0,177.91,178.38,177.81,178.17,6472.0
2024-06-18 13:50:00,178.12,178.44,177.91,178.38,5467.0,178.12,178.44,177.91,178.38,5467.0
2024-06-18 14:00:00,178.31,178.62,178.11,178.59,5051.0,178.31,178.62,178.11,178.59,5051.0
2024-06-18 14:10:00,178.59,178.7,178.34,178.7,7773.0,178.59,178.7,178.34,178.7,7773.0
2024-06-18 14:20:00,178.66,178.66,178.41,178.65,4883.0,178.66,178.66,178.41,178.65,4883.0
2024-06-18 14:30:00,178.64,178.9,178.59,178.79,6974.0,178.64,178.9,178.59,178.79,6974.0
2024-06-18 14:40:00,178.78,179.39,178.72,179.23,24733.0,178.78,179.39,178.72,179.23,24733.0
2024-06-18 14:50:00,179.22,179.63,179.16,179.42,13963.0,179.22,179.63,179.16,179.42,13963.0
2024-06-18 15:00:00,179.4,179.4,178.71,178.71,15729.0,179.4,179.4,178.71,178.71,15729.0
2024-06-18 15:10:00,178.7,178.92,178.7,178.85,6428.0,178.7,178.92,178.7,178.85,6428.0
2024-06-18 15:20:00,178.86,179.32,178.85,179.24,12459.0,178.86,179.32,178.85,179.24,12459.0
2024-06-18 15:30:00,179.27,179.31,179.09,179.23,12550.0,179.27,179.31,179.09,179.23,12550.0
2024-06-18 15:40:00,179.19,179.45,178.96,179.0,16128.0,179.19,179.45,178.96,179.0,16128.0
2024-06-18 15:50:00,178.96,179.59,178.67,178.7,97845.0,178.96,179.59,178.67,178.7,97845.0
2024-06-20 09:30:00,178.93,179.49,176.56,179.0,37434.0,178.93,179.49,176.56,179.0,37434.0
2024-06-20 09:40:00,179.13,180.96,178.75,180.85,13720.0,179.13,180.96,178.75,180.85,13720.0
2024-06-20 09:50:00,180.69,181.68,180.56,181.63,10275.0,180.69,181.68,180.56,181.63,10275.0
2024-06-20 10:00:00,181.64,181.88,180.99,180.99,11722.0,181.64,181.88,180.99,180.99,11722.0
2024-06-20 10:10:00,180.99,182.72,180.67,182.68,23932.0,180.99,182.72,180.67,182.68,23932.0
2024-06-20 10:20:00,182.66,183.17,182.44,183.15,16506.0,182.66,183.17,182.44,183.15,16506.0
2024-06-20 10:30:00,182.95,183.35,182.74,182.74,14188.0,182.95,183.35,182.74,182.74,14188.0
2024-06-20 10:40:00,183.0,183.64,182.93,183.04,14464.0,183.0,183.64,182.93,183.04,14464.0
2024-06-20 10:50:00,183.04,183.78,183.04,183.78,10575.0,183.04,183.78,183.04,183.78,10575.0
2024-06-20 11:00:00,183.64,183.64,183.05,183.25,6286.0,183.64,183.64,183.05,183.25,6286.0
2024-06-20 11:10:00,183.24,183.7,183.21,183.46,12498.0,183.24,183.7,183.21,183.46,12498.0
2024-06-20 11:20:00,183.54,183.83,183.23,183.5,9869.0,183.54,183.83,183.23,183.5,9869.0
2024-06-20 11:30:00,183.36,183.48,182.7,182.81,5675.0,183.36,183.48,182.7,182.81,5675.0
2024-06-20 11:40:00,182.81,182.81,182.33,182.4,6144.0,182.81,182.81,182.33,182.4,6144.0
2024-06-20 11:50:00,182.41,182.92,182.41,182.68,6136.0,182.41,182.92,182.41,182.68,6136.0
2024-06-20 12:00:00,182.79,183.07,182.5,182.93,7435.0,182.79,183.07,182.5,182.93,7435.0
2024-06-20 12:10:00,182.82,182.98,182.57,182.57,7100.0,182.82,182.98,182.57,182.57,7100.0
2024-06-20 12:20:00,182.64,183.07,182.64,182.81,7762.0,182.64,183.07,182.64,182.81,7762.0
2024-06-20 12:30:00,182.81,183.3,182.62,182.99,14383.0,182.81,183.3,182.62,182.99,14383.0
2024-06-20 12:40:00,183.01,183.2,182.77,183.0,2493.0,183.01,183.2,182.77,183.0,2493.0
2024-06-20 12:50:00,183.02,183.14,182.88,183.13,5795.0,183.02,183.14,182.88,183.13,5795.0
2024-06-20 13:00:00,183.11,183.26,182.92,182.98,7439.0,183.11,183.26,182.92,182.98,7439.0
2024-06-20 13:10:00,183.06,183.49,183.06,183.36,5130.0,183.06,183.49,183.06,183.36,5130.0
2024-06-20 13:20:00,183.38,183.66,183.38,183.59,1932.0,183.38,183.66,183.38,183.59,1932.0
2024-06-20 13:30:00,183.65,183.74,183.42,183.51,5878.0,183.65,183.74,183.42,183.51,5878.0
2024-06-20 13:40:00,183.44,183.74,183.43,183.71,1794.0,183.44,183.74,183.43,183.71,1794.0
2024-06-20 13:50:00,183.71,183.79,183.54,183.55,4457.0,183.71,183.79,183.54,183.55,4457.0
2024-06-20 14:00:00,183.68,184.34,183.5,184.16,13097.0,183.68,184.34,183.5,184.16,13097.0
2024-06-20 14:10:00,184.16,184.17,183.96,184.03,3897.0,184.16,184.17,183.96,184.03,3897.0
2024-06-20 14:20:00,183.99,184.33,183.79,184.16,7489.0,183.99,184.33,183.79,184.16,7489.0
2024-06-20 14:30:00,184.16,184.3,183.99,184.09,5327.0,184.16,184.3,183.99,184.09,5327.0
2024-06-20 14:40:00,183.98,184.23,183.97,184.0,4282.0,183.98,184.23,183.97,184.0,4282.0
2024-06-20 14:50:00,184.0,184.12,183.91,184.0,3340.0,184.0,184.12,183.91,184.0,3340.0
2024-06-20 15:00:00,183.9,183.95,183.62,183.86,9441.0,183.9,183.95,183.62,183.86,9441.0
2024-06-20 15:10:00,183.97,184.24,183.9,184.15,8686.0,183.97,184.24,183.9,184.15,8686.0
2024-06-20 15:20:00,184.15,184.45,184.12,184.44,8779.0,184.15,184.45,184.12,184.44,8779.0
2024-06-20 15:30:00,184.39,184.51,184.11,184.21,16744.0,184.39,184.51,184.11,184.21,16744.0
2024-06-20 15:40:00,184.25,184.3,183.69,183.73,10802.0,184.25,184.3,183.69,183.73,10802.0
2024-06-20 15:50:00,183.73,184.02,183.28,183.89,82469.0,183.73,184.02,183.28,183.89,82469.0
2024-06-21 09:30:00,184.11,186.55,184.11,185.34,20673.0,184.11,186.55,184.11,185.34,20673.0
2024-06-21 09:40:00,185.12,185.95,184.99,185.53,8056.0,185.12,185.95,184.99,185.53,8056.0
2024-06-21 09:50:00,185.59,186.23,185.37,186.08,9243.0,185.59,186.23,185.37,186.08,9243.0
2024-06-21 10:00:00,186.12,186.69,185.99,186.42,15096.0,186.12,186.69,185.99,186.42,15096.0
2024-06-21 10:10:00,186.39,187.15,185.21,185.43,36724.0,186.39,187.15,185.21,185.43,36724.0
2024-06-21 10:20:00,184.99,184.99,183.35,184.11,17798.0,184.99,184.99,183.35,184.11,17798.0
2024-06-21 10:30:00,184.12,184.32,183.79,184.25,5943.0,184.12,184.32,183.79,184.25,5943.0
2024-06-21 10:40:00,184.41,184.8,184.13,184.8,3020.0,184.41,184.8,184.13,184.8,3020.0
2024-06-21 10:50:00,184.81,185.16,184.71,184.92,4958.0,184.81,185.16,184.71,184.92,4958.0
2024-06-21 11:00:00,185.3,185.31,184.14,184.15,5062.0,185.3,185.31,184.14,184.15,5062.0
2024-06-21 11:10:00,184.15,184.65,184.15,184.65,1237.0,184.15,184.65,184.15,184.65,1237.0
2024-06-21 11:20:00,184.53,184.53,184.18,184.34,2832.0,184.53,184.53,184.18,184.34,2832.0
2024-06-21 11:30:00,184.47,184.82,184.22,184.51,7626.0,184.47,184.82,184.22,184.51,7626.0
2024-06-21 11:40:00,184.4,184.4,183.85,183.94,2170.0,184.4,184.4,183.85,183.94,2170.0
2024-06-21 11:50:00,184.22,184.65,184.21,184.62,3870.0,184.22,184.65,184.21,184.62,3870.0
2024-06-21 12:00:00,184.54,184.84,184.47,184.64,3248.0,184.54,184.84,184.47,184.64,3248.0
2024-06-21 12:10:00,184.72,184.92,184.65,184.83,3235.0,184.72,184.92,184.65,184.83,3235.0
2024-06-21 12:20:00,184.82,184.9,184.54,184.6,3235.0,184.82,184.9,184.54,184.6,3235.0
2024-06-21 12:30:00,184.43,184.66,184.42,184.66,2088.0,184.43,184.66,184.42,184.66,2088.0
2024-06-21 12:40:00,184.66,184.66,183.63,183.63,5995.0,184.66,184.66,183.63,183.63,5995.0
2024-06-21 12:50:00,183.7,184.06,183.7,183.96,4563.0,183.7,184.06,183.7,183.96,4563.0
2024-06-21 13:00:00,183.96,184.02,183.69,183.89,3527.0,183.96,184.02,183.69,183.89,3527.0
2024-06-21 13:10:00,183.8,184.0,183.68,183.9,5227.0,183.8,184.0,183.68,183.9,5227.0
2024-06-21 13:20:00,183.82,183.88,183.64,183.88,6597.0,183.82,183.88,183.64,183.88,6597.0
2024-06-21 13:30:00,183.78,184.07,183.78,183.88,4031.0,183.78,184.07,183.78,183.88,4031.0
2024-06-21 13:40:00,183.88,183.88,183.41,183.54,1988.0,183.88,183.88,183.41,183.54,1988.0
2024-06-21 13:50:00,183.54,183.96,183.54,183.93,4493.0,183.54,183.96,183.54,183.93,4493.0
2024-06-21 14:00:00,183.85,183.98,183.84,183.94,2313.0,183.85,183.98,183.84,183.94,2313.0
2024-06-21 14:10:00,183.96,184.09,183.94,183.96,3150.0,183.96,184.09,183.94,183.96,3150.0
2024-06-21 14:20:00,183.98,183.99,183.21,183.44,10060.0,183.98,183.99,183.21,183.44,10060.0
2024-06-21 14:30:00,183.36,183.66,183.26,183.55,3403.0,183.36,183.66,183.26,183.55,3403.0
2024-06-21 14:40:00,183.62,184.12,183.5,184.12,5207.0,183.62,184.12,183.5,184.12,5207.0
2024-06-21 14:50:00,184.2,184.28,184.03,184.03,4154.0,184.2,184.28,184.03,184.03,4154.0
2024-06-21 15:00:00,184.04,184.14,183.89,184.02,2437.0,184.04,184.14,183.89,184.02,2437.0
2024-06-21 15:10:00,184.12,184.15,183.55,183.93,5209.0,184.12,184.15,183.55,183.93,5209.0
2024-06-21 15:20:00,183.89,183.91,183.76,183.86,1721.0,183.89,183.91,183.76,183.86,1721.0
2024-06-21 15:30:00,183.86,184.03,183.72,184.03,7216.0,183.86,184.03,183.72,184.03,7216.0
2024-06-21 15:40:00,183.97,184.17,183.8,183.89,11062.0,183.97,184.17,183.8,183.89,11062.0
2024-06-21 15:50:00,183.92,185.22,183.92,184.93,61402.0,183.92,185.22,183.92,184.93,61402.0
2024-06-24 09:30:00,184.68,186.64,184.68,186.03,18774.0,184.68,186.64,184.68,186.03,18774.0
2024-06-24 09:40:00,186.03,186.21,185.37,186.07,16597.0,186.03,186.21,185.37,186.07,16597.0
2024-06-24 09:50:00,185.61,185.97,185.43,185.64,6796.0,185.61,185.97,185.43,185.64,6796.0
2024-06-24 10:00:00,185.81,186.86,185.75,186.59,5295.0,185.81,186.86,185.75,186.59,5295.0
2024-06-24 10:10:00,186.66,187.0,186.29,186.75,7077.0,186.66,187.0,186.29,186.75,7077.0
2024-06-24 10:20:00,186.76,187.01,186.04,186.1,5498.0,186.76,187.01,186.04,186.1,5498.0
2024-06-24 10:30:00,186.22,187.02,186.22,187.02,5259.0,186.22,187.02,186.22,187.02,5259.0
2024-06-24 10:40:00,187.09,187.09,186.11,186.68,8802.0,187.09,187.09,186.11,186.68,8802.0
2024-06-24 10:50:00,186.49,187.12,186.28,187.03,6669.0,186.49,187.12,186.28,187.03,6669.0
2024-06-24 11:00:00,187.11,187.11,186.88,186.99,3806.0,187.11,187.11,186.88,186.99,3806.0
2024-06-24 11:10:00,187.0,187.13,186.92,186.98,5887.0,187.0,187.13,186.92,186.98,5887.0
2024-06-24 11:20:00,186.98,187.09,186.88,186.99,9057.0,186.98,187.09,186.88,186.99,9057.0
2024-06-24 11:30:00,186.9,187.07,186.67,186.73,6367.0,186.9,187.07,186.67,186.73,6367.0
2024-06-24 11:40:00,186.78,187.1,186.77,186.89,11753.0,186.78,187.1,186.77,186.89,11753.0
2024-06-24 11:50:00,186.84,186.99,186.84,186.94,852.0,186.84,186.99,186.84,186.94,852.0
2024-06-24 12:00:00,187.0,187.33,186.99,187.16,13321.0,187.0,187.33,186.99,187.16,13321.0
2024-06-24 12:10:00,187.16,187.32,187.04,187.23,12053.0,187.16,187.32,187.04,187.23,12053.0
2024-06-24 12:20:00,187.23,187.51,187.23,187.44,4266.0,187.23,187.51,187.23,187.44,4266.0
2024-06-24 12:30:00,187.44,187.5,186.95,186.97,5049.0,187.44,187.5,186.95,186.97,5049.0
2024-06-24 12:40:00,186.8,186.83,186.41,186.51,2435.0,186.8,186.83,186.41,186.51,2435.0
2024-06-24 12:50:00,186.41,186.52,186.12,186.28,5571.0,186.41,186.52,186.12,186.28,5571.0
2024-06-24 13:00:00,186.31,186.32,185.95,186.02,2654.0,186.31,186.32,185.95,186.02,2654.0
2024-06-24 13:10:00,185.97,186.13,185.9,186.13,2394.0,185.97,186.13,185.9,186.13,2394.0
2024-06-24 13:20:00,185.91,185.91,185.45,185.65,5175.0,185.91,185.91,185.45,185.65,5175.0
2024-06-24 13:30:00,185.7,185.8,185.36,185.8,2416.0,185.7,185.8,185.36,185.8,2416.0
2024-06-24 13:40:00,185.72,185.97,185.57,185.57,5735.0,185.72,185.97,185.57,185.57,5735.0
2024-06-24 13:50:00,185.56,186.0,185.55,185.96,7053.0,185.56,186.0,185.55,185.96,7053.0
2024-06-24 14:00:00,186.03,186.03,185.73,185.95,3588.0,186.03,186.03,185.73,185.95,3588.0
2024-06-24 14:10:00,185.88,185.97,185.66,185.89,6971.0,185.88,185.97,185.66,185.89,6971.0
2024-06-24 14:20:00,185.95,186.0,185.74,185.81,6710.0,185.95,186.0,185.74,185.81,6710.0
2024-06-24 14:30:00,185.71,185.72,185.44,185.58,5115.0,185.71,185.72,185.44,185.58,5115.0
2024-06-24 14:40:00,185.53,185.72,185.52,185.7,3975.0,185.53,185.72,185.52,185.7,3975.0
2024-06-24 14:50:00,185.71,185.73,185.5,185.55,3074.0,185.71,185.73,185.5,185.55,3074.0
2024-06-24 15:00:00,185.5,185.72,185.5,185.63,4228.0,185.5,185.72,185.5,185.63,4228.0
2024-06-24 15:10:00,185.58,185.59,185.42,185.46,3826.0,185.58,185.59,185.42,185.46,3826.0
2024-06-24 15:20:00,185.4,185.92,185.37,185.89,18935.0,185.4,185.92,185.37,185.89,18935.0
2024-06-24 15:30:00,185.92,186.4,185.92,186.34,16330.0,185.92,186.4,185.92,186.34,16330.0
2024-06-24 15:40:00,186.39,186.62,186.24,186.45,24149.0,186.39,186.62,186.24,186.45,24149.0
2024-06-24 15:50:00,186.48,186.78,186.14,186.65,84040.0,186.48,186.78,186.14,186.65,84040.0
2024-06-25 09:30:00,186.44,186.95,186.17,186.95,18283.0,186.44,186.95,186.17,186.95,18283.0
2024-06-25 09:40:00,186.67,186.67,185.87,186.24,12493.0,186.67,186.67,185.87,186.24,12493.0
2024-06-25 09:50:00,186.39,186.5,185.75,185.99,5629.0,186.39,186.5,185.75,185.99,5629.0
2024-06-25 10:00:00,186.28,186.38,185.76,186.28,14276.0,186.28,186.38,185.76,186.28,14276.0
2024-06-25 10:10:00,186.28,186.54,186.11,186.11,6910.0,186.28,186.54,186.11,186.11,6910.0
2024-06-25 10:20:00,186.09,186.17,185.92,186.14,3856.0,186.09,186.17,185.92,186.14,3856.0
2024-06-25 10:30:00,186.15,186.64,186.03,186.39,6280.0,186.15,186.64,186.03,186.39,6280.0
2024-06-25 10:40:00,186.35,186.49,186.29,186.37,6738.0,186.35,186.49,186.29,186.37,6738.0
2024-06-25 10:50:00,186.44,186.5,186.32,186.38,5767.0,186.44,186.5,186.32,186.38,5767.0
2024-06-25 11:00:00,186.35,186.54,185.61,186.04,56727.0,186.35,186.54,185.61,186.04,56727.0
2024-06-25 11:10:00,186.09,186.39,186.09,186.24,7526.0,186.09,186.39,186.09,186.24,7526.0
2024-06-25 11:20:00,186.36,186.37,186.09,186.28,14208.0,186.36,186.37,186.09,186.28,14208.0
2024-06-25 11:30:00,186.17,186.25,185.73,185.73,6340.0,186.17,186.25,185.73,185.73,6340.0
2024-06-25 11:40:00,185.71,185.85,185.65,185.8,8899.0,185.71,185.85,185.65,185.8,8899.0
2024-06-25 11:50:00,185.74,185.86,185.57,185.59,5871.0,185.74,185.86,185.57,185.59,5871.0
2024-06-25 12:00:00,185.46,185.48,185.01,185.01,2690.0,185.46,185.48,185.01,185.01,2690.0
2024-06-25 12:10:00,185.17,185.18,185.04,185.14,2063.0,185.17,185.18,185.04,185.14,2063.0
2024-06-25 12:20:00,185.1,185.1,184.51,184.94,22423.0,185.1,185.1,184.51,184.94,22423.0
2024-06-25 12:30:00,184.94,185.03,184.47,184.48,3871.0,184.94,185.03,184.47,184.48,3871.0
2024-06-25 12:40:00,184.43,184.58,184.28,184.57,6753.0,184.43,184.58,184.28,184.57,6753.0
2024-06-25 12:50:00,184.63,184.66,184.24,184.24,1654.0,184.63,184.66,184.24,184.24,1654.0
2024-06-25 13:00:00,184.13,184.3,184.0,184.25,5725.0,184.13,184.3,184.0,184.25,5725.0
2024-06-25 13:10:00,184.3,184.48,184.16,184.31,1584.0,184.3,184.48,184.16,184.31,1584.0
2024-06-25 13:20:00,184.38,184.55,184.28,184.55,2779.0,184.38,184.55,184.28,184.55,2779.0
2024-06-25 13:30:00,184.58,184.78,184.49,184.68,2955.0,184.58,184.78,184.49,184.68,2955.0
2024-06-25 13:40:00,184.72,184.73,184.49,184.68,2167.0,184.72,184.73,184.49,184.68,2167.0
2024-06-25 13:50:00,184.63,185.09,184.63,185.09,6862.0,184.63,185.09,184.63,185.09,6862.0
2024-06-25 14:00:00,185.18,185.35,185.0,185.21,4037.0,185.18,185.35,185.0,185.21,4037.0
2024-06-25 14:10:00,185.42,185.42,185.15,185.25,9627.0,185.42,185.42,185.15,185.25,9627.0
2024-06-25 14:20:00,185.22,185.31,185.16,185.24,6521.0,185.22,185.31,185.16,185.24,6521.0
2024-06-25 14:30:00,185.24,185.33,184.98,185.18,3623.0,185.24,185.33,184.98,185.18,3623.0
2024-06-25 14:40:00,185.22,185.47,185.22,185.3,3259.0,185.22,185.47,185.22,185.3,3259.0
2024-06-25 14:50:00,185.32,185.44,185.23,185.33,2589.0,185.32,185.44,185.23,185.33,2589.0
2024-06-25 15:00:00,185.36,185.39,185.15,185.25,6059.0,185.36,185.39,185.15,185.25,6059.0
2024-06-25 15:10:00,185.25,185.39,185.21,185.28,3918.0,185.25,185.39,185.21,185.28,3918.0
2024-06-25 15:20:00,185.27,185.37,185.27,185.32,2015.0,185.27,185.37,185.27,185.32,2015.0
2024-06-25 15:30:00,185.31,185.42,185.12,185.23,7689.0,185.31,185.42,185.12,185.23,7689.0
2024-06-25 15:40:00,185.21,185.38,185.2,185.35,11122.0,185.21,185.38,185.2,185.35,11122.0
2024-06-25 15:50:00,185.41,186.34,185.41,186.25,90135.0,185.41,186.34,185.41,186.25,90135.0
2024-06-26 09:30:00,187.8,187.92,186.11,186.52,27210.0,187.8,187.92,186.11,186.52,27210.0
2024-06-26 09:40:00,186.71,186.8,186.22,186.48,4951.0,186.71,186.8,186.22,186.48,4951.0
2024-06-26 09:50:00,186.35,186.94,186.15,186.4,8980.0,186.35,186.94,186.15,186.4,8980.0
2024-06-26 10:00:00,186.38,186.38,184.5,184.68,5488.0,186.38,186.38,184.5,184.68,5488.0
2024-06-26 10:10:00,184.67,185.34,184.39,185.34,12753.0,184.67,185.34,184.39,185.34,12753.0
2024-06-26 10:20:00,185.64,185.69,184.59,184.59,14272.0,185.64,185.69,184.59,184.59,14272.0
2024-06-26 10:30:00,184.6,184.71,184.2,184.32,16745.0,184.6,184.71,184.2,184.32,16745.0
2024-06-26 10:40:00,184.2,185.06,183.93,184.93,23809.0,184.2,185.06,183.93,184.93,23809.0
2024-06-26 10:50:00,185.09,185.27,184.76,185.12,17788.0,185.09,185.27,184.76,185.12,17788.0
2024-06-26 11:00:00,185.26,185.31,185.1,185.2,1420.0,185.26,185.31,185.1,185.2,1420.0
2024-06-26 11:10:00,185.24,185.24,184.72,185.07,3113.0,185.24,185.24,184.72,185.07,3113.0
2024-06-26 11:20:00,185.09,185.41,185.09,185.41,1943.0,185.09,185.41,185.09,185.41,1943.0
2024-06-26 11:30:00,185.41,185.65,185.41,185.6,2186.0,185.41,185.65,185.41,185.6,2186.0
2024-06-26 11:40:00,185.64,185.7,185.44,185.67,1802.0,185.64,185.7,185.44,185.67,1802.0
2024-06-26 11:50:00,185.56,186.15,185.56,186.15,2887.0,185.56,186.15,185.56,186.15,2887.0
2024-06-26 12:00:00,186.03,186.45,185.92,186.16,10886.0,186.03,186.45,185.92,186.16,10886.0
2024-06-26 12:10:00,186.08,186.29,186.03,186.04,4410.0,186.08,186.29,186.03,186.04,4410.0
2024-06-26 12:20:00,185.67,185.79,185.56,185.72,1000.0,185.67,185.79,185.56,185.72,1000.0
2024-06-26 12:30:00,185.65,185.71,185.29,185.39,3927.0,185.65,185.71,185.29,185.39,3927.0
2024-06-26 12:40:00,185.39,185.53,185.26,185.52,1252.0,185.39,185.53,185.26,185.52,1252.0
2024-06-26 12:50:00,185.37,185.51,185.28,185.4,3493.0,185.37,185.51,185.28,185.4,3493.0
2024-06-26 13:00:00,185.44,185.51,185.1,185.1,1998.0,185.44,185.51,185.1,185.1,1998.0
2024-06-26 13:10:00,185.18,185.47,185.17,185.38,3033.0,185.18,185.47,185.17,185.38,3033.0
2024-06-26 13:20:00,185.42,185.61,185.33,185.6,1429.0,185.42,185.61,185.33,185.6,1429.0
2024-06-26 13:30:00,185.6,185.6,185.23,185.23,1504.0,185.6,185.6,185.23,185.23,1504.0
2024-06-26 13:40:00,185.18,185.33,185.18,185.31,1068.0,185.18,185.33,185.18,185.31,1068.0
2024-06-26 13:50:00,185.15,185.37,185.03,185.37,700.0,185.15,185.37,185.03,185.37,700.0
2024-06-26 14:00:00,185.2,185.53,185.2,185.53,2996.0,185.2,185.53,185.2,185.53,2996.0
2024-06-26 14:10:00,185.45,185.62,185.45,185.52,2999.0,185.45,185.62,185.45,185.52,2999.0
2024-06-26 14:20:00,185.48,185.68,185.41,185.5,5073.0,185.48,185.68,185.41,185.5,5073.0
2024-06-26 14:30:00,185.37,185.68,185.31,185.49,3094.0,185.37,185.68,185.31,185.49,3094.0
2024-06-26 14:40:00,185.38,185.51,185.2,185.51,2028.0,185.38,185.51,185.2,185.51,2028.0
2024-06-26 14:50:00,185.46,185.5,185.24,185.36,3700.0,185.46,185.5,185.24,185.36,3700.0
2024-06-26 15:00:00,185.34,185.36,185.08,185.12,2962.0,185.34,185.36,185.08,185.12,2962.0
2024-06-26 15:10:00,185.12,185.4,185.11,185.24,9230.0,185.12,185.4,185.11,185.24,9230.0
2024-06-26 15:20:00,185.3,185.41,185.16,185.38,12016.0,185.3,185.41,185.16,185.38,12016.0
2024-06-26 15:30:00,185.38,185.54,184.88,185.1,36706.0,185.38,185.54,184.88,185.1,36706.0
2024-06-26 15:40:00,185.14,185.22,184.52,184.63,18575.0,185.14,185.22,184.52,184.63,18575.0
2024-06-26 15:50:00,184.67,185.02,184.17,184.2,90038.0,184.67,185.02,184.17,184.2,90038.0
2024-06-27 09:30:00,182.93,183.87,181.66,182.69,6821.0,182.93,183.87,181.66,182.69,6821.0
2024-06-27 09:40:00,182.96,184.36,182.72,184.33,3072.0,182.96,184.36,182.72,184.33,3072.0
2024-06-27 09:50:00,184.4,185.37,184.36,185.37,8753.0,184.4,185.37,184.36,185.37,8753.0
2024-06-27 10:00:00,185.24,185.34,184.14,184.14,12987.0,185.24,185.34,184.14,184.14,12987.0
2024-06-27 10:10:00,184.18,184.46,183.86,184.45,8941.0,184.18,184.46,183.86,184.45,8941.0
2024-06-27 10:20:00,184.43,184.9,184.34,184.41,12737.0,184.43,184.9,184.34,184.41,12737.0
2024-06-27 10:30:00,184.28,184.7,184.2,184.56,14259.0,184.28,184.7,184.2,184.56,14259.0
2024-06-27 10:40:00,184.48,185.34,184.41,184.88,9936.0,184.48,185.34,184.41,184.88,9936.0
2024-06-27 10:50:00,184.77,185.11,184.44,184.88,12611.0,184.77,185.11,184.44,184.88,12611.0
2024-06-27 11:00:00,185.04,185.07,184.88,185.0,11688.0,185.04,185.07,184.88,185.0,11688.0
2024-06-27 11:10:00,185.06,185.21,184.88,184.99,9934.0,185.06,185.21,184.88,184.99,9934.0
2024-06-27 11:20:00,185.09,185.09,184.65,184.81,10613.0,185.09,185.09,184.65,184.81,10613.0
2024-06-27 11:30:00,184.81,185.05,184.56,184.62,6983.0,184.81,185.05,184.56,184.62,6983.0
2024-06-27 11:40:00,184.78,184.82,184.59,184.71,7820.0,184.78,184.82,184.59,184.71,7820.0
2024-06-27 11:50:00,184.73,185.17,184.63,185.17,14563.0,184.73,185.17,184.63,185.17,14563.0
2024-06-27 12:00:00,185.16,185.22,184.95,185.0,6508.0,185.16,185.22,184.95,185.0,6508.0
2024-06-27 12:10:00,185.19,185.59,185.05,185.45,9687.0,185.19,185.59,185.05,185.45,9687.0
2024-06-27 12:20:00,185.48,185.59,185.18,185.45,6439.0,185.48,185.59,185.18,185.45,6439.0
2024-06-27 12:30:00,185.42,185.51,185.34,185.47,7215.0,185.42,185.51,185.34,185.47,7215.0
2024-06-27 12:40:00,185.41,185.52,185.22,185.28,20157.0,185.41,185.52,185.22,185.28,20157.0
2024-06-27 12:50:00,185.28,185.46,185.14,185.2,19171.0,185.28,185.46,185.14,185.2,19171.0
2024-06-27 13:00:00,185.18,185.47,185.18,185.31,16611.0,185.18,185.47,185.18,185.31,16611.0
2024-06-27 13:10:00,185.28,185.43,185.2,185.36,25967.0,185.28,185.43,185.2,185.36,25967.0
2024-06-27 13:20:00,185.36,185.82,185.11,185.82,91819.0,185.36,185.82,185.11,185.82,91819.0
2024-06-27 13:30:00,185.97,186.29,185.77,185.77,7999.0,185.97,186.29,185.77,185.77,7999.0
2024-06-27 13:40:00,185.79,186.39,185.79,186.19,3979.0,185.79,186.39,185.79,186.19,3979.0
2024-06-27 13:50:00,186.39,186.44,186.16,186.16,2748.0,186.39,186.44,186.16,186.16,2748.0
2024-06-27 14:00:00,186.14,186.2,185.57,185.71,8251.0,186.14,186.2,185.57,185.71,8251.0
2024-06-27 14:10:00,185.64,185.7,185.42,185.65,37932.0,185.64,185.7,185.42,185.65,37932.0
2024-06-27 14:20:00,185.68,185.73,185.39,185.49,3436.0,185.68,185.73,185.39,185.49,3436.0
2024-06-27 14:30:00,185.49,185.56,185.38,185.47,5605.0,185.49,185.56,185.38,185.47,5605.0
2024-06-27 14:40:00,185.43,185.47,185.3,185.42,3480.0,185.43,185.47,185.3,185.42,3480.0
2024-06-27 14:50:00,185.45,185.45,184.54,184.84,18815.0,185.45,185.45,184.54,184.84,18815.0
2024-06-27 15:00:00,184.92,185.42,184.92,185.27,4878.0,184.92,185.42,184.92,185.27,4878.0
2024-06-27 15:10:00,185.34,185.46,185.27,185.33,3990.0,185.34,185.46,185.27,185.33,3990.0
2024-06-27 15:20:00,185.29,185.53,185.24,185.44,4683.0,185.29,185.53,185.24,185.44,4683.0
2024-06-27 15:30:00,185.42,185.52,185.29,185.3,18555.0,185.42,185.52,185.29,185.3,18555.0
2024-06-27 15:40:00,185.17,185.79,185.17,185.59,43732.0,185.17,185.79,185.17,185.59,43732.0
2024-06-27 15:50:00,185.58,185.74,185.03,185.04,100330.0,185.58,185.74,185.03,185.04,100330.0
2024-06-28 09:30:00,185.67,187.17,185.67,186.48,18739.0,185.67,187.17,185.67,186.48,18739.0
2024-06-28 09:40:00,186.1,186.67,185.22,185.22,24179.0,186.1,186.67,185.22,185.22,24179.0
2024-06-28 09:50:00,185.52,185.83,184.87,185.09,11429.0,185.52,185.83,184.87,185.09,11429.0
2024-06-28 10:00:00,185.02,185.7,184.87,185.34,8516.0,185.02,185.7,184.87,185.34,8516.0
2024-06-28 10:10:00,185.66,185.66,185.08,185.08,8743.0,185.66,185.66,185.08,185.08,8743.0
2024-06-28 10:20:00,185.18,185.32,184.82,184.92,4001.0,185.18,185.32,184.82,184.92,4001.0
2024-06-28 10:30:00,184.8,185.27,184.8,185.2,5174.0,184.8,185.27,184.8,185.2,5174.0
2024-06-28 10:40:00,185.09,185.17,184.88,185.02,3575.0,185.09,185.17,184.88,185.02,3575.0
2024-06-28 10:50:00,184.96,185.32,184.95,185.27,7637.0,184.96,185.32,184.95,185.27,7637.0
2024-06-28 11:00:00,185.25,185.32,184.99,185.05,4902.0,185.25,185.32,184.99,185.05,4902.0
2024-06-28 11:10:00,185.09,185.2,184.85,184.93,4239.0,185.09,185.2,184.85,184.93,4239.0
2024-06-28 11:20:00,185.0,185.02,184.8,184.92,4699.0,185.0,185.02,184.8,184.92,4699.0
2024-06-28 11:30:00,184.96,184.98,184.45,184.58,4810.0,184.96,184.98,184.45,184.58,4810.0
2024-06-28 11:40:00,184.71,184.71,184.44,184.65,2737.0,184.71,184.71,184.44,184.65,2737.0
2024-06-28 11:50:00,184.55,185.01,184.55,184.94,7066.0,184.55,185.01,184.55,184.94,7066.0
2024-06-28 12:00:00,184.98,184.98,184.62,184.62,1972.0,184.98,184.98,184.62,184.62,1972.0
2024-06-28 12:10:00,184.63,184.63,184.36,184.61,2788.0,184.63,184.63,184.36,184.61,2788.0
2024-06-28 12:20:00,184.65,185.03,184.62,185.03,2145.0,184.65,185.03,184.62,185.03,2145.0
2024-06-28 12:30:00,185.0,185.04,184.55,184.62,3888.0,185.0,185.04,184.55,184.62,3888.0
2024-06-28 12:40:00,184.54,184.62,184.42,184.42,1763.0,184.54,184.62,184.42,184.42,1763.0
2024-06-28 12:50:00,184.44,184.59,184.35,184.41,1772.0,184.44,184.59,184.35,184.41,1772.0
2024-06-28 13:00:00,184.32,184.33,184.02,184.02,4773.0,184.32,184.33,184.02,184.02,4773.0
2024-06-28 13:10:00,184.18,184.46,184.0,184.36,19359.0,184.18,184.46,184.0,184.36,19359.0
2024-06-28 13:20:00,184.4,184.52,183.83,183.85,7771.0,184.4,184.52,183.83,183.85,7771.0
2024-06-28 13:30:00,183.75,183.97,183.6,183.97,4327.0,183.75,183.97,183.6,183.97,4327.0
2024-06-28 13:40:00,184.0,184.29,183.88,184.28,2934.0,184.0,184.29,183.88,184.28,2934.0
2024-06-28 13:50:00,184.29,184.37,184.17,184.18,2453.0,184.29,184.37,184.17,184.18,2453.0
2024-06-28 14:00:00,184.17,184.54,184.16,184.4,5816.0,184.17,184.54,184.16,184.4,5816.0
2024-06-28 14:10:00,184.36,184.73,184.32,184.72,4173.0,184.36,184.73,184.32,184.72,4173.0
2024-06-28 14:20:00,184.84,184.99,184.76,184.79,4552.0,184.84,184.99,184.76,184.79,4552.0
2024-06-28 14:30:00,184.87,184.88,184.55,184.75,14045.0,184.87,184.88,184.55,184.75,14045.0
2024-06-28 14:40:00,184.65,184.91,184.65,184.65,5206.0,184.65,184.91,184.65,184.65,5206.0
2024-06-28 14:50:00,184.65,184.65,184.3,184.4,4493.0,184.65,184.65,184.3,184.4,4493.0
2024-06-28 15:00:00,184.28,184.31,184.04,184.12,2713.0,184.28,184.31,184.04,184.12,2713.0
2024-06-28 15:10:00,184.09,184.14,183.75,183.86,3904.0,184.09,184.14,183.75,183.86,3904.0
2024-06-28 15:20:00,183.86,184.01,183.71,183.71,4692.0,183.86,184.01,183.71,183.71,4692.0
2024-06-28 15:30:00,183.69,183.69,183.11,183.15,7336.0,183.69,183.69,183.11,183.15,7336.0
2024-06-28 15:40:00,183.09,183.47,182.92,182.94,9718.0,183.09,183.47,182.92,182.94,9718.0
2024-06-28 15:50:00,182.79,183.59,182.69,182.8,173545.0,182.79,183.59,182.69,182.8,173545.0
2024-07-01 09:30:00,182.97,183.3,182.25,182.46,20169.0,182.97,183.3,182.25,182.46,20169.0
2024-07-01 09:40:00,182.83,183.28,182.5,182.97,9618.0,182.83,183.28,182.5,182.97,9618.0
2024-07-01 09:50:00,182.96,184.27,182.96,184.09,42477.0,182.96,184.27,182.96,184.09,42477.0
2024-07-01 10:00:00,184.09,184.42,182.95,183.67,36325.0,184.09,184.42,182.95,183.67,36325.0
2024-07-01 10:10:00,183.62,183.62,182.39,183.03,15975.0,183.62,183.62,182.39,183.03,15975.0
2024-07-01 10:20:00,182.99,183.64,182.84,183.52,21095.0,182.99,183.64,182.84,183.52,21095.0
2024-07-01 10:30:00,183.5,183.51,182.57,182.8,15423.0,183.5,183.51,182.57,182.8,15423.0
2024-07-01 10:40:00,182.94,183.44,182.86,182.87,15094.0,182.94,183.44,182.86,182.87,15094.0
2024-07-01 10:50:00,182.7,183.81,182.68,183.45,28145.0,182.7,183.81,182.68,183.45,28145.0
2024-07-01 11:00:00,183.41,183.54,183.24,183.47,19098.0,183.41,183.54,183.24,183.47,19098.0
2024-07-01 11:10:00,183.47,183.91,183.46,183.71,29046.0,183.47,183.91,183.46,183.71,29046.0
2024-07-01 11:20:00,183.62,183.64,183.29,183.48,13413.0,183.62,183.64,183.29,183.48,13413.0
2024-07-01 11:30:00,183.46,183.53,183.38,183.4,12155.0,183.46,183.53,183.38,183.4,12155.0
2024-07-01 11:40:00,183.4,183.4,183.01,183.09,3398.0,183.4,183.4,183.01,183.09,3398.0
2024-07-01 11:50:00,183.0,183.0,182.63,182.72,3901.0,183.0,183.0,182.63,182.72,3901.0
2024-07-01 12:00:00,182.75,183.16,182.69,183.08,4840.0,182.75,183.16,182.69,183.08,4840.0
2024-07-01 12:10:00,183.21,183.38,183.05,183.12,4308.0,183.21,183.38,183.05,183.12,4308.0
2024-07-01 12:20:00,183.07,183.36,183.03,183.36,3300.0,183.07,183.36,183.03,183.36,3300.0
2024-07-01 12:30:00,183.25,183.28,183.14,183.25,2741.0,183.25,183.28,183.14,183.25,2741.0
2024-07-01 12:40:00,183.16,183.54,183.13,183.48,3963.0,183.16,183.54,183.13,183.48,3963.0
2024-07-01 12:50:00,183.42,183.51,182.96,182.97,8764.0,183.42,183.51,182.96,182.97,8764.0
2024-07-01 13:00:00,182.85,183.03,182.76,182.97,2200.0,182.85,183.03,182.76,182.97,2200.0
2024-07-01 13:10:00,183.0,183.02,182.73,182.74,2053.0,183.0,183.02,182.73,182.74,2053.0
2024-07-01 13:20:00,182.74,182.74,182.37,182.38,3439.0,182.74,182.74,182.37,182.38,3439.0
2024-07-01 13:30:00,182.41,182.48,182.28,182.34,6851.0,182.41,182.48,182.28,182.34,6851.0
2024-07-01 13:40:00,182.23,182.38,182.19,182.2,1732.0,182.23,182.38,182.19,182.2,1732.0
2024-07-01 13:50:00,182.25,182.25,182.05,182.06,3164.0,182.25,182.25,182.05,182.06,3164.0
2024-07-01 14:00:00,181.98,182.01,181.68,182.0,5737.0,181.98,182.01,181.68,182.0,5737.0
2024-07-01 14:10:00,181.9,182.13,181.9,182.11,10556.0,181.9,182.13,181.9,182.11,10556.0
2024-07-01 14:20:00,182.11,182.11,181.79,181.79,3621.0,182.11,182.11,181.79,181.79,3621.0
2024-07-01 14:30:00,181.69,181.94,181.69,181.94,4503.0,181.69,181.94,181.69,181.94,4503.0
2024-07-01 14:40:00,182.02,182.02,181.79,181.93,3079.0,182.02,182.02,181.79,181.93,3079.0
2024-07-01 14:50:00,181.97,181.97,181.67,181.71,4625.0,181.97,181.97,181.67,181.71,4625.0
2024-07-01 15:00:00,181.71,181.96,181.59,181.82,6403.0,181.71,181.96,181.59,181.82,6403.0
2024-07-01 15:10:00,181.77,181.82,181.55,181.81,3742.0,181.77,181.82,181.55,181.81,3742.0
2024-07-01 15:20:00,181.89,181.92,181.65,181.69,7912.0,181.89,181.92,181.65,181.69,7912.0
2024-07-01 15:30:00,181.7,181.88,181.65,181.82,12544.0,181.7,181.88,181.65,181.82,12544.0
2024-07-01 15:40:00,181.82,181.89,181.7,181.86,23194.0,181.82,181.89,181.7,181.86,23194.0
2024-07-01 15:50:00,181.86,181.92,181.31,181.67,67906.0,181.86,181.92,181.31,181.67,67906.0
2024-07-02 09:30:00,181.71,182.57,181.57,182.57,22018.0,181.71,182.57,181.57,182.57,22018.0
2024-07-02 09:40:00,182.42,183.31,182.13,182.88,25199.0,182.42,183.31,182.13,182.88,25199.0
2024-07-02 09:50:00,183.06,183.25,182.71,183.19,16480.0,183.06,183.25,182.71,183.19,16480.0
2024-07-02 10:00:00,183.27,183.33,182.74,183.06,13013.0,183.27,183.33,182.74,183.06,13013.0
2024-07-02 10:10:00,182.79,183.13,181.97,182.13,4022.0,182.79,183.13,181.97,182.13,4022.0
2024-07-02 10:20:00,182.09,182.86,182.08,182.86,5300.0,182.09,182.86,182.08,182.86,5300.0
2024-07-02 10:30:00,183.07,183.09,182.48,182.73,3314.0,183.07,183.09,182.48,182.73,3314.0
2024-07-02 10:40:00,182.39,182.43,182.02,182.31,1869.0,182.39,182.43,182.02,182.31,1869.0
2024-07-02 10:50:00,182.53,183.07,182.53,182.92,4322.0,182.53,183.07,182.53,182.92,4322.0
2024-07-02 11:00:00,182.9,183.1,182.72,182.98,4335.0,182.9,183.1,182.72,182.98,4335.0
2024-07-02 11:10:00,182.82,183.19,182.82,183.17,5189.0,182.82,183.19,182.82,183.17,5189.0
2024-07-02 11:20:00,183.37,183.38,183.01,183.1,5095.0,183.37,183.38,183.01,183.1,5095.0
2024-07-02 11:30:00,183.11,183.26,182.74,182.75,5427.0,183.11,183.26,182.74,182.75,5427.0
2024-07-02 11:40:00,182.89,182.92,182.59,182.63,4008.0,182.89,182.92,182.59,182.63,4008.0
2024-07-02 11:50:00,182.65,182.89,182.63,182.89,4219.0,182.65,182.89,182.63,182.89,4219.0
2024-07-02 12:00:00,182.8,182.84,182.37,182.37,10114.0,182.8,182.84,182.37,182.37,10114.0
2024-07-02 12:10:00,182.62,183.07,182.51,182.92,20590.0,182.62,183.07,182.51,182.92,20590.0
2024-07-02 12:20:00,182.92,183.01,182.78,182.78,1671.0,182.92,183.01,182.78,182.78,1671.0
2024-07-02 12:30:00,182.87,182.99,182.69,182.98,4172.0,182.87,182.99,182.69,182.98,4172.0
2024-07-02 12:40:00,183.02,183.15,182.92,183.03,4684.0,183.02,183.15,182.92,183.03,4684.0
2024-07-02 12:50:00,182.9,183.05,182.78,182.81,3398.0,182.9,183.05,182.78,182.81,3398.0
2024-07-02 13:00:00,182.83,182.94,182.79,182.91,6079.0,182.83,182.94,182.79,182.91,6079.0
2024-07-02 13:10:00,182.93,182.93,182.73,182.78,5888.0,182.93,182.93,182.73,182.78,5888.0
2024-07-02 13:20:00,182.74,182.8,182.64,182.76,3871.0,182.74,182.8,182.64,182.76,3871.0
2024-07-02 13:30:00,182.77,182.77,182.42,182.42,3990.0,182.77,182.77,182.42,182.42,3990.0
2024-07-02 13:40:00,182.51,182.57,182.39,182.44,3558.0,182.51,182.57,182.39,182.44,3558.0
2024-07-02 13:50:00,182.52,182.92,182.52,182.91,4637.0,182.52,182.92,182.52,182.91,4637.0
2024-07-02 14:00:00,182.9,183.0,182.73,182.73,3704.0,182.9,183.0,182.73,182.73,3704.0
2024-07-02 14:10:00,182.76,183.03,182.76,182.9,9121.0,182.76,183.03,182.76,182.9,9121.0
2024-07-02 14:20:00,182.87,183.22,182.87,183.09,4245.0,182.87,183.22,182.87,183.09,4245.0
2024-07-02 14:30:00,183.03,183.5,182.99,183.21,4519.0,183.03,183.5,182.99,183.21,4519.0
2024-07-02 14:40:00,183.22,183.33,183.14,183.28,3429.0,183.22,183.33,183.14,183.28,3429.0
2024-07-02 14:50:00,183.1,183.32,183.1,183.23,4891.0,183.1,183.32,183.1,183.23,4891.0
2024-07-02 15:00:00,183.18,183.35,183.05,183.27,8645.0,183.18,183.35,183.05,183.27,8645.0
2024-07-02 15:10:00,183.38,183.42,183.15,183.24,3439.0,183.38,183.42,183.15,183.24,3439.0
2024-07-02 15:20:00,183.25,183.33,183.04,183.08,9504.0,183.25,183.33,183.04,183.08,9504.0
2024-07-02 15:30:00,183.06,183.11,182.91,182.91,7393.0,183.06,183.11,182.91,182.91,7393.0
2024-07-02 15:40:00,182.96,183.09,182.77,182.78,11356.0,182.96,183.09,182.77,182.78,11356.0
2024-07-02 15:50:00,182.79,183.04,182.62,182.86,63378.0,182.79,183.04,182.62,182.86,63378.0
2024-07-03 09:30:00,182.82,182.82,181.8,181.8,11080.0,182.82,182.82,181.8,181.8,11080.0
2024-07-03 09:40:00,182.04,183.07,181.79,182.55,10727.0,182.04,183.07,181.79,182.55,10727.0
2024-07-03 09:50:00,182.81,182.98,182.37,182.65,7004.0,182.81,182.98,182.37,182.65,7004.0
2024-07-03 10:00:00,182.4,182.63,181.84,181.95,5101.0,182.4,182.63,181.84,181.95,5101.0
2024-07-03 10:10:00,182.09,182.3,181.95,182.22,6716.0,182.09,182.3,181.95,182.22,6716.0
2024-07-03 10:20:00,182.1,182.83,182.1,182.5,10136.0,182.1,182.83,182.1,182.5,10136.0
2024-07-03 10:30:00,182.67,182.92,182.08,182.31,13213.0,182.67,182.92,182.08,182.31,13213.0
2024-07-03 10:40:00,182.26,182.51,181.85,182.02,17025.0,182.26,182.51,181.85,182.02,17025.0
2024-07-03 10:50:00,182.21,182.41,181.95,182.05,14373.0,182.21,182.41,181.95,182.05,14373.0
2024-07-03 11:00:00,182.17,182.3,181.61,182.1,42274.0,182.17,182.3,181.61,182.1,42274.0
2024-07-03 11:10:00,182.03,182.13,181.86,181.96,7582.0,182.03,182.13,181.86,181.96,7582.0
2024-07-03 11:20:00,181.92,182.13,181.87,181.94,13953.0,181.92,182.13,181.87,181.94,13953.0
2024-07-03 11:30:00,181.87,181.87,181.63,181.74,2953.0,181.87,181.87,181.63,181.74,2953.0
2024-07-03 11:40:00,181.74,181.79,181.5,181.5,4306.0,181.74,181.79,181.5,181.5,4306.0
2024-07-03 11:50:00,181.51,181.56,181.21,181.56,12477.0,181.51,181.56,181.21,181.56,12477.0
2024-07-03 12:00:00,181.7,181.8,181.57,181.79,5173.0,181.7,181.8,181.57,181.79,5173.0
2024-07-03 12:10:00,181.65,181.82,181.49,181.49,10746.0,181.65,181.82,181.49,181.49,10746.0
2024-07-03 12:20:00,181.48,181.71,181.41,181.48,9621.0,181.48,181.71,181.41,181.48,9621.0
2024-07-03 12:30:00,181.55,181.77,181.48,181.66,14006.0,181.55,181.77,181.48,181.66,14006.0
2024-07-03 12:40:00,181.67,181.92,181.59,181.64,13482.0,181.67,181.92,181.59,181.64,13482.0
2024-07-03 12:50:00,181.51,181.92,181.31,181.33,44010.0,181.51,181.92,181.31,181.33,44010.0
2024-07-05 09:30:00,181.0,181.62,180.01,180.86,18490.0,181.0,181.62,180.01,180.86,18490.0
2024-07-05 09:40:00,180.54,181.55,180.41,181.39,6211.0,180.54,181.55,180.41,181.39,6211.0
2024-07-05 09:50:00,181.39,181.63,181.19,181.63,9494.0,181.39,181.63,181.19,181.63,9494.0
2024-07-05 10:00:00,181.63,181.64,181.13,181.38,12607.0,181.63,181.64,181.13,181.38,12607.0
2024-07-05 10:10:00,181.27,182.14,181.17,182.07,13005.0,181.27,182.14,181.17,182.07,13005.0
2024-07-05 10:20:00,182.15,182.52,182.07,182.14,9351.0,182.15,182.52,182.07,182.14,9351.0
2024-07-05 10:30:00,182.25,182.77,182.14,182.6,21693.0,182.25,182.77,182.14,182.6,21693.0
2024-07-05 10:40:00,182.61,183.01,182.56,182.89,30828.0,182.61,183.01,182.56,182.89,30828.0
2024-07-05 10:50:00,182.81,183.22,182.77,182.77,15392.0,182.81,183.22,182.77,182.77,15392.0
2024-07-05 11:00:00,182.72,183.24,182.72,183.13,21392.0,182.72,183.24,182.72,183.13,21392.0
2024-07-05 11:10:00,183.21,183.3,182.81,183.14,20987.0,183.21,183.3,182.81,183.14,20987.0
2024-07-05 11:20:00,183.14,183.2,182.95,183.09,14947.0,183.14,183.2,182.95,183.09,14947.0
2024-07-05 11:30:00,183.14,183.36,182.95,183.3,6076.0,183.14,183.36,182.95,183.3,6076.0
2024-07-05 11:40:00,183.29,183.59,183.29,183.55,4613.0,183.29,183.59,183.29,183.55,4613.0
2024-07-05 11:50:00,183.49,183.55,183.1,183.21,8443.0,183.49,183.55,183.1,183.21,8443.0
2024-07-05 12:00:00,183.18,183.27,183.05,183.19,3512.0,183.18,183.27,183.05,183.19,3512.0
2024-07-05 12:10:00,183.18,183.33,183.11,183.2,6022.0,183.18,183.33,183.11,183.2,6022.0
2024-07-05 12:20:00,183.22,183.56,183.19,183.53,8249.0,183.22,183.56,183.19,183.53,8249.0
2024-07-05 12:30:00,183.49,183.61,183.36,183.42,5934.0,183.49,183.61,183.36,183.42,5934.0
2024-07-05 12:40:00,183.47,183.55,183.09,183.14,2700.0,183.47,183.55,183.09,183.14,2700.0
2024-07-05 12:50:00,183.1,183.21,183.02,183.11,1776.0,183.1,183.21,183.02,183.11,1776.0
2024-07-05 13:00:00,183.14,183.17,182.85,183.01,5418.0,183.14,183.17,182.85,183.01,5418.0
2024-07-05 13:10:00,182.98,183.15,182.9,183.08,1749.0,182.98,183.15,182.9,183.08,1749.0
2024-07-05 13:20:00,183.05,183.21,183.04,183.05,1635.0,183.05,183.21,183.04,183.05,1635.0
2024-07-05 13:30:00,183.02,183.17,183.02,183.17,900.0,183.02,183.17,183.02,183.17,900.0
2024-07-05 13:40:00,183.19,183.5,183.19,183.39,4488.0,183.19,183.5,183.19,183.39,4488.0
2024-07-05 13:50:00,183.42,183.5,183.38,183.39,5496.0,183.42,183.5,183.38,183.39,5496.0
2024-07-05 14:00:00,183.46,183.62,183.36,183.54,5684.0,183.46,183.62,183.36,183.54,5684.0
2024-07-05 14:10:00,183.6,183.7,183.43,183.61,4640.0,183.6,183.7,183.43,183.61,4640.0
2024-07-05 14:20:00,183.55,183.55,183.4,183.49,1666.0,183.55,183.55,183.4,183.49,1666.0
2024-07-05 14:30:00,183.43,183.47,183.36,183.47,1808.0,183.43,183.47,183.36,183.47,1808.0
2024-07-05 14:40:00,183.38,183.52,183.33,183.39,3068.0,183.38,183.52,183.33,183.39,3068.0
2024-07-05 14:50:00,183.45,183.48,183.28,183.48,2359.0,183.45,183.48,183.28,183.48,2359.0
2024-07-05 15:00:00,183.48,183.5,183.4,183.49,10277.0,183.48,183.5,183.4,183.49,10277.0
2024-07-05 15:10:00,183.48,183.79,183.47,183.78,10558.0,183.48,183.79,183.47,183.78,10558.0
2024-07-05 15:20:00,183.8,183.86,183.72,183.82,9548.0,183.8,183.86,183.72,183.82,9548.0
2024-07-05 15:30:00,183.69,183.9,183.56,183.83,13049.0,183.69,183.9,183.56,183.83,13049.0
2024-07-05 15:40:00,183.89,183.89,183.52,183.63,14045.0,183.89,183.89,183.52,183.63,14045.0
2024-07-05 15:50:00,183.61,183.78,183.34,183.44,62328.0,183.61,183.78,183.34,183.44,62328.0
2024-07-08 09:30:00,183.0,183.3,181.95,182.4,9828.0,183.0,183.3,181.95,182.4,9828.0
2024-07-08 09:40:00,182.5,182.5,181.17,181.42,8594.0,182.5,182.5,181.17,181.42,8594.0
2024-07-08 09:50:00,181.42,182.15,181.33,182.15,9587.0,181.42,182.15,181.33,182.15,9587.0
2024-07-08 10:00:00,182.25,182.39,181.98,182.25,11623.0,182.25,182.39,181.98,182.25,11623.0
2024-07-08 10:10:00,182.57,183.23,182.57,182.71,1877.0,182.57,183.23,182.57,182.71,1877.0
2024-07-08 10:20:00,183.25,183.25,182.89,182.89,3579.0,183.25,183.25,182.89,182.89,3579.0
2024-07-08 10:30:00,182.78,182.95,182.64,182.94,8362.0,182.78,182.95,182.64,182.94,8362.0
2024-07-08 10:40:00,182.9,182.9,182.54,182.87,3646.0,182.9,182.9,182.54,182.87,3646.0
2024-07-08 10:50:00,182.76,183.03,182.67,182.9,7080.0,182.76,183.03,182.67,182.9,7080.0
2024-07-08 11:00:00,182.7,183.06,182.68,182.81,6119.0,182.7,183.06,182.68,182.81,6119.0
2024-07-08 11:10:00,182.83,183.59,182.83,183.47,31896.0,182.83,183.59,182.83,183.47,31896.0
2024-07-08 11:20:00,183.45,183.83,182.8,183.1,29260.0,183.45,183.83,182.8,183.1,29260.0
2024-07-08 11:30:00,182.95,183.13,182.78,182.8,18402.0,182.95,183.13,182.78,182.8,18402.0
2024-07-08 11:40:00,182.93,182.93,182.43,182.57,2990.0,182.93,182.93,182.43,182.57,2990.0
2024-07-08 11:50:00,182.63,182.8,182.55,182.79,3610.0,182.63,182.8,182.55,182.79,3610.0
2024-07-08 12:00:00,182.71,182.72,182.57,182.57,1956.0,182.71,182.72,182.57,182.57,1956.0
2024-07-08 12:10:00,182.6,182.62,182.27,182.56,3190.0,182.6,182.62,182.27,182.56,3190.0
2024-07-08 12:20:00,182.61,182.85,182.61,182.7,2700.0,182.61,182.85,182.61,182.7,2700.0
2024-07-08 12:30:00,182.67,182.8,182.67,182.77,1558.0,182.67,182.8,182.67,182.77,1558.0
2024-07-08 12:40:00,182.77,183.17,182.77,183.11,6919.0,182.77,183.17,182.77,183.11,6919.0
2024-07-08 12:50:00,183.11,183.19,182.96,183.09,4724.0,183.11,183.19,182.96,183.09,4724.0
2024-07-08 13:00:00,183.1,183.17,183.01,183.09,1850.0,183.1,183.17,183.01,183.09,1850.0
2024-07-08 13:10:00,183.1,183.61,183.1,183.35,15565.0,183.1,183.61,183.1,183.35,15565.0
2024-07-08 13:20:00,183.56,183.59,183.2,183.31,9201.0,183.56,183.59,183.2,183.31,9201.0
2024-07-08 13:30:00,183.32,183.45,182.96,182.99,64567.0,183.32,183.45,182.96,182.99,64567.0
2024-07-08 13:40:00,182.99,183.31,182.98,183.09,3623.0,182.99,183.31,182.98,183.09,3623.0
2024-07-08 13:50:00,183.06,183.23,183.05,183.22,2348.0,183.06,183.23,183.05,183.22,2348.0
2024-07-08 14:00:00,183.16,183.16,182.95,183.07,2272.0,183.16,183.16,182.95,183.07,2272.0
2024-07-08 14:10:00,183.01,183.01,182.79,182.92,2559.0,183.01,183.01,182.79,182.92,2559.0
2024-07-08 14:20:00,182.98,183.4,182.98,183.34,4590.0,182.98,183.4,182.98,183.34,4590.0
2024-07-08 14:30:00,183.31,183.4,183.17,183.17,2702.0,183.31,183.4,183.17,183.17,2702.0
2024-07-08 14:40:00,183.19,183.19,182.85,182.85,2982.0,183.19,183.19,182.85,182.85,2982.0
2024-07-08 14:50:00,182.91,183.03,182.84,183.0,9672.0,182.91,183.03,182.84,183.0,9672.0
2024-07-08 15:00:00,182.97,183.0,182.94,182.99,4933.0,182.97,183.0,182.94,182.99,4933.0
2024-07-08 15:10:00,183.0,183.17,182.81,182.83,29750.0,183.0,183.17,182.81,182.83,29750.0
2024-07-08 15:20:00,182.73,182.95,182.65,182.88,3178.0,182.73,182.95,182.65,182.88,3178.0
2024-07-08 15:30:00,182.91,183.02,182.65,182.67,10815.0,182.91,183.02,182.65,182.67,10815.0
2024-07-08 15:40:00,182.71,183.04,182.66,182.84,11861.0,182.71,183.04,182.66,182.84,11861.0
2024-07-08 15:50:00,182.9,183.2,182.78,182.89,72320.0,182.9,183.2,182.78,182.89,72320.0
2024-07-09 09:30:00,183.0,183.5,182.81,183.39,19881.0,183.0,183.5,182.81,183.39,19881.0
2024-07-09 09:40:00,182.76,182.76,182.27,182.33,2604.0,182.76,182.76,182.27,182.33,2604.0
2024-07-09 09:50:00,182.11,182.6,181.88,182.6,6005.0,182.11,182.6,181.88,182.6,6005.0
2024-07-09 10:00:00,182.44,182.48,182.07,182.28,4669.0,182.44,182.48,182.07,182.28,4669.0
2024-07-09 10:10:00,182.36,182.43,182.02,182.02,3016.0,182.36,182.43,182.02,182.02,3016.0
2024-07-09 10:20:00,181.99,182.47,181.85,182.42,2540.0,181.99,182.47,181.85,182.42,2540.0
2024-07-09 10:30:00,182.26,182.35,181.51,181.61,8116.0,182.26,182.35,181.51,181.61,8116.0
2024-07-09 10:40:00,181.6,181.88,181.16,181.18,6697.0,181.6,181.88,181.16,181.18,6697.0
2024-07-09 10:50:00,181.18,181.72,180.93,181.24,10172.0,181.18,181.72,180.93,181.24,10172.0
2024-07-09 11:00:00,181.4,181.52,181.18,181.37,6243.0,181.4,181.52,181.18,181.37,6243.0
2024-07-09 11:10:00,181.37,181.89,181.24,181.74,7207.0,181.37,181.89,181.24,181.74,7207.0
2024-07-09 11:20:00,181.74,182.04,181.6,182.04,5746.0,181.74,182.04,181.6,182.04,5746.0
2024-07-09 11:30:00,182.18,182.35,181.7,181.7,6999.0,182.18,182.35,181.7,181.7,6999.0
2024-07-09 11:40:00,181.81,181.83,180.53,181.19,21920.0,181.81,181.83,180.53,181.19,21920.0
2024-07-09 11:50:00,181.19,181.46,181.02,181.03,4971.0,181.19,181.46,181.02,181.03,4971.0
2024-07-09 12:00:00,181.03,181.04,180.5,180.68,5300.0,181.03,181.04,180.5,180.68,5300.0
2024-07-09 12:10:00,180.64,180.92,180.53,180.78,8243.0,180.64,180.92,180.53,180.78,8243.0
2024-07-09 12:20:00,180.81,180.98,180.58,180.68,5688.0,180.81,180.98,180.58,180.68,5688.0
2024-07-09 12:30:00,180.59,180.64,180.46,180.55,4776.0,180.59,180.64,180.46,180.55,4776.0
2024-07-09 12:40:00,180.44,180.63,180.42,180.45,3774.0,180.44,180.63,180.42,180.45,3774.0
2024-07-09 12:50:00,180.34,180.4,180.24,180.28,4512.0,180.34,180.4,180.24,180.28,4512.0
2024-07-09 13:00:00,180.34,180.41,180.13,180.19,8873.0,180.34,180.41,180.13,180.19,8873.0
2024-07-09 13:10:00,180.14,180.85,180.11,180.38,45089.0,180.14,180.85,180.11,180.38,45089.0
2024-07-09 13:20:00,180.47,180.47,180.03,180.09,1769.0,180.47,180.47,180.03,180.09,1769.0
2024-07-09 13:30:00,180.09,180.39,180.09,180.24,5293.0,180.09,180.39,180.09,180.24,5293.0
2024-07-09 13:40:00,180.3,180.36,179.86,180.1,7071.0,180.3,180.36,179.86,180.1,7071.0
2024-07-09 13:50:00,180.11,180.18,179.98,180.1,2452.0,180.11,180.18,179.98,180.1,2452.0
2024-07-09 14:00:00,180.17,180.17,179.94,179.94,3490.0,180.17,180.17,179.94,179.94,3490.0
2024-07-09 14:10:00,180.0,180.13,179.96,180.05,2155.0,180.0,180.13,179.96,180.05,2155.0
2024-07-09 14:20:00,180.13,180.13,179.89,180.04,3989.0,180.13,180.13,179.89,180.04,3989.0
2024-07-09 14:30:00,180.01,180.27,179.95,180.07,4991.0,180.01,180.27,179.95,180.07,4991.0
2024-07-09 14:40:00,180.19,180.51,180.1,180.5,5254.0,180.19,180.51,180.1,180.5,5254.0
2024-07-09 14:50:00,180.43,180.47,180.24,180.47,3419.0,180.43,180.47,180.24,180.47,3419.0
2024-07-09 15:00:00,180.37,180.61,180.22,180.51,7111.0,180.37,180.61,180.22,180.51,7111.0
2024-07-09 15:10:00,180.59,180.95,180.56,180.8,6976.0,180.59,180.95,180.56,180.8,6976.0
2024-07-09 15:20:00,180.76,181.21,180.76,181.14,7687.0,180.76,181.21,180.76,181.14,7687.0
2024-07-09 15:30:00,181.14,181.67,181.09,181.57,10330.0,181.14,181.67,181.09,181.57,10330.0
2024-07-09 15:40:00,181.58,181.8,181.47,181.8,8317.0,181.58,181.8,181.47,181.8,8317.0
2024-07-09 15:50:00,181.96,182.46,181.88,182.23,59246.0,181.96,182.46,181.88,182.23,59246.0
2024-07-10 09:30:00,181.77,182.19,180.0,180.58,24232.0,181.77,182.19,180.0,180.58,24232.0
2024-07-10 09:40:00,180.49,180.87,179.66,180.02,13937.0,180.49,180.87,179.66,180.02,13937.0
2024-07-10 09:50:00,179.82,180.5,179.82,180.5,7493.0,179.82,180.5,179.82,180.5,7493.0
2024-07-10 10:00:00,180.59,180.68,179.51,179.73,15213.0,180.59,180.68,179.51,179.73,15213.0
2024-07-10 10:10:00,179.67,180.16,179.6,180.16,11310.0,179.67,180.16,179.6,180.16,11310.0
2024-07-10 10:20:00,180.09,180.91,180.09,180.62,32444.0,180.09,180.91,180.09,180.62,32444.0
2024-07-10 10:30:00,180.93,181.04,180.19,180.25,10832.0,180.93,181.04,180.19,180.25,10832.0
2024-07-10 10:40:00,180.31,180.87,180.02,180.81,14406.0,180.31,180.87,180.02,180.81,14406.0
2024-07-10 10:50:00,180.76,181.12,180.47,180.9,10706.0,180.76,181.12,180.47,180.9,10706.0
2024-07-10 11:00:00,180.96,180.96,180.16,180.16,5750.0,180.96,180.96,180.16,180.16,5750.0
2024-07-10 11:10:00,180.27,180.56,179.87,179.99,11202.0,180.27,180.56,179.87,179.99,11202.0
2024-07-10 11:20:00,179.99,180.35,179.85,179.98,8911.0,179.99,180.35,179.85,179.98,8911.0
2024-07-10 11:30:00,179.98,180.31,179.77,180.04,4362.0,179.98,180.31,179.77,180.04,4362.0
2024-07-10 11:40:00,180.03,180.24,180.0,180.11,2784.0,180.03,180.24,180.0,180.11,2784.0
2024-07-10 11:50:00,180.17,180.25,179.99,180.15,12168.0,180.17,180.25,179.99,180.15,12168.0
2024-07-10 12:00:00,180.09,180.19,179.92,180.05,11204.0,180.09,180.19,179.92,180.05,11204.0
2024-07-10 12:10:00,180.0,180.23,179.93,180.18,7207.0,180.0,180.23,179.93,180.18,7207.0
2024-07-10 12:20:00,180.25,180.82,180.2,180.78,32437.0,180.25,180.82,180.2,180.78,32437.0
2024-07-10 12:30:00,180.82,180.96,180.48,180.84,10721.0,180.82,180.96,180.48,180.84,10721.0
2024-07-10 12:40:00,180.95,180.97,180.76,180.83,9319.0,180.95,180.97,180.76,180.83,9319.0
2024-07-10 12:50:00,180.75,181.33,180.63,181.33,7657.0,180.75,181.33,180.63,181.33,7657.0
2024-07-10 13:00:00,181.33,182.11,181.16,181.91,27814.0,181.33,182.11,181.16,181.91,27814.0
2024-07-10 13:10:00,181.84,182.02,181.58,181.75,9401.0,181.84,182.02,181.58,181.75,9401.0
2024-07-10 13:20:00,181.74,181.74,181.43,181.52,3537.0,181.74,181.74,181.43,181.52,3537.0
2024-07-10 13:30:00,181.53,181.62,181.33,181.42,7136.0,181.53,181.62,181.33,181.42,7136.0
2024-07-10 13:40:00,181.48,182.15,181.48,182.13,6761.0,181.48,182.15,181.48,182.13,6761.0
2024-07-10 13:50:00,182.01,182.13,181.69,181.86,11634.0,182.01,182.13,181.69,181.86,11634.0
2024-07-10 14:00:00,181.78,181.78,181.42,181.44,12785.0,181.78,181.78,181.42,181.44,12785.0
2024-07-10 14:10:00,181.49,181.65,181.36,181.42,8499.0,181.49,181.65,181.36,181.42,8499.0
2024-07-10 14:20:00,181.42,181.42,181.01,181.01,3911.0,181.42,181.42,181.01,181.01,3911.0
2024-07-10 14:30:00,181.14,181.85,180.99,181.85,8645.0,181.14,181.85,180.99,181.85,8645.0
2024-07-10 14:40:00,181.77,181.99,181.57,181.72,14510.0,181.77,181.99,181.57,181.72,14510.0
2024-07-10 14:50:00,181.8,181.92,181.58,181.84,6811.0,181.8,181.92,181.58,181.84,6811.0
2024-07-10 15:00:00,181.68,181.94,181.51,181.72,13457.0,181.68,181.94,181.51,181.72,13457.0
2024-07-10 15:10:00,181.72,181.72,181.32,181.55,13453.0,181.72,181.72,181.32,181.55,13453.0
2024-07-10 15:20:00,181.49,181.85,181.35,181.85,10012.0,181.49,181.85,181.35,181.85,10012.0
2024-07-10 15:30:00,181.85,182.05,181.66,182.05,23789.0,181.85,182.05,181.66,182.05,23789.0
2024-07-10 15:40:00,182.05,182.38,181.58,182.37,17352.0,182.05,182.38,181.58,182.37,17352.0
2024-07-10 15:50:00,182.38,182.81,181.97,182.0,74984.0,182.38,182.81,181.97,182.0,74984.0
2024-07-11 09:30:00,183.88,183.88,182.98,183.16,9970.0,183.88,183.88,182.98,183.16,9970.0
2024-07-11 09:40:00,183.51,184.9,183.4,184.9,8688.0,183.51,184.9,183.4,184.9,8688.0
2024-07-11 09:50:00,184.58,185.57,184.49,185.23,4818.0,184.58,185.57,184.49,185.23,4818.0
2024-07-11 10:00:00,185.25,185.48,184.93,185.47,8548.0,185.25,185.48,184.93,185.47,8548.0
2024-07-11 10:10:00,185.34,185.77,185.27,185.27,3480.0,185.34,185.77,185.27,185.27,3480.0
2024-07-11 10:20:00,184.99,185.33,184.88,185.05,5308.0,184.99,185.33,184.88,185.05,5308.0
2024-07-11 10:30:00,185.03,185.44,184.88,185.21,10937.0,185.03,185.44,184.88,185.21,10937.0
2024-07-11 10:40:00,185.33,185.98,185.33,185.37,10062.0,185.33,185.98,185.33,185.37,10062.0
2024-07-11 10:50:00,185.49,186.0,185.48,185.97,6628.0,185.49,186.0,185.48,185.97,6628.0
2024-07-11 11:00:00,185.89,185.89,185.06,185.4,13174.0,185.89,185.89,185.06,185.4,13174.0
2024-07-11 11:10:00,185.56,185.93,185.38,185.66,6464.0,185.56,185.93,185.38,185.66,6464.0
2024-07-11 11:20:00,185.65,185.99,185.65,185.93,8514.0,185.65,185.99,185.65,185.93,8514.0
2024-07-11 11:30:00,185.93,185.96,185.28,185.54,28183.0,185.93,185.96,185.28,185.54,28183.0
2024-07-11 11:40:00,185.63,185.75,185.26,185.39,7783.0,185.63,185.75,185.26,185.39,7783.0
2024-07-11 11:50:00,185.38,185.48,184.95,185.0,5050.0,185.38,185.48,184.95,185.0,5050.0
2024-07-11 12:00:00,185.0,185.23,184.93,185.23,9254.0,185.0,185.23,184.93,185.23,9254.0
2024-07-11 12:10:00,185.18,185.41,185.0,185.41,5871.0,185.18,185.41,185.0,185.41,5871.0
2024-07-11 12:20:00,185.34,185.79,185.22,185.78,16861.0,185.34,185.79,185.22,185.78,16861.0
2024-07-11 12:30:00,185.85,186.14,185.71,186.14,4444.0,185.85,186.14,185.71,186.14,4444.0
2024-07-11 12:40:00,186.08,186.1,185.71,185.78,3228.0,186.08,186.1,185.71,185.78,3228.0
2024-07-11 12:50:00,185.75,186.0,185.37,185.89,4719.0,185.75,186.0,185.37,185.89,4719.0
2024-07-11 13:00:00,185.91,186.0,185.62,185.96,6400.0,185.91,186.0,185.62,185.96,6400.0
2024-07-11 13:10:00,185.87,185.87,185.74,185.82,1275.0,185.87,185.87,185.74,185.82,1275.0
2024-07-11 13:20:00,185.88,185.88,185.65,185.79,4026.0,185.88,185.88,185.65,185.79,4026.0
2024-07-11 13:30:00,185.6,185.6,185.48,185.5,2534.0,185.6,185.6,185.48,185.5,2534.0
2024-07-11 13:40:00,185.57,185.62,185.35,185.46,5726.0,185.57,185.62,185.35,185.46,5726.0
2024-07-11 13:50:00,185.46,185.52,185.29,185.41,17854.0,185.46,185.52,185.29,185.41,17854.0
2024-07-11 14:00:00,185.38,185.58,185.27,185.58,5504.0,185.38,185.58,185.27,185.58,5504.0
2024-07-11 14:10:00,185.46,185.65,185.42,185.54,6572.0,185.46,185.65,185.42,185.54,6572.0
2024-07-11 14:20:00,185.67,185.81,185.38,185.81,23886.0,185.67,185.81,185.38,185.81,23886.0
2024-07-11 14:30:00,185.7,186.0,185.7,185.86,10899.0,185.7,186.0,185.7,185.86,10899.0
2024-07-11 14:40:00,185.95,186.14,185.71,185.72,5513.0,185.95,186.14,185.71,185.72,5513.0
2024-07-11 14:50:00,185.72,185.9,185.67,185.68,4308.0,185.72,185.9,185.67,185.68,4308.0
2024-07-11 15:00:00,185.66,186.04,185.51,186.0,11231.0,185.66,186.04,185.51,186.0,11231.0
2024-07-11 15:10:00,186.0,186.76,185.86,186.72,39322.0,186.0,186.76,185.86,186.72,39322.0
2024-07-11 15:20:00,186.63,186.63,186.01,186.4,8045.0,186.63,186.63,186.01,186.4,8045.0
2024-07-11 15:30:00,186.34,186.6,186.16,186.55,13445.0,186.34,186.6,186.16,186.55,13445.0
2024-07-11 15:40:00,186.59,186.8,185.98,186.09,26659.0,186.59,186.8,185.98,186.09,26659.0
2024-07-11 15:50:00,186.0,186.31,185.95,185.95,80135.0,186.0,186.31,185.95,185.95,80135.0
2024-07-12 09:30:00,186.21,187.71,185.95,187.45,11222.0,186.21,187.71,185.95,187.45,11222.0
2024-07-12 09:40:00,187.21,187.35,187.0,187.13,6412.0,187.21,187.35,187.0,187.13,6412.0
2024-07-12 09:50:00,186.92,187.32,186.83,187.0,4112.0,186.92,187.32,186.83,187.0,4112.0
2024-07-12 10:00:00,187.33,187.42,186.88,187.09,3166.0,187.33,187.42,186.88,187.09,3166.0
2024-07-12 10:10:00,187.13,187.83,187.01,187.71,6139.0,187.13,187.83,187.01,187.71,6139.0
2024-07-12 10:20:00,187.71,188.29,187.56,188.26,4847.0,187.71,188.29,187.56,188.26,4847.0
2024-07-12 10:30:00,188.42,188.42,188.14,188.14,4317.0,188.42,188.42,188.14,188.14,4317.0
2024-07-12 10:40:00,188.21,188.21,187.76,187.92,5519.0,188.21,188.21,187.76,187.92,5519.0
2024-07-12 10:50:00,187.75,187.97,187.73,187.78,5321.0,187.75,187.97,187.73,187.78,5321.0
2024-07-12 11:00:00,187.9,188.17,187.9,187.96,3731.0,187.9,188.17,187.9,187.96,3731.0
2024-07-12 11:10:00,187.96,188.5,187.64,188.5,15272.0,187.96,188.5,187.64,188.5,15272.0
2024-07-12 11:20:00,188.55,188.59,188.02,188.23,3531.0,188.55,188.59,188.02,188.23,3531.0
2024-07-12 11:30:00,188.28,188.28,187.84,188.18,6814.0,188.28,188.28,187.84,188.18,6814.0
2024-07-12 11:40:00,188.25,188.39,188.06,188.28,3955.0,188.25,188.39,188.06,188.28,3955.0
2024-07-12 11:50:00,188.19,188.51,188.08,188.28,7000.0,188.19,188.51,188.08,188.28,7000.0
2024-07-12 12:00:00,188.32,188.43,188.21,188.35,3747.0,188.32,188.43,188.21,188.35,3747.0
2024-07-12 12:10:00,188.38,188.52,188.3,188.47,6800.0,188.38,188.52,188.3,188.47,6800.0
2024-07-12 12:20:00,188.53,188.68,188.11,188.26,17657.0,188.53,188.68,188.11,188.26,17657.0
2024-07-12 12:30:00,188.26,188.62,188.02,188.22,24524.0,188.26,188.62,188.02,188.22,24524.0
2024-07-12 12:40:00,188.13,188.6,188.11,188.5,17183.0,188.13,188.6,188.11,188.5,17183.0
2024-07-12 12:50:00,188.5,188.78,188.35,188.75,9856.0,188.5,188.78,188.35,188.75,9856.0
2024-07-12 13:00:00,188.7,188.99,188.7,188.99,11266.0,188.7,188.99,188.7,188.99,11266.0
2024-07-12 13:10:00,188.99,189.66,188.88,189.31,21185.0,188.99,189.66,188.88,189.31,21185.0
2024-07-12 13:20:00,189.31,189.5,189.24,189.4,13136.0,189.31,189.5,189.24,189.4,13136.0
2024-07-12 13:30:00,189.33,189.78,189.32,189.78,10441.0,189.33,189.78,189.32,189.78,10441.0
2024-07-12 13:40:00,189.78,190.11,189.78,189.95,26012.0,189.78,190.11,189.78,189.95,26012.0
2024-07-12 13:50:00,189.97,190.06,189.43,189.51,8532.0,189.97,190.06,189.43,189.51,8532.0
2024-07-12 14:00:00,189.52,189.85,189.51,189.72,7814.0,189.52,189.85,189.51,189.72,7814.0
2024-07-12 14:10:00,189.7,189.96,189.63,189.66,8297.0,189.7,189.96,189.63,189.66,8297.0
2024-07-12 14:20:00,189.65,189.74,189.09,189.3,6963.0,189.65,189.74,189.09,189.3,6963.0
2024-07-12 14:30:00,189.24,189.32,188.84,189.16,5027.0,189.24,189.32,188.84,189.16,5027.0
2024-07-12 14:40:00,189.23,189.47,189.12,189.33,6417.0,189.23,189.47,189.12,189.33,6417.0
2024-07-12 14:50:00,189.28,189.31,189.01,189.01,4811.0,189.28,189.31,189.01,189.01,4811.0
2024-07-12 15:00:00,189.14,189.76,189.1,189.76,12727.0,189.14,189.76,189.1,189.76,12727.0
2024-07-12 15:10:00,189.72,189.93,189.45,189.56,24412.0,189.72,189.93,189.45,189.56,24412.0
2024-07-12 15:20:00,189.56,189.58,189.29,189.44,11662.0,189.56,189.58,189.29,189.44,11662.0
2024-07-12 15:30:00,189.4,189.4,188.97,189.08,13447.0,189.4,189.4,188.97,189.08,13447.0
2024-07-12 15:40:00,189.13,189.13,188.63,188.69,17370.0,189.13,189.13,188.63,188.69,17370.0
2024-07-12 15:50:00,188.67,188.67,187.83,187.92,56114.0,188.67,188.67,187.83,187.92,56114.0
2024-07-15 09:30:00,186.71,187.26,185.61,186.52,16673.0,186.71,187.26,185.61,186.52,16673.0
2024-07-15 09:40:00,186.43,187.43,186.39,187.34,3992.0,186.43,187.43,186.39,187.34,3992.0
2024-07-15 09:50:00,187.36,187.99,187.35,187.78,2532.0,187.36,187.99,187.35,187.78,2532.0
2024-07-15 10:00:00,187.79,187.8,186.44,186.68,4572.0,187.79,187.8,186.44,186.68,4572.0
2024-07-15 10:10:00,186.63,187.15,186.53,187.07,3298.0,186.63,187.15,186.53,187.07,3298.0
2024-07-15 10:20:00,187.07,187.17,186.71,186.84,1922.0,187.07,187.17,186.71,186.84,1922.0
2024-07-15 10:30:00,186.83,186.84,186.34,186.56,4181.0,186.83,186.84,186.34,186.56,4181.0
2024-07-15 10:40:00,186.41,186.55,186.29,186.48,5130.0,186.41,186.55,186.29,186.48,5130.0
2024-07-15 10:50:00,186.43,186.58,186.38,186.41,3117.0,186.43,186.58,186.38,186.41,3117.0
2024-07-15 11:00:00,186.49,186.67,186.44,186.66,3716.0,186.49,186.67,186.44,186.66,3716.0
2024-07-15 11:10:00,186.68,187.13,186.63,186.9,11895.0,186.68,187.13,186.63,186.9,11895.0
2024-07-15 11:20:00,186.9,187.28,186.9,187.17,8401.0,186.9,187.28,186.9,187.17,8401.0
2024-07-15 11:30:00,187.11,187.29,187.0,187.03,8158.0,187.11,187.29,187.0,187.03,8158.0
2024-07-15 11:40:00,187.03,187.08,186.88,187.0,4683.0,187.03,187.08,186.88,187.0,4683.0
2024-07-15 11:50:00,187.06,187.53,187.03,187.29,7487.0,187.06,187.53,187.03,187.29,7487.0
2024-07-15 12:00:00,187.28,187.4,186.84,186.98,4943.0,187.28,187.4,186.84,186.98,4943.0
2024-07-15 12:10:00,187.11,187.12,186.52,186.62,3260.0,187.11,187.12,186.52,186.62,3260.0
2024-07-15 12:20:00,186.63,186.71,185.89,186.22,6285.0,186.63,186.71,185.89,186.22,6285.0
2024-07-15 12:30:00,186.13,186.52,185.97,186.51,9682.0,186.13,186.52,185.97,186.51,9682.0
2024-07-15 12:40:00,186.46,186.57,186.29,186.33,6131.0,186.46,186.57,186.29,186.33,6131.0
2024-07-15 12:50:00,186.36,186.36,185.97,186.15,15316.0,186.36,186.36,185.97,186.15,15316.0
2024-07-15 13:00:00,186.28,186.61,186.13,186.52,3495.0,186.28,186.61,186.13,186.52,3495.0
2024-07-15 13:10:00,186.42,186.6,186.37,186.6,2860.0,186.42,186.6,186.37,186.6,2860.0
2024-07-15 13:20:00,186.58,186.67,186.4,186.4,2212.0,186.58,186.67,186.4,186.4,2212.0
2024-07-15 13:30:00,186.3,186.39,186.04,186.05,3547.0,186.3,186.39,186.04,186.05,3547.0
2024-07-15 13:40:00,186.12,186.27,185.98,186.06,4069.0,186.12,186.27,185.98,186.06,4069.0
2024-07-15 13:50:00,186.11,186.26,186.05,186.23,9194.0,186.11,186.26,186.05,186.23,9194.0
2024-07-15 14:00:00,186.04,186.21,185.97,186.05,2255.0,186.04,186.21,185.97,186.05,2255.0
2024-07-15 14:10:00,186.04,186.22,185.97,186.17,8323.0,186.04,186.22,185.97,186.17,8323.0
2024-07-15 14:20:00,186.17,186.35,186.13,186.31,5255.0,186.17,186.35,186.13,186.31,5255.0
2024-07-15 14:30:00,186.31,186.61,186.26,186.6,8811.0,186.31,186.61,186.26,186.6,8811.0
2024-07-15 14:40:00,186.58,186.7,186.34,186.37,14966.0,186.58,186.7,186.34,186.37,14966.0
2024-07-15 14:50:00,186.32,186.45,186.16,186.45,6440.0,186.32,186.45,186.16,186.45,6440.0
2024-07-15 15:00:00,186.46,186.55,186.44,186.54,2671.0,186.46,186.55,186.44,186.54,2671.0
2024-07-15 15:10:00,186.59,186.8,186.44,186.71,8364.0,186.59,186.8,186.44,186.71,8364.0
2024-07-15 15:20:00,186.65,186.85,186.54,186.54,15517.0,186.65,186.85,186.54,186.54,15517.0
2024-07-15 15:30:00,186.54,186.65,186.19,186.2,8262.0,186.54,186.65,186.19,186.2,8262.0
2024-07-15 15:40:00,186.14,186.34,185.3,185.3,13122.0,186.14,186.34,185.3,185.3,13122.0
2024-07-15 15:50:00,185.53,185.8,185.39,185.75,65747.0,185.53,185.8,185.39,185.75,65747.0
2024-07-16 09:30:00,186.12,187.91,186.12,187.4,9854.0,186.12,187.91,186.12,187.4,9854.0
2024-07-16 09:40:00,186.78,187.94,186.74,187.75,6119.0,186.78,187.94,186.74,187.75,6119.0
2024-07-16 09:50:00,187.57,188.01,187.19,187.75,4701.0,187.57,188.01,187.19,187.75,4701.0
2024-07-16 10:00:00,187.8,188.0,186.34,186.34,6163.0,187.8,188.0,186.34,186.34,6163.0
2024-07-16 10:10:00,186.2,186.95,186.12,186.7,5239.0,186.2,186.95,186.12,186.7,5239.0
2024-07-16 10:20:00,186.61,186.78,186.16,186.16,4552.0,186.61,186.78,186.16,186.16,4552.0
2024-07-16 10:30:00,186.16,186.5,186.11,186.47,8067.0,186.16,186.5,186.11,186.47,8067.0
2024-07-16 10:40:00,186.37,186.76,186.37,186.7,2242.0,186.37,186.76,186.37,186.7,2242.0
2024-07-16 10:50:00,186.65,186.89,186.42,186.88,5300.0,186.65,186.89,186.42,186.88,5300.0
2024-07-16 11:00:00,186.88,186.99,186.53,186.93,3276.0,186.88,186.99,186.53,186.93,3276.0
2024-07-16 11:10:00,186.86,187.02,186.78,186.78,4524.0,186.86,187.02,186.78,186.78,4524.0
2024-07-16 11:20:00,186.71,186.85,186.56,186.74,4594.0,186.71,186.85,186.56,186.74,4594.0
2024-07-16 11:30:00,186.76,186.76,186.39,186.39,2955.0,186.76,186.76,186.39,186.39,2955.0
2024-07-16 11:40:00,186.44,186.55,186.37,186.54,2657.0,186.44,186.55,186.37,186.54,2657.0
2024-07-16 11:50:00,186.56,186.62,186.09,186.09,8094.0,186.56,186.62,186.09,186.09,8094.0
2024-07-16 12:00:00,186.03,186.39,186.03,186.39,4354.0,186.03,186.39,186.03,186.39,4354.0
2024-07-16 12:10:00,186.4,186.64,186.21,186.56,4493.0,186.4,186.64,186.21,186.56,4493.0
2024-07-16 12:20:00,186.68,187.06,186.68,186.93,1378.0,186.68,187.06,186.68,186.93,1378.0
2024-07-16 12:30:00,186.82,186.93,186.41,186.49,5654.0,186.82,186.93,186.41,186.49,5654.0
2024-07-16 12:40:00,186.43,186.58,186.32,186.53,4112.0,186.43,186.58,186.32,186.53,4112.0
2024-07-16 12:50:00,186.51,186.56,186.36,186.36,2640.0,186.51,186.56,186.36,186.36,2640.0
2024-07-16 13:00:00,186.45,186.49,186.29,186.46,4599.0,186.45,186.49,186.29,186.46,4599.0
2024-07-16 13:10:00,186.39,186.76,186.38,186.71,4194.0,186.39,186.76,186.38,186.71,4194.0
2024-07-16 13:20:00,186.72,186.78,186.64,186.66,1009.0,186.72,186.78,186.64,186.66,1009.0
2024-07-16 13:30:00,186.61,186.88,186.59,186.88,7862.0,186.61,186.88,186.59,186.88,7862.0
2024-07-16 13:40:00,186.97,186.97,186.71,186.94,2479.0,186.97,186.97,186.71,186.94,2479.0
2024-07-16 13:50:00,187.07,187.13,187.03,187.08,2227.0,187.07,187.13,187.03,187.08,2227.0
2024-07-16 14:00:00,187.04,187.28,186.98,187.12,5493.0,187.04,187.28,186.98,187.12,5493.0
2024-07-16 14:10:00,187.06,187.08,186.86,186.94,2059.0,187.06,187.08,186.86,186.94,2059.0
2024-07-16 14:20:00,186.84,187.14,186.84,187.03,5339.0,186.84,187.14,186.84,187.03,5339.0
2024-07-16 14:30:00,186.94,187.0,186.62,186.75,16764.0,186.94,187.0,186.62,186.75,16764.0
2024-07-16 14:40:00,186.75,187.2,186.75,187.2,14012.0,186.75,187.2,186.75,187.2,14012.0
2024-07-16 14:50:00,187.27,187.44,187.2,187.23,4595.0,187.27,187.44,187.2,187.23,4595.0
2024-07-16 15:00:00,187.23,187.23,186.81,186.83,10088.0,187.23,187.23,186.81,186.83,10088.0
2024-07-16 15:10:00,186.75,186.84,186.69,186.71,14084.0,186.75,186.84,186.69,186.71,14084.0
2024-07-16 15:20:00,186.69,186.69,186.32,186.65,10809.0,186.69,186.69,186.32,186.65,10809.0
2024-07-16 15:30:00,186.67,187.21,186.66,186.95,12205.0,186.67,187.21,186.66,186.95,12205.0
2024-07-16 15:40:00,186.91,186.91,186.58,186.82,17138.0,186.91,186.91,186.58,186.82,17138.0
2024-07-16 15:50:00,186.85,187.44,186.85,187.17,69356.0,186.85,187.44,186.85,187.17,69356.0
2024-07-17 09:30:00,185.69,185.74,184.45,184.78,9485.0,185.69,185.74,184.45,184.78,9485.0
2024-07-17 09:40:00,184.51,185.28,183.53,185.06,6415.0,184.51,185.28,183.53,185.06,6415.0
2024-07-17 09:50:00,185.0,185.35,184.54,184.74,7697.0,185.0,185.35,184.54,184.74,7697.0
2024-07-17 10:00:00,184.62,184.62,182.52,182.66,23758.0,184.62,184.62,182.52,182.66,23758.0
2024-07-17 10:10:00,182.63,183.04,182.25,182.76,17028.0,182.63,183.04,182.25,182.76,17028.0
2024-07-17 10:20:00,182.82,183.69,182.71,183.06,19017.0,182.82,183.69,182.71,183.06,19017.0
2024-07-17 10:30:00,183.0,183.54,182.3,182.49,12499.0,183.0,183.54,182.3,182.49,12499.0
2024-07-17 10:40:00,182.5,182.76,181.75,181.75,18950.0,182.5,182.76,181.75,181.75,18950.0
2024-07-17 10:50:00,181.62,182.11,181.59,181.59,24257.0,181.62,182.11,181.59,181.59,24257.0
2024-07-17 11:00:00,181.7,182.28,181.57,181.77,18114.0,181.7,182.28,181.57,181.77,18114.0
2024-07-17 11:10:00,181.78,182.34,181.71,181.94,14201.0,181.78,182.34,181.71,181.94,14201.0
2024-07-17 11:20:00,181.96,181.96,181.6,181.66,2977.0,181.96,181.96,181.6,181.66,2977.0
2024-07-17 11:30:00,181.73,181.73,181.02,181.18,13300.0,181.73,181.73,181.02,181.18,13300.0
2024-07-17 11:40:00,181.11,181.38,180.95,181.16,19929.0,181.11,181.38,180.95,181.16,19929.0
2024-07-17 11:50:00,181.15,181.24,181.01,181.04,21599.0,181.15,181.24,181.01,181.04,21599.0
2024-07-17 12:00:00,181.05,181.65,181.0,181.46,16594.0,181.05,181.65,181.0,181.46,16594.0
2024-07-17 12:10:00,181.74,181.74,181.17,181.4,21917.0,181.74,181.74,181.17,181.4,21917.0
2024-07-17 12:20:00,181.39,181.79,181.39,181.64,4578.0,181.39,181.79,181.39,181.64,4578.0
2024-07-17 12:30:00,181.71,182.03,181.7,181.98,2496.0,181.71,182.03,181.7,181.98,2496.0
2024-07-17 12:40:00,181.98,182.01,181.7,181.95,5366.0,181.98,182.01,181.7,181.95,5366.0
2024-07-17 12:50:00,182.02,182.18,181.72,182.18,6260.0,182.02,182.18,181.72,182.18,6260.0
2024-07-17 13:00:00,182.02,182.17,182.0,182.0,1873.0,182.02,182.17,182.0,182.0,1873.0
2024-07-17 13:10:00,182.1,182.56,182.06,182.54,5253.0,182.1,182.56,182.06,182.54,5253.0
2024-07-17 13:20:00,182.25,182.37,182.12,182.17,4441.0,182.25,182.37,182.12,182.17,4441.0
2024-07-17 13:30:00,182.17,182.47,182.16,182.39,3692.0,182.17,182.47,182.16,182.39,3692.0
2024-07-17 13:40:00,182.34,182.78,182.2,182.63,9367.0,182.34,182.78,182.2,182.63,9367.0
2024-07-17 13:50:00,182.6,182.75,182.43,182.54,6967.0,182.6,182.75,182.43,182.54,6967.0
2024-07-17 14:00:00,182.38,182.43,181.83,181.9,8711.0,182.38,182.43,181.83,181.9,8711.0
2024-07-17 14:10:00,182.12,182.5,182.01,182.5,11858.0,182.12,182.5,182.01,182.5,11858.0
2024-07-17 14:20:00,182.45,182.63,182.37,182.47,4194.0,182.45,182.63,182.37,182.47,4194.0
2024-07-17 14:30:00,182.47,182.58,182.33,182.58,8306.0,182.47,182.58,182.33,182.58,8306.0
2024-07-17 14:40:00,182.66,182.77,182.19,182.19,11189.0,182.66,182.77,182.19,182.19,11189.0
2024-07-17 14:50:00,182.11,182.24,182.0,182.13,8464.0,182.11,182.24,182.0,182.13,8464.0
2024-07-17 15:00:00,182.1,182.41,182.1,182.41,10863.0,182.1,182.41,182.1,182.41,10863.0
2024-07-17 15:10:00,182.37,182.57,182.12,182.23,12408.0,182.37,182.57,182.12,182.23,12408.0
2024-07-17 15:20:00,182.29,182.57,182.23,182.44,5389.0,182.29,182.57,182.23,182.44,5389.0
2024-07-17 15:30:00,182.44,182.73,182.17,182.28,18563.0,182.44,182.73,182.17,182.28,18563.0
2024-07-17 15:40:00,182.23,182.36,182.11,182.22,17753.0,182.23,182.36,182.11,182.22,17753.0
2024-07-17 15:50:00,182.29,182.48,181.78,181.99,136719.0,182.29,182.48,181.78,181.99,136719.0
2024-07-18 09:30:00,182.25,182.77,181.37,182.11,25667.0,182.25,182.77,181.37,182.11,25667.0
2024-07-18 09:40:00,182.83,183.74,182.01,183.68,23918.0,182.83,183.74,182.01,183.68,23918.0
2024-07-18 09:50:00,183.51,183.71,182.96,183.03,5105.0,183.51,183.71,182.96,183.03,5105.0
2024-07-18 10:00:00,183.2,183.45,182.92,183.14,13324.0,183.2,183.45,182.92,183.14,13324.0
2024-07-18 10:10:00,183.25,183.73,183.15,183.73,5053.0,183.25,183.73,183.15,183.73,5053.0
2024-07-18 10:20:00,183.59,183.78,183.31,183.37,4998.0,183.59,183.78,183.31,183.37,4998.0
2024-07-18 10:30:00,183.11,183.12,182.09,182.59,5804.0,183.11,183.12,182.09,182.59,5804.0
2024-07-18 10:40:00,182.59,182.71,182.15,182.59,10686.0,182.59,182.71,182.15,182.59,10686.0
2024-07-18 10:50:00,182.62,183.2,182.48,183.06,3695.0,182.62,183.2,182.48,183.06,3695.0
2024-07-18 11:00:00,183.05,183.43,182.93,183.19,9411.0,183.05,183.43,182.93,183.19,9411.0
2024-07-18 11:10:00,183.08,183.61,182.83,183.44,11944.0,183.08,183.61,182.83,183.44,11944.0
2024-07-18 11:20:00,183.47,183.58,183.35,183.56,17516.0,183.47,183.58,183.35,183.56,17516.0
2024-07-18 11:30:00,183.5,183.83,183.27,183.37,6887.0,183.5,183.83,183.27,183.37,6887.0
2024-07-18 11:40:00,183.35,183.54,183.05,183.1,4745.0,183.35,183.54,183.05,183.1,4745.0
2024-07-18 11:50:00,183.15,183.26,182.84,183.25,3120.0,183.15,183.26,182.84,183.25,3120.0
2024-07-18 12:00:00,183.35,183.35,182.83,183.13,9387.0,183.35,183.35,182.83,183.13,9387.0
2024-07-18 12:10:00,183.03,183.06,182.84,183.06,7136.0,183.03,183.06,182.84,183.06,7136.0
2024-07-18 12:20:00,183.09,183.25,182.87,182.87,13721.0,183.09,183.25,182.87,182.87,13721.0
2024-07-18 12:30:00,183.02,183.33,182.83,183.06,11566.0,183.02,183.33,182.83,183.06,11566.0
2024-07-18 12:40:00,183.06,183.06,182.54,182.71,2370.0,183.06,183.06,182.54,182.71,2370.0
2024-07-18 12:50:00,182.71,182.88,182.31,182.31,5725.0,182.71,182.88,182.31,182.31,5725.0
2024-07-18 13:00:00,182.44,182.47,181.8,181.8,4388.0,182.44,182.47,181.8,181.8,4388.0
2024-07-18 13:10:00,182.0,182.01,181.6,181.75,3132.0,182.0,182.01,181.6,181.75,3132.0
2024-07-18 13:20:00,181.62,182.0,181.56,181.59,5958.0,181.62,182.0,181.56,181.59,5958.0
2024-07-18 13:30:00,181.58,181.82,181.58,181.72,5483.0,181.58,181.82,181.58,181.72,5483.0
2024-07-18 13:40:00,181.61,181.78,181.42,181.59,3771.0,181.61,181.78,181.42,181.59,3771.0
2024-07-18 13:50:00,181.69,181.75,181.25,181.36,2310.0,181.69,181.75,181.25,181.36,2310.0
2024-07-18 14:00:00,181.24,181.36,181.18,181.19,4051.0,181.24,181.36,181.18,181.19,4051.0
2024-07-18 14:10:00,181.17,181.17,180.65,180.76,3575.0,181.17,181.17,180.65,180.76,3575.0
2024-07-18 14:20:00,180.81,180.81,180.46,180.53,2443.0,180.81,180.81,180.46,180.53,2443.0
2024-07-18 14:30:00,180.5,180.62,180.43,180.43,2354.0,180.5,180.62,180.43,180.43,2354.0
2024-07-18 14:40:00,180.49,180.49,180.29,180.29,2020.0,180.49,180.49,180.29,180.29,2020.0
2024-07-18 14:50:00,180.25,180.74,180.11,180.61,8099.0,180.25,180.74,180.11,180.61,8099.0
2024-07-18 15:00:00,180.71,180.79,180.17,180.28,8723.0,180.71,180.79,180.17,180.28,8723.0
2024-07-18 15:10:00,180.28,180.45,179.86,180.34,22717.0,180.28,180.45,179.86,180.34,22717.0
2024-07-18 15:20:00,180.32,180.55,180.17,180.44,11520.0,180.32,180.55,180.17,180.44,11520.0
2024-07-18 15:30:00,180.43,180.5,180.03,180.09,14690.0,180.43,180.5,180.03,180.09,14690.0
2024-07-18 15:40:00,180.15,180.53,180.09,180.53,17018.0,180.15,180.53,180.09,180.53,17018.0
2024-07-18 15:50:00,180.56,180.62,180.16,180.33,47767.0,180.56,180.62,180.16,180.33,47767.0
2024-07-19 09:30:00,181.11,181.17,180.32,180.74,11549.0,181.11,181.17,180.32,180.74,11549.0
2024-07-19 09:40:00,181.74,181.74,180.72,181.18,8269.0,181.74,181.74,180.72,181.18,8269.0
2024-07-19 09:50:00,181.08,181.08,179.83,179.97,14551.0,181.08,181.08,179.83,179.97,14551.0
2024-07-19 10:00:00,180.24,180.28,180.0,180.27,3476.0,180.24,180.28,180.0,180.27,3476.0
2024-07-19 10:10:00,180.23,180.23,179.91,180.0,2952.0,180.23,180.23,179.91,180.0,2952.0
2024-07-19 10:20:00,179.92,180.02,179.27,179.27,14914.0,179.92,180.02,179.27,179.27,14914.0
2024-07-19 10:30:00,179.59,179.7,179.25,179.6,4177.0,179.59,179.7,179.25,179.6,4177.0
2024-07-19 10:40:00,179.5,180.26,179.33,180.25,8122.0,179.5,180.26,179.33,180.25,8122.0
2024-07-19 10:50:00,180.28,180.48,180.13,180.25,24001.0,180.28,180.48,180.13,180.25,24001.0
2024-07-19 11:00:00,180.25,180.74,180.2,180.58,3998.0,180.25,180.74,180.2,180.58,3998.0
2024-07-19 11:10:00,180.64,180.97,180.38,180.47,16521.0,180.64,180.97,180.38,180.47,16521.0
2024-07-19 11:20:00,180.74,181.01,180.38,180.39,2611.0,180.74,181.01,180.38,180.39,2611.0
2024-07-19 11:30:00,180.37,180.48,180.28,180.48,962.0,180.37,180.48,180.28,180.48,962.0
2024-07-19 11:40:00,180.47,180.59,180.24,180.59,3296.0,180.47,180.59,180.24,180.59,3296.0
2024-07-19 11:50:00,180.64,181.15,180.61,181.14,3483.0,180.64,181.15,180.61,181.14,3483.0
2024-07-19 12:00:00,181.27,181.72,181.2,181.65,6405.0,181.27,181.72,181.2,181.65,6405.0
2024-07-19 12:10:00,181.58,182.35,181.54,182.11,9785.0,181.58,182.35,181.54,182.11,9785.0
2024-07-19 12:20:00,182.1,182.13,181.81,181.83,13951.0,182.1,182.13,181.81,181.83,13951.0
2024-07-19 12:30:00,181.81,181.89,181.53,181.56,6631.0,181.81,181.89,181.53,181.56,6631.0
2024-07-19 12:40:00,181.65,181.98,181.65,181.98,5977.0,181.65,181.98,181.65,181.98,5977.0
2024-07-19 12:50:00,181.96,181.96,181.62,181.66,3613.0,181.96,181.96,181.62,181.66,3613.0
2024-07-19 13:00:00,181.66,182.05,181.59,182.05,8900.0,181.66,182.05,181.59,182.05,8900.0
2024-07-19 13:10:00,181.94,182.17,181.9,182.15,4810.0,181.94,182.17,181.9,182.15,4810.0
2024-07-19 13:20:00,182.03,182.36,182.03,182.2,21256.0,182.03,182.36,182.03,182.2,21256.0
2024-07-19 13:30:00,182.17,182.54,182.11,182.45,63850.0,182.17,182.54,182.11,182.45,63850.0
2024-07-19 13:40:00,182.54,182.69,181.95,182.09,34770.0,182.54,182.69,181.95,182.09,34770.0
2024-07-19 13:50:00,182.09,182.41,182.09,182.31,9197.0,182.09,182.41,182.09,182.31,9197.0
2024-07-19 14:00:00,182.31,182.31,181.91,182.12,9457.0,182.31,182.31,181.91,182.12,9457.0
2024-07-19 14:10:00,182.0,182.29,182.0,182.1,5102.0,182.0,182.29,182.0,182.1,5102.0
2024-07-19 14:20:00,182.16,182.2,181.94,181.94,4602.0,182.16,182.2,181.94,181.94,4602.0
2024-07-19 14:30:00,181.97,182.16,181.97,182.09,7692.0,181.97,182.16,181.97,182.09,7692.0
2024-07-19 14:40:00,182.25,182.38,182.07,182.2,5948.0,182.25,182.38,182.07,182.2,5948.0
2024-07-19 14:50:00,182.22,182.6,182.21,182.6,5673.0,182.22,182.6,182.21,182.6,5673.0
2024-07-19 15:00:00,182.59,182.89,182.46,182.76,6216.0,182.59,182.89,182.46,182.76,6216.0
2024-07-19 15:10:00,182.81,183.15,182.8,183.15,5213.0,182.81,183.15,182.8,183.15,5213.0
2024-07-19 15:20:00,183.16,183.42,183.08,183.21,8801.0,183.16,183.42,183.08,183.21,8801.0
2024-07-19 15:30:00,183.21,183.42,182.93,183.05,13312.0,183.21,183.42,182.93,183.05,13312.0
2024-07-19 15:40:00,183.09,183.32,182.87,183.22,51190.0,183.09,183.32,182.87,183.22,51190.0
2024-07-19 15:50:00,183.27,183.55,182.88,183.37,132734.0,183.27,183.55,182.88,183.37,132734.0
2024-07-22 09:30:00,184.44,185.18,183.75,184.67,30796.0,184.44,185.18,183.75,184.67,30796.0
2024-07-22 09:40:00,184.69,184.9,183.21,183.88,23824.0,184.69,184.9,183.21,183.88,23824.0
2024-07-22 09:50:00,183.95,184.06,182.6,182.92,5572.0,183.95,184.06,182.6,182.92,5572.0
2024-07-22 10:00:00,182.89,182.89,181.9,181.91,2999.0,182.89,182.89,181.9,181.91,2999.0
2024-07-22 10:10:00,182.44,182.48,182.05,182.05,2717.0,182.44,182.48,182.05,182.05,2717.0
2024-07-22 10:20:00,182.2,182.56,182.2,182.54,3010.0,182.2,182.56,182.2,182.54,3010.0
2024-07-22 10:30:00,182.68,183.67,182.5,183.67,7665.0,182.68,183.67,182.5,183.67,7665.0
2024-07-22 10:40:00,183.73,184.19,183.71,183.88,7912.0,183.73,184.19,183.71,183.88,7912.0
2024-07-22 10:50:00,184.06,184.5,183.86,184.27,6678.0,184.06,184.5,183.86,184.27,6678.0
2024-07-22 11:00:00,184.37,184.44,183.64,184.02,13034.0,184.37,184.44,183.64,184.02,13034.0
2024-07-22 11:10:00,184.01,184.01,183.06,183.08,6839.0,184.01,184.01,183.06,183.08,6839.0
2024-07-22 11:20:00,183.1,183.1,182.24,182.25,9424.0,183.1,183.1,182.24,182.25,9424.0
2024-07-22 11:30:00,182.18,182.46,182.12,182.12,4461.0,182.18,182.46,182.12,182.12,4461.0
2024-07-22 11:40:00,182.15,182.51,181.9,182.39,17373.0,182.15,182.51,181.9,182.39,17373.0
2024-07-22 11:50:00,182.4,183.21,182.39,183.1,7881.0,182.4,183.21,182.39,183.1,7881.0
2024-07-22 12:00:00,183.1,183.2,182.3,182.78,8252.0,183.1,183.2,182.3,182.78,8252.0
2024-07-22 12:10:00,182.78,183.2,182.78,183.09,9360.0,182.78,183.2,182.78,183.09,9360.0
2024-07-22 12:20:00,183.09,183.22,182.99,183.18,5411.0,183.09,183.22,182.99,183.18,5411.0
2024-07-22 12:30:00,182.97,183.38,182.97,183.23,7043.0,182.97,183.38,182.97,183.23,7043.0
2024-07-22 12:40:00,183.29,183.66,183.18,183.66,7786.0,183.29,183.66,183.18,183.66,7786.0
2024-07-22 12:50:00,183.56,184.04,183.56,184.04,5256.0,183.56,184.04,183.56,184.04,5256.0
2024-07-22 13:00:00,183.99,184.8,183.99,184.66,5920.0,183.99,184.8,183.99,184.66,5920.0
2024-07-22 13:10:00,184.58,184.75,184.53,184.74,5110.0,184.58,184.75,184.53,184.74,5110.0
2024-07-22 13:20:00,184.6,184.76,184.55,184.7,929.0,184.6,184.76,184.55,184.7,929.0
2024-07-22 13:30:00,184.69,184.97,184.56,184.67,7686.0,184.69,184.97,184.56,184.67,7686.0
2024-07-22 13:40:00,184.64,184.92,184.6,184.87,4113.0,184.64,184.92,184.6,184.87,4113.0
2024-07-22 13:50:00,184.87,185.18,184.81,185.12,6540.0,184.87,185.18,184.81,185.12,6540.0
2024-07-22 14:00:00,185.12,185.39,184.93,185.39,3753.0,185.12,185.39,184.93,185.39,3753.0
2024-07-22 14:10:00,185.37,185.38,185.27,185.3,2734.0,185.37,185.38,185.27,185.3,2734.0
2024-07-22 14:20:00,185.33,185.64,185.3,185.54,6086.0,185.33,185.64,185.3,185.54,6086.0
2024-07-22 14:30:00,185.53,185.78,185.45,185.63,9294.0,185.53,185.78,185.45,185.63,9294.0
2024-07-22 14:40:00,185.66,186.1,185.65,186.05,5223.0,185.66,186.1,185.65,186.05,5223.0
2024-07-22 14:50:00,186.05,186.23,185.95,186.0,11520.0,186.05,186.23,185.95,186.0,11520.0
2024-07-22 15:00:00,186.0,186.35,185.79,185.94,15809.0,186.0,186.35,185.79,185.94,15809.0
2024-07-22 15:10:00,186.03,186.53,186.03,186.53,5462.0,186.03,186.53,186.03,186.53,5462.0
2024-07-22 15:20:00,186.54,186.81,186.44,186.57,6606.0,186.54,186.81,186.44,186.57,6606.0
2024-07-22 15:30:00,186.5,186.82,186.39,186.71,10900.0,186.5,186.82,186.39,186.71,10900.0
2024-07-22 15:40:00,186.82,187.3,186.71,187.02,27895.0,186.82,187.3,186.71,187.02,27895.0
2024-07-22 15:50:00,187.01,187.44,186.87,187.03,122925.0,187.01,187.44,186.87,187.03,122925.0
2024-07-23 09:30:00,186.95,187.1,185.29,186.16,12840.0,186.95,187.1,185.29,186.16,12840.0
2024-07-23 09:40:00,186.43,187.9,186.43,187.7,15810.0,186.43,187.9,186.43,187.7,15810.0
2024-07-23 09:50:00,187.97,188.76,187.7,188.5,12974.0,187.97,188.76,187.7,188.5,12974.0
2024-07-23 10:00:00,188.37,189.06,188.3,188.9,6092.0,188.37,189.06,188.3,188.9,6092.0
2024-07-23 10:10:00,188.8,188.94,188.39,188.81,5770.0,188.8,188.94,188.39,188.81,5770.0
2024-07-23 10:20:00,188.9,189.52,188.8,188.94,9741.0,188.9,189.52,188.8,188.94,9741.0
2024-07-23 10:30:00,188.8,189.21,188.56,188.89,6705.0,188.8,189.21,188.56,188.89,6705.0
2024-07-23 10:40:00,188.76,188.81,187.26,187.42,6993.0,188.76,188.81,187.26,187.42,6993.0
2024-07-23 10:50:00,187.55,188.05,187.18,188.05,9178.0,187.55,188.05,187.18,188.05,9178.0
2024-07-23 11:00:00,188.03,188.28,187.93,188.16,3565.0,188.03,188.28,187.93,188.16,3565.0
2024-07-23 11:10:00,188.07,188.32,187.55,187.87,40206.0,188.07,188.32,187.55,187.87,40206.0
2024-07-23 11:20:00,187.84,188.1,187.57,187.67,10457.0,187.84,188.1,187.57,187.67,10457.0
2024-07-23 11:30:00,187.6,187.83,187.57,187.7,2988.0,187.6,187.83,187.57,187.7,2988.0
2024-07-23 11:40:00,187.6,187.96,187.17,187.34,15858.0,187.6,187.96,187.17,187.34,15858.0
2024-07-23 11:50:00,187.27,187.27,186.9,187.19,3540.0,187.27,187.27,186.9,187.19,3540.0
2024-07-23 12:00:00,187.07,187.2,186.96,187.14,3558.0,187.07,187.2,186.96,187.14,3558.0
2024-07-23 12:10:00,187.09,187.31,186.97,187.22,10927.0,187.09,187.31,186.97,187.22,10927.0
2024-07-23 12:20:00,187.22,187.27,186.8,187.03,4971.0,187.22,187.27,186.8,187.03,4971.0
2024-07-23 12:30:00,187.05,187.05,186.51,186.6,5500.0,187.05,187.05,186.51,186.6,5500.0
2024-07-23 12:40:00,186.78,186.85,186.59,186.85,3072.0,186.78,186.85,186.59,186.85,3072.0
2024-07-23 12:50:00,186.78,187.0,186.68,186.93,3391.0,186.78,187.0,186.68,186.93,3391.0
2024-07-23 13:00:00,187.0,187.0,186.74,186.9,5754.0,187.0,187.0,186.74,186.9,5754.0
2024-07-23 13:10:00,186.91,187.15,186.81,186.92,9838.0,186.91,187.15,186.81,186.92,9838.0
2024-07-23 13:20:00,187.0,187.39,186.97,187.31,5778.0,187.0,187.39,186.97,187.31,5778.0
2024-07-23 13:30:00,187.35,187.35,187.0,187.04,1659.0,187.35,187.35,187.0,187.04,1659.0
2024-07-23 13:40:00,186.91,187.26,186.9,187.18,2704.0,186.91,187.26,186.9,187.18,2704.0
2024-07-23 13:50:00,187.25,187.49,187.2,187.28,4569.0,187.25,187.49,187.2,187.28,4569.0
2024-07-23 14:00:00,187.27,187.49,187.27,187.49,3068.0,187.27,187.49,187.27,187.49,3068.0
2024-07-23 14:10:00,187.4,187.72,187.32,187.7,9469.0,187.4,187.72,187.32,187.7,9469.0
2024-07-23 14:20:00,187.75,187.94,187.71,187.93,2486.0,187.75,187.94,187.71,187.93,2486.0
2024-07-23 14:30:00,187.98,188.27,187.8,188.12,128652.0,187.98,188.27,187.8,188.12,128652.0
2024-07-23 14:40:00,187.92,188.16,187.87,188.04,2489.0,187.92,188.16,187.87,188.04,2489.0
2024-07-23 14:50:00,187.88,187.97,187.78,187.78,2726.0,187.88,187.97,187.78,187.78,2726.0
2024-07-23 15:00:00,187.7,187.73,186.87,186.89,60837.0,187.7,187.73,186.87,186.89,60837.0
2024-07-23 15:10:00,187.06,187.31,186.8,187.31,13410.0,187.06,187.31,186.8,187.31,13410.0
2024-07-23 15:20:00,187.22,187.36,187.14,187.14,4209.0,187.22,187.36,187.14,187.14,4209.0
2024-07-23 15:30:00,186.98,187.08,185.97,186.03,58706.0,186.98,187.08,185.97,186.03,58706.0
2024-07-23 15:40:00,186.11,186.12,185.64,185.93,5471.0,186.11,186.12,185.64,185.93,5471.0
2024-07-23 15:50:00,185.93,186.86,185.83,186.79,78995.0,185.93,186.86,185.83,186.79,78995.0
2024-07-24 09:30:00,186.12,186.12,184.29,185.52,49674.0,186.12,186.12,184.29,185.52,49674.0
2024-07-24 09:40:00,184.96,186.88,184.95,185.95,9546.0,184.96,186.88,184.95,185.95,9546.0
2024-07-24 09:50:00,185.98,185.99,184.48,184.48,6081.0,185.98,185.99,184.48,184.48,6081.0
2024-07-24 10:00:00,184.21,184.65,184.18,184.36,17736.0,184.21,184.65,184.18,184.36,17736.0
2024-07-24 10:10:00,184.36,184.73,183.76,184.09,8085.0,184.36,184.73,183.76,184.09,8085.0
2024-07-24 10:20:00,183.95,184.44,183.88,184.25,6061.0,183.95,184.44,183.88,184.25,6061.0
2024-07-24 10:30:00,184.19,184.54,183.97,184.08,5137.0,184.19,184.54,183.97,184.08,5137.0
2024-07-24 10:40:00,184.08,184.55,183.64,184.39,6617.0,184.08,184.55,183.64,184.39,6617.0
2024-07-24 10:50:00,184.32,184.78,184.24,184.25,6296.0,184.32,184.78,184.24,184.25,6296.0
2024-07-24 11:00:00,184.17,184.35,184.06,184.09,5554.0,184.17,184.35,184.06,184.09,5554.0
2024-07-24 11:10:00,184.09,184.61,184.0,184.36,9468.0,184.09,184.61,184.0,184.36,9468.0
2024-07-24 11:20:00,184.36,185.0,184.22,184.98,8555.0,184.36,185.0,184.22,184.98,8555.0
2024-07-24 11:30:00,185.06,185.74,184.94,184.94,18692.0,185.06,185.74,184.94,184.94,18692.0
2024-07-24 11:40:00,184.98,184.99,184.56,184.83,14353.0,184.98,184.99,184.56,184.83,14353.0
2024-07-24 11:50:00,184.82,185.17,184.82,184.97,16520.0,184.82,185.17,184.82,184.97,16520.0
2024-07-24 12:00:00,184.97,185.29,184.97,185.03,18833.0,184.97,185.29,184.97,185.03,18833.0
2024-07-24 12:10:00,185.03,185.05,184.68,184.98,13049.0,185.03,185.05,184.68,184.98,13049.0
2024-07-24 12:20:00,184.86,185.16,184.73,184.75,9236.0,184.86,185.16,184.73,184.75,9236.0
2024-07-24 12:30:00,184.63,184.74,184.43,184.44,4921.0,184.63,184.74,184.43,184.44,4921.0
2024-07-24 12:40:00,184.46,184.73,184.32,184.44,4486.0,184.46,184.73,184.32,184.44,4486.0
2024-07-24 12:50:00,184.38,184.56,184.2,184.49,2944.0,184.38,184.56,184.2,184.49,2944.0
2024-07-24 13:00:00,184.47,184.74,184.27,184.56,2657.0,184.47,184.74,184.27,184.56,2657.0
2024-07-24 13:10:00,184.56,185.04,184.56,184.97,4498.0,184.56,185.04,184.56,184.97,4498.0
2024-07-24 13:20:00,184.96,185.39,184.95,185.31,2718.0,184.96,185.39,184.95,185.31,2718.0
2024-07-24 13:30:00,185.19,185.54,185.13,185.54,3163.0,185.19,185.54,185.13,185.54,3163.0
2024-07-24 13:40:00,185.47,185.57,185.32,185.44,16078.0,185.47,185.57,185.32,185.44,16078.0
2024-07-24 13:50:00,185.34,185.53,185.31,185.39,3502.0,185.34,185.53,185.31,185.39,3502.0
2024-07-24 14:00:00,185.39,185.84,185.38,185.53,8447.0,185.39,185.84,185.38,185.53,8447.0
2024-07-24 14:10:00,185.5,185.5,185.1,185.12,10446.0,185.5,185.5,185.1,185.12,10446.0
2024-07-24 14:20:00,185.16,185.22,184.97,184.97,5247.0,185.16,185.22,184.97,184.97,5247.0
2024-07-24 14:30:00,184.99,184.99,184.74,184.81,5005.0,184.99,184.99,184.74,184.81,5005.0
2024-07-24 14:40:00,184.75,184.95,184.28,184.3,8227.0,184.75,184.95,184.28,184.3,8227.0
2024-07-24 14:50:00,184.22,184.26,184.09,184.26,5190.0,184.22,184.26,184.09,184.26,5190.0
2024-07-24 15:00:00,184.38,184.59,184.13,184.41,8672.0,184.38,184.59,184.13,184.41,8672.0
2024-07-24 15:10:00,184.48,184.94,184.38,184.82,18662.0,184.48,184.94,184.38,184.82,18662.0
2024-07-24 15:20:00,184.92,185.05,184.6,184.69,11746.0,184.92,185.05,184.6,184.69,11746.0
2024-07-24 15:30:00,184.68,184.93,184.56,184.62,18902.0,184.68,184.93,184.56,184.62,18902.0
2024-07-24 15:40:00,184.64,184.68,183.77,184.12,23491.0,184.64,184.68,183.77,184.12,23491.0
2024-07-24 15:50:00,184.2,184.48,183.69,184.16,93829.0,184.2,184.48,183.69,184.16,93829.0
2024-07-25 09:30:00,184.24,186.32,184.17,186.07,12830.0,184.24,186.32,184.17,186.07,12830.0
2024-07-25 09:40:00,186.06,186.41,185.07,185.84,17590.0,186.06,186.41,185.07,185.84,17590.0
2024-07-25 09:50:00,185.74,186.03,185.48,185.48,15949.0,185.74,186.03,185.48,185.48,15949.0
2024-07-25 10:00:00,185.43,185.43,184.67,185.23,14986.0,185.43,185.43,184.67,185.23,14986.0
2024-07-25 10:10:00,185.2,186.01,185.2,185.99,11477.0,185.2,186.01,185.2,185.99,11477.0
2024-07-25 10:20:00,185.99,186.25,185.79,185.8,14331.0,185.99,186.25,185.79,185.8,14331.0
2024-07-25 10:30:00,185.83,185.93,185.4,185.59,23005.0,185.83,185.93,185.4,185.59,23005.0
2024-07-25 10:40:00,185.52,186.2,185.47,186.2,15112.0,185.52,186.2,185.47,186.2,15112.0
2024-07-25 10:50:00,186.24,186.95,186.15,186.95,29219.0,186.24,186.95,186.15,186.95,29219.0
2024-07-25 11:00:00,186.87,187.31,186.87,187.3,7402.0,186.87,187.31,186.87,187.3,7402.0
2024-07-25 11:10:00,187.38,187.53,187.25,187.34,19135.0,187.38,187.53,187.25,187.34,19135.0
2024-07-25 11:20:00,187.27,187.46,187.01,187.34,11230.0,187.27,187.46,187.01,187.34,11230.0
2024-07-25 11:30:00,187.34,187.7,187.31,187.63,7819.0,187.34,187.7,187.31,187.63,7819.0
2024-07-25 11:40:00,187.69,187.97,187.59,187.97,15486.0,187.69,187.97,187.59,187.97,15486.0
2024-07-25 11:50:00,187.98,187.98,187.51,187.82,17562.0,187.98,187.98,187.51,187.82,17562.0
2024-07-25 12:00:00,187.87,188.12,187.77,188.12,4615.0,187.87,188.12,187.77,188.12,4615.0
2024-07-25 12:10:00,188.19,188.99,188.18,188.99,15954.0,188.19,188.99,188.18,188.99,15954.0
2024-07-25 12:20:00,188.99,189.28,188.91,189.26,19283.0,188.99,189.28,188.91,189.26,19283.0
2024-07-25 12:30:00,189.34,189.93,189.33,189.93,7386.0,189.34,189.93,189.33,189.93,7386.0
2024-07-25 12:40:00,189.85,189.93,188.9,189.4,50844.0,189.85,189.93,188.9,189.4,50844.0
2024-07-25 12:50:00,189.33,189.65,189.33,189.35,42570.0,189.33,189.65,189.33,189.35,42570.0
2024-07-25 13:00:00,189.44,189.54,189.11,189.33,12361.0,189.44,189.54,189.11,189.33,12361.0
2024-07-25 13:10:00,189.33,189.33,188.93,189.03,9268.0,189.33,189.33,188.93,189.03,9268.0
2024-07-25 13:20:00,189.03,189.05,188.77,188.93,6788.0,189.03,189.05,188.77,188.93,6788.0
2024-07-25 13:30:00,188.94,188.94,188.62,188.9,4698.0,188.94,188.94,188.62,188.9,4698.0
2024-07-25 13:40:00,188.9,189.92,188.9,189.67,19239.0,188.9,189.92,188.9,189.67,19239.0
2024-07-25 13:50:00,189.66,189.72,189.22,189.22,8540.0,189.66,189.72,189.22,189.22,8540.0
2024-07-25 14:00:00,189.3,189.3,188.9,188.96,5300.0,189.3,189.3,188.9,188.96,5300.0
2024-07-25 14:10:00,188.91,188.95,188.75,188.94,6391.0,188.91,188.95,188.75,188.94,6391.0
2024-07-25 14:20:00,188.88,188.91,188.57,188.68,7160.0,188.88,188.91,188.57,188.68,7160.0
2024-07-25 14:30:00,188.66,188.73,188.35,188.35,4761.0,188.66,188.73,188.35,188.35,4761.0
2024-07-25 14:40:00,188.43,188.43,187.2,187.31,10344.0,188.43,188.43,187.2,187.31,10344.0
2024-07-25 14:50:00,187.32,187.35,186.97,187.23,10791.0,187.32,187.35,186.97,187.23,10791.0
2024-07-25 15:00:00,187.31,187.42,187.18,187.33,8120.0,187.31,187.42,187.18,187.33,8120.0
2024-07-25 15:10:00,187.27,187.96,187.27,187.55,14434.0,187.27,187.96,187.27,187.55,14434.0
2024-07-25 15:20:00,187.55,188.06,187.53,187.95,10216.0,187.55,188.06,187.53,187.95,10216.0
2024-07-25 15:30:00,187.98,187.98,187.12,187.19,22068.0,187.98,187.98,187.12,187.19,22068.0
2024-07-25 15:40:00,187.2,187.45,186.8,186.95,30671.0,187.2,187.45,186.8,186.95,30671.0
2024-07-25 15:50:00,186.95,187.31,186.52,186.53,86522.0,186.95,187.31,186.52,186.53,86522.0
2024-07-26 09:30:00,188.19,188.65,186.33,188.2,15654.0,188.19,188.65,186.33,188.2,15654.0
2024-07-26 09:40:00,187.81,189.36,187.28,189.21,6890.0,187.81,189.36,187.28,189.21,6890.0
2024-07-26 09:50:00,189.17,189.93,188.89,188.9,5616.0,189.17,189.93,188.89,188.9,5616.0
2024-07-26 10:00:00,188.99,190.2,188.92,189.72,18397.0,188.99,190.2,188.92,189.72,18397.0
2024-07-26 10:10:00,189.72,190.21,189.53,189.91,16667.0,189.72,190.21,189.53,189.91,16667.0
2024-07-26 10:20:00,190.02,190.79,190.02,190.53,12517.0,190.02,190.79,190.02,190.53,12517.0
2024-07-26 10:30:00,190.53,190.59,189.54,190.0,29461.0,190.53,190.59,189.54,190.0,29461.0
2024-07-26 10:40:00,190.0,190.59,189.98,190.34,10170.0,190.0,190.59,189.98,190.34,10170.0
2024-07-26 10:50:00,190.41,190.9,190.1,190.64,10310.0,190.41,190.9,190.1,190.64,10310.0
2024-07-26 11:00:00,190.81,191.46,190.61,191.46,5968.0,190.81,191.46,190.61,191.46,5968.0
2024-07-26 11:10:00,191.3,191.65,190.82,190.82,10386.0,191.3,191.65,190.82,190.82,10386.0
2024-07-26 11:20:00,190.82,191.58,190.7,191.23,8080.0,190.82,191.58,190.7,191.23,8080.0
2024-07-26 11:30:00,191.33,191.5,190.69,190.77,7806.0,191.33,191.5,190.69,190.77,7806.0
2024-07-26 11:40:00,190.85,191.32,190.6,191.24,7374.0,190.85,191.32,190.6,191.24,7374.0
2024-07-26 11:50:00,191.32,191.86,191.32,191.78,3767.0,191.32,191.86,191.32,191.78,3767.0
2024-07-26 12:00:00,191.95,192.92,191.79,192.43,23897.0,191.95,192.92,191.79,192.43,23897.0
2024-07-26 12:10:00,192.44,192.68,192.43,192.56,17514.0,192.44,192.68,192.43,192.56,17514.0
2024-07-26 12:20:00,192.54,192.68,192.33,192.39,15179.0,192.54,192.68,192.33,192.39,15179.0
2024-07-26 12:30:00,192.53,192.61,192.06,192.19,5076.0,192.53,192.61,192.06,192.19,5076.0
2024-07-26 12:40:00,192.19,192.57,192.18,192.33,1700.0,192.19,192.57,192.18,192.33,1700.0
2024-07-26 12:50:00,192.18,192.48,192.18,192.46,1705.0,192.18,192.48,192.18,192.46,1705.0
2024-07-26 13:00:00,192.49,192.58,192.3,192.58,4131.0,192.49,192.58,192.3,192.58,4131.0
2024-07-26 13:10:00,192.57,192.6,192.47,192.48,1726.0,192.57,192.6,192.47,192.48,1726.0
2024-07-26 13:20:00,192.48,192.91,192.46,192.75,3409.0,192.48,192.91,192.46,192.75,3409.0
2024-07-26 13:30:00,192.81,192.81,192.13,192.17,6295.0,192.81,192.81,192.13,192.17,6295.0
2024-07-26 13:40:00,192.22,192.65,192.08,192.43,5585.0,192.22,192.65,192.08,192.43,5585.0
2024-07-26 13:50:00,192.43,192.78,192.27,192.69,6036.0,192.43,192.78,192.27,192.69,6036.0
2024-07-26 14:00:00,192.78,192.96,192.56,192.93,8083.0,192.78,192.96,192.56,192.93,8083.0
2024-07-26 14:10:00,192.86,193.09,192.73,192.88,14853.0,192.86,193.09,192.73,192.88,14853.0
2024-07-26 14:20:00,192.8,192.87,192.61,192.66,12177.0,192.8,192.87,192.61,192.66,12177.0
2024-07-26 14:30:00,192.58,192.64,192.3,192.64,8081.0,192.58,192.64,192.3,192.64,8081.0
2024-07-26 14:40:00,192.64,192.93,192.34,192.75,11352.0,192.64,192.93,192.34,192.75,11352.0
2024-07-26 14:50:00,192.75,192.76,192.37,192.49,3846.0,192.75,192.76,192.37,192.49,3846.0
2024-07-26 15:00:00,192.41,192.42,192.09,192.42,4996.0,192.41,192.42,192.09,192.42,4996.0
2024-07-26 15:10:00,192.34,192.49,192.24,192.38,3853.0,192.34,192.49,192.24,192.38,3853.0
2024-07-26 15:20:00,192.33,193.26,192.33,193.21,10408.0,192.33,193.26,192.33,193.21,10408.0
2024-07-26 15:30:00,193.21,193.34,193.0,193.25,22817.0,193.21,193.34,193.0,193.25,22817.0
2024-07-26 15:40:00,193.25,193.54,193.15,193.43,16217.0,193.25,193.54,193.15,193.43,16217.0
2024-07-26 15:50:00,193.42,193.51,192.41,192.43,83464.0,193.42,193.51,192.41,192.43,83464.0
2024-07-29 09:30:00,192.47,192.73,191.55,192.22,43256.0,192.47,192.73,191.55,192.22,43256.0
2024-07-29 09:40:00,192.22,192.3,191.1,191.67,4220.0,192.22,192.3,191.1,191.67,4220.0
2024-07-29 09:50:00,191.58,192.6,191.58,192.59,2837.0,191.58,192.6,191.58,192.59,2837.0
2024-07-29 10:00:00,192.67,192.75,192.22,192.4,7761.0,192.67,192.75,192.22,192.4,7761.0
2024-07-29 10:10:00,192.24,192.39,191.33,191.57,4534.0,192.24,192.39,191.33,191.57,4534.0
2024-07-29 10:20:00,191.46,191.76,190.85,191.0,5855.0,191.46,191.76,190.85,191.0,5855.0
2024-07-29 10:30:00,190.65,191.72,190.38,191.72,9513.0,190.65,191.72,190.38,191.72,9513.0
2024-07-29 10:40:00,191.82,192.26,191.37,191.4,10337.0,191.82,192.26,191.37,191.4,10337.0
2024-07-29 10:50:00,191.19,191.64,191.05,191.34,7995.0,191.19,191.64,191.05,191.34,7995.0
2024-07-29 11:00:00,191.37,191.4,191.05,191.06,4088.0,191.37,191.4,191.05,191.06,4088.0
2024-07-29 11:10:00,191.06,191.09,190.79,190.79,4963.0,191.06,191.09,190.79,190.79,4963.0
2024-07-29 11:20:00,190.86,191.1,190.79,190.91,5993.0,190.86,191.1,190.79,190.91,5993.0
2024-07-29 11:30:00,190.91,190.91,190.55,190.9,2648.0,190.91,190.91,190.55,190.9,2648.0
2024-07-29 11:40:00,190.95,191.41,190.9,191.41,1659.0,190.95,191.41,190.9,191.41,1659.0
2024-07-29 11:50:00,191.43,191.52,191.19,191.45,5911.0,191.43,191.52,191.19,191.45,5911.0
2024-07-29 12:00:00,191.33,191.85,191.33,191.81,2918.0,191.33,191.85,191.33,191.81,2918.0
2024-07-29 12:10:00,191.81,192.0,191.73,192.0,1515.0,191.81,192.0,191.73,192.0,1515.0
2024-07-29 12:20:00,192.0,192.05,191.8,191.9,4968.0,192.0,192.05,191.8,191.9,4968.0
2024-07-29 12:30:00,192.07,192.21,192.05,192.21,1000.0,192.07,192.21,192.05,192.21,1000.0
2024-07-29 12:40:00,192.12,192.12,191.3,191.32,15280.0,192.12,192.12,191.3,191.32,15280.0
2024-07-29 12:50:00,191.35,191.36,190.96,190.96,2870.0,191.35,191.36,190.96,190.96,2870.0
2024-07-29 13:00:00,191.04,191.04,190.8,190.81,1241.0,191.04,191.04,190.8,190.81,1241.0
2024-07-29 13:10:00,190.92,190.99,190.77,190.95,3613.0,190.92,190.99,190.77,190.95,3613.0
2024-07-29 13:20:00,191.01,191.01,190.49,190.49,1842.0,191.01,191.01,190.49,190.49,1842.0
2024-07-29 13:30:00,190.45,190.45,190.13,190.2,5927.0,190.45,190.45,190.13,190.2,5927.0
2024-07-29 13:40:00,190.2,190.41,190.14,190.22,3556.0,190.2,190.41,190.14,190.22,3556.0
2024-07-29 13:50:00,190.23,190.23,189.95,190.08,2606.0,190.23,190.23,189.95,190.08,2606.0
2024-07-29 14:00:00,189.99,190.12,189.96,190.1,1704.0,189.99,190.12,189.96,190.1,1704.0
2024-07-29 14:10:00,190.07,190.23,190.0,190.23,2237.0,190.07,190.23,190.0,190.23,2237.0
2024-07-29 14:20:00,190.25,190.65,190.12,190.59,5395.0,190.25,190.65,190.12,190.59,5395.0
2024-07-29 14:30:00,190.61,190.61,190.23,190.23,4202.0,190.61,190.61,190.23,190.23,4202.0
2024-07-29 14:40:00,190.21,190.57,190.21,190.39,4778.0,190.21,190.57,190.21,190.39,4778.0
2024-07-29 14:50:00,190.22,190.5,190.22,190.39,2604.0,190.22,190.5,190.22,190.39,2604.0
2024-07-29 15:00:00,190.31,190.72,190.31,190.55,4209.0,190.31,190.72,190.31,190.55,4209.0
2024-07-29 15:10:00,190.54,190.89,190.54,190.86,8638.0,190.54,190.89,190.54,190.86,8638.0
2024-07-29 15:20:00,190.96,191.44,190.89,191.28,5168.0,190.96,191.44,190.89,191.28,5168.0
2024-07-29 15:30:00,191.43,191.88,191.15,191.7,13885.0,191.43,191.88,191.15,191.7,13885.0
2024-07-29 15:40:00,191.75,191.92,191.69,191.87,8028.0,191.75,191.92,191.69,191.87,8028.0
2024-07-29 15:50:00,191.95,191.97,191.21,191.67,63332.0,191.95,191.97,191.21,191.67,63332.0
2024-07-30 09:30:00,192.23,193.0,192.23,192.8,5948.0,192.23,193.0,192.23,192.8,5948.0
2024-07-30 09:40:00,193.28,194.33,193.28,194.33,8066.0,193.28,194.33,193.28,194.33,8066.0
2024-07-30 09:50:00,194.48,194.71,194.24,194.58,5564.0,194.48,194.71,194.24,194.58,5564.0
2024-07-30 10:00:00,194.67,194.68,194.07,194.32,12235.0,194.67,194.68,194.07,194.32,12235.0
2024-07-30 10:10:00,194.32,194.36,193.36,193.39,21897.0,194.32,194.36,193.36,193.39,21897.0
2024-07-30 10:20:00,193.43,193.93,193.16,193.86,19464.0,193.43,193.93,193.16,193.86,19464.0
2024-07-30 10:30:00,193.72,193.97,193.63,193.76,6387.0,193.72,193.97,193.63,193.76,6387.0
2024-07-30 10:40:00,194.02,194.17,193.84,193.89,8986.0,194.02,194.17,193.84,193.89,8986.0
2024-07-30 10:50:00,193.86,193.98,193.3,193.75,7338.0,193.86,193.98,193.3,193.75,7338.0
2024-07-30 11:00:00,193.69,193.72,192.93,193.2,12004.0,193.69,193.72,192.93,193.2,12004.0
2024-07-30 11:10:00,193.2,193.66,192.97,193.66,8670.0,193.2,193.66,192.97,193.66,8670.0
2024-07-30 11:20:00,193.69,193.78,193.14,193.3,12838.0,193.69,193.78,193.14,193.3,12838.0
2024-07-30 11:30:00,193.17,193.36,192.85,192.85,4605.0,193.17,193.36,192.85,192.85,4605.0
2024-07-30 11:40:00,193.06,193.08,192.47,192.47,4317.0,193.06,193.08,192.47,192.47,4317.0
2024-07-30 11:50:00,192.41,192.45,192.11,192.12,12774.0,192.41,192.45,192.11,192.12,12774.0
2024-07-30 12:00:00,192.17,192.49,191.83,192.18,29638.0,192.17,192.49,191.83,192.18,29638.0
2024-07-30 12:10:00,192.18,192.31,192.07,192.11,8573.0,192.18,192.31,192.07,192.11,8573.0
2024-07-30 12:20:00,192.09,192.25,191.97,192.2,10661.0,192.09,192.25,191.97,192.2,10661.0
2024-07-30 12:30:00,192.16,192.29,192.02,192.2,6449.0,192.16,192.29,192.02,192.2,6449.0
2024-07-30 12:40:00,192.29,192.4,191.98,192.26,7739.0,192.29,192.4,191.98,192.26,7739.0
2024-07-30 12:50:00,192.26,192.27,191.61,191.73,105665.0,192.26,192.27,191.61,191.73,105665.0
2024-07-30 13:00:00,191.73,191.99,191.5,191.9,9962.0,191.73,191.99,191.5,191.9,9962.0
2024-07-30 13:10:00,191.93,192.06,191.82,191.86,5925.0,191.93,192.06,191.82,191.86,5925.0
2024-07-30 13:20:00,191.9,192.18,191.9,192.06,2808.0,191.9,192.18,191.9,192.06,2808.0
2024-07-30 13:30:00,192.06,192.27,191.89,192.22,7303.0,192.06,192.27,191.89,192.22,7303.0
2024-07-30 13:40:00,192.22,192.34,192.14,192.28,3861.0,192.22,192.34,192.14,192.28,3861.0
2024-07-30 13:50:00,192.26,192.77,192.2,192.77,4314.0,192.26,192.77,192.2,192.77,4314.0
2024-07-30 14:00:00,192.81,192.96,192.79,192.81,2327.0,192.81,192.96,192.79,192.81,2327.0
2024-07-30 14:10:00,192.87,193.05,192.76,192.95,13783.0,192.87,193.05,192.76,192.95,13783.0
2024-07-30 14:20:00,193.0,193.28,192.86,192.99,12139.0,193.0,193.28,192.86,192.99,12139.0
2024-07-30 14:30:00,192.99,193.13,192.9,193.08,3820.0,192.99,193.13,192.9,193.08,3820.0
2024-07-30 14:40:00,193.08,193.26,193.01,193.01,2222.0,193.08,193.26,193.01,193.01,2222.0
2024-07-30 14:50:00,192.99,193.3,192.99,193.3,1582.0,192.99,193.3,192.99,193.3,1582.0
2024-07-30 15:00:00,193.11,193.23,193.06,193.17,1763.0,193.11,193.23,193.06,193.17,1763.0
2024-07-30 15:10:00,193.15,193.15,192.97,193.09,6817.0,193.15,193.15,192.97,193.09,6817.0
2024-07-30 15:20:00,193.13,193.23,193.04,193.23,8761.0,193.13,193.23,193.04,193.23,8761.0
2024-07-30 15:30:00,193.13,193.47,193.13,193.45,9866.0,193.13,193.47,193.13,193.45,9866.0
2024-07-30 15:40:00,193.47,194.0,193.44,194.0,29456.0,193.47,194.0,193.44,194.0,29456.0
2024-07-30 15:50:00,193.94,194.02,193.46,193.62,68820.0,193.94,194.02,193.46,193.62,68820.0
2024-07-31 09:30:00,195.0,195.07,194.11,194.81,37541.0,195.0,195.07,194.11,194.81,37541.0
2024-07-31 09:40:00,194.86,195.37,194.75,195.25,6935.0,194.86,195.37,194.75,195.25,6935.0
2024-07-31 09:50:00,195.15,195.32,194.65,194.93,6825.0,195.15,195.32,194.65,194.93,6825.0
2024-07-31 10:00:00,194.88,196.19,194.88,195.35,11290.0,194.88,196.19,194.88,195.35,11290.0
2024-07-31 10:10:00,195.6,196.26,195.54,196.09,18537.0,195.6,196.26,195.54,196.09,18537.0
2024-07-31 10:20:00,196.09,196.09,195.58,195.79,10924.0,196.09,196.09,195.58,195.79,10924.0
2024-07-31 10:30:00,195.62,196.06,195.62,195.92,6624.0,195.62,196.06,195.62,195.92,6624.0
2024-07-31 10:40:00,195.88,195.88,195.34,195.44,59038.0,195.88,195.88,195.34,195.44,59038.0
2024-07-31 10:50:00,195.44,195.67,195.33,195.46,8715.0,195.44,195.67,195.33,195.46,8715.0
2024-07-31 11:00:00,195.46,195.93,195.32,195.84,9096.0,195.46,195.93,195.32,195.84,9096.0
2024-07-31 11:10:00,195.95,196.15,195.64,195.84,6741.0,195.95,196.15,195.64,195.84,6741.0
2024-07-31 11:20:00,195.84,196.0,195.76,195.9,3951.0,195.84,196.0,195.76,195.9,3951.0
2024-07-31 11:30:00,196.0,196.24,195.95,196.11,3000.0,196.0,196.24,195.95,196.11,3000.0
2024-07-31 11:40:00,196.09,196.51,196.09,196.2,4595.0,196.09,196.51,196.09,196.2,4595.0
2024-07-31 11:50:00,196.13,196.13,195.2,195.21,11822.0,196.13,196.13,195.2,195.21,11822.0
2024-07-31 12:00:00,195.29,195.29,194.6,194.8,14588.0,195.29,195.29,194.6,194.8,14588.0
2024-07-31 12:10:00,194.75,194.81,194.58,194.58,4248.0,194.75,194.81,194.58,194.58,4248.0
2024-07-31 12:20:00,194.58,194.64,194.49,194.62,3659.0,194.58,194.64,194.49,194.62,3659.0
2024-07-31 12:30:00,194.48,194.87,194.48,194.81,6032.0,194.48,194.87,194.48,194.81,6032.0
2024-07-31 12:40:00,194.5,194.71,194.5,194.51,1500.0,194.5,194.71,194.5,194.51,1500.0
2024-07-31 12:50:00,194.55,194.62,194.15,194.21,5199.0,194.55,194.62,194.15,194.21,5199.0
2024-07-31 13:00:00,194.01,194.5,194.01,194.24,5740.0,194.01,194.5,194.01,194.24,5740.0
2024-07-31 13:10:00,194.21,194.82,194.2,194.48,24867.0,194.21,194.82,194.2,194.48,24867.0
2024-07-31 13:20:00,194.49,194.49,194.09,194.09,2806.0,194.49,194.49,194.09,194.09,2806.0
2024-07-31 13:30:00,194.06,194.06,193.95,193.99,3583.0,194.06,194.06,193.95,193.99,3583.0
2024-07-31 13:40:00,194.06,194.27,193.89,194.2,6400.0,194.06,194.27,193.89,194.2,6400.0
2024-07-31 13:50:00,194.23,194.49,193.79,193.79,4772.0,194.23,194.49,193.79,193.79,4772.0
2024-07-31 14:00:00,193.62,193.93,193.08,193.2,6016.0,193.62,193.93,193.08,193.2,6016.0
2024-07-31 14:10:00,193.08,193.46,193.08,193.32,27906.0,193.08,193.46,193.08,193.32,27906.0
2024-07-31 14:20:00,193.3,193.64,193.04,193.35,11019.0,193.3,193.64,193.04,193.35,11019.0
2024-07-31 14:30:00,193.43,193.62,193.14,193.28,8841.0,193.43,193.62,193.14,193.28,8841.0
2024-07-31 14:40:00,193.16,193.93,193.16,193.93,6674.0,193.16,193.93,193.16,193.93,6674.0
2024-07-31 14:50:00,193.91,194.24,193.75,193.92,7178.0,193.91,194.24,193.75,193.92,7178.0
2024-07-31 15:00:00,193.9,194.2,192.91,192.99,21737.0,193.9,194.2,192.91,192.99,21737.0
2024-07-31 15:10:00,192.88,192.92,192.12,192.25,24225.0,192.88,192.92,192.12,192.25,24225.0
2024-07-31 15:20:00,192.02,192.45,191.41,191.56,38812.0,192.02,192.45,191.41,191.56,38812.0
2024-07-31 15:30:00,191.47,191.78,191.28,191.72,43583.0,191.47,191.78,191.28,191.72,43583.0
2024-07-31 15:40:00,191.82,192.81,191.7,192.77,13644.0,191.82,192.81,191.7,192.77,13644.0
2024-07-31 15:50:00,192.72,192.89,191.82,191.95,75857.0,192.72,192.89,191.82,191.95,75857.0
2024-08-01 09:30:00,192.19,194.29,192.03,194.29,19248.0,192.19,194.29,192.03,194.29,19248.0
2024-08-01 09:40:00,193.79,194.19,193.04,193.09,48184.0,193.79,194.19,193.04,193.09,48184.0
2024-08-01 09:50:00,192.68,192.85,191.91,192.33,5588.0,192.68,192.85,191.91,192.33,5588.0
2024-08-01 10:00:00,191.74,192.31,191.21,191.21,4679.0,191.74,192.31,191.21,191.21,4679.0
2024-08-01 10:10:00,191.41,191.42,190.74,190.79,12926.0,191.41,191.42,190.74,190.79,12926.0
2024-08-01 10:20:00,190.77,190.78,189.5,189.54,14462.0,190.77,190.78,189.5,189.54,14462.0
2024-08-01 10:30:00,189.54,190.06,189.42,189.95,12222.0,189.54,190.06,189.42,189.95,12222.0
2024-08-01 10:40:00,189.77,189.94,189.2,189.36,6734.0,189.77,189.94,189.2,189.36,6734.0
2024-08-01 10:50:00,189.43,189.72,188.99,189.31,5741.0,189.43,189.72,188.99,189.31,5741.0
2024-08-01 11:00:00,189.28,189.29,188.56,189.17,3816.0,189.28,189.29,188.56,189.17,3816.0
2024-08-01 11:10:00,189.21,189.47,188.83,189.33,4807.0,189.21,189.47,188.83,189.33,4807.0
2024-08-01 11:20:00,189.58,189.61,189.07,189.34,4128.0,189.58,189.61,189.07,189.34,4128.0
2024-08-01 11:30:00,189.3,189.49,188.58,188.72,4740.0,189.3,189.49,188.58,188.72,4740.0
2024-08-01 11:40:00,188.62,188.71,188.27,188.64,5018.0,188.62,188.71,188.27,188.64,5018.0
2024-08-01 11:50:00,188.64,189.53,188.64,189.12,4070.0,188.64,189.53,188.64,189.12,4070.0
2024-08-01 12:00:00,188.91,189.43,188.85,189.42,3016.0,188.91,189.43,188.85,189.42,3016.0
2024-08-01 12:10:00,189.42,189.62,189.19,189.41,3087.0,189.42,189.62,189.19,189.41,3087.0
2024-08-01 12:20:00,189.34,189.54,189.0,189.54,4820.0,189.34,189.54,189.0,189.54,4820.0
2024-08-01 12:30:00,189.38,189.42,188.94,188.94,2669.0,189.38,189.42,188.94,188.94,2669.0
2024-08-01 12:40:00,188.98,189.5,188.7,189.23,17689.0,188.98,189.5,188.7,189.23,17689.0
2024-08-01 12:50:00,189.04,189.14,188.57,188.87,4246.0,189.04,189.14,188.57,188.87,4246.0
2024-08-01 13:00:00,188.92,188.94,188.43,188.89,4182.0,188.92,188.94,188.43,188.89,4182.0
2024-08-01 13:10:00,188.95,188.95,188.65,188.65,3335.0,188.95,188.95,188.65,188.65,3335.0
2024-08-01 13:20:00,188.58,188.6,188.32,188.57,4296.0,188.58,188.6,188.32,188.57,4296.0
2024-08-01 13:30:00,188.33,188.6,188.27,188.43,3794.0,188.33,188.6,188.27,188.43,3794.0
2024-08-01 13:40:00,188.32,188.6,188.26,188.37,3503.0,188.32,188.6,188.26,188.37,3503.0
2024-08-01 13:50:00,188.42,188.96,188.3,188.95,4498.0,188.42,188.96,188.3,188.95,4498.0
2024-08-01 14:00:00,188.98,189.11,188.7,188.7,6093.0,188.98,189.11,188.7,188.7,6093.0
2024-08-01 14:10:00,188.67,188.69,188.46,188.46,860.0,188.67,188.69,188.46,188.46,860.0
2024-08-01 14:20:00,188.61,188.99,188.6,188.77,4097.0,188.61,188.99,188.6,188.77,4097.0
2024-08-01 14:30:00,188.69,188.8,188.44,188.68,4981.0,188.69,188.8,188.44,188.68,4981.0
2024-08-01 14:40:00,188.68,188.78,188.19,188.38,6818.0,188.68,188.78,188.19,188.38,6818.0
2024-08-01 14:50:00,188.54,188.78,188.46,188.46,2708.0,188.54,188.78,188.46,188.46,2708.0
2024-08-01 15:00:00,188.62,188.63,188.31,188.36,4718.0,188.62,188.63,188.31,188.36,4718.0
2024-08-01 15:10:00,188.36,188.5,188.07,188.2,9962.0,188.36,188.5,188.07,188.2,9962.0
2024-08-01 15:20:00,188.22,188.62,188.09,188.62,23282.0,188.22,188.62,188.09,188.62,23282.0
2024-08-01 15:30:00,188.62,188.74,188.32,188.74,11703.0,188.62,188.74,188.32,188.74,11703.0
2024-08-01 15:40:00,188.57,188.68,188.12,188.48,4891.0,188.57,188.68,188.12,188.48,4891.0
2024-08-01 15:50:00,188.6,189.38,188.33,189.13,59271.0,188.6,189.38,188.33,189.13,59271.0
2024-08-02 09:30:00,186.45,186.45,182.45,183.1,20765.0,186.45,186.45,182.45,183.1,20765.0
2024-08-02 09:40:00,183.29,183.57,180.46,181.76,12457.0,183.29,183.57,180.46,181.76,12457.0
2024-08-02 09:50:00,182.49,182.69,181.19,181.19,7947.0,182.49,182.69,181.19,181.19,7947.0
2024-08-02 10:00:00,181.36,182.73,181.17,181.74,19462.0,181.36,182.73,181.17,181.74,19462.0
2024-08-02 10:10:00,181.92,182.36,181.22,181.6,20574.0,181.92,182.36,181.22,181.6,20574.0
2024-08-02 10:20:00,181.85,182.78,181.49,182.75,9514.0,181.85,182.78,181.49,182.75,9514.0
2024-08-02 10:30:00,182.75,182.75,181.65,182.19,6560.0,182.75,182.75,181.65,182.19,6560.0
2024-08-02 10:40:00,182.12,182.5,181.88,182.17,4992.0,182.12,182.5,181.88,182.17,4992.0
2024-08-02 10:50:00,182.59,182.85,182.26,182.26,3686.0,182.59,182.85,182.26,182.26,3686.0
2024-08-02 11:00:00,182.27,182.73,182.24,182.59,5384.0,182.27,182.73,182.24,182.59,5384.0
2024-08-02 11:10:00,182.7,183.28,182.58,182.99,5906.0,182.7,183.28,182.58,182.99,5906.0
2024-08-02 11:20:00,182.98,183.34,182.82,182.82,6637.0,182.98,183.34,182.82,182.82,6637.0
2024-08-02 11:30:00,182.86,183.7,182.77,183.7,9900.0,182.86,183.7,182.77,183.7,9900.0
2024-08-02 11:40:00,183.71,184.53,183.71,184.21,7188.0,183.71,184.53,183.71,184.21,7188.0
2024-08-02 11:50:00,184.21,184.21,183.72,183.87,9030.0,184.21,184.21,183.72,183.87,9030.0
2024-08-02 12:00:00,183.76,184.27,183.76,183.91,3538.0,183.76,184.27,183.76,183.91,3538.0
2024-08-02 12:10:00,183.81,184.07,183.66,183.97,7643.0,183.81,184.07,183.66,183.97,7643.0
2024-08-02 12:20:00,184.1,184.68,184.1,184.53,11187.0,184.1,184.68,184.1,184.53,11187.0
2024-08-02 12:30:00,184.46,184.97,184.46,184.84,3936.0,184.46,184.97,184.46,184.84,3936.0
2024-08-02 12:40:00,184.84,185.31,184.82,185.12,11048.0,184.84,185.31,184.82,185.12,11048.0
2024-08-02 12:50:00,185.0,185.13,184.59,184.91,7005.0,185.0,185.13,184.59,184.91,7005.0
2024-08-02 13:00:00,184.61,184.98,184.51,184.95,2032.0,184.61,184.98,184.51,184.95,2032.0
2024-08-02 13:10:00,184.77,184.99,184.61,184.75,2627.0,184.77,184.99,184.61,184.75,2627.0
2024-08-02 13:20:00,184.75,184.82,184.44,184.44,5685.0,184.75,184.82,184.44,184.44,5685.0
2024-08-02 13:30:00,184.46,184.52,184.16,184.17,4271.0,184.46,184.52,184.16,184.17,4271.0
2024-08-02 13:40:00,184.23,184.68,183.91,184.55,13712.0,184.23,184.68,183.91,184.55,13712.0
2024-08-02 13:50:00,184.55,184.64,184.02,184.03,5955.0,184.55,184.64,184.02,184.03,5955.0
2024-08-02 14:00:00,183.99,184.03,183.61,184.03,4211.0,183.99,184.03,183.61,184.03,4211.0
2024-08-02 14:10:00,184.15,184.15,183.63,183.69,9128.0,184.15,184.15,183.63,183.69,9128.0
2024-08-02 14:20:00,183.7,184.26,183.61,184.26,8067.0,183.7,184.26,183.61,184.26,8067.0
2024-08-02 14:30:00,184.32,184.48,183.74,183.94,6375.0,184.32,184.48,183.74,183.94,6375.0
2024-08-02 14:40:00,183.99,184.17,183.77,184.02,4824.0,183.99,184.17,183.77,184.02,4824.0
2024-08-02 14:50:00,183.9,184.06,183.68,184.01,3950.0,183.9,184.06,183.68,184.01,3950.0
2024-08-02 15:00:00,184.08,184.84,184.03,184.83,7583.0,184.08,184.84,184.03,184.83,7583.0
2024-08-02 15:10:00,184.7,185.09,184.59,184.59,3538.0,184.7,185.09,184.59,184.59,3538.0
2024-08-02 15:20:00,184.73,185.4,184.65,185.4,6268.0,184.73,185.4,184.65,185.4,6268.0
2024-08-02 15:30:00,185.37,185.4,184.84,184.84,6932.0,185.37,185.4,184.84,184.84,6932.0
2024-08-02 15:40:00,184.77,184.98,184.52,184.8,12654.0,184.77,184.98,184.52,184.8,12654.0
2024-08-02 15:50:00,184.74,185.31,184.49,185.14,68759.0,184.74,185.31,184.49,185.14,68759.0
2024-08-05 09:30:00,178.53,179.19,177.54,177.9,4354.0,178.53,179.19,177.54,177.9,4354.0
2024-08-05 09:40:00,178.18,180.91,177.41,180.88,25714.0,178.18,180.91,177.41,180.88,25714.0
2024-08-05 09:50:00,180.88,181.63,180.34,180.57,57460.0,180.88,181.63,180.34,180.57,57460.0
2024-08-05 10:00:00,181.09,183.13,181.09,181.84,10391.0,181.09,183.13,181.09,181.84,10391.0
2024-08-05 10:10:00,182.0,182.81,181.61,181.64,14069.0,182.0,182.81,181.61,181.64,14069.0
2024-08-05 10:20:00,181.44,181.5,180.67,180.9,13568.0,181.44,181.5,180.67,180.9,13568.0
2024-08-05 10:30:00,181.41,182.79,181.35,182.78,6993.0,181.41,182.79,181.35,182.78,6993.0
2024-08-05 10:40:00,182.45,183.92,182.24,183.51,5360.0,182.45,183.92,182.24,183.51,5360.0
2024-08-05 10:50:00,183.65,184.5,183.06,183.35,8556.0,183.65,184.5,183.06,183.35,8556.0
2024-08-05 11:00:00,183.47,184.23,183.03,184.14,6737.0,183.47,184.23,183.03,184.14,6737.0
2024-08-05 11:10:00,183.91,184.45,183.83,184.2,9558.0,183.91,184.45,183.83,184.2,9558.0
2024-08-05 11:20:00,184.25,185.35,184.17,184.43,49264.0,184.25,185.35,184.17,184.43,49264.0
2024-08-05 11:30:00,184.43,186.58,184.43,186.08,53252.0,184.43,186.58,184.43,186.08,53252.0
2024-08-05 11:40:00,185.86,186.58,185.79,186.1,4938.0,185.86,186.58,185.79,186.1,4938.0
2024-08-05 11:50:00,186.03,186.64,186.01,186.6,3760.0,186.03,186.64,186.01,186.6,3760.0
2024-08-05 12:00:00,186.69,187.12,186.19,186.75,7174.0,186.69,187.12,186.19,186.75,7174.0
2024-08-05 12:10:00,186.55,186.55,185.8,186.23,14367.0,186.55,186.55,185.8,186.23,14367.0
2024-08-05 12:20:00,186.16,186.85,186.16,186.69,6378.0,186.16,186.85,186.16,186.69,6378.0
2024-08-05 12:30:00,186.5,186.72,186.04,186.14,6127.0,186.5,186.72,186.04,186.14,6127.0
2024-08-05 12:40:00,186.0,186.24,185.58,185.78,4067.0,186.0,186.24,185.58,185.78,4067.0
2024-08-05 12:50:00,185.77,185.77,185.15,185.63,7726.0,185.77,185.77,185.15,185.63,7726.0
2024-08-05 13:00:00,185.46,185.69,184.71,185.33,3827.0,185.46,185.69,184.71,185.33,3827.0
2024-08-05 13:10:00,185.29,185.87,185.21,185.56,3755.0,185.29,185.87,185.21,185.56,3755.0
2024-08-05 13:20:00,185.68,186.12,185.54,185.73,8659.0,185.68,186.12,185.54,185.73,8659.0
2024-08-05 13:30:00,185.72,186.09,185.54,185.54,6317.0,185.72,186.09,185.54,185.54,6317.0
2024-08-05 13:40:00,185.6,185.72,185.44,185.66,4275.0,185.6,185.72,185.44,185.66,4275.0
2024-08-05 13:50:00,185.53,185.99,185.2,185.38,8318.0,185.53,185.99,185.2,185.38,8318.0
2024-08-05 14:00:00,185.22,185.3,184.76,185.19,6417.0,185.22,185.3,184.76,185.19,6417.0
2024-08-05 14:10:00,185.09,185.56,184.91,185.47,7384.0,185.09,185.56,184.91,185.47,7384.0
2024-08-05 14:20:00,185.34,185.59,185.12,185.56,13295.0,185.34,185.59,185.12,185.56,13295.0
2024-08-05 14:30:00,185.56,185.66,185.26,185.32,21147.0,185.56,185.66,185.26,185.32,21147.0
2024-08-05 14:40:00,185.31,185.32,184.55,184.99,17272.0,185.31,185.32,184.55,184.99,17272.0
2024-08-05 14:50:00,184.98,185.36,184.95,185.16,10601.0,184.98,185.36,184.95,185.16,10601.0
2024-08-05 15:00:00,185.15,185.5,184.94,185.37,34529.0,185.15,185.5,184.94,185.37,34529.0
2024-08-05 15:10:00,185.3,185.36,184.91,185.16,12425.0,185.3,185.36,184.91,185.16,12425.0
2024-08-05 15:20:00,185.16,185.77,185.16,185.69,7851.0,185.16,185.77,185.16,185.69,7851.0
2024-08-05 15:30:00,185.8,185.91,185.27,185.4,12725.0,185.8,185.91,185.27,185.4,12725.0
2024-08-05 15:40:00,185.47,185.47,184.76,185.01,18859.0,185.47,185.47,184.76,185.01,18859.0
2024-08-05 15:50:00,184.93,186.06,184.93,185.47,81598.0,184.93,186.06,184.93,185.47,81598.0
2024-08-06 09:30:00,186.66,187.52,185.25,185.25,14376.0,186.66,187.52,185.25,185.25,14376.0
2024-08-06 09:40:00,185.15,187.32,184.26,186.85,4320.0,185.15,187.32,184.26,186.85,4320.0
2024-08-06 09:50:00,186.91,188.55,186.91,188.19,2021.0,186.91,188.55,186.91,188.19,2021.0
2024-08-06 10:00:00,188.48,188.99,188.03,188.99,2215.0,188.48,188.99,188.03,188.99,2215.0
2024-08-06 10:10:00,188.68,188.86,187.8,187.8,2059.0,188.68,188.86,187.8,187.8,2059.0
2024-08-06 10:20:00,188.05,188.39,187.78,187.86,8563.0,188.05,188.39,187.78,187.86,8563.0
2024-08-06 10:30:00,187.63,188.57,187.57,188.41,2424.0,187.63,188.57,187.57,188.41,2424.0
2024-08-06 10:40:00,188.44,189.24,188.44,189.24,1594.0,188.44,189.24,188.44,189.24,1594.0
2024-08-06 10:50:00,188.9,189.11,188.64,188.73,5416.0,188.9,189.11,188.64,188.73,5416.0
2024-08-06 11:00:00,188.92,188.98,188.58,188.7,21479.0,188.92,188.98,188.58,188.7,21479.0
2024-08-06 11:10:00,188.53,188.77,188.33,188.33,3432.0,188.53,188.77,188.33,188.33,3432.0
2024-08-06 11:20:00,188.22,188.5,187.63,187.64,4527.0,188.22,188.5,187.63,187.64,4527.0
2024-08-06 11:30:00,187.66,187.84,187.45,187.56,10760.0,187.66,187.84,187.45,187.56,10760.0
2024-08-06 11:40:00,187.56,187.89,187.44,187.89,36671.0,187.56,187.89,187.44,187.89,36671.0
2024-08-06 11:50:00,187.89,187.89,187.5,187.56,21561.0,187.89,187.89,187.5,187.56,21561.0
2024-08-06 12:00:00,187.67,187.73,187.16,187.19,10930.0,187.67,187.73,187.16,187.19,10930.0
2024-08-06 12:10:00,187.16,187.3,187.0,187.2,2043.0,187.16,187.3,187.0,187.2,2043.0
2024-08-06 12:20:00,187.09,187.13,186.73,186.86,3933.0,187.09,187.13,186.73,186.86,3933.0
2024-08-06 12:30:00,186.97,186.97,186.68,186.86,3197.0,186.97,186.97,186.68,186.86,3197.0
2024-08-06 12:40:00,187.01,187.15,186.84,187.0,3695.0,187.01,187.15,186.84,187.0,3695.0
2024-08-06 12:50:00,187.05,187.97,187.05,187.79,4537.0,187.05,187.97,187.05,187.79,4537.0
2024-08-06 13:00:00,187.97,187.98,187.72,187.91,1674.0,187.97,187.98,187.72,187.91,1674.0
2024-08-06 13:10:00,187.81,187.81,187.44,187.48,6579.0,187.81,187.81,187.44,187.48,6579.0
2024-08-06 13:20:00,187.52,187.52,187.31,187.48,2082.0,187.52,187.52,187.31,187.48,2082.0
2024-08-06 13:30:00,187.48,188.05,187.46,188.0,1744.0,187.48,188.05,187.46,188.0,1744.0
2024-08-06 13:40:00,188.0,188.12,187.79,187.79,6647.0,188.0,188.12,187.79,187.79,6647.0
2024-08-06 13:50:00,187.78,188.18,187.78,188.06,13991.0,187.78,188.18,187.78,188.06,13991.0
2024-08-06 14:00:00,188.05,188.09,187.64,187.75,9351.0,188.05,188.09,187.64,187.75,9351.0
2024-08-06 14:10:00,187.91,188.02,187.71,187.92,5534.0,187.91,188.02,187.71,187.92,5534.0
2024-08-06 14:20:00,187.93,188.57,187.92,188.57,16166.0,187.93,188.57,187.92,188.57,16166.0
2024-08-06 14:30:00,188.74,188.75,188.37,188.75,3129.0,188.74,188.75,188.37,188.75,3129.0
2024-08-06 14:40:00,188.67,188.74,188.52,188.7,8700.0,188.67,188.74,188.52,188.7,8700.0
2024-08-06 14:50:00,188.64,188.74,188.06,188.28,4930.0,188.64,188.74,188.06,188.28,4930.0
2024-08-06 15:00:00,188.01,188.19,187.21,187.59,7193.0,188.01,188.19,187.21,187.59,7193.0
2024-08-06 15:10:00,187.7,187.98,187.57,187.96,4477.0,187.7,187.98,187.57,187.96,4477.0
2024-08-06 15:20:00,187.94,188.36,187.9,187.99,4586.0,187.94,188.36,187.9,187.99,4586.0
2024-08-06 15:30:00,187.98,188.14,187.7,187.95,13345.0,187.98,188.14,187.7,187.95,13345.0
2024-08-06 15:40:00,188.0,188.06,187.05,187.06,5414.0,188.0,188.06,187.05,187.06,5414.0
2024-08-06 15:50:00,187.05,187.05,185.33,185.51,96759.0,187.05,187.05,185.33,185.51,96759.0
2024-08-07 09:30:00,187.98,188.59,187.98,188.59,9493.0,187.98,188.59,187.98,188.59,9493.0
2024-08-07 09:40:00,188.28,188.29,187.39,187.74,34765.0,188.28,188.29,187.39,187.74,34765.0
2024-08-07 09:50:00,187.89,188.24,187.43,188.05,23908.0,187.89,188.24,187.43,188.05,23908.0
2024-08-07 10:00:00,188.05,188.72,187.5,188.32,38527.0,188.05,188.72,187.5,188.32,38527.0
2024-08-07 10:10:00,188.25,188.25,187.52,187.52,2272.0,188.25,188.25,187.52,187.52,2272.0
2024-08-07 10:20:00,187.31,187.94,187.31,187.89,3785.0,187.31,187.94,187.31,187.89,3785.0
2024-08-07 10:30:00,188.32,188.67,188.24,188.48,3131.0,188.32,188.67,188.24,188.48,3131.0
2024-08-07 10:40:00,188.53,189.25,188.53,189.02,1667.0,188.53,189.25,188.53,189.02,1667.0
2024-08-07 10:50:00,189.02,189.03,188.56,188.68,8120.0,189.02,189.03,188.56,188.68,8120.0
2024-08-07 11:00:00,188.7,188.7,187.92,188.1,15999.0,188.7,188.7,187.92,188.1,15999.0
2024-08-07 11:10:00,187.99,187.99,187.42,187.73,3394.0,187.99,187.99,187.42,187.73,3394.0
2024-08-07 11:20:00,187.44,187.55,187.11,187.46,4948.0,187.44,187.55,187.11,187.46,4948.0
2024-08-07 11:30:00,187.53,188.0,187.53,187.78,960.0,187.53,188.0,187.53,187.78,960.0
2024-08-07 11:40:00,187.64,187.82,186.92,187.09,2091.0,187.64,187.82,186.92,187.09,2091.0
2024-08-07 11:50:00,187.15,187.92,186.97,187.59,6521.0,187.15,187.92,186.97,187.59,6521.0
2024-08-07 12:00:00,187.39,187.48,187.16,187.16,1285.0,187.39,187.48,187.16,187.16,1285.0
2024-08-07 12:10:00,187.31,187.76,187.31,187.61,2188.0,187.31,187.76,187.31,187.61,2188.0
2024-08-07 12:20:00,187.33,187.51,187.27,187.51,1509.0,187.33,187.51,187.27,187.51,1509.0
2024-08-07 12:30:00,187.2,187.23,186.7,186.71,3436.0,187.2,187.23,186.7,186.71,3436.0
2024-08-07 12:40:00,186.67,186.67,185.8,185.8,1074.0,186.67,186.67,185.8,185.8,1074.0
2024-08-07 12:50:00,185.74,185.82,185.4,185.49,2950.0,185.74,185.82,185.4,185.49,2950.0
2024-08-07 13:00:00,185.55,185.55,185.15,185.19,1152.0,185.55,185.55,185.15,185.19,1152.0
2024-08-07 13:10:00,184.93,184.93,184.03,184.48,23019.0,184.93,184.93,184.03,184.48,23019.0
2024-08-07 13:20:00,184.63,185.41,184.56,184.87,3094.0,184.63,185.41,184.56,184.87,3094.0
2024-08-07 13:30:00,185.07,185.56,185.03,185.16,2705.0,185.07,185.56,185.03,185.16,2705.0
2024-08-07 13:40:00,185.09,185.1,184.43,184.5,3880.0,185.09,185.1,184.43,184.5,3880.0
2024-08-07 13:50:00,184.34,184.63,184.03,184.03,1460.0,184.34,184.63,184.03,184.03,1460.0
2024-08-07 14:00:00,184.39,184.39,183.6,183.6,5902.0,184.39,184.39,183.6,183.6,5902.0
2024-08-07 14:10:00,183.41,183.45,183.18,183.43,6726.0,183.41,183.45,183.18,183.43,6726.0
2024-08-07 14:20:00,183.09,183.69,183.09,183.51,8818.0,183.09,183.69,183.09,183.51,8818.0
2024-08-07 14:30:00,183.51,183.51,182.76,182.94,2600.0,183.51,183.51,182.76,182.94,2600.0
2024-08-07 14:40:00,183.19,183.41,182.96,183.17,5868.0,183.19,183.41,182.96,183.17,5868.0
2024-08-07 14:50:00,182.99,183.4,182.99,183.23,12666.0,182.99,183.4,182.99,183.23,12666.0
2024-08-07 15:00:00,183.44,183.82,183.12,183.7,16296.0,183.44,183.82,183.12,183.7,16296.0
2024-08-07 15:10:00,183.69,183.69,183.29,183.53,5556.0,183.69,183.69,183.29,183.53,5556.0
2024-08-07 15:20:00,183.58,183.58,183.1,183.2,26932.0,183.58,183.58,183.1,183.2,26932.0
2024-08-07 15:30:00,183.28,183.76,183.11,183.59,21888.0,183.28,183.76,183.11,183.59,21888.0
2024-08-07 15:40:00,183.52,183.57,183.23,183.49,10080.0,183.52,183.57,183.23,183.49,10080.0
2024-08-07 15:50:00,183.41,183.49,182.21,182.26,63773.0,183.41,183.49,182.21,182.26,63773.0
2024-08-08 09:30:00,184.08,185.07,184.08,184.36,4727.0,184.08,185.07,184.08,184.36,4727.0
2024-08-08 09:40:00,184.36,184.62,184.14,184.31,1543.0,184.36,184.62,184.14,184.31,1543.0
2024-08-08 09:50:00,184.07,184.59,183.7,183.89,11540.0,184.07,184.59,183.7,183.89,11540.0
2024-08-08 10:00:00,183.89,185.24,183.89,183.98,12520.0,183.89,185.24,183.89,183.98,12520.0
2024-08-08 10:10:00,184.23,185.27,184.01,184.94,5874.0,184.23,185.27,184.01,184.94,5874.0
2024-08-08 10:20:00,184.83,185.2,184.69,185.11,15364.0,184.83,185.2,184.69,185.11,15364.0
2024-08-08 10:30:00,185.16,185.16,184.64,184.83,19275.0,185.16,185.16,184.64,184.83,19275.0
2024-08-08 10:40:00,184.65,184.65,184.19,184.37,7145.0,184.65,184.65,184.19,184.37,7145.0
2024-08-08 10:50:00,184.46,184.89,183.73,184.76,16663.0,184.46,184.89,183.73,184.76,16663.0
2024-08-08 11:00:00,184.78,185.36,184.51,185.36,29253.0,184.78,185.36,184.51,185.36,29253.0
2024-08-08 11:10:00,185.22,185.31,184.24,184.39,5300.0,185.22,185.31,184.24,184.39,5300.0
2024-08-08 11:20:00,184.73,185.0,184.67,184.76,6141.0,184.73,185.0,184.67,184.76,6141.0
2024-08-08 11:30:00,184.67,184.81,184.37,184.77,12813.0,184.67,184.81,184.37,184.77,12813.0
2024-08-08 11:40:00,184.7,184.7,184.33,184.42,4172.0,184.7,184.7,184.33,184.42,4172.0
2024-08-08 11:50:00,184.58,184.73,184.41,184.73,3777.0,184.58,184.73,184.41,184.73,3777.0
2024-08-08 12:00:00,184.84,184.85,184.48,184.57,13016.0,184.84,184.85,184.48,184.57,13016.0
2024-08-08 12:10:00,184.46,184.57,184.25,184.25,3300.0,184.46,184.57,184.25,184.25,3300.0
2024-08-08 12:20:00,184.36,184.49,184.31,184.32,2615.0,184.36,184.49,184.31,184.32,2615.0
2024-08-08 12:30:00,184.33,184.33,183.87,183.88,3818.0,184.33,184.33,183.87,183.88,3818.0
2024-08-08 12:40:00,183.84,184.07,183.83,184.0,1492.0,183.84,184.07,183.83,184.0,1492.0
2024-08-08 12:50:00,184.22,184.37,184.0,184.21,1985.0,184.22,184.37,184.0,184.21,1985.0
2024-08-08 13:00:00,184.11,184.25,183.86,184.02,1424.0,184.11,184.25,183.86,184.02,1424.0
2024-08-08 13:10:00,184.13,184.37,184.08,184.37,9395.0,184.13,184.37,184.08,184.37,9395.0
2024-08-08 13:20:00,184.43,184.88,184.32,184.88,3506.0,184.43,184.88,184.32,184.88,3506.0
2024-08-08 13:30:00,184.85,185.05,184.78,184.93,601.0,184.85,185.05,184.78,184.93,601.0
2024-08-08 13:40:00,184.85,185.04,184.75,184.93,4068.0,184.85,185.04,184.75,184.93,4068.0
2024-08-08 13:50:00,184.95,184.95,184.58,184.94,27930.0,184.95,184.95,184.58,184.94,27930.0
2024-08-08 14:00:00,184.95,185.62,184.87,185.62,12699.0,184.95,185.62,184.87,185.62,12699.0
2024-08-08 14:10:00,185.55,185.83,185.43,185.73,7601.0,185.55,185.83,185.43,185.73,7601.0
2024-08-08 14:20:00,185.73,185.73,185.26,185.46,2327.0,185.73,185.73,185.26,185.46,2327.0
2024-08-08 14:30:00,185.45,185.73,185.32,185.33,2140.0,185.45,185.73,185.32,185.33,2140.0
2024-08-08 14:40:00,185.36,185.41,185.23,185.34,1617.0,185.36,185.41,185.23,185.34,1617.0
2024-08-08 14:50:00,185.49,185.57,185.2,185.23,10191.0,185.49,185.57,185.2,185.23,10191.0
2024-08-08 15:00:00,185.19,185.84,184.82,185.7,22927.0,185.19,185.84,184.82,185.7,22927.0
2024-08-08 15:10:00,185.78,185.78,185.24,185.24,4291.0,185.78,185.78,185.24,185.24,4291.0
2024-08-08 15:20:00,185.3,185.79,185.29,185.51,7356.0,185.3,185.79,185.29,185.51,7356.0
2024-08-08 15:30:00,185.59,185.62,185.07,185.24,7271.0,185.59,185.62,185.07,185.24,7271.0
2024-08-08 15:40:00,185.17,185.84,185.14,185.76,18984.0,185.17,185.84,185.14,185.76,18984.0
2024-08-08 15:50:00,185.78,186.2,185.31,185.33,61224.0,185.78,186.2,185.31,185.33,61224.0
2024-08-09 09:30:00,185.87,187.51,185.3,186.98,14862.0,185.87,187.51,185.3,186.98,14862.0
2024-08-09 09:40:00,186.85,186.86,186.18,186.19,2108.0,186.85,186.86,186.18,186.19,2108.0
2024-08-09 09:50:00,185.82,186.15,185.21,185.44,8979.0,185.82,186.15,185.21,185.44,8979.0
2024-08-09 10:00:00,185.44,186.63,185.41,186.63,7777.0,185.44,186.63,185.41,186.63,7777.0
2024-08-09 10:10:00,186.94,187.43,186.83,187.31,4452.0,186.94,187.43,186.83,187.31,4452.0
2024-08-09 10:20:00,187.34,187.8,187.26,187.28,3800.0,187.34,187.8,187.26,187.28,3800.0
2024-08-09 10:30:00,187.42,187.42,187.15,187.17,435.0,187.42,187.42,187.15,187.17,435.0
2024-08-09 10:40:00,187.33,187.4,186.92,187.25,9858.0,187.33,187.4,186.92,187.25,9858.0
2024-08-09 10:50:00,187.44,187.9,187.23,187.24,3562.0,187.44,187.9,187.23,187.24,3562.0
2024-08-09 11:00:00,187.3,187.96,187.29,187.59,10632.0,187.3,187.96,187.29,187.59,10632.0
2024-08-09 11:10:00,187.59,187.8,187.48,187.69,3003.0,187.59,187.8,187.48,187.69,3003.0
2024-08-09 11:20:00,187.68,187.88,187.51,187.53,4007.0,187.68,187.88,187.51,187.53,4007.0
2024-08-09 11:30:00,187.6,187.6,187.31,187.39,1681.0,187.6,187.6,187.31,187.39,1681.0
2024-08-09 11:40:00,187.48,187.5,187.17,187.47,756.0,187.48,187.5,187.17,187.47,756.0
2024-08-09 11:50:00,187.35,187.35,187.06,187.08,2000.0,187.35,187.35,187.06,187.08,2000.0
2024-08-09 12:00:00,187.16,187.16,186.85,186.95,1329.0,187.16,187.16,186.85,186.95,1329.0
2024-08-09 12:10:00,186.69,186.86,186.58,186.85,1842.0,186.69,186.86,186.58,186.85,1842.0
2024-08-09 12:20:00,186.84,186.95,186.64,186.65,2251.0,186.84,186.95,186.64,186.65,2251.0
2024-08-09 12:30:00,186.57,186.7,186.03,186.05,8316.0,186.57,186.7,186.03,186.05,8316.0
2024-08-09 12:40:00,186.08,186.47,185.99,186.36,8772.0,186.08,186.47,185.99,186.36,8772.0
2024-08-09 12:50:00,186.64,186.68,186.41,186.68,1633.0,186.64,186.68,186.41,186.68,1633.0
2024-08-09 13:00:00,186.84,186.98,186.83,186.85,2088.0,186.84,186.98,186.83,186.85,2088.0
2024-08-09 13:10:00,187.14,187.29,187.06,187.15,4257.0,187.14,187.29,187.06,187.15,4257.0
2024-08-09 13:20:00,187.29,187.29,187.07,187.29,3832.0,187.29,187.29,187.07,187.29,3832.0
2024-08-09 13:30:00,187.42,187.52,187.41,187.49,1569.0,187.42,187.52,187.41,187.49,1569.0
2024-08-09 13:40:00,187.49,187.54,187.23,187.53,1497.0,187.49,187.54,187.23,187.53,1497.0
2024-08-09 13:50:00,187.72,187.72,187.13,187.13,3361.0,187.72,187.72,187.13,187.13,3361.0
2024-08-09 14:00:00,187.18,187.24,187.17,187.24,200.0,187.18,187.24,187.17,187.24,200.0
2024-08-09 14:10:00,187.24,187.27,187.05,187.09,1807.0,187.24,187.27,187.05,187.09,1807.0
2024-08-09 14:20:00,187.11,187.18,186.97,187.14,4630.0,187.11,187.18,186.97,187.14,4630.0
2024-08-09 14:30:00,186.84,186.99,186.65,186.72,4470.0,186.84,186.99,186.65,186.72,4470.0
2024-08-09 14:40:00,186.84,186.91,186.78,186.86,673.0,186.84,186.91,186.78,186.86,673.0
2024-08-09 14:50:00,186.79,186.79,186.39,186.53,1980.0,186.79,186.79,186.39,186.53,1980.0
2024-08-09 15:00:00,186.58,186.79,186.52,186.52,2951.0,186.58,186.79,186.52,186.52,2951.0
2024-08-09 15:10:00,186.47,186.65,186.42,186.6,2162.0,186.47,186.65,186.42,186.6,2162.0
2024-08-09 15:20:00,186.71,186.71,186.25,186.69,7236.0,186.71,186.71,186.25,186.69,7236.0
2024-08-09 15:30:00,186.73,186.94,186.67,186.81,8202.0,186.73,186.94,186.67,186.81,8202.0
2024-08-09 15:40:00,186.9,187.09,186.85,187.0,6087.0,186.9,187.09,186.85,187.0,6087.0
2024-08-09 15:50:00,186.94,187.08,186.44,186.72,38699.0,186.94,187.08,186.44,186.72,38699.0
2024-08-12 09:30:00,187.0,188.53,185.62,185.96,7781.0,187.0,188.53,185.62,185.96,7781.0
2024-08-12 09:40:00,185.58,186.39,185.1,185.61,2800.0,185.58,186.39,185.1,185.61,2800.0
2024-08-12 09:50:00,186.06,186.06,185.12,185.12,2154.0,186.06,186.06,185.12,185.12,2154.0
2024-08-12 10:00:00,185.12,185.56,185.05,185.56,11501.0,185.12,185.56,185.05,185.56,11501.0
2024-08-12 10:10:00,185.55,185.87,184.72,184.95,12136.0,185.55,185.87,184.72,184.95,12136.0
2024-08-12 10:20:00,185.19,185.41,185.15,185.25,900.0,185.19,185.41,185.15,185.25,900.0
2024-08-12 10:30:00,185.15,185.58,185.06,185.4,1983.0,185.15,185.58,185.06,185.4,1983.0
2024-08-12 10:40:00,185.71,185.71,185.21,185.55,2875.0,185.71,185.71,185.21,185.55,2875.0
2024-08-12 10:50:00,185.7,185.7,185.52,185.68,1647.0,185.7,185.7,185.52,185.68,1647.0
2024-08-12 11:00:00,185.8,186.15,185.61,185.86,4692.0,185.8,186.15,185.61,185.86,4692.0
2024-08-12 11:10:00,185.97,186.05,185.74,185.75,2871.0,185.97,186.05,185.74,185.75,2871.0
2024-08-12 11:20:00,185.83,185.86,184.39,184.89,3824.0,185.83,185.86,184.39,184.89,3824.0
2024-08-12 11:30:00,184.95,185.04,184.77,184.77,1892.0,184.95,185.04,184.77,184.77,1892.0
2024-08-12 11:40:00,185.16,185.16,184.78,185.0,1785.0,185.16,185.16,184.78,185.0,1785.0
2024-08-12 11:50:00,185.03,185.57,185.0,185.56,3560.0,185.03,185.57,185.0,185.56,3560.0
2024-08-12 12:00:00,185.62,185.75,185.52,185.63,1461.0,185.62,185.75,185.52,185.63,1461.0
2024-08-12 12:10:00,185.66,185.8,185.49,185.7,4114.0,185.66,185.8,185.49,185.7,4114.0
2024-08-12 12:20:00,185.72,185.78,185.64,185.64,500.0,185.72,185.78,185.64,185.64,500.0
2024-08-12 12:30:00,185.71,185.73,185.47,185.73,1893.0,185.71,185.73,185.47,185.73,1893.0
2024-08-12 12:40:00,185.61,186.0,185.61,185.99,1092.0,185.61,186.0,185.61,185.99,1092.0
2024-08-12 12:50:00,185.95,186.04,185.46,185.46,3361.0,185.95,186.04,185.46,185.46,3361.0
2024-08-12 13:00:00,185.34,185.34,185.19,185.19,945.0,185.34,185.34,185.19,185.19,945.0
2024-08-12 13:10:00,185.18,185.58,185.17,185.48,1308.0,185.18,185.58,185.17,185.48,1308.0
2024-08-12 13:20:00,185.63,185.82,185.5,185.57,1643.0,185.63,185.82,185.5,185.57,1643.0
2024-08-12 13:30:00,185.64,185.78,185.57,185.63,1189.0,185.64,185.78,185.57,185.63,1189.0
2024-08-12 13:40:00,185.63,185.72,185.28,185.28,2015.0,185.63,185.72,185.28,185.28,2015.0
2024-08-12 13:50:00,185.37,185.37,185.09,185.15,1850.0,185.37,185.37,185.09,185.15,1850.0
2024-08-12 14:00:00,184.97,185.21,184.97,185.06,2960.0,184.97,185.21,184.97,185.06,2960.0
2024-08-12 14:10:00,185.19,185.2,185.09,185.14,2047.0,185.19,185.2,185.09,185.14,2047.0
2024-08-12 14:20:00,185.14,185.54,185.1,185.53,10419.0,185.14,185.54,185.1,185.53,10419.0
2024-08-12 14:30:00,185.63,185.63,185.16,185.16,2571.0,185.63,185.63,185.16,185.16,2571.0
2024-08-12 14:40:00,185.18,185.26,185.16,185.26,992.0,185.18,185.26,185.16,185.26,992.0
2024-08-12 14:50:00,185.32,185.83,185.32,185.83,5304.0,185.32,185.83,185.32,185.83,5304.0
2024-08-12 15:00:00,185.87,185.94,185.73,185.77,2989.0,185.87,185.94,185.73,185.77,2989.0
2024-08-12 15:10:00,185.67,185.67,185.34,185.45,1354.0,185.67,185.67,185.34,185.45,1354.0
2024-08-12 15:20:00,185.47,185.69,185.46,185.52,4542.0,185.47,185.69,185.46,185.52,4542.0
2024-08-12 15:30:00,185.51,185.57,185.1,185.14,2205.0,185.51,185.57,185.1,185.14,2205.0
2024-08-12 15:40:00,185.14,185.2,184.94,185.09,5985.0,185.14,185.2,184.94,185.09,5985.0
2024-08-12 15:50:00,185.19,185.6,185.03,185.32,34826.0,185.19,185.6,185.03,185.32,34826.0
2024-08-13 09:30:00,186.42,187.05,185.51,186.84,15159.0,186.42,187.05,185.51,186.84,15159.0
2024-08-13 09:40:00,187.19,187.61,186.84,186.84,3927.0,187.19,187.61,186.84,186.84,3927.0
2024-08-13 09:50:00,187.15,187.33,186.84,187.06,6697.0,187.15,187.33,186.84,187.06,6697.0
2024-08-13 10:00:00,186.87,187.63,186.83,187.6,10903.0,186.87,187.63,186.83,187.6,10903.0
2024-08-13 10:10:00,187.62,187.88,187.61,187.75,1548.0,187.62,187.88,187.61,187.75,1548.0
2024-08-13 10:20:00,187.7,187.89,187.69,187.89,1072.0,187.7,187.89,187.69,187.89,1072.0
2024-08-13 10:30:00,187.89,188.12,187.89,187.96,1624.0,187.89,188.12,187.89,187.96,1624.0
2024-08-13 10:40:00,188.15,188.68,187.99,188.68,1562.0,188.15,188.68,187.99,188.68,1562.0
2024-08-13 10:50:00,188.67,188.8,188.35,188.8,13317.0,188.67,188.8,188.35,188.8,13317.0
2024-08-13 11:00:00,188.8,189.06,188.8,189.04,1748.0,188.8,189.06,188.8,189.04,1748.0
2024-08-13 11:10:00,189.06,189.19,188.98,189.08,2953.0,189.06,189.19,188.98,189.08,2953.0
2024-08-13 11:20:00,189.17,189.44,189.08,189.39,2606.0,189.17,189.44,189.08,189.39,2606.0
2024-08-13 11:30:00,189.5,189.68,189.45,189.67,2529.0,189.5,189.68,189.45,189.67,2529.0
2024-08-13 11:40:00,189.51,189.93,189.51,189.92,4530.0,189.51,189.93,189.51,189.92,4530.0
2024-08-13 11:50:00,189.91,189.92,189.56,189.56,3705.0,189.91,189.92,189.56,189.56,3705.0
2024-08-13 12:00:00,189.5,189.8,189.47,189.77,2768.0,189.5,189.8,189.47,189.77,2768.0
2024-08-13 12:10:00,189.8,189.9,189.74,189.85,1300.0,189.8,189.9,189.74,189.85,1300.0
2024-08-13 12:20:00,189.82,190.24,189.75,190.24,7402.0,189.82,190.24,189.75,190.24,7402.0
2024-08-13 12:30:00,190.1,190.31,189.95,189.97,5143.0,190.1,190.31,189.95,189.97,5143.0
2024-08-13 12:40:00,190.0,190.12,189.9,190.1,619.0,190.0,190.12,189.9,190.1,619.0
2024-08-13 12:50:00,190.13,190.45,190.13,190.32,4896.0,190.13,190.45,190.13,190.32,4896.0
2024-08-13 13:00:00,190.34,190.34,190.04,190.12,2019.0,190.34,190.34,190.04,190.12,2019.0
2024-08-13 13:10:00,190.02,190.02,189.92,190.02,550.0,190.02,190.02,189.92,190.02,550.0
2024-08-13 13:20:00,190.05,190.11,189.87,190.09,1923.0,190.05,190.11,189.87,190.09,1923.0
2024-08-13 13:30:00,190.15,190.34,190.14,190.34,2902.0,190.15,190.34,190.14,190.34,2902.0
2024-08-13 13:40:00,190.32,190.5,190.03,190.39,4586.0,190.32,190.5,190.03,190.39,4586.0
2024-08-13 13:50:00,190.49,190.8,190.28,190.73,2779.0,190.49,190.8,190.28,190.73,2779.0
2024-08-13 14:00:00,190.71,190.86,190.71,190.85,1525.0,190.71,190.86,190.71,190.85,1525.0
2024-08-13 14:10:00,190.78,190.78,190.39,190.6,3974.0,190.78,190.78,190.39,190.6,3974.0
2024-08-13 14:20:00,190.65,190.83,190.65,190.69,2160.0,190.65,190.83,190.65,190.69,2160.0
2024-08-13 14:30:00,190.73,190.84,190.64,190.83,3935.0,190.73,190.84,190.64,190.83,3935.0
2024-08-13 14:40:00,190.79,190.87,190.73,190.86,1828.0,190.79,190.87,190.73,190.86,1828.0
2024-08-13 14:50:00,190.8,190.89,190.64,190.64,3182.0,190.8,190.89,190.64,190.64,3182.0
2024-08-13 15:00:00,190.65,190.72,190.4,190.7,5129.0,190.65,190.72,190.4,190.7,5129.0
2024-08-13 15:10:00,190.7,190.92,190.69,190.92,2810.0,190.7,190.92,190.69,190.92,2810.0
2024-08-13 15:20:00,190.91,191.3,190.85,191.22,3567.0,190.91,191.3,190.85,191.22,3567.0
2024-08-13 15:30:00,191.22,191.27,190.4,190.44,12779.0,191.22,191.27,190.4,190.44,12779.0
2024-08-13 15:40:00,190.48,190.68,190.41,190.66,6683.0,190.48,190.68,190.41,190.66,6683.0
2024-08-13 15:50:00,190.59,190.6,189.84,190.31,53318.0,190.59,190.6,189.84,190.31,53318.0
2024-08-14 09:30:00,190.32,190.55,190.0,190.0,4199.0,190.32,190.55,190.0,190.0,4199.0
2024-08-14 09:40:00,190.62,190.84,189.56,190.0,4051.0,190.62,190.84,189.56,190.0,4051.0
2024-08-14 09:50:00,190.42,190.57,189.54,190.57,5587.0,190.42,190.57,189.54,190.57,5587.0
2024-08-14 10:00:00,190.28,190.28,189.85,189.85,1100.0,190.28,190.28,189.85,189.85,1100.0
2024-08-14 10:10:00,189.99,190.33,189.93,190.33,980.0,189.99,190.33,189.93,190.33,980.0
2024-08-14 10:20:00,190.33,190.97,190.29,190.6,1629.0,190.33,190.97,190.29,190.6,1629.0
2024-08-14 10:30:00,190.6,190.6,189.56,189.56,2797.0,190.6,190.6,189.56,189.56,2797.0
2024-08-14 10:40:00,189.63,190.27,189.36,189.99,5153.0,189.63,190.27,189.36,189.99,5153.0
2024-08-14 10:50:00,189.99,190.25,189.37,189.78,2692.0,189.99,190.25,189.37,189.78,2692.0
2024-08-14 11:00:00,189.9,190.29,189.69,189.76,2643.0,189.9,190.29,189.69,189.76,2643.0
2024-08-14 11:10:00,189.92,189.93,189.51,189.51,4090.0,189.92,189.93,189.51,189.51,4090.0
2024-08-14 11:20:00,189.53,190.04,189.53,190.04,3393.0,189.53,190.04,189.53,190.04,3393.0
2024-08-14 11:30:00,190.03,190.06,189.84,189.97,2457.0,190.03,190.06,189.84,189.97,2457.0
2024-08-14 11:40:00,190.05,190.07,189.89,190.02,1132.0,190.05,190.07,189.89,190.02,1132.0
2024-08-14 11:50:00,190.01,190.29,189.9,189.9,4417.0,190.01,190.29,189.9,189.9,4417.0
2024-08-14 12:00:00,189.77,189.9,189.68,189.7,2870.0,189.77,189.9,189.68,189.7,2870.0
2024-08-14 12:10:00,189.35,189.51,189.22,189.22,700.0,189.35,189.51,189.22,189.22,700.0
2024-08-14 12:20:00,189.2,189.2,188.3,188.71,2357.0,189.2,189.2,188.3,188.71,2357.0
2024-08-14 12:30:00,188.4,188.71,188.35,188.6,3846.0,188.4,188.71,188.35,188.6,3846.0
2024-08-14 12:40:00,188.49,188.49,188.19,188.34,1580.0,188.49,188.49,188.19,188.34,1580.0
2024-08-14 12:50:00,188.24,188.58,188.24,188.53,10148.0,188.24,188.58,188.24,188.53,10148.0
2024-08-14 13:00:00,188.53,188.61,188.4,188.51,19609.0,188.53,188.61,188.4,188.51,19609.0
2024-08-14 13:10:00,188.51,188.88,188.51,188.83,6804.0,188.51,188.88,188.51,188.83,6804.0
2024-08-14 13:20:00,188.83,188.95,188.74,188.74,2757.0,188.83,188.95,188.74,188.74,2757.0
2024-08-14 13:30:00,188.77,188.96,188.76,188.83,2817.0,188.77,188.96,188.76,188.83,2817.0
2024-08-14 13:40:00,188.89,188.94,188.72,188.84,4616.0,188.89,188.94,188.72,188.84,4616.0
2024-08-14 13:50:00,188.87,188.94,188.64,188.92,6969.0,188.87,188.94,188.64,188.92,6969.0
2024-08-14 14:00:00,188.79,188.79,188.14,188.14,1575.0,188.79,188.79,188.14,188.14,1575.0
2024-08-14 14:10:00,188.15,188.19,187.78,188.19,4600.0,188.15,188.19,187.78,188.19,4600.0
2024-08-14 14:20:00,188.06,188.27,187.9,188.27,6474.0,188.06,188.27,187.9,188.27,6474.0
2024-08-14 14:30:00,188.25,188.48,188.24,188.38,4562.0,188.25,188.48,188.24,188.38,4562.0
2024-08-14 14:40:00,188.41,188.57,188.4,188.52,2263.0,188.41,188.57,188.4,188.52,2263.0
2024-08-14 14:50:00,188.55,188.73,188.48,188.52,4680.0,188.55,188.73,188.48,188.52,4680.0
2024-08-14 15:00:00,188.48,188.52,188.35,188.36,4296.0,188.48,188.52,188.35,188.36,4296.0
2024-08-14 15:10:00,188.4,188.4,188.09,188.15,19383.0,188.4,188.4,188.09,188.15,19383.0
2024-08-14 15:20:00,188.07,188.07,187.94,187.95,2411.0,188.07,188.07,187.94,187.95,2411.0
2024-08-14 15:30:00,187.92,188.09,187.75,188.07,6622.0,187.92,188.09,187.75,188.07,6622.0
2024-08-14 15:40:00,188.06,188.17,187.99,188.08,10971.0,188.06,188.17,187.99,188.08,10971.0
2024-08-14 15:50:00,188.12,188.23,187.66,188.19,80676.0,188.12,188.23,187.66,188.19,80676.0
2024-08-15 09:30:00,190.43,192.9,190.38,191.78,16674.0,190.43,192.9,190.38,191.78,16674.0
2024-08-15 09:40:00,192.46,192.47,191.48,192.03,1318.0,192.46,192.47,191.48,192.03,1318.0
2024-08-15 09:50:00,192.59,192.59,192.07,192.13,2753.0,192.59,192.59,192.07,192.13,2753.0
2024-08-15 10:00:00,192.32,192.45,191.82,192.31,4783.0,192.32,192.45,191.82,192.31,4783.0
2024-08-15 10:10:00,192.31,192.75,192.19,192.43,8931.0,192.31,192.75,192.19,192.43,8931.0
2024-08-15 10:20:00,192.4,192.43,191.41,192.03,4538.0,192.4,192.43,191.41,192.03,4538.0
2024-08-15 10:30:00,192.23,192.51,192.03,192.51,5556.0,192.23,192.51,192.03,192.51,5556.0
2024-08-15 10:40:00,192.11,192.4,192.03,192.39,1565.0,192.11,192.4,192.03,192.39,1565.0
2024-08-15 10:50:00,192.35,192.53,192.26,192.36,11051.0,192.35,192.53,192.26,192.36,11051.0
2024-08-15 11:00:00,192.39,192.77,192.26,192.61,3171.0,192.39,192.77,192.26,192.61,3171.0
2024-08-15 11:10:00,192.59,193.23,192.59,193.03,4256.0,192.59,193.23,192.59,193.03,4256.0
2024-08-15 11:20:00,193.12,193.34,192.49,192.49,8750.0,193.12,193.34,192.49,192.49,8750.0
2024-08-15 11:30:00,192.59,192.87,192.39,192.79,3195.0,192.59,192.87,192.39,192.79,3195.0
2024-08-15 11:40:00,192.79,192.87,192.55,192.71,2610.0,192.79,192.87,192.55,192.71,2610.0
2024-08-15 11:50:00,192.65,192.85,192.39,192.39,3528.0,192.65,192.85,192.39,192.39,3528.0
2024-08-15 12:00:00,192.54,192.54,192.4,192.51,943.0,192.54,192.54,192.4,192.51,943.0
2024-08-15 12:10:00,192.51,192.56,192.23,192.28,3119.0,192.51,192.56,192.23,192.28,3119.0
2024-08-15 12:20:00,192.44,192.48,192.35,192.36,679.0,192.44,192.48,192.35,192.36,679.0
2024-08-15 12:30:00,192.34,192.34,191.88,191.97,2026.0,192.34,192.34,191.88,191.97,2026.0
2024-08-15 12:40:00,191.9,191.9,191.36,191.55,1629.0,191.9,191.9,191.36,191.55,1629.0
2024-08-15 12:50:00,191.56,191.81,191.41,191.74,2975.0,191.56,191.81,191.41,191.74,2975.0
2024-08-15 13:00:00,191.8,192.0,191.69,192.0,1146.0,191.8,192.0,191.69,192.0,1146.0
2024-08-15 13:10:00,192.11,192.11,191.94,192.06,1000.0,192.11,192.11,191.94,192.06,1000.0
2024-08-15 13:20:00,192.13,192.42,192.12,192.4,4097.0,192.13,192.42,192.12,192.4,4097.0
2024-08-15 13:30:00,192.5,192.5,192.26,192.45,2258.0,192.5,192.5,192.26,192.45,2258.0
2024-08-15 13:40:00,192.49,192.68,192.3,192.3,4999.0,192.49,192.68,192.3,192.3,4999.0
2024-08-15 13:50:00,192.36,192.51,191.94,192.03,3743.0,192.36,192.51,191.94,192.03,3743.0
2024-08-15 14:00:00,191.94,192.11,191.45,191.46,9179.0,191.94,192.11,191.45,191.46,9179.0
2024-08-15 14:10:00,191.56,191.66,191.45,191.51,5778.0,191.56,191.66,191.45,191.51,5778.0
2024-08-15 14:20:00,191.51,191.66,191.39,191.54,13114.0,191.51,191.66,191.39,191.54,13114.0
2024-08-15 14:30:00,191.6,191.74,191.5,191.65,6337.0,191.6,191.74,191.5,191.65,6337.0
2024-08-15 14:40:00,191.74,191.95,191.65,191.86,9133.0,191.74,191.95,191.65,191.86,9133.0
2024-08-15 14:50:00,191.81,191.94,191.66,191.66,10083.0,191.81,191.94,191.66,191.66,10083.0
2024-08-15 15:00:00,191.72,191.93,191.62,191.88,3811.0,191.72,191.93,191.62,191.88,3811.0
2024-08-15 15:10:00,191.88,191.96,191.75,191.8,7883.0,191.88,191.96,191.75,191.8,7883.0
2024-08-15 15:20:00,191.79,191.96,191.79,191.94,6612.0,191.79,191.96,191.79,191.94,6612.0
2024-08-15 15:30:00,191.92,191.92,191.69,191.86,8634.0,191.92,191.92,191.69,191.86,8634.0
2024-08-15 15:40:00,191.92,192.99,191.87,192.94,17332.0,191.92,192.99,191.87,192.94,17332.0
2024-08-15 15:50:00,192.84,193.31,192.55,192.86,56112.0,192.84,193.31,192.55,192.86,56112.0
2024-08-16 09:30:00,192.28,193.09,192.14,193.09,6404.0,192.28,193.09,192.14,193.09,6404.0
2024-08-16 09:40:00,193.12,193.12,192.63,192.64,1395.0,193.12,193.12,192.63,192.64,1395.0
2024-08-16 09:50:00,192.9,192.99,192.7,192.81,1050.0,192.9,192.99,192.7,192.81,1050.0
2024-08-16 10:00:00,193.26,194.0,192.16,192.16,4105.0,193.26,194.0,192.16,192.16,4105.0
2024-08-16 10:10:00,192.28,192.36,192.05,192.25,3000.0,192.28,192.36,192.05,192.25,3000.0
2024-08-16 10:20:00,192.27,192.43,191.52,191.52,8428.0,192.27,192.43,191.52,191.52,8428.0
2024-08-16 10:30:00,191.69,191.75,191.15,191.48,3588.0,191.69,191.75,191.15,191.48,3588.0
2024-08-16 10:40:00,191.24,191.61,191.18,191.18,1927.0,191.24,191.61,191.18,191.18,1927.0
2024-08-16 10:50:00,191.32,191.48,191.01,191.01,2986.0,191.32,191.48,191.01,191.01,2986.0
2024-08-16 11:00:00,191.01,191.64,190.69,191.43,7758.0,191.01,191.64,190.69,191.43,7758.0
2024-08-16 11:10:00,191.27,191.56,191.22,191.55,2747.0,191.27,191.56,191.22,191.55,2747.0
2024-08-16 11:20:00,191.5,191.88,191.5,191.82,6545.0,191.5,191.88,191.5,191.82,6545.0
2024-08-16 11:30:00,191.84,192.3,191.84,192.3,24917.0,191.84,192.3,191.84,192.3,24917.0
2024-08-16 11:40:00,192.18,192.28,192.13,192.28,896.0,192.18,192.28,192.13,192.28,896.0
2024-08-16 11:50:00,192.31,192.43,192.31,192.4,863.0,192.31,192.43,192.31,192.4,863.0
2024-08-16 12:00:00,192.21,192.21,192.01,192.01,1004.0,192.21,192.21,192.01,192.01,1004.0
2024-08-16 12:10:00,192.07,192.19,192.07,192.09,965.0,192.07,192.19,192.07,192.09,965.0
2024-08-16 12:20:00,192.13,192.37,192.01,192.37,5395.0,192.13,192.37,192.01,192.37,5395.0
2024-08-16 12:30:00,192.52,192.52,192.24,192.24,637.0,192.52,192.52,192.24,192.24,637.0
2024-08-16 12:40:00,192.45,192.45,192.22,192.31,2145.0,192.45,192.45,192.22,192.31,2145.0
2024-08-16 12:50:00,192.31,192.6,192.31,192.55,11632.0,192.31,192.6,192.31,192.55,11632.0
2024-08-16 13:00:00,192.54,192.54,192.15,192.15,1405.0,192.54,192.54,192.15,192.15,1405.0
2024-08-16 13:10:00,192.32,192.5,192.32,192.5,1640.0,192.32,192.5,192.32,192.5,1640.0
2024-08-16 13:20:00,192.44,192.56,192.41,192.53,18056.0,192.44,192.56,192.41,192.53,18056.0
2024-08-16 13:30:00,192.62,192.74,192.58,192.7,5498.0,192.62,192.74,192.58,192.7,5498.0
2024-08-16 13:40:00,192.8,192.86,192.73,192.73,2865.0,192.8,192.86,192.73,192.73,2865.0
2024-08-16 13:50:00,192.82,192.84,192.68,192.84,4234.0,192.82,192.84,192.68,192.84,4234.0
2024-08-16 14:00:00,192.84,192.84,192.35,192.35,3178.0,192.84,192.84,192.35,192.35,3178.0
2024-08-16 14:10:00,192.44,192.61,192.35,192.61,1303.0,192.44,192.61,192.35,192.61,1303.0
2024-08-16 14:20:00,192.61,192.61,192.41,192.56,2541.0,192.61,192.61,192.41,192.56,2541.0
2024-08-16 14:30:00,192.64,193.22,192.58,193.1,6523.0,192.64,193.22,192.58,193.1,6523.0
2024-08-16 14:40:00,193.1,193.14,192.95,192.98,4751.0,193.1,193.14,192.95,192.98,4751.0
2024-08-16 14:50:00,192.98,193.07,192.95,193.02,2200.0,192.98,193.07,192.95,193.02,2200.0
2024-08-16 15:00:00,193.03,193.24,192.76,193.24,4115.0,193.03,193.24,192.76,193.24,4115.0
2024-08-16 15:10:00,193.35,193.35,192.81,192.81,27662.0,193.35,193.35,192.81,192.81,27662.0
2024-08-16 15:20:00,192.9,192.98,192.55,192.55,36649.0,192.9,192.98,192.55,192.55,36649.0
2024-08-16 15:30:00,192.51,192.89,192.44,192.89,5804.0,192.51,192.89,192.44,192.89,5804.0
2024-08-16 15:40:00,192.9,193.03,192.39,192.52,27807.0,192.9,193.03,192.39,192.52,27807.0
2024-08-16 15:50:00,192.44,192.69,192.1,192.59,47068.0,192.44,192.69,192.1,192.59,47068.0
2024-08-19 09:30:00,193.11,193.5,192.51,193.0,9091.0,193.11,193.5,192.51,193.0,9091.0
2024-08-19 09:40:00,193.23,193.57,192.99,193.57,4372.0,193.23,193.57,192.99,193.57,4372.0
2024-08-19 09:50:00,193.42,193.7,193.07,193.13,3263.0,193.42,193.7,193.07,193.13,3263.0
2024-08-19 10:00:00,193.58,193.59,193.03,193.47,2402.0,193.58,193.59,193.03,193.47,2402.0
2024-08-19 10:10:00,193.61,193.75,192.54,192.54,4057.0,193.61,193.75,192.54,192.54,4057.0
2024-08-19 10:20:00,192.63,193.32,192.62,193.31,2776.0,192.63,193.32,192.62,193.31,2776.0
2024-08-19 10:30:00,193.57,193.67,193.26,193.33,2063.0,193.57,193.67,193.26,193.33,2063.0
2024-08-19 10:40:00,193.19,193.49,193.19,193.35,2609.0,193.19,193.49,193.19,193.35,2609.0
2024-08-19 10:50:00,193.52,193.73,193.51,193.59,1400.0,193.52,193.73,193.51,193.59,1400.0
2024-08-19 11:00:00,193.59,193.67,193.54,193.64,912.0,193.59,193.67,193.54,193.64,912.0
2024-08-19 11:10:00,193.55,193.78,193.55,193.78,1751.0,193.55,193.78,193.55,193.78,1751.0
2024-08-19 11:20:00,193.78,193.83,193.69,193.74,947.0,193.78,193.83,193.69,193.74,947.0
2024-08-19 11:30:00,193.67,193.73,193.53,193.65,3336.0,193.67,193.73,193.53,193.65,3336.0
2024-08-19 11:40:00,193.66,193.66,193.36,193.49,2041.0,193.66,193.66,193.36,193.49,2041.0
2024-08-19 11:50:00,193.38,193.4,192.97,193.17,3841.0,193.38,193.4,192.97,193.17,3841.0
2024-08-19 12:00:00,193.26,193.37,193.05,193.37,1719.0,193.26,193.37,193.05,193.37,1719.0
2024-08-19 12:10:00,193.34,193.51,193.22,193.39,1564.0,193.34,193.51,193.22,193.39,1564.0
2024-08-19 12:20:00,193.41,193.41,193.25,193.33,1028.0,193.41,193.41,193.25,193.33,1028.0
2024-08-19 12:30:00,193.37,193.51,193.26,193.39,943.0,193.37,193.51,193.26,193.39,943.0
2024-08-19 12:40:00,193.47,193.47,193.29,193.34,2027.0,193.47,193.47,193.29,193.34,2027.0
2024-08-19 12:50:00,193.34,193.6,193.23,193.46,1700.0,193.34,193.6,193.23,193.46,1700.0
2024-08-19 13:00:00,193.49,193.58,193.46,193.47,2398.0,193.49,193.58,193.46,193.47,2398.0
2024-08-19 13:10:00,193.54,193.68,193.53,193.53,4682.0,193.54,193.68,193.53,193.53,4682.0
2024-08-19 13:20:00,193.55,193.55,193.26,193.31,1857.0,193.55,193.55,193.26,193.31,1857.0
2024-08-19 13:30:00,193.25,193.48,193.14,193.23,3031.0,193.25,193.48,193.14,193.23,3031.0
2024-08-19 13:40:00,193.52,193.52,193.31,193.49,770.0,193.52,193.52,193.31,193.49,770.0
2024-08-19 13:50:00,193.39,193.6,193.39,193.47,3353.0,193.39,193.6,193.39,193.47,3353.0
2024-08-19 14:00:00,193.6,193.67,193.44,193.45,1161.0,193.6,193.67,193.44,193.45,1161.0
2024-08-19 14:10:00,193.65,193.65,193.42,193.47,1300.0,193.65,193.65,193.42,193.47,1300.0
2024-08-19 14:20:00,193.47,193.64,193.35,193.52,6091.0,193.47,193.64,193.35,193.52,6091.0
2024-08-19 14:30:00,193.54,193.67,193.36,193.48,3327.0,193.54,193.67,193.36,193.48,3327.0
2024-08-19 14:40:00,193.46,193.69,193.37,193.62,2700.0,193.46,193.69,193.37,193.62,2700.0
2024-08-19 14:50:00,193.62,193.64,193.46,193.55,4142.0,193.62,193.64,193.46,193.55,4142.0
2024-08-19 15:00:00,193.53,193.7,193.53,193.69,55541.0,193.53,193.7,193.53,193.69,55541.0
2024-08-19 15:10:00,193.69,193.7,193.16,193.61,12824.0,193.69,193.7,193.16,193.61,12824.0
2024-08-19 15:20:00,193.53,193.53,193.25,193.25,1983.0,193.53,193.53,193.25,193.25,1983.0
2024-08-19 15:30:00,193.34,193.65,192.98,193.56,76562.0,193.34,193.65,192.98,193.56,76562.0
2024-08-19 15:40:00,193.56,193.66,193.4,193.42,34538.0,193.56,193.66,193.4,193.42,34538.0
2024-08-19 15:50:00,193.49,194.37,193.27,194.15,59406.0,193.49,194.37,193.27,194.15,59406.0
2024-08-20 09:30:00,194.11,194.32,193.6,193.6,16008.0,194.11,194.32,193.6,193.6,16008.0
2024-08-20 09:40:00,194.19,194.28,193.51,194.0,5343.0,194.19,194.28,193.51,194.0,5343.0
2024-08-20 09:50:00,193.77,194.0,193.45,193.69,3069.0,193.77,194.0,193.45,193.69,3069.0
2024-08-20 10:00:00,193.69,194.24,193.68,193.7,7147.0,193.69,194.24,193.68,193.7,7147.0
2024-08-20 10:10:00,193.74,193.74,192.79,193.05,4596.0,193.74,193.74,192.79,193.05,4596.0
2024-08-20 10:20:00,193.18,193.37,193.08,193.37,1629.0,193.18,193.37,193.08,193.37,1629.0
2024-08-20 10:30:00,193.27,193.34,193.07,193.07,1014.0,193.27,193.34,193.07,193.07,1014.0
2024-08-20 10:40:00,193.2,193.33,192.73,193.15,6327.0,193.2,193.33,192.73,193.15,6327.0
2024-08-20 10:50:00,192.99,193.27,192.86,193.03,2406.0,192.99,193.27,192.86,193.03,2406.0
2024-08-20 11:00:00,193.02,193.93,193.02,193.82,7650.0,193.02,193.93,193.02,193.82,7650.0
2024-08-20 11:10:00,193.97,194.1,193.73,193.93,2666.0,193.97,194.1,193.73,193.93,2666.0
2024-08-20 11:20:00,193.91,194.13,193.91,193.98,7291.0,193.91,194.13,193.91,193.98,7291.0
2024-08-20 11:30:00,193.96,194.17,193.96,194.17,858.0,193.96,194.17,193.96,194.17,858.0
2024-08-20 11:40:00,194.1,194.25,193.98,194.0,2318.0,194.1,194.25,193.98,194.0,2318.0
2024-08-20 11:50:00,193.96,194.19,193.83,194.11,3623.0,193.96,194.19,193.83,194.11,3623.0
2024-08-20 12:00:00,194.05,194.07,193.98,194.06,813.0,194.05,194.07,193.98,194.06,813.0
2024-08-20 12:10:00,193.89,193.89,193.66,193.79,1289.0,193.89,193.89,193.66,193.79,1289.0
2024-08-20 12:20:00,193.81,193.88,193.71,193.8,900.0,193.81,193.88,193.71,193.8,900.0
2024-08-20 12:30:00,193.8,193.8,193.62,193.67,1168.0,193.8,193.8,193.62,193.67,1168.0
2024-08-20 12:40:00,193.67,193.77,193.56,193.72,1646.0,193.67,193.77,193.56,193.72,1646.0
2024-08-20 12:50:00,193.8,193.8,193.35,193.35,6944.0,193.8,193.8,193.35,193.35,6944.0
2024-08-20 13:00:00,193.34,193.34,192.99,193.0,1731.0,193.34,193.34,192.99,193.0,1731.0
2024-08-20 13:10:00,193.13,193.28,193.01,193.03,1403.0,193.13,193.28,193.01,193.03,1403.0
2024-08-20 13:20:00,192.98,193.31,192.98,193.31,3136.0,192.98,193.31,192.98,193.31,3136.0
2024-08-20 13:30:00,193.23,193.36,193.1,193.33,3200.0,193.23,193.36,193.1,193.33,3200.0
2024-08-20 13:40:00,193.21,193.71,193.21,193.7,1123.0,193.21,193.71,193.21,193.7,1123.0
2024-08-20 13:50:00,193.71,193.71,193.53,193.61,1126.0,193.71,193.71,193.53,193.61,1126.0
2024-08-20 14:00:00,193.69,193.72,193.5,193.61,2170.0,193.69,193.72,193.5,193.61,2170.0
2024-08-20 14:10:00,193.72,193.94,193.72,193.94,2300.0,193.72,193.94,193.72,193.94,2300.0
2024-08-20 14:20:00,193.96,194.04,193.84,193.84,1864.0,193.96,194.04,193.84,193.84,1864.0
2024-08-20 14:30:00,193.84,194.11,193.83,193.83,3886.0,193.84,194.11,193.83,193.83,3886.0
2024-08-20 14:40:00,193.96,194.05,193.69,193.69,1530.0,193.96,194.05,193.69,193.69,1530.0
2024-08-20 14:50:00,193.86,194.01,193.8,193.93,4955.0,193.86,194.01,193.8,193.93,4955.0
2024-08-20 15:00:00,193.9,194.14,193.88,193.94,6640.0,193.9,194.14,193.88,193.94,6640.0
2024-08-20 15:10:00,194.05,194.05,193.63,193.69,5737.0,194.05,194.05,193.63,193.69,5737.0
2024-08-20 15:20:00,193.71,193.83,193.29,193.29,9317.0,193.71,193.83,193.29,193.29,9317.0
2024-08-20 15:30:00,193.4,193.8,193.21,193.6,7199.0,193.4,193.8,193.21,193.6,7199.0
2024-08-20 15:40:00,193.64,193.78,193.37,193.39,4845.0,193.64,193.78,193.37,193.39,4845.0
2024-08-20 15:50:00,193.44,193.78,193.29,193.54,23123.0,193.44,193.78,193.29,193.54,23123.0
2024-08-21 09:30:00,194.1,195.94,194.0,195.94,12757.0,194.1,195.94,194.0,195.94,12757.0
2024-08-21 09:40:00,195.99,197.51,195.6,197.51,20182.0,195.99,197.51,195.6,197.51,20182.0
2024-08-21 09:50:00,197.34,198.84,197.21,197.98,38321.0,197.34,198.84,197.21,197.98,38321.0
2024-08-21 10:00:00,198.02,198.35,197.07,197.57,24873.0,198.02,198.35,197.07,197.57,24873.0
2024-08-21 10:10:00,197.39,198.28,197.3,198.27,35830.0,197.39,198.28,197.3,198.27,35830.0
2024-08-21 10:20:00,198.31,198.63,197.92,198.0,40187.0,198.31,198.63,197.92,198.0,40187.0
2024-08-21 10:30:00,198.08,198.56,198.03,198.37,10228.0,198.08,198.56,198.03,198.37,10228.0
2024-08-21 10:40:00,198.46,198.98,198.03,198.03,11802.0,198.46,198.98,198.03,198.03,11802.0
2024-08-21 10:50:00,198.31,198.31,197.89,198.16,6364.0,198.31,198.31,197.89,198.16,6364.0
2024-08-21 11:00:00,198.02,198.38,197.91,198.38,3800.0,198.02,198.38,197.91,198.38,3800.0
2024-08-21 11:10:00,198.47,198.72,198.42,198.67,5737.0,198.47,198.72,198.42,198.67,5737.0
2024-08-21 11:20:00,198.65,198.78,198.48,198.51,2968.0,198.65,198.78,198.48,198.51,2968.0
2024-08-21 11:30:00,198.44,198.8,198.25,198.8,11495.0,198.44,198.8,198.25,198.8,11495.0
2024-08-21 11:40:00,198.69,198.72,198.35,198.35,3718.0,198.69,198.72,198.35,198.35,3718.0
2024-08-21 11:50:00,198.2,198.2,198.04,198.04,3256.0,198.2,198.2,198.04,198.04,3256.0
2024-08-21 12:00:00,198.09,198.15,197.79,198.15,6067.0,198.09,198.15,197.79,198.15,6067.0
2024-08-21 12:10:00,198.15,198.53,197.98,198.53,5394.0,198.15,198.53,197.98,198.53,5394.0
2024-08-21 12:20:00,198.71,198.79,198.59,198.68,6591.0,198.71,198.79,198.59,198.68,6591.0
2024-08-21 12:30:00,198.66,198.8,198.54,198.74,4085.0,198.66,198.8,198.54,198.74,4085.0
2024-08-21 12:40:00,198.73,199.17,198.68,199.06,9764.0,198.73,199.17,198.68,199.06,9764.0
2024-08-21 12:50:00,199.15,199.35,198.93,199.34,5275.0,199.15,199.35,198.93,199.34,5275.0
2024-08-21 13:00:00,199.34,199.62,199.28,199.58,7655.0,199.34,199.62,199.28,199.58,7655.0
2024-08-21 13:10:00,199.7,199.97,199.53,199.97,13770.0,199.7,199.97,199.53,199.97,13770.0
2024-08-21 13:20:00,199.98,200.39,199.98,200.14,25601.0,199.98,200.39,199.98,200.14,25601.0
2024-08-21 13:30:00,200.08,200.65,200.07,200.53,11789.0,200.08,200.65,200.07,200.53,11789.0
2024-08-21 13:40:00,200.53,200.65,200.29,200.58,14001.0,200.53,200.65,200.29,200.58,14001.0
2024-08-21 13:50:00,200.6,200.73,200.49,200.58,6500.0,200.6,200.73,200.49,200.58,6500.0
2024-08-21 14:00:00,200.43,200.9,200.43,200.72,8642.0,200.43,200.9,200.43,200.72,8642.0
2024-08-21 14:10:00,200.71,200.9,200.55,200.67,5050.0,200.71,200.9,200.55,200.67,5050.0
2024-08-21 14:20:00,200.78,200.99,200.72,200.99,4714.0,200.78,200.99,200.72,200.99,4714.0
2024-08-21 14:30:00,201.0,201.08,200.25,200.25,15514.0,201.0,201.08,200.25,200.25,15514.0
2024-08-21 14:40:00,200.23,200.28,199.86,200.01,12573.0,200.23,200.28,199.86,200.01,12573.0
2024-08-21 14:50:00,199.99,200.13,199.54,199.77,11059.0,199.99,200.13,199.54,199.77,11059.0
2024-08-21 15:00:00,199.64,200.19,199.57,200.09,11538.0,199.64,200.19,199.57,200.09,11538.0
2024-08-21 15:10:00,199.95,200.15,199.78,199.94,20607.0,199.95,200.15,199.78,199.94,20607.0
2024-08-21 15:20:00,199.87,200.54,199.76,200.51,13196.0,199.87,200.54,199.76,200.51,13196.0
2024-08-21 15:30:00,200.5,200.59,200.35,200.5,23514.0,200.5,200.59,200.35,200.5,23514.0
2024-08-21 15:40:00,200.59,201.16,200.45,201.14,36681.0,200.59,201.16,200.45,201.14,36681.0
2024-08-21 15:50:00,201.14,201.76,201.14,201.25,109514.0,201.14,201.76,201.14,201.25,109514.0
2024-08-22 09:30:00,202.21,202.87,201.44,201.45,17274.0,202.21,202.87,201.44,201.45,17274.0
2024-08-22 09:40:00,201.44,201.44,200.08,200.1,9235.0,201.44,201.44,200.08,200.1,9235.0
2024-08-22 09:50:00,200.18,200.18,199.55,199.96,2610.0,200.18,200.18,199.55,199.96,2610.0
2024-08-22 10:00:00,200.12,200.47,199.87,200.47,5231.0,200.12,200.47,199.87,200.47,5231.0
2024-08-22 10:10:00,200.56,200.56,199.67,199.98,10431.0,200.56,200.56,199.67,199.98,10431.0
2024-08-22 10:20:00,199.97,200.56,199.88,200.36,11811.0,199.97,200.56,199.88,200.36,11811.0
2024-08-22 10:30:00,200.15,200.45,199.84,200.45,1919.0,200.15,200.45,199.84,200.45,1919.0
2024-08-22 10:40:00,200.34,200.49,200.09,200.09,7183.0,200.34,200.49,200.09,200.09,7183.0
2024-08-22 10:50:00,200.09,200.44,200.08,200.37,2456.0,200.09,200.44,200.08,200.37,2456.0
2024-08-22 11:00:00,200.44,200.72,200.04,200.2,9081.0,200.44,200.72,200.04,200.2,9081.0
2024-08-22 11:10:00,200.09,200.22,199.8,200.0,4031.0,200.09,200.22,199.8,200.0,4031.0
2024-08-22 11:20:00,199.68,199.72,199.4,199.47,3665.0,199.68,199.72,199.4,199.47,3665.0
2024-08-22 11:30:00,199.3,199.49,198.47,198.65,5536.0,199.3,199.49,198.47,198.65,5536.0
2024-08-22 11:40:00,198.4,198.41,197.51,198.03,11816.0,198.4,198.41,197.51,198.03,11816.0
2024-08-22 11:50:00,198.01,198.64,197.84,198.34,8504.0,198.01,198.64,197.84,198.34,8504.0
2024-08-22 12:00:00,198.41,198.9,198.41,198.9,2374.0,198.41,198.9,198.41,198.9,2374.0
2024-08-22 12:10:00,199.02,199.05,198.67,198.81,2837.0,199.02,199.05,198.67,198.81,2837.0
2024-08-22 12:20:00,198.94,199.48,198.87,199.41,8352.0,198.94,199.48,198.87,199.41,8352.0
2024-08-22 12:30:00,199.36,199.54,199.16,199.35,2636.0,199.36,199.54,199.16,199.35,2636.0
2024-08-22 12:40:00,199.44,199.44,199.17,199.26,2458.0,199.44,199.44,199.17,199.26,2458.0
2024-08-22 12:50:00,199.16,199.17,198.58,198.77,4615.0,199.16,199.17,198.58,198.77,4615.0
2024-08-22 13:00:00,198.74,198.74,198.54,198.54,1100.0,198.74,198.74,198.54,198.54,1100.0
2024-08-22 13:10:00,198.87,198.87,198.42,198.56,2457.0,198.87,198.87,198.42,198.56,2457.0
2024-08-22 13:20:00,198.89,198.89,198.67,198.67,1911.0,198.89,198.89,198.67,198.67,1911.0
2024-08-22 13:30:00,198.73,198.73,198.43,198.63,1509.0,198.73,198.73,198.43,198.63,1509.0
2024-08-22 13:40:00,198.63,198.85,198.37,198.37,2453.0,198.63,198.85,198.37,198.37,2453.0
2024-08-22 13:50:00,198.41,198.41,198.13,198.26,2347.0,198.41,198.41,198.13,198.26,2347.0
2024-08-22 14:00:00,198.25,198.49,198.2,198.34,3725.0,198.25,198.49,198.2,198.34,3725.0
2024-08-22 14:10:00,198.38,198.7,198.34,198.64,2684.0,198.38,198.7,198.34,198.64,2684.0
2024-08-22 14:20:00,198.64,198.64,198.48,198.56,2272.0,198.64,198.64,198.48,198.56,2272.0
2024-08-22 14:30:00,198.45,198.64,198.45,198.63,1975.0,198.45,198.64,198.45,198.63,1975.0
2024-08-22 14:40:00,198.62,198.77,198.37,198.41,6577.0,198.62,198.77,198.37,198.41,6577.0
2024-08-22 14:50:00,198.37,198.42,198.14,198.14,3798.0,198.37,198.42,198.14,198.14,3798.0
2024-08-22 15:00:00,198.15,198.27,198.03,198.09,8228.0,198.15,198.27,198.03,198.09,8228.0
2024-08-22 15:10:00,198.11,198.4,198.06,198.13,11951.0,198.11,198.4,198.06,198.13,11951.0
2024-08-22 15:20:00,198.16,198.16,197.66,197.74,22351.0,198.16,198.16,197.66,197.74,22351.0
2024-08-22 15:30:00,197.97,198.16,197.84,197.91,4762.0,197.97,198.16,197.84,197.91,4762.0
2024-08-22 15:40:00,197.85,197.95,197.38,197.69,25887.0,197.85,197.95,197.38,197.69,25887.0
2024-08-22 15:50:00,197.66,197.69,196.71,197.06,71123.0,197.66,197.69,196.71,197.06,71123.0
2024-08-23 09:30:00,198.19,198.44,197.16,197.64,13123.0,198.19,198.44,197.16,197.64,13123.0
2024-08-23 09:40:00,197.63,197.75,196.09,197.5,9362.0,197.63,197.75,196.09,197.5,9362.0
2024-08-23 09:50:00,197.48,197.52,196.7,197.28,3557.0,197.48,197.52,196.7,197.28,3557.0
2024-08-23 10:00:00,197.28,197.95,196.44,197.61,28986.0,197.28,197.95,196.44,197.61,28986.0
2024-08-23 10:10:00,197.61,198.09,196.52,196.7,17834.0,197.61,198.09,196.52,196.7,17834.0
2024-08-23 10:20:00,196.98,198.04,196.87,197.84,15697.0,196.98,198.04,196.87,197.84,15697.0
2024-08-23 10:30:00,197.92,198.17,197.58,197.74,6457.0,197.92,198.17,197.58,197.74,6457.0
2024-08-23 10:40:00,197.75,198.64,197.43,197.91,34355.0,197.75,198.64,197.43,197.91,34355.0
2024-08-23 10:50:00,198.24,199.16,198.09,199.04,10115.0,198.24,199.16,198.09,199.04,10115.0
2024-08-23 11:00:00,199.25,199.82,199.1,199.67,3926.0,199.25,199.82,199.1,199.67,3926.0
2024-08-23 11:10:00,199.71,200.63,199.27,200.45,7881.0,199.71,200.63,199.27,200.45,7881.0
2024-08-23 11:20:00,200.44,200.67,200.08,200.22,9168.0,200.44,200.67,200.08,200.22,9168.0
2024-08-23 11:30:00,200.21,200.23,199.9,200.04,5420.0,200.21,200.23,199.9,200.04,5420.0
2024-08-23 11:40:00,200.01,200.28,199.62,199.88,5570.0,200.01,200.28,199.62,199.88,5570.0
2024-08-23 11:50:00,199.62,199.67,199.18,199.31,11404.0,199.62,199.67,199.18,199.31,11404.0
2024-08-23 12:00:00,199.31,199.44,199.17,199.31,10756.0,199.31,199.44,199.17,199.31,10756.0
2024-08-23 12:10:00,199.33,199.41,199.04,199.08,13509.0,199.33,199.41,199.04,199.08,13509.0
2024-08-23 12:20:00,199.04,199.31,198.81,199.05,15833.0,199.04,199.31,198.81,199.05,15833.0
2024-08-23 12:30:00,199.05,199.73,199.05,199.59,7762.0,199.05,199.73,199.05,199.59,7762.0
2024-08-23 12:40:00,199.56,199.57,198.85,198.95,6000.0,199.56,199.57,198.85,198.95,6000.0
2024-08-23 12:50:00,199.01,199.63,198.99,199.47,11555.0,199.01,199.63,198.99,199.47,11555.0
2024-08-23 13:00:00,199.47,199.65,199.33,199.51,9248.0,199.47,199.65,199.33,199.51,9248.0
2024-08-23 13:10:00,199.47,199.49,199.09,199.09,6967.0,199.47,199.49,199.09,199.09,6967.0
2024-08-23 13:20:00,199.04,199.4,198.99,199.4,5332.0,199.04,199.4,198.99,199.4,5332.0
2024-08-23 13:30:00,199.4,199.68,199.4,199.52,11141.0,199.4,199.68,199.4,199.52,11141.0
2024-08-23 13:40:00,199.49,199.65,199.22,199.42,14218.0,199.49,199.65,199.22,199.42,14218.0
2024-08-23 13:50:00,199.52,199.58,199.27,199.38,4032.0,199.52,199.58,199.27,199.38,4032.0
2024-08-23 14:00:00,199.38,199.49,199.08,199.11,4782.0,199.38,199.49,199.08,199.11,4782.0
2024-08-23 14:10:00,199.23,199.41,199.14,199.26,15444.0,199.23,199.41,199.14,199.26,15444.0
2024-08-23 14:20:00,199.36,199.65,199.32,199.46,6231.0,199.36,199.65,199.32,199.46,6231.0
2024-08-23 14:30:00,199.35,199.58,199.26,199.5,7442.0,199.35,199.58,199.26,199.5,7442.0
2024-08-23 14:40:00,199.48,199.59,199.34,199.57,11591.0,199.48,199.59,199.34,199.57,11591.0
2024-08-23 14:50:00,199.59,200.03,199.59,199.99,8317.0,199.59,200.03,199.59,199.99,8317.0
2024-08-23 15:00:00,199.86,200.01,199.78,199.96,7710.0,199.86,200.01,199.78,199.96,7710.0
2024-08-23 15:10:00,200.16,200.61,200.15,200.57,4827.0,200.16,200.61,200.15,200.57,4827.0
2024-08-23 15:20:00,200.74,200.86,200.47,200.47,11071.0,200.74,200.86,200.47,200.47,11071.0
2024-08-23 15:30:00,200.43,200.52,199.57,199.78,26148.0,200.43,200.52,199.57,199.78,26148.0
2024-08-23 15:40:00,199.71,200.04,199.16,199.25,24017.0,199.71,200.04,199.16,199.25,24017.0
2024-08-23 15:50:00,199.34,199.39,198.81,199.14,84893.0,199.34,199.39,198.81,199.14,84893.0
2024-08-26 09:30:00,199.59,200.0,199.08,199.75,25656.0,199.59,200.0,199.08,199.75,25656.0
2024-08-26 09:40:00,199.52,200.94,198.86,200.94,17834.0,199.52,200.94,198.86,200.94,17834.0
2024-08-26 09:50:00,200.73,201.61,200.6,201.25,5906.0,200.73,201.61,200.6,201.25,5906.0
2024-08-26 10:00:00,201.47,201.73,200.62,200.8,8807.0,201.47,201.73,200.62,200.8,8807.0
2024-08-26 10:10:00,200.97,200.97,200.06,200.06,4087.0,200.97,200.97,200.06,200.06,4087.0
2024-08-26 10:20:00,200.27,200.49,199.93,199.93,9470.0,200.27,200.49,199.93,199.93,9470.0
2024-08-26 10:30:00,199.88,200.04,199.5,199.5,6932.0,199.88,200.04,199.5,199.5,6932.0
2024-08-26 10:40:00,199.58,200.04,199.58,199.69,4648.0,199.58,200.04,199.58,199.69,4648.0
2024-08-26 10:50:00,199.59,200.08,199.58,199.58,10688.0,199.59,200.08,199.58,199.58,10688.0
2024-08-26 11:00:00,199.6,200.06,199.6,199.95,6006.0,199.6,200.06,199.6,199.95,6006.0
2024-08-26 11:10:00,199.79,199.94,199.62,199.86,2747.0,199.79,199.94,199.62,199.86,2747.0
2024-08-26 11:20:00,199.89,199.89,199.45,199.45,9028.0,199.89,199.89,199.45,199.45,9028.0
2024-08-26 11:30:00,199.44,199.48,199.22,199.28,3811.0,199.44,199.48,199.22,199.28,3811.0
2024-08-26 11:40:00,199.2,199.35,199.01,199.3,5256.0,199.2,199.35,199.01,199.3,5256.0
2024-08-26 11:50:00,199.19,199.22,199.05,199.14,2400.0,199.19,199.22,199.05,199.14,2400.0
2024-08-26 12:00:00,199.03,199.14,198.78,199.14,3322.0,199.03,199.14,198.78,199.14,3322.0
2024-08-26 12:10:00,199.11,199.83,198.98,199.58,8583.0,199.11,199.83,198.98,199.58,8583.0
2024-08-26 12:20:00,199.73,200.01,199.5,199.62,7828.0,199.73,200.01,199.5,199.62,7828.0
2024-08-26 12:30:00,199.7,200.1,199.68,199.82,3269.0,199.7,200.1,199.68,199.82,3269.0
2024-08-26 12:40:00,199.92,199.96,199.75,199.91,2732.0,199.92,199.96,199.75,199.91,2732.0
2024-08-26 12:50:00,199.73,199.75,199.45,199.68,6553.0,199.73,199.75,199.45,199.68,6553.0
2024-08-26 13:00:00,199.68,200.0,199.56,199.56,5809.0,199.68,200.0,199.56,199.56,5809.0
2024-08-26 13:10:00,199.89,200.23,199.82,199.88,11850.0,199.89,200.23,199.82,199.88,11850.0
2024-08-26 13:20:00,199.86,200.1,199.53,199.79,5869.0,199.86,200.1,199.53,199.79,5869.0
2024-08-26 13:30:00,199.86,200.08,199.68,199.72,7128.0,199.86,200.08,199.68,199.72,7128.0
2024-08-26 13:40:00,199.71,199.72,199.34,199.59,7170.0,199.71,199.72,199.34,199.59,7170.0
2024-08-26 13:50:00,199.41,199.41,199.18,199.31,1800.0,199.41,199.41,199.18,199.31,1800.0
2024-08-26 14:00:00,199.29,199.44,199.16,199.24,4066.0,199.29,199.44,199.16,199.24,4066.0
2024-08-26 14:10:00,199.24,199.58,199.23,199.58,5022.0,199.24,199.58,199.23,199.58,5022.0
2024-08-26 14:20:00,199.6,199.73,199.41,199.61,3490.0,199.6,199.73,199.41,199.61,3490.0
2024-08-26 14:30:00,199.67,199.78,199.46,199.78,5879.0,199.67,199.78,199.46,199.78,5879.0
2024-08-26 14:40:00,199.67,199.83,199.56,199.78,5842.0,199.67,199.83,199.56,199.78,5842.0
2024-08-26 14:50:00,199.64,199.78,199.62,199.73,8050.0,199.64,199.78,199.62,199.73,8050.0
2024-08-26 15:00:00,199.73,199.86,199.66,199.75,21844.0,199.73,199.86,199.66,199.75,21844.0
2024-08-26 15:10:00,199.75,199.91,199.67,199.78,9434.0,199.75,199.91,199.67,199.78,9434.0
2024-08-26 15:20:00,199.78,199.91,199.46,199.53,10801.0,199.78,199.91,199.46,199.53,10801.0
2024-08-26 15:30:00,199.47,199.94,199.42,199.52,14438.0,199.47,199.94,199.42,199.52,14438.0
2024-08-26 15:40:00,199.5,199.71,199.33,199.33,12165.0,199.5,199.71,199.33,199.33,12165.0
2024-08-26 15:50:00,199.43,199.55,198.7,198.83,60133.0,199.43,199.55,198.7,198.83,60133.0
2024-08-27 09:30:00,197.68,198.0,197.01,197.69,6661.0,197.68,198.0,197.01,197.69,6661.0
2024-08-27 09:40:00,197.69,197.85,197.46,197.52,23389.0,197.69,197.85,197.46,197.52,23389.0
2024-08-27 09:50:00,197.79,197.84,197.54,197.84,5395.0,197.79,197.84,197.54,197.84,5395.0
2024-08-27 10:00:00,197.66,198.23,197.65,198.03,15401.0,197.66,198.23,197.65,198.03,15401.0
2024-08-27 10:10:00,198.09,199.36,198.08,199.03,8292.0,198.09,199.36,198.08,199.03,8292.0
2024-08-27 10:20:00,199.07,199.79,198.95,199.47,16195.0,199.07,199.79,198.95,199.47,16195.0
2024-08-27 10:30:00,199.76,199.77,199.37,199.5,22752.0,199.76,199.77,199.37,199.5,22752.0
2024-08-27 10:40:00,199.47,200.18,199.42,199.74,17549.0,199.47,200.18,199.42,199.74,17549.0
2024-08-27 10:50:00,199.77,199.91,199.05,199.41,10165.0,199.77,199.91,199.05,199.41,10165.0
2024-08-27 11:00:00,199.41,200.04,199.4,199.84,4094.0,199.41,200.04,199.4,199.84,4094.0
2024-08-27 11:10:00,199.64,199.74,199.08,199.24,7680.0,199.64,199.74,199.08,199.24,7680.0
2024-08-27 11:20:00,199.17,199.36,198.82,198.93,5408.0,199.17,199.36,198.82,198.93,5408.0
2024-08-27 11:30:00,198.87,199.0,198.23,198.41,10539.0,198.87,199.0,198.23,198.41,10539.0
2024-08-27 11:40:00,198.37,198.49,198.09,198.49,3975.0,198.37,198.49,198.09,198.49,3975.0
2024-08-27 11:50:00,198.49,199.06,198.35,199.06,6149.0,198.49,199.06,198.35,199.06,6149.0
2024-08-27 12:00:00,198.94,199.07,198.62,198.64,6319.0,198.94,199.07,198.62,198.64,6319.0
2024-08-27 12:10:00,198.78,199.01,198.77,198.93,3779.0,198.78,199.01,198.77,198.93,3779.0
2024-08-27 12:20:00,198.98,198.98,198.83,198.9,2401.0,198.98,198.98,198.83,198.9,2401.0
2024-08-27 12:30:00,198.87,199.03,198.61,198.71,7175.0,198.87,199.03,198.61,198.71,7175.0
2024-08-27 12:40:00,198.71,198.71,198.2,198.4,4259.0,198.71,198.71,198.2,198.4,4259.0
2024-08-27 12:50:00,198.37,198.4,198.14,198.14,2336.0,198.37,198.4,198.14,198.14,2336.0
2024-08-27 13:00:00,198.17,198.5,198.08,198.21,8101.0,198.17,198.5,198.08,198.21,8101.0
2024-08-27 13:10:00,198.17,198.53,198.14,198.53,4183.0,198.17,198.53,198.14,198.53,4183.0
2024-08-27 13:20:00,198.55,198.66,198.34,198.41,5094.0,198.55,198.66,198.34,198.41,5094.0
2024-08-27 13:30:00,198.5,198.78,198.5,198.62,1852.0,198.5,198.78,198.5,198.62,1852.0
2024-08-27 13:40:00,198.52,198.92,198.46,198.7,3314.0,198.52,198.92,198.46,198.7,3314.0
2024-08-27 13:50:00,198.86,198.94,198.71,198.82,3939.0,198.86,198.94,198.71,198.82,3939.0
2024-08-27 14:00:00,198.84,199.31,198.84,199.16,4094.0,198.84,199.31,198.84,199.16,4094.0
2024-08-27 14:10:00,199.24,199.71,199.23,199.5,13463.0,199.24,199.71,199.23,199.5,13463.0
2024-08-27 14:20:00,199.36,199.56,199.29,199.49,3354.0,199.36,199.56,199.29,199.49,3354.0
2024-08-27 14:30:00,199.49,199.55,199.32,199.32,2943.0,199.49,199.55,199.32,199.32,2943.0
2024-08-27 14:40:00,199.39,199.56,199.11,199.11,7210.0,199.39,199.56,199.11,199.11,7210.0
2024-08-27 14:50:00,199.1,199.26,199.05,199.05,5227.0,199.1,199.26,199.05,199.05,5227.0
2024-08-27 15:00:00,199.11,199.13,198.62,198.62,4322.0,199.11,199.13,198.62,198.62,4322.0
2024-08-27 15:10:00,198.63,199.01,198.5,198.93,12508.0,198.63,199.01,198.5,198.93,12508.0
2024-08-27 15:20:00,199.0,199.41,199.0,199.27,20658.0,199.0,199.41,199.0,199.27,20658.0
2024-08-27 15:30:00,199.28,199.29,199.05,199.23,5151.0,199.28,199.29,199.05,199.23,5151.0
2024-08-27 15:40:00,199.31,199.69,199.16,199.67,16699.0,199.31,199.69,199.16,199.67,16699.0
2024-08-27 15:50:00,199.7,200.3,199.57,200.26,92961.0,199.7,200.3,199.57,200.26,92961.0
2024-08-28 09:30:00,199.86,200.6,198.42,198.42,11179.0,199.86,200.6,198.42,198.42,11179.0
2024-08-28 09:40:00,198.57,200.94,198.47,199.44,20447.0,198.57,200.94,198.47,199.44,20447.0
2024-08-28 09:50:00,199.81,199.81,198.65,199.22,2875.0,199.81,199.81,198.65,199.22,2875.0
2024-08-28 10:00:00,199.22,200.1,198.98,199.89,14457.0,199.22,200.1,198.98,199.89,14457.0
2024-08-28 10:10:00,199.9,200.13,199.31,199.76,11288.0,199.9,200.13,199.31,199.76,11288.0
2024-08-28 10:20:00,200.02,200.33,199.58,199.82,7953.0,200.02,200.33,199.58,199.82,7953.0
2024-08-28 10:30:00,200.03,200.37,200.02,200.1,2569.0,200.03,200.37,200.02,200.1,2569.0
2024-08-28 10:40:00,200.1,200.19,199.4,199.42,6494.0,200.1,200.19,199.4,199.42,6494.0
2024-08-28 10:50:00,199.5,199.75,199.02,199.02,5968.0,199.5,199.75,199.02,199.02,5968.0
2024-08-28 11:00:00,199.21,199.85,199.21,199.77,20348.0,199.21,199.85,199.21,199.77,20348.0
2024-08-28 11:10:00,199.48,199.57,198.72,198.72,19868.0,199.48,199.57,198.72,198.72,19868.0
2024-08-28 11:20:00,198.75,199.33,198.75,198.93,11365.0,198.75,199.33,198.75,198.93,11365.0
2024-08-28 11:30:00,198.84,199.06,198.7,198.81,6792.0,198.84,199.06,198.7,198.81,6792.0
2024-08-28 11:40:00,198.81,199.02,198.43,198.43,11059.0,198.81,199.02,198.43,198.43,11059.0
2024-08-28 11:50:00,198.42,199.01,198.33,198.9,9493.0,198.42,199.01,198.33,198.9,9493.0
2024-08-28 12:00:00,198.91,199.26,198.43,199.12,27414.0,198.91,199.26,198.43,199.12,27414.0
2024-08-28 12:10:00,199.05,199.17,198.57,198.77,22898.0,199.05,199.17,198.57,198.77,22898.0
2024-08-28 12:20:00,198.6,198.61,198.31,198.38,3963.0,198.6,198.61,198.31,198.38,3963.0
2024-08-28 12:30:00,198.49,199.19,198.43,199.02,19116.0,198.49,199.19,198.43,199.02,19116.0
2024-08-28 12:40:00,199.02,199.45,198.89,199.37,10254.0,199.02,199.45,198.89,199.37,10254.0
2024-08-28 12:50:00,199.27,199.76,199.21,199.76,3720.0,199.27,199.76,199.21,199.76,3720.0
2024-08-28 13:00:00,199.65,199.99,199.64,199.64,5192.0,199.65,199.99,199.64,199.64,5192.0
2024-08-28 13:10:00,199.64,199.84,199.35,199.41,8563.0,199.64,199.84,199.35,199.41,8563.0
2024-08-28 13:20:00,199.47,199.67,199.33,199.58,3640.0,199.47,199.67,199.33,199.58,3640.0
2024-08-28 13:30:00,199.57,199.61,199.21,199.23,13442.0,199.57,199.61,199.21,199.23,13442.0
2024-08-28 13:40:00,199.12,199.13,198.74,198.81,7761.0,199.12,199.13,198.74,198.81,7761.0
2024-08-28 13:50:00,198.88,198.99,198.39,198.52,13722.0,198.88,198.99,198.39,198.52,13722.0
2024-08-28 14:00:00,198.43,198.74,198.12,198.74,8591.0,198.43,198.74,198.12,198.74,8591.0
2024-08-28 14:10:00,198.63,199.2,198.6,198.79,33677.0,198.63,199.2,198.6,198.79,33677.0
2024-08-28 14:20:00,198.75,199.53,198.67,199.07,10931.0,198.75,199.53,198.67,199.07,10931.0
2024-08-28 14:30:00,199.16,199.17,198.75,198.75,8485.0,199.16,199.17,198.75,198.75,8485.0
2024-08-28 14:40:00,198.81,199.26,198.81,199.15,11748.0,198.81,199.26,198.81,199.15,11748.0
2024-08-28 14:50:00,199.2,200.13,199.13,200.13,9384.0,199.2,200.13,199.13,200.13,9384.0
2024-08-28 15:00:00,200.13,200.29,199.83,199.97,19728.0,200.13,200.29,199.83,199.97,19728.0
2024-08-28 15:10:00,199.97,200.14,199.81,200.05,21061.0,199.97,200.14,199.81,200.05,21061.0
2024-08-28 15:20:00,200.11,200.28,199.51,200.26,15769.0,200.11,200.28,199.51,200.26,15769.0
2024-08-28 15:30:00,200.2,200.45,199.76,199.87,16063.0,200.2,200.45,199.76,199.87,16063.0
2024-08-28 15:40:00,199.84,200.05,199.41,199.72,29373.0,199.84,200.05,199.41,199.72,29373.0
2024-08-28 15:50:00,199.77,200.11,198.98,199.64,105553.0,199.77,200.11,198.98,199.64,105553.0
2024-08-29 09:30:00,214.19,224.71,211.74,219.6,182464.0,214.19,224.71,211.74,219.6,182464.0
2024-08-29 09:40:00,219.36,219.4,215.06,216.84,48017.0,219.36,219.4,215.06,216.84,48017.0
2024-08-29 09:50:00,217.27,217.51,213.06,217.05,61262.0,217.27,217.51,213.06,217.05,61262.0
2024-08-29 10:00:00,216.66,218.46,216.07,217.41,32062.0,216.66,218.46,216.07,217.41,32062.0
2024-08-29 10:10:00,217.47,217.85,215.54,217.0,31912.0,217.47,217.85,215.54,217.0,31912.0
2024-08-29 10:20:00,216.79,218.13,216.79,217.13,22042.0,216.79,218.13,216.79,217.13,22042.0
2024-08-29 10:30:00,217.4,217.99,216.92,217.69,9319.0,217.4,217.99,216.92,217.69,9319.0
2024-08-29 10:40:00,217.83,217.83,216.46,217.0,12590.0,217.83,217.83,216.46,217.0,12590.0
2024-08-29 10:50:00,217.06,217.23,215.24,215.3,12461.0,217.06,217.23,215.24,215.3,12461.0
2024-08-29 11:00:00,215.48,216.16,214.58,215.09,24748.0,215.48,216.16,214.58,215.09,24748.0
2024-08-29 11:10:00,215.06,215.27,213.63,214.36,60037.0,215.06,215.27,213.63,214.36,60037.0
2024-08-29 11:20:00,214.36,215.85,214.36,215.33,22259.0,214.36,215.85,214.36,215.33,22259.0
2024-08-29 11:30:00,215.04,216.03,215.04,216.0,12062.0,215.04,216.03,215.04,216.0,12062.0
2024-08-29 11:40:00,215.97,216.54,215.78,216.43,13694.0,215.97,216.54,215.78,216.43,13694.0
2024-08-29 11:50:00,216.55,216.98,216.04,216.76,11094.0,216.55,216.98,216.04,216.76,11094.0
2024-08-29 12:00:00,216.77,217.09,216.58,216.58,15579.0,216.77,217.09,216.58,216.58,15579.0
2024-08-29 12:10:00,216.61,217.2,216.17,216.56,16483.0,216.61,217.2,216.17,216.56,16483.0
2024-08-29 12:20:00,216.42,216.91,216.33,216.9,3907.0,216.42,216.91,216.33,216.9,3907.0
2024-08-29 12:30:00,216.84,217.19,216.82,217.19,9084.0,216.84,217.19,216.82,217.19,9084.0
2024-08-29 12:40:00,217.07,217.42,216.84,217.11,9137.0,217.07,217.42,216.84,217.11,9137.0
2024-08-29 12:50:00,216.89,217.38,216.89,216.94,9988.0,216.89,217.38,216.89,216.94,9988.0
2024-08-29 13:00:00,217.0,217.35,216.73,216.91,8912.0,217.0,217.35,216.73,216.91,8912.0
2024-08-29 13:10:00,217.07,217.29,216.89,217.23,14655.0,217.07,217.29,216.89,217.23,14655.0
2024-08-29 13:20:00,217.19,217.79,217.07,217.71,10125.0,217.19,217.79,217.07,217.71,10125.0
2024-08-29 13:30:00,217.63,217.68,217.03,217.34,6543.0,217.63,217.68,217.03,217.34,6543.0
2024-08-29 13:40:00,217.18,217.44,217.18,217.44,2941.0,217.18,217.44,217.18,217.44,2941.0
2024-08-29 13:50:00,217.53,218.15,217.33,218.15,17464.0,217.53,218.15,217.33,218.15,17464.0
2024-08-29 14:00:00,218.02,218.32,217.51,217.99,21822.0,218.02,218.32,217.51,217.99,21822.0
2024-08-29 14:10:00,218.01,218.34,217.53,217.56,14447.0,218.01,218.34,217.53,217.56,14447.0
2024-08-29 14:20:00,217.53,218.0,217.39,217.49,14073.0,217.53,218.0,217.39,217.49,14073.0
2024-08-29 14:30:00,217.53,218.0,217.3,217.48,39485.0,217.53,218.0,217.3,217.48,39485.0
2024-08-29 14:40:00,217.65,217.82,217.17,217.45,17327.0,217.65,217.82,217.17,217.45,17327.0
2024-08-29 14:50:00,217.46,217.94,217.18,217.65,11884.0,217.46,217.94,217.18,217.65,11884.0
2024-08-29 15:00:00,217.67,217.93,217.34,217.35,18579.0,217.67,217.93,217.34,217.35,18579.0
2024-08-29 15:10:00,217.46,218.18,217.16,217.81,25038.0,217.46,218.18,217.16,217.81,25038.0
2024-08-29 15:20:00,217.78,217.94,217.21,217.8,16359.0,217.78,217.94,217.21,217.8,16359.0
2024-08-29 15:30:00,217.79,218.29,217.58,218.03,58100.0,217.79,218.29,217.58,218.03,58100.0
2024-08-29 15:40:00,217.95,218.22,217.6,218.11,55293.0,217.95,218.22,217.6,218.11,55293.0
2024-08-29 15:50:00,218.09,218.36,216.84,217.03,142170.0,218.09,218.36,216.84,217.03,142170.0
2024-08-30 09:30:00,218.0,219.5,216.27,218.88,22775.0,218.0,219.5,216.27,218.88,22775.0
2024-08-30 09:40:00,219.03,219.03,217.73,218.48,4633.0,219.03,219.03,217.73,218.48,4633.0
2024-08-30 09:50:00,218.47,218.75,217.7,218.43,4061.0,218.47,218.75,217.7,218.43,4061.0
2024-08-30 10:00:00,218.21,218.96,218.21,218.72,6903.0,218.21,218.96,218.21,218.72,6903.0
2024-08-30 10:10:00,218.73,219.18,218.26,218.95,5836.0,218.73,219.18,218.26,218.95,5836.0
2024-08-30 10:20:00,218.94,219.37,218.77,219.17,5768.0,218.94,219.37,218.77,219.17,5768.0
2024-08-30 10:30:00,219.25,219.67,219.0,219.57,12007.0,219.25,219.67,219.0,219.57,12007.0
2024-08-30 10:40:00,219.69,219.85,219.2,219.2,5845.0,219.69,219.85,219.2,219.2,5845.0
2024-08-30 10:50:00,219.33,219.49,218.83,218.83,35583.0,219.33,219.49,218.83,218.83,35583.0
2024-08-30 11:00:00,218.91,218.93,218.43,218.69,16843.0,218.91,218.93,218.43,218.69,16843.0
2024-08-30 11:10:00,218.69,218.69,216.96,216.96,17150.0,218.69,218.69,216.96,216.96,17150.0
2024-08-30 11:20:00,216.96,217.0,215.46,215.8,15655.0,216.96,217.0,215.46,215.8,15655.0
2024-08-30 11:30:00,215.65,215.71,214.79,214.79,16141.0,215.65,215.71,214.79,214.79,16141.0
2024-08-30 11:40:00,214.77,215.36,214.7,215.29,6587.0,214.77,215.36,214.7,215.29,6587.0
2024-08-30 11:50:00,215.33,215.66,214.97,215.61,16580.0,215.33,215.66,214.97,215.61,16580.0
2024-08-30 12:00:00,215.6,216.46,215.34,216.46,5518.0,215.6,216.46,215.34,216.46,5518.0
2024-08-30 12:10:00,216.39,216.65,216.23,216.31,4473.0,216.39,216.65,216.23,216.31,4473.0
2024-08-30 12:20:00,216.21,216.46,216.13,216.21,6127.0,216.21,216.46,216.13,216.21,6127.0
2024-08-30 12:30:00,216.21,216.21,215.35,215.4,18688.0,216.21,216.21,215.35,215.4,18688.0
2024-08-30 12:40:00,215.52,215.52,214.88,215.22,12152.0,215.52,215.52,214.88,215.22,12152.0
2024-08-30 12:50:00,215.05,215.51,214.84,215.51,9511.0,215.05,215.51,214.84,215.51,9511.0
2024-08-30 13:00:00,215.55,215.9,215.54,215.81,2517.0,215.55,215.9,215.54,215.81,2517.0
2024-08-30 13:10:00,215.81,216.24,215.8,216.0,4897.0,215.81,216.24,215.8,216.0,4897.0
2024-08-30 13:20:00,216.24,216.44,216.18,216.25,3860.0,216.24,216.44,216.18,216.25,3860.0
2024-08-30 13:30:00,216.28,216.5,216.22,216.41,3512.0,216.28,216.5,216.22,216.41,3512.0
2024-08-30 13:40:00,216.38,216.44,216.16,216.26,3428.0,216.38,216.44,216.16,216.26,3428.0
2024-08-30 13:50:00,216.2,216.52,216.15,216.42,3648.0,216.2,216.52,216.15,216.42,3648.0
2024-08-30 14:00:00,216.53,216.8,216.5,216.8,2597.0,216.53,216.8,216.5,216.8,2597.0
2024-08-30 14:10:00,216.72,216.8,216.21,216.21,6909.0,216.72,216.8,216.21,216.21,6909.0
2024-08-30 14:20:00,216.23,216.59,216.19,216.51,9364.0,216.23,216.59,216.19,216.51,9364.0
2024-08-30 14:30:00,216.51,216.97,216.47,216.97,4056.0,216.51,216.97,216.47,216.97,4056.0
2024-08-30 14:40:00,216.99,217.27,216.57,216.7,8928.0,216.99,217.27,216.57,216.7,8928.0
2024-08-30 14:50:00,216.71,217.15,216.6,217.05,10747.0,216.71,217.15,216.6,217.05,10747.0
2024-08-30 15:00:00,217.05,217.33,216.96,217.17,7889.0,217.05,217.33,216.96,217.17,7889.0
2024-08-30 15:10:00,217.24,217.53,217.12,217.44,12703.0,217.24,217.53,217.12,217.44,12703.0
2024-08-30 15:20:00,217.51,218.03,217.29,218.0,16780.0,217.51,218.03,217.29,218.0,16780.0
2024-08-30 15:30:00,217.92,217.94,217.29,217.62,24519.0,217.92,217.94,217.29,217.62,24519.0
2024-08-30 15:40:00,217.62,217.71,217.33,217.35,28582.0,217.62,217.71,217.33,217.35,28582.0
2024-08-30 15:50:00,217.59,217.76,216.28,216.47,142216.0,217.59,217.76,216.28,216.47,142216.0
2024-09-03 09:30:00,215.8,217.0,214.16,216.42,67741.0,215.8,217.0,214.16,216.42,67741.0
2024-09-03 09:40:00,217.0,219.06,216.42,218.14,11298.0,217.0,219.06,216.42,218.14,11298.0
2024-09-03 09:50:00,218.14,219.25,218.14,218.96,19261.0,218.14,219.25,218.14,218.96,19261.0
2024-09-03 10:00:00,218.74,219.15,217.89,218.38,17209.0,218.74,219.15,217.89,218.38,17209.0
2024-09-03 10:10:00,218.49,218.49,217.03,217.85,15793.0,218.49,218.49,217.03,217.85,15793.0
2024-09-03 10:20:00,217.69,218.16,217.45,217.45,16527.0,217.69,218.16,217.45,217.45,16527.0
2024-09-03 10:30:00,217.84,217.85,217.1,217.11,15578.0,217.84,217.85,217.1,217.11,15578.0
2024-09-03 10:40:00,216.97,217.24,216.17,217.24,18947.0,216.97,217.24,216.17,217.24,18947.0
2024-09-03 10:50:00,217.06,218.21,216.86,217.85,13308.0,217.06,218.21,216.86,217.85,13308.0
2024-09-03 11:00:00,218.02,218.29,217.73,217.84,5987.0,218.02,218.29,217.73,217.84,5987.0
2024-09-03 11:10:00,217.6,218.27,217.6,218.0,8922.0,217.6,218.27,217.6,218.0,8922.0
2024-09-03 11:20:00,218.07,218.79,217.76,218.66,17090.0,218.07,218.79,217.76,218.66,17090.0
2024-09-03 11:30:00,218.68,218.83,218.24,218.62,4731.0,218.68,218.83,218.24,218.62,4731.0
2024-09-03 11:40:00,218.61,218.61,217.99,218.27,4259.0,218.61,218.61,217.99,218.27,4259.0
2024-09-03 11:50:00,218.23,218.46,217.81,217.96,10644.0,218.23,218.46,217.81,217.96,10644.0
2024-09-03 12:00:00,217.96,218.23,217.82,218.16,5775.0,217.96,218.23,217.82,218.16,5775.0
2024-09-03 12:10:00,218.09,218.79,218.08,218.37,14626.0,218.09,218.79,218.08,218.37,14626.0
2024-09-03 12:20:00,218.36,218.36,217.69,217.73,6887.0,218.36,218.36,217.69,217.73,6887.0
2024-09-03 12:30:00,217.74,218.59,217.64,218.34,13818.0,217.74,218.59,217.64,218.34,13818.0
2024-09-03 12:40:00,218.27,218.33,217.5,217.56,5778.0,218.27,218.33,217.5,217.56,5778.0
2024-09-03 12:50:00,217.72,217.97,217.62,217.69,9407.0,217.72,217.97,217.62,217.69,9407.0
2024-09-03 13:00:00,217.68,218.41,217.62,218.36,21137.0,217.68,218.41,217.62,218.36,21137.0
2024-09-03 13:10:00,218.38,218.38,217.99,218.0,10192.0,218.38,218.38,217.99,218.0,10192.0
2024-09-03 13:20:00,218.35,218.78,218.07,218.72,7757.0,218.35,218.78,218.07,218.72,7757.0
2024-09-03 13:30:00,218.62,218.62,218.2,218.33,5690.0,218.62,218.62,218.2,218.33,5690.0
2024-09-03 13:40:00,218.31,218.53,218.07,218.18,12197.0,218.31,218.53,218.07,218.18,12197.0
2024-09-03 13:50:00,218.16,218.18,217.84,218.08,7737.0,218.16,218.18,217.84,218.08,7737.0
2024-09-03 14:00:00,217.98,218.04,217.7,217.78,4100.0,217.98,218.04,217.7,217.78,4100.0
2024-09-03 14:10:00,217.78,217.91,217.65,217.81,14209.0,217.78,217.91,217.65,217.81,14209.0
2024-09-03 14:20:00,217.82,217.9,217.33,217.43,6932.0,217.82,217.9,217.33,217.43,6932.0
2024-09-03 14:30:00,217.43,217.68,217.38,217.68,4602.0,217.43,217.68,217.38,217.68,4602.0
2024-09-03 14:40:00,217.7,217.74,217.07,217.27,12746.0,217.7,217.74,217.07,217.27,12746.0
2024-09-03 14:50:00,217.43,217.43,216.94,216.99,11043.0,217.43,217.43,216.94,216.99,11043.0
2024-09-03 15:00:00,217.05,217.08,216.07,216.07,8605.0,217.05,217.08,216.07,216.07,8605.0
2024-09-03 15:10:00,216.13,216.49,216.05,216.33,9031.0,216.13,216.49,216.05,216.33,9031.0
2024-09-03 15:20:00,216.19,216.42,216.04,216.22,7424.0,216.19,216.42,216.04,216.22,7424.0
2024-09-03 15:30:00,216.26,216.54,215.9,216.07,26170.0,216.26,216.54,215.9,216.07,26170.0
2024-09-03 15:40:00,215.99,215.99,214.26,215.15,45282.0,215.99,215.99,214.26,215.15,45282.0
2024-09-03 15:50:00,215.29,216.0,214.99,215.65,66709.0,215.29,216.0,214.99,215.65,66709.0
2024-09-04 09:30:00,214.3,215.02,212.91,215.0,51195.0,214.3,215.02,212.91,215.0,51195.0
2024-09-04 09:40:00,215.0,216.1,214.54,215.73,10516.0,215.0,216.1,214.54,215.73,10516.0
2024-09-04 09:50:00,215.9,216.25,215.61,216.22,2770.0,215.9,216.25,215.61,216.22,2770.0
2024-09-04 10:00:00,215.95,216.18,215.04,216.07,21260.0,215.95,216.18,215.04,216.07,21260.0
2024-09-04 10:10:00,216.5,217.92,215.94,217.92,10488.0,216.5,217.92,215.94,217.92,10488.0
2024-09-04 10:20:00,217.97,218.0,217.28,217.29,12455.0,217.97,218.0,217.28,217.29,12455.0
2024-09-04 10:30:00,217.67,217.93,217.13,217.44,10947.0,217.67,217.93,217.13,217.44,10947.0
2024-09-04 10:40:00,217.3,217.77,217.21,217.5,6241.0,217.3,217.77,217.21,217.5,6241.0
2024-09-04 10:50:00,217.37,217.88,217.37,217.4,28552.0,217.37,217.88,217.37,217.4,28552.0
2024-09-04 11:00:00,217.52,217.52,216.26,216.26,6245.0,217.52,217.52,216.26,216.26,6245.0
2024-09-04 11:10:00,216.22,216.56,216.07,216.41,35530.0,216.22,216.56,216.07,216.41,35530.0
2024-09-04 11:20:00,216.44,216.5,215.82,215.83,4659.0,216.44,216.5,215.82,215.83,4659.0
2024-09-04 11:30:00,215.75,215.75,215.18,215.18,5230.0,215.75,215.75,215.18,215.18,5230.0
2024-09-04 11:40:00,215.11,215.45,215.11,215.31,1837.0,215.11,215.45,215.11,215.31,1837.0
2024-09-04 11:50:00,215.23,215.66,214.96,215.2,5304.0,215.23,215.66,214.96,215.2,5304.0
2024-09-04 12:00:00,215.2,215.2,214.85,214.86,3633.0,215.2,215.2,214.85,214.86,3633.0
2024-09-04 12:10:00,214.98,215.16,214.67,214.94,4004.0,214.98,215.16,214.67,214.94,4004.0
2024-09-04 12:20:00,214.92,215.24,214.85,214.9,3601.0,214.92,215.24,214.85,214.9,3601.0
2024-09-04 12:30:00,215.04,215.33,215.04,215.22,3001.0,215.04,215.33,215.04,215.22,3001.0
2024-09-04 12:40:00,215.28,215.39,215.11,215.39,3964.0,215.28,215.39,215.11,215.39,3964.0
2024-09-04 12:50:00,215.28,215.53,215.27,215.41,5099.0,215.28,215.53,215.27,215.41,5099.0
2024-09-04 13:00:00,215.5,215.58,215.14,215.23,3546.0,215.5,215.58,215.14,215.23,3546.0
2024-09-04 13:10:00,215.35,215.51,215.11,215.14,3410.0,215.35,215.51,215.11,215.14,3410.0
2024-09-04 13:20:00,215.24,215.33,215.05,215.15,2383.0,215.24,215.33,215.05,215.15,2383.0
2024-09-04 13:30:00,215.13,215.46,215.05,215.46,3170.0,215.13,215.46,215.05,215.46,3170.0
2024-09-04 13:40:00,215.44,215.44,215.11,215.33,2889.0,215.44,215.44,215.11,215.33,2889.0
2024-09-04 13:50:00,215.36,215.41,215.16,215.3,2127.0,215.36,215.41,215.16,215.3,2127.0
2024-09-04 14:00:00,215.27,215.52,215.15,215.37,5572.0,215.27,215.52,215.15,215.37,5572.0
2024-09-04 14:10:00,215.41,215.85,215.41,215.53,9250.0,215.41,215.85,215.41,215.53,9250.0
2024-09-04 14:20:00,215.47,215.9,215.47,215.81,4697.0,215.47,215.9,215.47,215.81,4697.0
2024-09-04 14:30:00,215.79,216.04,215.78,215.94,8031.0,215.79,216.04,215.78,215.94,8031.0
2024-09-04 14:40:00,215.97,216.41,215.89,216.41,7197.0,215.97,216.41,215.89,216.41,7197.0
2024-09-04 14:50:00,216.34,216.35,215.78,215.78,12533.0,216.34,216.35,215.78,215.78,12533.0
2024-09-04 15:00:00,215.65,216.39,215.65,216.23,14830.0,215.65,216.39,215.65,216.23,14830.0
2024-09-04 15:10:00,216.17,216.46,216.06,216.23,8121.0,216.17,216.46,216.06,216.23,8121.0
2024-09-04 15:20:00,216.37,216.66,216.32,216.65,8007.0,216.37,216.66,216.32,216.65,8007.0
2024-09-04 15:30:00,216.65,216.72,216.26,216.59,15866.0,216.65,216.72,216.26,216.59,15866.0
2024-09-04 15:40:00,216.59,217.11,216.56,216.95,14283.0,216.59,217.11,216.56,216.95,14283.0
2024-09-04 15:50:00,216.92,217.14,216.42,216.76,51238.0,216.92,217.14,216.42,216.76,51238.0
2024-09-05 09:30:00,215.84,216.21,213.86,214.94,16248.0,215.84,216.21,213.86,214.94,16248.0
2024-09-05 09:40:00,214.46,214.96,214.16,214.38,26531.0,214.46,214.96,214.16,214.38,26531.0
2024-09-05 09:50:00,214.17,214.5,213.41,213.62,39303.0,214.17,214.5,213.41,213.62,39303.0
2024-09-05 10:00:00,214.2,215.73,213.65,215.36,15390.0,214.2,215.73,213.65,215.36,15390.0
2024-09-05 10:10:00,215.09,215.09,213.68,214.51,13420.0,215.09,215.09,213.68,214.51,13420.0
2024-09-05 10:20:00,214.51,215.14,214.4,215.06,10943.0,214.51,215.14,214.4,215.06,10943.0
2024-09-05 10:30:00,215.06,215.47,214.79,214.8,20554.0,215.06,215.47,214.79,214.8,20554.0
2024-09-05 10:40:00,214.8,214.83,213.18,213.23,8444.0,214.8,214.83,213.18,213.23,8444.0
2024-09-05 10:50:00,213.22,213.73,213.06,213.15,13938.0,213.22,213.73,213.06,213.15,13938.0
2024-09-05 11:00:00,213.02,213.44,212.47,213.39,12309.0,213.02,213.44,212.47,213.39,12309.0
2024-09-05 11:10:00,213.4,213.4,212.86,213.11,6525.0,213.4,213.4,212.86,213.11,6525.0
2024-09-05 11:20:00,213.11,213.37,212.67,212.73,10549.0,213.11,213.37,212.67,212.73,10549.0
2024-09-05 11:30:00,212.6,213.26,212.57,213.17,6498.0,212.6,213.26,212.57,213.17,6498.0
2024-09-05 11:40:00,213.01,213.28,212.8,213.21,29787.0,213.01,213.28,212.8,213.21,29787.0
2024-09-05 11:50:00,213.2,213.44,212.65,212.81,6876.0,213.2,213.44,212.65,212.81,6876.0
2024-09-05 12:00:00,212.8,212.96,212.62,212.83,5106.0,212.8,212.96,212.62,212.83,5106.0
2024-09-05 12:10:00,212.82,212.83,212.51,212.83,2986.0,212.82,212.83,212.51,212.83,2986.0
2024-09-05 12:20:00,212.96,213.55,212.95,213.52,3526.0,212.96,213.55,212.95,213.52,3526.0
2024-09-05 12:30:00,213.54,213.55,213.28,213.41,3781.0,213.54,213.55,213.28,213.41,3781.0
2024-09-05 12:40:00,213.27,213.54,213.16,213.16,3808.0,213.27,213.54,213.16,213.16,3808.0
2024-09-05 12:50:00,213.15,214.04,213.15,213.94,3031.0,213.15,214.04,213.15,213.94,3031.0
2024-09-05 13:00:00,213.94,214.28,213.69,214.28,3520.0,213.94,214.28,213.69,214.28,3520.0
2024-09-05 13:10:00,214.29,214.77,214.15,214.28,4602.0,214.29,214.77,214.15,214.28,4602.0
2024-09-05 13:20:00,214.24,214.24,214.01,214.01,1389.0,214.24,214.24,214.01,214.01,1389.0
2024-09-05 13:30:00,213.98,214.74,213.84,214.59,3656.0,213.98,214.74,213.84,214.59,3656.0
2024-09-05 13:40:00,214.71,214.93,214.58,214.77,2874.0,214.71,214.93,214.58,214.77,2874.0
2024-09-05 13:50:00,214.8,215.0,214.49,215.0,5171.0,214.8,215.0,214.49,215.0,5171.0
2024-09-05 14:00:00,215.07,215.2,214.95,215.17,3226.0,215.07,215.2,214.95,215.17,3226.0
2024-09-05 14:10:00,215.13,215.4,214.95,215.38,2895.0,215.13,215.4,214.95,215.38,2895.0
2024-09-05 14:20:00,215.36,215.41,214.9,214.96,6131.0,215.36,215.41,214.9,214.96,6131.0
2024-09-05 14:30:00,214.96,215.38,214.96,215.28,3414.0,214.96,215.38,214.96,215.28,3414.0
2024-09-05 14:40:00,215.44,215.62,215.18,215.46,4437.0,215.44,215.62,215.18,215.46,4437.0
2024-09-05 14:50:00,215.52,215.63,214.87,214.87,13523.0,215.52,215.63,214.87,214.87,13523.0
2024-09-05 15:00:00,214.76,214.78,214.17,214.26,11889.0,214.76,214.78,214.17,214.26,11889.0
2024-09-05 15:10:00,214.22,214.23,213.72,214.11,8868.0,214.22,214.23,213.72,214.11,8868.0
2024-09-05 15:20:00,214.1,214.88,214.01,214.87,6210.0,214.1,214.88,214.01,214.87,6210.0
2024-09-05 15:30:00,214.87,215.14,214.57,214.59,19283.0,214.87,215.14,214.57,214.59,19283.0
2024-09-05 15:40:00,214.45,214.53,213.96,214.49,21971.0,214.45,214.53,213.96,214.49,21971.0
2024-09-05 15:50:00,214.49,215.48,214.13,215.32,106538.0,214.49,215.48,214.13,215.32,106538.0
2024-09-06 09:30:00,217.29,217.67,216.83,216.83,16688.0,217.29,217.67,216.83,216.83,16688.0
2024-09-06 09:40:00,216.39,217.34,216.33,217.34,3746.0,216.39,217.34,216.33,217.34,3746.0
2024-09-06 09:50:00,217.27,217.3,215.53,215.73,6843.0,217.27,217.3,215.53,215.73,6843.0
2024-09-06 10:00:00,215.65,216.34,215.32,215.32,21927.0,215.65,216.34,215.32,215.32,21927.0
2024-09-06 10:10:00,215.17,215.53,214.17,214.4,21479.0,215.17,215.53,214.17,214.4,21479.0
2024-09-06 10:20:00,214.78,215.06,214.02,214.06,6104.0,214.78,215.06,214.02,214.06,6104.0
2024-09-06 10:30:00,214.12,214.19,213.27,213.6,3481.0,214.12,214.19,213.27,213.6,3481.0
2024-09-06 10:40:00,213.6,214.14,213.41,214.14,2961.0,213.6,214.14,213.41,214.14,2961.0
2024-09-06 10:50:00,214.14,214.14,213.41,213.7,5069.0,214.14,214.14,213.41,213.7,5069.0
2024-09-06 11:00:00,213.94,215.09,213.73,213.91,3876.0,213.94,215.09,213.73,213.91,3876.0
2024-09-06 11:10:00,213.81,213.9,213.55,213.67,4843.0,213.81,213.9,213.55,213.67,4843.0
2024-09-06 11:20:00,213.59,213.81,213.15,213.16,8749.0,213.59,213.81,213.15,213.16,8749.0
2024-09-06 11:30:00,213.28,213.89,213.27,213.51,5063.0,213.28,213.89,213.27,213.51,5063.0
2024-09-06 11:40:00,213.52,213.65,213.26,213.65,2423.0,213.52,213.65,213.26,213.65,2423.0
2024-09-06 11:50:00,213.5,213.76,213.46,213.46,3234.0,213.5,213.76,213.46,213.46,3234.0
2024-09-06 12:00:00,213.62,213.99,213.43,213.73,9462.0,213.62,213.99,213.43,213.73,9462.0
2024-09-06 12:10:00,213.73,213.73,213.45,213.46,5387.0,213.73,213.73,213.45,213.46,5387.0
2024-09-06 12:20:00,213.51,213.68,213.45,213.54,6426.0,213.51,213.68,213.45,213.54,6426.0
2024-09-06 12:30:00,213.64,214.19,213.64,213.94,5374.0,213.64,214.19,213.64,213.94,5374.0
2024-09-06 12:40:00,214.13,214.24,214.0,214.0,2526.0,214.13,214.24,214.0,214.0,2526.0
2024-09-06 12:50:00,213.77,213.86,213.73,213.73,1210.0,213.77,213.86,213.73,213.73,1210.0
2024-09-06 13:00:00,213.73,214.15,213.56,214.15,3566.0,213.73,214.15,213.56,214.15,3566.0
2024-09-06 13:10:00,214.2,214.33,213.91,213.97,3210.0,214.2,214.33,213.91,213.97,3210.0
2024-09-06 13:20:00,214.07,214.35,213.95,213.95,6605.0,214.07,214.35,213.95,213.95,6605.0
2024-09-06 13:30:00,214.13,214.34,213.96,214.11,4928.0,214.13,214.34,213.96,214.11,4928.0
2024-09-06 13:40:00,213.89,213.98,213.85,213.98,1567.0,213.89,213.98,213.85,213.98,1567.0
2024-09-06 13:50:00,213.98,214.64,213.97,214.64,6155.0,213.98,214.64,213.97,214.64,6155.0
2024-09-06 14:00:00,214.58,214.7,214.24,214.5,8092.0,214.58,214.7,214.24,214.5,8092.0
2024-09-06 14:10:00,214.4,214.74,214.14,214.16,9641.0,214.4,214.74,214.14,214.16,9641.0
2024-09-06 14:20:00,214.16,214.47,213.97,214.47,3489.0,214.16,214.47,213.97,214.47,3489.0
2024-09-06 14:30:00,214.46,214.46,214.13,214.19,2999.0,214.46,214.46,214.13,214.19,2999.0
2024-09-06 14:40:00,214.25,214.61,214.24,214.6,6255.0,214.25,214.61,214.24,214.6,6255.0
2024-09-06 14:50:00,214.53,214.69,214.41,214.66,8122.0,214.53,214.69,214.41,214.66,8122.0
2024-09-06 15:00:00,214.72,215.66,214.72,215.55,7768.0,214.72,215.66,214.72,215.55,7768.0
2024-09-06 15:10:00,215.57,215.81,215.5,215.62,4789.0,215.57,215.81,215.5,215.62,4789.0
2024-09-06 15:20:00,215.68,215.96,215.62,215.88,14650.0,215.68,215.96,215.62,215.88,14650.0
2024-09-06 15:30:00,215.82,215.92,215.48,215.52,15980.0,215.82,215.92,215.48,215.52,15980.0
2024-09-06 15:40:00,215.44,216.23,215.44,216.23,17803.0,215.44,216.23,215.44,216.23,17803.0
2024-09-06 15:50:00,216.31,216.31,215.42,215.97,81735.0,216.31,216.31,215.42,215.97,81735.0
2024-09-09 09:30:00,216.21,217.2,215.38,216.9,54037.0,216.21,217.2,215.38,216.9,54037.0
2024-09-09 09:40:00,217.07,217.1,216.39,216.59,34394.0,217.07,217.1,216.39,216.59,34394.0
2024-09-09 09:50:00,216.58,217.73,216.37,217.28,10035.0,216.58,217.73,216.37,217.28,10035.0
2024-09-09 10:00:00,217.28,218.16,216.97,218.14,50515.0,217.28,218.16,216.97,218.14,50515.0
2024-09-09 10:10:00,218.05,218.76,217.6,217.68,9020.0,218.05,218.76,217.6,217.68,9020.0
2024-09-09 10:20:00,217.69,217.82,217.02,217.81,8027.0,217.69,217.82,217.02,217.81,8027.0
2024-09-09 10:30:00,217.81,217.82,217.26,217.5,7363.0,217.81,217.82,217.26,217.5,7363.0
2024-09-09 10:40:00,217.3,217.58,216.9,217.01,4048.0,217.3,217.58,216.9,217.01,4048.0
2024-09-09 10:50:00,217.14,217.46,216.97,217.25,23651.0,217.14,217.46,216.97,217.25,23651.0
2024-09-09 11:00:00,217.25,217.8,217.24,217.7,8093.0,217.25,217.8,217.24,217.7,8093.0
2024-09-09 11:10:00,217.88,217.88,216.98,217.38,6914.0,217.88,217.88,216.98,217.38,6914.0
2024-09-09 11:20:00,217.23,217.77,217.23,217.76,3741.0,217.23,217.77,217.23,217.76,3741.0
2024-09-09 11:30:00,217.78,217.99,217.77,217.81,4496.0,217.78,217.99,217.77,217.81,4496.0
2024-09-09 11:40:00,217.92,217.92,217.8,217.82,3918.0,217.92,217.92,217.8,217.82,3918.0
2024-09-09 11:50:00,217.89,218.38,217.85,218.24,15451.0,217.89,218.38,217.85,218.24,15451.0
2024-09-09 12:00:00,218.48,219.24,218.35,219.12,7127.0,218.48,219.24,218.35,219.12,7127.0
2024-09-09 12:10:00,219.19,219.57,219.18,219.23,16174.0,219.19,219.57,219.18,219.23,16174.0
2024-09-09 12:20:00,219.25,219.79,219.24,219.61,10351.0,219.25,219.79,219.24,219.61,10351.0
2024-09-09 12:30:00,219.61,219.73,219.29,219.29,2730.0,219.61,219.73,219.29,219.29,2730.0
2024-09-09 12:40:00,219.37,220.25,219.31,220.05,38074.0,219.37,220.25,219.31,220.05,38074.0
2024-09-09 12:50:00,220.1,220.69,220.0,220.63,27754.0,220.1,220.69,220.0,220.63,27754.0
2024-09-09 13:00:00,220.6,220.74,220.5,220.72,3930.0,220.6,220.74,220.5,220.72,3930.0
2024-09-09 13:10:00,220.86,221.2,220.8,221.05,9064.0,220.86,221.2,220.8,221.05,9064.0
2024-09-09 13:20:00,221.04,221.75,220.88,221.75,6433.0,221.04,221.75,220.88,221.75,6433.0
2024-09-09 13:30:00,221.51,222.23,221.51,222.07,10183.0,221.51,222.23,221.51,222.07,10183.0
2024-09-09 13:40:00,222.08,222.22,221.62,222.21,18209.0,222.08,222.22,221.62,222.21,18209.0
2024-09-09 13:50:00,222.19,222.34,221.7,221.7,24620.0,222.19,222.34,221.7,221.7,24620.0
2024-09-09 14:00:00,221.71,221.85,221.39,221.61,20422.0,221.71,221.85,221.39,221.61,20422.0
2024-09-09 14:10:00,221.55,221.66,221.07,221.36,22171.0,221.55,221.66,221.07,221.36,22171.0
2024-09-09 14:20:00,221.25,221.8,221.23,221.25,10966.0,221.25,221.8,221.23,221.25,10966.0
2024-09-09 14:30:00,221.09,221.2,220.88,220.94,7534.0,221.09,221.2,220.88,220.94,7534.0
2024-09-09 14:40:00,220.91,221.47,220.9,221.38,6733.0,220.91,221.47,220.9,221.38,6733.0
2024-09-09 14:50:00,221.38,221.41,220.66,220.82,21398.0,221.38,221.41,220.66,220.82,21398.0
2024-09-09 15:00:00,220.7,221.1,220.6,221.1,42539.0,220.7,221.1,220.6,221.1,42539.0
2024-09-09 15:10:00,221.1,221.8,220.99,221.59,29881.0,221.1,221.8,220.99,221.59,29881.0
2024-09-09 15:20:00,221.62,222.36,221.33,222.3,21850.0,221.62,222.36,221.33,222.3,21850.0
2024-09-09 15:30:00,222.31,222.36,221.84,222.07,25815.0,222.31,222.36,221.84,222.07,25815.0
2024-09-09 15:40:00,222.1,222.6,221.84,221.99,35812.0,222.1,222.6,221.84,221.99,35812.0
2024-09-09 15:50:00,221.99,222.8,221.7,222.48,120439.0,221.99,222.8,221.7,222.48,120439.0
2024-09-10 09:30:00,222.7,223.69,221.65,223.39,44232.0,222.7,223.69,221.65,223.39,44232.0
2024-09-10 09:40:00,223.5,224.0,223.19,223.19,6052.0,223.5,224.0,223.19,223.19,6052.0
2024-09-10 09:50:00,223.19,223.48,222.61,222.98,12948.0,223.19,223.48,222.61,222.98,12948.0
2024-09-10 10:00:00,222.72,222.97,222.2,222.24,28407.0,222.72,222.97,222.2,222.24,28407.0
2024-09-10 10:10:00,222.24,222.64,221.81,222.47,9350.0,222.24,222.64,221.81,222.47,9350.0
2024-09-10 10:20:00,222.48,222.86,222.31,222.86,6941.0,222.48,222.86,222.31,222.86,6941.0
2024-09-10 10:30:00,222.49,222.82,222.33,222.49,40965.0,222.49,222.82,222.33,222.49,40965.0
2024-09-10 10:40:00,222.71,222.71,222.03,222.13,5711.0,222.71,222.71,222.03,222.13,5711.0
2024-09-10 10:50:00,222.03,222.28,222.01,222.1,10499.0,222.03,222.28,222.01,222.1,10499.0
2024-09-10 11:00:00,222.26,222.26,222.0,222.21,11172.0,222.26,222.26,222.0,222.21,11172.0
2024-09-10 11:10:00,222.17,222.34,222.17,222.24,3469.0,222.17,222.34,222.17,222.24,3469.0
2024-09-10 11:20:00,222.25,222.48,222.23,222.33,6379.0,222.25,222.48,222.23,222.33,6379.0
2024-09-10 11:30:00,222.33,222.51,222.08,222.14,39974.0,222.33,222.51,222.08,222.14,39974.0
2024-09-10 11:40:00,222.14,222.55,222.13,222.26,2394.0,222.14,222.55,222.13,222.26,2394.0
2024-09-10 11:50:00,222.26,222.41,221.46,221.46,123801.0,222.26,222.41,221.46,221.46,123801.0
2024-09-10 12:00:00,221.27,221.37,220.9,221.19,20847.0,221.27,221.37,220.9,221.19,20847.0
2024-09-10 12:10:00,221.24,221.78,221.2,221.72,6024.0,221.24,221.78,221.2,221.72,6024.0
2024-09-10 12:20:00,221.81,222.31,221.7,221.91,34542.0,221.81,222.31,221.7,221.91,34542.0
2024-09-10 12:30:00,221.92,222.0,221.7,221.91,3069.0,221.92,222.0,221.7,221.91,3069.0
2024-09-10 12:40:00,221.94,222.26,221.94,222.17,1721.0,221.94,222.26,221.94,222.17,1721.0
2024-09-10 12:50:00,222.18,222.76,222.18,222.49,4088.0,222.18,222.76,222.18,222.49,4088.0
2024-09-10 13:00:00,222.59,222.77,222.44,222.65,14701.0,222.59,222.77,222.44,222.65,14701.0
2024-09-10 13:10:00,222.65,223.04,222.32,222.9,5606.0,222.65,223.04,222.32,222.9,5606.0
2024-09-10 13:20:00,223.01,223.25,222.89,222.99,7914.0,223.01,223.25,222.89,222.99,7914.0
2024-09-10 13:30:00,222.91,223.02,222.62,222.77,3274.0,222.91,223.02,222.62,222.77,3274.0
2024-09-10 13:40:00,222.77,222.92,222.53,222.58,2833.0,222.77,222.92,222.53,222.58,2833.0
2024-09-10 13:50:00,222.44,222.46,222.03,222.21,4134.0,222.44,222.46,222.03,222.21,4134.0
2024-09-10 14:00:00,222.25,222.36,222.12,222.27,1805.0,222.25,222.36,222.12,222.27,1805.0
2024-09-10 14:10:00,222.2,222.71,222.13,222.71,4221.0,222.2,222.71,222.13,222.71,4221.0
2024-09-10 14:20:00,222.68,222.75,222.21,222.48,7517.0,222.68,222.75,222.21,222.48,7517.0
2024-09-10 14:30:00,222.62,222.63,222.32,222.46,9723.0,222.62,222.63,222.32,222.46,9723.0
2024-09-10 14:40:00,222.51,222.64,222.31,222.49,4600.0,222.51,222.64,222.31,222.49,4600.0
2024-09-10 14:50:00,222.54,222.66,222.37,222.52,15092.0,222.54,222.66,222.37,222.52,15092.0
2024-09-10 15:00:00,222.44,222.46,222.26,222.39,20189.0,222.44,222.46,222.26,222.39,20189.0
2024-09-10 15:10:00,222.39,222.5,222.18,222.28,7344.0,222.39,222.5,222.18,222.28,7344.0
2024-09-10 15:20:00,222.28,222.33,222.03,222.05,4732.0,222.28,222.33,222.03,222.05,4732.0
2024-09-10 15:30:00,222.05,222.16,221.34,221.42,35905.0,222.05,222.16,221.34,221.42,35905.0
2024-09-10 15:40:00,221.46,222.1,221.37,221.73,42261.0,221.46,222.1,221.37,221.73,42261.0
2024-09-10 15:50:00,221.77,221.9,221.52,221.88,68108.0,221.77,221.9,221.52,221.88,68108.0
2024-09-11 09:30:00,221.31,222.04,220.7,221.9,68628.0,221.31,222.04,220.7,221.9,68628.0
2024-09-11 09:40:00,221.9,221.94,221.02,221.49,10155.0,221.9,221.94,221.02,221.49,10155.0
2024-09-11 09:50:00,221.83,221.83,220.75,220.76,26413.0,221.83,221.83,220.75,220.76,26413.0
2024-09-11 10:00:00,220.75,220.94,218.86,219.55,48872.0,220.75,220.94,218.86,219.55,48872.0
2024-09-11 10:10:00,219.55,220.18,218.86,218.86,11269.0,219.55,220.18,218.86,218.86,11269.0
2024-09-11 10:20:00,218.86,219.02,218.26,218.67,21678.0,218.86,219.02,218.26,218.67,21678.0
2024-09-11 10:30:00,218.67,218.79,218.01,218.58,24911.0,218.67,218.79,218.01,218.58,24911.0
2024-09-11 10:40:00,218.59,218.74,218.3,218.45,12580.0,218.59,218.74,218.3,218.45,12580.0
2024-09-11 10:50:00,218.45,219.04,218.2,219.04,23734.0,218.45,219.04,218.2,219.04,23734.0
2024-09-11 11:00:00,219.12,219.74,218.93,219.74,13917.0,219.12,219.74,218.93,219.74,13917.0
2024-09-11 11:10:00,219.46,220.12,219.42,219.6,10129.0,219.46,220.12,219.42,219.6,10129.0
2024-09-11 11:20:00,219.53,219.71,219.3,219.42,8116.0,219.53,219.71,219.3,219.42,8116.0
2024-09-11 11:30:00,219.5,219.85,219.35,219.78,7820.0,219.5,219.85,219.35,219.78,7820.0
2024-09-11 11:40:00,219.78,220.75,219.78,220.75,15282.0,219.78,220.75,219.78,220.75,15282.0
2024-09-11 11:50:00,220.59,220.86,220.17,220.49,16593.0,220.59,220.86,220.17,220.49,16593.0
2024-09-11 12:00:00,220.51,221.15,220.43,220.91,13811.0,220.51,221.15,220.43,220.91,13811.0
2024-09-11 12:10:00,221.06,221.67,221.03,221.65,7175.0,221.06,221.67,221.03,221.65,7175.0
2024-09-11 12:20:00,221.74,221.91,221.19,221.59,11876.0,221.74,221.91,221.19,221.59,11876.0
2024-09-11 12:30:00,221.72,221.93,221.51,221.93,18144.0,221.72,221.93,221.51,221.93,18144.0
2024-09-11 12:40:00,221.8,222.77,221.72,222.66,23805.0,221.8,222.77,221.72,222.66,23805.0
2024-09-11 12:50:00,222.68,223.36,222.67,223.33,12072.0,222.68,223.36,222.67,223.33,12072.0
2024-09-11 13:00:00,223.31,223.61,223.02,223.48,9144.0,223.31,223.61,223.02,223.48,9144.0
2024-09-11 13:10:00,223.43,223.84,223.4,223.49,10846.0,223.43,223.84,223.4,223.49,10846.0
2024-09-11 13:20:00,223.63,223.64,223.21,223.56,9771.0,223.63,223.64,223.21,223.56,9771.0
2024-09-11 13:30:00,223.52,223.69,223.21,223.69,16194.0,223.52,223.69,223.21,223.69,16194.0
2024-09-11 13:40:00,223.54,224.23,223.54,224.12,11780.0,223.54,224.23,223.54,224.12,11780.0
2024-09-11 13:50:00,224.12,224.22,223.71,223.95,15173.0,224.12,224.22,223.71,223.95,15173.0
2024-09-11 14:00:00,223.97,224.09,223.83,224.08,11649.0,223.97,224.09,223.83,224.08,11649.0
2024-09-11 14:10:00,223.98,224.23,223.89,224.0,22579.0,223.98,224.23,223.89,224.0,22579.0
2024-09-11 14:20:00,223.95,224.0,223.33,223.62,83296.0,223.95,224.0,223.33,223.62,83296.0
2024-09-11 14:30:00,223.73,224.11,223.6,224.11,13412.0,223.73,224.11,223.6,224.11,13412.0
2024-09-11 14:40:00,224.16,224.49,224.12,224.48,18014.0,224.16,224.49,224.12,224.48,18014.0
2024-09-11 14:50:00,224.32,224.37,222.91,223.16,18560.0,224.32,224.37,222.91,223.16,18560.0
2024-09-11 15:00:00,223.16,223.18,222.83,223.06,20418.0,223.16,223.18,222.83,223.06,20418.0
2024-09-11 15:10:00,223.01,223.63,223.01,223.47,13867.0,223.01,223.63,223.01,223.47,13867.0
2024-09-11 15:20:00,223.3,223.52,222.98,223.01,8657.0,223.3,223.52,222.98,223.01,8657.0
2024-09-11 15:30:00,223.14,223.27,222.96,223.11,11028.0,223.14,223.27,222.96,223.11,11028.0
2024-09-11 15:40:00,223.09,223.43,222.97,223.06,20785.0,223.09,223.43,222.97,223.06,20785.0
2024-09-11 15:50:00,223.04,224.09,223.01,223.72,110982.0,223.04,224.09,223.01,223.72,110982.0
2024-09-12 09:30:00,223.95,226.47,223.7,224.62,45508.0,223.95,226.47,223.7,224.62,45508.0
2024-09-12 09:40:00,224.62,224.62,223.07,223.2,14609.0,224.62,224.62,223.07,223.2,14609.0
2024-09-12 09:50:00,223.33,224.48,222.97,223.07,22707.0,223.33,224.48,222.97,223.07,22707.0
2024-09-12 10:00:00,223.37,223.39,222.75,223.05,20016.0,223.37,223.39,222.75,223.05,20016.0
2024-09-12 10:10:00,223.05,223.42,221.63,221.96,44605.0,223.05,223.42,221.63,221.96,44605.0
2024-09-12 10:20:00,221.92,221.96,221.08,221.27,7635.0,221.92,221.96,221.08,221.27,7635.0
2024-09-12 10:30:00,221.41,221.88,220.11,220.2,18964.0,221.41,221.88,220.11,220.2,18964.0
2024-09-12 10:40:00,220.52,220.78,220.12,220.42,12613.0,220.52,220.78,220.12,220.42,12613.0
2024-09-12 10:50:00,220.29,220.55,220.06,220.06,7322.0,220.29,220.55,220.06,220.06,7322.0
2024-09-12 11:00:00,220.06,220.44,219.77,220.0,17384.0,220.06,220.44,219.77,220.0,17384.0
2024-09-12 11:10:00,219.98,220.31,219.77,219.9,14013.0,219.98,220.31,219.77,219.9,14013.0
2024-09-12 11:20:00,219.73,220.1,219.17,219.4,7867.0,219.73,220.1,219.17,219.4,7867.0
2024-09-12 11:30:00,219.27,220.3,219.11,220.18,13248.0,219.27,220.3,219.11,220.18,13248.0
2024-09-12 11:40:00,220.18,220.25,219.74,219.9,11784.0,220.18,220.25,219.74,219.9,11784.0
2024-09-12 11:50:00,219.99,220.34,219.87,219.87,3681.0,219.99,220.34,219.87,219.87,3681.0
2024-09-12 12:00:00,219.86,220.09,219.83,219.94,2605.0,219.86,220.09,219.83,219.94,2605.0
2024-09-12 12:10:00,219.87,221.2,219.81,220.96,6071.0,219.87,221.2,219.81,220.96,6071.0
2024-09-12 12:20:00,221.06,221.06,220.72,220.89,2621.0,221.06,221.06,220.72,220.89,2621.0
2024-09-12 12:30:00,220.89,220.89,220.51,220.55,2911.0,220.89,220.89,220.51,220.55,2911.0
2024-09-12 12:40:00,220.55,220.82,220.54,220.82,1935.0,220.55,220.82,220.54,220.82,1935.0
2024-09-12 12:50:00,220.91,221.43,220.91,221.32,4076.0,220.91,221.43,220.91,221.32,4076.0
2024-09-12 13:00:00,221.44,221.44,221.19,221.22,1600.0,221.44,221.44,221.19,221.22,1600.0
2024-09-12 13:10:00,221.21,221.33,221.11,221.26,2730.0,221.21,221.33,221.11,221.26,2730.0
2024-09-12 13:20:00,221.23,221.24,220.94,221.05,4815.0,221.23,221.24,220.94,221.05,4815.0
2024-09-12 13:30:00,220.94,221.52,220.94,221.52,2042.0,220.94,221.52,220.94,221.52,2042.0
2024-09-12 13:40:00,221.42,221.44,221.01,221.33,4745.0,221.42,221.44,221.01,221.33,4745.0
2024-09-12 13:50:00,221.38,221.69,221.3,221.46,3367.0,221.38,221.69,221.3,221.46,3367.0
2024-09-12 14:00:00,221.52,221.62,221.34,221.34,1982.0,221.52,221.62,221.34,221.34,1982.0
2024-09-12 14:10:00,221.36,221.61,221.14,221.14,6267.0,221.36,221.61,221.14,221.14,6267.0
2024-09-12 14:20:00,221.05,221.23,220.55,220.75,6374.0,221.05,221.23,220.55,220.75,6374.0
2024-09-12 14:30:00,220.7,220.95,220.63,220.73,5392.0,220.7,220.95,220.63,220.73,5392.0
2024-09-12 14:40:00,220.74,220.86,220.53,220.53,4405.0,220.74,220.86,220.53,220.53,4405.0
2024-09-12 14:50:00,220.55,220.55,219.61,220.01,11049.0,220.55,220.55,219.61,220.01,11049.0
2024-09-12 15:00:00,220.07,220.09,219.67,219.9,9639.0,220.07,220.09,219.67,219.9,9639.0
2024-09-12 15:10:00,220.03,220.11,219.51,219.51,9140.0,220.03,220.11,219.51,219.51,9140.0
2024-09-12 15:20:00,219.46,219.63,219.28,219.42,15501.0,219.46,219.63,219.28,219.42,15501.0
2024-09-12 15:30:00,219.36,219.72,219.26,219.62,22198.0,219.36,219.72,219.26,219.62,22198.0
2024-09-12 15:40:00,219.68,219.7,218.87,218.95,37059.0,219.68,219.7,218.87,218.95,37059.0
2024-09-12 15:50:00,219.03,219.96,218.88,219.94,112517.0,219.03,219.96,218.88,219.94,112517.0
2024-09-13 09:30:00,220.31,221.12,218.05,218.09,23590.0,220.31,221.12,218.05,218.09,23590.0
2024-09-13 09:40:00,218.27,220.29,218.17,220.07,9260.0,218.27,220.29,218.17,220.07,9260.0
2024-09-13 09:50:00,219.93,220.28,219.11,219.62,8163.0,219.93,220.28,219.11,219.62,8163.0
2024-09-13 10:00:00,219.62,219.88,218.22,218.35,8381.0,219.62,219.88,218.22,218.35,8381.0
2024-09-13 10:10:00,218.07,218.68,217.83,218.51,16602.0,218.07,218.68,217.83,218.51,16602.0
2024-09-13 10:20:00,218.56,219.42,218.34,218.93,9655.0,218.56,219.42,218.34,218.93,9655.0
2024-09-13 10:30:00,218.63,219.02,218.25,218.83,8140.0,218.63,219.02,218.25,218.83,8140.0
2024-09-13 10:40:00,218.83,219.36,218.8,219.18,8440.0,218.83,219.36,218.8,219.18,8440.0
2024-09-13 10:50:00,219.02,219.02,218.58,218.61,6598.0,219.02,219.02,218.58,218.61,6598.0
2024-09-13 11:00:00,218.66,219.09,218.34,218.55,7406.0,218.66,219.09,218.34,218.55,7406.0
2024-09-13 11:10:00,218.56,218.73,218.46,218.62,5299.0,218.56,218.73,218.46,218.62,5299.0
2024-09-13 11:20:00,218.46,218.9,218.41,218.61,9329.0,218.46,218.9,218.41,218.61,9329.0
2024-09-13 11:30:00,218.84,218.89,218.39,218.39,5883.0,218.84,218.89,218.39,218.39,5883.0
2024-09-13 11:40:00,218.39,218.88,218.39,218.75,7193.0,218.39,218.88,218.39,218.75,7193.0
2024-09-13 11:50:00,218.64,218.68,218.39,218.39,4998.0,218.64,218.68,218.39,218.39,4998.0
2024-09-13 12:00:00,218.53,218.65,218.31,218.31,5210.0,218.53,218.65,218.31,218.31,5210.0
2024-09-13 12:10:00,218.25,218.25,217.61,217.7,7062.0,218.25,218.25,217.61,217.7,7062.0
2024-09-13 12:20:00,217.75,217.85,217.5,217.77,12279.0,217.75,217.85,217.5,217.77,12279.0
2024-09-13 12:30:00,217.65,217.72,217.23,217.23,5135.0,217.65,217.72,217.23,217.23,5135.0
2024-09-13 12:40:00,217.28,217.51,216.54,216.54,9764.0,217.28,217.51,216.54,216.54,9764.0
2024-09-13 12:50:00,216.51,217.14,216.43,217.02,14777.0,216.51,217.14,216.43,217.02,14777.0
2024-09-13 13:00:00,217.02,217.44,216.96,217.04,8270.0,217.02,217.44,216.96,217.04,8270.0
2024-09-13 13:10:00,217.08,217.47,216.89,217.17,17792.0,217.08,217.47,216.89,217.17,17792.0
2024-09-13 13:20:00,217.06,217.17,216.81,217.09,2428.0,217.06,217.17,216.81,217.09,2428.0
2024-09-13 13:30:00,217.01,217.32,216.87,217.22,4588.0,217.01,217.32,216.87,217.22,4588.0
2024-09-13 13:40:00,217.19,218.15,217.19,218.05,22261.0,217.19,218.15,217.19,218.05,22261.0
2024-09-13 13:50:00,218.15,218.24,217.92,218.08,7335.0,218.15,218.24,217.92,218.08,7335.0
2024-09-13 14:00:00,218.1,218.35,217.79,218.34,5188.0,218.1,218.35,217.79,218.34,5188.0
2024-09-13 14:10:00,218.36,218.37,217.55,217.55,6530.0,218.36,218.37,217.55,217.55,6530.0
2024-09-13 14:20:00,217.57,217.72,217.15,217.21,4500.0,217.57,217.72,217.15,217.21,4500.0
2024-09-13 14:30:00,217.19,217.86,217.07,217.45,6456.0,217.19,217.86,217.07,217.45,6456.0
2024-09-13 14:40:00,217.33,217.6,217.32,217.36,3118.0,217.33,217.6,217.32,217.36,3118.0
2024-09-13 14:50:00,217.38,217.52,216.81,216.81,8074.0,217.38,217.52,216.81,216.81,8074.0
2024-09-13 15:00:00,216.81,217.0,216.59,216.8,16204.0,216.81,217.0,216.59,216.8,16204.0
2024-09-13 15:10:00,216.8,217.35,216.8,217.16,25428.0,216.8,217.35,216.8,217.16,25428.0
2024-09-13 15:20:00,217.08,217.64,217.03,217.55,14109.0,217.08,217.64,217.03,217.55,14109.0
2024-09-13 15:30:00,217.49,217.84,217.38,217.77,15460.0,217.49,217.84,217.38,217.77,15460.0
2024-09-13 15:40:00,217.73,218.02,217.68,217.76,10157.0,217.73,218.02,217.68,217.76,10157.0
2024-09-13 15:50:00,217.87,218.32,217.7,217.94,81397.0,217.87,218.32,217.7,217.94,81397.0
2024-09-16 09:30:00,218.06,218.08,214.48,214.6,30157.0,218.06,218.08,214.48,214.6,30157.0
2024-09-16 09:40:00,214.94,214.95,213.34,213.93,19454.0,214.94,214.95,213.34,213.93,19454.0
2024-09-16 09:50:00,213.93,214.58,213.9,214.42,8683.0,213.93,214.58,213.9,214.42,8683.0
2024-09-16 10:00:00,214.45,215.93,214.45,215.51,9906.0,214.45,215.93,214.45,215.51,9906.0
2024-09-16 10:10:00,215.44,216.28,215.39,216.06,15497.0,215.44,216.28,215.39,216.06,15497.0
2024-09-16 10:20:00,216.15,216.24,215.53,215.68,8371.0,216.15,216.24,215.53,215.68,8371.0
2024-09-16 10:30:00,215.78,215.91,214.87,214.92,14164.0,215.78,215.91,214.87,214.92,14164.0
2024-09-16 10:40:00,214.9,215.4,214.7,215.21,9348.0,214.9,215.4,214.7,215.21,9348.0
2024-09-16 10:50:00,215.39,216.19,215.39,215.84,8010.0,215.39,216.19,215.39,215.84,8010.0
2024-09-16 11:00:00,215.9,216.19,215.69,215.99,4611.0,215.9,216.19,215.69,215.99,4611.0
2024-09-16 11:10:00,216.07,216.69,216.07,216.65,18970.0,216.07,216.69,216.07,216.65,18970.0
2024-09-16 11:20:00,216.47,217.08,216.47,216.9,6832.0,216.47,217.08,216.47,216.9,6832.0
2024-09-16 11:30:00,217.0,217.05,216.7,216.95,11776.0,217.0,217.05,216.7,216.95,11776.0
2024-09-16 11:40:00,216.86,217.23,216.86,217.03,9226.0,216.86,217.23,216.86,217.03,9226.0
2024-09-16 11:50:00,217.02,217.28,217.0,217.27,6173.0,217.02,217.28,217.0,217.27,6173.0
2024-09-16 12:00:00,217.15,217.26,216.77,216.81,8629.0,217.15,217.26,216.77,216.81,8629.0
2024-09-16 12:10:00,216.76,216.96,216.55,216.8,14246.0,216.76,216.96,216.55,216.8,14246.0
2024-09-16 12:20:00,216.82,216.82,216.08,216.52,5371.0,216.82,216.82,216.08,216.52,5371.0
2024-09-16 12:30:00,216.66,216.77,216.07,216.32,3396.0,216.66,216.77,216.07,216.32,3396.0
2024-09-16 12:40:00,216.04,216.33,215.79,216.27,7942.0,216.04,216.33,215.79,216.27,7942.0
2024-09-16 12:50:00,216.27,217.37,216.26,217.37,20212.0,216.27,217.37,216.26,217.37,20212.0
2024-09-16 13:00:00,217.42,218.3,217.32,217.95,10812.0,217.42,218.3,217.32,217.95,10812.0
2024-09-16 13:10:00,217.9,218.22,217.64,217.78,12531.0,217.9,218.22,217.64,217.78,12531.0
2024-09-16 13:20:00,217.68,218.04,217.68,217.95,73883.0,217.68,218.04,217.68,217.95,73883.0
2024-09-16 13:30:00,217.91,217.91,217.43,217.47,14319.0,217.91,217.91,217.43,217.47,14319.0
2024-09-16 13:40:00,217.47,217.6,217.27,217.41,4817.0,217.47,217.6,217.27,217.41,4817.0
2024-09-16 13:50:00,217.27,217.57,217.27,217.38,3703.0,217.27,217.57,217.27,217.38,3703.0
2024-09-16 14:00:00,217.43,217.47,216.12,216.24,48285.0,217.43,217.47,216.12,216.24,48285.0
2024-09-16 14:10:00,216.24,216.67,216.23,216.44,4179.0,216.24,216.67,216.23,216.44,4179.0
2024-09-16 14:20:00,216.17,216.49,215.99,216.12,3672.0,216.17,216.49,215.99,216.12,3672.0
2024-09-16 14:30:00,216.17,216.26,215.88,215.9,3401.0,216.17,216.26,215.88,215.9,3401.0
2024-09-16 14:40:00,215.99,216.07,215.55,216.0,3482.0,215.99,216.07,215.55,216.0,3482.0
2024-09-16 14:50:00,216.16,217.29,216.12,217.29,9150.0,216.16,217.29,216.12,217.29,9150.0
2024-09-16 15:00:00,217.39,217.8,217.27,217.8,10369.0,217.39,217.8,217.27,217.8,10369.0
2024-09-16 15:10:00,217.74,217.95,217.62,217.87,8172.0,217.74,217.95,217.62,217.87,8172.0
2024-09-16 15:20:00,217.87,217.87,217.48,217.77,11791.0,217.87,217.87,217.48,217.77,11791.0
2024-09-16 15:30:00,217.74,218.1,217.47,218.0,28904.0,217.74,218.1,217.47,218.0,28904.0
2024-09-16 15:40:00,218.02,218.36,217.79,218.03,20345.0,218.02,218.36,217.79,218.03,20345.0
2024-09-16 15:50:00,218.03,218.09,216.9,217.03,98430.0,218.03,218.09,216.9,217.03,98430.0
2024-09-17 09:30:00,217.8,218.99,215.12,215.79,14251.0,217.8,218.99,215.12,215.79,14251.0
2024-09-17 09:40:00,215.33,216.93,215.01,215.18,23205.0,215.33,216.93,215.01,215.18,23205.0
2024-09-17 09:50:00,215.2,215.84,214.93,215.26,15900.0,215.2,215.84,214.93,215.26,15900.0
2024-09-17 10:00:00,215.59,216.94,215.12,216.87,7495.0,215.59,216.94,215.12,216.87,7495.0
2024-09-17 10:10:00,216.87,217.07,216.12,216.48,11124.0,216.87,217.07,216.12,216.48,11124.0
2024-09-17 10:20:00,216.27,216.64,215.99,215.99,16105.0,216.27,216.64,215.99,215.99,16105.0
2024-09-17 10:30:00,215.92,216.26,215.65,216.05,11724.0,215.92,216.26,215.65,216.05,11724.0
2024-09-17 10:40:00,216.03,216.23,215.81,216.23,6876.0,216.03,216.23,215.81,216.23,6876.0
2024-09-17 10:50:00,216.24,216.34,215.81,215.83,5908.0,216.24,216.34,215.81,215.83,5908.0
2024-09-17 11:00:00,215.77,216.29,215.77,216.14,8124.0,215.77,216.29,215.77,216.14,8124.0
2024-09-17 11:10:00,216.15,216.18,215.96,216.01,4212.0,216.15,216.18,215.96,216.01,4212.0
2024-09-17 11:20:00,215.94,215.94,215.46,215.59,4511.0,215.94,215.94,215.46,215.59,4511.0
2024-09-17 11:30:00,215.47,215.74,215.44,215.6,24622.0,215.47,215.74,215.44,215.6,24622.0
2024-09-17 11:40:00,215.59,215.75,215.43,215.69,6200.0,215.59,215.75,215.43,215.69,6200.0
2024-09-17 11:50:00,215.63,216.28,215.52,216.28,18796.0,215.63,216.28,215.52,216.28,18796.0
2024-09-17 12:00:00,216.27,216.3,215.9,216.02,4609.0,216.27,216.3,215.9,216.02,4609.0
2024-09-17 12:10:00,215.86,216.04,215.81,215.91,21593.0,215.86,216.04,215.81,215.91,21593.0
2024-09-17 12:20:00,215.9,215.9,215.55,215.71,25905.0,215.9,215.9,215.55,215.71,25905.0
2024-09-17 12:30:00,215.69,215.75,215.47,215.56,24712.0,215.69,215.75,215.47,215.56,24712.0
2024-09-17 12:40:00,215.59,215.79,215.03,215.14,28260.0,215.59,215.79,215.03,215.14,28260.0
2024-09-17 12:50:00,215.03,215.12,214.71,214.83,7703.0,215.03,215.12,214.71,214.83,7703.0
2024-09-17 13:00:00,214.83,215.15,214.5,215.15,6758.0,214.83,215.15,214.5,215.15,6758.0
2024-09-17 13:10:00,215.15,215.57,215.08,215.38,11571.0,215.15,215.57,215.08,215.38,11571.0
2024-09-17 13:20:00,215.41,216.06,215.41,216.06,7949.0,215.41,216.06,215.41,216.06,7949.0
2024-09-17 13:30:00,216.02,216.16,215.85,216.01,10825.0,216.02,216.16,215.85,216.01,10825.0
2024-09-17 13:40:00,216.05,216.12,215.68,215.93,17512.0,216.05,216.12,215.68,215.93,17512.0
2024-09-17 13:50:00,215.94,216.12,215.54,215.54,5595.0,215.94,216.12,215.54,215.54,5595.0
2024-09-17 14:00:00,215.49,215.76,215.49,215.74,12257.0,215.49,215.76,215.49,215.74,12257.0
2024-09-17 14:10:00,215.74,215.92,215.72,215.77,19863.0,215.74,215.92,215.72,215.77,19863.0
2024-09-17 14:20:00,215.77,216.04,215.74,216.04,15833.0,215.77,216.04,215.74,216.04,15833.0
2024-09-17 14:30:00,215.96,216.23,215.95,216.14,12267.0,215.96,216.23,215.95,216.14,12267.0
2024-09-17 14:40:00,216.16,216.46,215.79,215.93,10511.0,216.16,216.46,215.79,215.93,10511.0
2024-09-17 14:50:00,215.92,215.99,215.7,215.77,4549.0,215.92,215.99,215.7,215.77,4549.0
2024-09-17 15:00:00,215.56,215.74,215.37,215.55,5746.0,215.56,215.74,215.37,215.55,5746.0
2024-09-17 15:10:00,215.55,215.66,215.0,215.02,6576.0,215.55,215.66,215.0,215.02,6576.0
2024-09-17 15:20:00,215.0,215.3,214.66,215.3,9262.0,215.0,215.3,214.66,215.3,9262.0
2024-09-17 15:30:00,215.3,215.58,215.17,215.5,12634.0,215.3,215.58,215.17,215.5,12634.0
2024-09-17 15:40:00,215.53,215.58,214.82,214.93,20239.0,215.53,215.58,214.82,214.93,20239.0
2024-09-17 15:50:00,215.01,215.38,214.77,214.84,115337.0,215.01,215.38,214.77,214.84,115337.0
2024-09-18 09:30:00,215.12,215.59,214.26,214.53,14102.0,215.12,215.59,214.26,214.53,14102.0
2024-09-18 09:40:00,214.69,215.09,213.99,214.7,10505.0,214.69,215.09,213.99,214.7,10505.0
2024-09-18 09:50:00,214.21,214.59,213.69,214.59,9811.0,214.21,214.59,213.69,214.59,9811.0
2024-09-18 10:00:00,214.37,215.26,214.27,214.84,11547.0,214.37,215.26,214.27,214.84,11547.0
2024-09-18 10:10:00,214.7,214.97,214.67,214.83,7863.0,214.7,214.97,214.67,214.83,7863.0
2024-09-18 10:20:00,214.74,214.87,214.16,214.3,11111.0,214.74,214.87,214.16,214.3,11111.0
2024-09-18 10:30:00,214.29,214.36,213.83,214.13,9484.0,214.29,214.36,213.83,214.13,9484.0
2024-09-18 10:40:00,214.25,214.46,214.18,214.33,6540.0,214.25,214.46,214.18,214.33,6540.0
2024-09-18 10:50:00,214.28,214.36,214.02,214.3,10612.0,214.28,214.36,214.02,214.3,10612.0
2024-09-18 11:00:00,214.23,214.58,213.98,214.15,7385.0,214.23,214.58,213.98,214.15,7385.0
2024-09-18 11:10:00,214.01,214.15,213.6,213.69,6432.0,214.01,214.15,213.6,213.69,6432.0
2024-09-18 11:20:00,213.69,213.99,213.64,213.99,15786.0,213.69,213.99,213.64,213.99,15786.0
2024-09-18 11:30:00,213.93,214.26,213.73,213.83,11656.0,213.93,214.26,213.73,213.83,11656.0
2024-09-18 11:40:00,213.68,213.68,213.19,213.24,8101.0,213.68,213.68,213.19,213.24,8101.0
2024-09-18 11:50:00,213.25,213.48,213.24,213.42,4108.0,213.25,213.48,213.24,213.42,4108.0
2024-09-18 12:00:00,213.3,213.75,213.27,213.63,9471.0,213.3,213.75,213.27,213.63,9471.0
2024-09-18 12:10:00,213.63,214.55,213.63,214.51,17504.0,213.63,214.55,213.63,214.51,17504.0
2024-09-18 12:20:00,214.51,215.34,214.5,215.26,7048.0,214.51,215.34,214.5,215.26,7048.0
2024-09-18 12:30:00,215.25,215.69,215.0,215.69,15373.0,215.25,215.69,215.0,215.69,15373.0
2024-09-18 12:40:00,215.59,215.59,215.39,215.49,3172.0,215.59,215.59,215.39,215.49,3172.0
2024-09-18 12:50:00,215.41,215.59,215.37,215.43,7107.0,215.41,215.59,215.37,215.43,7107.0
2024-09-18 13:00:00,215.42,215.43,215.2,215.36,5409.0,215.42,215.43,215.2,215.36,5409.0
2024-09-18 13:10:00,215.36,215.36,214.74,214.8,7130.0,215.36,215.36,214.74,214.8,7130.0
2024-09-18 13:20:00,214.84,214.84,214.61,214.66,4554.0,214.84,214.84,214.61,214.66,4554.0
2024-09-18 13:30:00,214.73,214.93,214.52,214.58,6151.0,214.73,214.93,214.52,214.58,6151.0
2024-09-18 13:40:00,214.58,214.82,214.52,214.78,6963.0,214.58,214.82,214.52,214.78,6963.0
2024-09-18 13:50:00,214.79,214.85,214.51,214.61,4236.0,214.79,214.85,214.51,214.61,4236.0
2024-09-18 14:00:00,214.71,217.04,214.1,215.72,25570.0,214.71,217.04,214.1,215.72,25570.0
2024-09-18 14:10:00,215.89,216.67,215.04,216.62,17082.0,215.89,216.67,215.04,216.62,17082.0
2024-09-18 14:20:00,216.38,216.65,216.03,216.43,5747.0,216.38,216.65,216.03,216.43,5747.0
2024-09-18 14:30:00,216.64,217.2,215.79,216.65,8719.0,216.64,217.2,215.79,216.65,8719.0
2024-09-18 14:40:00,216.66,216.91,216.16,216.51,14838.0,216.66,216.91,216.16,216.51,14838.0
2024-09-18 14:50:00,216.5,216.81,215.99,215.99,7516.0,216.5,216.81,215.99,215.99,7516.0
2024-09-18 15:00:00,215.95,215.97,215.39,215.55,8794.0,215.95,215.97,215.39,215.55,8794.0
2024-09-18 15:10:00,215.49,216.62,215.47,216.53,9536.0,215.49,216.62,215.47,216.53,9536.0
2024-09-18 15:20:00,216.34,216.34,215.3,215.71,11062.0,216.34,216.34,215.3,215.71,11062.0
2024-09-18 15:30:00,215.71,215.86,214.88,215.1,13678.0,215.71,215.86,214.88,215.1,13678.0
2024-09-18 15:40:00,215.25,215.59,214.5,214.76,18209.0,215.25,215.59,214.5,214.76,18209.0
2024-09-18 15:50:00,214.79,215.75,214.64,215.49,84088.0,214.79,215.75,214.64,215.49,84088.0
2024-09-19 09:30:00,219.08,219.81,217.18,217.32,37302.0,219.08,219.81,217.18,217.32,37302.0
2024-09-19 09:40:00,217.24,217.78,216.29,217.36,45731.0,217.24,217.78,216.29,217.36,45731.0
2024-09-19 09:50:00,217.32,217.33,215.77,216.6,25383.0,217.32,217.33,215.77,216.6,25383.0
2024-09-19 10:00:00,216.56,216.91,216.17,216.45,9750.0,216.56,216.91,216.17,216.45,9750.0
2024-09-19 10:10:00,216.31,217.24,216.31,217.05,39054.0,216.31,217.24,216.31,217.05,39054.0
2024-09-19 10:20:00,217.05,217.65,216.44,217.41,56257.0,217.05,217.65,216.44,217.41,56257.0
2024-09-19 10:30:00,217.4,218.61,217.4,217.73,21254.0,217.4,218.61,217.4,217.73,21254.0
2024-09-19 10:40:00,217.65,217.73,216.17,216.8,31267.0,217.65,217.73,216.17,216.8,31267.0
2024-09-19 10:50:00,216.98,217.39,216.82,217.29,9852.0,216.98,217.39,216.82,217.29,9852.0
2024-09-19 11:00:00,217.1,217.3,216.89,217.11,10215.0,217.1,217.3,216.89,217.11,10215.0
2024-09-19 11:10:00,217.29,217.6,216.96,217.0,15072.0,217.29,217.6,216.96,217.0,15072.0
2024-09-19 11:20:00,217.02,217.28,216.77,216.83,28910.0,217.02,217.28,216.77,216.83,28910.0
2024-09-19 11:30:00,216.73,216.74,216.23,216.23,2171.0,216.73,216.74,216.23,216.23,2171.0
2024-09-19 11:40:00,216.24,216.38,215.96,216.18,3905.0,216.24,216.38,215.96,216.18,3905.0
2024-09-19 11:50:00,216.05,216.05,215.64,216.01,2320.0,216.05,216.05,215.64,216.01,2320.0
2024-09-19 12:00:00,216.01,216.15,215.55,215.56,7218.0,216.01,216.15,215.55,215.56,7218.0
2024-09-19 12:10:00,215.5,215.98,215.28,215.76,9189.0,215.5,215.98,215.28,215.76,9189.0
2024-09-19 12:20:00,215.69,216.03,215.68,215.9,7795.0,215.69,216.03,215.68,215.9,7795.0
2024-09-19 12:30:00,215.82,216.21,215.59,216.21,5355.0,215.82,216.21,215.59,216.21,5355.0
2024-09-19 12:40:00,216.08,216.67,216.08,216.39,7182.0,216.08,216.67,216.08,216.39,7182.0
2024-09-19 12:50:00,216.39,216.77,216.32,216.34,6055.0,216.39,216.77,216.32,216.34,6055.0
2024-09-19 13:00:00,216.34,216.45,216.1,216.1,4248.0,216.34,216.45,216.1,216.1,4248.0
2024-09-19 13:10:00,216.1,216.27,215.69,215.7,7636.0,216.1,216.27,215.69,215.7,7636.0
2024-09-19 13:20:00,215.84,215.84,215.28,215.4,3511.0,215.84,215.84,215.28,215.4,3511.0
2024-09-19 13:30:00,215.41,215.41,214.96,215.01,3684.0,215.41,215.41,214.96,215.01,3684.0
2024-09-19 13:40:00,215.01,215.54,215.01,215.51,14826.0,215.01,215.54,215.01,215.51,14826.0
2024-09-19 13:50:00,215.53,215.79,215.23,215.67,9712.0,215.53,215.79,215.23,215.67,9712.0
2024-09-19 14:00:00,215.67,215.76,215.43,215.43,4269.0,215.67,215.76,215.43,215.43,4269.0
2024-09-19 14:10:00,215.48,215.48,214.84,215.06,20063.0,215.48,215.48,214.84,215.06,20063.0
2024-09-19 14:20:00,215.08,215.43,214.93,215.41,16782.0,215.08,215.43,214.93,215.41,16782.0
2024-09-19 14:30:00,215.42,215.55,215.3,215.49,8257.0,215.42,215.55,215.3,215.49,8257.0
2024-09-19 14:40:00,215.42,215.48,214.9,214.91,8346.0,215.42,215.48,214.9,214.91,8346.0
2024-09-19 14:50:00,214.91,215.15,214.74,215.02,9712.0,214.91,215.15,214.74,215.02,9712.0
2024-09-19 15:00:00,215.01,215.4,214.65,214.69,26624.0,215.01,215.4,214.65,214.69,26624.0
2024-09-19 15:10:00,214.78,215.0,214.38,214.52,12933.0,214.78,215.0,214.38,214.52,12933.0
2024-09-19 15:20:00,214.39,214.55,214.0,214.44,14649.0,214.39,214.55,214.0,214.44,14649.0
2024-09-19 15:30:00,214.44,214.78,213.76,214.41,22869.0,214.44,214.78,213.76,214.41,22869.0
2024-09-19 15:40:00,214.5,214.89,214.04,214.72,41477.0,214.5,214.89,214.04,214.72,41477.0
2024-09-19 15:50:00,214.67,214.76,214.14,214.5,92653.0,214.67,214.76,214.14,214.5,92653.0
2024-09-20 09:30:00,213.84,214.33,212.3,213.03,23276.0,213.84,214.33,212.3,213.03,23276.0
2024-09-20 09:40:00,213.08,213.79,212.72,213.15,6094.0,213.08,213.79,212.72,213.15,6094.0
2024-09-20 09:50:00,213.15,214.06,213.14,213.45,7563.0,213.15,214.06,213.14,213.45,7563.0
2024-09-20 10:00:00,213.25,214.0,212.94,213.62,5686.0,213.25,214.0,212.94,213.62,5686.0
2024-09-20 10:10:00,213.84,213.84,213.09,213.77,5321.0,213.84,213.84,213.09,213.77,5321.0
2024-09-20 10:20:00,213.94,214.12,213.74,213.74,5118.0,213.94,214.12,213.74,213.74,5118.0
2024-09-20 10:30:00,213.73,214.12,213.44,213.87,7688.0,213.73,214.12,213.44,213.87,7688.0
2024-09-20 10:40:00,213.76,213.95,213.55,213.85,3632.0,213.76,213.95,213.55,213.85,3632.0
2024-09-20 10:50:00,213.61,213.64,213.13,213.23,4653.0,213.61,213.64,213.13,213.23,4653.0
2024-09-20 11:00:00,213.23,213.23,212.92,213.03,3329.0,213.23,213.23,212.92,213.03,3329.0
2024-09-20 11:10:00,212.73,212.73,211.56,212.36,11267.0,212.73,212.73,211.56,212.36,11267.0
2024-09-20 11:20:00,212.31,212.73,212.31,212.43,2301.0,212.31,212.73,212.31,212.43,2301.0
2024-09-20 11:30:00,212.53,213.17,212.38,213.17,4850.0,212.53,213.17,212.38,213.17,4850.0
2024-09-20 11:40:00,213.24,213.54,213.13,213.16,4207.0,213.24,213.54,213.13,213.16,4207.0
2024-09-20 11:50:00,213.31,213.34,212.96,213.15,6174.0,213.31,213.34,212.96,213.15,6174.0
2024-09-20 12:00:00,213.0,213.45,212.96,213.45,2548.0,213.0,213.45,212.96,213.45,2548.0
2024-09-20 12:10:00,213.26,213.35,213.14,213.18,2084.0,213.26,213.35,213.14,213.18,2084.0
2024-09-20 12:20:00,213.14,213.46,213.12,213.37,4289.0,213.14,213.46,213.12,213.37,4289.0
2024-09-20 12:30:00,213.25,213.35,213.18,213.29,2309.0,213.25,213.35,213.18,213.29,2309.0
2024-09-20 12:40:00,213.15,213.32,213.09,213.09,2617.0,213.15,213.32,213.09,213.09,2617.0
2024-09-20 12:50:00,213.23,213.23,212.96,213.02,2998.0,213.23,213.23,212.96,213.02,2998.0
2024-09-20 13:00:00,213.01,213.01,212.77,212.96,3929.0,213.01,213.01,212.77,212.96,3929.0
2024-09-20 13:10:00,212.9,213.61,212.89,213.61,5360.0,212.9,213.61,212.89,213.61,5360.0
2024-09-20 13:20:00,213.49,213.61,213.18,213.31,4183.0,213.49,213.61,213.18,213.31,4183.0
2024-09-20 13:30:00,213.28,213.44,213.17,213.34,1553.0,213.28,213.44,213.17,213.34,1553.0
2024-09-20 13:40:00,213.34,213.37,213.21,213.34,1514.0,213.34,213.37,213.21,213.34,1514.0
2024-09-20 13:50:00,213.25,213.31,213.05,213.31,5930.0,213.25,213.31,213.05,213.31,5930.0
2024-09-20 14:00:00,213.18,213.18,212.94,213.02,3646.0,213.18,213.18,212.94,213.02,3646.0
2024-09-20 14:10:00,213.12,213.28,212.96,213.24,3223.0,213.12,213.28,212.96,213.24,3223.0
2024-09-20 14:20:00,213.22,213.34,213.14,213.27,3275.0,213.22,213.34,213.14,213.27,3275.0
2024-09-20 14:30:00,213.27,213.27,212.85,212.9,4330.0,213.27,213.27,212.85,212.9,4330.0
2024-09-20 14:40:00,212.9,213.18,212.9,213.0,4713.0,212.9,213.18,212.9,213.0,4713.0
2024-09-20 14:50:00,213.02,213.15,212.95,213.08,5032.0,213.02,213.15,212.95,213.08,5032.0
2024-09-20 15:00:00,212.97,213.0,212.81,212.84,5662.0,212.97,213.0,212.81,212.84,5662.0
2024-09-20 15:10:00,212.84,212.96,212.54,212.74,11281.0,212.84,212.96,212.54,212.74,11281.0
2024-09-20 15:20:00,212.82,213.1,212.75,212.93,5752.0,212.82,213.1,212.75,212.93,5752.0
2024-09-20 15:30:00,212.93,213.87,212.88,213.86,5840.0,212.93,213.87,212.88,213.86,5840.0
2024-09-20 15:40:00,213.86,214.65,213.65,213.76,31991.0,213.86,214.65,213.65,213.76,31991.0
2024-09-20 15:50:00,213.74,214.86,213.61,214.71,110408.0,213.74,214.86,213.61,214.71,110408.0
2024-09-23 09:30:00,215.57,215.57,214.29,214.29,7804.0,215.57,215.57,214.29,214.29,7804.0
2024-09-23 09:40:00,214.7,214.98,212.85,212.92,9961.0,214.7,214.98,212.85,212.92,9961.0
2024-09-23 09:50:00,213.12,213.34,212.7,212.74,10046.0,213.12,213.34,212.7,212.74,10046.0
2024-09-23 10:00:00,212.72,213.27,212.71,212.97,20973.0,212.72,213.27,212.71,212.97,20973.0
2024-09-23 10:10:00,213.02,213.22,212.78,212.79,27230.0,213.02,213.22,212.78,212.79,27230.0
2024-09-23 10:20:00,212.81,213.0,212.55,212.65,11700.0,212.81,213.0,212.55,212.65,11700.0
2024-09-23 10:30:00,212.72,213.39,212.12,213.15,41967.0,212.72,213.39,212.12,213.15,41967.0
2024-09-23 10:40:00,213.16,213.4,212.51,212.73,29297.0,213.16,213.4,212.51,212.73,29297.0
2024-09-23 10:50:00,212.5,212.85,212.29,212.58,10000.0,212.5,212.85,212.29,212.58,10000.0
2024-09-23 11:00:00,212.58,212.84,212.4,212.46,2855.0,212.58,212.84,212.4,212.46,2855.0
2024-09-23 11:10:00,212.79,213.5,212.64,213.08,25364.0,212.79,213.5,212.64,213.08,25364.0
2024-09-23 11:20:00,212.96,213.31,212.96,213.19,2706.0,212.96,213.31,212.96,213.19,2706.0
2024-09-23 11:30:00,213.21,213.25,212.85,213.03,5987.0,213.21,213.25,212.85,213.03,5987.0
2024-09-23 11:40:00,212.85,213.34,212.76,213.28,12308.0,212.85,213.34,212.76,213.28,12308.0
2024-09-23 11:50:00,213.48,213.68,213.37,213.42,3339.0,213.48,213.68,213.37,213.42,3339.0
2024-09-23 12:00:00,213.33,213.62,213.33,213.46,13268.0,213.33,213.62,213.33,213.46,13268.0
2024-09-23 12:10:00,213.39,213.44,212.93,212.95,4070.0,213.39,213.44,212.93,212.95,4070.0
2024-09-23 12:20:00,212.97,213.14,212.32,212.33,6395.0,212.97,213.14,212.32,212.33,6395.0
2024-09-23 12:30:00,212.18,212.25,212.05,212.05,1692.0,212.18,212.25,212.05,212.05,1692.0
2024-09-23 12:40:00,212.15,212.25,211.69,212.08,7267.0,212.15,212.25,211.69,212.08,7267.0
2024-09-23 12:50:00,212.11,212.19,211.94,211.97,7899.0,212.11,212.19,211.94,211.97,7899.0
2024-09-23 13:00:00,211.93,212.1,211.86,211.97,2226.0,211.93,212.1,211.86,211.97,2226.0
2024-09-23 13:10:00,212.09,212.32,212.08,212.26,7184.0,212.09,212.32,212.08,212.26,7184.0
2024-09-23 13:20:00,212.31,212.53,212.27,212.39,11099.0,212.31,212.53,212.27,212.39,11099.0
2024-09-23 13:30:00,212.36,212.45,212.14,212.34,7615.0,212.36,212.45,212.14,212.34,7615.0
2024-09-23 13:40:00,212.35,212.42,212.21,212.39,5895.0,212.35,212.42,212.21,212.39,5895.0
2024-09-23 13:50:00,212.37,212.76,212.37,212.75,16551.0,212.37,212.76,212.37,212.75,16551.0
2024-09-23 14:00:00,212.75,212.75,212.15,212.15,3894.0,212.75,212.75,212.15,212.15,3894.0
2024-09-23 14:10:00,212.21,212.38,212.0,212.03,4518.0,212.21,212.38,212.0,212.03,4518.0
2024-09-23 14:20:00,212.04,212.21,211.99,212.13,6908.0,212.04,212.21,211.99,212.13,6908.0
2024-09-23 14:30:00,212.03,212.04,211.77,211.87,3850.0,212.03,212.04,211.77,211.87,3850.0
2024-09-23 14:40:00,211.88,211.94,211.74,211.76,4439.0,211.88,211.94,211.74,211.76,4439.0
2024-09-23 14:50:00,211.87,212.12,211.85,212.08,2845.0,211.87,212.12,211.85,212.08,2845.0
2024-09-23 15:00:00,212.04,212.04,211.71,211.73,7292.0,212.04,212.04,211.71,211.73,7292.0
2024-09-23 15:10:00,211.73,211.88,211.62,211.81,8096.0,211.73,211.88,211.62,211.81,8096.0
2024-09-23 15:20:00,211.82,211.83,211.32,211.48,10655.0,211.82,211.83,211.32,211.48,10655.0
2024-09-23 15:30:00,211.4,211.4,210.91,211.16,20965.0,211.4,211.4,210.91,211.16,20965.0
2024-09-23 15:40:00,211.25,211.36,210.92,211.35,18134.0,211.25,211.36,210.92,211.35,18134.0
2024-09-23 15:50:00,211.5,211.54,210.65,211.06,92886.0,211.5,211.54,210.65,211.06,92886.0
2024-09-24 09:30:00,210.88,211.7,210.0,210.86,50181.0,210.88,211.7,210.0,210.86,50181.0
2024-09-24 09:40:00,210.86,211.3,210.54,210.9,21954.0,210.86,211.3,210.54,210.9,21954.0
2024-09-24 09:50:00,210.79,211.15,209.57,209.57,33342.0,210.79,211.15,209.57,209.57,33342.0
2024-09-24 10:00:00,209.48,210.11,208.81,209.28,26218.0,209.48,210.11,208.81,209.28,26218.0
2024-09-24 10:10:00,209.08,209.43,208.06,208.24,30295.0,209.08,209.43,208.06,208.24,30295.0
2024-09-24 10:20:00,208.27,208.58,207.94,208.09,20324.0,208.27,208.58,207.94,208.09,20324.0
2024-09-24 10:30:00,208.15,208.97,208.15,208.25,17500.0,208.15,208.97,208.15,208.25,17500.0
2024-09-24 10:40:00,208.13,208.26,207.77,208.0,14963.0,208.13,208.26,207.77,208.0,14963.0
2024-09-24 10:50:00,208.14,208.76,208.07,208.63,11190.0,208.14,208.76,208.07,208.63,11190.0
2024-09-24 11:00:00,208.65,209.62,208.52,209.53,7148.0,208.65,209.62,208.52,209.53,7148.0
2024-09-24 11:10:00,209.52,209.6,209.12,209.26,8439.0,209.52,209.6,209.12,209.26,8439.0
2024-09-24 11:20:00,209.12,209.23,208.76,208.93,4736.0,209.12,209.23,208.76,208.93,4736.0
2024-09-24 11:30:00,209.07,209.14,208.93,208.98,2850.0,209.07,209.14,208.93,208.98,2850.0
2024-09-24 11:40:00,209.08,209.21,208.81,208.97,6021.0,209.08,209.21,208.81,208.97,6021.0
2024-09-24 11:50:00,208.93,209.51,208.89,209.18,15569.0,208.93,209.51,208.89,209.18,15569.0
2024-09-24 12:00:00,209.31,209.45,209.05,209.12,6444.0,209.31,209.45,209.05,209.12,6444.0
2024-09-24 12:10:00,209.0,209.1,208.89,208.9,2232.0,209.0,209.1,208.89,208.9,2232.0
2024-09-24 12:20:00,208.99,208.99,208.57,208.65,11492.0,208.99,208.99,208.57,208.65,11492.0
2024-09-24 12:30:00,208.63,208.65,208.52,208.57,1940.0,208.63,208.65,208.52,208.57,1940.0
2024-09-24 12:40:00,208.61,208.65,208.31,208.56,19854.0,208.61,208.65,208.31,208.56,19854.0
2024-09-24 12:50:00,208.67,208.78,208.42,208.42,7089.0,208.67,208.78,208.42,208.42,7089.0
2024-09-24 13:00:00,208.36,208.47,208.29,208.35,2134.0,208.36,208.47,208.29,208.35,2134.0
2024-09-24 13:10:00,208.38,208.42,208.07,208.11,8159.0,208.38,208.42,208.07,208.11,8159.0
2024-09-24 13:20:00,208.0,208.21,207.99,208.16,6113.0,208.0,208.21,207.99,208.16,6113.0
2024-09-24 13:30:00,208.16,208.39,207.91,207.91,7468.0,208.16,208.39,207.91,207.91,7468.0
2024-09-24 13:40:00,207.87,207.91,207.82,207.91,1027.0,207.87,207.91,207.82,207.91,1027.0
2024-09-24 13:50:00,207.79,207.88,207.52,207.68,5630.0,207.79,207.88,207.52,207.68,5630.0
2024-09-24 14:00:00,207.55,207.58,207.38,207.38,6406.0,207.55,207.58,207.38,207.38,6406.0
2024-09-24 14:10:00,207.47,207.78,207.45,207.61,9005.0,207.47,207.78,207.45,207.61,9005.0
2024-09-24 14:20:00,207.47,207.67,207.4,207.58,6376.0,207.47,207.67,207.4,207.58,6376.0
2024-09-24 14:30:00,207.58,207.58,207.25,207.44,7011.0,207.58,207.58,207.25,207.44,7011.0
2024-09-24 14:40:00,207.57,207.63,207.35,207.35,5722.0,207.57,207.63,207.35,207.35,5722.0
2024-09-24 14:50:00,207.28,207.33,207.16,207.26,9830.0,207.28,207.33,207.16,207.26,9830.0
2024-09-24 15:00:00,207.24,207.32,207.14,207.17,8227.0,207.24,207.32,207.14,207.17,8227.0
2024-09-24 15:10:00,207.18,207.48,207.17,207.23,11170.0,207.18,207.48,207.17,207.23,11170.0
2024-09-24 15:20:00,207.22,207.64,207.19,207.22,10405.0,207.22,207.64,207.19,207.22,10405.0
2024-09-24 15:30:00,207.24,207.67,207.12,207.47,21636.0,207.24,207.67,207.12,207.47,21636.0
2024-09-24 15:40:00,207.51,207.88,207.45,207.84,37359.0,207.51,207.88,207.45,207.84,37359.0
2024-09-24 15:50:00,207.73,208.27,207.7,207.97,75110.0,207.73,208.27,207.7,207.97,75110.0
2024-09-25 09:30:00,208.99,210.07,207.48,207.5,22009.0,208.99,210.07,207.48,207.5,22009.0
2024-09-25 09:40:00,207.5,208.34,207.0,207.0,5155.0,207.5,208.34,207.0,207.0,5155.0
2024-09-25 09:50:00,207.58,207.97,206.89,207.4,11750.0,207.58,207.97,206.89,207.4,11750.0
2024-09-25 10:00:00,207.57,207.87,207.15,207.76,10435.0,207.57,207.87,207.15,207.76,10435.0
2024-09-25 10:10:00,207.73,208.57,207.73,208.43,6587.0,207.73,208.57,207.73,208.43,6587.0
2024-09-25 10:20:00,208.65,209.0,208.07,208.67,8985.0,208.65,209.0,208.07,208.67,8985.0
2024-09-25 10:30:00,208.54,209.0,208.35,208.7,7908.0,208.54,209.0,208.35,208.7,7908.0
2024-09-25 10:40:00,208.59,209.16,208.17,208.35,16211.0,208.59,209.16,208.17,208.35,16211.0
2024-09-25 10:50:00,208.26,208.45,207.88,207.98,7594.0,208.26,208.45,207.88,207.98,7594.0
2024-09-25 11:00:00,207.88,208.19,207.67,208.19,8544.0,207.88,208.19,207.67,208.19,8544.0
2024-09-25 11:10:00,208.09,208.09,207.63,207.65,9732.0,208.09,208.09,207.63,207.65,9732.0
2024-09-25 11:20:00,207.64,207.8,207.53,207.65,11113.0,207.64,207.8,207.53,207.65,11113.0
2024-09-25 11:30:00,207.57,208.04,207.56,207.97,11401.0,207.57,208.04,207.56,207.97,11401.0
2024-09-25 11:40:00,207.97,207.99,207.54,207.6,11168.0,207.97,207.99,207.54,207.6,11168.0
2024-09-25 11:50:00,207.61,207.62,207.4,207.47,8951.0,207.61,207.62,207.4,207.47,8951.0
2024-09-25 12:00:00,207.46,207.53,207.17,207.3,13695.0,207.46,207.53,207.17,207.3,13695.0
2024-09-25 12:10:00,207.3,207.3,207.18,207.24,3760.0,207.3,207.3,207.18,207.24,3760.0
2024-09-25 12:20:00,207.2,207.65,207.1,207.65,6147.0,207.2,207.65,207.1,207.65,6147.0
2024-09-25 12:30:00,207.53,207.8,207.53,207.8,4507.0,207.53,207.8,207.53,207.8,4507.0
2024-09-25 12:40:00,207.73,207.73,207.49,207.61,6620.0,207.73,207.73,207.49,207.61,6620.0
2024-09-25 12:50:00,207.7,207.83,207.58,207.69,12481.0,207.7,207.83,207.58,207.69,12481.0
2024-09-25 13:00:00,207.65,207.87,207.48,207.69,8934.0,207.65,207.87,207.48,207.69,8934.0
2024-09-25 13:10:00,207.65,207.78,207.6,207.76,3396.0,207.65,207.78,207.6,207.76,3396.0
2024-09-25 13:20:00,207.78,207.82,207.68,207.68,3472.0,207.78,207.82,207.68,207.68,3472.0
2024-09-25 13:30:00,207.65,207.68,207.42,207.56,12429.0,207.65,207.68,207.42,207.56,12429.0
2024-09-25 13:40:00,207.46,207.63,207.31,207.4,9472.0,207.46,207.63,207.31,207.4,9472.0
2024-09-25 13:50:00,207.51,207.9,207.51,207.78,2228.0,207.51,207.9,207.51,207.78,2228.0
2024-09-25 14:00:00,207.65,207.67,207.52,207.62,7555.0,207.65,207.67,207.52,207.62,7555.0
2024-09-25 14:10:00,207.62,207.68,207.48,207.53,6560.0,207.62,207.68,207.48,207.53,6560.0
2024-09-25 14:20:00,207.53,207.55,207.15,207.19,8608.0,207.53,207.55,207.15,207.19,8608.0
2024-09-25 14:30:00,207.07,207.07,206.77,206.88,3649.0,207.07,207.07,206.77,206.88,3649.0
2024-09-25 14:40:00,206.88,206.94,206.15,206.15,5370.0,206.88,206.94,206.15,206.15,5370.0
2024-09-25 14:50:00,206.07,206.15,205.76,205.78,17256.0,206.07,206.15,205.76,205.78,17256.0
2024-09-25 15:00:00,205.76,206.29,205.74,206.28,9658.0,205.76,206.29,205.74,206.28,9658.0
2024-09-25 15:10:00,206.28,206.51,205.9,205.9,19094.0,206.28,206.51,205.9,205.9,19094.0
2024-09-25 15:20:00,205.95,206.08,205.73,205.91,9296.0,205.95,206.08,205.73,205.91,9296.0
2024-09-25 15:30:00,205.91,205.99,205.81,205.91,8921.0,205.91,205.99,205.81,205.91,8921.0
2024-09-25 15:40:00,205.88,205.88,205.48,205.74,20575.0,205.88,205.88,205.48,205.74,20575.0
2024-09-25 15:50:00,205.86,205.9,204.92,205.13,55187.0,205.86,205.9,204.92,205.13,55187.0
2024-09-26 09:30:00,206.7,207.83,206.02,207.03,36814.0,206.7,207.83,206.02,207.03,36814.0
2024-09-26 09:40:00,207.55,207.96,206.42,207.87,27346.0,207.55,207.96,206.42,207.87,27346.0
2024-09-26 09:50:00,207.69,207.97,207.13,207.33,51459.0,207.69,207.97,207.13,207.33,51459.0
2024-09-26 10:00:00,207.43,208.3,207.43,208.16,32854.0,207.43,208.3,207.43,208.16,32854.0
2024-09-26 10:10:00,208.04,208.9,207.85,208.56,25172.0,208.04,208.9,207.85,208.56,25172.0
2024-09-26 10:20:00,208.4,208.51,207.36,207.63,15937.0,208.4,208.51,207.36,207.63,15937.0
2024-09-26 10:30:00,207.48,208.03,207.26,208.03,7470.0,207.48,208.03,207.26,208.03,7470.0
2024-09-26 10:40:00,207.9,207.9,207.45,207.69,4975.0,207.9,207.9,207.45,207.69,4975.0
2024-09-26 10:50:00,207.55,207.99,207.2,207.33,4255.0,207.55,207.99,207.2,207.33,4255.0
2024-09-26 11:00:00,207.32,207.5,207.08,207.3,4307.0,207.32,207.5,207.08,207.3,4307.0
2024-09-26 11:10:00,207.46,208.18,207.33,208.18,6966.0,207.46,208.18,207.33,208.18,6966.0
2024-09-26 11:20:00,208.03,208.08,207.59,207.61,10761.0,208.03,208.08,207.59,207.61,10761.0
2024-09-26 11:30:00,207.69,207.97,207.58,207.63,21570.0,207.69,207.97,207.58,207.63,21570.0
2024-09-26 11:40:00,207.66,207.66,206.87,206.93,5896.0,207.66,207.66,206.87,206.93,5896.0
2024-09-26 11:50:00,206.94,207.51,206.9,207.47,4168.0,206.94,207.51,206.9,207.47,4168.0
2024-09-26 12:00:00,207.47,207.47,207.05,207.28,3106.0,207.47,207.47,207.05,207.28,3106.0
2024-09-26 12:10:00,207.22,207.5,207.15,207.5,4643.0,207.22,207.5,207.15,207.5,4643.0
2024-09-26 12:20:00,207.5,207.58,206.97,207.0,7263.0,207.5,207.58,206.97,207.0,7263.0
2024-09-26 12:30:00,207.06,207.55,207.06,207.5,6239.0,207.06,207.55,207.06,207.5,6239.0
2024-09-26 12:40:00,207.56,207.85,207.56,207.76,7268.0,207.56,207.85,207.56,207.76,7268.0
2024-09-26 12:50:00,207.68,207.88,207.56,207.85,17785.0,207.68,207.88,207.56,207.85,17785.0
2024-09-26 13:00:00,207.86,208.78,207.81,208.65,23124.0,207.86,208.78,207.81,208.65,23124.0
2024-09-26 13:10:00,208.65,209.0,208.48,208.82,13508.0,208.65,209.0,208.48,208.82,13508.0
2024-09-26 13:20:00,208.83,208.98,208.67,208.76,8821.0,208.83,208.98,208.67,208.76,8821.0
2024-09-26 13:30:00,208.87,209.32,208.69,209.05,15267.0,208.87,209.32,208.69,209.05,15267.0
2024-09-26 13:40:00,209.06,209.15,208.95,209.15,3915.0,209.06,209.15,208.95,209.15,3915.0
2024-09-26 13:50:00,209.04,209.04,208.79,208.9,4371.0,209.04,209.04,208.79,208.9,4371.0
2024-09-26 14:00:00,208.9,209.1,208.8,209.1,8565.0,208.9,209.1,208.8,209.1,8565.0
2024-09-26 14:10:00,209.02,209.34,209.01,209.27,6894.0,209.02,209.34,209.01,209.27,6894.0
2024-09-26 14:20:00,209.19,209.62,209.18,209.6,7314.0,209.19,209.62,209.18,209.6,7314.0
2024-09-26 14:30:00,209.52,209.65,209.28,209.64,5046.0,209.52,209.65,209.28,209.64,5046.0
2024-09-26 14:40:00,209.58,209.58,209.35,209.46,6055.0,209.58,209.58,209.35,209.46,6055.0
2024-09-26 14:50:00,209.46,209.78,209.39,209.49,7719.0,209.46,209.78,209.39,209.49,7719.0
2024-09-26 15:00:00,209.42,209.46,209.33,209.39,4198.0,209.42,209.46,209.33,209.39,4198.0
2024-09-26 15:10:00,209.4,209.4,209.07,209.18,4917.0,209.4,209.4,209.07,209.18,4917.0
2024-09-26 15:20:00,209.19,209.31,209.07,209.24,9876.0,209.19,209.31,209.07,209.24,9876.0
2024-09-26 15:30:00,209.24,209.26,209.09,209.19,13704.0,209.24,209.26,209.09,209.19,13704.0
2024-09-26 15:40:00,209.27,209.46,209.18,209.36,14204.0,209.27,209.46,209.18,209.36,14204.0
2024-09-26 15:50:00,209.43,209.54,208.76,209.48,61296.0,209.43,209.54,208.76,209.48,61296.0
2024-09-27 09:30:00,210.08,211.04,210.01,210.47,7576.0,210.08,211.04,210.01,210.47,7576.0
2024-09-27 09:40:00,210.01,210.01,208.76,208.76,3037.0,210.01,210.01,208.76,208.76,3037.0
2024-09-27 09:50:00,208.9,208.95,208.54,208.81,1943.0,208.9,208.95,208.54,208.81,1943.0
2024-09-27 10:00:00,208.68,209.5,208.67,209.44,4573.0,208.68,209.5,208.67,209.44,4573.0
2024-09-27 10:10:00,209.48,210.2,209.1,210.17,3395.0,209.48,210.2,209.1,210.17,3395.0
2024-09-27 10:20:00,210.09,211.1,209.85,211.02,3372.0,210.09,211.1,209.85,211.02,3372.0
2024-09-27 10:30:00,210.76,211.14,210.59,210.77,7301.0,210.76,211.14,210.59,210.77,7301.0
2024-09-27 10:40:00,211.03,211.08,210.39,210.39,15369.0,211.03,211.08,210.39,210.39,15369.0
2024-09-27 10:50:00,210.59,211.22,210.58,211.22,3898.0,210.59,211.22,210.58,211.22,3898.0
2024-09-27 11:00:00,211.15,211.26,210.69,210.69,5038.0,211.15,211.26,210.69,210.69,5038.0
2024-09-27 11:10:00,210.83,210.88,210.54,210.56,9234.0,210.83,210.88,210.54,210.56,9234.0
2024-09-27 11:20:00,210.57,210.77,210.57,210.72,1400.0,210.57,210.77,210.57,210.72,1400.0
2024-09-27 11:30:00,210.72,210.84,210.32,210.42,4541.0,210.72,210.84,210.32,210.42,4541.0
2024-09-27 11:40:00,210.43,210.9,210.34,210.74,5976.0,210.43,210.9,210.34,210.74,5976.0
2024-09-27 11:50:00,210.74,210.85,210.63,210.63,7064.0,210.74,210.85,210.63,210.63,7064.0
2024-09-27 12:00:00,210.63,210.84,210.42,210.47,12599.0,210.63,210.84,210.42,210.47,12599.0
2024-09-27 12:10:00,210.52,210.62,210.2,210.21,6028.0,210.52,210.62,210.2,210.21,6028.0
2024-09-27 12:20:00,210.32,210.47,210.12,210.31,6557.0,210.32,210.47,210.12,210.31,6557.0
2024-09-27 12:30:00,210.16,210.27,209.96,210.11,4273.0,210.16,210.27,209.96,210.11,4273.0
2024-09-27 12:40:00,210.09,210.22,209.92,209.92,3135.0,210.09,210.22,209.92,209.92,3135.0
2024-09-27 12:50:00,210.15,210.32,209.84,210.31,5199.0,210.15,210.32,209.84,210.31,5199.0
2024-09-27 13:00:00,210.28,210.47,209.71,209.72,5605.0,210.28,210.47,209.71,209.72,5605.0
2024-09-27 13:10:00,209.66,209.94,209.66,209.94,4490.0,209.66,209.94,209.66,209.94,4490.0
2024-09-27 13:20:00,209.85,210.07,209.81,209.93,1560.0,209.85,210.07,209.81,209.93,1560.0
2024-09-27 13:30:00,209.92,210.06,209.75,209.83,6867.0,209.92,210.06,209.75,209.83,6867.0
2024-09-27 13:40:00,209.67,209.98,209.63,209.98,2208.0,209.67,209.98,209.63,209.98,2208.0
2024-09-27 13:50:00,209.84,210.47,209.68,210.3,6490.0,209.84,210.47,209.68,210.3,6490.0
2024-09-27 14:00:00,210.2,210.36,210.06,210.22,3318.0,210.2,210.36,210.06,210.22,3318.0
2024-09-27 14:10:00,210.36,210.36,209.88,210.27,4010.0,210.36,210.36,209.88,210.27,4010.0
2024-09-27 14:20:00,210.24,210.99,210.24,210.63,19972.0,210.24,210.99,210.24,210.63,19972.0
2024-09-27 14:30:00,210.75,210.75,210.31,210.54,15298.0,210.75,210.75,210.31,210.54,15298.0
2024-09-27 14:40:00,210.51,211.2,210.43,211.07,8221.0,210.51,211.2,210.43,211.07,8221.0
2024-09-27 14:50:00,211.06,211.06,210.58,210.79,10925.0,211.06,211.06,210.58,210.79,10925.0
2024-09-27 15:00:00,210.87,211.2,210.77,211.14,16518.0,210.87,211.2,210.77,211.14,16518.0
2024-09-27 15:10:00,211.2,211.24,210.92,211.13,17290.0,211.2,211.24,210.92,211.13,17290.0
2024-09-27 15:20:00,211.14,211.19,210.85,211.11,12090.0,211.14,211.19,210.85,211.11,12090.0
2024-09-27 15:30:00,211.03,211.1,210.41,210.62,22691.0,211.03,211.1,210.41,210.62,22691.0
2024-09-27 15:40:00,210.6,211.01,210.5,210.62,25040.0,210.6,211.01,210.5,210.62,25040.0
2024-09-27 15:50:00,210.63,211.13,210.62,211.02,81166.0,210.63,211.13,210.62,211.02,81166.0
2024-09-30 09:30:00,210.65,210.98,210.19,210.73,10298.0,210.65,210.98,210.19,210.73,10298.0
2024-09-30 09:40:00,210.97,210.97,209.6,210.37,3465.0,210.97,210.97,209.6,210.37,3465.0
2024-09-30 09:50:00,210.29,211.11,210.29,211.02,5100.0,210.29,211.11,210.29,211.02,5100.0
2024-09-30 10:00:00,210.77,211.44,210.62,210.67,7124.0,210.77,211.44,210.62,210.67,7124.0
2024-09-30 10:10:00,210.81,210.9,210.3,210.3,4279.0,210.81,210.9,210.3,210.3,4279.0
2024-09-30 10:20:00,210.25,210.25,209.55,209.56,20315.0,210.25,210.25,209.55,209.56,20315.0
2024-09-30 10:30:00,209.74,210.1,209.56,210.03,10561.0,209.74,210.1,209.56,210.03,10561.0
2024-09-30 10:40:00,210.14,210.72,210.05,210.05,16636.0,210.14,210.72,210.05,210.05,16636.0
2024-09-30 10:50:00,209.97,210.27,209.83,210.13,7506.0,209.97,210.27,209.83,210.13,7506.0
2024-09-30 11:00:00,210.15,210.28,209.95,209.96,6469.0,210.15,210.28,209.95,209.96,6469.0
2024-09-30 11:10:00,210.0,210.42,209.96,210.39,5759.0,210.0,210.42,209.96,210.39,5759.0
2024-09-30 11:20:00,210.59,210.59,210.43,210.54,972.0,210.59,210.59,210.43,210.54,972.0
2024-09-30 11:30:00,210.52,210.59,209.94,210.08,12910.0,210.52,210.59,209.94,210.08,12910.0
2024-09-30 11:40:00,210.0,210.24,209.95,209.95,10003.0,210.0,210.24,209.95,209.95,10003.0
2024-09-30 11:50:00,210.0,210.18,209.95,209.97,5642.0,210.0,210.18,209.95,209.97,5642.0
2024-09-30 12:00:00,210.05,210.22,210.04,210.05,2382.0,210.05,210.22,210.04,210.05,2382.0
2024-09-30 12:10:00,210.04,210.3,210.04,210.18,7414.0,210.04,210.3,210.04,210.18,7414.0
2024-09-30 12:20:00,210.14,210.23,210.11,210.17,938.0,210.14,210.23,210.11,210.17,938.0
2024-09-30 12:30:00,210.1,210.1,209.84,209.95,6370.0,210.1,210.1,209.84,209.95,6370.0
2024-09-30 12:40:00,209.96,210.06,209.87,209.94,769.0,209.96,210.06,209.87,209.94,769.0
2024-09-30 12:50:00,210.09,210.18,209.92,210.12,3558.0,210.09,210.18,209.92,210.12,3558.0
2024-09-30 13:00:00,210.21,210.21,209.99,210.08,2729.0,210.21,210.21,209.99,210.08,2729.0
2024-09-30 13:10:00,210.08,210.15,209.96,210.1,4082.0,210.08,210.15,209.96,210.1,4082.0
2024-09-30 13:20:00,210.2,210.2,210.04,210.11,6499.0,210.2,210.2,210.04,210.11,6499.0
2024-09-30 13:30:00,210.05,210.35,210.01,210.35,4448.0,210.05,210.35,210.01,210.35,4448.0
2024-09-30 13:40:00,210.21,210.35,210.2,210.28,1958.0,210.21,210.35,210.2,210.28,1958.0
2024-09-30 13:50:00,210.3,210.51,210.24,210.5,3813.0,210.3,210.51,210.24,210.5,3813.0
2024-09-30 14:00:00,210.35,210.35,209.93,210.06,8030.0,210.35,210.35,209.93,210.06,8030.0
2024-09-30 14:10:00,210.0,210.07,209.8,209.93,7926.0,210.0,210.07,209.8,209.93,7926.0
2024-09-30 14:20:00,209.75,209.75,209.0,209.27,2853.0,209.75,209.75,209.0,209.27,2853.0
2024-09-30 14:30:00,209.11,209.18,208.61,209.18,3151.0,209.11,209.18,208.61,209.18,3151.0
2024-09-30 14:40:00,209.4,209.41,209.2,209.34,1548.0,209.4,209.41,209.2,209.34,1548.0
2024-09-30 14:50:00,209.27,209.49,209.21,209.22,1652.0,209.27,209.49,209.21,209.22,1652.0
2024-09-30 15:00:00,209.09,209.34,208.93,209.27,2695.0,209.09,209.34,208.93,209.27,2695.0
2024-09-30 15:10:00,209.38,209.51,209.13,209.36,4116.0,209.38,209.51,209.13,209.36,4116.0
2024-09-30 15:20:00,209.48,209.51,209.15,209.18,2214.0,209.48,209.51,209.15,209.18,2214.0
2024-09-30 15:30:00,209.2,209.31,208.96,209.31,4936.0,209.2,209.31,208.96,209.31,4936.0
2024-09-30 15:40:00,209.25,209.72,209.2,209.66,7428.0,209.25,209.72,209.2,209.66,7428.0
2024-09-30 15:50:00,209.72,210.02,209.53,209.82,43889.0,209.72,210.02,209.53,209.82,43889.0
2024-10-01 09:30:00,210.11,210.11,207.21,207.78,23232.0,210.11,210.11,207.21,207.78,23232.0
2024-10-01 09:40:00,207.68,207.83,206.16,206.62,5382.0,207.68,207.83,206.16,206.62,5382.0
2024-10-01 09:50:00,206.33,207.58,206.17,207.53,29548.0,206.33,207.58,206.17,207.53,29548.0
2024-10-01 10:00:00,207.53,208.29,207.16,207.25,13543.0,207.53,208.29,207.16,207.25,13543.0
2024-10-01 10:10:00,206.96,207.28,206.4,206.4,7750.0,206.96,207.28,206.4,206.4,7750.0
2024-10-01 10:20:00,207.07,207.43,206.72,207.26,8355.0,207.07,207.43,206.72,207.26,8355.0
2024-10-01 10:30:00,207.51,207.95,207.18,207.77,10960.0,207.51,207.95,207.18,207.77,10960.0
2024-10-01 10:40:00,207.85,207.95,207.31,207.31,2763.0,207.85,207.95,207.31,207.31,2763.0
2024-10-01 10:50:00,207.36,207.42,206.85,207.33,5356.0,207.36,207.42,206.85,207.33,5356.0
2024-10-01 11:00:00,207.28,207.51,206.92,206.93,3225.0,207.28,207.51,206.92,206.93,3225.0
2024-10-01 11:10:00,206.84,206.94,206.65,206.8,4193.0,206.84,206.94,206.65,206.8,4193.0
2024-10-01 11:20:00,207.01,207.37,206.75,207.2,4593.0,207.01,207.37,206.75,207.2,4593.0
2024-10-01 11:30:00,207.21,207.96,207.18,207.75,7177.0,207.21,207.96,207.18,207.75,7177.0
2024-10-01 11:40:00,208.0,208.18,207.6,207.63,4790.0,208.0,208.18,207.6,207.63,4790.0
2024-10-01 11:50:00,207.66,208.04,207.66,208.03,2989.0,207.66,208.04,207.66,208.03,2989.0
2024-10-01 12:00:00,207.99,208.25,207.81,208.02,2996.0,207.99,208.25,207.81,208.02,2996.0
2024-10-01 12:10:00,207.94,208.04,207.49,207.5,4510.0,207.94,208.04,207.49,207.5,4510.0
2024-10-01 12:20:00,207.52,207.76,207.3,207.75,5575.0,207.52,207.76,207.3,207.75,5575.0
2024-10-01 12:30:00,207.89,207.89,207.34,207.62,4378.0,207.89,207.89,207.34,207.62,4378.0
2024-10-01 12:40:00,207.47,207.69,207.13,207.4,3424.0,207.47,207.69,207.13,207.4,3424.0
2024-10-01 12:50:00,207.41,207.95,207.32,207.91,4008.0,207.41,207.95,207.32,207.91,4008.0
2024-10-01 13:00:00,207.74,207.74,207.2,207.31,2302.0,207.74,207.74,207.2,207.31,2302.0
2024-10-01 13:10:00,207.33,207.34,206.6,206.77,6112.0,207.33,207.34,206.6,206.77,6112.0
2024-10-01 13:20:00,206.69,206.98,206.49,206.98,4772.0,206.69,206.98,206.49,206.98,4772.0
2024-10-01 13:30:00,206.73,207.0,206.38,206.48,2970.0,206.73,207.0,206.38,206.48,2970.0
2024-10-01 13:40:00,206.6,206.92,206.47,206.86,5543.0,206.6,206.92,206.47,206.86,5543.0
2024-10-01 13:50:00,207.01,207.83,206.89,207.83,6150.0,207.01,207.83,206.89,207.83,6150.0
2024-10-01 14:00:00,207.95,208.44,207.95,208.08,4928.0,207.95,208.44,207.95,208.08,4928.0
2024-10-01 14:10:00,208.23,208.4,208.14,208.17,2852.0,208.23,208.4,208.14,208.17,2852.0
2024-10-01 14:20:00,208.32,208.4,208.13,208.22,4912.0,208.32,208.4,208.13,208.22,4912.0
2024-10-01 14:30:00,208.32,208.43,208.11,208.14,3166.0,208.32,208.43,208.11,208.14,3166.0
2024-10-01 14:40:00,208.15,208.31,208.09,208.09,1500.0,208.15,208.31,208.09,208.09,1500.0
2024-10-01 14:50:00,208.21,208.31,207.84,208.13,3746.0,208.21,208.31,207.84,208.13,3746.0
2024-10-01 15:00:00,208.13,208.34,208.0,208.28,4282.0,208.13,208.34,208.0,208.28,4282.0
2024-10-01 15:10:00,208.24,208.3,208.13,208.14,4177.0,208.24,208.3,208.13,208.14,4177.0
2024-10-01 15:20:00,208.2,208.34,207.88,207.88,7413.0,208.2,208.34,207.88,207.88,7413.0
2024-10-01 15:30:00,207.87,207.89,206.98,207.28,10693.0,207.87,207.89,206.98,207.28,10693.0
2024-10-01 15:40:00,207.33,207.53,206.96,207.17,52293.0,207.33,207.53,206.96,207.17,52293.0
2024-10-01 15:50:00,207.23,207.69,206.94,207.54,62949.0,207.23,207.69,206.94,207.54,62949.0
2024-10-02 09:30:00,207.2,207.43,206.47,206.66,15812.0,207.2,207.43,206.47,206.66,15812.0
2024-10-02 09:40:00,206.1,207.15,205.77,207.09,7075.0,206.1,207.15,205.77,207.09,7075.0
2024-10-02 09:50:00,207.09,207.87,206.71,207.15,9425.0,207.09,207.87,206.71,207.15,9425.0
2024-10-02 10:00:00,206.92,207.02,206.13,206.38,14088.0,206.92,207.02,206.13,206.38,14088.0
2024-10-02 10:10:00,206.37,207.03,206.14,206.84,9128.0,206.37,207.03,206.14,206.84,9128.0
2024-10-02 10:20:00,207.04,207.93,207.04,207.64,8540.0,207.04,207.93,207.04,207.64,8540.0
2024-10-02 10:30:00,207.45,207.75,206.75,206.93,8313.0,207.45,207.75,206.75,206.93,8313.0
2024-10-02 10:40:00,206.78,207.73,206.78,207.7,6497.0,206.78,207.73,206.78,207.7,6497.0
2024-10-02 10:50:00,207.62,207.65,206.74,206.74,10337.0,207.62,207.65,206.74,206.74,10337.0
2024-10-02 11:00:00,206.56,207.16,206.56,207.03,3414.0,206.56,207.16,206.56,207.03,3414.0
2024-10-02 11:10:00,207.03,207.67,206.93,207.67,4902.0,207.03,207.67,206.93,207.67,4902.0
2024-10-02 11:20:00,207.71,207.87,207.29,207.71,4958.0,207.71,207.87,207.29,207.71,4958.0
2024-10-02 11:30:00,207.78,207.78,207.06,207.21,6565.0,207.78,207.78,207.06,207.21,6565.0
2024-10-02 11:40:00,207.23,207.38,207.21,207.26,6613.0,207.23,207.38,207.21,207.26,6613.0
2024-10-02 11:50:00,207.38,207.43,206.85,206.95,3229.0,207.38,207.43,206.85,206.95,3229.0
2024-10-02 12:00:00,206.99,207.1,206.78,206.86,6644.0,206.99,207.1,206.78,206.86,6644.0
2024-10-02 12:10:00,206.78,206.94,206.52,206.52,3786.0,206.78,206.94,206.52,206.52,3786.0
2024-10-02 12:20:00,206.53,206.66,206.41,206.53,4720.0,206.53,206.66,206.41,206.53,4720.0
2024-10-02 12:30:00,206.49,206.51,206.21,206.34,4263.0,206.49,206.51,206.21,206.34,4263.0
2024-10-02 12:40:00,206.37,206.56,206.23,206.45,4033.0,206.37,206.56,206.23,206.45,4033.0
2024-10-02 12:50:00,206.51,206.77,206.3,206.69,4768.0,206.51,206.77,206.3,206.69,4768.0
2024-10-02 13:00:00,206.69,206.77,206.6,206.6,1416.0,206.69,206.77,206.6,206.6,1416.0
2024-10-02 13:10:00,206.63,206.7,206.54,206.68,3646.0,206.63,206.7,206.54,206.68,3646.0
2024-10-02 13:20:00,206.68,206.89,206.49,206.82,8982.0,206.68,206.89,206.49,206.82,8982.0
2024-10-02 13:30:00,206.81,206.82,206.54,206.63,3707.0,206.81,206.82,206.54,206.63,3707.0
2024-10-02 13:40:00,206.72,207.18,206.63,207.18,4884.0,206.72,207.18,206.63,207.18,4884.0
2024-10-02 13:50:00,207.06,207.46,207.06,207.37,2486.0,207.06,207.46,207.06,207.37,2486.0
2024-10-02 14:00:00,207.47,207.51,207.27,207.27,3291.0,207.47,207.51,207.27,207.27,3291.0
2024-10-02 14:10:00,207.36,207.38,207.05,207.21,9432.0,207.36,207.38,207.05,207.21,9432.0
2024-10-02 14:20:00,207.06,207.45,206.82,206.99,4011.0,207.06,207.45,206.82,206.99,4011.0
2024-10-02 14:30:00,206.98,207.33,206.87,207.28,13368.0,206.98,207.33,206.87,207.28,13368.0
2024-10-02 14:40:00,207.29,207.71,207.17,207.57,15292.0,207.29,207.71,207.17,207.57,15292.0
2024-10-02 14:50:00,207.5,207.58,207.1,207.47,6622.0,207.5,207.58,207.1,207.47,6622.0
2024-10-02 15:00:00,207.51,207.51,207.31,207.46,3643.0,207.51,207.51,207.31,207.46,3643.0
2024-10-02 15:10:00,207.46,207.53,206.97,206.98,8802.0,207.46,207.53,206.97,206.98,8802.0
2024-10-02 15:20:00,206.97,207.48,206.97,207.48,8032.0,206.97,207.48,206.97,207.48,8032.0
2024-10-02 15:30:00,207.36,207.5,207.21,207.34,6861.0,207.36,207.5,207.21,207.34,6861.0
2024-10-02 15:40:00,207.3,207.35,206.96,207.06,15477.0,207.3,207.35,206.96,207.06,15477.0
2024-10-02 15:50:00,207.05,207.65,207.0,207.59,66559.0,207.05,207.65,207.0,207.59,66559.0
2024-10-03 09:30:00,207.18,207.53,207.01,207.01,4420.0,207.18,207.53,207.01,207.01,4420.0
2024-10-03 09:40:00,206.49,206.49,205.55,205.64,5621.0,206.49,206.49,205.55,205.64,5621.0
2024-10-03 09:50:00,205.8,205.82,205.3,205.7,3843.0,205.8,205.82,205.3,205.7,3843.0
2024-10-03 10:00:00,205.71,206.06,205.21,205.99,14893.0,205.71,206.06,205.21,205.99,14893.0
2024-10-03 10:10:00,206.0,206.0,204.22,205.39,7382.0,206.0,206.0,204.22,205.39,7382.0
2024-10-03 10:20:00,205.54,205.54,204.11,204.6,3823.0,205.54,205.54,204.11,204.6,3823.0
2024-10-03 10:30:00,204.65,204.99,204.64,204.67,2535.0,204.65,204.99,204.64,204.67,2535.0
2024-10-03 10:40:00,204.83,204.89,204.18,204.67,5741.0,204.83,204.89,204.18,204.67,5741.0
2024-10-03 10:50:00,204.65,204.84,204.28,204.28,2573.0,204.65,204.84,204.28,204.28,2573.0
2024-10-03 11:00:00,204.48,204.78,204.34,204.64,1650.0,204.48,204.78,204.34,204.64,1650.0
2024-10-03 11:10:00,204.76,204.94,204.53,204.94,3782.0,204.76,204.94,204.53,204.94,3782.0
2024-10-03 11:20:00,204.87,205.35,204.87,205.35,9107.0,204.87,205.35,204.87,205.35,9107.0
2024-10-03 11:30:00,205.43,205.68,205.4,205.41,2149.0,205.43,205.68,205.4,205.41,2149.0
2024-10-03 11:40:00,205.36,205.51,205.18,205.25,2830.0,205.36,205.51,205.18,205.25,2830.0
2024-10-03 11:50:00,205.21,205.38,205.01,205.01,7208.0,205.21,205.38,205.01,205.01,7208.0
2024-10-03 12:00:00,205.01,205.05,204.88,205.0,5254.0,205.01,205.05,204.88,205.0,5254.0
2024-10-03 12:10:00,204.91,205.13,204.9,205.09,8860.0,204.91,205.13,204.9,205.09,8860.0
2024-10-03 12:20:00,205.15,205.22,204.94,204.94,4498.0,205.15,205.22,204.94,204.94,4498.0
2024-10-03 12:30:00,204.8,204.9,204.66,204.78,1702.0,204.8,204.9,204.66,204.78,1702.0
2024-10-03 12:40:00,204.77,204.8,204.21,204.21,2526.0,204.77,204.8,204.21,204.21,2526.0
2024-10-03 12:50:00,204.15,204.69,204.14,204.49,4803.0,204.15,204.69,204.14,204.49,4803.0
2024-10-03 13:00:00,204.27,204.3,204.17,204.3,950.0,204.27,204.3,204.17,204.3,950.0
2024-10-03 13:10:00,204.38,204.5,204.23,204.34,2350.0,204.38,204.5,204.23,204.34,2350.0
2024-10-03 13:20:00,204.35,204.81,204.35,204.73,1700.0,204.35,204.81,204.35,204.73,1700.0
2024-10-03 13:30:00,204.85,204.89,204.55,204.55,1933.0,204.85,204.89,204.55,204.55,1933.0
2024-10-03 13:40:00,204.53,204.76,204.42,204.74,2008.0,204.53,204.76,204.42,204.74,2008.0
2024-10-03 13:50:00,204.74,204.74,204.36,204.46,4488.0,204.74,204.74,204.36,204.46,4488.0
2024-10-03 14:00:00,204.41,204.49,204.2,204.23,3948.0,204.41,204.49,204.2,204.23,3948.0
2024-10-03 14:10:00,204.42,204.54,204.36,204.47,1838.0,204.42,204.54,204.36,204.47,1838.0
2024-10-03 14:20:00,204.59,204.59,204.37,204.43,2227.0,204.59,204.59,204.37,204.43,2227.0
2024-10-03 14:30:00,204.43,204.43,204.13,204.32,4968.0,204.43,204.43,204.13,204.32,4968.0
2024-10-03 14:40:00,204.37,204.45,204.19,204.3,4038.0,204.37,204.45,204.19,204.3,4038.0
2024-10-03 14:50:00,204.33,204.41,204.17,204.17,2213.0,204.33,204.41,204.17,204.17,2213.0
2024-10-03 15:00:00,204.12,204.28,204.06,204.14,7815.0,204.12,204.28,204.06,204.14,7815.0
2024-10-03 15:10:00,204.13,204.13,203.91,204.03,7691.0,204.13,204.13,203.91,204.03,7691.0
2024-10-03 15:20:00,203.97,204.09,203.83,203.83,6232.0,203.97,204.09,203.83,203.83,6232.0
2024-10-03 15:30:00,203.84,204.14,203.82,204.14,12287.0,203.84,204.14,203.82,204.14,12287.0
2024-10-03 15:40:00,204.06,204.32,203.96,204.24,13480.0,204.06,204.32,203.96,204.24,13480.0
2024-10-03 15:50:00,204.25,204.64,204.12,204.47,38956.0,204.25,204.64,204.12,204.47,38956.0
2024-10-04 09:30:00,206.46,206.46,205.26,205.55,7877.0,206.46,206.46,205.26,205.55,7877.0
2024-10-04 09:40:00,205.5,206.21,204.96,205.27,5630.0,205.5,206.21,204.96,205.27,5630.0
2024-10-04 09:50:00,205.31,205.56,203.92,204.34,3385.0,205.31,205.56,203.92,204.34,3385.0
2024-10-04 10:00:00,204.34,205.27,204.09,204.09,7542.0,204.34,205.27,204.09,204.09,7542.0
2024-10-04 10:10:00,204.21,205.01,203.94,204.75,3301.0,204.21,205.01,203.94,204.75,3301.0
2024-10-04 10:20:00,205.06,205.06,203.95,204.14,8678.0,205.06,205.06,203.95,204.14,8678.0
2024-10-04 10:30:00,204.29,204.62,203.84,203.91,11844.0,204.29,204.62,203.84,203.91,11844.0
2024-10-04 10:40:00,204.13,204.75,204.13,204.58,3000.0,204.13,204.75,204.13,204.58,3000.0
2024-10-04 10:50:00,204.79,205.52,204.79,205.23,1747.0,204.79,205.52,204.79,205.23,1747.0
2024-10-04 11:00:00,205.23,205.65,205.23,205.49,2600.0,205.23,205.65,205.23,205.49,2600.0
2024-10-04 11:10:00,205.49,205.5,204.5,204.52,13289.0,205.49,205.5,204.5,204.52,13289.0
2024-10-04 11:20:00,204.5,204.51,203.78,203.89,7529.0,204.5,204.51,203.78,203.89,7529.0
2024-10-04 11:30:00,204.06,204.62,203.88,204.4,2096.0,204.06,204.62,203.88,204.4,2096.0
2024-10-04 11:40:00,204.75,204.75,204.5,204.68,1444.0,204.75,204.75,204.5,204.68,1444.0
2024-10-04 11:50:00,204.62,204.92,204.56,204.56,4477.0,204.62,204.92,204.56,204.56,4477.0
2024-10-04 12:00:00,204.57,204.73,204.23,204.67,6887.0,204.57,204.73,204.23,204.67,6887.0
2024-10-04 12:10:00,204.67,204.83,204.67,204.8,2684.0,204.67,204.83,204.67,204.8,2684.0
2024-10-04 12:20:00,204.74,204.74,204.35,204.5,3042.0,204.74,204.74,204.35,204.5,3042.0
2024-10-04 12:30:00,204.42,204.56,204.33,204.51,5140.0,204.42,204.56,204.33,204.51,5140.0
2024-10-04 12:40:00,204.5,204.65,204.43,204.57,7469.0,204.5,204.65,204.43,204.57,7469.0
2024-10-04 12:50:00,204.5,204.74,204.33,204.61,2569.0,204.5,204.74,204.33,204.61,2569.0
2024-10-04 13:00:00,204.64,204.64,204.47,204.59,1701.0,204.64,204.64,204.47,204.59,1701.0
2024-10-04 13:10:00,204.58,204.68,204.27,204.45,5913.0,204.58,204.68,204.27,204.45,5913.0
2024-10-04 13:20:00,204.27,204.34,204.02,204.03,4532.0,204.27,204.34,204.02,204.03,4532.0
2024-10-04 13:30:00,204.06,204.21,203.66,203.9,5647.0,204.06,204.21,203.66,203.9,5647.0
2024-10-04 13:40:00,203.97,204.35,203.88,204.1,1844.0,203.97,204.35,203.88,204.1,1844.0
2024-10-04 13:50:00,204.16,204.2,203.96,204.12,1700.0,204.16,204.2,203.96,204.12,1700.0
2024-10-04 14:00:00,204.13,204.14,204.01,204.03,1536.0,204.13,204.14,204.01,204.03,1536.0
2024-10-04 14:10:00,204.02,204.02,203.84,203.99,1410.0,204.02,204.02,203.84,203.99,1410.0
2024-10-04 14:20:00,203.9,204.32,203.9,204.32,1000.0,203.9,204.32,203.9,204.32,1000.0
2024-10-04 14:30:00,204.21,204.29,204.13,204.14,728.0,204.21,204.29,204.13,204.14,728.0
2024-10-04 14:40:00,204.21,204.22,204.08,204.19,1425.0,204.21,204.22,204.08,204.19,1425.0
2024-10-04 14:50:00,204.19,204.35,204.14,204.15,3930.0,204.19,204.35,204.14,204.15,3930.0
2024-10-04 15:00:00,204.15,204.15,203.95,204.0,3819.0,204.15,204.15,203.95,204.0,3819.0
2024-10-04 15:10:00,204.02,204.15,203.93,204.15,4907.0,204.02,204.15,203.93,204.15,4907.0
2024-10-04 15:20:00,204.13,204.52,204.13,204.39,5050.0,204.13,204.52,204.13,204.39,5050.0
2024-10-04 15:30:00,204.37,204.72,204.32,204.51,12849.0,204.37,204.72,204.32,204.51,12849.0
2024-10-04 15:40:00,204.37,204.67,204.22,204.39,7321.0,204.37,204.67,204.22,204.39,7321.0
2024-10-04 15:50:00,204.38,204.94,204.32,204.53,38656.0,204.38,204.94,204.32,204.53,38656.0
2024-10-07 09:30:00,203.42,203.69,202.68,203.46,7858.0,203.42,203.69,202.68,203.46,7858.0
2024-10-07 09:40:00,202.92,202.92,202.43,202.43,2522.0,202.92,202.92,202.43,202.43,2522.0
2024-10-07 09:50:00,202.42,202.61,202.35,202.35,3920.0,202.42,202.61,202.35,202.35,3920.0
2024-10-07 10:00:00,202.43,202.69,202.26,202.53,8975.0,202.43,202.69,202.26,202.53,8975.0
2024-10-07 10:10:00,202.71,202.86,202.32,202.32,4464.0,202.71,202.86,202.32,202.32,4464.0
2024-10-07 10:20:00,202.23,202.23,201.64,201.64,3223.0,202.23,202.23,201.64,201.64,3223.0
2024-10-07 10:30:00,201.8,202.3,201.63,202.26,5681.0,201.8,202.3,201.63,202.26,5681.0
2024-10-07 10:40:00,202.21,202.21,202.07,202.14,4516.0,202.21,202.21,202.07,202.14,4516.0
2024-10-07 10:50:00,202.28,202.36,202.14,202.18,2876.0,202.28,202.36,202.14,202.18,2876.0
2024-10-07 11:00:00,202.07,202.07,201.51,201.51,1965.0,202.07,202.07,201.51,201.51,1965.0
2024-10-07 11:10:00,201.35,201.85,201.34,201.73,4964.0,201.35,201.85,201.34,201.73,4964.0
2024-10-07 11:20:00,201.73,201.91,201.56,201.56,4186.0,201.73,201.91,201.56,201.56,4186.0
2024-10-07 11:30:00,201.42,201.71,201.42,201.56,1470.0,201.42,201.71,201.42,201.56,1470.0
2024-10-07 11:40:00,201.71,201.84,201.37,201.38,5578.0,201.71,201.84,201.37,201.38,5578.0
2024-10-07 11:50:00,201.35,201.35,200.88,200.89,4700.0,201.35,201.35,200.88,200.89,4700.0
2024-10-07 12:00:00,201.01,201.12,200.81,201.04,10480.0,201.01,201.12,200.81,201.04,10480.0
2024-10-07 12:10:00,201.06,201.23,201.03,201.23,1547.0,201.06,201.23,201.03,201.23,1547.0
2024-10-07 12:20:00,201.28,201.28,201.17,201.18,1500.0,201.28,201.28,201.17,201.18,1500.0
2024-10-07 12:30:00,201.16,201.16,200.59,200.76,5826.0,201.16,201.16,200.59,200.76,5826.0
2024-10-07 12:40:00,200.6,200.66,200.3,200.4,9520.0,200.6,200.66,200.3,200.4,9520.0
2024-10-07 12:50:00,200.54,200.88,200.47,200.68,4834.0,200.54,200.88,200.47,200.68,4834.0
2024-10-07 13:00:00,200.73,200.8,200.68,200.74,1702.0,200.73,200.8,200.68,200.74,1702.0
2024-10-07 13:10:00,200.71,200.74,200.56,200.56,2885.0,200.71,200.74,200.56,200.56,2885.0
2024-10-07 13:20:00,200.63,200.84,200.59,200.84,4064.0,200.63,200.84,200.59,200.84,4064.0
2024-10-07 13:30:00,200.75,200.96,200.66,200.88,6491.0,200.75,200.96,200.66,200.88,6491.0
2024-10-07 13:40:00,200.88,200.95,200.8,200.95,4321.0,200.88,200.95,200.8,200.95,4321.0
2024-10-07 13:50:00,200.88,201.0,200.74,200.95,2610.0,200.88,201.0,200.74,200.95,2610.0
2024-10-07 14:00:00,201.02,201.1,200.81,200.95,5578.0,201.02,201.1,200.81,200.95,5578.0
2024-10-07 14:10:00,200.95,201.45,200.91,201.38,11650.0,200.95,201.45,200.91,201.38,11650.0
2024-10-07 14:20:00,201.26,201.72,201.26,201.62,6689.0,201.26,201.72,201.26,201.62,6689.0
2024-10-07 14:30:00,201.62,202.0,201.34,201.67,9673.0,201.62,202.0,201.34,201.67,9673.0
2024-10-07 14:40:00,201.63,201.68,201.39,201.41,19955.0,201.63,201.68,201.39,201.41,19955.0
2024-10-07 14:50:00,201.39,201.77,201.39,201.67,11277.0,201.39,201.77,201.39,201.67,11277.0
2024-10-07 15:00:00,201.64,202.23,201.48,202.23,5348.0,201.64,202.23,201.48,202.23,5348.0
2024-10-07 15:10:00,202.13,202.17,201.67,201.8,4195.0,202.13,202.17,201.67,201.8,4195.0
2024-10-07 15:20:00,201.85,202.02,201.85,201.94,3151.0,201.85,202.02,201.85,201.94,3151.0
2024-10-07 15:30:00,202.02,202.03,201.73,201.97,8113.0,202.02,202.03,201.73,201.97,8113.0
2024-10-07 15:40:00,201.99,202.04,201.57,202.0,60462.0,201.99,202.04,201.57,202.0,60462.0
2024-10-07 15:50:00,201.94,202.53,201.75,201.9,57005.0,201.94,202.53,201.75,201.9,57005.0
2024-10-08 09:30:00,203.78,204.72,203.5,203.99,19610.0,203.78,204.72,203.5,203.99,19610.0
2024-10-08 09:40:00,203.89,205.47,203.5,204.63,12125.0,203.89,205.47,203.5,204.63,12125.0
2024-10-08 09:50:00,204.68,205.26,204.3,204.97,5873.0,204.68,205.26,204.3,204.97,5873.0
2024-10-08 10:00:00,204.99,205.14,204.4,204.41,9569.0,204.99,205.14,204.4,204.41,9569.0
2024-10-08 10:10:00,204.38,204.73,204.24,204.41,7690.0,204.38,204.73,204.24,204.41,7690.0
2024-10-08 10:20:00,204.39,205.15,204.39,204.74,7374.0,204.39,205.15,204.39,204.74,7374.0
2024-10-08 10:30:00,204.86,205.2,204.68,205.12,9032.0,204.86,205.2,204.68,205.12,9032.0
2024-10-08 10:40:00,205.21,205.82,205.21,205.61,10884.0,205.21,205.82,205.21,205.61,10884.0
2024-10-08 10:50:00,205.5,205.65,205.0,205.01,7242.0,205.5,205.65,205.0,205.01,7242.0
2024-10-08 11:00:00,205.08,205.24,204.93,205.09,6033.0,205.08,205.24,204.93,205.09,6033.0
2024-10-08 11:10:00,204.94,205.1,204.73,204.92,9392.0,204.94,205.1,204.73,204.92,9392.0
2024-10-08 11:20:00,205.09,205.26,204.9,204.98,5795.0,205.09,205.26,204.9,204.98,5795.0
2024-10-08 11:30:00,204.97,205.18,204.8,205.18,3627.0,204.97,205.18,204.8,205.18,3627.0
2024-10-08 11:40:00,205.09,205.19,204.83,204.97,3881.0,205.09,205.19,204.83,204.97,3881.0
2024-10-08 11:50:00,205.01,205.2,204.87,204.87,3133.0,205.01,205.2,204.87,204.87,3133.0
2024-10-08 12:00:00,204.92,205.08,204.58,204.59,5039.0,204.92,205.08,204.58,204.59,5039.0
2024-10-08 12:10:00,204.7,204.79,204.57,204.69,3691.0,204.7,204.79,204.57,204.69,3691.0
2024-10-08 12:20:00,204.7,205.07,204.7,205.04,7749.0,204.7,205.07,204.7,205.04,7749.0
2024-10-08 12:30:00,204.92,205.11,204.92,204.96,879.0,204.92,205.11,204.92,204.96,879.0
2024-10-08 12:40:00,205.09,205.1,204.82,204.99,1572.0,205.09,205.1,204.82,204.99,1572.0
2024-10-08 12:50:00,204.95,204.98,204.86,204.89,4664.0,204.95,204.98,204.86,204.89,4664.0
2024-10-08 13:00:00,204.89,204.96,204.16,204.26,3336.0,204.89,204.96,204.16,204.26,3336.0
2024-10-08 13:10:00,204.4,204.57,204.34,204.56,3262.0,204.4,204.57,204.34,204.56,3262.0
2024-10-08 13:20:00,204.45,204.57,204.42,204.55,2161.0,204.45,204.57,204.42,204.55,2161.0
2024-10-08 13:30:00,204.5,204.72,204.49,204.63,6173.0,204.5,204.72,204.49,204.63,6173.0
2024-10-08 13:40:00,204.63,204.74,204.56,204.72,3739.0,204.63,204.74,204.56,204.72,3739.0
2024-10-08 13:50:00,204.63,204.74,204.63,204.74,2811.0,204.63,204.74,204.63,204.74,2811.0
2024-10-08 14:00:00,204.95,204.95,204.79,204.86,1371.0,204.95,204.95,204.79,204.86,1371.0
2024-10-08 14:10:00,204.81,204.95,204.67,204.95,5153.0,204.81,204.95,204.67,204.95,5153.0
2024-10-08 14:20:00,204.95,204.99,204.78,204.99,2218.0,204.95,204.99,204.78,204.99,2218.0
2024-10-08 14:30:00,204.95,205.33,204.9,205.23,3027.0,204.95,205.33,204.9,205.23,3027.0
2024-10-08 14:40:00,205.13,205.46,205.12,205.26,5892.0,205.13,205.46,205.12,205.26,5892.0
2024-10-08 14:50:00,205.17,205.66,205.13,205.66,6435.0,205.17,205.66,205.13,205.66,6435.0
2024-10-08 15:00:00,205.42,205.42,205.0,205.03,4832.0,205.42,205.42,205.0,205.03,4832.0
2024-10-08 15:10:00,205.09,205.21,205.06,205.2,4587.0,205.09,205.21,205.06,205.2,4587.0
2024-10-08 15:20:00,205.18,205.18,204.93,204.93,1991.0,205.18,205.18,204.93,204.93,1991.0
2024-10-08 15:30:00,204.9,205.11,204.42,204.56,20374.0,204.9,205.11,204.42,204.56,20374.0
2024-10-08 15:40:00,204.63,204.76,203.68,204.11,38033.0,204.63,204.76,203.68,204.11,38033.0
2024-10-08 15:50:00,204.13,204.46,203.87,204.44,49972.0,204.13,204.46,203.87,204.44,49972.0
2024-10-09 09:30:00,204.78,206.0,204.78,205.87,7994.0,204.78,206.0,204.78,205.87,7994.0
2024-10-09 09:40:00,205.73,205.99,205.47,205.99,2616.0,205.73,205.99,205.47,205.99,2616.0
2024-10-09 09:50:00,205.8,206.0,205.61,205.94,1963.0,205.8,206.0,205.61,205.94,1963.0
2024-10-09 10:00:00,205.98,206.24,205.44,205.52,5419.0,205.98,206.24,205.44,205.52,5419.0
2024-10-09 10:10:00,205.52,205.68,205.02,205.02,1731.0,205.52,205.68,205.02,205.02,1731.0
2024-10-09 10:20:00,205.14,205.53,205.05,205.05,10929.0,205.14,205.53,205.05,205.05,10929.0
2024-10-09 10:30:00,205.04,205.39,204.92,205.39,6957.0,205.04,205.39,204.92,205.39,6957.0
2024-10-09 10:40:00,205.23,205.5,205.08,205.14,1150.0,205.23,205.5,205.08,205.14,1150.0
2024-10-09 10:50:00,205.07,205.62,205.07,205.62,2011.0,205.07,205.62,205.07,205.62,2011.0
2024-10-09 11:00:00,205.75,206.24,205.75,206.19,4017.0,205.75,206.24,205.75,206.19,4017.0
2024-10-09 11:10:00,206.03,206.53,206.03,206.41,3042.0,206.03,206.53,206.03,206.41,3042.0
2024-10-09 11:20:00,206.29,206.52,206.25,206.39,2596.0,206.29,206.52,206.25,206.39,2596.0
2024-10-09 11:30:00,206.58,206.87,206.53,206.7,1742.0,206.58,206.87,206.53,206.7,1742.0
2024-10-09 11:40:00,206.54,207.61,206.53,207.58,6172.0,206.54,207.61,206.53,207.58,6172.0
2024-10-09 11:50:00,207.5,207.66,206.93,206.93,4630.0,207.5,207.66,206.93,206.93,4630.0
2024-10-09 12:00:00,206.87,207.02,206.65,206.83,3072.0,206.87,207.02,206.65,206.83,3072.0
2024-10-09 12:10:00,207.3,207.3,206.86,206.87,4930.0,207.3,207.3,206.86,206.87,4930.0
2024-10-09 12:20:00,206.87,207.25,206.85,207.25,10171.0,206.87,207.25,206.85,207.25,10171.0
2024-10-09 12:30:00,207.3,207.38,206.96,207.17,3014.0,207.3,207.38,206.96,207.17,3014.0
2024-10-09 12:40:00,207.3,207.3,206.79,207.0,17284.0,207.3,207.3,206.79,207.0,17284.0
2024-10-09 12:50:00,207.0,207.0,206.72,206.73,2130.0,207.0,207.0,206.72,206.73,2130.0
2024-10-09 13:00:00,206.72,206.72,206.25,206.3,1993.0,206.72,206.72,206.25,206.3,1993.0
2024-10-09 13:10:00,206.12,206.15,205.7,205.7,6281.0,206.12,206.15,205.7,205.7,6281.0
2024-10-09 13:20:00,205.7,206.09,205.62,206.09,6104.0,205.7,206.09,205.62,206.09,6104.0
2024-10-09 13:30:00,205.94,206.0,205.93,205.94,3093.0,205.94,206.0,205.93,205.94,3093.0
2024-10-09 13:40:00,205.75,205.86,205.29,205.29,6206.0,205.75,205.86,205.29,205.29,6206.0
2024-10-09 13:50:00,205.31,205.98,205.08,205.96,6772.0,205.31,205.98,205.08,205.96,6772.0
2024-10-09 14:00:00,205.88,206.05,205.74,206.01,9264.0,205.88,206.05,205.74,206.01,9264.0
2024-10-09 14:10:00,206.0,206.06,205.42,205.42,3153.0,206.0,206.06,205.42,205.42,3153.0
2024-10-09 14:20:00,205.24,205.65,205.01,205.59,2841.0,205.24,205.65,205.01,205.59,2841.0
2024-10-09 14:30:00,205.52,205.6,205.39,205.39,2001.0,205.52,205.6,205.39,205.39,2001.0
2024-10-09 14:40:00,205.43,205.98,205.42,205.81,3412.0,205.43,205.98,205.42,205.81,3412.0
2024-10-09 14:50:00,205.91,205.99,205.82,205.9,2441.0,205.91,205.99,205.82,205.9,2441.0
2024-10-09 15:00:00,205.85,206.19,205.76,206.19,3835.0,205.85,206.19,205.76,206.19,3835.0
2024-10-09 15:10:00,206.16,206.21,205.84,206.12,4880.0,206.16,206.21,205.84,206.12,4880.0
2024-10-09 15:20:00,206.18,206.34,206.17,206.26,2900.0,206.18,206.34,206.17,206.26,2900.0
2024-10-09 15:30:00,206.28,206.76,206.25,206.38,10068.0,206.28,206.76,206.25,206.38,10068.0
2024-10-09 15:40:00,206.39,206.74,206.38,206.7,10351.0,206.39,206.74,206.38,206.7,10351.0
2024-10-09 15:50:00,206.75,207.04,206.56,206.97,41063.0,206.75,207.04,206.56,206.97,41063.0
2024-10-10 09:30:00,205.38,206.86,205.38,206.26,9982.0,205.38,206.86,205.38,206.26,9982.0
2024-10-10 09:40:00,206.14,206.53,205.8,205.87,2700.0,206.14,206.53,205.8,205.87,2700.0
2024-10-10 09:50:00,205.87,207.52,205.7,206.59,11235.0,205.87,207.52,205.7,206.59,11235.0
2024-10-10 10:00:00,206.86,207.75,206.84,207.75,1821.0,206.86,207.75,206.84,207.75,1821.0
2024-10-10 10:10:00,207.7,208.66,207.65,208.24,10540.0,207.7,208.66,207.65,208.24,10540.0
2024-10-10 10:20:00,208.16,208.42,207.72,207.72,4971.0,208.16,208.42,207.72,207.72,4971.0
2024-10-10 10:30:00,207.82,207.98,207.78,207.98,2172.0,207.82,207.98,207.78,207.98,2172.0
2024-10-10 10:40:00,208.1,208.33,208.07,208.23,2139.0,208.1,208.33,208.07,208.23,2139.0
2024-10-10 10:50:00,208.24,208.29,207.82,208.16,3366.0,208.24,208.29,207.82,208.16,3366.0
2024-10-10 11:00:00,208.04,208.78,207.99,208.56,4191.0,208.04,208.78,207.99,208.56,4191.0
2024-10-10 11:10:00,208.63,208.92,208.63,208.92,1380.0,208.63,208.92,208.63,208.92,1380.0
2024-10-10 11:20:00,208.89,209.19,208.88,209.19,6087.0,208.89,209.19,208.88,209.19,6087.0
2024-10-10 11:30:00,209.11,209.28,208.99,209.21,3646.0,209.11,209.28,208.99,209.21,3646.0
2024-10-10 11:40:00,209.03,209.04,208.4,208.48,1923.0,209.03,209.04,208.4,208.48,1923.0
2024-10-10 11:50:00,208.46,208.71,208.39,208.71,2253.0,208.46,208.71,208.39,208.71,2253.0
2024-10-10 12:00:00,208.7,208.85,208.55,208.85,1716.0,208.7,208.85,208.55,208.85,1716.0
2024-10-10 12:10:00,208.88,209.68,208.86,209.68,4744.0,208.88,209.68,208.86,209.68,4744.0
2024-10-10 12:20:00,209.76,209.76,209.36,209.36,5980.0,209.76,209.76,209.36,209.36,5980.0
2024-10-10 12:30:00,209.28,209.42,209.23,209.42,2867.0,209.28,209.42,209.23,209.42,2867.0
2024-10-10 12:40:00,209.47,209.54,209.09,209.27,3940.0,209.47,209.54,209.09,209.27,3940.0
2024-10-10 12:50:00,209.18,209.19,209.01,209.09,3535.0,209.18,209.19,209.01,209.09,3535.0
2024-10-10 13:00:00,209.06,209.23,208.55,208.71,5020.0,209.06,209.23,208.55,208.71,5020.0
2024-10-10 13:10:00,208.9,209.03,208.56,208.73,4216.0,208.9,209.03,208.56,208.73,4216.0
2024-10-10 13:20:00,208.94,209.14,208.88,208.88,3396.0,208.94,209.14,208.88,208.88,3396.0
2024-10-10 13:30:00,208.91,209.0,208.55,208.55,2576.0,208.91,209.0,208.55,208.55,2576.0
2024-10-10 13:40:00,208.77,208.82,208.59,208.66,3030.0,208.77,208.82,208.59,208.66,3030.0
2024-10-10 13:50:00,208.59,208.77,208.5,208.77,1332.0,208.59,208.77,208.5,208.77,1332.0
2024-10-10 14:00:00,208.96,209.03,208.74,209.03,4330.0,208.96,209.03,208.74,209.03,4330.0
2024-10-10 14:10:00,208.93,209.2,208.93,209.19,3896.0,208.93,209.2,208.93,209.19,3896.0
2024-10-10 14:20:00,209.21,209.25,209.12,209.23,4219.0,209.21,209.25,209.12,209.23,4219.0
2024-10-10 14:30:00,209.11,209.76,209.1,209.67,11995.0,209.11,209.76,209.1,209.67,11995.0
2024-10-10 14:40:00,209.51,209.83,209.48,209.73,10248.0,209.51,209.83,209.48,209.73,10248.0
2024-10-10 14:50:00,209.73,209.87,209.57,209.86,10617.0,209.73,209.87,209.57,209.86,10617.0
2024-10-10 15:00:00,209.73,210.08,209.57,209.85,22413.0,209.73,210.08,209.57,209.85,22413.0
2024-10-10 15:10:00,209.89,210.37,209.83,210.23,9830.0,209.89,210.37,209.83,210.23,9830.0
2024-10-10 15:20:00,210.21,210.58,210.13,210.33,24398.0,210.21,210.58,210.13,210.33,24398.0
2024-10-10 15:30:00,210.33,210.63,210.08,210.09,21477.0,210.33,210.63,210.08,210.09,21477.0
2024-10-10 15:40:00,210.08,210.41,210.0,210.04,28882.0,210.08,210.41,210.0,210.04,28882.0
2024-10-10 15:50:00,210.04,210.22,209.75,210.12,80156.0,210.04,210.22,209.75,210.12,80156.0
2024-10-11 09:30:00,211.05,211.89,211.05,211.67,11512.0,211.05,211.89,211.05,211.67,11512.0
2024-10-11 09:40:00,211.68,211.87,211.21,211.51,8339.0,211.68,211.87,211.21,211.51,8339.0
2024-10-11 09:50:00,211.44,211.44,210.63,210.84,7401.0,211.44,211.44,210.63,210.84,7401.0
2024-10-11 10:00:00,210.43,210.94,210.43,210.89,1359.0,210.43,210.94,210.43,210.89,1359.0
2024-10-11 10:10:00,210.9,211.17,210.65,211.05,5198.0,210.9,211.17,210.65,211.05,5198.0
2024-10-11 10:20:00,211.06,211.79,210.88,211.56,13342.0,211.06,211.79,210.88,211.56,13342.0
2024-10-11 10:30:00,211.61,211.73,211.4,211.54,3039.0,211.61,211.73,211.4,211.54,3039.0
2024-10-11 10:40:00,211.52,212.31,211.37,212.28,6552.0,211.52,212.31,211.37,212.28,6552.0
2024-10-11 10:50:00,212.33,212.87,212.05,212.58,10915.0,212.33,212.87,212.05,212.58,10915.0
2024-10-11 11:00:00,212.66,212.72,212.39,212.63,3300.0,212.66,212.72,212.39,212.63,3300.0
2024-10-11 11:10:00,212.66,212.66,212.06,212.11,6368.0,212.66,212.66,212.06,212.11,6368.0
2024-10-11 11:20:00,212.24,212.27,211.59,211.59,6389.0,212.24,212.27,211.59,211.59,6389.0
2024-10-11 11:30:00,211.8,212.36,211.71,212.36,1820.0,211.8,212.36,211.71,212.36,1820.0
2024-10-11 11:40:00,212.26,212.36,212.04,212.09,3610.0,212.26,212.36,212.04,212.09,3610.0
2024-10-11 11:50:00,212.21,212.43,211.82,211.82,5416.0,212.21,212.43,211.82,211.82,5416.0
2024-10-11 12:00:00,211.93,211.94,211.41,211.43,5712.0,211.93,211.94,211.41,211.43,5712.0
2024-10-11 12:10:00,211.45,211.52,210.93,210.94,2114.0,211.45,211.52,210.93,210.94,2114.0
2024-10-11 12:20:00,210.87,210.87,210.44,210.79,6827.0,210.87,210.87,210.44,210.79,6827.0
2024-10-11 12:30:00,210.73,210.9,210.71,210.85,8286.0,210.73,210.9,210.71,210.85,8286.0
2024-10-11 12:40:00,210.82,210.89,210.73,210.78,6841.0,210.82,210.89,210.73,210.78,6841.0
2024-10-11 12:50:00,210.86,210.86,210.35,210.63,2801.0,210.86,210.86,210.35,210.63,2801.0
2024-10-11 13:00:00,210.56,210.89,210.49,210.71,5604.0,210.56,210.89,210.49,210.71,5604.0
2024-10-11 13:10:00,210.66,210.73,210.61,210.66,2700.0,210.66,210.73,210.61,210.66,2700.0
2024-10-11 13:20:00,210.7,210.93,210.68,210.92,2382.0,210.7,210.93,210.68,210.92,2382.0
2024-10-11 13:30:00,210.93,211.01,210.8,211.0,7307.0,210.93,211.01,210.8,211.0,7307.0
2024-10-11 13:40:00,211.0,211.22,210.92,211.15,2453.0,211.0,211.22,210.92,211.15,2453.0
2024-10-11 13:50:00,211.26,211.33,211.08,211.33,1439.0,211.26,211.33,211.08,211.33,1439.0
2024-10-11 14:00:00,211.49,211.49,211.17,211.17,5524.0,211.49,211.49,211.17,211.17,5524.0
2024-10-11 14:10:00,211.33,211.33,210.77,210.89,3851.0,211.33,211.33,210.77,210.89,3851.0
2024-10-11 14:20:00,210.9,211.15,210.9,211.15,4050.0,210.9,211.15,210.9,211.15,4050.0
2024-10-11 14:30:00,211.16,211.32,211.01,211.17,5004.0,211.16,211.32,211.01,211.17,5004.0
2024-10-11 14:40:00,211.33,211.35,211.17,211.17,3607.0,211.33,211.35,211.17,211.17,3607.0
2024-10-11 14:50:00,211.15,211.15,210.92,211.07,8154.0,211.15,211.15,210.92,211.07,8154.0
2024-10-11 15:00:00,211.01,211.08,210.74,211.04,6938.0,211.01,211.08,210.74,211.04,6938.0
2024-10-11 15:10:00,211.07,211.15,210.99,211.15,3289.0,211.07,211.15,210.99,211.15,3289.0
2024-10-11 15:20:00,211.16,211.18,210.79,210.91,8298.0,211.16,211.18,210.79,210.91,8298.0
2024-10-11 15:30:00,210.84,211.01,210.7,210.89,11068.0,210.84,211.01,210.7,210.89,11068.0
2024-10-11 15:40:00,210.89,210.89,210.62,210.81,11275.0,210.89,210.89,210.62,210.81,11275.0
2024-10-11 15:50:00,210.62,211.36,210.27,211.31,89221.0,210.62,211.36,210.27,211.31,89221.0
2024-10-14 09:30:00,211.85,211.85,211.0,211.83,7376.0,211.85,211.85,211.0,211.83,7376.0
2024-10-14 09:40:00,211.64,212.38,211.4,212.29,6056.0,211.64,212.38,211.4,212.29,6056.0
2024-10-14 09:50:00,212.29,212.52,212.0,212.06,16083.0,212.29,212.52,212.0,212.06,16083.0
2024-10-14 10:00:00,212.16,212.37,211.81,211.96,10144.0,212.16,212.37,211.81,211.96,10144.0
2024-10-14 10:10:00,211.94,212.02,211.63,211.91,21883.0,211.94,212.02,211.63,211.91,21883.0
2024-10-14 10:20:00,211.72,212.51,211.71,212.3,6651.0,211.72,212.51,211.71,212.3,6651.0
2024-10-14 10:30:00,212.29,212.41,211.98,212.06,6853.0,212.29,212.41,211.98,212.06,6853.0
2024-10-14 10:40:00,212.0,212.11,210.85,210.85,44453.0,212.0,212.11,210.85,210.85,44453.0
2024-10-14 10:50:00,210.84,211.17,210.33,210.56,8358.0,210.84,211.17,210.33,210.56,8358.0
2024-10-14 11:00:00,210.42,210.66,210.3,210.62,4321.0,210.42,210.66,210.3,210.62,4321.0
2024-10-14 11:10:00,210.62,211.25,210.58,211.09,3885.0,210.62,211.25,210.58,211.09,3885.0
2024-10-14 11:20:00,211.07,211.11,210.74,210.74,2871.0,211.07,211.11,210.74,210.74,2871.0
2024-10-14 11:30:00,210.86,211.13,210.78,211.12,3009.0,210.86,211.13,210.78,211.12,3009.0
2024-10-14 11:40:00,211.02,211.5,210.97,210.97,9451.0,211.02,211.5,210.97,210.97,9451.0
2024-10-14 11:50:00,210.88,210.97,210.54,210.96,5854.0,210.88,210.97,210.54,210.96,5854.0
2024-10-14 12:00:00,210.96,210.96,210.84,210.94,1985.0,210.96,210.96,210.84,210.94,1985.0
2024-10-14 12:10:00,210.79,210.81,210.49,210.56,4411.0,210.79,210.81,210.49,210.56,4411.0
2024-10-14 12:20:00,210.5,210.57,210.27,210.27,2496.0,210.5,210.57,210.27,210.27,2496.0
2024-10-14 12:30:00,210.37,210.46,210.24,210.42,1518.0,210.37,210.46,210.24,210.42,1518.0
2024-10-14 12:40:00,210.38,210.38,210.16,210.23,2450.0,210.38,210.38,210.16,210.23,2450.0
2024-10-14 12:50:00,210.24,210.47,210.16,210.19,9414.0,210.24,210.47,210.16,210.19,9414.0
2024-10-14 13:00:00,210.2,210.32,209.81,209.93,3353.0,210.2,210.32,209.81,209.93,3353.0
2024-10-14 13:10:00,209.8,209.8,209.64,209.71,1201.0,209.8,209.8,209.64,209.71,1201.0
2024-10-14 13:20:00,209.76,210.09,209.67,209.99,3375.0,209.76,210.09,209.67,209.99,3375.0
2024-10-14 13:30:00,210.12,210.22,210.04,210.22,1982.0,210.12,210.22,210.04,210.22,1982.0
2024-10-14 13:40:00,210.15,210.31,210.15,210.31,1408.0,210.15,210.31,210.15,210.31,1408.0
2024-10-14 13:50:00,210.25,210.25,210.08,210.11,2524.0,210.25,210.25,210.08,210.11,2524.0
2024-10-14 14:00:00,210.05,210.48,210.05,210.48,2648.0,210.05,210.48,210.05,210.48,2648.0
2024-10-14 14:10:00,210.6,210.65,210.44,210.5,6016.0,210.6,210.65,210.44,210.5,6016.0
2024-10-14 14:20:00,210.46,210.49,210.25,210.3,2212.0,210.46,210.49,210.25,210.3,2212.0
2024-10-14 14:30:00,210.29,210.42,210.22,210.32,7012.0,210.29,210.42,210.22,210.32,7012.0
2024-10-14 14:40:00,210.32,210.4,210.17,210.29,2070.0,210.32,210.4,210.17,210.29,2070.0
2024-10-14 14:50:00,210.18,210.18,209.62,209.62,6011.0,210.18,210.18,209.62,209.62,6011.0
2024-10-14 15:00:00,209.61,209.74,209.4,209.51,12552.0,209.61,209.74,209.4,209.51,12552.0
2024-10-14 15:10:00,209.56,209.84,209.49,209.84,19255.0,209.56,209.84,209.49,209.84,19255.0
2024-10-14 15:20:00,209.85,210.06,209.78,209.78,5216.0,209.85,210.06,209.78,209.78,5216.0
2024-10-14 15:30:00,209.84,210.23,209.81,210.13,5903.0,209.84,210.23,209.81,210.13,5903.0
2024-10-14 15:40:00,210.06,210.73,210.06,210.73,6754.0,210.06,210.73,210.06,210.73,6754.0
2024-10-14 15:50:00,210.67,210.67,210.17,210.3,32190.0,210.67,210.67,210.17,210.3,32190.0
2024-10-15 09:30:00,210.04,210.5,210.0,210.09,5367.0,210.04,210.5,210.0,210.09,5367.0
2024-10-15 09:40:00,210.44,210.44,209.0,209.6,11477.0,210.44,210.44,209.0,209.6,11477.0
2024-10-15 09:50:00,209.59,210.42,209.43,210.2,30999.0,209.59,210.42,209.43,210.2,30999.0
2024-10-15 10:00:00,210.34,211.22,210.34,210.71,9940.0,210.34,211.22,210.34,210.71,9940.0
2024-10-15 10:10:00,210.73,210.8,210.4,210.58,2654.0,210.73,210.8,210.4,210.58,2654.0
2024-10-15 10:20:00,210.27,210.43,209.8,209.88,2586.0,210.27,210.43,209.8,209.88,2586.0
2024-10-15 10:30:00,209.8,210.01,209.73,209.8,3922.0,209.8,210.01,209.73,209.8,3922.0
2024-10-15 10:40:00,209.74,210.18,209.74,210.18,2438.0,209.74,210.18,209.74,210.18,2438.0
2024-10-15 10:50:00,210.12,210.53,210.11,210.35,1257.0,210.12,210.53,210.11,210.35,1257.0
2024-10-15 11:00:00,210.17,210.69,210.17,210.64,1851.0,210.17,210.69,210.17,210.64,1851.0
2024-10-15 11:10:00,210.43,210.83,210.42,210.81,2900.0,210.43,210.83,210.42,210.81,2900.0
2024-10-15 11:20:00,210.8,210.95,210.69,210.9,1800.0,210.8,210.95,210.69,210.9,1800.0
2024-10-15 11:30:00,210.85,211.0,210.85,210.87,1971.0,210.85,211.0,210.85,210.87,1971.0
2024-10-15 11:40:00,210.88,211.09,210.64,210.78,3340.0,210.88,211.09,210.64,210.78,3340.0
2024-10-15 11:50:00,210.54,210.54,210.3,210.54,2131.0,210.54,210.54,210.3,210.54,2131.0
2024-10-15 12:00:00,210.5,210.55,210.45,210.48,1203.0,210.5,210.55,210.45,210.48,1203.0
2024-10-15 12:10:00,210.6,211.0,210.45,210.93,8328.0,210.6,211.0,210.45,210.93,8328.0
2024-10-15 12:20:00,211.0,211.22,211.0,211.13,4515.0,211.0,211.22,211.0,211.13,4515.0
2024-10-15 12:30:00,211.09,211.09,210.96,210.96,1000.0,211.09,211.09,210.96,210.96,1000.0
2024-10-15 12:40:00,210.96,211.0,209.89,209.89,11472.0,210.96,211.0,209.89,209.89,11472.0
2024-10-15 12:50:00,209.82,209.9,209.72,209.9,5225.0,209.82,209.9,209.72,209.9,5225.0
2024-10-15 13:00:00,209.94,210.19,209.92,210.05,5361.0,209.94,210.19,209.92,210.05,5361.0
2024-10-15 13:10:00,209.91,210.11,209.84,209.91,1918.0,209.91,210.11,209.84,209.91,1918.0
2024-10-15 13:20:00,209.93,209.95,209.87,209.87,700.0,209.93,209.95,209.87,209.87,700.0
2024-10-15 13:30:00,209.87,210.12,209.77,210.12,1782.0,209.87,210.12,209.77,210.12,1782.0
2024-10-15 13:40:00,210.15,210.5,210.14,210.5,2719.0,210.15,210.5,210.14,210.5,2719.0
2024-10-15 13:50:00,210.34,210.36,210.03,210.03,3146.0,210.34,210.36,210.03,210.03,3146.0
2024-10-15 14:00:00,210.03,210.07,209.88,209.98,1256.0,210.03,210.07,209.88,209.98,1256.0
2024-10-15 14:10:00,210.07,210.2,210.07,210.12,1388.0,210.07,210.2,210.07,210.12,1388.0
2024-10-15 14:20:00,210.16,210.21,209.9,209.97,3636.0,210.16,210.21,209.9,209.97,3636.0
2024-10-15 14:30:00,209.96,209.96,209.77,209.94,1567.0,209.96,209.96,209.77,209.94,1567.0
2024-10-15 14:40:00,209.88,210.05,209.77,209.77,4144.0,209.88,210.05,209.77,209.77,4144.0
2024-10-15 14:50:00,209.83,209.91,209.71,209.8,2620.0,209.83,209.91,209.71,209.8,2620.0
2024-10-15 15:00:00,209.79,209.81,209.43,209.57,5134.0,209.79,209.81,209.43,209.57,5134.0
2024-10-15 15:10:00,209.61,209.61,209.43,209.61,3528.0,209.61,209.61,209.43,209.61,3528.0
2024-10-15 15:20:00,209.66,209.97,209.65,209.78,4772.0,209.66,209.97,209.65,209.78,4772.0
2024-10-15 15:30:00,209.83,209.83,209.38,209.47,8173.0,209.83,209.83,209.38,209.47,8173.0
2024-10-15 15:40:00,209.55,210.06,209.48,209.98,11028.0,209.55,210.06,209.48,209.98,11028.0
2024-10-15 15:50:00,210.01,210.56,209.91,209.98,55164.0,210.01,210.56,209.91,209.98,55164.0
2024-10-16 09:30:00,211.3,214.0,211.3,213.88,29689.0,211.3,214.0,211.3,213.88,29689.0
2024-10-16 09:40:00,213.25,216.03,213.02,215.6,21782.0,213.25,216.03,213.02,215.6,21782.0
2024-10-16 09:50:00,215.75,216.39,214.99,216.3,17775.0,215.75,216.39,214.99,216.3,17775.0
2024-10-16 10:00:00,216.39,218.21,216.09,217.86,38063.0,216.39,218.21,216.09,217.86,38063.0
2024-10-16 10:10:00,217.59,217.59,216.59,216.96,9739.0,217.59,217.59,216.59,216.96,9739.0
2024-10-16 10:20:00,216.97,217.24,216.68,216.88,16012.0,216.97,217.24,216.68,216.88,16012.0
2024-10-16 10:30:00,216.66,216.89,216.38,216.79,23851.0,216.66,216.89,216.38,216.79,23851.0
2024-10-16 10:40:00,216.68,217.2,216.55,216.99,21206.0,216.68,217.2,216.55,216.99,21206.0
2024-10-16 10:50:00,216.84,217.21,216.68,216.7,5024.0,216.84,217.21,216.68,216.7,5024.0
2024-10-16 11:00:00,216.61,217.1,216.25,217.09,11010.0,216.61,217.1,216.25,217.09,11010.0
2024-10-16 11:10:00,217.19,217.24,216.83,216.85,5749.0,217.19,217.24,216.83,216.85,5749.0
2024-10-16 11:20:00,216.94,218.39,216.93,217.87,16080.0,216.94,218.39,216.93,217.87,16080.0
2024-10-16 11:30:00,217.84,218.39,217.84,218.35,6224.0,217.84,218.39,217.84,218.35,6224.0
2024-10-16 11:40:00,218.35,218.63,218.13,218.28,8257.0,218.35,218.63,218.13,218.28,8257.0
2024-10-16 11:50:00,218.17,218.38,217.39,217.39,4175.0,218.17,218.38,217.39,217.39,4175.0
2024-10-16 12:00:00,217.49,217.61,216.86,217.02,7670.0,217.49,217.61,216.86,217.02,7670.0
2024-10-16 12:10:00,217.03,217.23,216.7,216.91,19841.0,217.03,217.23,216.7,216.91,19841.0
2024-10-16 12:20:00,216.84,217.19,216.68,217.19,5033.0,216.84,217.19,216.68,217.19,5033.0
2024-10-16 12:30:00,217.05,217.78,216.91,217.78,4047.0,217.05,217.78,216.91,217.78,4047.0
2024-10-16 12:40:00,217.82,218.07,217.81,217.88,5330.0,217.82,218.07,217.81,217.88,5330.0
2024-10-16 12:50:00,217.9,218.66,217.89,218.66,12575.0,217.9,218.66,217.89,218.66,12575.0
2024-10-16 13:00:00,218.59,218.6,218.26,218.26,6317.0,218.59,218.6,218.26,218.26,6317.0
2024-10-16 13:10:00,218.15,218.18,217.1,217.1,5677.0,218.15,218.18,217.1,217.1,5677.0
2024-10-16 13:20:00,217.12,217.23,216.94,216.96,7326.0,217.12,217.23,216.94,216.96,7326.0
2024-10-16 13:30:00,216.95,217.28,216.91,217.22,2641.0,216.95,217.28,216.91,217.22,2641.0
2024-10-16 13:40:00,217.18,217.63,217.03,217.63,4248.0,217.18,217.63,217.03,217.63,4248.0
2024-10-16 13:50:00,217.71,218.18,217.71,218.18,5113.0,217.71,218.18,217.71,218.18,5113.0
2024-10-16 14:00:00,218.16,218.31,218.01,218.01,10312.0,218.16,218.31,218.01,218.01,10312.0
2024-10-16 14:10:00,217.97,217.98,217.25,217.27,14027.0,217.97,217.98,217.25,217.27,14027.0
2024-10-16 14:20:00,217.36,218.16,217.36,218.0,7012.0,217.36,218.16,217.36,218.0,7012.0
2024-10-16 14:30:00,218.11,218.25,218.03,218.22,1758.0,218.11,218.25,218.03,218.22,1758.0
2024-10-16 14:40:00,218.17,218.24,218.15,218.22,2318.0,218.17,218.24,218.15,218.22,2318.0
2024-10-16 14:50:00,218.17,218.24,217.82,217.98,5846.0,218.17,218.24,217.82,217.98,5846.0
2024-10-16 15:00:00,217.91,218.08,217.72,217.72,6620.0,217.91,218.08,217.72,217.72,6620.0
2024-10-16 15:10:00,217.69,217.69,217.25,217.53,6667.0,217.69,217.69,217.25,217.53,6667.0
2024-10-16 15:20:00,217.42,217.43,217.16,217.16,6226.0,217.42,217.43,217.16,217.16,6226.0
2024-10-16 15:30:00,217.16,217.38,217.0,217.0,10602.0,217.16,217.38,217.0,217.0,10602.0
2024-10-16 15:40:00,217.0,217.14,216.69,216.95,10892.0,217.0,217.14,216.69,216.95,10892.0
2024-10-16 15:50:00,216.86,217.4,216.79,217.32,63450.0,216.86,217.4,216.79,217.32,63450.0
2024-10-17 09:30:00,216.52,216.91,215.42,215.85,13449.0,216.52,216.91,215.42,215.85,13449.0
2024-10-17 09:40:00,215.87,216.19,215.0,215.02,2553.0,215.87,216.19,215.0,215.02,2553.0
2024-10-17 09:50:00,214.99,215.4,214.4,215.19,3647.0,214.99,215.4,214.4,215.19,3647.0
2024-10-17 10:00:00,215.28,215.52,214.63,214.76,6386.0,215.28,215.52,214.63,214.76,6386.0
2024-10-17 10:10:00,214.76,215.13,214.64,214.95,4238.0,214.76,215.13,214.64,214.95,4238.0
2024-10-17 10:20:00,214.95,215.24,214.9,215.16,6566.0,214.95,215.24,214.9,215.16,6566.0
2024-10-17 10:30:00,215.16,215.25,214.32,214.41,7852.0,215.16,215.25,214.32,214.41,7852.0
2024-10-17 10:40:00,214.41,214.87,214.29,214.64,23724.0,214.41,214.87,214.29,214.64,23724.0
2024-10-17 10:50:00,214.45,214.7,214.21,214.37,5137.0,214.45,214.7,214.21,214.37,5137.0
2024-10-17 11:00:00,214.35,214.51,213.71,214.51,8138.0,214.35,214.51,213.71,214.51,8138.0
2024-10-17 11:10:00,214.51,214.89,214.46,214.82,4391.0,214.51,214.89,214.46,214.82,4391.0
2024-10-17 11:20:00,214.97,215.61,214.82,215.59,10153.0,214.97,215.61,214.82,215.59,10153.0
2024-10-17 11:30:00,215.65,215.65,215.12,215.13,2496.0,215.65,215.65,215.12,215.13,2496.0
2024-10-17 11:40:00,215.05,215.05,214.78,214.78,508.0,215.05,215.05,214.78,214.78,508.0
2024-10-17 11:50:00,214.81,215.3,214.81,215.3,4719.0,214.81,215.3,214.81,215.3,4719.0
2024-10-17 12:00:00,215.34,215.62,215.13,215.19,48305.0,215.34,215.62,215.13,215.19,48305.0
2024-10-17 12:10:00,215.28,215.46,215.25,215.33,2551.0,215.28,215.46,215.25,215.33,2551.0
2024-10-17 12:20:00,215.45,215.52,215.19,215.51,18052.0,215.45,215.52,215.19,215.51,18052.0
2024-10-17 12:30:00,215.53,215.9,215.51,215.9,2600.0,215.53,215.9,215.51,215.9,2600.0
2024-10-17 12:40:00,215.84,216.28,215.77,216.27,7612.0,215.84,216.28,215.77,216.27,7612.0
2024-10-17 12:50:00,216.36,216.54,216.27,216.32,3279.0,216.36,216.54,216.27,216.32,3279.0
2024-10-17 13:00:00,216.36,216.5,216.29,216.29,2253.0,216.36,216.5,216.29,216.29,2253.0
2024-10-17 13:10:00,216.27,216.55,216.24,216.52,3645.0,216.27,216.55,216.24,216.52,3645.0
2024-10-17 13:20:00,216.54,216.58,216.33,216.47,4201.0,216.54,216.58,216.33,216.47,4201.0
2024-10-17 13:30:00,216.53,216.73,216.48,216.73,2490.0,216.53,216.73,216.48,216.73,2490.0
2024-10-17 13:40:00,216.55,216.56,216.41,216.56,1592.0,216.55,216.56,216.41,216.56,1592.0
2024-10-17 13:50:00,216.5,216.75,216.5,216.65,4490.0,216.5,216.75,216.5,216.65,4490.0
2024-10-17 14:00:00,216.64,216.64,216.25,216.25,14274.0,216.64,216.64,216.25,216.25,14274.0
2024-10-17 14:10:00,216.25,216.38,216.17,216.27,28958.0,216.25,216.38,216.17,216.27,28958.0
2024-10-17 14:20:00,216.26,216.44,216.18,216.31,6823.0,216.26,216.44,216.18,216.31,6823.0
2024-10-17 14:30:00,216.26,216.66,216.17,216.52,4179.0,216.26,216.66,216.17,216.52,4179.0
2024-10-17 14:40:00,216.61,216.73,216.46,216.66,4543.0,216.61,216.73,216.46,216.66,4543.0
2024-10-17 14:50:00,216.71,217.33,216.69,217.12,11413.0,216.71,217.33,216.69,217.12,11413.0
2024-10-17 15:00:00,217.13,217.13,216.85,217.06,4612.0,217.13,217.13,216.85,217.06,4612.0
2024-10-17 15:10:00,217.06,217.06,216.84,216.88,9236.0,217.06,217.06,216.84,216.88,9236.0
2024-10-17 15:20:00,216.85,216.96,216.8,216.89,6989.0,216.85,216.96,216.8,216.89,6989.0
2024-10-17 15:30:00,216.89,216.97,216.79,216.84,20542.0,216.89,216.97,216.79,216.84,20542.0
2024-10-17 15:40:00,216.85,217.11,216.81,217.07,15051.0,216.85,217.11,216.81,217.07,15051.0
2024-10-17 15:50:00,217.02,217.3,216.75,217.1,72814.0,217.02,217.3,216.75,217.1,72814.0
2024-10-18 09:30:00,220.0,221.8,217.66,217.96,47252.0,220.0,221.8,217.66,217.96,47252.0
2024-10-18 09:40:00,218.42,220.54,218.21,220.4,13968.0,218.42,220.54,218.21,220.4,13968.0
2024-10-18 09:50:00,220.37,220.47,218.93,219.36,10309.0,220.37,220.47,218.93,219.36,10309.0
2024-10-18 10:00:00,219.55,220.11,219.53,220.09,10629.0,219.55,220.11,219.53,220.09,10629.0
2024-10-18 10:10:00,220.3,221.33,220.03,221.2,15737.0,220.3,221.33,220.03,221.2,15737.0
2024-10-18 10:20:00,221.01,221.22,220.28,220.7,22456.0,221.01,221.22,220.28,220.7,22456.0
2024-10-18 10:30:00,220.67,221.34,220.67,221.12,16769.0,220.67,221.34,220.67,221.12,16769.0
2024-10-18 10:40:00,221.16,221.52,221.15,221.42,3733.0,221.16,221.52,221.15,221.42,3733.0
2024-10-18 10:50:00,221.45,221.48,220.89,221.1,24059.0,221.45,221.48,220.89,221.1,24059.0
2024-10-18 11:00:00,221.04,221.74,221.0,221.65,17681.0,221.04,221.74,221.0,221.65,17681.0
2024-10-18 11:10:00,221.68,221.93,221.33,221.83,31762.0,221.68,221.93,221.33,221.83,31762.0
2024-10-18 11:20:00,221.76,222.03,221.21,221.35,52914.0,221.76,222.03,221.21,221.35,52914.0
2024-10-18 11:30:00,221.33,221.46,220.33,221.02,7330.0,221.33,221.46,220.33,221.02,7330.0
2024-10-18 11:40:00,220.91,221.41,220.79,221.41,5466.0,220.91,221.41,220.79,221.41,5466.0
2024-10-18 11:50:00,221.38,221.38,220.89,220.96,9372.0,221.38,221.38,220.89,220.96,9372.0
2024-10-18 12:00:00,220.96,220.97,220.76,220.89,5169.0,220.96,220.97,220.76,220.89,5169.0
2024-10-18 12:10:00,220.88,222.3,220.85,222.29,14946.0,220.88,222.3,220.85,222.29,14946.0
2024-10-18 12:20:00,222.19,222.81,221.93,222.64,14260.0,222.19,222.81,221.93,222.64,14260.0
2024-10-18 12:30:00,222.63,223.2,222.49,223.11,44909.0,222.63,223.2,222.49,223.11,44909.0
2024-10-18 12:40:00,223.01,223.06,222.19,222.82,13226.0,223.01,223.06,222.19,222.82,13226.0
2024-10-18 12:50:00,222.9,223.07,222.73,222.87,19084.0,222.9,223.07,222.73,222.87,19084.0
2024-10-18 13:00:00,222.85,222.85,222.24,222.43,19786.0,222.85,222.85,222.24,222.43,19786.0
2024-10-18 13:10:00,222.46,222.97,222.44,222.96,23634.0,222.46,222.97,222.44,222.96,23634.0
2024-10-18 13:20:00,222.95,223.1,222.82,222.86,7418.0,222.95,223.1,222.82,222.86,7418.0
2024-10-18 13:30:00,222.84,222.98,222.77,222.86,17346.0,222.84,222.98,222.77,222.86,17346.0
2024-10-18 13:40:00,222.86,222.95,222.63,222.65,23129.0,222.86,222.95,222.63,222.65,23129.0
2024-10-18 13:50:00,222.65,222.65,221.74,221.99,6743.0,222.65,222.65,221.74,221.99,6743.0
2024-10-18 14:00:00,221.95,223.0,221.84,222.92,25212.0,221.95,223.0,221.84,222.92,25212.0
2024-10-18 14:10:00,222.92,223.23,222.84,223.14,14891.0,222.92,223.23,222.84,223.14,14891.0
2024-10-18 14:20:00,223.09,223.29,222.83,223.05,27215.0,223.09,223.29,222.83,223.05,27215.0
2024-10-18 14:30:00,223.02,223.18,222.52,222.52,33236.0,223.02,223.18,222.52,222.52,33236.0
2024-10-18 14:40:00,222.51,222.99,222.51,222.89,13312.0,222.51,222.99,222.51,222.89,13312.0
2024-10-18 14:50:00,222.82,222.82,222.28,222.38,7162.0,222.82,222.82,222.28,222.38,7162.0
2024-10-18 15:00:00,222.34,222.94,222.33,222.9,25431.0,222.34,222.94,222.33,222.9,25431.0
2024-10-18 15:10:00,222.98,222.98,221.75,221.8,33768.0,222.98,222.98,221.75,221.8,33768.0
2024-10-18 15:20:00,221.71,221.75,220.92,221.23,31780.0,221.71,221.75,220.92,221.23,31780.0
2024-10-18 15:30:00,221.32,221.5,221.23,221.34,14722.0,221.32,221.5,221.23,221.34,14722.0
2024-10-18 15:40:00,221.34,221.58,221.04,221.06,24413.0,221.34,221.58,221.04,221.06,24413.0
2024-10-18 15:50:00,220.97,221.68,220.84,221.32,102825.0,220.97,221.68,220.84,221.32,102825.0
2024-10-21 09:30:00,219.53,222.29,217.81,221.07,16855.0,219.53,222.29,217.81,221.07,16855.0
2024-10-21 09:40:00,221.02,221.62,220.56,221.44,3289.0,221.02,221.62,220.56,221.44,3289.0
2024-10-21 09:50:00,220.97,221.58,220.97,221.57,4803.0,220.97,221.58,220.97,221.57,4803.0
2024-10-21 10:00:00,221.48,221.79,220.92,221.29,6689.0,221.48,221.79,220.92,221.29,6689.0
2024-10-21 10:10:00,221.28,221.67,221.13,221.64,7723.0,221.28,221.67,221.13,221.64,7723.0
2024-10-21 10:20:00,221.6,221.6,220.84,221.1,15941.0,221.6,221.6,220.84,221.1,15941.0
2024-10-21 10:30:00,221.04,221.09,220.37,220.37,7742.0,221.04,221.09,220.37,220.37,7742.0
2024-10-21 10:40:00,220.47,220.7,220.3,220.34,5773.0,220.47,220.7,220.3,220.34,5773.0
2024-10-21 10:50:00,220.29,220.89,220.26,220.89,11736.0,220.29,220.89,220.26,220.89,11736.0
2024-10-21 11:00:00,220.84,220.91,220.1,220.1,13962.0,220.84,220.91,220.1,220.1,13962.0
2024-10-21 11:10:00,220.1,220.81,220.01,220.71,10412.0,220.1,220.81,220.01,220.71,10412.0
2024-10-21 11:20:00,220.83,220.88,220.62,220.79,7585.0,220.83,220.88,220.62,220.79,7585.0
2024-10-21 11:30:00,220.63,220.9,220.58,220.85,3676.0,220.63,220.9,220.58,220.85,3676.0
2024-10-21 11:40:00,220.78,221.14,220.78,221.08,4560.0,220.78,221.14,220.78,221.08,4560.0
2024-10-21 11:50:00,221.01,221.55,221.01,221.55,6112.0,221.01,221.55,221.01,221.55,6112.0
2024-10-21 12:00:00,221.68,221.95,221.49,221.91,3985.0,221.68,221.95,221.49,221.91,3985.0
2024-10-21 12:10:00,221.83,222.06,221.72,221.72,6136.0,221.83,222.06,221.72,221.72,6136.0
2024-10-21 12:20:00,221.76,221.81,221.54,221.73,3061.0,221.76,221.81,221.54,221.73,3061.0
2024-10-21 12:30:00,221.79,221.81,221.65,221.74,2148.0,221.79,221.81,221.65,221.74,2148.0
2024-10-21 12:40:00,221.8,221.86,221.46,221.56,5377.0,221.8,221.86,221.46,221.56,5377.0
2024-10-21 12:50:00,221.47,221.99,221.45,221.95,3258.0,221.47,221.99,221.45,221.95,3258.0
2024-10-21 13:00:00,222.03,222.16,222.0,222.03,6220.0,222.03,222.16,222.0,222.03,6220.0
2024-10-21 13:10:00,221.99,222.05,221.66,221.66,5092.0,221.99,222.05,221.66,221.66,5092.0
2024-10-21 13:20:00,221.72,221.98,221.66,221.75,4540.0,221.72,221.98,221.66,221.75,4540.0
2024-10-21 13:30:00,221.8,221.92,221.75,221.92,2060.0,221.8,221.92,221.75,221.92,2060.0
2024-10-21 13:40:00,221.83,221.99,221.81,221.87,4059.0,221.83,221.99,221.81,221.87,4059.0
2024-10-21 13:50:00,221.95,222.29,221.95,222.11,9767.0,221.95,222.29,221.95,222.11,9767.0
2024-10-21 14:00:00,222.08,222.08,221.53,221.57,8146.0,222.08,222.08,221.53,221.57,8146.0
2024-10-21 14:10:00,221.37,221.59,221.18,221.56,9044.0,221.37,221.59,221.18,221.56,9044.0
2024-10-21 14:20:00,221.55,221.59,221.39,221.43,4988.0,221.55,221.59,221.39,221.43,4988.0
2024-10-21 14:30:00,221.3,221.3,220.9,221.1,10147.0,221.3,221.3,220.9,221.1,10147.0
2024-10-21 14:40:00,221.07,221.07,220.88,220.92,4556.0,221.07,221.07,220.88,220.92,4556.0
2024-10-21 14:50:00,220.97,220.98,220.71,220.73,7378.0,220.97,220.98,220.71,220.73,7378.0
2024-10-21 15:00:00,220.74,221.4,220.63,221.39,9276.0,220.74,221.4,220.63,221.39,9276.0
2024-10-21 15:10:00,221.36,221.52,221.1,221.44,9862.0,221.36,221.52,221.1,221.44,9862.0
2024-10-21 15:20:00,221.43,221.52,221.36,221.38,5652.0,221.43,221.52,221.36,221.38,5652.0
2024-10-21 15:30:00,221.34,221.44,221.06,221.44,10948.0,221.34,221.44,221.06,221.44,10948.0
2024-10-21 15:40:00,221.44,221.9,221.43,221.83,18421.0,221.44,221.9,221.43,221.83,18421.0
2024-10-21 15:50:00,221.88,222.21,221.6,221.91,71817.0,221.88,222.21,221.6,221.91,71817.0
2024-10-22 09:30:00,220.92,221.03,220.25,220.6,10295.0,220.92,221.03,220.25,220.6,10295.0
2024-10-22 09:40:00,220.47,220.97,220.31,220.97,4062.0,220.47,220.97,220.31,220.97,4062.0
2024-10-22 09:50:00,220.97,221.16,220.0,220.33,9155.0,220.97,221.16,220.0,220.33,9155.0
2024-10-22 10:00:00,220.18,220.61,220.0,220.41,11370.0,220.18,220.61,220.0,220.41,11370.0
2024-10-22 10:10:00,220.24,220.44,219.7,219.88,7938.0,220.24,220.44,219.7,219.88,7938.0
2024-10-22 10:20:00,219.96,220.34,219.48,219.56,18873.0,219.96,220.34,219.48,219.56,18873.0
2024-10-22 10:30:00,219.53,219.63,217.65,218.06,29213.0,219.53,219.63,217.65,218.06,29213.0
2024-10-22 10:40:00,218.21,218.29,217.08,217.95,135879.0,218.21,218.29,217.08,217.95,135879.0
2024-10-22 10:50:00,218.11,218.9,217.52,218.13,9107.0,218.11,218.9,217.52,218.13,9107.0
2024-10-22 11:00:00,218.72,218.98,218.18,218.45,17351.0,218.72,218.98,218.18,218.45,17351.0
2024-10-22 11:10:00,218.47,218.91,217.95,218.2,26854.0,218.47,218.91,217.95,218.2,26854.0
2024-10-22 11:20:00,218.19,218.24,217.94,218.16,5324.0,218.19,218.24,217.94,218.16,5324.0
2024-10-22 11:30:00,218.16,218.89,218.07,218.4,4294.0,218.16,218.89,218.07,218.4,4294.0
2024-10-22 11:40:00,218.73,218.74,218.32,218.32,1559.0,218.73,218.74,218.32,218.32,1559.0
2024-10-22 11:50:00,218.48,218.48,218.13,218.35,4573.0,218.48,218.48,218.13,218.35,4573.0
2024-10-22 12:00:00,218.37,218.54,218.19,218.28,3774.0,218.37,218.54,218.19,218.28,3774.0
2024-10-22 12:10:00,218.09,218.32,218.02,218.21,2730.0,218.09,218.32,218.02,218.21,2730.0
2024-10-22 12:20:00,218.06,218.29,218.05,218.19,3550.0,218.06,218.29,218.05,218.19,3550.0
2024-10-22 12:30:00,218.31,218.56,218.3,218.4,2738.0,218.31,218.56,218.3,218.4,2738.0
2024-10-22 12:40:00,218.42,218.53,218.29,218.47,2616.0,218.42,218.53,218.29,218.47,2616.0
2024-10-22 12:50:00,218.59,219.06,218.59,219.06,1720.0,218.59,219.06,218.59,219.06,1720.0
2024-10-22 13:00:00,219.23,219.77,219.16,219.52,2766.0,219.23,219.77,219.16,219.52,2766.0
2024-10-22 13:10:00,219.64,219.64,219.5,219.6,939.0,219.64,219.64,219.5,219.6,939.0
2024-10-22 13:20:00,219.5,219.5,219.29,219.4,1537.0,219.5,219.5,219.29,219.4,1537.0
2024-10-22 13:30:00,219.39,219.85,219.34,219.75,5175.0,219.39,219.85,219.34,219.75,5175.0
2024-10-22 13:40:00,219.83,220.0,219.83,219.92,2060.0,219.83,220.0,219.83,219.92,2060.0
2024-10-22 13:50:00,219.85,220.02,219.84,219.93,2855.0,219.85,220.02,219.84,219.93,2855.0
2024-10-22 14:00:00,219.96,220.25,219.88,219.89,4048.0,219.96,220.25,219.88,219.89,4048.0
2024-10-22 14:10:00,219.85,219.89,219.64,219.86,3894.0,219.85,219.89,219.64,219.86,3894.0
2024-10-22 14:20:00,219.81,219.85,219.65,219.65,2496.0,219.81,219.85,219.65,219.65,2496.0
2024-10-22 14:30:00,219.59,219.6,219.27,219.41,2900.0,219.59,219.6,219.27,219.41,2900.0
2024-10-22 14:40:00,219.42,219.58,219.06,219.58,4828.0,219.42,219.58,219.06,219.58,4828.0
2024-10-22 14:50:00,219.62,219.62,219.16,219.27,4147.0,219.62,219.62,219.16,219.27,4147.0
2024-10-22 15:00:00,219.23,219.74,219.21,219.59,3338.0,219.23,219.74,219.21,219.59,3338.0
2024-10-22 15:10:00,219.67,220.13,219.61,220.13,8065.0,219.67,220.13,219.61,220.13,8065.0
2024-10-22 15:20:00,220.09,220.15,219.72,219.77,4301.0,220.09,220.15,219.72,219.77,4301.0
2024-10-22 15:30:00,219.73,220.11,219.61,219.64,15204.0,219.73,220.11,219.61,219.64,15204.0
2024-10-22 15:40:00,219.76,220.3,219.65,220.15,13682.0,219.76,220.3,219.65,220.15,13682.0
2024-10-22 15:50:00,220.17,220.21,219.44,219.45,54826.0,220.17,220.21,219.44,219.45,54826.0
2024-10-23 09:30:00,218.89,219.86,218.89,219.21,9316.0,218.89,219.86,218.89,219.21,9316.0
2024-10-23 09:40:00,219.21,219.53,219.02,219.07,4355.0,219.21,219.53,219.02,219.07,4355.0
2024-10-23 09:50:00,219.47,219.47,218.39,218.39,5747.0,219.47,219.47,218.39,218.39,5747.0
2024-10-23 10:00:00,218.38,218.63,218.15,218.38,6858.0,218.38,218.63,218.15,218.38,6858.0
2024-10-23 10:10:00,218.61,219.0,218.44,218.75,12265.0,218.61,219.0,218.44,218.75,12265.0
2024-10-23 10:20:00,218.65,219.47,218.65,219.47,4251.0,218.65,219.47,218.65,219.47,4251.0
2024-10-23 10:30:00,219.37,219.64,219.14,219.64,7193.0,219.37,219.64,219.14,219.64,7193.0
2024-10-23 10:40:00,219.46,220.09,219.46,219.85,3238.0,219.46,220.09,219.46,219.85,3238.0
2024-10-23 10:50:00,219.9,219.9,219.39,219.39,6297.0,219.9,219.9,219.39,219.39,6297.0
2024-10-23 11:00:00,219.36,219.36,219.14,219.14,3896.0,219.36,219.36,219.14,219.14,3896.0
2024-10-23 11:10:00,219.1,219.31,218.91,219.31,10262.0,219.1,219.31,218.91,219.31,10262.0
2024-10-23 11:20:00,219.35,219.68,219.27,219.35,5245.0,219.35,219.68,219.27,219.35,5245.0
2024-10-23 11:30:00,219.19,219.25,219.04,219.25,3906.0,219.19,219.25,219.04,219.25,3906.0
2024-10-23 11:40:00,219.25,219.68,219.12,219.68,3134.0,219.25,219.68,219.12,219.68,3134.0
2024-10-23 11:50:00,219.69,220.19,219.69,220.19,3000.0,219.69,220.19,219.69,220.19,3000.0
2024-10-23 12:00:00,220.06,220.14,219.91,219.99,5127.0,220.06,220.14,219.91,219.99,5127.0
2024-10-23 12:10:00,220.07,220.07,219.89,220.04,1942.0,220.07,220.07,219.89,220.04,1942.0
2024-10-23 12:20:00,219.94,220.01,219.57,219.57,5396.0,219.94,220.01,219.57,219.57,5396.0
2024-10-23 12:30:00,219.56,219.65,219.46,219.6,5163.0,219.56,219.65,219.46,219.6,5163.0
2024-10-23 12:40:00,219.59,219.75,219.55,219.75,1300.0,219.59,219.75,219.55,219.75,1300.0
2024-10-23 12:50:00,219.79,219.83,219.29,219.29,4208.0,219.79,219.83,219.29,219.29,4208.0
2024-10-23 13:00:00,219.28,219.29,218.47,218.8,6626.0,219.28,219.29,218.47,218.8,6626.0
2024-10-23 13:10:00,218.66,218.7,218.45,218.7,2401.0,218.66,218.7,218.45,218.7,2401.0
2024-10-23 13:20:00,218.75,218.87,218.62,218.87,4479.0,218.75,218.87,218.62,218.87,4479.0
2024-10-23 13:30:00,218.79,218.79,218.42,218.47,4191.0,218.79,218.79,218.42,218.47,4191.0
2024-10-23 13:40:00,218.48,218.73,218.38,218.73,13493.0,218.48,218.73,218.38,218.73,13493.0
2024-10-23 13:50:00,218.74,218.74,218.34,218.4,5358.0,218.74,218.74,218.34,218.4,5358.0
2024-10-23 14:00:00,218.4,218.4,217.86,217.97,8163.0,218.4,218.4,217.86,217.97,8163.0
2024-10-23 14:10:00,217.96,218.05,217.57,217.62,15443.0,217.96,218.05,217.57,217.62,15443.0
2024-10-23 14:20:00,217.56,217.79,217.13,217.13,6658.0,217.56,217.79,217.13,217.13,6658.0
2024-10-23 14:30:00,217.17,217.84,217.16,217.66,9435.0,217.17,217.84,217.16,217.66,9435.0
2024-10-23 14:40:00,217.65,217.85,217.64,217.81,5438.0,217.65,217.85,217.64,217.81,5438.0
2024-10-23 14:50:00,217.88,217.98,217.8,217.81,4720.0,217.88,217.98,217.8,217.81,4720.0
2024-10-23 15:00:00,217.88,217.99,217.73,217.8,6375.0,217.88,217.99,217.73,217.8,6375.0
2024-10-23 15:10:00,217.85,218.1,217.72,218.07,4209.0,217.85,218.1,217.72,218.07,4209.0
2024-10-23 15:20:00,218.17,218.31,218.02,218.3,4138.0,218.17,218.31,218.02,218.3,4138.0
2024-10-23 15:30:00,218.15,218.37,218.15,218.3,7716.0,218.15,218.37,218.15,218.3,7716.0
2024-10-23 15:40:00,218.37,218.4,218.11,218.27,15240.0,218.37,218.4,218.11,218.27,15240.0
2024-10-23 15:50:00,218.38,218.66,217.61,217.66,64183.0,218.38,218.66,217.61,217.66,64183.0
2024-10-24 09:30:00,216.79,218.84,216.79,218.84,15792.0,216.79,218.84,216.79,218.84,15792.0
2024-10-24 09:40:00,218.84,219.34,217.92,218.51,5534.0,218.84,219.34,217.92,218.51,5534.0
2024-10-24 09:50:00,218.3,219.04,217.83,218.63,9286.0,218.3,219.04,217.83,218.63,9286.0
2024-10-24 10:00:00,218.83,219.6,218.55,218.63,7759.0,218.83,219.6,218.55,218.63,7759.0
2024-10-24 10:10:00,218.85,218.85,217.9,218.01,4106.0,218.85,218.85,217.9,218.01,4106.0
2024-10-24 10:20:00,218.2,218.2,217.26,217.8,15399.0,218.2,218.2,217.26,217.8,15399.0
2024-10-24 10:30:00,217.84,218.38,217.51,218.25,12334.0,217.84,218.38,217.51,218.25,12334.0
2024-10-24 10:40:00,217.96,218.25,217.55,217.56,3244.0,217.96,218.25,217.55,217.56,3244.0
2024-10-24 10:50:00,217.53,217.69,217.35,217.6,3470.0,217.53,217.69,217.35,217.6,3470.0
2024-10-24 11:00:00,217.51,217.51,216.8,217.35,8031.0,217.51,217.51,216.8,217.35,8031.0
2024-10-24 11:10:00,217.35,217.51,217.18,217.31,3822.0,217.35,217.51,217.18,217.31,3822.0
2024-10-24 11:20:00,217.21,217.28,216.53,216.74,18434.0,217.21,217.28,216.53,216.74,18434.0
2024-10-24 11:30:00,216.71,216.81,216.44,216.58,10478.0,216.71,216.81,216.44,216.58,10478.0
2024-10-24 11:40:00,216.44,216.44,215.83,215.83,23427.0,216.44,216.44,215.83,215.83,23427.0
2024-10-24 11:50:00,215.8,216.43,215.8,216.35,4891.0,215.8,216.43,215.8,216.35,4891.0
2024-10-24 12:00:00,216.11,216.13,215.3,215.4,3423.0,216.11,216.13,215.3,215.4,3423.0
2024-10-24 12:10:00,215.52,215.62,215.09,215.43,4619.0,215.52,215.62,215.09,215.43,4619.0
2024-10-24 12:20:00,215.57,215.67,215.07,215.44,12026.0,215.57,215.67,215.07,215.44,12026.0
2024-10-24 12:30:00,215.39,215.73,215.24,215.24,5103.0,215.39,215.73,215.24,215.24,5103.0
2024-10-24 12:40:00,215.24,215.37,215.19,215.28,4497.0,215.24,215.37,215.19,215.28,4497.0
2024-10-24 12:50:00,215.2,215.35,214.95,215.28,11373.0,215.2,215.35,214.95,215.28,11373.0
2024-10-24 13:00:00,215.39,215.39,214.99,215.06,6133.0,215.39,215.39,214.99,215.06,6133.0
2024-10-24 13:10:00,215.14,215.18,214.99,215.11,6770.0,215.14,215.18,214.99,215.11,6770.0
2024-10-24 13:20:00,215.11,215.15,214.98,215.05,2581.0,215.11,215.15,214.98,215.05,2581.0
2024-10-24 13:30:00,215.0,215.1,214.95,215.07,11198.0,215.0,215.1,214.95,215.07,11198.0
2024-10-24 13:40:00,215.08,215.16,215.0,215.07,5045.0,215.08,215.16,215.0,215.07,5045.0
2024-10-24 13:50:00,215.0,215.32,215.0,215.09,8524.0,215.0,215.32,215.0,215.09,8524.0
2024-10-24 14:00:00,214.98,215.0,214.72,214.87,5482.0,214.98,215.0,214.72,214.87,5482.0
2024-10-24 14:10:00,214.89,215.17,214.88,214.97,4404.0,214.89,215.17,214.88,214.97,4404.0
2024-10-24 14:20:00,214.93,214.99,214.53,214.56,5579.0,214.93,214.99,214.53,214.56,5579.0
2024-10-24 14:30:00,214.56,214.56,214.2,214.3,5285.0,214.56,214.56,214.2,214.3,5285.0
2024-10-24 14:40:00,214.19,214.23,213.94,214.19,4944.0,214.19,214.23,213.94,214.19,4944.0
2024-10-24 14:50:00,214.2,214.4,214.1,214.16,7011.0,214.2,214.4,214.1,214.16,7011.0
2024-10-24 15:00:00,214.12,214.12,213.56,213.68,7923.0,214.12,214.12,213.56,213.68,7923.0
2024-10-24 15:10:00,213.78,214.33,213.46,214.11,13521.0,213.78,214.33,213.46,214.11,13521.0
2024-10-24 15:20:00,214.11,214.17,213.81,213.92,4939.0,214.11,214.17,213.81,213.92,4939.0
2024-10-24 15:30:00,213.92,214.22,213.21,213.38,8256.0,213.92,214.22,213.21,213.38,8256.0
2024-10-24 15:40:00,213.34,213.52,213.09,213.32,16073.0,213.34,213.52,213.09,213.32,16073.0
2024-10-24 15:50:00,213.39,213.46,212.49,212.57,89601.0,213.39,213.46,212.49,212.57,89601.0
2024-10-25 09:30:00,213.0,214.28,212.92,213.79,5734.0,213.0,214.28,212.92,213.79,5734.0
2024-10-25 09:40:00,213.71,214.68,213.5,214.56,5028.0,213.71,214.68,213.5,214.56,5028.0
2024-10-25 09:50:00,214.56,214.56,213.57,214.05,3920.0,214.56,214.56,213.57,214.05,3920.0
2024-10-25 10:00:00,213.94,214.49,213.87,214.25,9778.0,213.94,214.49,213.87,214.25,9778.0
2024-10-25 10:10:00,214.33,214.69,214.03,214.03,2834.0,214.33,214.69,214.03,214.03,2834.0
2024-10-25 10:20:00,214.25,214.38,213.97,214.09,2352.0,214.25,214.38,213.97,214.09,2352.0
2024-10-25 10:30:00,214.04,214.22,213.5,213.5,9367.0,214.04,214.22,213.5,213.5,9367.0
2024-10-25 10:40:00,213.68,213.84,213.55,213.68,4106.0,213.68,213.84,213.55,213.68,4106.0
2024-10-25 10:50:00,213.7,214.1,213.7,213.75,3855.0,213.7,214.1,213.7,213.75,3855.0
2024-10-25 11:00:00,213.68,213.69,213.5,213.54,3141.0,213.68,213.69,213.5,213.54,3141.0
2024-10-25 11:10:00,213.52,213.86,213.5,213.5,11082.0,213.52,213.86,213.5,213.5,11082.0
2024-10-25 11:20:00,213.5,213.53,213.06,213.06,18016.0,213.5,213.53,213.06,213.06,18016.0
2024-10-25 11:30:00,213.21,213.23,212.76,212.76,3314.0,213.21,213.23,212.76,212.76,3314.0
2024-10-25 11:40:00,212.76,213.32,212.75,213.32,2219.0,212.76,213.32,212.75,213.32,2219.0
2024-10-25 11:50:00,213.35,213.53,213.32,213.43,2909.0,213.35,213.53,213.32,213.43,2909.0
2024-10-25 12:00:00,213.45,213.63,213.21,213.63,3700.0,213.45,213.63,213.21,213.63,3700.0
2024-10-25 12:10:00,213.61,213.7,213.39,213.39,4079.0,213.61,213.7,213.39,213.39,4079.0
2024-10-25 12:20:00,213.39,213.49,213.33,213.44,1832.0,213.39,213.49,213.33,213.44,1832.0
2024-10-25 12:30:00,213.36,213.4,213.29,213.36,1663.0,213.36,213.4,213.29,213.36,1663.0
2024-10-25 12:40:00,213.3,213.43,212.99,212.99,7442.0,213.3,213.43,212.99,212.99,7442.0
2024-10-25 12:50:00,212.92,212.92,212.67,212.79,2000.0,212.92,212.92,212.67,212.79,2000.0
2024-10-25 13:00:00,212.67,212.67,211.34,211.49,21532.0,212.67,212.67,211.34,211.49,21532.0
2024-10-25 13:10:00,211.61,211.81,211.39,211.46,5902.0,211.61,211.81,211.39,211.46,5902.0
2024-10-25 13:20:00,211.44,212.46,211.28,212.42,10198.0,211.44,212.46,211.28,212.42,10198.0
2024-10-25 13:30:00,212.32,212.33,211.99,212.14,2968.0,212.32,212.33,211.99,212.14,2968.0
2024-10-25 13:40:00,212.0,212.11,211.67,211.99,3382.0,212.0,212.11,211.67,211.99,3382.0
2024-10-25 13:50:00,212.01,212.29,211.98,211.99,2304.0,212.01,212.29,211.98,211.99,2304.0
2024-10-25 14:00:00,211.96,212.0,211.44,211.5,8303.0,211.96,212.0,211.44,211.5,8303.0
2024-10-25 14:10:00,211.44,212.43,211.44,212.14,5157.0,211.44,212.43,211.44,212.14,5157.0
2024-10-25 14:20:00,212.25,212.44,212.08,212.44,2549.0,212.25,212.44,212.08,212.44,2549.0
2024-10-25 14:30:00,212.3,213.09,212.27,213.09,5345.0,212.3,213.09,212.27,213.09,5345.0
2024-10-25 14:40:00,213.02,213.07,212.87,213.0,6264.0,213.02,213.07,212.87,213.0,6264.0
2024-10-25 14:50:00,213.07,213.07,212.49,212.55,14153.0,213.07,213.07,212.49,212.55,14153.0
2024-10-25 15:00:00,212.44,212.58,212.25,212.25,5484.0,212.44,212.58,212.25,212.25,5484.0
2024-10-25 15:10:00,212.2,212.2,211.88,211.88,4951.0,212.2,212.2,211.88,211.88,4951.0
2024-10-25 15:20:00,212.04,212.06,211.84,211.96,5079.0,212.04,212.06,211.84,211.96,5079.0
2024-10-25 15:30:00,211.88,212.15,211.8,212.01,6507.0,211.88,212.15,211.8,212.01,6507.0
2024-10-25 15:40:00,211.97,212.4,211.91,212.04,11322.0,211.97,212.4,211.91,212.04,11322.0
2024-10-25 15:50:00,212.08,212.34,211.81,212.34,38957.0,212.08,212.34,211.81,212.34,38957.0
2024-10-28 09:30:00,213.09,213.09,211.15,212.78,12746.0,213.09,213.09,211.15,212.78,12746.0
2024-10-28 09:40:00,213.42,214.42,213.1,213.73,6233.0,213.42,214.42,213.1,213.73,6233.0
2024-10-28 09:50:00,213.58,214.36,213.57,213.86,3624.0,213.58,214.36,213.57,213.86,3624.0
2024-10-28 10:00:00,213.84,213.99,213.17,213.18,3791.0,213.84,213.99,213.17,213.18,3791.0
2024-10-28 10:10:00,213.5,213.5,213.01,213.26,2933.0,213.5,213.5,213.01,213.26,2933.0
2024-10-28 10:20:00,213.16,213.99,213.16,213.93,5821.0,213.16,213.99,213.16,213.93,5821.0
2024-10-28 10:30:00,213.89,213.89,213.1,213.12,4185.0,213.89,213.89,213.1,213.12,4185.0
2024-10-28 10:40:00,213.25,213.26,212.78,212.84,3051.0,213.25,213.26,212.78,212.84,3051.0
2024-10-28 10:50:00,212.9,212.9,212.73,212.86,891.0,212.9,212.9,212.73,212.86,891.0
2024-10-28 11:00:00,212.81,212.87,212.37,212.37,5125.0,212.81,212.87,212.37,212.37,5125.0
2024-10-28 11:10:00,212.34,212.74,212.34,212.6,7051.0,212.34,212.74,212.34,212.6,7051.0
2024-10-28 11:20:00,212.6,212.74,212.47,212.5,7707.0,212.6,212.74,212.47,212.5,7707.0
2024-10-28 11:30:00,212.5,212.53,212.38,212.53,5513.0,212.5,212.53,212.38,212.53,5513.0
2024-10-28 11:40:00,212.67,213.1,212.5,213.1,3053.0,212.67,213.1,212.5,213.1,3053.0
2024-10-28 11:50:00,213.23,213.23,212.78,212.99,2184.0,213.23,213.23,212.78,212.99,2184.0
2024-10-28 12:00:00,212.93,212.93,212.59,212.76,2035.0,212.93,212.93,212.59,212.76,2035.0
2024-10-28 12:10:00,212.85,213.12,212.85,213.03,2735.0,212.85,213.12,212.85,213.03,2735.0
2024-10-28 12:20:00,213.05,213.16,212.94,213.09,2389.0,213.05,213.16,212.94,213.09,2389.0
2024-10-28 12:30:00,213.02,213.02,212.53,212.53,1935.0,213.02,213.02,212.53,212.53,1935.0
2024-10-28 12:40:00,212.48,213.0,212.44,212.84,4252.0,212.48,213.0,212.44,212.84,4252.0
2024-10-28 12:50:00,212.76,212.76,212.43,212.56,5972.0,212.76,212.76,212.43,212.56,5972.0
2024-10-28 13:00:00,212.5,212.5,212.27,212.49,3955.0,212.5,212.5,212.27,212.49,3955.0
2024-10-28 13:10:00,212.48,212.48,212.35,212.4,2409.0,212.48,212.48,212.35,212.4,2409.0
2024-10-28 13:20:00,212.47,212.47,211.91,211.91,2714.0,212.47,212.47,211.91,211.91,2714.0
2024-10-28 13:30:00,212.19,212.42,212.19,212.26,4148.0,212.19,212.42,212.19,212.26,4148.0
2024-10-28 13:40:00,212.4,212.6,212.36,212.59,3086.0,212.4,212.6,212.36,212.59,3086.0
2024-10-28 13:50:00,212.47,212.51,212.26,212.51,3589.0,212.47,212.51,212.26,212.51,3589.0
2024-10-28 14:00:00,212.32,212.4,212.29,212.4,1001.0,212.32,212.4,212.29,212.4,1001.0
2024-10-28 14:10:00,212.39,212.76,212.38,212.76,2231.0,212.39,212.76,212.38,212.76,2231.0
2024-10-28 14:20:00,212.72,212.97,212.71,212.76,2171.0,212.72,212.97,212.71,212.76,2171.0
2024-10-28 14:30:00,212.64,212.69,212.47,212.47,1216.0,212.64,212.69,212.47,212.47,1216.0
2024-10-28 14:40:00,212.47,212.64,212.4,212.64,1655.0,212.47,212.64,212.4,212.64,1655.0
2024-10-28 14:50:00,212.59,212.85,212.5,212.5,7722.0,212.59,212.85,212.5,212.5,7722.0
2024-10-28 15:00:00,212.52,212.64,212.46,212.64,2637.0,212.52,212.64,212.46,212.64,2637.0
2024-10-28 15:10:00,212.64,212.64,212.26,212.27,2715.0,212.64,212.64,212.26,212.27,2715.0
2024-10-28 15:20:00,212.3,212.59,212.27,212.42,4952.0,212.3,212.59,212.27,212.42,4952.0
2024-10-28 15:30:00,212.37,212.53,211.92,212.29,12618.0,212.37,212.53,211.92,212.29,12618.0
2024-10-28 15:40:00,212.26,212.34,212.12,212.2,9512.0,212.26,212.34,212.12,212.2,9512.0
2024-10-28 15:50:00,212.23,212.34,211.68,212.14,41601.0,212.23,212.34,211.68,212.14,41601.0
2024-10-29 09:30:00,211.63,211.63,211.19,211.53,3605.0,211.63,211.63,211.19,211.53,3605.0
2024-10-29 09:40:00,211.53,211.67,211.18,211.34,2423.0,211.53,211.67,211.18,211.34,2423.0
2024-10-29 09:50:00,211.34,212.63,211.34,212.62,2380.0,211.34,212.63,211.34,212.62,2380.0
2024-10-29 10:00:00,212.62,212.87,212.12,212.58,4779.0,212.62,212.87,212.12,212.58,4779.0
2024-10-29 10:10:00,212.85,213.3,212.75,213.3,2496.0,212.85,213.3,212.75,213.3,2496.0
2024-10-29 10:20:00,213.34,214.82,213.34,214.82,27203.0,213.34,214.82,213.34,214.82,27203.0
2024-10-29 10:30:00,214.7,215.61,214.69,215.5,9907.0,214.7,215.61,214.69,215.5,9907.0
2024-10-29 10:40:00,215.64,215.68,215.16,215.17,3684.0,215.64,215.68,215.16,215.17,3684.0
2024-10-29 10:50:00,215.17,215.73,214.67,215.73,3577.0,215.17,215.73,214.67,215.73,3577.0
2024-10-29 11:00:00,215.69,215.69,214.99,214.99,2861.0,215.69,215.69,214.99,214.99,2861.0
2024-10-29 11:10:00,214.83,215.58,214.83,215.44,2565.0,214.83,215.58,214.83,215.44,2565.0
2024-10-29 11:20:00,215.34,215.83,214.82,215.03,7929.0,215.34,215.83,214.82,215.03,7929.0
2024-10-29 11:30:00,215.03,215.44,214.89,215.33,4657.0,215.03,215.44,214.89,215.33,4657.0
2024-10-29 11:40:00,215.2,215.48,215.16,215.17,5990.0,215.2,215.48,215.16,215.17,5990.0
2024-10-29 11:50:00,215.17,215.17,214.7,214.91,2270.0,215.17,215.17,214.7,214.91,2270.0
2024-10-29 12:00:00,215.01,215.27,215.01,215.16,4710.0,215.01,215.27,215.01,215.16,4710.0
2024-10-29 12:10:00,215.04,215.12,214.63,215.07,6698.0,215.04,215.12,214.63,215.07,6698.0
2024-10-29 12:20:00,215.08,215.08,214.54,214.71,5980.0,215.08,215.08,214.54,214.71,5980.0
2024-10-29 12:30:00,214.58,214.79,214.42,214.63,4823.0,214.58,214.79,214.42,214.63,4823.0
2024-10-29 12:40:00,214.79,215.0,214.76,215.0,2991.0,214.79,215.0,214.76,215.0,2991.0
2024-10-29 12:50:00,214.97,214.97,214.85,214.85,1901.0,214.97,214.97,214.85,214.85,1901.0
2024-10-29 13:00:00,214.9,215.42,214.9,215.39,3430.0,214.9,215.42,214.9,215.39,3430.0
2024-10-29 13:10:00,215.2,215.33,214.96,215.29,2896.0,215.2,215.33,214.96,215.29,2896.0
2024-10-29 13:20:00,215.18,215.18,214.91,214.96,2379.0,215.18,215.18,214.91,214.96,2379.0
2024-10-29 13:30:00,214.91,215.07,214.63,214.63,4304.0,214.91,215.07,214.63,214.63,4304.0
2024-10-29 13:40:00,214.53,214.56,214.37,214.45,1903.0,214.53,214.56,214.37,214.45,1903.0
2024-10-29 13:50:00,214.5,214.5,214.1,214.1,2928.0,214.5,214.5,214.1,214.1,2928.0
2024-10-29 14:00:00,214.26,214.31,213.82,213.94,2929.0,214.26,214.31,213.82,213.94,2929.0
2024-10-29 14:10:00,213.95,213.95,213.68,213.75,2300.0,213.95,213.95,213.68,213.75,2300.0
2024-10-29 14:20:00,213.65,213.83,213.6,213.81,3501.0,213.65,213.83,213.6,213.81,3501.0
2024-10-29 14:30:00,213.79,214.21,213.79,214.21,5902.0,213.79,214.21,213.79,214.21,5902.0
2024-10-29 14:40:00,214.21,214.34,214.11,214.11,2885.0,214.21,214.34,214.11,214.11,2885.0
2024-10-29 14:50:00,214.15,215.15,214.09,214.66,8552.0,214.15,215.15,214.09,214.66,8552.0
2024-10-29 15:00:00,214.6,214.7,214.34,214.67,2952.0,214.6,214.7,214.34,214.67,2952.0
2024-10-29 15:10:00,214.75,214.81,214.46,214.46,1882.0,214.75,214.81,214.46,214.46,1882.0
2024-10-29 15:20:00,214.37,214.39,214.19,214.38,3833.0,214.37,214.39,214.19,214.38,3833.0
2024-10-29 15:30:00,214.39,214.54,214.09,214.2,6998.0,214.39,214.54,214.09,214.2,6998.0
2024-10-29 15:40:00,214.14,214.31,214.01,214.25,4888.0,214.14,214.31,214.01,214.25,4888.0
2024-10-29 15:50:00,214.08,214.28,213.44,213.85,42808.0,214.08,214.28,213.44,213.85,42808.0
2024-10-30 09:30:00,212.97,214.62,212.97,213.9,6584.0,212.97,214.62,212.97,213.9,6584.0
2024-10-30 09:40:00,212.87,213.55,212.87,213.46,2710.0,212.87,213.55,212.87,213.46,2710.0
2024-10-30 09:50:00,213.46,214.09,213.46,214.09,1893.0,213.46,214.09,213.46,214.09,1893.0
2024-10-30 10:00:00,214.17,215.13,213.72,215.03,4684.0,214.17,215.13,213.72,215.03,4684.0
2024-10-30 10:10:00,215.02,215.21,214.9,215.13,1631.0,215.02,215.21,214.9,215.13,1631.0
2024-10-30 10:20:00,214.95,215.57,214.75,215.53,3931.0,214.95,215.57,214.75,215.53,3931.0
2024-10-30 10:30:00,215.37,216.2,215.23,216.2,5882.0,215.37,216.2,215.23,216.2,5882.0
2024-10-30 10:40:00,216.18,216.34,215.87,216.06,5532.0,216.18,216.34,215.87,216.06,5532.0
2024-10-30 10:50:00,216.03,216.34,215.7,216.34,8570.0,216.03,216.34,215.7,216.34,8570.0
2024-10-30 11:00:00,216.21,216.21,215.17,215.17,3647.0,216.21,216.21,215.17,215.17,3647.0
2024-10-30 11:10:00,214.9,215.19,214.83,214.96,2082.0,214.9,215.19,214.83,214.96,2082.0
2024-10-30 11:20:00,214.93,214.93,214.86,214.92,1148.0,214.93,214.93,214.86,214.92,1148.0
2024-10-30 11:30:00,214.86,214.86,214.66,214.76,3249.0,214.86,214.86,214.66,214.76,3249.0
2024-10-30 11:40:00,214.75,215.31,214.73,215.29,3877.0,214.75,215.31,214.73,215.29,3877.0
2024-10-30 11:50:00,215.28,215.55,215.18,215.45,10717.0,215.28,215.55,215.18,215.45,10717.0
2024-10-30 12:00:00,215.46,215.6,215.3,215.33,3486.0,215.46,215.6,215.3,215.33,3486.0
2024-10-30 12:10:00,215.42,215.76,215.31,215.65,11038.0,215.42,215.76,215.31,215.65,11038.0
2024-10-30 12:20:00,215.67,215.96,215.66,215.73,4910.0,215.67,215.96,215.66,215.73,4910.0
2024-10-30 12:30:00,215.74,215.74,215.32,215.43,4780.0,215.74,215.74,215.32,215.43,4780.0
2024-10-30 12:40:00,215.42,215.56,215.3,215.47,12842.0,215.42,215.56,215.3,215.47,12842.0
2024-10-30 12:50:00,215.37,215.54,215.32,215.38,5515.0,215.37,215.54,215.32,215.38,5515.0
2024-10-30 13:00:00,215.3,215.73,215.21,215.48,6228.0,215.3,215.73,215.21,215.48,6228.0
2024-10-30 13:10:00,215.43,215.43,214.97,215.02,3539.0,215.43,215.43,214.97,215.02,3539.0
2024-10-30 13:20:00,215.2,215.33,214.99,215.16,2012.0,215.2,215.33,214.99,215.16,2012.0
2024-10-30 13:30:00,215.16,215.16,214.44,214.45,2500.0,215.16,215.16,214.44,214.45,2500.0
2024-10-30 13:40:00,214.48,214.75,214.26,214.75,2587.0,214.48,214.75,214.26,214.75,2587.0
2024-10-30 13:50:00,214.9,215.08,214.9,215.0,7561.0,214.9,215.08,214.9,215.0,7561.0
2024-10-30 14:00:00,215.08,215.34,215.07,215.34,2448.0,215.08,215.34,215.07,215.34,2448.0
2024-10-30 14:10:00,215.31,215.73,215.21,215.58,2119.0,215.31,215.73,215.21,215.58,2119.0
2024-10-30 14:20:00,215.65,215.73,215.58,215.72,3927.0,215.65,215.73,215.58,215.72,3927.0
2024-10-30 14:30:00,215.64,215.78,215.43,215.51,4894.0,215.64,215.78,215.43,215.51,4894.0
2024-10-30 14:40:00,215.52,215.57,215.38,215.49,2288.0,215.52,215.57,215.38,215.49,2288.0
2024-10-30 14:50:00,215.44,215.54,215.36,215.49,14371.0,215.44,215.54,215.36,215.49,14371.0
2024-10-30 15:00:00,215.44,215.44,214.99,215.06,6500.0,215.44,215.44,214.99,215.06,6500.0
2024-10-30 15:10:00,215.07,215.44,214.72,214.84,6798.0,215.07,215.44,214.72,214.84,6798.0
2024-10-30 15:20:00,214.69,214.8,214.47,214.8,4155.0,214.69,214.8,214.47,214.8,4155.0
2024-10-30 15:30:00,214.82,214.84,214.51,214.75,5705.0,214.82,214.84,214.51,214.75,5705.0
2024-10-30 15:40:00,214.79,214.89,214.57,214.83,7155.0,214.79,214.89,214.57,214.83,7155.0
2024-10-30 15:50:00,214.83,215.02,214.36,214.65,43188.0,214.83,215.02,214.36,214.65,43188.0
2024-10-31 09:30:00,212.41,213.17,211.92,213.16,13079.0,212.41,213.17,211.92,213.16,13079.0
2024-10-31 09:40:00,212.2,212.22,210.75,211.04,4923.0,212.2,212.22,210.75,211.04,4923.0
2024-10-31 09:50:00,211.06,211.71,210.78,211.42,11086.0,211.06,211.71,210.78,211.42,11086.0
2024-10-31 10:00:00,211.41,211.92,211.14,211.61,20041.0,211.41,211.92,211.14,211.61,20041.0
2024-10-31 10:10:00,211.5,211.96,211.22,211.74,10221.0,211.5,211.96,211.22,211.74,10221.0
2024-10-31 10:20:00,211.8,212.03,210.76,210.77,8923.0,211.8,212.03,210.76,210.77,8923.0
2024-10-31 10:30:00,210.72,211.65,210.5,211.18,19872.0,210.72,211.65,210.5,211.18,19872.0
2024-10-31 10:40:00,210.7,211.61,210.66,210.98,4530.0,210.7,211.61,210.66,210.98,4530.0
2024-10-31 10:50:00,211.1,211.18,210.9,210.98,3648.0,211.1,211.18,210.9,210.98,3648.0
2024-10-31 11:00:00,210.98,210.98,210.5,210.92,6127.0,210.98,210.98,210.5,210.92,6127.0
2024-10-31 11:10:00,210.86,211.41,210.77,211.41,4406.0,210.86,211.41,210.77,211.41,4406.0
2024-10-31 11:20:00,211.33,211.89,211.03,211.09,6195.0,211.33,211.89,211.03,211.09,6195.0
2024-10-31 11:30:00,211.24,211.63,211.03,211.54,4244.0,211.24,211.63,211.03,211.54,4244.0
2024-10-31 11:40:00,211.55,211.69,211.52,211.63,1900.0,211.55,211.69,211.52,211.63,1900.0
2024-10-31 11:50:00,211.53,211.53,208.47,209.96,39217.0,211.53,211.53,208.47,209.96,39217.0
2024-10-31 12:00:00,209.65,210.24,209.4,210.15,12755.0,209.65,210.24,209.4,210.15,12755.0
2024-10-31 12:10:00,210.3,210.57,209.98,210.56,3519.0,210.3,210.57,209.98,210.56,3519.0
2024-10-31 12:20:00,210.36,210.65,209.88,210.13,4473.0,210.36,210.65,209.88,210.13,4473.0
2024-10-31 12:30:00,210.14,210.26,209.67,209.68,4777.0,210.14,210.26,209.67,209.68,4777.0
2024-10-31 12:40:00,209.68,210.16,209.67,210.1,3900.0,209.68,210.16,209.67,210.1,3900.0
2024-10-31 12:50:00,210.12,210.14,209.92,210.09,1920.0,210.12,210.14,209.92,210.09,1920.0
2024-10-31 13:00:00,210.16,210.44,210.0,210.25,4881.0,210.16,210.44,210.0,210.25,4881.0
2024-10-31 13:10:00,210.35,210.35,209.82,210.03,2296.0,210.35,210.35,209.82,210.03,2296.0
2024-10-31 13:20:00,209.82,210.33,208.68,208.85,25520.0,209.82,210.33,208.68,208.85,25520.0
2024-10-31 13:30:00,208.83,208.99,208.32,208.94,6613.0,208.83,208.99,208.32,208.94,6613.0
2024-10-31 13:40:00,209.08,209.26,208.65,208.82,3139.0,209.08,209.26,208.65,208.82,3139.0
2024-10-31 13:50:00,208.8,208.94,208.53,208.7,2590.0,208.8,208.94,208.53,208.7,2590.0
2024-10-31 14:00:00,208.72,208.83,208.54,208.64,4488.0,208.72,208.83,208.54,208.64,4488.0
2024-10-31 14:10:00,208.7,209.05,208.7,209.05,7796.0,208.7,209.05,208.7,209.05,7796.0
2024-10-31 14:20:00,209.03,209.04,208.64,208.8,7539.0,209.03,209.04,208.64,208.8,7539.0
2024-10-31 14:30:00,208.77,209.06,208.56,209.06,6549.0,208.77,209.06,208.56,209.06,6549.0
2024-10-31 14:40:00,208.98,209.04,208.59,209.02,6721.0,208.98,209.04,208.59,209.02,6721.0
2024-10-31 14:50:00,209.03,209.08,208.82,208.82,3834.0,209.03,209.08,208.82,208.82,3834.0
2024-10-31 15:00:00,208.89,208.96,208.64,208.96,6854.0,208.89,208.96,208.64,208.96,6854.0
2024-10-31 15:10:00,208.9,208.9,208.49,208.74,8639.0,208.9,208.9,208.49,208.74,8639.0
2024-10-31 15:20:00,208.8,209.06,208.68,209.06,14799.0,208.8,209.06,208.68,209.06,14799.0
2024-10-31 15:30:00,208.98,208.99,208.64,208.9,9713.0,208.98,208.99,208.64,208.9,9713.0
2024-10-31 15:40:00,208.8,209.69,208.8,209.64,21595.0,208.8,209.69,208.8,209.64,21595.0
2024-10-31 15:50:00,209.66,209.71,208.73,208.73,82976.0,209.66,209.71,208.73,208.73,82976.0
2024-11-01 09:30:00,209.62,210.1,208.33,209.71,16818.0,209.62,210.1,208.33,209.71,16818.0
2024-11-01 09:40:00,209.6,210.26,208.62,210.0,8800.0,209.6,210.26,208.62,210.0,8800.0
2024-11-01 09:50:00,210.23,211.47,210.11,211.4,11171.0,210.23,211.47,210.11,211.4,11171.0
2024-11-01 10:00:00,211.22,211.94,210.88,211.69,5458.0,211.22,211.94,210.88,211.69,5458.0
2024-11-01 10:10:00,211.69,212.7,211.66,212.42,7107.0,211.69,212.7,211.66,212.42,7107.0
2024-11-01 10:20:00,212.48,213.0,212.12,212.9,4220.0,212.48,213.0,212.12,212.9,4220.0
2024-11-01 10:30:00,212.87,213.08,212.86,213.08,1393.0,212.87,213.08,212.86,213.08,1393.0
2024-11-01 10:40:00,213.11,213.11,211.84,211.84,10020.0,213.11,213.11,211.84,211.84,10020.0
2024-11-01 10:50:00,211.99,212.45,211.74,212.36,3820.0,211.99,212.45,211.74,212.36,3820.0
2024-11-01 11:00:00,212.41,212.54,212.41,212.49,1600.0,212.41,212.54,212.41,212.49,1600.0
2024-11-01 11:10:00,212.49,212.57,212.38,212.5,1507.0,212.49,212.57,212.38,212.5,1507.0
2024-11-01 11:20:00,212.25,212.92,212.25,212.92,1900.0,212.25,212.92,212.25,212.92,1900.0
2024-11-01 11:30:00,212.92,212.92,212.55,212.75,3564.0,212.92,212.92,212.55,212.75,3564.0
2024-11-01 11:40:00,212.89,212.94,212.58,212.94,1660.0,212.89,212.94,212.58,212.94,1660.0
2024-11-01 11:50:00,212.77,213.31,212.5,212.5,8672.0,212.77,213.31,212.5,212.5,8672.0
2024-11-01 12:00:00,212.53,212.85,212.41,212.54,14629.0,212.53,212.85,212.41,212.54,14629.0
2024-11-01 12:10:00,212.54,212.68,212.25,212.25,2145.0,212.54,212.68,212.25,212.25,2145.0
2024-11-01 12:20:00,212.0,212.01,211.76,211.97,1801.0,212.0,212.01,211.76,211.97,1801.0
2024-11-01 12:30:00,211.77,212.13,211.62,212.1,3825.0,211.77,212.13,211.62,212.1,3825.0
2024-11-01 12:40:00,212.16,212.41,211.91,212.21,3586.0,212.16,212.41,211.91,212.21,3586.0
2024-11-01 12:50:00,212.31,212.57,211.9,212.0,2663.0,212.31,212.57,211.9,212.0,2663.0
2024-11-01 13:00:00,211.97,211.98,211.83,211.84,1763.0,211.97,211.98,211.83,211.84,1763.0
2024-11-01 13:10:00,211.89,212.44,211.89,212.31,1818.0,211.89,212.44,211.89,212.31,1818.0
2024-11-01 13:20:00,212.54,212.82,212.42,212.42,1906.0,212.54,212.82,212.42,212.42,1906.0
2024-11-01 13:30:00,212.21,212.23,211.47,211.78,6952.0,212.21,212.23,211.47,211.78,6952.0
2024-11-01 13:40:00,211.7,211.88,211.51,211.88,4672.0,211.7,211.88,211.51,211.88,4672.0
2024-11-01 13:50:00,212.01,212.2,212.01,212.11,3800.0,212.01,212.2,212.01,212.11,3800.0
2024-11-01 14:00:00,212.1,212.28,212.07,212.18,6617.0,212.1,212.28,212.07,212.18,6617.0
2024-11-01 14:10:00,212.22,212.48,212.09,212.21,3000.0,212.22,212.48,212.09,212.21,3000.0
2024-11-01 14:20:00,212.19,212.47,212.19,212.31,1253.0,212.19,212.47,212.19,212.31,1253.0
2024-11-01 14:30:00,212.29,212.54,212.2,212.54,1914.0,212.29,212.54,212.2,212.54,1914.0
2024-11-01 14:40:00,212.47,212.47,212.18,212.23,1545.0,212.47,212.47,212.18,212.23,1545.0
2024-11-01 14:50:00,212.24,212.26,211.89,212.12,4071.0,212.24,212.26,211.89,212.12,4071.0
2024-11-01 15:00:00,212.11,212.55,211.99,212.55,2195.0,212.11,212.55,211.99,212.55,2195.0
2024-11-01 15:10:00,212.5,212.9,212.39,212.75,6457.0,212.5,212.9,212.39,212.75,6457.0
2024-11-01 15:20:00,212.77,212.8,212.5,212.57,2611.0,212.77,212.8,212.5,212.57,2611.0
2024-11-01 15:30:00,212.46,212.97,212.43,212.85,10861.0,212.46,212.97,212.43,212.85,10861.0
2024-11-01 15:40:00,212.93,213.3,212.8,213.21,8442.0,212.93,213.3,212.8,213.21,8442.0
2024-11-01 15:50:00,213.1,213.18,212.5,212.94,54743.0,213.1,213.18,212.5,212.94,54743.0
2024-11-04 09:30:00,211.94,211.94,210.94,211.28,9649.0,211.94,211.94,210.94,211.28,9649.0
2024-11-04 09:40:00,211.51,211.81,210.69,211.77,9142.0,211.51,211.81,210.69,211.77,9142.0
2024-11-04 09:50:00,211.77,212.75,211.58,212.75,4098.0,211.77,212.75,211.58,212.75,4098.0
2024-11-04 10:00:00,212.75,213.27,212.74,213.02,2512.0,212.75,213.27,212.74,213.02,2512.0
2024-11-04 10:10:00,212.77,213.34,212.76,212.89,3252.0,212.77,213.34,212.76,212.89,3252.0
2024-11-04 10:20:00,212.89,213.61,212.85,213.61,2104.0,212.89,213.61,212.85,213.61,2104.0
2024-11-04 10:30:00,213.44,213.74,212.93,213.02,15254.0,213.44,213.74,212.93,213.02,15254.0
2024-11-04 10:40:00,212.87,213.0,212.5,212.98,3305.0,212.87,213.0,212.5,212.98,3305.0
2024-11-04 10:50:00,213.22,213.28,212.82,212.97,4266.0,213.22,213.28,212.82,212.97,4266.0
2024-11-04 11:00:00,212.98,212.98,212.33,212.47,2526.0,212.98,212.98,212.33,212.47,2526.0
2024-11-04 11:10:00,212.45,212.5,212.41,212.5,1367.0,212.45,212.5,212.41,212.5,1367.0
2024-11-04 11:20:00,212.44,212.84,212.25,212.25,6064.0,212.44,212.84,212.25,212.25,6064.0
2024-11-04 11:30:00,212.23,212.45,211.2,211.43,7976.0,212.23,212.45,211.2,211.43,7976.0
2024-11-04 11:40:00,211.21,211.26,210.92,211.0,5123.0,211.21,211.26,210.92,211.0,5123.0
2024-11-04 11:50:00,211.0,211.24,210.96,211.24,7560.0,211.0,211.24,210.96,211.24,7560.0
2024-11-04 12:00:00,211.22,211.79,211.1,211.45,4807.0,211.22,211.79,211.1,211.45,4807.0
2024-11-04 12:10:00,211.4,211.68,211.29,211.44,3949.0,211.4,211.68,211.29,211.44,3949.0
2024-11-04 12:20:00,211.66,212.0,211.65,211.96,2934.0,211.66,212.0,211.65,211.96,2934.0
2024-11-04 12:30:00,211.9,212.35,211.9,212.17,4195.0,211.9,212.35,211.9,212.17,4195.0
2024-11-04 12:40:00,212.25,212.49,212.18,212.43,2944.0,212.25,212.49,212.18,212.43,2944.0
2024-11-04 12:50:00,212.45,213.52,212.44,213.25,11034.0,212.45,213.52,212.44,213.25,11034.0
2024-11-04 13:00:00,213.25,213.27,212.64,212.69,7203.0,213.25,213.27,212.64,212.69,7203.0
2024-11-04 13:10:00,212.69,213.18,212.68,212.83,3060.0,212.69,213.18,212.68,212.83,3060.0
2024-11-04 13:20:00,212.84,212.89,212.43,212.43,4367.0,212.84,212.89,212.43,212.43,4367.0
2024-11-04 13:30:00,212.56,212.72,212.56,212.68,2756.0,212.56,212.72,212.56,212.68,2756.0
2024-11-04 13:40:00,212.64,213.08,212.54,213.0,4839.0,212.64,213.08,212.54,213.0,4839.0
2024-11-04 13:50:00,213.0,213.15,212.57,212.57,5685.0,213.0,213.15,212.57,212.57,5685.0
2024-11-04 14:00:00,212.53,212.78,212.36,212.77,3212.0,212.53,212.78,212.36,212.77,3212.0
2024-11-04 14:10:00,212.77,213.31,212.66,213.31,4057.0,212.77,213.31,212.66,213.31,4057.0
2024-11-04 14:20:00,213.18,213.33,213.14,213.27,8464.0,213.18,213.33,213.14,213.27,8464.0
2024-11-04 14:30:00,213.3,213.68,213.2,213.56,5868.0,213.3,213.68,213.2,213.56,5868.0
2024-11-04 14:40:00,213.51,213.63,213.35,213.44,7521.0,213.51,213.63,213.35,213.44,7521.0
2024-11-04 14:50:00,213.45,213.91,213.39,213.64,7617.0,213.45,213.91,213.39,213.64,7617.0
2024-11-04 15:00:00,213.63,213.72,213.44,213.65,25547.0,213.63,213.72,213.44,213.65,25547.0
2024-11-04 15:10:00,213.63,214.09,213.57,214.09,6528.0,213.63,214.09,213.57,214.09,6528.0
2024-11-04 15:20:00,214.14,214.3,214.03,214.11,6491.0,214.14,214.3,214.03,214.11,6491.0
2024-11-04 15:30:00,214.11,214.11,213.37,213.44,13602.0,214.11,214.11,213.37,213.44,13602.0
2024-11-04 15:40:00,213.43,213.8,213.37,213.62,11669.0,213.43,213.8,213.37,213.62,11669.0
2024-11-04 15:50:00,213.49,214.17,212.41,212.65,84019.0,213.49,214.17,212.41,212.65,84019.0
2024-11-05 09:30:00,212.92,213.43,212.86,212.86,7751.0,212.92,213.43,212.86,212.86,7751.0
2024-11-05 09:40:00,213.37,213.37,212.82,212.86,2060.0,213.37,213.37,212.82,212.86,2060.0
2024-11-05 09:50:00,213.16,214.15,212.49,214.15,5900.0,213.16,214.15,212.49,214.15,5900.0
2024-11-05 10:00:00,213.88,214.19,212.79,213.5,7032.0,213.88,214.19,212.79,213.5,7032.0
2024-11-05 10:10:00,213.36,213.36,212.97,213.15,600.0,213.36,213.36,212.97,213.15,600.0
2024-11-05 10:20:00,213.18,213.44,212.68,212.98,2932.0,213.18,213.44,212.68,212.98,2932.0
2024-11-05 10:30:00,212.91,212.94,212.25,212.94,5340.0,212.91,212.94,212.25,212.94,5340.0
2024-11-05 10:40:00,213.09,213.45,212.98,213.31,3684.0,213.09,213.45,212.98,213.31,3684.0
2024-11-05 10:50:00,213.23,213.45,212.7,212.98,2784.0,213.23,213.45,212.7,212.98,2784.0
2024-11-05 11:00:00,213.02,213.53,212.72,213.43,3368.0,213.02,213.53,212.72,213.43,3368.0
2024-11-05 11:10:00,213.43,213.88,213.21,213.21,1614.0,213.43,213.88,213.21,213.21,1614.0
2024-11-05 11:20:00,213.21,213.71,213.19,213.55,2846.0,213.21,213.71,213.19,213.55,2846.0
2024-11-05 11:30:00,213.38,214.37,213.38,214.19,8551.0,213.38,214.37,213.38,214.19,8551.0
2024-11-05 11:40:00,214.37,214.52,213.67,214.18,4912.0,214.37,214.52,213.67,214.18,4912.0
2024-11-05 11:50:00,214.19,214.19,213.55,213.74,2018.0,214.19,214.19,213.55,213.74,2018.0
2024-11-05 12:00:00,213.72,213.88,213.37,213.42,6450.0,213.72,213.88,213.37,213.42,6450.0
2024-11-05 12:10:00,213.5,213.87,213.47,213.7,3814.0,213.5,213.87,213.47,213.7,3814.0
2024-11-05 12:20:00,213.7,213.92,213.49,213.9,3671.0,213.7,213.92,213.49,213.9,3671.0
2024-11-05 12:30:00,213.97,214.18,213.66,213.67,7107.0,213.97,214.18,213.66,213.67,7107.0
2024-11-05 12:40:00,213.68,213.82,213.57,213.71,2601.0,213.68,213.82,213.57,213.71,2601.0
2024-11-05 12:50:00,213.81,214.84,213.81,214.81,56935.0,213.81,214.84,213.81,214.81,56935.0
2024-11-05 13:00:00,214.96,215.45,214.96,215.3,5647.0,214.96,215.45,214.96,215.3,5647.0
2024-11-05 13:10:00,215.12,215.17,214.81,214.81,1800.0,215.12,215.17,214.81,214.81,1800.0
2024-11-05 13:20:00,214.84,215.03,214.55,214.84,2260.0,214.84,215.03,214.55,214.84,2260.0
2024-11-05 13:30:00,214.84,215.03,214.21,214.21,5702.0,214.84,215.03,214.21,214.21,5702.0
2024-11-05 13:40:00,214.66,214.76,214.36,214.37,3430.0,214.66,214.76,214.36,214.37,3430.0
2024-11-05 13:50:00,214.36,214.36,214.13,214.18,1184.0,214.36,214.36,214.13,214.18,1184.0
2024-11-05 14:00:00,214.23,214.59,214.22,214.57,6321.0,214.23,214.59,214.22,214.57,6321.0
2024-11-05 14:10:00,214.43,214.59,213.8,214.05,4868.0,214.43,214.59,213.8,214.05,4868.0
2024-11-05 14:20:00,213.74,214.06,213.5,213.83,8324.0,213.74,214.06,213.5,213.83,8324.0
2024-11-05 14:30:00,213.68,214.31,213.56,213.86,10788.0,213.68,214.31,213.56,213.86,10788.0
2024-11-05 14:40:00,213.96,214.2,213.76,213.77,5369.0,213.96,214.2,213.76,213.77,5369.0
2024-11-05 14:50:00,213.79,213.98,213.13,213.46,8154.0,213.79,213.98,213.13,213.46,8154.0
2024-11-05 15:00:00,213.44,214.07,213.37,213.97,7622.0,213.44,214.07,213.37,213.97,7622.0
2024-11-05 15:10:00,214.06,214.11,213.3,213.31,8779.0,214.06,214.11,213.3,213.31,8779.0
2024-11-05 15:20:00,213.26,213.41,212.96,213.09,11460.0,213.26,213.41,212.96,213.09,11460.0
2024-11-05 15:30:00,213.09,213.57,213.05,213.21,15333.0,213.09,213.57,213.05,213.21,15333.0
2024-11-05 15:40:00,213.21,213.5,212.74,212.74,25029.0,213.21,213.5,212.74,212.74,25029.0
2024-11-05 15:50:00,212.84,213.09,212.36,212.61,119734.0,212.84,213.09,212.36,212.61,119734.0
2024-11-06 09:30:00,219.65,219.76,218.0,218.55,10805.0,219.65,219.76,218.0,218.55,10805.0
2024-11-06 09:40:00,218.61,218.86,215.78,215.78,15968.0,218.61,218.86,215.78,215.78,15968.0
2024-11-06 09:50:00,215.74,216.14,214.41,215.42,9464.0,215.74,216.14,214.41,215.42,9464.0
2024-11-06 10:00:00,215.45,216.58,215.45,216.28,7734.0,215.45,216.58,215.45,216.28,7734.0
2024-11-06 10:10:00,216.27,216.27,215.02,215.85,11984.0,216.27,216.27,215.02,215.85,11984.0
2024-11-06 10:20:00,215.91,216.35,215.4,216.26,3510.0,215.91,216.35,215.4,216.26,3510.0
2024-11-06 10:30:00,215.3,216.18,215.0,215.59,4041.0,215.3,216.18,215.0,215.59,4041.0
2024-11-06 10:40:00,215.59,216.17,215.02,215.9,3970.0,215.59,216.17,215.02,215.9,3970.0
2024-11-06 10:50:00,215.99,215.99,214.94,215.33,14165.0,215.99,215.99,214.94,215.33,14165.0
2024-11-06 11:00:00,215.34,215.5,215.02,215.44,2869.0,215.34,215.5,215.02,215.44,2869.0
2024-11-06 11:10:00,215.78,216.48,215.66,216.48,2973.0,215.78,216.48,215.66,216.48,2973.0
2024-11-06 11:20:00,216.11,216.13,215.52,215.84,8294.0,216.11,216.13,215.52,215.84,8294.0
2024-11-06 11:30:00,216.06,216.16,215.3,215.3,9949.0,216.06,216.16,215.3,215.3,9949.0
2024-11-06 11:40:00,215.28,216.05,215.28,216.05,3282.0,215.28,216.05,215.28,216.05,3282.0
2024-11-06 11:50:00,216.05,216.05,215.34,215.71,6322.0,216.05,216.05,215.34,215.71,6322.0
2024-11-06 12:00:00,215.71,215.71,215.01,215.33,3974.0,215.71,215.71,215.01,215.33,3974.0
2024-11-06 12:10:00,215.33,215.63,214.76,215.04,8705.0,215.33,215.63,214.76,215.04,8705.0
2024-11-06 12:20:00,215.19,215.19,214.87,215.03,3508.0,215.19,215.19,214.87,215.03,3508.0
2024-11-06 12:30:00,215.03,216.56,215.03,216.47,11718.0,215.03,216.56,215.03,216.47,11718.0
2024-11-06 12:40:00,216.61,216.88,216.2,216.88,4321.0,216.61,216.88,216.2,216.88,4321.0
2024-11-06 12:50:00,216.56,216.73,216.0,216.4,3785.0,216.56,216.73,216.0,216.4,3785.0
2024-11-06 13:00:00,216.4,217.5,216.39,216.98,3470.0,216.4,217.5,216.39,216.98,3470.0
2024-11-06 13:10:00,216.7,217.23,216.69,216.91,1104.0,216.7,217.23,216.69,216.91,1104.0
2024-11-06 13:20:00,217.18,217.37,216.82,217.09,19394.0,217.18,217.37,216.82,217.09,19394.0
2024-11-06 13:30:00,217.08,218.09,216.98,217.71,15350.0,217.08,218.09,216.98,217.71,15350.0
2024-11-06 13:40:00,217.75,217.99,217.51,217.99,1408.0,217.75,217.99,217.51,217.99,1408.0
2024-11-06 13:50:00,217.75,218.0,217.19,217.41,9396.0,217.75,218.0,217.19,217.41,9396.0
2024-11-06 14:00:00,217.41,217.41,216.95,217.0,5591.0,217.41,217.41,216.95,217.0,5591.0
2024-11-06 14:10:00,216.92,217.22,216.88,217.19,5075.0,216.92,217.22,216.88,217.19,5075.0
2024-11-06 14:20:00,217.19,217.33,217.03,217.18,19412.0,217.19,217.33,217.03,217.18,19412.0
2024-11-06 14:30:00,217.18,217.21,216.49,216.82,25307.0,217.18,217.21,216.49,216.82,25307.0
2024-11-06 14:40:00,216.75,217.03,216.72,216.89,8616.0,216.75,217.03,216.72,216.89,8616.0
2024-11-06 14:50:00,216.92,217.18,216.9,217.0,14025.0,216.92,217.18,216.9,217.0,14025.0
2024-11-06 15:00:00,216.85,217.15,216.57,216.97,9002.0,216.85,217.15,216.57,216.97,9002.0
2024-11-06 15:10:00,217.13,217.76,216.93,216.94,15214.0,217.13,217.76,216.93,216.94,15214.0
2024-11-06 15:20:00,216.9,217.15,216.73,216.94,3213.0,216.9,217.15,216.73,216.94,3213.0
2024-11-06 15:30:00,217.12,217.12,216.76,216.79,10184.0,217.12,217.12,216.76,216.79,10184.0
2024-11-06 15:40:00,216.82,217.03,216.77,216.87,38994.0,216.82,217.03,216.77,216.87,38994.0
2024-11-06 15:50:00,216.91,217.09,216.11,216.51,90025.0,216.91,217.09,216.11,216.51,90025.0
2024-11-07 09:30:00,216.71,218.73,215.91,217.08,11368.0,216.71,218.73,215.91,217.08,11368.0
2024-11-07 09:40:00,216.53,217.01,216.05,216.09,3290.0,216.53,217.01,216.05,216.09,3290.0
2024-11-07 09:50:00,216.5,217.31,216.11,217.31,14872.0,216.5,217.31,216.11,217.31,14872.0
2024-11-07 10:00:00,216.93,218.07,216.92,217.63,34674.0,216.93,218.07,216.92,217.63,34674.0
2024-11-07 10:10:00,217.89,218.19,217.47,218.02,19081.0,217.89,218.19,217.47,218.02,19081.0
2024-11-07 10:20:00,217.94,218.36,217.93,218.11,26688.0,217.94,218.36,217.93,218.11,26688.0
2024-11-07 10:30:00,218.11,218.48,217.91,218.45,4617.0,218.11,218.48,217.91,218.45,4617.0
2024-11-07 10:40:00,218.82,218.92,218.44,218.58,7022.0,218.82,218.92,218.44,218.58,7022.0
2024-11-07 10:50:00,218.74,218.89,218.03,218.08,25136.0,218.74,218.89,218.03,218.08,25136.0
2024-11-07 11:00:00,218.32,219.09,218.32,218.8,5761.0,218.32,219.09,218.32,218.8,5761.0
2024-11-07 11:10:00,218.88,219.07,218.78,218.84,3634.0,218.88,219.07,218.78,218.84,3634.0
2024-11-07 11:20:00,218.85,219.09,218.67,218.9,4994.0,218.85,219.09,218.67,218.9,4994.0
2024-11-07 11:30:00,218.9,219.34,218.65,219.34,3268.0,218.9,219.34,218.65,219.34,3268.0
2024-11-07 11:40:00,219.45,221.32,219.34,221.32,31909.0,219.45,221.32,219.34,221.32,31909.0
2024-11-07 11:50:00,221.0,221.6,220.99,221.27,30960.0,221.0,221.6,220.99,221.27,30960.0
2024-11-07 12:00:00,221.26,222.17,220.6,222.17,23475.0,221.26,222.17,220.6,222.17,23475.0
2024-11-07 12:10:00,222.06,222.2,221.05,221.27,9600.0,222.06,222.2,221.05,221.27,9600.0
2024-11-07 12:20:00,221.06,221.94,220.77,221.41,12109.0,221.06,221.94,220.77,221.41,12109.0
2024-11-07 12:30:00,221.55,222.26,221.55,222.17,2761.0,221.55,222.26,221.55,222.17,2761.0
2024-11-07 12:40:00,222.12,222.66,222.12,222.4,16343.0,222.12,222.66,222.12,222.4,16343.0
2024-11-07 12:50:00,222.48,222.88,222.38,222.78,5133.0,222.48,222.88,222.38,222.78,5133.0
2024-11-07 13:00:00,222.76,223.67,222.51,223.48,21759.0,222.76,223.67,222.51,223.48,21759.0
2024-11-07 13:10:00,223.31,224.36,223.11,224.05,19718.0,223.31,224.36,223.11,224.05,19718.0
2024-11-07 13:20:00,224.29,225.64,224.0,224.01,28275.0,224.29,225.64,224.0,224.01,28275.0
2024-11-07 13:30:00,223.91,223.98,222.19,223.13,16149.0,223.91,223.98,222.19,223.13,16149.0
2024-11-07 13:40:00,222.89,223.07,222.11,222.12,9700.0,222.89,223.07,222.11,222.12,9700.0
2024-11-07 13:50:00,221.91,222.48,221.83,222.07,6048.0,221.91,222.48,221.83,222.07,6048.0
2024-11-07 14:00:00,222.33,222.77,222.29,222.42,8409.0,222.33,222.77,222.29,222.42,8409.0
2024-11-07 14:10:00,222.41,222.91,222.21,222.54,21157.0,222.41,222.91,222.21,222.54,21157.0
2024-11-07 14:20:00,222.85,223.5,222.85,223.21,10022.0,222.85,223.5,222.85,223.21,10022.0
2024-11-07 14:30:00,223.11,223.52,223.01,223.51,15494.0,223.11,223.52,223.01,223.51,15494.0
2024-11-07 14:40:00,223.49,223.68,222.55,223.34,29054.0,223.49,223.68,222.55,223.34,29054.0
2024-11-07 14:50:00,223.33,223.52,222.3,223.19,10890.0,223.33,223.52,222.3,223.19,10890.0
2024-11-07 15:00:00,223.23,223.84,223.05,223.67,5937.0,223.23,223.84,223.05,223.67,5937.0
2024-11-07 15:10:00,223.71,223.85,223.36,223.56,8029.0,223.71,223.85,223.36,223.56,8029.0
2024-11-07 15:20:00,223.56,223.65,223.33,223.36,8221.0,223.56,223.65,223.33,223.36,8221.0
2024-11-07 15:30:00,223.36,223.39,222.99,223.05,21978.0,223.36,223.39,222.99,223.05,21978.0
2024-11-07 15:40:00,222.95,223.1,222.51,222.73,38920.0,222.95,223.1,222.51,222.73,38920.0
2024-11-07 15:50:00,222.78,223.5,222.51,223.39,113047.0,222.78,223.5,222.51,223.39,113047.0
2024-11-08 09:30:00,233.01,237.57,230.12,235.21,141655.0,233.01,237.57,230.12,235.21,141655.0
2024-11-08 09:40:00,235.42,239.96,233.27,233.92,114565.0,235.42,239.96,233.27,233.92,114565.0
2024-11-08 09:50:00,233.92,235.47,230.59,234.72,133872.0,233.92,235.47,230.59,234.72,133872.0
2024-11-08 10:00:00,234.72,235.39,233.0,233.01,65844.0,234.72,235.39,233.0,233.01,65844.0
2024-11-08 10:10:00,231.82,234.71,231.25,234.5,28759.0,231.82,234.71,231.25,234.5,28759.0
2024-11-08 10:20:00,234.54,237.9,233.88,237.07,57565.0,234.54,237.9,233.88,237.07,57565.0
2024-11-08 10:30:00,236.72,237.45,234.77,234.88,44009.0,236.72,237.45,234.77,234.88,44009.0
2024-11-08 10:40:00,235.28,235.45,234.01,234.79,17552.0,235.28,235.45,234.01,234.79,17552.0
2024-11-08 10:50:00,234.9,237.9,234.38,237.55,39754.0,234.9,237.9,234.38,237.55,39754.0
2024-11-08 11:00:00,237.86,239.45,237.71,238.76,35794.0,237.86,239.45,237.71,238.76,35794.0
2024-11-08 11:10:00,238.76,239.67,238.07,239.67,60262.0,238.76,239.67,238.07,239.67,60262.0
2024-11-08 11:20:00,239.9,240.68,239.28,240.18,55555.0,239.9,240.68,239.28,240.18,55555.0
2024-11-08 11:30:00,239.85,240.32,238.44,239.29,29612.0,239.85,240.32,238.44,239.29,29612.0
2024-11-08 11:40:00,239.31,239.34,238.22,238.88,15833.0,239.31,239.34,238.22,238.88,15833.0
2024-11-08 11:50:00,238.55,238.88,237.5,238.01,21150.0,238.55,238.88,237.5,238.01,21150.0
2024-11-08 12:00:00,237.9,238.09,236.54,237.7,19825.0,237.9,238.09,236.54,237.7,19825.0
2024-11-08 12:10:00,237.83,238.46,237.63,238.46,15868.0,237.83,238.46,237.63,238.46,15868.0
2024-11-08 12:20:00,238.33,238.43,237.41,237.75,9752.0,238.33,238.43,237.41,237.75,9752.0
2024-11-08 12:30:00,237.53,238.06,237.37,237.62,16722.0,237.53,238.06,237.37,237.62,16722.0
2024-11-08 12:40:00,237.67,238.5,237.62,238.3,8647.0,237.67,238.5,237.62,238.3,8647.0
2024-11-08 12:50:00,238.33,238.35,237.4,237.46,7826.0,238.33,238.35,237.4,237.46,7826.0
2024-11-08 13:00:00,237.46,237.58,237.3,237.33,4701.0,237.46,237.58,237.3,237.33,4701.0
2024-11-08 13:10:00,237.45,237.57,236.4,236.44,14935.0,237.45,237.57,236.4,236.44,14935.0
2024-11-08 13:20:00,236.43,236.43,235.87,236.18,5576.0,236.43,236.43,235.87,236.18,5576.0
2024-11-08 13:30:00,236.23,237.43,236.13,237.34,8083.0,236.23,237.43,236.13,237.34,8083.0
2024-11-08 13:40:00,237.25,237.5,236.98,237.0,12441.0,237.25,237.5,236.98,237.0,12441.0
2024-11-08 13:50:00,237.05,237.05,236.05,236.66,10578.0,237.05,237.05,236.05,236.66,10578.0
2024-11-08 14:00:00,236.73,236.8,235.98,236.09,16548.0,236.73,236.8,235.98,236.09,16548.0
2024-11-08 14:10:00,236.0,236.15,235.6,235.6,7158.0,236.0,236.15,235.6,235.6,7158.0
2024-11-08 14:20:00,235.64,236.19,234.85,234.85,22809.0,235.64,236.19,234.85,234.85,22809.0
2024-11-08 14:30:00,234.89,235.2,234.85,235.2,6456.0,234.89,235.2,234.85,235.2,6456.0
2024-11-08 14:40:00,235.13,235.19,234.7,235.03,11444.0,235.13,235.19,234.7,235.03,11444.0
2024-11-08 14:50:00,234.96,235.03,234.26,235.03,9682.0,234.96,235.03,234.26,235.03,9682.0
2024-11-08 15:00:00,234.95,235.15,234.02,234.25,16585.0,234.95,235.15,234.02,234.25,16585.0
2024-11-08 15:10:00,234.26,235.16,234.14,234.68,13926.0,234.26,235.16,234.14,234.68,13926.0
2024-11-08 15:20:00,234.67,235.15,234.41,235.04,25656.0,234.67,235.15,234.41,235.04,25656.0
2024-11-08 15:30:00,235.0,235.25,234.17,234.2,28052.0,235.0,235.25,234.17,234.2,28052.0
2024-11-08 15:40:00,234.21,234.82,234.16,234.73,78437.0,234.21,234.82,234.16,234.73,78437.0
2024-11-08 15:50:00,234.73,235.34,234.43,235.24,332080.0,234.73,235.34,234.43,235.24,332080.0
2024-11-11 09:30:00,236.0,236.21,233.03,233.63,25366.0,236.0,236.21,233.03,233.63,25366.0
2024-11-11 09:40:00,234.41,234.41,231.64,233.62,21191.0,234.41,234.41,231.64,233.62,21191.0
2024-11-11 09:50:00,233.76,234.7,233.01,234.0,10473.0,233.76,234.7,233.01,234.0,10473.0
2024-11-11 10:00:00,233.69,234.03,231.11,231.7,16045.0,233.69,234.03,231.11,231.7,16045.0
2024-11-11 10:10:00,231.49,234.57,231.48,234.57,16037.0,231.49,234.57,231.48,234.57,16037.0
2024-11-11 10:20:00,234.61,236.52,234.09,236.0,14148.0,234.61,236.52,234.09,236.0,14148.0
2024-11-11 10:30:00,236.0,236.55,235.36,236.43,17400.0,236.0,236.55,235.36,236.43,17400.0
2024-11-11 10:40:00,236.23,237.23,236.23,236.82,15448.0,236.23,237.23,236.23,236.82,15448.0
2024-11-11 10:50:00,237.04,237.25,236.32,236.51,15106.0,237.04,237.25,236.32,236.51,15106.0
2024-11-11 11:00:00,236.65,236.71,235.87,235.98,18354.0,236.65,236.71,235.87,235.98,18354.0
2024-11-11 11:10:00,236.07,236.08,235.35,235.59,9205.0,236.07,236.08,235.35,235.59,9205.0
2024-11-11 11:20:00,235.59,236.38,235.58,235.78,58363.0,235.59,236.38,235.58,235.78,58363.0
2024-11-11 11:30:00,235.77,236.3,235.76,236.15,15046.0,235.77,236.3,235.76,236.15,15046.0
2024-11-11 11:40:00,236.15,236.35,236.03,236.34,14951.0,236.15,236.35,236.03,236.34,14951.0
2024-11-11 11:50:00,236.34,236.45,235.98,236.38,19895.0,236.34,236.45,235.98,236.38,19895.0
2024-11-11 12:00:00,236.32,236.38,235.43,235.43,10904.0,236.32,236.38,235.43,235.43,10904.0
2024-11-11 12:10:00,235.43,235.93,235.43,235.86,24958.0,235.43,235.93,235.43,235.86,24958.0
2024-11-11 12:20:00,235.76,236.87,235.76,236.76,11338.0,235.76,236.87,235.76,236.76,11338.0
2024-11-11 12:30:00,236.8,237.14,236.65,236.81,8420.0,236.8,237.14,236.65,236.81,8420.0
2024-11-11 12:40:00,236.67,236.81,235.85,236.02,48164.0,236.67,236.81,235.85,236.02,48164.0
2024-11-11 12:50:00,235.93,236.83,235.93,236.27,9029.0,235.93,236.83,235.93,236.27,9029.0
2024-11-11 13:00:00,236.07,236.2,235.47,235.54,23825.0,236.07,236.2,235.47,235.54,23825.0
2024-11-11 13:10:00,235.54,235.65,235.41,235.55,5826.0,235.54,235.65,235.41,235.55,5826.0
2024-11-11 13:20:00,235.65,236.28,235.56,236.09,21803.0,235.65,236.28,235.56,236.09,21803.0
2024-11-11 13:30:00,235.92,236.45,235.92,236.45,6790.0,235.92,236.45,235.92,236.45,6790.0
2024-11-11 13:40:00,236.45,236.69,236.2,236.27,4727.0,236.45,236.69,236.2,236.27,4727.0
2024-11-11 13:50:00,236.27,236.53,235.86,236.0,12231.0,236.27,236.53,235.86,236.0,12231.0
2024-11-11 14:00:00,235.87,235.99,235.61,235.64,7271.0,235.87,235.99,235.61,235.64,7271.0
2024-11-11 14:10:00,235.79,235.92,235.43,235.74,20216.0,235.79,235.92,235.43,235.74,20216.0
2024-11-11 14:20:00,235.74,236.32,235.73,236.31,7788.0,235.74,236.32,235.73,236.31,7788.0
2024-11-11 14:30:00,236.15,236.32,235.62,235.81,21215.0,236.15,236.32,235.62,235.81,21215.0
2024-11-11 14:40:00,235.81,235.88,235.2,235.27,19139.0,235.81,235.88,235.2,235.27,19139.0
2024-11-11 14:50:00,235.26,235.26,234.9,235.06,17015.0,235.26,235.26,234.9,235.06,17015.0
2024-11-11 15:00:00,235.02,235.13,234.7,234.83,14391.0,235.02,235.13,234.7,234.83,14391.0
2024-11-11 15:10:00,234.72,235.66,234.72,235.58,18536.0,234.72,235.66,234.72,235.58,18536.0
2024-11-11 15:20:00,235.58,236.12,235.41,236.03,8768.0,235.58,236.12,235.41,236.03,8768.0
2024-11-11 15:30:00,235.92,236.56,235.52,236.42,28656.0,235.92,236.56,235.52,236.42,28656.0
2024-11-11 15:40:00,236.34,236.96,236.28,236.62,34663.0,236.34,236.96,236.28,236.62,34663.0
2024-11-11 15:50:00,236.77,237.7,236.41,236.97,146655.0,236.77,237.7,236.41,236.97,146655.0
2024-11-12 09:30:00,234.7,236.85,232.78,236.75,16848.0,234.7,236.85,232.78,236.75,16848.0
2024-11-12 09:40:00,236.35,238.05,236.35,237.77,9115.0,236.35,238.05,236.35,237.77,9115.0
2024-11-12 09:50:00,237.4,237.66,236.03,236.49,8322.0,237.4,237.66,236.03,236.49,8322.0
2024-11-12 10:00:00,236.11,236.67,235.56,236.3,5638.0,236.11,236.67,235.56,236.3,5638.0
2024-11-12 10:10:00,236.17,236.85,235.85,236.66,6750.0,236.17,236.85,235.85,236.66,6750.0
2024-11-12 10:20:00,236.48,236.64,235.85,235.96,8290.0,236.48,236.64,235.85,235.96,8290.0
2024-11-12 10:30:00,235.83,236.0,235.5,236.0,23824.0,235.83,236.0,235.5,236.0,23824.0
2024-11-12 10:40:00,235.85,235.86,235.36,235.62,3600.0,235.85,235.86,235.36,235.62,3600.0
2024-11-12 10:50:00,235.43,236.25,235.4,235.6,13434.0,235.43,236.25,235.4,235.6,13434.0
2024-11-12 11:00:00,235.68,236.61,235.59,236.61,10840.0,235.68,236.61,235.59,236.61,10840.0
2024-11-12 11:10:00,236.42,236.7,235.85,236.04,7684.0,236.42,236.7,235.85,236.04,7684.0
2024-11-12 11:20:00,236.34,237.13,236.3,237.0,8818.0,236.34,237.13,236.3,237.0,8818.0
2024-11-12 11:30:00,236.86,237.14,236.78,236.96,4703.0,236.86,237.14,236.78,236.96,4703.0
2024-11-12 11:40:00,236.97,237.17,236.46,236.53,7410.0,236.97,237.17,236.46,236.53,7410.0
2024-11-12 11:50:00,236.53,236.65,236.08,236.14,5542.0,236.53,236.65,236.08,236.14,5542.0
2024-11-12 12:00:00,236.26,236.98,236.08,236.94,5223.0,236.26,236.98,236.08,236.94,5223.0
2024-11-12 12:10:00,236.99,237.11,236.57,236.59,7479.0,236.99,237.11,236.57,236.59,7479.0
2024-11-12 12:20:00,236.42,237.09,236.41,236.73,4923.0,236.42,237.09,236.41,236.73,4923.0
2024-11-12 12:30:00,236.71,237.05,236.59,236.89,4767.0,236.71,237.05,236.59,236.89,4767.0
2024-11-12 12:40:00,236.78,236.89,236.5,236.7,7339.0,236.78,236.89,236.5,236.7,7339.0
2024-11-12 12:50:00,236.57,236.8,236.08,236.31,4934.0,236.57,236.8,236.08,236.31,4934.0
2024-11-12 13:00:00,236.05,236.61,236.05,236.61,4380.0,236.05,236.61,236.05,236.61,4380.0
2024-11-12 13:10:00,236.44,236.68,236.06,236.58,7211.0,236.44,236.68,236.06,236.58,7211.0
2024-11-12 13:20:00,236.36,236.72,236.27,236.47,4767.0,236.36,236.72,236.27,236.47,4767.0
2024-11-12 13:30:00,236.72,237.36,236.72,237.29,5125.0,236.72,237.36,236.72,237.29,5125.0
2024-11-12 13:40:00,237.03,237.55,236.86,237.47,5124.0,237.03,237.55,236.86,237.47,5124.0
2024-11-12 13:50:00,237.47,237.88,237.37,237.61,4465.0,237.47,237.88,237.37,237.61,4465.0
2024-11-12 14:00:00,237.79,237.97,237.62,237.97,4819.0,237.79,237.97,237.62,237.97,4819.0
2024-11-12 14:10:00,237.93,237.97,237.54,237.7,6034.0,237.93,237.97,237.54,237.7,6034.0
2024-11-12 14:20:00,237.69,238.05,237.37,237.8,6198.0,237.69,238.05,237.37,237.8,6198.0
2024-11-12 14:30:00,237.77,237.83,237.34,237.65,6566.0,237.77,237.83,237.34,237.65,6566.0
2024-11-12 14:40:00,237.6,237.97,237.24,237.34,6829.0,237.6,237.97,237.24,237.34,6829.0
2024-11-12 14:50:00,237.34,237.74,237.05,237.05,9563.0,237.34,237.74,237.05,237.05,9563.0
2024-11-12 15:00:00,237.16,237.35,236.36,236.53,12444.0,237.16,237.35,236.36,236.53,12444.0
2024-11-12 15:10:00,236.37,236.71,236.22,236.35,5262.0,236.37,236.71,236.22,236.35,5262.0
2024-11-12 15:20:00,236.16,236.84,236.08,236.39,11536.0,236.16,236.84,236.08,236.39,11536.0
2024-11-12 15:30:00,236.39,236.48,235.12,235.87,22226.0,236.39,236.48,235.12,235.87,22226.0
2024-11-12 15:40:00,235.84,236.6,235.36,236.42,43769.0,235.84,236.6,235.36,236.42,43769.0
2024-11-12 15:50:00,236.6,236.85,236.06,236.59,72118.0,236.6,236.85,236.06,236.59,72118.0
2024-11-13 09:30:00,235.95,237.58,234.94,236.77,11856.0,235.95,237.58,234.94,236.77,11856.0
2024-11-13 09:40:00,236.77,236.9,235.97,236.23,5674.0,236.77,236.9,235.97,236.23,5674.0
2024-11-13 09:50:00,236.24,236.24,234.27,234.64,5327.0,236.24,236.24,234.27,234.64,5327.0
2024-11-13 10:00:00,234.85,235.1,233.29,233.7,8060.0,234.85,235.1,233.29,233.7,8060.0
2024-11-13 10:10:00,234.06,234.53,233.54,233.54,4745.0,234.06,234.53,233.54,233.54,4745.0
2024-11-13 10:20:00,233.93,235.19,233.37,234.84,11135.0,233.93,235.19,233.37,234.84,11135.0
2024-11-13 10:30:00,234.55,235.9,234.55,235.31,5026.0,234.55,235.9,234.55,235.31,5026.0
2024-11-13 10:40:00,234.66,235.41,234.65,235.32,4660.0,234.66,235.41,234.65,235.32,4660.0
2024-11-13 10:50:00,235.34,235.34,234.27,234.86,2632.0,235.34,235.34,234.27,234.86,2632.0
2024-11-13 11:00:00,234.51,234.94,233.99,234.59,8451.0,234.51,234.94,233.99,234.59,8451.0
2024-11-13 11:10:00,234.52,234.77,234.52,234.59,2143.0,234.52,234.77,234.52,234.59,2143.0
2024-11-13 11:20:00,234.64,234.76,234.32,234.32,4350.0,234.64,234.76,234.32,234.32,4350.0
2024-11-13 11:30:00,234.52,235.05,233.83,234.79,11428.0,234.52,235.05,233.83,234.79,11428.0
2024-11-13 11:40:00,234.71,234.71,233.58,234.01,4052.0,234.71,234.71,233.58,234.01,4052.0
2024-11-13 11:50:00,234.01,234.36,234.01,234.09,5250.0,234.01,234.36,234.01,234.09,5250.0
2024-11-13 12:00:00,234.14,234.38,234.04,234.2,4130.0,234.14,234.38,234.04,234.2,4130.0
2024-11-13 12:10:00,234.2,234.6,234.03,234.35,6091.0,234.2,234.6,234.03,234.35,6091.0
2024-11-13 12:20:00,234.35,234.35,233.88,234.22,4124.0,234.35,234.35,233.88,234.22,4124.0
2024-11-13 12:30:00,234.23,234.79,234.1,234.61,19713.0,234.23,234.79,234.1,234.61,19713.0
2024-11-13 12:40:00,234.63,234.63,234.32,234.37,5942.0,234.63,234.63,234.32,234.37,5942.0
2024-11-13 12:50:00,234.37,235.12,234.29,235.12,5419.0,234.37,235.12,234.29,235.12,5419.0
2024-11-13 13:00:00,235.11,235.23,234.94,235.19,2797.0,235.11,235.23,234.94,235.19,2797.0
2024-11-13 13:10:00,235.19,235.31,234.99,235.09,6424.0,235.19,235.31,234.99,235.09,6424.0
2024-11-13 13:20:00,235.09,235.1,234.9,234.98,1975.0,235.09,235.1,234.9,234.98,1975.0
2024-11-13 13:30:00,235.0,235.01,234.51,234.69,5628.0,235.0,235.01,234.51,234.69,5628.0
2024-11-13 13:40:00,234.84,234.84,234.73,234.82,1700.0,234.84,234.84,234.73,234.82,1700.0
2024-11-13 13:50:00,234.74,234.84,234.72,234.73,2407.0,234.74,234.84,234.72,234.73,2407.0
2024-11-13 14:00:00,234.75,234.91,234.57,234.57,6112.0,234.75,234.91,234.57,234.57,6112.0
2024-11-13 14:10:00,234.68,234.78,233.75,233.88,5944.0,234.68,234.78,233.75,233.88,5944.0
2024-11-13 14:20:00,233.72,234.4,233.64,234.07,8481.0,233.72,234.4,233.64,234.07,8481.0
2024-11-13 14:30:00,234.17,234.52,233.88,234.34,7078.0,234.17,234.52,233.88,234.34,7078.0
2024-11-13 14:40:00,234.31,234.65,234.06,234.13,8679.0,234.31,234.65,234.06,234.13,8679.0
2024-11-13 14:50:00,234.17,234.34,233.36,233.42,7696.0,234.17,234.34,233.36,233.42,7696.0
2024-11-13 15:00:00,233.38,233.53,233.01,233.53,7868.0,233.38,233.53,233.01,233.53,7868.0
2024-11-13 15:10:00,233.63,233.72,233.27,233.36,8277.0,233.63,233.72,233.27,233.36,8277.0
2024-11-13 15:20:00,233.18,233.6,233.18,233.6,5069.0,233.18,233.6,233.18,233.6,5069.0
2024-11-13 15:30:00,233.66,234.08,233.55,234.07,8890.0,233.66,234.08,233.55,234.07,8890.0
2024-11-13 15:40:00,234.04,234.34,233.69,233.75,10829.0,234.04,234.34,233.69,233.75,10829.0
2024-11-13 15:50:00,233.78,233.78,233.01,233.37,50810.0,233.78,233.78,233.01,233.37,50810.0
2024-11-14 09:30:00,233.2,233.36,231.7,232.37,11534.0,233.2,233.36,231.7,232.37,11534.0
2024-11-14 09:40:00,232.75,232.99,230.87,232.77,8868.0,232.75,232.99,230.87,232.77,8868.0
2024-11-14 09:50:00,232.78,233.34,232.01,232.19,5165.0,232.78,233.34,232.01,232.19,5165.0
2024-11-14 10:00:00,232.23,233.43,232.18,232.6,11522.0,232.23,233.43,232.18,232.6,11522.0
2024-11-14 10:10:00,232.76,234.7,232.4,233.85,16618.0,232.76,234.7,232.4,233.85,16618.0
2024-11-14 10:20:00,233.68,234.61,233.68,234.16,11993.0,233.68,234.61,233.68,234.16,11993.0
2024-11-14 10:30:00,234.09,235.49,233.81,235.01,15560.0,234.09,235.49,233.81,235.01,15560.0
2024-11-14 10:40:00,235.2,237.63,235.2,237.02,30901.0,235.2,237.63,235.2,237.02,30901.0
2024-11-14 10:50:00,237.31,237.62,236.58,236.88,7352.0,237.31,237.62,236.58,236.88,7352.0
2024-11-14 11:00:00,237.19,238.17,237.05,237.5,31140.0,237.19,238.17,237.05,237.5,31140.0
2024-11-14 11:10:00,237.09,237.09,236.23,236.56,8912.0,237.09,237.09,236.23,236.56,8912.0
2024-11-14 11:20:00,236.31,236.61,236.05,236.37,8444.0,236.31,236.61,236.05,236.37,8444.0
2024-11-14 11:30:00,236.37,236.89,236.0,236.47,16773.0,236.37,236.89,236.0,236.47,16773.0
2024-11-14 11:40:00,236.21,236.38,235.0,235.02,9855.0,236.21,236.38,235.0,235.02,9855.0
2024-11-14 11:50:00,235.23,235.47,235.0,235.0,5642.0,235.23,235.47,235.0,235.0,5642.0
2024-11-14 12:00:00,235.55,235.55,234.61,235.15,14625.0,235.55,235.55,234.61,235.15,14625.0
2024-11-14 12:10:00,235.15,235.31,233.77,233.88,15705.0,235.15,235.31,233.77,233.88,15705.0
2024-11-14 12:20:00,233.73,233.87,233.0,233.47,11900.0,233.73,233.87,233.0,233.47,11900.0
2024-11-14 12:30:00,233.56,233.69,232.71,232.71,9679.0,233.56,233.69,232.71,232.71,9679.0
2024-11-14 12:40:00,232.66,232.81,231.95,231.95,6894.0,232.66,232.81,231.95,231.95,6894.0
2024-11-14 12:50:00,232.14,233.01,232.14,232.87,11801.0,232.14,233.01,232.14,232.87,11801.0
2024-11-14 13:00:00,233.17,233.18,232.08,232.46,14138.0,233.17,233.18,232.08,232.46,14138.0
2024-11-14 13:10:00,232.67,233.27,232.26,233.03,3279.0,232.67,233.27,232.26,233.03,3279.0
2024-11-14 13:20:00,232.88,233.35,232.74,233.13,4335.0,232.88,233.35,232.74,233.13,4335.0
2024-11-14 13:30:00,233.26,233.26,232.74,232.83,3411.0,233.26,233.26,232.74,232.83,3411.0
2024-11-14 13:40:00,232.9,232.9,232.27,232.27,17496.0,232.9,232.9,232.27,232.27,17496.0
2024-11-14 13:50:00,232.32,232.32,231.7,232.0,6980.0,232.32,232.32,231.7,232.0,6980.0
2024-11-14 14:00:00,231.95,232.69,231.85,232.5,6034.0,231.95,232.69,231.85,232.5,6034.0
2024-11-14 14:10:00,232.49,232.55,232.25,232.26,2874.0,232.49,232.55,232.25,232.26,2874.0
2024-11-14 14:20:00,232.26,232.81,232.26,232.81,4538.0,232.26,232.81,232.26,232.81,4538.0
2024-11-14 14:30:00,232.67,232.67,232.42,232.47,4201.0,232.67,232.67,232.42,232.47,4201.0
2024-11-14 14:40:00,232.52,232.95,232.49,232.66,10502.0,232.52,232.95,232.49,232.66,10502.0
2024-11-14 14:50:00,232.75,232.8,232.26,232.38,7991.0,232.75,232.8,232.26,232.38,7991.0
2024-11-14 15:00:00,232.41,232.41,231.77,232.2,7239.0,232.41,232.41,231.77,232.2,7239.0
2024-11-14 15:10:00,232.14,232.39,231.8,232.01,6340.0,232.14,232.39,231.8,232.01,6340.0
2024-11-14 15:20:00,232.01,232.83,231.96,232.71,9667.0,232.01,232.83,231.96,232.71,9667.0
2024-11-14 15:30:00,232.68,232.73,232.13,232.23,17597.0,232.68,232.73,232.13,232.23,17597.0
2024-11-14 15:40:00,232.12,232.22,230.89,231.11,23776.0,232.12,232.22,230.89,231.11,23776.0
2024-11-14 15:50:00,230.89,231.08,229.43,229.65,148131.0,230.89,231.08,229.43,229.65,148131.0
2024-11-15 09:30:00,227.41,227.41,223.18,224.79,34887.0,227.41,227.41,223.18,224.79,34887.0
2024-11-15 09:40:00,224.66,224.94,222.43,223.99,23855.0,224.66,224.94,222.43,223.99,23855.0
2024-11-15 09:50:00,223.99,224.0,222.79,223.11,23478.0,223.99,224.0,222.79,223.11,23478.0
2024-11-15 10:00:00,223.23,223.23,220.93,221.43,34504.0,223.23,223.23,220.93,221.43,34504.0
2024-11-15 10:10:00,221.14,221.25,219.23,220.06,62027.0,221.14,221.25,219.23,220.06,62027.0
2024-11-15 10:20:00,219.79,219.79,217.55,217.56,22120.0,219.79,219.79,217.55,217.56,22120.0
2024-11-15 10:30:00,217.82,217.95,215.4,216.39,63091.0,217.82,217.95,215.4,216.39,63091.0
2024-11-15 10:40:00,216.39,217.64,215.79,216.56,85361.0,216.39,217.64,215.79,216.56,85361.0
2024-11-15 10:50:00,216.56,217.78,216.17,217.1,43912.0,216.56,217.78,216.17,217.1,43912.0
2024-11-15 11:00:00,217.47,217.68,216.47,216.59,22331.0,217.47,217.68,216.47,216.59,22331.0
2024-11-15 11:10:00,216.69,217.68,215.85,217.59,20642.0,216.69,217.68,215.85,217.59,20642.0
2024-11-15 11:20:00,217.81,218.11,216.83,216.83,15547.0,217.81,218.11,216.83,216.83,15547.0
2024-11-15 11:30:00,217.11,217.58,216.52,216.83,24688.0,217.11,217.58,216.52,216.83,24688.0
2024-11-15 11:40:00,216.86,217.3,216.5,216.71,22462.0,216.86,217.3,216.5,216.71,22462.0
2024-11-15 11:50:00,216.9,217.28,216.51,217.24,8524.0,216.9,217.28,216.51,217.24,8524.0
2024-11-15 12:00:00,216.92,217.23,216.82,217.13,12926.0,216.92,217.23,216.82,217.13,12926.0
2024-11-15 12:10:00,217.13,217.27,216.78,217.15,23759.0,217.13,217.27,216.78,217.15,23759.0
2024-11-15 12:20:00,217.25,217.27,216.54,217.11,17748.0,217.25,217.27,216.54,217.11,17748.0
2024-11-15 12:30:00,217.1,217.38,216.27,216.31,23205.0,217.1,217.38,216.27,216.31,23205.0
2024-11-15 12:40:00,216.29,217.03,216.19,216.5,16200.0,216.29,217.03,216.19,216.5,16200.0
2024-11-15 12:50:00,216.7,217.41,216.51,217.41,8716.0,216.7,217.41,216.51,217.41,8716.0
2024-11-15 13:00:00,217.69,217.73,216.74,216.9,7772.0,217.69,217.73,216.74,216.9,7772.0
2024-11-15 13:10:00,216.87,216.97,216.56,216.88,8246.0,216.87,216.97,216.56,216.88,8246.0
2024-11-15 13:20:00,216.77,217.12,216.52,216.69,15884.0,216.77,217.12,216.52,216.69,15884.0
2024-11-15 13:30:00,216.69,216.73,216.26,216.49,8908.0,216.69,216.73,216.26,216.49,8908.0
2024-11-15 13:40:00,216.37,216.4,215.82,215.83,6291.0,216.37,216.4,215.82,215.83,6291.0
2024-11-15 13:50:00,215.83,216.09,215.25,216.09,15208.0,215.83,216.09,215.25,216.09,15208.0
2024-11-15 14:00:00,216.09,216.15,215.49,215.61,23364.0,216.09,216.15,215.49,215.61,23364.0
2024-11-15 14:10:00,215.66,215.66,215.08,215.14,14904.0,215.66,215.66,215.08,215.14,14904.0
2024-11-15 14:20:00,215.14,215.3,214.94,215.0,30580.0,215.14,215.3,214.94,215.0,30580.0
2024-11-15 14:30:00,215.0,215.1,214.31,214.56,23430.0,215.0,215.1,214.31,214.56,23430.0
2024-11-15 14:40:00,214.56,215.51,214.53,215.06,28661.0,214.56,215.51,214.53,215.06,28661.0
2024-11-15 14:50:00,215.06,215.06,214.43,214.62,12539.0,215.06,215.06,214.43,214.62,12539.0
2024-11-15 15:00:00,214.62,215.57,214.57,215.41,18320.0,214.62,215.57,214.57,215.41,18320.0
2024-11-15 15:10:00,215.36,215.38,215.02,215.22,10177.0,215.36,215.38,215.02,215.22,10177.0
2024-11-15 15:20:00,215.15,215.4,215.11,215.17,17955.0,215.15,215.4,215.11,215.17,17955.0
2024-11-15 15:30:00,215.23,215.56,214.91,215.49,28661.0,215.23,215.56,214.91,215.49,28661.0
2024-11-15 15:40:00,215.49,215.49,214.38,214.71,42950.0,215.49,215.49,214.38,214.71,42950.0
2024-11-15 15:50:00,214.72,214.83,213.14,213.25,191809.0,214.72,214.83,213.14,213.25,191809.0
2024-11-18 09:30:00,214.0,216.18,213.37,215.26,15104.0,214.0,216.18,213.37,215.26,15104.0
2024-11-18 09:40:00,214.58,216.0,214.57,215.61,33342.0,214.58,216.0,214.57,215.61,33342.0
2024-11-18 09:50:00,215.62,216.0,214.67,214.67,12841.0,215.62,216.0,214.67,214.67,12841.0
2024-11-18 10:00:00,214.5,215.65,214.4,215.21,22004.0,214.5,215.65,214.4,215.21,22004.0
2024-11-18 10:10:00,215.41,215.86,214.12,214.41,9958.0,215.41,215.86,214.12,214.41,9958.0
2024-11-18 10:20:00,214.56,215.16,214.46,214.99,11160.0,214.56,215.16,214.46,214.99,11160.0
2024-11-18 10:30:00,214.88,215.37,214.76,214.76,23769.0,214.88,215.37,214.76,214.76,23769.0
2024-11-18 10:40:00,214.76,215.17,214.36,214.95,7714.0,214.76,215.17,214.36,214.95,7714.0
2024-11-18 10:50:00,214.95,215.7,214.95,215.69,11576.0,214.95,215.7,214.95,215.69,11576.0
2024-11-18 11:00:00,215.79,215.81,215.33,215.49,10121.0,215.79,215.81,215.33,215.49,10121.0
2024-11-18 11:10:00,215.5,215.61,215.26,215.46,11532.0,215.5,215.61,215.26,215.46,11532.0
2024-11-18 11:20:00,215.33,215.38,214.83,215.02,12350.0,215.33,215.38,214.83,215.02,12350.0
2024-11-18 11:30:00,215.0,215.08,214.43,214.71,4100.0,215.0,215.08,214.43,214.71,4100.0
2024-11-18 11:40:00,214.71,214.78,214.24,214.24,3957.0,214.71,214.78,214.24,214.24,3957.0
2024-11-18 11:50:00,214.18,214.63,213.96,214.49,5111.0,214.18,214.63,213.96,214.49,5111.0
2024-11-18 12:00:00,214.53,214.54,213.36,213.36,7857.0,214.53,214.54,213.36,213.36,7857.0
2024-11-18 12:10:00,213.38,213.69,213.29,213.52,4981.0,213.38,213.69,213.29,213.52,4981.0
2024-11-18 12:20:00,213.52,213.81,213.51,213.63,5012.0,213.52,213.81,213.51,213.63,5012.0
2024-11-18 12:30:00,213.56,213.87,213.41,213.87,8916.0,213.56,213.87,213.41,213.87,8916.0
2024-11-18 12:40:00,213.68,213.81,213.44,213.7,2524.0,213.68,213.81,213.44,213.7,2524.0
2024-11-18 12:50:00,213.67,213.76,213.5,213.61,3100.0,213.67,213.76,213.5,213.61,3100.0
2024-11-18 13:00:00,213.57,213.61,212.9,212.96,10841.0,213.57,213.61,212.9,212.96,10841.0
2024-11-18 13:10:00,212.89,213.06,212.23,212.33,8237.0,212.89,213.06,212.23,212.33,8237.0
2024-11-18 13:20:00,212.24,212.86,212.24,212.63,7175.0,212.24,212.86,212.24,212.63,7175.0
2024-11-18 13:30:00,212.68,213.29,212.67,213.22,6748.0,212.68,213.29,212.67,213.22,6748.0
2024-11-18 13:40:00,213.28,213.93,213.07,213.93,9667.0,213.28,213.93,213.07,213.93,9667.0
2024-11-18 13:50:00,214.0,214.1,213.73,213.79,6167.0,214.0,214.1,213.73,213.79,6167.0
2024-11-18 14:00:00,213.88,214.0,213.64,213.83,5245.0,213.88,214.0,213.64,213.83,5245.0
2024-11-18 14:10:00,213.81,214.04,213.67,213.83,7876.0,213.81,214.04,213.67,213.83,7876.0
2024-11-18 14:20:00,213.83,213.99,213.65,213.92,8739.0,213.83,213.99,213.65,213.92,8739.0
2024-11-18 14:30:00,213.95,213.98,213.59,213.96,12184.0,213.95,213.98,213.59,213.96,12184.0
2024-11-18 14:40:00,213.87,214.2,213.79,213.88,18948.0,213.87,214.2,213.79,213.88,18948.0
2024-11-18 14:50:00,213.88,214.03,213.13,213.6,40532.0,213.88,214.03,213.13,213.6,40532.0
2024-11-18 15:00:00,213.56,214.04,213.56,213.92,10796.0,213.56,214.04,213.56,213.92,10796.0
2024-11-18 15:10:00,213.87,214.04,213.66,213.76,20833.0,213.87,214.04,213.66,213.76,20833.0
2024-11-18 15:20:00,213.68,213.68,213.09,213.53,31689.0,213.68,213.68,213.09,213.53,31689.0
2024-11-18 15:30:00,213.39,213.6,213.2,213.51,14602.0,213.39,213.6,213.2,213.51,14602.0
2024-11-18 15:40:00,213.42,213.51,212.95,213.26,16418.0,213.42,213.51,212.95,213.26,16418.0
2024-11-18 15:50:00,213.19,213.78,212.88,213.71,89761.0,213.19,213.78,212.88,213.71,89761.0
2024-11-19 09:30:00,212.0,212.7,210.7,211.75,19979.0,212.0,212.7,210.7,211.75,19979.0
2024-11-19 09:40:00,211.64,212.27,211.37,212.27,3017.0,211.64,212.27,211.37,212.27,3017.0
2024-11-19 09:50:00,212.03,212.77,211.55,212.47,10858.0,212.03,212.77,211.55,212.47,10858.0
2024-11-19 10:00:00,212.05,212.3,211.56,211.74,5027.0,212.05,212.3,211.56,211.74,5027.0
2024-11-19 10:10:00,211.7,211.7,211.16,211.16,1260.0,211.7,211.7,211.16,211.16,1260.0
2024-11-19 10:20:00,211.29,212.27,211.01,212.17,6874.0,211.29,212.27,211.01,212.17,6874.0
2024-11-19 10:30:00,212.18,212.69,212.18,212.69,13969.0,212.18,212.69,212.18,212.69,13969.0
2024-11-19 10:40:00,212.92,212.92,211.94,211.94,18935.0,212.92,212.92,211.94,211.94,18935.0
2024-11-19 10:50:00,212.24,212.51,211.49,211.62,4135.0,212.24,212.51,211.49,211.62,4135.0
2024-11-19 11:00:00,211.89,212.37,211.49,212.22,7914.0,211.89,212.37,211.49,212.22,7914.0
2024-11-19 11:10:00,212.36,212.77,212.21,212.68,3376.0,212.36,212.77,212.21,212.68,3376.0
2024-11-19 11:20:00,212.68,213.03,212.55,212.96,19179.0,212.68,213.03,212.55,212.96,19179.0
2024-11-19 11:30:00,212.79,212.84,211.77,211.77,10606.0,212.79,212.84,211.77,211.77,10606.0
2024-11-19 11:40:00,211.7,212.11,211.7,211.91,10318.0,211.7,212.11,211.7,211.91,10318.0
2024-11-19 11:50:00,211.86,212.07,211.34,211.44,61804.0,211.86,212.07,211.34,211.44,61804.0
2024-11-19 12:00:00,211.25,211.64,210.9,211.57,7839.0,211.25,211.64,210.9,211.57,7839.0
2024-11-19 12:10:00,211.63,211.67,211.1,211.19,83923.0,211.63,211.67,211.1,211.19,83923.0
2024-11-19 12:20:00,211.09,211.09,210.21,210.88,13954.0,211.09,211.09,210.21,210.88,13954.0
2024-11-19 12:30:00,210.81,210.9,210.33,210.4,22632.0,210.81,210.9,210.33,210.4,22632.0
2024-11-19 12:40:00,210.52,210.71,210.34,210.62,9079.0,210.52,210.71,210.34,210.62,9079.0
2024-11-19 12:50:00,210.5,210.97,210.5,210.86,20490.0,210.5,210.97,210.5,210.86,20490.0
2024-11-19 13:00:00,210.93,211.81,210.81,211.49,112838.0,210.93,211.81,210.81,211.49,112838.0
2024-11-19 13:10:00,211.55,213.04,211.55,212.57,34279.0,211.55,213.04,211.55,212.57,34279.0
2024-11-19 13:20:00,212.63,212.75,211.84,212.0,21586.0,212.63,212.75,211.84,212.0,21586.0
2024-11-19 13:30:00,212.0,212.71,211.95,212.2,23827.0,212.0,212.71,211.95,212.2,23827.0
2024-11-19 13:40:00,212.33,212.46,211.7,212.01,32014.0,212.33,212.46,211.7,212.01,32014.0
2024-11-19 13:50:00,212.01,212.04,211.33,211.78,78882.0,212.01,212.04,211.33,211.78,78882.0
2024-11-19 14:00:00,211.78,213.65,211.78,211.94,36012.0,211.78,213.65,211.78,211.94,36012.0
2024-11-19 14:10:00,211.88,213.32,211.8,212.64,196908.0,211.88,213.32,211.8,212.64,196908.0
2024-11-19 14:20:00,212.62,213.69,212.61,212.79,70514.0,212.62,213.69,212.61,212.79,70514.0
2024-11-19 14:30:00,212.83,213.0,212.55,212.96,36918.0,212.83,213.0,212.55,212.96,36918.0
2024-11-19 14:40:00,212.87,212.98,212.41,212.45,9335.0,212.87,212.98,212.41,212.45,9335.0
2024-11-19 14:50:00,212.61,212.96,212.14,212.15,9567.0,212.61,212.96,212.14,212.15,9567.0
2024-11-19 15:00:00,212.17,212.21,211.53,212.05,9493.0,212.17,212.21,211.53,212.05,9493.0
2024-11-19 15:10:00,212.02,212.2,212.0,212.06,6314.0,212.02,212.2,212.0,212.06,6314.0
2024-11-19 15:20:00,212.01,212.29,211.95,212.09,29080.0,212.01,212.29,211.95,212.09,29080.0
2024-11-19 15:30:00,212.24,212.24,211.71,211.9,8593.0,212.24,212.24,211.71,211.9,8593.0
2024-11-19 15:40:00,211.9,212.04,211.29,211.45,26473.0,211.9,212.04,211.29,211.45,26473.0
2024-11-19 15:50:00,211.53,211.66,209.79,209.82,234586.0,211.53,211.66,209.79,209.82,234586.0
2024-11-20 09:30:00,211.1,211.33,208.31,208.64,23753.0,211.1,211.33,208.31,208.64,23753.0
2024-11-20 09:40:00,208.62,209.29,207.54,208.71,59689.0,208.62,209.29,207.54,208.71,59689.0
2024-11-20 09:50:00,208.89,209.82,208.46,208.52,34621.0,208.89,209.82,208.46,208.52,34621.0
2024-11-20 10:00:00,209.01,209.74,208.41,209.04,7745.0,209.01,209.74,208.41,209.04,7745.0
2024-11-20 10:10:00,208.75,209.33,208.53,209.33,9100.0,208.75,209.33,208.53,209.33,9100.0
2024-11-20 10:20:00,209.36,210.01,209.34,209.47,2862.0,209.36,210.01,209.34,209.47,2862.0
2024-11-20 10:30:00,209.6,210.27,209.47,210.27,17213.0,209.6,210.27,209.47,210.27,17213.0
2024-11-20 10:40:00,210.28,210.38,210.09,210.2,6489.0,210.28,210.38,210.09,210.2,6489.0
2024-11-20 10:50:00,210.26,210.4,209.86,210.06,12845.0,210.26,210.4,209.86,210.06,12845.0
2024-11-20 11:00:00,210.0,210.03,209.25,209.46,14011.0,210.0,210.03,209.25,209.46,14011.0
2024-11-20 11:10:00,209.56,209.63,209.39,209.48,4218.0,209.56,209.63,209.39,209.48,4218.0
2024-11-20 11:20:00,209.46,209.76,209.35,209.71,11761.0,209.46,209.76,209.35,209.71,11761.0
2024-11-20 11:30:00,209.66,209.73,209.54,209.66,7053.0,209.66,209.73,209.54,209.66,7053.0
2024-11-20 11:40:00,209.59,209.98,209.56,209.98,5770.0,209.59,209.98,209.56,209.98,5770.0
2024-11-20 11:50:00,209.89,209.91,209.47,209.6,9148.0,209.89,209.91,209.47,209.6,9148.0
2024-11-20 12:00:00,209.58,209.62,209.17,209.37,10775.0,209.58,209.62,209.17,209.37,10775.0
2024-11-20 12:10:00,209.31,209.33,208.91,209.02,2950.0,209.31,209.33,208.91,209.02,2950.0
2024-11-20 12:20:00,209.07,209.3,208.83,209.18,12291.0,209.07,209.3,208.83,209.18,12291.0
2024-11-20 12:30:00,209.14,209.61,209.0,209.61,3864.0,209.14,209.61,209.0,209.61,3864.0
2024-11-20 12:40:00,209.6,209.71,209.55,209.68,6478.0,209.6,209.71,209.55,209.68,6478.0
2024-11-20 12:50:00,209.74,209.75,209.19,209.2,5053.0,209.74,209.75,209.19,209.2,5053.0
2024-11-20 13:00:00,209.3,209.3,208.85,209.0,7591.0,209.3,209.3,208.85,209.0,7591.0
2024-11-20 13:10:00,208.85,209.08,208.85,208.93,3094.0,208.85,209.08,208.85,208.93,3094.0
2024-11-20 13:20:00,208.88,209.33,208.85,209.23,10546.0,208.88,209.33,208.85,209.23,10546.0
2024-11-20 13:30:00,209.23,209.23,208.74,208.74,5568.0,209.23,209.23,208.74,208.74,5568.0
2024-11-20 13:40:00,208.78,208.83,208.36,208.57,14585.0,208.78,208.83,208.36,208.57,14585.0
2024-11-20 13:50:00,208.61,208.7,208.45,208.59,12506.0,208.61,208.7,208.45,208.59,12506.0
2024-11-20 14:00:00,208.59,208.82,208.53,208.62,14985.0,208.59,208.82,208.53,208.62,14985.0
2024-11-20 14:10:00,208.63,208.91,208.52,208.91,11449.0,208.63,208.91,208.52,208.91,11449.0
2024-11-20 14:20:00,208.84,209.36,208.66,209.36,25920.0,208.84,209.36,208.66,209.36,25920.0
2024-11-20 14:30:00,209.27,209.3,209.03,209.15,7357.0,209.27,209.3,209.03,209.15,7357.0
2024-11-20 14:40:00,209.17,209.79,209.17,209.65,10342.0,209.17,209.79,209.17,209.65,10342.0
2024-11-20 14:50:00,209.65,210.0,209.31,209.46,11115.0,209.65,210.0,209.31,209.46,11115.0
2024-11-20 15:00:00,209.58,209.6,209.44,209.56,3765.0,209.58,209.6,209.44,209.56,3765.0
2024-11-20 15:10:00,209.56,209.89,209.12,209.89,22469.0,209.56,209.89,209.12,209.89,22469.0
2024-11-20 15:20:00,209.86,209.98,209.62,209.98,12543.0,209.86,209.98,209.62,209.98,12543.0
2024-11-20 15:30:00,210.01,210.35,209.68,210.34,30056.0,210.01,210.35,209.68,210.34,30056.0
2024-11-20 15:40:00,210.32,210.65,210.12,210.3,19524.0,210.32,210.65,210.12,210.3,19524.0
2024-11-20 15:50:00,210.33,211.16,210.31,210.57,161978.0,210.33,211.16,210.31,210.57,161978.0
2024-11-21 09:30:00,210.32,211.43,210.2,210.59,28047.0,210.32,211.43,210.2,210.59,28047.0
2024-11-21 09:40:00,210.59,213.03,209.6,213.03,125936.0,210.59,213.03,209.6,213.03,125936.0
2024-11-21 09:50:00,212.47,213.28,211.81,212.02,9842.0,212.47,213.28,211.81,212.02,9842.0
2024-11-21 10:00:00,212.24,213.08,212.05,213.08,12672.0,212.24,213.08,212.05,213.08,12672.0
2024-11-21 10:10:00,213.08,214.27,213.08,213.68,3275.0,213.08,214.27,213.08,213.68,3275.0
2024-11-21 10:20:00,213.86,213.86,212.77,213.17,7376.0,213.86,213.86,212.77,213.17,7376.0
2024-11-21 10:30:00,213.22,213.77,213.0,213.0,5291.0,213.22,213.77,213.0,213.0,5291.0
2024-11-21 10:40:00,212.92,213.78,212.64,213.78,2233.0,212.92,213.78,212.64,213.78,2233.0
2024-11-21 10:50:00,213.64,214.02,213.34,213.46,9688.0,213.64,214.02,213.34,213.46,9688.0
2024-11-21 11:00:00,213.48,213.66,213.14,213.53,12769.0,213.48,213.66,213.14,213.53,12769.0
2024-11-21 11:10:00,213.12,213.27,212.58,212.7,4357.0,213.12,213.27,212.58,212.7,4357.0
2024-11-21 11:20:00,212.64,213.27,212.58,213.12,2708.0,212.64,213.27,212.58,213.12,2708.0
2024-11-21 11:30:00,213.21,213.75,213.12,213.64,17958.0,213.21,213.75,213.12,213.64,17958.0
2024-11-21 11:40:00,213.62,214.12,213.46,213.97,7359.0,213.62,214.12,213.46,213.97,7359.0
2024-11-21 11:50:00,214.0,214.31,213.83,213.83,3152.0,214.0,214.31,213.83,213.83,3152.0
2024-11-21 12:00:00,214.01,214.33,213.74,214.33,4270.0,214.01,214.33,213.74,214.33,4270.0
2024-11-21 12:10:00,214.35,214.68,214.28,214.68,3396.0,214.35,214.68,214.28,214.68,3396.0
2024-11-21 12:20:00,214.5,215.03,214.5,214.79,10488.0,214.5,215.03,214.5,214.79,10488.0
2024-11-21 12:30:00,214.89,215.31,214.89,215.16,1697.0,214.89,215.31,214.89,215.16,1697.0
2024-11-21 12:40:00,215.24,215.68,214.96,215.61,6300.0,215.24,215.68,214.96,215.61,6300.0
2024-11-21 12:50:00,215.68,216.07,215.52,215.52,5302.0,215.68,216.07,215.52,215.52,5302.0
2024-11-21 13:00:00,215.66,215.82,215.63,215.73,1546.0,215.66,215.82,215.63,215.73,1546.0
2024-11-21 13:10:00,215.96,215.97,215.43,215.73,9803.0,215.96,215.97,215.43,215.73,9803.0
2024-11-21 13:20:00,215.79,215.96,215.69,215.78,6242.0,215.79,215.96,215.69,215.78,6242.0
2024-11-21 13:30:00,215.93,216.0,215.29,215.3,5720.0,215.93,216.0,215.29,215.3,5720.0
2024-11-21 13:40:00,215.28,215.29,214.96,215.08,1777.0,215.28,215.29,214.96,215.08,1777.0
2024-11-21 13:50:00,215.08,215.12,214.79,214.9,20539.0,215.08,215.12,214.79,214.9,20539.0
2024-11-21 14:00:00,214.92,215.04,214.44,214.64,13269.0,214.92,215.04,214.44,214.64,13269.0
2024-11-21 14:10:00,214.51,214.63,213.8,213.88,13332.0,214.51,214.63,213.8,213.88,13332.0
2024-11-21 14:20:00,213.74,214.2,213.74,214.07,12618.0,213.74,214.2,213.74,214.07,12618.0
2024-11-21 14:30:00,214.14,214.29,213.92,214.2,3629.0,214.14,214.29,213.92,214.2,3629.0
2024-11-21 14:40:00,214.08,214.34,213.98,213.99,11975.0,214.08,214.34,213.98,213.99,11975.0
2024-11-21 14:50:00,214.03,214.16,213.93,213.93,6376.0,214.03,214.16,213.93,213.93,6376.0
2024-11-21 15:00:00,214.05,214.61,213.88,214.61,24442.0,214.05,214.61,213.88,214.61,24442.0
2024-11-21 15:10:00,214.64,214.82,214.41,214.66,8244.0,214.64,214.82,214.41,214.66,8244.0
2024-11-21 15:20:00,214.66,215.3,214.66,215.16,20666.0,214.66,215.3,214.66,215.16,20666.0
2024-11-21 15:30:00,215.09,215.11,214.35,214.56,12607.0,215.09,215.11,214.35,214.56,12607.0
2024-11-21 15:40:00,214.58,214.71,214.35,214.46,16264.0,214.58,214.71,214.35,214.46,16264.0
2024-11-21 15:50:00,214.57,214.58,214.04,214.56,99044.0,214.57,214.58,214.04,214.56,99044.0
2024-11-22 09:30:00,215.5,215.97,212.95,213.07,22198.0,215.5,215.97,212.95,213.07,22198.0
2024-11-22 09:40:00,213.12,214.75,213.12,214.02,6685.0,213.12,214.75,213.12,214.02,6685.0
2024-11-22 09:50:00,214.38,215.12,214.09,214.98,27054.0,214.38,215.12,214.09,214.98,27054.0
2024-11-22 10:00:00,214.76,214.96,213.07,213.07,4090.0,214.76,214.96,213.07,213.07,4090.0
2024-11-22 10:10:00,212.88,213.72,212.88,213.69,6799.0,212.88,213.72,212.88,213.69,6799.0
2024-11-22 10:20:00,213.72,214.29,213.69,213.69,9727.0,213.72,214.29,213.69,213.69,9727.0
2024-11-22 10:30:00,213.81,214.29,213.61,213.97,4415.0,213.81,214.29,213.61,213.97,4415.0
2024-11-22 10:40:00,213.75,214.01,213.75,213.89,853.0,213.75,214.01,213.75,213.89,853.0
2024-11-22 10:50:00,213.97,214.12,213.72,213.93,10072.0,213.97,214.12,213.72,213.93,10072.0
2024-11-22 11:00:00,214.09,215.07,213.9,214.97,10063.0,214.09,215.07,213.9,214.97,10063.0
2024-11-22 11:10:00,214.78,214.78,213.91,213.92,4192.0,214.78,214.78,213.91,213.92,4192.0
2024-11-22 11:20:00,213.79,214.47,213.78,214.47,5001.0,213.79,214.47,213.78,214.47,5001.0
2024-11-22 11:30:00,214.48,214.63,214.39,214.61,3082.0,214.48,214.63,214.39,214.61,3082.0
2024-11-22 11:40:00,214.65,214.88,214.59,214.85,3646.0,214.65,214.88,214.59,214.85,3646.0
2024-11-22 11:50:00,214.95,215.2,214.94,215.06,4536.0,214.95,215.2,214.94,215.06,4536.0
2024-11-22 12:00:00,215.03,215.22,214.86,215.0,4823.0,215.03,215.22,214.86,215.0,4823.0
2024-11-22 12:10:00,214.95,215.08,214.33,214.5,10162.0,214.95,215.08,214.33,214.5,10162.0
2024-11-22 12:20:00,214.5,214.92,214.44,214.67,14618.0,214.5,214.92,214.44,214.67,14618.0
2024-11-22 12:30:00,214.47,214.81,214.33,214.76,12370.0,214.47,214.81,214.33,214.76,12370.0
2024-11-22 12:40:00,214.75,215.52,214.75,215.12,11042.0,214.75,215.52,214.75,215.12,11042.0
2024-11-22 12:50:00,215.25,215.67,215.25,215.66,4345.0,215.25,215.67,215.25,215.66,4345.0
2024-11-22 13:00:00,215.49,215.5,215.25,215.43,4654.0,215.49,215.5,215.25,215.43,4654.0
2024-11-22 13:10:00,215.44,215.44,215.23,215.31,3011.0,215.44,215.44,215.23,215.31,3011.0
2024-11-22 13:20:00,215.31,215.52,215.28,215.38,6547.0,215.31,215.52,215.28,215.38,6547.0
2024-11-22 13:30:00,215.33,215.43,214.79,215.0,8702.0,215.33,215.43,214.79,215.0,8702.0
2024-11-22 13:40:00,214.95,215.16,214.94,215.11,3941.0,214.95,215.16,214.94,215.11,3941.0
2024-11-22 13:50:00,214.98,215.17,214.94,214.95,19704.0,214.98,215.17,214.94,214.95,19704.0
2024-11-22 14:00:00,215.05,215.47,214.89,215.16,36258.0,215.05,215.47,214.89,215.16,36258.0
2024-11-22 14:10:00,215.19,215.44,214.93,215.18,62846.0,215.19,215.44,214.93,215.18,62846.0
2024-11-22 14:20:00,215.33,216.0,215.3,215.59,33677.0,215.33,216.0,215.3,215.59,33677.0
2024-11-22 14:30:00,215.4,215.52,215.32,215.37,19547.0,215.4,215.52,215.32,215.37,19547.0
2024-11-22 14:40:00,215.37,215.72,215.01,215.12,41169.0,215.37,215.72,215.01,215.12,41169.0
2024-11-22 14:50:00,215.12,215.66,215.06,215.13,30248.0,215.12,215.66,215.06,215.13,30248.0
2024-11-22 15:00:00,215.08,215.2,214.86,215.12,12986.0,215.08,215.2,214.86,215.12,12986.0
2024-11-22 15:10:00,215.14,215.38,215.01,215.34,9645.0,215.14,215.38,215.01,215.34,9645.0
2024-11-22 15:20:00,215.34,215.73,215.13,215.2,29953.0,215.34,215.73,215.13,215.2,29953.0
2024-11-22 15:30:00,215.18,216.5,215.14,216.33,21464.0,215.18,216.5,215.14,216.33,21464.0
2024-11-22 15:40:00,216.35,216.89,215.96,216.88,23327.0,216.35,216.89,215.96,216.88,23327.0
2024-11-22 15:50:00,216.73,217.25,216.37,216.57,63954.0,216.73,217.25,216.37,216.57,63954.0
2024-11-25 09:30:00,218.81,221.07,218.11,219.77,26571.0,218.81,221.07,218.11,219.77,26571.0
2024-11-25 09:40:00,219.77,222.34,219.5,220.96,18375.0,219.77,222.34,219.5,220.96,18375.0
2024-11-25 09:50:00,221.4,222.65,221.07,222.65,23194.0,221.4,222.65,221.07,222.65,23194.0
2024-11-25 10:00:00,222.39,223.16,221.9,222.99,54847.0,222.39,223.16,221.9,222.99,54847.0
2024-11-25 10:10:00,222.96,223.13,222.74,222.98,8748.0,222.96,223.13,222.74,222.98,8748.0
2024-11-25 10:20:00,223.1,223.75,223.01,223.4,15571.0,223.1,223.75,223.01,223.4,15571.0
2024-11-25 10:30:00,223.4,224.17,223.11,224.12,23687.0,223.4,224.17,223.11,224.12,23687.0
2024-11-25 10:40:00,224.23,224.43,223.55,223.56,8862.0,224.23,224.43,223.55,223.56,8862.0
2024-11-25 10:50:00,223.6,225.41,223.6,225.34,67834.0,223.6,225.41,223.6,225.34,67834.0
2024-11-25 11:00:00,225.49,225.58,224.77,224.96,12567.0,225.49,225.58,224.77,224.96,12567.0
2024-11-25 11:10:00,224.87,225.63,224.65,225.63,12840.0,224.87,225.63,224.65,225.63,12840.0
2024-11-25 11:20:00,225.65,226.14,225.51,225.85,17736.0,225.65,226.14,225.51,225.85,17736.0
2024-11-25 11:30:00,225.6,226.13,225.5,226.01,19218.0,225.6,226.13,225.5,226.01,19218.0
2024-11-25 11:40:00,226.0,226.28,225.02,225.33,21794.0,226.0,226.28,225.02,225.33,21794.0
2024-11-25 11:50:00,225.24,226.06,225.23,225.98,6972.0,225.24,226.06,225.23,225.98,6972.0
2024-11-25 12:00:00,225.8,226.02,225.47,225.47,20649.0,225.8,226.02,225.47,225.47,20649.0
2024-11-25 12:10:00,225.55,226.06,225.55,225.76,25827.0,225.55,226.06,225.55,225.76,25827.0
2024-11-25 12:20:00,225.93,225.93,225.07,225.41,24591.0,225.93,225.93,225.07,225.41,24591.0
2024-11-25 12:30:00,225.41,226.22,225.27,225.89,24744.0,225.41,226.22,225.27,225.89,24744.0
2024-11-25 12:40:00,225.98,226.93,225.9,226.34,21696.0,225.98,226.93,225.9,226.34,21696.0
2024-11-25 12:50:00,226.34,226.99,226.05,226.82,18516.0,226.34,226.99,226.05,226.82,18516.0
2024-11-25 13:00:00,226.83,227.25,226.77,227.03,8710.0,226.83,227.25,226.77,227.03,8710.0
2024-11-25 13:10:00,226.95,227.05,226.43,226.62,14882.0,226.95,227.05,226.43,226.62,14882.0
2024-11-25 13:20:00,226.62,227.04,226.46,226.92,10120.0,226.62,227.04,226.46,226.92,10120.0
2024-11-25 13:30:00,226.92,227.34,226.68,227.06,21189.0,226.92,227.34,226.68,227.06,21189.0
2024-11-25 13:40:00,227.06,227.18,226.49,226.49,8266.0,227.06,227.18,226.49,226.49,8266.0
2024-11-25 13:50:00,226.55,226.55,225.3,225.72,15230.0,226.55,226.55,225.3,225.72,15230.0
2024-11-25 14:00:00,225.76,226.16,225.57,226.09,46445.0,225.76,226.16,225.57,226.09,46445.0
2024-11-25 14:10:00,226.03,226.29,225.56,226.18,46128.0,226.03,226.29,225.56,226.18,46128.0
2024-11-25 14:20:00,226.19,226.3,225.66,226.23,44959.0,226.19,226.3,225.66,226.23,44959.0
2024-11-25 14:30:00,226.22,227.0,226.15,226.75,26526.0,226.22,227.0,226.15,226.75,26526.0
2024-11-25 14:40:00,226.76,226.87,226.52,226.56,16351.0,226.76,226.87,226.52,226.56,16351.0
2024-11-25 14:50:00,226.56,226.86,226.46,226.47,14748.0,226.56,226.86,226.46,226.47,14748.0
2024-11-25 15:00:00,226.54,227.34,226.35,227.15,27966.0,226.54,227.34,226.35,227.15,27966.0
2024-11-25 15:10:00,227.03,227.03,226.09,226.09,19839.0,227.03,227.03,226.09,226.09,19839.0
2024-11-25 15:20:00,226.04,226.14,225.69,225.78,20864.0,226.04,226.14,225.69,225.78,20864.0
2024-11-25 15:30:00,225.71,225.9,225.63,225.73,8435.0,225.71,225.9,225.63,225.73,8435.0
2024-11-25 15:40:00,225.81,226.1,225.66,225.96,38367.0,225.81,226.1,225.66,225.96,38367.0
2024-11-25 15:50:00,226.08,227.08,225.78,227.06,148277.0,226.08,227.08,225.78,227.06,148277.0
2024-11-26 09:30:00,226.3,227.0,224.59,224.95,21107.0,226.3,227.0,224.59,224.95,21107.0
2024-11-26 09:40:00,224.95,226.31,224.21,225.75,25340.0,224.95,226.31,224.21,225.75,25340.0
2024-11-26 09:50:00,226.13,226.98,225.75,226.42,9470.0,226.13,226.98,225.75,226.42,9470.0
2024-11-26 10:00:00,226.4,227.06,225.84,226.48,21314.0,226.4,227.06,225.84,226.48,21314.0
2024-11-26 10:10:00,226.46,227.1,226.45,226.93,4967.0,226.46,227.1,226.45,226.93,4967.0
2024-11-26 10:20:00,226.93,227.74,226.92,227.27,10479.0,226.93,227.74,226.92,227.27,10479.0
2024-11-26 10:30:00,227.43,227.69,227.12,227.31,13388.0,227.43,227.69,227.12,227.31,13388.0
2024-11-26 10:40:00,227.21,227.54,226.73,227.08,10573.0,227.21,227.54,226.73,227.08,10573.0
2024-11-26 10:50:00,227.2,227.33,227.13,227.16,1721.0,227.2,227.33,227.13,227.16,1721.0
2024-11-26 11:00:00,227.16,227.5,226.58,227.03,8843.0,227.16,227.5,226.58,227.03,8843.0
2024-11-26 11:10:00,226.74,226.78,226.36,226.4,4184.0,226.74,226.78,226.36,226.4,4184.0
2024-11-26 11:20:00,226.61,226.97,226.32,226.85,7959.0,226.61,226.97,226.32,226.85,7959.0
2024-11-26 11:30:00,226.65,227.64,226.63,227.64,14840.0,226.65,227.64,226.63,227.64,14840.0
2024-11-26 11:40:00,227.25,227.4,226.76,226.93,10412.0,227.25,227.4,226.76,226.93,10412.0
2024-11-26 11:50:00,226.76,227.23,226.68,227.23,9150.0,226.76,227.23,226.68,227.23,9150.0
2024-11-26 12:00:00,227.21,227.26,225.96,226.5,9063.0,227.21,227.26,225.96,226.5,9063.0
2024-11-26 12:10:00,226.49,226.78,226.15,226.69,5378.0,226.49,226.78,226.15,226.69,5378.0
2024-11-26 12:20:00,226.47,226.98,226.47,226.92,6532.0,226.47,226.98,226.47,226.92,6532.0
2024-11-26 12:30:00,226.78,227.02,226.61,226.73,6022.0,226.78,227.02,226.61,226.73,6022.0
2024-11-26 12:40:00,226.8,226.96,226.62,226.67,5733.0,226.8,226.96,226.62,226.67,5733.0
2024-11-26 12:50:00,226.64,226.89,226.57,226.81,4082.0,226.64,226.89,226.57,226.81,4082.0
2024-11-26 13:00:00,226.81,226.97,226.73,226.81,10177.0,226.81,226.97,226.73,226.81,10177.0
2024-11-26 13:10:00,226.83,226.97,226.36,226.5,22821.0,226.83,226.97,226.36,226.5,22821.0
2024-11-26 13:20:00,226.36,226.5,225.85,226.04,14155.0,226.36,226.5,225.85,226.04,14155.0
2024-11-26 13:30:00,226.13,226.46,225.93,226.2,18071.0,226.13,226.46,225.93,226.2,18071.0
2024-11-26 13:40:00,226.23,226.34,225.1,225.57,21190.0,226.23,226.34,225.1,225.57,21190.0
2024-11-26 13:50:00,225.38,226.0,225.38,225.58,9295.0,225.38,226.0,225.38,225.58,9295.0
2024-11-26 14:00:00,225.5,226.12,225.49,225.89,10865.0,225.5,226.12,225.49,225.89,10865.0
2024-11-26 14:10:00,225.73,225.83,225.48,225.73,3935.0,225.73,225.83,225.48,225.73,3935.0
2024-11-26 14:20:00,225.73,225.82,225.65,225.81,7400.0,225.73,225.82,225.65,225.81,7400.0
2024-11-26 14:30:00,225.77,226.29,225.74,226.18,4877.0,225.77,226.29,225.74,226.18,4877.0
2024-11-26 14:40:00,226.13,226.19,226.01,226.19,17939.0,226.13,226.19,226.01,226.19,17939.0
2024-11-26 14:50:00,226.11,226.29,226.05,226.08,22470.0,226.11,226.29,226.05,226.08,22470.0
2024-11-26 15:00:00,226.09,226.31,226.05,226.28,12356.0,226.09,226.31,226.05,226.28,12356.0
2024-11-26 15:10:00,226.27,226.4,226.2,226.37,25196.0,226.27,226.4,226.2,226.37,25196.0
2024-11-26 15:20:00,226.31,226.47,226.15,226.47,25216.0,226.31,226.47,226.15,226.47,25216.0
2024-11-26 15:30:00,226.5,226.72,226.02,226.1,16872.0,226.5,226.72,226.02,226.1,16872.0
2024-11-26 15:40:00,226.11,227.15,226.07,227.14,17171.0,226.11,227.15,226.07,227.14,17171.0
2024-11-26 15:50:00,227.01,227.54,226.61,226.82,103104.0,227.01,227.54,226.61,226.82,103104.0
2024-11-27 09:30:00,228.75,228.77,227.7,228.03,22879.0,228.75,228.77,227.7,228.03,22879.0
2024-11-27 09:40:00,228.03,228.78,227.53,228.76,11325.0,228.03,228.78,227.53,228.76,11325.0
2024-11-27 09:50:00,228.49,228.49,227.67,228.11,15779.0,228.49,228.49,227.67,228.11,15779.0
2024-11-27 10:00:00,228.31,228.77,227.95,228.31,9590.0,228.31,228.77,227.95,228.31,9590.0
2024-11-27 10:10:00,228.11,228.11,227.63,227.8,1900.0,228.11,228.11,227.63,227.8,1900.0
2024-11-27 10:20:00,227.68,228.66,227.68,228.5,3403.0,227.68,228.66,227.68,228.5,3403.0
2024-11-27 10:30:00,228.41,228.7,228.01,228.04,6222.0,228.41,228.7,228.01,228.04,6222.0
2024-11-27 10:40:00,227.99,228.22,227.87,228.05,7968.0,227.99,228.22,227.87,228.05,7968.0
2024-11-27 10:50:00,228.17,228.42,228.04,228.23,5400.0,228.17,228.42,228.04,228.23,5400.0
2024-11-27 11:00:00,228.23,228.26,227.93,228.12,8954.0,228.23,228.26,227.93,228.12,8954.0
2024-11-27 11:10:00,228.05,228.3,227.41,227.53,9909.0,228.05,228.3,227.41,227.53,9909.0
2024-11-27 11:20:00,227.4,227.4,226.39,226.48,8536.0,227.4,227.4,226.39,226.48,8536.0
2024-11-27 11:30:00,226.54,227.81,226.28,227.8,7916.0,226.54,227.81,226.28,227.8,7916.0
2024-11-27 11:40:00,227.78,228.14,227.76,227.86,7333.0,227.78,228.14,227.76,227.86,7333.0
2024-11-27 11:50:00,228.02,228.02,227.38,227.51,2828.0,228.02,228.02,227.38,227.51,2828.0
2024-11-27 12:00:00,227.51,228.07,227.51,227.96,7431.0,227.51,228.07,227.51,227.96,7431.0
2024-11-27 12:10:00,228.17,228.59,228.17,228.58,4431.0,228.17,228.59,228.17,228.58,4431.0
2024-11-27 12:20:00,228.61,228.64,228.31,228.53,11879.0,228.61,228.64,228.31,228.53,11879.0
2024-11-27 12:30:00,228.45,228.77,228.34,228.59,6793.0,228.45,228.77,228.34,228.59,6793.0
2024-11-27 12:40:00,228.61,228.75,228.36,228.36,5289.0,228.61,228.75,228.36,228.36,5289.0
2024-11-27 12:50:00,228.43,228.65,228.4,228.63,2824.0,228.43,228.65,228.4,228.63,2824.0
2024-11-27 13:00:00,228.52,228.64,228.42,228.53,2877.0,228.52,228.64,228.42,228.53,2877.0
2024-11-27 13:10:00,228.59,228.63,228.5,228.61,1874.0,228.59,228.63,228.5,228.61,1874.0
2024-11-27 13:20:00,228.67,228.96,228.63,228.68,10404.0,228.67,228.96,228.63,228.68,10404.0
2024-11-27 13:30:00,228.75,229.17,228.72,229.14,4564.0,228.75,229.17,228.72,229.14,4564.0
2024-11-27 13:40:00,229.11,229.17,228.89,229.08,7855.0,229.11,229.17,228.89,229.08,7855.0
2024-11-27 13:50:00,229.09,229.17,229.09,229.16,1400.0,229.09,229.17,229.09,229.16,1400.0
2024-11-27 14:00:00,229.18,229.47,229.15,229.4,4725.0,229.18,229.47,229.15,229.4,4725.0
2024-11-27 14:10:00,229.39,229.39,229.1,229.15,6100.0,229.39,229.39,229.1,229.15,6100.0
2024-11-27 14:20:00,229.18,229.26,229.15,229.17,3335.0,229.18,229.26,229.15,229.17,3335.0
2024-11-27 14:30:00,229.17,229.21,228.68,228.94,10015.0,229.17,229.21,228.68,228.94,10015.0
2024-11-27 14:40:00,228.91,229.17,228.89,229.17,2705.0,228.91,229.17,228.89,229.17,2705.0
2024-11-27 14:50:00,229.12,229.12,228.87,228.87,4469.0,229.12,229.12,228.87,228.87,4469.0
2024-11-27 15:00:00,228.84,228.84,228.51,228.62,4931.0,228.84,228.84,228.51,228.62,4931.0
2024-11-27 15:10:00,228.63,228.63,228.03,228.14,5292.0,228.63,228.63,228.03,228.14,5292.0
2024-11-27 15:20:00,228.14,228.22,228.05,228.15,5563.0,228.14,228.22,228.05,228.15,5563.0
2024-11-27 15:30:00,228.08,228.65,228.08,228.48,10976.0,228.08,228.65,228.08,228.48,10976.0
2024-11-27 15:40:00,228.47,228.47,227.78,227.83,38505.0,228.47,228.47,227.78,227.83,38505.0
2024-11-27 15:50:00,227.81,227.97,226.63,226.8,99287.0,227.81,227.97,226.63,226.8,99287.0
2024-11-29 09:30:00,226.1,229.01,226.1,228.63,24415.0,226.1,229.01,226.1,228.63,24415.0
2024-11-29 09:40:00,228.97,230.54,228.57,228.57,28505.0,228.97,230.54,228.57,228.57,28505.0
2024-11-29 09:50:00,228.96,229.4,228.54,228.71,9559.0,228.96,229.4,228.54,228.71,9559.0
2024-11-29 10:00:00,228.68,229.19,228.66,228.97,11092.0,228.68,229.19,228.66,228.97,11092.0
2024-11-29 10:10:00,228.98,229.54,228.79,229.1,11197.0,228.98,229.54,228.79,229.1,11197.0
2024-11-29 10:20:00,229.03,229.44,228.7,228.95,12534.0,229.03,229.44,228.7,228.95,12534.0
2024-11-29 10:30:00,228.84,229.59,228.84,229.5,6012.0,228.84,229.59,228.84,229.5,6012.0
2024-11-29 10:40:00,229.49,229.78,228.86,228.87,11156.0,229.49,229.78,228.86,228.87,11156.0
2024-11-29 10:50:00,228.89,229.17,228.72,229.17,8855.0,228.89,229.17,228.72,229.17,8855.0
2024-11-29 11:00:00,229.15,229.41,228.98,229.4,5898.0,229.15,229.41,228.98,229.4,5898.0
2024-11-29 11:10:00,229.39,229.4,228.74,229.09,9670.0,229.39,229.4,228.74,229.09,9670.0
2024-11-29 11:20:00,229.09,229.65,229.02,229.1,12376.0,229.09,229.65,229.02,229.1,12376.0
2024-11-29 11:30:00,229.33,229.33,228.58,228.71,6176.0,229.33,229.33,228.58,228.71,6176.0
2024-11-29 11:40:00,228.76,228.93,228.49,228.5,7892.0,228.76,228.93,228.49,228.5,7892.0
2024-11-29 11:50:00,228.64,228.77,228.32,228.55,5940.0,228.64,228.77,228.32,228.55,5940.0
2024-11-29 12:00:00,228.35,228.78,228.35,228.71,13571.0,228.35,228.78,228.35,228.71,13571.0
2024-11-29 12:10:00,228.72,228.97,228.25,228.36,11113.0,228.72,228.97,228.25,228.36,11113.0
2024-11-29 12:20:00,228.25,228.78,228.17,228.78,9789.0,228.25,228.78,228.17,228.78,9789.0
2024-11-29 12:30:00,228.68,228.94,228.4,228.44,10201.0,228.68,228.94,228.4,228.44,10201.0
2024-11-29 12:40:00,228.44,228.66,228.44,228.65,9871.0,228.44,228.66,228.44,228.65,9871.0
2024-11-29 12:50:00,228.49,228.56,227.64,228.13,36078.0,228.49,228.56,227.64,228.13,36078.0
2024-12-02 09:30:00,227.62,228.25,225.6,226.51,27174.0,227.62,228.25,225.6,226.51,27174.0
2024-12-02 09:40:00,226.29,226.59,224.16,225.95,16597.0,226.29,226.59,224.16,225.95,16597.0
2024-12-02 09:50:00,225.96,226.35,225.17,225.38,7609.0,225.96,226.35,225.17,225.38,7609.0
2024-12-02 10:00:00,225.77,226.56,225.4,226.05,28528.0,225.77,226.56,225.4,226.05,28528.0
2024-12-02 10:10:00,226.09,226.95,226.09,226.52,11966.0,226.09,226.95,226.09,226.52,11966.0
2024-12-02 10:20:00,226.73,228.3,226.72,227.68,36520.0,226.73,228.3,226.72,227.68,36520.0
2024-12-02 10:30:00,227.71,228.43,227.65,228.32,7722.0,227.71,228.43,227.65,228.32,7722.0
2024-12-02 10:40:00,228.33,228.86,228.32,228.85,8023.0,228.33,228.86,228.32,228.85,8023.0
2024-12-02 10:50:00,228.98,229.34,228.69,229.03,11963.0,228.98,229.34,228.69,229.03,11963.0
2024-12-02 11:00:00,229.03,229.03,228.0,228.86,33880.0,229.03,229.03,228.0,228.86,33880.0
2024-12-02 11:10:00,228.98,229.01,228.13,228.29,27473.0,228.98,229.01,228.13,228.29,27473.0
2024-12-02 11:20:00,228.31,228.92,228.23,228.62,22326.0,228.31,228.92,228.23,228.62,22326.0
2024-12-02 11:30:00,228.62,228.67,228.24,228.24,33360.0,228.62,228.67,228.24,228.24,33360.0
2024-12-02 11:40:00,228.15,229.07,228.14,229.0,22526.0,228.15,229.07,228.14,229.0,22526.0
2024-12-02 11:50:00,229.03,229.24,228.77,228.9,12268.0,229.03,229.24,228.77,228.9,12268.0
2024-12-02 12:00:00,228.88,229.11,228.6,229.09,7414.0,228.88,229.11,228.6,229.09,7414.0
2024-12-02 12:10:00,229.09,229.12,228.89,229.05,10680.0,229.09,229.12,228.89,229.05,10680.0
2024-12-02 12:20:00,228.97,228.97,228.62,228.92,11289.0,228.97,228.97,228.62,228.92,11289.0
2024-12-02 12:30:00,228.82,228.92,228.6,228.63,16978.0,228.82,228.92,228.6,228.63,16978.0
2024-12-02 12:40:00,228.63,228.7,228.23,228.39,3560.0,228.63,228.7,228.23,228.39,3560.0
2024-12-02 12:50:00,228.44,228.68,228.34,228.68,3902.0,228.44,228.68,228.34,228.68,3902.0
2024-12-02 13:00:00,228.61,228.61,227.86,228.03,7633.0,228.61,228.61,227.86,228.03,7633.0
2024-12-02 13:10:00,227.94,228.2,227.74,228.11,4861.0,227.94,228.2,227.74,228.11,4861.0
2024-12-02 13:20:00,228.14,228.26,227.71,227.77,12972.0,228.14,228.26,227.71,227.77,12972.0
2024-12-02 13:30:00,227.81,227.81,227.12,227.2,5915.0,227.81,227.81,227.12,227.2,5915.0
2024-12-02 13:40:00,227.2,227.56,227.09,227.13,11944.0,227.2,227.56,227.09,227.13,11944.0
2024-12-02 13:50:00,227.0,227.21,226.66,226.67,20213.0,227.0,227.21,226.66,226.67,20213.0
2024-12-02 14:00:00,226.62,227.12,226.52,227.08,10319.0,226.62,227.12,226.52,227.08,10319.0
2024-12-02 14:10:00,226.91,227.16,226.83,227.04,12741.0,226.91,227.16,226.83,227.04,12741.0
2024-12-02 14:20:00,226.97,227.03,226.74,226.9,8074.0,226.97,227.03,226.74,226.9,8074.0
2024-12-02 14:30:00,226.9,227.11,226.75,226.97,14476.0,226.9,227.11,226.75,226.97,14476.0
2024-12-02 14:40:00,226.97,227.35,226.82,226.87,12757.0,226.97,227.35,226.82,226.87,12757.0
2024-12-02 14:50:00,226.89,227.0,226.73,226.73,12137.0,226.89,227.0,226.73,226.73,12137.0
2024-12-02 15:00:00,226.64,226.71,226.34,226.51,8969.0,226.64,226.71,226.34,226.51,8969.0
2024-12-02 15:10:00,226.44,227.04,226.44,226.94,17664.0,226.44,227.04,226.44,226.94,17664.0
2024-12-02 15:20:00,226.94,227.01,226.24,226.29,22086.0,226.94,227.01,226.24,226.29,22086.0
2024-12-02 15:30:00,226.22,226.7,226.15,226.25,48274.0,226.22,226.7,226.15,226.25,48274.0
2024-12-02 15:40:00,226.24,226.39,225.83,226.01,49102.0,226.24,226.39,225.83,226.01,49102.0
2024-12-02 15:50:00,225.99,227.48,225.92,227.4,142317.0,225.99,227.48,225.92,227.4,142317.0
2024-12-03 09:30:00,225.53,227.17,225.39,225.79,27510.0,225.53,227.17,225.39,225.79,27510.0
2024-12-03 09:40:00,225.64,226.72,225.57,226.55,11360.0,225.64,226.72,225.57,226.55,11360.0
2024-12-03 09:50:00,226.32,227.44,226.32,227.44,8146.0,226.32,227.44,226.32,227.44,8146.0
2024-12-03 10:00:00,227.47,228.22,227.11,228.17,15458.0,227.47,228.22,227.11,228.17,15458.0
2024-12-03 10:10:00,227.94,228.69,227.93,228.61,10453.0,227.94,228.69,227.93,228.61,10453.0
2024-12-03 10:20:00,228.49,228.84,227.7,227.83,16012.0,228.49,228.84,227.7,227.83,16012.0
2024-12-03 10:30:00,227.83,228.43,227.67,228.43,7248.0,227.83,228.43,227.67,228.43,7248.0
2024-12-03 10:40:00,228.28,228.36,227.59,227.68,4441.0,228.28,228.36,227.59,227.68,4441.0
2024-12-03 10:50:00,227.76,228.19,227.35,227.85,6756.0,227.76,228.19,227.35,227.85,6756.0
2024-12-03 11:00:00,227.97,228.39,227.63,227.64,4716.0,227.97,228.39,227.63,227.64,4716.0
2024-12-03 11:10:00,227.75,228.07,227.68,227.77,13324.0,227.75,228.07,227.68,227.77,13324.0
2024-12-03 11:20:00,227.75,227.86,227.74,227.83,4428.0,227.75,227.86,227.74,227.83,4428.0
2024-12-03 11:30:00,227.91,228.18,227.18,227.37,12172.0,227.91,228.18,227.18,227.37,12172.0
2024-12-03 11:40:00,227.28,227.85,227.27,227.71,4971.0,227.28,227.85,227.27,227.71,4971.0
2024-12-03 11:50:00,227.65,227.84,227.42,227.42,3743.0,227.65,227.84,227.42,227.42,3743.0
2024-12-03 12:00:00,227.6,227.77,227.48,227.53,3699.0,227.6,227.77,227.48,227.53,3699.0
2024-12-03 12:10:00,227.66,227.66,227.2,227.41,6925.0,227.66,227.66,227.2,227.41,6925.0
2024-12-03 12:20:00,227.36,227.55,227.35,227.47,6890.0,227.36,227.55,227.35,227.47,6890.0
2024-12-03 12:30:00,227.38,227.51,227.15,227.15,8989.0,227.38,227.51,227.15,227.15,8989.0
2024-12-03 12:40:00,227.05,227.09,226.97,227.04,5004.0,227.05,227.09,226.97,227.04,5004.0
2024-12-03 12:50:00,227.04,227.41,226.95,227.41,2709.0,227.04,227.41,226.95,227.41,2709.0
2024-12-03 13:00:00,227.38,227.56,227.32,227.53,5388.0,227.38,227.56,227.32,227.53,5388.0
2024-12-03 13:10:00,227.62,227.62,227.36,227.45,4562.0,227.62,227.62,227.36,227.45,4562.0
2024-12-03 13:20:00,227.46,227.46,227.14,227.2,2459.0,227.46,227.46,227.14,227.2,2459.0
2024-12-03 13:30:00,227.17,227.29,226.87,227.05,5163.0,227.17,227.29,226.87,227.05,5163.0
2024-12-03 13:40:00,226.94,226.94,226.31,226.43,11628.0,226.94,226.94,226.31,226.43,11628.0
2024-12-03 13:50:00,226.45,226.72,226.34,226.6,4735.0,226.45,226.72,226.34,226.6,4735.0
2024-12-03 14:00:00,226.58,226.58,226.13,226.27,10502.0,226.58,226.58,226.13,226.27,10502.0
2024-12-03 14:10:00,226.3,226.51,226.19,226.43,6227.0,226.3,226.51,226.19,226.43,6227.0
2024-12-03 14:20:00,226.58,226.75,226.5,226.51,3857.0,226.58,226.75,226.5,226.51,3857.0
2024-12-03 14:30:00,226.62,226.83,226.58,226.71,5727.0,226.62,226.83,226.58,226.71,5727.0
2024-12-03 14:40:00,226.74,227.08,226.7,227.01,7787.0,226.74,227.08,226.7,227.01,7787.0
2024-12-03 14:50:00,227.01,227.17,227.0,227.13,5381.0,227.01,227.17,227.0,227.13,5381.0
2024-12-03 15:00:00,227.05,227.2,226.98,227.04,8453.0,227.05,227.2,226.98,227.04,8453.0
2024-12-03 15:10:00,227.11,227.11,226.74,226.83,12771.0,227.11,227.11,226.74,226.83,12771.0
2024-12-03 15:20:00,226.89,227.07,226.84,226.99,10172.0,226.89,227.07,226.84,226.99,10172.0
2024-12-03 15:30:00,227.06,227.06,226.37,226.37,14659.0,227.06,227.06,226.37,226.37,14659.0
2024-12-03 15:40:00,226.45,226.7,226.42,226.47,18905.0,226.45,226.7,226.42,226.47,18905.0
2024-12-03 15:50:00,226.45,226.83,226.35,226.55,93703.0,226.45,226.83,226.35,226.55,93703.0
2024-12-04 09:30:00,230.3,231.13,228.81,229.84,33019.0,230.3,231.13,228.81,229.84,33019.0
2024-12-04 09:40:00,229.81,231.11,229.11,231.02,38553.0,229.81,231.11,229.11,231.02,38553.0
2024-12-04 09:50:00,231.22,232.11,230.81,232.11,47347.0,231.22,232.11,230.81,232.11,47347.0
2024-12-04 10:00:00,232.13,232.38,231.66,232.08,16458.0,232.13,232.38,231.66,232.08,16458.0
2024-12-04 10:10:00,232.08,232.58,232.0,232.0,24312.0,232.08,232.58,232.0,232.0,24312.0
2024-12-04 10:20:00,232.19,233.47,232.16,233.23,27602.0,232.19,233.47,232.16,233.23,27602.0
2024-12-04 10:30:00,233.23,233.33,232.68,233.15,23745.0,233.23,233.33,232.68,233.15,23745.0
2024-12-04 10:40:00,233.12,233.77,233.11,233.77,23353.0,233.12,233.77,233.11,233.77,23353.0
2024-12-04 10:50:00,233.66,234.34,233.12,234.21,22487.0,233.66,234.34,233.12,234.21,22487.0
2024-12-04 11:00:00,233.99,234.54,233.55,234.48,16196.0,233.99,234.54,233.55,234.48,16196.0
2024-12-04 11:10:00,234.34,235.39,234.34,234.88,40381.0,234.34,235.39,234.34,234.88,40381.0
2024-12-04 11:20:00,234.89,234.98,234.31,234.81,21738.0,234.89,234.98,234.31,234.81,21738.0
2024-12-04 11:30:00,234.72,234.88,234.5,234.61,21465.0,234.72,234.88,234.5,234.61,21465.0
2024-12-04 11:40:00,234.55,235.23,234.5,235.11,23969.0,234.55,235.23,234.5,235.11,23969.0
2024-12-04 11:50:00,235.1,235.85,235.07,235.85,29862.0,235.1,235.85,235.07,235.85,29862.0
2024-12-04 12:00:00,235.82,236.08,235.64,235.72,19108.0,235.82,236.08,235.64,235.72,19108.0
2024-12-04 12:10:00,235.65,236.44,235.65,236.27,15263.0,235.65,236.44,235.65,236.27,15263.0
2024-12-04 12:20:00,236.19,236.63,236.05,236.54,11830.0,236.19,236.63,236.05,236.54,11830.0
2024-12-04 12:30:00,236.61,236.8,236.37,236.5,21518.0,236.61,236.8,236.37,236.5,21518.0
2024-12-04 12:40:00,236.5,237.0,236.36,236.93,18942.0,236.5,237.0,236.36,236.93,18942.0
2024-12-04 12:50:00,236.93,237.0,236.59,236.98,17984.0,236.93,237.0,236.59,236.98,17984.0
2024-12-04 13:00:00,236.93,236.98,236.42,236.73,24941.0,236.93,236.98,236.42,236.73,24941.0
2024-12-04 13:10:00,236.65,236.66,236.06,236.42,11393.0,236.65,236.66,236.06,236.42,11393.0
2024-12-04 13:20:00,236.4,236.56,236.25,236.48,12281.0,236.4,236.56,236.25,236.48,12281.0
2024-12-04 13:30:00,236.49,236.49,235.61,235.77,30761.0,236.49,236.49,235.61,235.77,30761.0
2024-12-04 13:40:00,235.71,235.89,235.34,235.47,7965.0,235.71,235.89,235.34,235.47,7965.0
2024-12-04 13:50:00,235.47,236.05,235.47,236.0,13701.0,235.47,236.05,235.47,236.0,13701.0
2024-12-04 14:00:00,236.0,236.16,235.95,236.01,23722.0,236.0,236.16,235.95,236.01,23722.0
2024-12-04 14:10:00,236.02,236.15,235.29,236.15,20501.0,236.02,236.15,235.29,236.15,20501.0
2024-12-04 14:20:00,236.26,237.06,236.22,237.02,12488.0,236.26,237.06,236.22,237.02,12488.0
2024-12-04 14:30:00,236.98,237.85,236.9,237.66,39687.0,236.98,237.85,236.9,237.66,39687.0
2024-12-04 14:40:00,237.66,237.94,237.34,237.81,71183.0,237.66,237.94,237.34,237.81,71183.0
2024-12-04 14:50:00,237.85,237.97,237.25,237.52,54314.0,237.85,237.97,237.25,237.52,54314.0
2024-12-04 15:00:00,237.34,237.63,237.18,237.57,8169.0,237.34,237.63,237.18,237.57,8169.0
2024-12-04 15:10:00,237.58,237.58,236.76,236.99,17924.0,237.58,237.58,236.76,236.99,17924.0
2024-12-04 15:20:00,237.0,237.14,236.94,236.97,26775.0,237.0,237.14,236.94,236.97,26775.0
2024-12-04 15:30:00,236.96,237.54,236.96,237.54,27781.0,236.96,237.54,236.96,237.54,27781.0
2024-12-04 15:40:00,237.48,237.77,236.75,237.36,38248.0,237.48,237.77,236.75,237.36,38248.0
2024-12-04 15:50:00,237.32,238.22,237.32,237.79,129878.0,237.32,238.22,237.32,237.79,129878.0
2024-12-05 09:30:00,235.0,236.43,234.05,235.0,45683.0,235.0,236.43,234.05,235.0,45683.0
2024-12-05 09:40:00,235.0,235.43,233.21,234.3,35803.0,235.0,235.43,233.21,234.3,35803.0
2024-12-05 09:50:00,234.3,234.7,233.51,234.0,35057.0,234.3,234.7,233.51,234.0,35057.0
2024-12-05 10:00:00,234.03,234.04,233.67,233.79,20013.0,234.03,234.04,233.67,233.79,20013.0
2024-12-05 10:10:00,233.58,233.72,232.6,233.43,24485.0,233.58,233.72,232.6,233.43,24485.0
2024-12-05 10:20:00,233.35,233.35,232.3,232.97,69405.0,233.35,233.35,232.3,232.97,69405.0
2024-12-05 10:30:00,232.97,233.34,232.39,232.56,21239.0,232.97,233.34,232.39,232.56,21239.0
2024-12-05 10:40:00,232.5,232.64,231.64,232.14,38496.0,232.5,232.64,231.64,232.14,38496.0
2024-12-05 10:50:00,232.22,232.22,231.71,231.97,31017.0,232.22,232.22,231.71,231.97,31017.0
2024-12-05 11:00:00,231.97,232.35,231.5,232.03,49041.0,231.97,232.35,231.5,232.03,49041.0
2024-12-05 11:10:00,231.91,232.43,231.67,232.24,22126.0,231.91,232.43,231.67,232.24,22126.0
2024-12-05 11:20:00,232.21,232.62,231.89,231.89,13713.0,232.21,232.62,231.89,231.89,13713.0
2024-12-05 11:30:00,231.88,232.4,231.69,232.33,11658.0,231.88,232.4,231.69,232.33,11658.0
2024-12-05 11:40:00,232.33,233.5,232.18,233.01,22006.0,232.33,233.5,232.18,233.01,22006.0
2024-12-05 11:50:00,233.01,233.4,232.77,233.33,11040.0,233.01,233.4,232.77,233.33,11040.0
2024-12-05 12:00:00,233.5,233.84,233.3,233.75,11649.0,233.5,233.84,233.3,233.75,11649.0
2024-12-05 12:10:00,233.74,233.84,233.11,233.11,7870.0,233.74,233.84,233.11,233.11,7870.0
2024-12-05 12:20:00,233.21,233.39,232.74,232.99,15186.0,233.21,233.39,232.74,232.99,15186.0
2024-12-05 12:30:00,232.99,233.11,232.47,232.71,26166.0,232.99,233.11,232.47,232.71,26166.0
2024-12-05 12:40:00,232.72,233.06,232.59,232.84,17858.0,232.72,233.06,232.59,232.84,17858.0
2024-12-05 12:50:00,232.92,232.93,232.35,232.35,8243.0,232.92,232.93,232.35,232.35,8243.0
2024-12-05 13:00:00,232.24,232.56,231.76,231.79,18387.0,232.24,232.56,231.76,231.79,18387.0
2024-12-05 13:10:00,231.79,232.02,231.29,231.47,11613.0,231.79,232.02,231.29,231.47,11613.0
2024-12-05 13:20:00,231.63,231.76,230.66,230.91,18867.0,231.63,231.76,230.66,230.91,18867.0
2024-12-05 13:30:00,230.92,231.03,230.74,230.91,18641.0,230.92,231.03,230.74,230.91,18641.0
2024-12-05 13:40:00,230.91,231.13,230.75,230.77,9209.0,230.91,231.13,230.75,230.77,9209.0
2024-12-05 13:50:00,230.93,231.31,230.75,230.92,18368.0,230.93,231.31,230.75,230.92,18368.0
2024-12-05 14:00:00,230.88,231.24,230.68,231.24,16511.0,230.88,231.24,230.68,231.24,16511.0
2024-12-05 14:10:00,231.07,231.25,231.01,231.03,15628.0,231.07,231.25,231.01,231.03,15628.0
2024-12-05 14:20:00,231.1,231.36,231.08,231.17,25898.0,231.1,231.36,231.08,231.17,25898.0
2024-12-05 14:30:00,231.17,231.28,231.03,231.22,15358.0,231.17,231.28,231.03,231.22,15358.0
2024-12-05 14:40:00,231.22,231.86,231.19,231.67,18643.0,231.22,231.86,231.19,231.67,18643.0
2024-12-05 14:50:00,231.78,232.11,231.7,231.96,11498.0,231.78,232.11,231.7,231.96,11498.0
2024-12-05 15:00:00,231.96,232.01,231.26,231.69,32925.0,231.96,232.01,231.26,231.69,32925.0
2024-12-05 15:10:00,231.73,231.86,231.05,231.24,18083.0,231.73,231.86,231.05,231.24,18083.0
2024-12-05 15:20:00,231.25,231.53,231.04,231.19,16753.0,231.25,231.53,231.04,231.19,16753.0
2024-12-05 15:30:00,231.19,231.2,230.7,230.7,19063.0,231.19,231.2,230.7,230.7,19063.0
2024-12-05 15:40:00,230.8,230.99,230.63,230.84,40666.0,230.8,230.99,230.63,230.84,40666.0
2024-12-05 15:50:00,230.85,231.68,230.81,231.63,143417.0,230.85,231.68,230.81,231.63,143417.0
2024-12-06 09:30:00,250.0,258.93,249.1,256.47,299361.0,250.0,258.93,249.1,256.47,299361.0
2024-12-06 09:40:00,256.21,256.58,252.18,252.87,134260.0,256.21,256.58,252.18,252.87,134260.0
2024-12-06 09:50:00,252.63,252.63,248.4,251.5,103974.0,252.63,252.63,248.4,251.5,103974.0
2024-12-06 10:00:00,251.53,253.0,249.78,252.53,63644.0,251.53,253.0,249.78,252.53,63644.0
2024-12-06 10:10:00,252.37,255.24,252.37,254.46,49092.0,252.37,255.24,252.37,254.46,49092.0
2024-12-06 10:20:00,254.61,255.0,253.24,254.62,80722.0,254.61,255.0,253.24,254.62,80722.0
2024-12-06 10:30:00,254.63,255.48,254.04,254.97,33564.0,254.63,255.48,254.04,254.97,33564.0
2024-12-06 10:40:00,255.02,255.33,252.58,253.4,40448.0,255.02,255.33,252.58,253.4,40448.0
2024-12-06 10:50:00,253.55,255.36,253.37,254.33,67090.0,253.55,255.36,253.37,254.33,67090.0
2024-12-06 11:00:00,254.46,254.46,252.72,253.36,27007.0,254.46,254.46,252.72,253.36,27007.0
2024-12-06 11:10:00,253.22,254.8,253.21,253.96,36548.0,253.22,254.8,253.21,253.96,36548.0
2024-12-06 11:20:00,253.96,254.9,252.81,253.13,30289.0,253.96,254.9,252.81,253.13,30289.0
2024-12-06 11:30:00,253.13,256.0,253.11,255.44,40670.0,253.13,256.0,253.11,255.44,40670.0
2024-12-06 11:40:00,255.44,255.73,254.85,255.73,31706.0,255.44,255.73,254.85,255.73,31706.0
2024-12-06 11:50:00,255.82,255.82,254.73,255.32,34104.0,255.82,255.82,254.73,255.32,34104.0
2024-12-06 12:00:00,255.32,255.99,254.89,255.65,17326.0,255.32,255.99,254.89,255.65,17326.0
2024-12-06 12:10:00,255.45,255.86,254.71,255.05,21489.0,255.45,255.86,254.71,255.05,21489.0
2024-12-06 12:20:00,255.05,256.25,254.76,255.34,42569.0,255.05,256.25,254.76,255.34,42569.0
2024-12-06 12:30:00,255.58,256.08,255.2,255.45,15956.0,255.58,256.08,255.2,255.45,15956.0
2024-12-06 12:40:00,255.47,255.71,253.38,253.79,19628.0,255.47,255.71,253.38,253.79,19628.0
2024-12-06 12:50:00,253.62,253.63,252.5,252.76,19774.0,253.62,253.63,252.5,252.76,19774.0
2024-12-06 13:00:00,253.15,253.16,251.42,251.5,8814.0,253.15,253.16,251.42,251.5,8814.0
2024-12-06 13:10:00,251.5,251.84,249.82,250.03,26346.0,251.5,251.84,249.82,250.03,26346.0
2024-12-06 13:20:00,250.08,251.03,249.97,250.22,21546.0,250.08,251.03,249.97,250.22,21546.0
2024-12-06 13:30:00,250.38,251.07,249.86,250.99,16160.0,250.38,251.07,249.86,250.99,16160.0
2024-12-06 13:40:00,251.19,251.31,250.76,251.18,10827.0,251.19,251.31,250.76,251.18,10827.0
2024-12-06 13:50:00,251.18,252.06,250.06,250.06,28356.0,251.18,252.06,250.06,250.06,28356.0
2024-12-06 14:00:00,250.12,250.4,248.83,249.7,17683.0,250.12,250.4,248.83,249.7,17683.0
2024-12-06 14:10:00,249.84,252.68,249.83,252.54,23810.0,249.84,252.68,249.83,252.54,23810.0
2024-12-06 14:20:00,252.1,252.81,251.97,252.65,47737.0,252.1,252.81,251.97,252.65,47737.0
2024-12-06 14:30:00,252.54,253.5,252.43,252.69,39425.0,252.54,253.5,252.43,252.69,39425.0
2024-12-06 14:40:00,252.58,253.71,252.49,252.69,16934.0,252.58,253.71,252.49,252.69,16934.0
2024-12-06 14:50:00,252.98,253.44,252.71,252.9,10195.0,252.98,253.44,252.71,252.9,10195.0
2024-12-06 15:00:00,252.9,252.9,251.78,252.19,23874.0,252.9,252.9,251.78,252.19,23874.0
2024-12-06 15:10:00,252.13,252.22,251.31,251.5,14344.0,252.13,252.22,251.31,251.5,14344.0
2024-12-06 15:20:00,251.49,252.53,251.3,251.79,18698.0,251.49,252.53,251.3,251.79,18698.0
2024-12-06 15:30:00,251.76,251.81,250.38,250.62,20825.0,251.76,251.81,250.38,250.62,20825.0
2024-12-06 15:40:00,250.62,252.07,250.34,251.69,39876.0,250.62,252.07,250.34,251.69,39876.0
2024-12-06 15:50:00,251.62,251.97,250.24,250.7,144223.0,251.62,251.97,250.24,250.7,144223.0
2024-12-09 09:30:00,250.45,250.45,244.31,247.66,60622.0,250.45,250.45,244.31,247.66,60622.0
2024-12-09 09:40:00,247.5,249.03,246.79,247.76,22769.0,247.5,249.03,246.79,247.76,22769.0
2024-12-09 09:50:00,247.28,249.16,246.62,248.84,15255.0,247.28,249.16,246.62,248.84,15255.0
2024-12-09 10:00:00,248.84,249.54,247.19,248.72,55435.0,248.84,249.54,247.19,248.72,55435.0
2024-12-09 10:10:00,249.32,250.03,247.91,249.25,44440.0,249.32,250.03,247.91,249.25,44440.0
2024-12-09 10:20:00,249.25,250.3,247.85,247.9,42832.0,249.25,250.3,247.85,247.9,42832.0
2024-12-09 10:30:00,247.87,248.34,246.73,247.22,29594.0,247.87,248.34,246.73,247.22,29594.0
2024-12-09 10:40:00,247.2,247.85,246.97,247.25,19661.0,247.2,247.85,246.97,247.25,19661.0
2024-12-09 10:50:00,247.25,247.42,244.78,246.94,34977.0,247.25,247.42,244.78,246.94,34977.0
2024-12-09 11:00:00,246.92,247.24,245.39,245.55,24822.0,246.92,247.24,245.39,245.55,24822.0
2024-12-09 11:10:00,245.85,247.35,245.24,247.35,15087.0,245.85,247.35,245.24,247.35,15087.0
2024-12-09 11:20:00,247.49,248.87,246.89,248.22,27651.0,247.49,248.87,246.89,248.22,27651.0
2024-12-09 11:30:00,248.08,250.31,248.01,250.31,17748.0,248.08,250.31,248.01,250.31,17748.0
2024-12-09 11:40:00,250.03,250.57,248.79,249.2,52969.0,250.03,250.57,248.79,249.2,52969.0
2024-12-09 11:50:00,249.64,250.82,249.41,250.06,30023.0,249.64,250.82,249.41,250.06,30023.0
2024-12-09 12:00:00,250.23,250.99,250.21,250.24,24225.0,250.23,250.99,250.21,250.24,24225.0
2024-12-09 12:10:00,250.03,250.59,249.12,250.41,29261.0,250.03,250.59,249.12,250.41,29261.0
2024-12-09 12:20:00,250.65,251.1,250.14,250.85,21063.0,250.65,251.1,250.14,250.85,21063.0
2024-12-09 12:30:00,250.8,251.19,250.07,250.29,19272.0,250.8,251.19,250.07,250.29,19272.0
2024-12-09 12:40:00,250.43,250.64,249.54,249.54,10050.0,250.43,250.64,249.54,249.54,10050.0
2024-12-09 12:50:00,249.64,249.79,248.86,249.73,10789.0,249.64,249.79,248.86,249.73,10789.0
2024-12-09 13:00:00,249.34,249.67,248.64,249.11,29229.0,249.34,249.67,248.64,249.11,29229.0
2024-12-09 13:10:00,249.07,249.24,247.71,248.24,8332.0,249.07,249.24,247.71,248.24,8332.0
2024-12-09 13:20:00,247.81,248.75,247.78,248.75,10887.0,247.81,248.75,247.78,248.75,10887.0
2024-12-09 13:30:00,248.72,249.14,248.54,248.95,11213.0,248.72,249.14,248.54,248.95,11213.0
2024-12-09 13:40:00,249.06,249.47,248.77,248.77,12732.0,249.06,249.47,248.77,248.77,12732.0
2024-12-09 13:50:00,248.76,248.94,248.4,248.53,5939.0,248.76,248.94,248.4,248.53,5939.0
2024-12-09 14:00:00,248.65,248.66,248.08,248.57,13681.0,248.65,248.66,248.08,248.57,13681.0
2024-12-09 14:10:00,248.6,249.02,248.32,248.46,15642.0,248.6,249.02,248.32,248.46,15642.0
2024-12-09 14:20:00,248.58,249.33,248.39,249.33,16540.0,248.58,249.33,248.39,249.33,16540.0
2024-12-09 14:30:00,249.26,249.49,249.05,249.4,10082.0,249.26,249.49,249.05,249.4,10082.0
2024-12-09 14:40:00,249.12,249.59,249.05,249.15,8694.0,249.12,249.59,249.05,249.15,8694.0
2024-12-09 14:50:00,249.48,250.24,249.45,250.05,11975.0,249.48,250.24,249.45,250.05,11975.0
2024-12-09 15:00:00,250.18,250.18,248.88,249.16,8066.0,250.18,250.18,248.88,249.16,8066.0
2024-12-09 15:10:00,248.96,249.62,248.82,249.62,25241.0,248.96,249.62,248.82,249.62,25241.0
2024-12-09 15:20:00,249.38,249.74,248.0,248.03,109960.0,249.38,249.74,248.0,248.03,109960.0
2024-12-09 15:30:00,248.02,249.33,247.86,248.07,37303.0,248.02,249.33,247.86,248.07,37303.0
2024-12-09 15:40:00,248.26,248.36,247.14,247.31,36219.0,248.26,248.36,247.14,247.31,36219.0
2024-12-09 15:50:00,247.15,247.54,245.89,245.99,127643.0,247.15,247.54,245.89,245.99,127643.0
2024-12-10 09:30:00,248.7,248.7,243.0,245.94,32634.0,248.7,248.7,243.0,245.94,32634.0
2024-12-10 09:40:00,246.22,246.95,244.97,246.27,28384.0,246.22,246.95,244.97,246.27,28384.0
2024-12-10 09:50:00,246.27,247.07,245.6,246.61,16731.0,246.27,247.07,245.6,246.61,16731.0
2024-12-10 10:00:00,246.38,247.91,246.22,247.51,16888.0,246.38,247.91,246.22,247.51,16888.0
2024-12-10 10:10:00,247.51,247.51,246.22,246.62,13250.0,247.51,247.51,246.22,246.62,13250.0
2024-12-10 10:20:00,246.59,246.78,245.45,245.56,15458.0,246.59,246.78,245.45,245.56,15458.0
2024-12-10 10:30:00,245.34,245.89,244.47,245.12,23206.0,245.34,245.89,244.47,245.12,23206.0
2024-12-10 10:40:00,245.12,246.0,244.83,245.99,10672.0,245.12,246.0,244.83,245.99,10672.0
2024-12-10 10:50:00,246.0,246.0,245.06,245.38,15216.0,246.0,246.0,245.06,245.38,15216.0
2024-12-10 11:00:00,245.6,246.71,245.37,246.26,28033.0,245.6,246.71,245.37,246.26,28033.0
2024-12-10 11:10:00,246.45,246.61,245.64,246.25,9373.0,246.45,246.61,245.64,246.25,9373.0
2024-12-10 11:20:00,246.24,246.38,245.42,245.73,16301.0,246.24,246.38,245.42,245.73,16301.0
2024-12-10 11:30:00,245.72,246.06,244.89,245.08,11843.0,245.72,246.06,244.89,245.08,11843.0
2024-12-10 11:40:00,245.25,245.99,244.7,245.99,12182.0,245.25,245.99,244.7,245.99,12182.0
2024-12-10 11:50:00,246.0,247.0,245.79,246.7,20144.0,246.0,247.0,245.79,246.7,20144.0
2024-12-10 12:00:00,246.47,247.11,246.17,246.88,18825.0,246.47,247.11,246.17,246.88,18825.0
2024-12-10 12:10:00,247.15,247.5,246.51,247.47,10069.0,247.15,247.5,246.51,247.47,10069.0
2024-12-10 12:20:00,247.22,247.42,246.52,246.75,13926.0,247.22,247.42,246.52,246.75,13926.0
2024-12-10 12:30:00,246.74,247.52,246.7,247.5,15788.0,246.74,247.52,246.7,247.5,15788.0
2024-12-10 12:40:00,247.4,247.59,247.07,247.37,9736.0,247.4,247.59,247.07,247.37,9736.0
2024-12-10 12:50:00,247.38,247.59,247.1,247.23,8998.0,247.38,247.59,247.1,247.23,8998.0
2024-12-10 13:00:00,247.41,247.41,246.03,246.42,13818.0,247.41,247.41,246.03,246.42,13818.0
2024-12-10 13:10:00,246.47,246.81,246.22,246.59,6475.0,246.47,246.81,246.22,246.59,6475.0
2024-12-10 13:20:00,246.78,247.76,246.78,247.56,17133.0,246.78,247.76,246.78,247.56,17133.0
2024-12-10 13:30:00,247.46,248.2,247.46,248.0,11271.0,247.46,248.2,247.46,248.0,11271.0
2024-12-10 13:40:00,247.96,248.19,247.52,247.79,8685.0,247.96,248.19,247.52,247.79,8685.0
2024-12-10 13:50:00,247.81,248.03,247.41,247.53,9613.0,247.81,248.03,247.41,247.53,9613.0
2024-12-10 14:00:00,247.54,247.97,247.45,247.66,8194.0,247.54,247.97,247.45,247.66,8194.0
2024-12-10 14:10:00,247.46,247.85,247.3,247.59,8156.0,247.46,247.85,247.3,247.59,8156.0
2024-12-10 14:20:00,247.84,248.18,247.54,247.77,13324.0,247.84,248.18,247.54,247.77,13324.0
2024-12-10 14:30:00,247.83,247.87,247.27,247.55,8707.0,247.83,247.87,247.27,247.55,8707.0
2024-12-10 14:40:00,247.43,248.04,247.12,247.49,48420.0,247.43,248.04,247.12,247.49,48420.0
2024-12-10 14:50:00,247.46,248.09,247.29,247.7,15165.0,247.46,248.09,247.29,247.7,15165.0
2024-12-10 15:00:00,247.8,247.8,246.95,246.99,14340.0,247.8,247.8,246.95,246.99,14340.0
2024-12-10 15:10:00,247.0,247.0,246.36,246.51,13958.0,247.0,247.0,246.36,246.51,13958.0
2024-12-10 15:20:00,246.47,246.47,245.52,246.06,22756.0,246.47,246.47,245.52,246.06,22756.0
2024-12-10 15:30:00,246.01,246.07,245.15,245.76,17597.0,246.01,246.07,245.15,245.76,17597.0
2024-12-10 15:40:00,245.77,246.06,245.39,245.77,23234.0,245.77,246.06,245.39,245.77,23234.0
2024-12-10 15:50:00,245.89,247.06,245.75,246.2,108918.0,245.89,247.06,245.75,246.2,108918.0
2024-12-11 09:30:00,248.0,249.56,248.0,249.25,15146.0,248.0,249.56,248.0,249.25,15146.0
2024-12-11 09:40:00,248.73,250.0,247.58,249.15,9369.0,248.73,250.0,247.58,249.15,9369.0
2024-12-11 09:50:00,249.92,250.26,249.11,249.11,11799.0,249.92,250.26,249.11,249.11,11799.0
2024-12-11 10:00:00,248.96,249.35,247.77,247.9,17381.0,248.96,249.35,247.77,247.9,17381.0
2024-12-11 10:10:00,248.13,249.45,247.93,249.24,15388.0,248.13,249.45,247.93,249.24,15388.0
2024-12-11 10:20:00,249.24,249.67,248.88,249.11,13001.0,249.24,249.67,248.88,249.11,13001.0
2024-12-11 10:30:00,249.2,250.63,249.2,250.44,16098.0,249.2,250.63,249.2,250.44,16098.0
2024-12-11 10:40:00,250.08,250.28,248.08,248.8,51766.0,250.08,250.28,248.08,248.8,51766.0
2024-12-11 10:50:00,249.2,249.2,247.86,248.2,30824.0,249.2,249.2,247.86,248.2,30824.0
2024-12-11 11:00:00,248.32,248.64,248.1,248.21,12604.0,248.32,248.64,248.1,248.21,12604.0
2024-12-11 11:10:00,248.18,248.25,247.39,247.72,15608.0,248.18,248.25,247.39,247.72,15608.0
2024-12-11 11:20:00,247.71,247.71,246.87,246.87,12704.0,247.71,247.71,246.87,246.87,12704.0
2024-12-11 11:30:00,246.98,247.96,246.97,247.05,27652.0,246.98,247.96,246.97,247.05,27652.0
2024-12-11 11:40:00,247.05,247.73,246.7,246.7,72218.0,247.05,247.73,246.7,246.7,72218.0
2024-12-11 11:50:00,246.9,247.05,246.55,246.55,10200.0,246.9,247.05,246.55,246.55,10200.0
2024-12-11 12:00:00,246.52,246.58,244.47,244.7,28837.0,246.52,246.58,244.47,244.7,28837.0
2024-12-11 12:10:00,244.54,244.91,243.81,244.8,31794.0,244.54,244.91,243.81,244.8,31794.0
2024-12-11 12:20:00,244.81,244.91,241.71,243.64,50249.0,244.81,244.91,241.71,243.64,50249.0
2024-12-11 12:30:00,243.64,244.03,242.49,242.5,27275.0,243.64,244.03,242.49,242.5,27275.0
2024-12-11 12:40:00,242.75,243.57,242.24,243.18,26209.0,242.75,243.57,242.24,243.18,26209.0
2024-12-11 12:50:00,243.35,243.58,242.52,242.52,8288.0,243.35,243.58,242.52,242.52,8288.0
2024-12-11 13:00:00,242.63,243.0,242.0,242.27,22066.0,242.63,243.0,242.0,242.27,22066.0
2024-12-11 13:10:00,242.31,243.0,241.14,243.0,28252.0,242.31,243.0,241.14,243.0,28252.0
2024-12-11 13:20:00,243.0,243.0,241.88,242.07,8979.0,243.0,243.0,241.88,242.07,8979.0
2024-12-11 13:30:00,242.05,242.34,239.39,240.51,83560.0,242.05,242.34,239.39,240.51,83560.0
2024-12-11 13:40:00,240.51,241.4,239.21,239.43,56471.0,240.51,241.4,239.21,239.43,56471.0
2024-12-11 13:50:00,239.78,239.78,237.52,239.27,35955.0,239.78,239.78,237.52,239.27,35955.0
2024-12-11 14:00:00,239.38,239.5,237.73,238.8,21467.0,239.38,239.5,237.73,238.8,21467.0
2024-12-11 14:10:00,238.5,238.69,237.61,237.78,19173.0,238.5,238.69,237.61,237.78,19173.0
2024-12-11 14:20:00,237.76,237.92,236.93,237.0,16735.0,237.76,237.92,236.93,237.0,16735.0
2024-12-11 14:30:00,237.23,237.47,236.35,237.17,37235.0,237.23,237.47,236.35,237.17,37235.0
2024-12-11 14:40:00,237.17,237.17,235.93,236.23,35724.0,237.17,237.17,235.93,236.23,35724.0
2024-12-11 14:50:00,236.11,236.64,235.46,235.8,52822.0,236.11,236.64,235.46,235.8,52822.0
2024-12-11 15:00:00,235.79,235.8,234.39,235.77,61431.0,235.79,235.8,234.39,235.77,61431.0
2024-12-11 15:10:00,235.8,236.65,234.57,234.86,40737.0,235.8,236.65,234.57,234.86,40737.0
2024-12-11 15:20:00,234.94,235.23,234.01,234.46,50160.0,234.94,235.23,234.01,234.46,50160.0
2024-12-11 15:30:00,234.56,235.05,234.0,234.96,45852.0,234.56,235.05,234.0,234.96,45852.0
2024-12-11 15:40:00,234.86,235.15,233.78,234.34,61506.0,234.86,235.15,233.78,234.34,61506.0
2024-12-11 15:50:00,234.4,234.64,233.43,233.85,205972.0,234.4,234.64,233.43,233.85,205972.0
2024-12-12 09:30:00,231.65,232.94,229.3,229.94,34150.0,231.65,232.94,229.3,229.94,34150.0
2024-12-12 09:40:00,229.51,231.89,228.83,231.84,17200.0,229.51,231.89,228.83,231.84,17200.0
2024-12-12 09:50:00,231.84,234.27,231.74,233.39,37149.0,231.84,234.27,231.74,233.39,37149.0
2024-12-12 10:00:00,233.07,234.56,232.6,234.0,20585.0,233.07,234.56,232.6,234.0,20585.0
2024-12-12 10:10:00,234.11,234.83,233.05,234.59,18395.0,234.11,234.83,233.05,234.59,18395.0
2024-12-12 10:20:00,234.86,235.19,233.28,233.75,20594.0,234.86,235.19,233.28,233.75,20594.0
2024-12-12 10:30:00,234.09,234.43,233.28,234.4,18557.0,234.09,234.43,233.28,234.4,18557.0
2024-12-12 10:40:00,234.43,234.92,233.27,234.5,11901.0,234.43,234.92,233.27,234.5,11901.0
2024-12-12 10:50:00,234.47,235.36,233.99,235.31,12715.0,234.47,235.36,233.99,235.31,12715.0
2024-12-12 11:00:00,235.22,236.16,235.03,235.98,20846.0,235.22,236.16,235.03,235.98,20846.0
2024-12-12 11:10:00,236.0,236.08,235.13,235.75,10757.0,236.0,236.08,235.13,235.75,10757.0
2024-12-12 11:20:00,235.76,235.91,235.38,235.47,10528.0,235.76,235.91,235.38,235.47,10528.0
2024-12-12 11:30:00,235.76,236.07,235.45,235.75,8929.0,235.76,236.07,235.45,235.75,8929.0
2024-12-12 11:40:00,235.96,235.96,234.71,235.01,7168.0,235.96,235.96,234.71,235.01,7168.0
2024-12-12 11:50:00,235.04,235.1,234.29,234.37,5121.0,235.04,235.1,234.29,234.37,5121.0
2024-12-12 12:00:00,234.44,235.46,234.19,235.02,12357.0,234.44,235.46,234.19,235.02,12357.0
2024-12-12 12:10:00,235.34,235.83,235.13,235.26,7116.0,235.34,235.83,235.13,235.26,7116.0
2024-12-12 12:20:00,235.25,235.31,234.75,235.18,9935.0,235.25,235.31,234.75,235.18,9935.0
2024-12-12 12:30:00,235.15,235.24,234.46,234.94,6429.0,235.15,235.24,234.46,234.94,6429.0
2024-12-12 12:40:00,234.87,234.99,234.45,234.59,7456.0,234.87,234.99,234.45,234.59,7456.0
2024-12-12 12:50:00,234.59,235.15,234.59,234.95,2800.0,234.59,235.15,234.59,234.95,2800.0
2024-12-12 13:00:00,235.16,235.49,234.95,235.33,6675.0,235.16,235.49,234.95,235.33,6675.0
2024-12-12 13:10:00,235.33,235.5,235.02,235.02,4854.0,235.33,235.5,235.02,235.02,4854.0
2024-12-12 13:20:00,235.04,235.18,234.55,234.94,8512.0,235.04,235.18,234.55,234.94,8512.0
2024-12-12 13:30:00,234.9,235.1,234.67,234.86,2682.0,234.9,235.1,234.67,234.86,2682.0
2024-12-12 13:40:00,234.86,235.03,234.48,234.85,5750.0,234.86,235.03,234.48,234.85,5750.0
2024-12-12 13:50:00,234.87,235.04,234.56,234.56,4700.0,234.87,235.04,234.56,234.56,4700.0
2024-12-12 14:00:00,234.67,234.83,234.18,234.42,6137.0,234.67,234.83,234.18,234.42,6137.0
2024-12-12 14:10:00,234.32,234.63,233.77,233.98,7701.0,234.32,234.63,233.77,233.98,7701.0
2024-12-12 14:20:00,233.72,233.99,233.44,233.59,9191.0,233.72,233.99,233.44,233.59,9191.0
2024-12-12 14:30:00,233.85,234.43,233.85,234.2,5468.0,233.85,234.43,233.85,234.2,5468.0
2024-12-12 14:40:00,234.43,234.43,233.37,233.39,7643.0,234.43,234.43,233.37,233.39,7643.0
2024-12-12 14:50:00,233.64,233.78,233.42,233.68,7287.0,233.64,233.78,233.42,233.68,7287.0
2024-12-12 15:00:00,233.83,233.83,233.43,233.46,11638.0,233.83,233.83,233.43,233.46,11638.0
2024-12-12 15:10:00,233.36,233.67,232.98,233.21,4287.0,233.36,233.67,232.98,233.21,4287.0
2024-12-12 15:20:00,232.98,233.21,232.44,232.44,12169.0,232.98,233.21,232.44,232.44,12169.0
2024-12-12 15:30:00,232.77,233.03,232.63,233.0,16395.0,232.77,233.03,232.63,233.0,16395.0
2024-12-12 15:40:00,233.0,233.13,232.44,232.59,19195.0,233.0,233.13,232.44,232.59,19195.0
2024-12-12 15:50:00,232.49,232.7,231.67,232.61,96958.0,232.49,232.7,231.67,232.61,96958.0
2024-12-13 09:30:00,232.06,232.25,229.81,231.02,30450.0,232.06,232.25,229.81,231.02,30450.0
2024-12-13 09:40:00,231.08,232.68,231.01,232.27,19378.0,231.08,232.68,231.01,232.27,19378.0
2024-12-13 09:50:00,231.75,232.37,231.67,232.37,4759.0,231.75,232.37,231.67,232.37,4759.0
2024-12-13 10:00:00,232.18,232.35,231.49,231.51,13211.0,232.18,232.35,231.49,231.51,13211.0
2024-12-13 10:10:00,231.54,231.92,230.07,230.41,7995.0,231.54,231.92,230.07,230.41,7995.0
2024-12-13 10:20:00,230.3,230.3,229.38,229.9,17675.0,230.3,230.3,229.38,229.9,17675.0
2024-12-13 10:30:00,229.91,230.03,229.36,229.65,4874.0,229.91,230.03,229.36,229.65,4874.0
2024-12-13 10:40:00,229.65,229.68,228.77,229.24,9885.0,229.65,229.68,228.77,229.24,9885.0
2024-12-13 10:50:00,229.67,230.0,229.0,229.84,9388.0,229.67,230.0,229.0,229.84,9388.0
2024-12-13 11:00:00,229.57,229.79,229.23,229.32,4771.0,229.57,229.79,229.23,229.32,4771.0
2024-12-13 11:10:00,229.15,229.65,228.72,229.2,12008.0,229.15,229.65,228.72,229.2,12008.0
2024-12-13 11:20:00,229.47,229.59,228.98,229.0,8484.0,229.47,229.59,228.98,229.0,8484.0
2024-12-13 11:30:00,229.0,229.47,228.85,229.11,7426.0,229.0,229.47,228.85,229.11,7426.0
2024-12-13 11:40:00,229.2,229.21,228.62,228.71,6132.0,229.2,229.21,228.62,228.71,6132.0
2024-12-13 11:50:00,228.6,228.71,228.4,228.51,2752.0,228.6,228.71,228.4,228.51,2752.0
2024-12-13 12:00:00,228.58,228.69,227.99,228.21,5632.0,228.58,228.69,227.99,228.21,5632.0
2024-12-13 12:10:00,228.2,228.56,227.9,228.04,11031.0,228.2,228.56,227.9,228.04,11031.0
2024-12-13 12:20:00,228.06,228.31,227.93,228.02,7993.0,228.06,228.31,227.93,228.02,7993.0
2024-12-13 12:30:00,227.94,227.94,227.46,227.56,8866.0,227.94,227.94,227.46,227.56,8866.0
2024-12-13 12:40:00,227.53,227.91,227.5,227.6,7389.0,227.53,227.91,227.5,227.6,7389.0
2024-12-13 12:50:00,227.6,228.16,227.6,227.97,5452.0,227.6,228.16,227.6,227.97,5452.0
2024-12-13 13:00:00,227.82,228.01,227.66,227.88,4414.0,227.82,228.01,227.66,227.88,4414.0
2024-12-13 13:10:00,227.88,227.88,227.66,227.76,3794.0,227.88,227.88,227.66,227.76,3794.0
2024-12-13 13:20:00,227.8,228.19,227.76,228.16,4101.0,227.8,228.19,227.76,228.16,4101.0
2024-12-13 13:30:00,228.16,228.31,227.99,228.13,5603.0,228.16,228.31,227.99,228.13,5603.0
2024-12-13 13:40:00,228.06,228.35,227.68,227.86,4074.0,228.06,228.35,227.68,227.86,4074.0
2024-12-13 13:50:00,227.86,228.82,227.57,228.3,12503.0,227.86,228.82,227.57,228.3,12503.0
2024-12-13 14:00:00,228.35,228.91,228.3,228.63,3160.0,228.35,228.91,228.3,228.63,3160.0
2024-12-13 14:10:00,228.51,228.51,228.21,228.21,3127.0,228.51,228.51,228.21,228.21,3127.0
2024-12-13 14:20:00,228.13,228.47,228.08,228.26,1973.0,228.13,228.47,228.08,228.26,1973.0
2024-12-13 14:30:00,228.26,228.71,228.25,228.4,2767.0,228.26,228.71,228.25,228.4,2767.0
2024-12-13 14:40:00,228.52,228.52,227.66,227.8,14035.0,228.52,228.52,227.66,227.8,14035.0
2024-12-13 14:50:00,227.81,228.1,227.78,227.93,10076.0,227.81,228.1,227.78,227.93,10076.0
2024-12-13 15:00:00,227.9,228.07,227.82,227.87,3627.0,227.9,228.07,227.82,227.87,3627.0
2024-12-13 15:10:00,227.97,228.99,227.85,228.49,17787.0,227.97,228.99,227.85,228.49,17787.0
2024-12-13 15:20:00,228.47,228.49,227.96,228.34,6521.0,228.47,228.49,227.96,228.34,6521.0
2024-12-13 15:30:00,228.1,228.58,228.04,228.46,13172.0,228.1,228.58,228.04,228.46,13172.0
2024-12-13 15:40:00,228.34,229.12,228.16,228.98,14848.0,228.34,229.12,228.16,228.98,14848.0
2024-12-13 15:50:00,229.07,229.14,228.46,228.92,77956.0,229.07,229.14,228.46,228.92,77956.0
2024-12-16 09:30:00,228.13,229.2,226.97,228.94,41712.0,228.13,229.2,226.97,228.94,41712.0
2024-12-16 09:40:00,229.04,229.23,228.39,228.64,8429.0,229.04,229.23,228.39,228.64,8429.0
2024-12-16 09:50:00,228.64,229.28,228.11,228.43,17605.0,228.64,229.28,228.11,228.43,17605.0
2024-12-16 10:00:00,228.51,229.54,228.31,229.1,14786.0,228.51,229.54,228.31,229.1,14786.0
2024-12-16 10:10:00,229.0,229.2,227.72,227.73,11593.0,229.0,229.2,227.72,227.73,11593.0
2024-12-16 10:20:00,227.7,228.53,227.34,228.42,11842.0,227.7,228.53,227.34,228.42,11842.0
2024-12-16 10:30:00,228.67,229.61,228.55,228.78,31309.0,228.67,229.61,228.55,228.78,31309.0
2024-12-16 10:40:00,228.79,229.44,228.59,229.3,11729.0,228.79,229.44,228.59,229.3,11729.0
2024-12-16 10:50:00,229.32,229.49,228.95,229.15,11951.0,229.32,229.49,228.95,229.15,11951.0
2024-12-16 11:00:00,229.19,229.2,228.11,228.26,11611.0,229.19,229.2,228.11,228.26,11611.0
2024-12-16 11:10:00,228.13,228.13,226.82,227.48,14606.0,228.13,228.13,226.82,227.48,14606.0
2024-12-16 11:20:00,227.49,227.72,227.23,227.46,12402.0,227.49,227.72,227.23,227.46,12402.0
2024-12-16 11:30:00,227.61,227.78,227.2,227.62,3897.0,227.61,227.78,227.2,227.62,3897.0
2024-12-16 11:40:00,227.35,227.43,226.57,226.9,12396.0,227.35,227.43,226.57,226.9,12396.0
2024-12-16 11:50:00,227.01,227.07,226.69,226.87,20630.0,227.01,227.07,226.69,226.87,20630.0
2024-12-16 12:00:00,226.73,226.84,226.37,226.54,5775.0,226.73,226.84,226.37,226.54,5775.0
2024-12-16 12:10:00,226.61,226.61,226.27,226.27,6804.0,226.61,226.61,226.27,226.27,6804.0
2024-12-16 12:20:00,226.28,226.35,226.11,226.11,6310.0,226.28,226.35,226.11,226.11,6310.0
2024-12-16 12:30:00,226.07,226.14,225.63,225.88,7805.0,226.07,226.14,225.63,225.88,7805.0
2024-12-16 12:40:00,225.9,226.31,225.49,225.49,9138.0,225.9,226.31,225.49,225.49,9138.0
2024-12-16 12:50:00,225.45,225.45,224.84,225.28,31820.0,225.45,225.45,224.84,225.28,31820.0
2024-12-16 13:00:00,225.15,225.9,225.15,225.76,7704.0,225.15,225.9,225.15,225.76,7704.0
2024-12-16 13:10:00,225.76,226.28,225.76,226.28,8696.0,225.76,226.28,225.76,226.28,8696.0
2024-12-16 13:20:00,226.3,226.5,226.08,226.46,9433.0,226.3,226.5,226.08,226.46,9433.0
2024-12-16 13:30:00,226.49,226.5,225.87,226.02,6734.0,226.49,226.5,225.87,226.02,6734.0
2024-12-16 13:40:00,225.82,226.13,225.82,225.99,5579.0,225.82,226.13,225.82,225.99,5579.0
2024-12-16 13:50:00,225.88,226.11,225.85,226.0,3132.0,225.88,226.11,225.85,226.0,3132.0
2024-12-16 14:00:00,226.01,226.02,225.72,225.95,10573.0,226.01,226.02,225.72,225.95,10573.0
2024-12-16 14:10:00,225.95,225.99,225.79,225.81,5948.0,225.95,225.99,225.79,225.81,5948.0
2024-12-16 14:20:00,225.83,225.88,225.08,225.23,13582.0,225.83,225.88,225.08,225.23,13582.0
2024-12-16 14:30:00,225.27,225.34,224.99,224.99,12667.0,225.27,225.34,224.99,224.99,12667.0
2024-12-16 14:40:00,225.0,225.05,224.52,224.93,23364.0,225.0,225.05,224.52,224.93,23364.0
2024-12-16 14:50:00,224.94,225.04,223.44,223.55,76394.0,224.94,225.04,223.44,223.55,76394.0
2024-12-16 15:00:00,223.63,225.31,223.29,224.4,209137.0,223.63,225.31,223.29,224.4,209137.0
2024-12-16 15:10:00,224.49,225.0,224.42,224.66,143842.0,224.49,225.0,224.42,224.66,143842.0
2024-12-16 15:20:00,224.51,225.14,223.82,224.24,117663.0,224.51,225.14,223.82,224.24,117663.0
2024-12-16 15:30:00,224.2,224.36,223.43,223.43,61668.0,224.2,224.36,223.43,223.43,61668.0
2024-12-16 15:40:00,223.36,224.92,223.22,224.5,163244.0,223.36,224.92,223.22,224.5,163244.0
2024-12-16 15:50:00,224.99,225.07,223.75,224.59,148844.0,224.99,225.07,223.75,224.59,148844.0
2024-12-17 09:30:00,223.75,224.96,222.49,222.96,22740.0,223.75,224.96,222.49,222.96,22740.0
2024-12-17 09:40:00,223.01,223.86,222.6,223.63,28962.0,223.01,223.86,222.6,223.63,28962.0
2024-12-17 09:50:00,223.68,224.25,223.1,223.21,7855.0,223.68,224.25,223.1,223.21,7855.0
2024-12-17 10:00:00,223.21,225.2,223.21,224.77,33539.0,223.21,225.2,223.21,224.77,33539.0
2024-12-17 10:10:00,224.8,224.94,223.83,223.97,14916.0,224.8,224.94,223.83,223.97,14916.0
2024-12-17 10:20:00,223.73,224.15,223.5,223.87,16447.0,223.73,224.15,223.5,223.87,16447.0
2024-12-17 10:30:00,223.95,223.95,223.0,223.19,26094.0,223.95,223.95,223.0,223.19,26094.0
2024-12-17 10:40:00,223.19,223.68,223.11,223.52,5254.0,223.19,223.68,223.11,223.52,5254.0
2024-12-17 10:50:00,223.52,224.25,223.31,223.99,13039.0,223.52,224.25,223.31,223.99,13039.0
2024-12-17 11:00:00,224.19,224.62,223.66,224.34,21745.0,224.19,224.62,223.66,224.34,21745.0
2024-12-17 11:10:00,224.37,224.44,223.58,223.67,20065.0,224.37,224.44,223.58,223.67,20065.0
2024-12-17 11:20:00,223.77,224.07,223.68,224.05,3235.0,223.77,224.07,223.68,224.05,3235.0
2024-12-17 11:30:00,224.05,224.37,223.65,223.79,6256.0,224.05,224.37,223.65,223.79,6256.0
2024-12-17 11:40:00,223.88,223.88,223.24,223.57,7527.0,223.88,223.88,223.24,223.57,7527.0
2024-12-17 11:50:00,223.54,223.54,223.12,223.3,10120.0,223.54,223.54,223.12,223.3,10120.0
2024-12-17 12:00:00,223.22,224.25,223.18,224.25,7786.0,223.22,224.25,223.18,224.25,7786.0
2024-12-17 12:10:00,224.49,225.18,223.94,224.75,26768.0,224.49,225.18,223.94,224.75,26768.0
2024-12-17 12:20:00,225.0,225.41,224.93,225.07,11062.0,225.0,225.41,224.93,225.07,11062.0
2024-12-17 12:30:00,225.16,225.84,224.92,225.31,3963.0,225.16,225.84,224.92,225.31,3963.0
2024-12-17 12:40:00,225.46,226.05,225.46,225.66,3359.0,225.46,226.05,225.46,225.66,3359.0
2024-12-17 12:50:00,225.74,226.0,225.63,225.67,3351.0,225.74,226.0,225.63,225.67,3351.0
2024-12-17 13:00:00,225.66,225.76,224.97,225.28,9092.0,225.66,225.76,224.97,225.28,9092.0
2024-12-17 13:10:00,225.19,225.61,225.07,225.48,17734.0,225.19,225.61,225.07,225.48,17734.0
2024-12-17 13:20:00,225.56,225.81,225.44,225.49,10918.0,225.56,225.81,225.44,225.49,10918.0
2024-12-17 13:30:00,225.65,225.79,225.44,225.59,11096.0,225.65,225.79,225.44,225.59,11096.0
2024-12-17 13:40:00,225.59,225.74,225.3,225.3,6804.0,225.59,225.74,225.3,225.3,6804.0
2024-12-17 13:50:00,225.3,225.63,225.23,225.63,4339.0,225.3,225.63,225.23,225.63,4339.0
2024-12-17 14:00:00,225.54,226.24,225.5,225.93,20398.0,225.54,226.24,225.5,225.93,20398.0
2024-12-17 14:10:00,225.89,226.61,225.84,226.52,10360.0,225.89,226.61,225.84,226.52,10360.0
2024-12-17 14:20:00,226.52,227.04,226.41,226.81,9526.0,226.52,227.04,226.41,226.81,9526.0
2024-12-17 14:30:00,226.72,226.91,226.43,226.47,18018.0,226.72,226.91,226.43,226.47,18018.0
2024-12-17 14:40:00,226.47,226.83,226.22,226.47,5482.0,226.47,226.83,226.22,226.47,5482.0
2024-12-17 14:50:00,226.46,226.6,226.22,226.45,11168.0,226.46,226.6,226.22,226.45,11168.0
2024-12-17 15:00:00,226.34,226.89,226.3,226.87,12481.0,226.34,226.89,226.3,226.87,12481.0
2024-12-17 15:10:00,226.92,227.13,226.82,226.88,18281.0,226.92,227.13,226.82,226.88,18281.0
2024-12-17 15:20:00,226.9,226.97,226.24,226.58,30603.0,226.9,226.97,226.24,226.58,30603.0
2024-12-17 15:30:00,226.65,226.7,225.94,226.17,41441.0,226.65,226.7,225.94,226.17,41441.0
2024-12-17 15:40:00,226.13,226.41,225.39,226.07,49333.0,226.13,226.41,225.39,226.07,49333.0
2024-12-17 15:50:00,226.28,226.86,226.19,226.6,105654.0,226.28,226.86,226.19,226.6,105654.0
2024-12-18 09:30:00,227.34,228.13,226.35,226.36,18584.0,227.34,228.13,226.35,226.36,18584.0
2024-12-18 09:40:00,226.77,227.41,226.27,227.04,6534.0,226.77,227.41,226.27,227.04,6534.0
2024-12-18 09:50:00,227.29,227.49,225.5,225.5,7189.0,227.29,227.49,225.5,225.5,7189.0
2024-12-18 10:00:00,225.66,226.61,225.65,226.61,9676.0,225.66,226.61,225.65,226.61,9676.0
2024-12-18 10:10:00,226.75,227.39,226.4,227.06,4890.0,226.75,227.39,226.4,227.06,4890.0
2024-12-18 10:20:00,227.13,227.71,226.87,227.16,9605.0,227.13,227.71,226.87,227.16,9605.0
2024-12-18 10:30:00,227.23,228.13,227.23,228.03,8684.0,227.23,228.13,227.23,228.03,8684.0
2024-12-18 10:40:00,228.0,228.47,227.53,227.53,14453.0,228.0,228.47,227.53,227.53,14453.0
2024-12-18 10:50:00,227.48,227.89,227.19,227.83,4092.0,227.48,227.89,227.19,227.83,4092.0
2024-12-18 11:00:00,227.83,227.89,227.55,227.78,8099.0,227.83,227.89,227.55,227.78,8099.0
2024-12-18 11:10:00,228.05,228.13,227.02,227.12,23713.0,228.05,228.13,227.02,227.12,23713.0
2024-12-18 11:20:00,227.12,227.92,227.04,227.79,9622.0,227.12,227.92,227.04,227.79,9622.0
2024-12-18 11:30:00,227.63,228.44,227.63,228.23,8618.0,227.63,228.44,227.63,228.23,8618.0
2024-12-18 11:40:00,228.22,228.84,228.21,228.64,5482.0,228.22,228.84,228.21,228.64,5482.0
2024-12-18 11:50:00,228.82,228.96,228.45,228.89,5125.0,228.82,228.96,228.45,228.89,5125.0
2024-12-18 12:00:00,228.79,229.14,228.36,228.36,11288.0,228.79,229.14,228.36,228.36,11288.0
2024-12-18 12:10:00,228.36,228.5,228.16,228.16,9497.0,228.36,228.5,228.16,228.16,9497.0
2024-12-18 12:20:00,227.91,228.22,227.26,227.3,24487.0,227.91,228.22,227.26,227.3,24487.0
2024-12-18 12:30:00,227.41,228.42,227.4,228.08,7651.0,227.41,228.42,227.4,228.08,7651.0
2024-12-18 12:40:00,228.13,228.29,227.53,227.54,5014.0,228.13,228.29,227.53,227.54,5014.0
2024-12-18 12:50:00,227.51,227.66,227.22,227.48,4295.0,227.51,227.66,227.22,227.48,4295.0
2024-12-18 13:00:00,227.61,228.48,227.61,227.75,10533.0,227.61,228.48,227.61,227.75,10533.0
2024-12-18 13:10:00,227.7,228.25,227.48,227.88,7557.0,227.7,228.25,227.48,227.88,7557.0
2024-12-18 13:20:00,228.13,228.37,227.73,228.36,5577.0,228.13,228.37,227.73,228.36,5577.0
2024-12-18 13:30:00,228.19,228.65,227.91,228.07,5447.0,228.19,228.65,227.91,228.07,5447.0
2024-12-18 13:40:00,227.97,228.24,227.0,227.0,5366.0,227.97,228.24,227.0,227.0,5366.0
2024-12-18 13:50:00,226.94,227.27,226.89,227.07,7055.0,226.94,227.27,226.89,227.07,7055.0
2024-12-18 14:00:00,227.0,227.0,225.0,225.01,20930.0,227.0,227.0,225.0,225.01,20930.0
2024-12-18 14:10:00,225.04,225.89,224.45,225.89,12940.0,225.04,225.89,224.45,225.89,12940.0
2024-12-18 14:20:00,225.64,225.78,225.07,225.27,20849.0,225.64,225.78,225.07,225.27,20849.0
2024-12-18 14:30:00,225.3,225.75,224.89,224.89,9134.0,225.3,225.75,224.89,224.89,9134.0
2024-12-18 14:40:00,225.13,225.14,224.3,224.62,5891.0,225.13,225.14,224.3,224.62,5891.0
2024-12-18 14:50:00,224.57,224.77,223.87,223.88,8507.0,224.57,224.77,223.87,223.88,8507.0
2024-12-18 15:00:00,223.96,224.04,222.66,222.81,18334.0,223.96,224.04,222.66,222.81,18334.0
2024-12-18 15:10:00,222.43,222.79,222.35,222.79,11745.0,222.43,222.79,222.35,222.79,11745.0
2024-12-18 15:20:00,222.66,223.51,222.31,222.54,17737.0,222.66,223.51,222.31,222.54,17737.0
2024-12-18 15:30:00,222.43,222.92,221.8,222.07,20846.0,222.43,222.92,221.8,222.07,20846.0
2024-12-18 15:40:00,222.07,222.63,220.99,222.55,41765.0,222.07,222.63,220.99,222.55,41765.0
2024-12-18 15:50:00,222.45,223.02,221.43,221.43,78822.0,222.45,223.02,221.43,221.43,78822.0
2024-12-19 09:30:00,222.06,226.95,220.64,222.17,32824.0,222.06,226.95,220.64,222.17,32824.0
2024-12-19 09:40:00,222.42,222.83,220.72,220.93,6599.0,222.42,222.83,220.72,220.93,6599.0
2024-12-19 09:50:00,221.0,221.19,219.82,220.28,22501.0,221.0,221.19,219.82,220.28,22501.0
2024-12-19 10:00:00,220.3,220.82,219.8,220.11,12361.0,220.3,220.82,219.8,220.11,12361.0
2024-12-19 10:10:00,220.38,221.19,220.14,220.14,7261.0,220.38,221.19,220.14,220.14,7261.0
2024-12-19 10:20:00,220.15,220.18,218.87,218.87,11575.0,220.15,220.18,218.87,218.87,11575.0
2024-12-19 10:30:00,219.0,219.29,218.36,218.36,16503.0,219.0,219.29,218.36,218.36,16503.0
2024-12-19 10:40:00,218.34,219.57,218.11,218.99,17873.0,218.34,219.57,218.11,218.99,17873.0
2024-12-19 10:50:00,219.09,220.0,218.93,219.72,6802.0,219.09,220.0,218.93,219.72,6802.0
2024-12-19 11:00:00,219.31,219.39,218.93,219.09,3075.0,219.31,219.39,218.93,219.09,3075.0
2024-12-19 11:10:00,218.89,219.2,218.72,219.08,4122.0,218.89,219.2,218.72,219.08,4122.0
2024-12-19 11:20:00,219.26,219.74,219.18,219.64,5150.0,219.26,219.74,219.18,219.64,5150.0
2024-12-19 11:30:00,219.67,220.3,219.56,220.16,10419.0,219.67,220.3,219.56,220.16,10419.0
2024-12-19 11:40:00,219.74,219.86,219.31,219.75,4948.0,219.74,219.86,219.31,219.75,4948.0
2024-12-19 11:50:00,220.0,220.0,219.3,219.38,3157.0,220.0,220.0,219.3,219.38,3157.0
2024-12-19 12:00:00,219.48,219.78,219.41,219.62,2357.0,219.48,219.78,219.41,219.62,2357.0
2024-12-19 12:10:00,219.46,219.81,219.14,219.29,9553.0,219.46,219.81,219.14,219.29,9553.0
2024-12-19 12:20:00,219.46,219.53,219.22,219.23,2975.0,219.46,219.53,219.22,219.23,2975.0
2024-12-19 12:30:00,219.32,219.49,219.22,219.49,2846.0,219.32,219.49,219.22,219.49,2846.0
2024-12-19 12:40:00,219.48,219.54,219.2,219.37,4894.0,219.48,219.54,219.2,219.37,4894.0
2024-12-19 12:50:00,219.38,219.55,219.19,219.5,5631.0,219.38,219.55,219.19,219.5,5631.0
2024-12-19 13:00:00,219.52,219.52,218.87,219.34,9842.0,219.52,219.52,218.87,219.34,9842.0
2024-12-19 13:10:00,219.18,219.47,218.73,219.01,7067.0,219.18,219.47,218.73,219.01,7067.0
2024-12-19 13:20:00,218.97,219.62,218.97,219.6,3620.0,218.97,219.62,218.97,219.6,3620.0
2024-12-19 13:30:00,219.61,219.78,219.3,219.46,18601.0,219.61,219.78,219.3,219.46,18601.0
2024-12-19 13:40:00,219.46,219.86,219.42,219.78,13655.0,219.46,219.86,219.42,219.78,13655.0
2024-12-19 13:50:00,219.69,220.06,219.3,220.0,8209.0,219.69,220.06,219.3,220.0,8209.0
2024-12-19 14:00:00,219.89,220.06,219.02,219.07,12654.0,219.89,220.06,219.02,219.07,12654.0
2024-12-19 14:10:00,218.93,219.0,218.51,218.54,7780.0,218.93,219.0,218.51,218.54,7780.0
2024-12-19 14:20:00,218.62,219.16,218.56,218.92,9659.0,218.62,219.16,218.56,218.92,9659.0
2024-12-19 14:30:00,218.9,219.29,218.73,219.24,13340.0,218.9,219.29,218.73,219.24,13340.0
2024-12-19 14:40:00,219.09,219.35,219.0,219.2,9246.0,219.09,219.35,219.0,219.2,9246.0
2024-12-19 14:50:00,219.2,219.46,219.01,219.11,11462.0,219.2,219.46,219.01,219.11,11462.0
2024-12-19 15:00:00,219.11,219.2,218.51,218.56,8324.0,219.11,219.2,218.51,218.56,8324.0
2024-12-19 15:10:00,218.7,218.99,218.29,218.98,13717.0,218.7,218.99,218.29,218.98,13717.0
2024-12-19 15:20:00,218.98,219.39,218.98,219.34,14532.0,218.98,219.39,218.98,219.34,14532.0
2024-12-19 15:30:00,219.35,219.65,218.89,219.65,21052.0,219.35,219.65,218.89,219.65,21052.0
2024-12-19 15:40:00,219.57,219.99,219.51,219.75,22777.0,219.57,219.99,219.51,219.75,22777.0
2024-12-19 15:50:00,219.6,220.33,219.31,219.81,105830.0,219.6,220.33,219.31,219.81,105830.0
2024-12-20 09:30:00,219.87,219.87,218.44,218.98,13633.0,219.87,219.87,218.44,218.98,13633.0
2024-12-20 09:40:00,218.98,221.38,218.86,221.1,9158.0,218.98,221.38,218.86,221.1,9158.0
2024-12-20 09:50:00,220.7,221.63,220.45,221.01,17307.0,220.7,221.63,220.45,221.01,17307.0
2024-12-20 10:00:00,221.03,222.5,221.02,222.2,21691.0,221.03,222.5,221.02,222.2,21691.0
2024-12-20 10:10:00,221.9,222.48,221.84,221.97,5455.0,221.9,222.48,221.84,221.97,5455.0
2024-12-20 10:20:00,221.66,222.5,221.66,222.24,6447.0,221.66,222.5,221.66,222.24,6447.0
2024-12-20 10:30:00,222.48,222.81,222.21,222.4,25436.0,222.48,222.81,222.21,222.4,25436.0
2024-12-20 10:40:00,222.43,222.76,221.73,221.97,6814.0,222.43,222.76,221.73,221.97,6814.0
2024-12-20 10:50:00,221.66,222.32,221.48,222.1,4503.0,221.66,222.32,221.48,222.1,4503.0
2024-12-20 11:00:00,222.29,224.01,222.29,224.0,14040.0,222.29,224.01,222.29,224.0,14040.0
2024-12-20 11:10:00,223.99,225.0,223.82,224.71,13355.0,223.99,225.0,223.82,224.71,13355.0
2024-12-20 11:20:00,224.71,225.3,224.49,225.2,12193.0,224.71,225.3,224.49,225.2,12193.0
2024-12-20 11:30:00,225.2,226.49,225.2,226.42,6957.0,225.2,226.49,225.2,226.42,6957.0
2024-12-20 11:40:00,226.14,226.45,225.71,226.09,13404.0,226.14,226.45,225.71,226.09,13404.0
2024-12-20 11:50:00,226.1,226.54,225.14,225.14,23568.0,226.1,226.54,225.14,225.14,23568.0
2024-12-20 12:00:00,225.07,226.53,225.0,226.53,7904.0,225.07,226.53,225.0,226.53,7904.0
2024-12-20 12:10:00,226.35,227.1,226.08,226.97,14859.0,226.35,227.1,226.08,226.97,14859.0
2024-12-20 12:20:00,226.57,227.1,225.96,226.86,13265.0,226.57,227.1,225.96,226.86,13265.0
2024-12-20 12:30:00,226.74,226.74,225.56,226.49,12617.0,226.74,226.74,225.56,226.49,12617.0
2024-12-20 12:40:00,226.37,226.55,225.7,226.13,9903.0,226.37,226.55,225.7,226.13,9903.0
2024-12-20 12:50:00,226.2,226.39,225.4,225.71,11733.0,226.2,226.39,225.4,225.71,11733.0
2024-12-20 13:00:00,225.97,226.3,225.73,225.95,9756.0,225.97,226.3,225.73,225.95,9756.0
2024-12-20 13:10:00,225.98,226.12,225.05,225.43,9970.0,225.98,226.12,225.05,225.43,9970.0
2024-12-20 13:20:00,225.48,226.04,225.14,225.16,20658.0,225.48,226.04,225.14,225.16,20658.0
2024-12-20 13:30:00,225.05,225.3,224.54,225.2,10012.0,225.05,225.3,224.54,225.2,10012.0
2024-12-20 13:40:00,225.22,225.22,224.73,224.8,11461.0,225.22,225.22,224.73,224.8,11461.0
2024-12-20 13:50:00,224.87,225.75,224.78,225.65,9830.0,224.87,225.75,224.78,225.65,9830.0
2024-12-20 14:00:00,225.41,225.74,225.15,225.4,15062.0,225.41,225.74,225.15,225.4,15062.0
2024-12-20 14:10:00,225.56,225.71,224.89,224.89,15039.0,225.56,225.71,224.89,224.89,15039.0
2024-12-20 14:20:00,224.89,225.69,224.66,225.67,12675.0,224.89,225.69,224.66,225.67,12675.0
2024-12-20 14:30:00,225.68,226.2,225.48,225.63,12396.0,225.68,226.2,225.48,225.63,12396.0
2024-12-20 14:40:00,225.61,225.98,225.38,225.59,10287.0,225.61,225.98,225.38,225.59,10287.0
2024-12-20 14:50:00,225.77,225.77,224.49,225.0,54042.0,225.77,225.77,224.49,225.0,54042.0
2024-12-20 15:00:00,224.91,225.23,224.53,224.73,40980.0,224.91,225.23,224.53,224.73,40980.0
2024-12-20 15:10:00,224.74,225.11,224.26,224.66,12516.0,224.74,225.11,224.26,224.66,12516.0
2024-12-20 15:20:00,224.64,224.78,224.28,224.66,11505.0,224.64,224.78,224.28,224.66,11505.0
2024-12-20 15:30:00,224.38,224.82,223.8,224.27,18334.0,224.38,224.82,223.8,224.27,18334.0
2024-12-20 15:40:00,224.4,224.58,223.69,224.4,22215.0,224.4,224.58,223.69,224.4,22215.0
2024-12-20 15:50:00,224.5,225.02,223.98,224.0,115718.0,224.5,225.02,223.98,224.0,115718.0
2024-12-23 09:30:00,222.57,223.63,221.99,223.0,10260.0,222.57,223.63,221.99,223.0,10260.0
2024-12-23 09:40:00,222.33,222.89,221.62,222.32,1910.0,222.33,222.89,221.62,222.32,1910.0
2024-12-23 09:50:00,221.76,222.52,221.5,221.55,6030.0,221.76,222.52,221.5,221.55,6030.0
2024-12-23 10:00:00,222.24,222.46,221.5,221.9,8938.0,222.24,222.46,221.5,221.9,8938.0
2024-12-23 10:10:00,221.7,222.36,221.24,221.56,26086.0,221.7,222.36,221.24,221.56,26086.0
2024-12-23 10:20:00,221.65,222.18,221.32,221.99,4422.0,221.65,222.18,221.32,221.99,4422.0
2024-12-23 10:30:00,221.84,222.1,221.5,221.51,6834.0,221.84,222.1,221.5,221.51,6834.0
2024-12-23 10:40:00,221.62,222.0,221.52,221.75,5171.0,221.62,222.0,221.52,221.75,5171.0
2024-12-23 10:50:00,221.64,222.13,221.64,221.86,3678.0,221.64,222.13,221.64,221.86,3678.0
2024-12-23 11:00:00,221.87,222.44,221.87,222.27,2481.0,221.87,222.44,221.87,222.27,2481.0
2024-12-23 11:10:00,222.27,222.48,221.99,222.28,3283.0,222.27,222.48,221.99,222.28,3283.0
2024-12-23 11:20:00,222.28,222.67,222.28,222.51,2071.0,222.28,222.67,222.28,222.51,2071.0
2024-12-23 11:30:00,222.5,222.51,221.88,222.03,2828.0,222.5,222.51,221.88,222.03,2828.0
2024-12-23 11:40:00,222.15,222.74,222.12,222.71,5961.0,222.15,222.74,222.12,222.71,5961.0
2024-12-23 11:50:00,222.81,223.01,222.6,222.72,3734.0,222.81,223.01,222.6,222.72,3734.0
2024-12-23 12:00:00,222.79,222.89,222.32,222.46,3214.0,222.79,222.89,222.32,222.46,3214.0
2024-12-23 12:10:00,222.52,222.68,222.43,222.58,1882.0,222.52,222.68,222.43,222.58,1882.0
2024-12-23 12:20:00,222.81,222.81,222.19,222.2,3046.0,222.81,222.81,222.19,222.2,3046.0
2024-12-23 12:30:00,222.36,222.7,222.26,222.63,3438.0,222.36,222.7,222.26,222.63,3438.0
2024-12-23 12:40:00,222.69,222.78,222.5,222.68,3436.0,222.69,222.78,222.5,222.68,3436.0
2024-12-23 12:50:00,222.7,222.83,222.5,222.78,6494.0,222.7,222.83,222.5,222.78,6494.0
2024-12-23 13:00:00,222.55,223.14,222.55,223.14,3136.0,222.55,223.14,222.55,223.14,3136.0
2024-12-23 13:10:00,223.05,223.36,222.84,222.95,3220.0,223.05,223.36,222.84,222.95,3220.0
2024-12-23 13:20:00,222.86,223.17,222.82,223.01,3161.0,222.86,223.17,222.82,223.01,3161.0
2024-12-23 13:30:00,223.19,223.26,222.91,223.2,2092.0,223.19,223.26,222.91,223.2,2092.0
2024-12-23 13:40:00,223.16,223.16,222.92,223.01,5219.0,223.16,223.16,222.92,223.01,5219.0
2024-12-23 13:50:00,222.97,223.42,222.97,223.42,4963.0,222.97,223.42,222.97,223.42,4963.0
2024-12-23 14:00:00,223.29,223.72,223.29,223.72,2963.0,223.29,223.72,223.29,223.72,2963.0
2024-12-23 14:10:00,223.75,223.9,223.64,223.9,1677.0,223.75,223.9,223.64,223.9,1677.0
2024-12-23 14:20:00,223.97,224.2,223.85,224.2,2368.0,223.97,224.2,223.85,224.2,2368.0
2024-12-23 14:30:00,224.25,224.36,223.83,223.83,2868.0,224.25,224.36,223.83,223.83,2868.0
2024-12-23 14:40:00,223.97,224.45,223.97,224.4,2993.0,223.97,224.45,223.97,224.4,2993.0
2024-12-23 14:50:00,224.56,224.56,223.77,223.77,7202.0,224.56,224.56,223.77,223.77,7202.0
2024-12-23 15:00:00,223.73,223.85,223.46,223.57,4690.0,223.73,223.85,223.46,223.57,4690.0
2024-12-23 15:10:00,223.5,223.54,223.19,223.36,4612.0,223.5,223.54,223.19,223.36,4612.0
2024-12-23 15:20:00,223.54,223.94,223.54,223.81,13299.0,223.54,223.94,223.54,223.81,13299.0
2024-12-23 15:30:00,223.86,224.29,223.69,224.14,8609.0,223.86,224.29,223.69,224.14,8609.0
2024-12-23 15:40:00,224.25,224.29,223.91,224.02,11470.0,224.25,224.29,223.91,224.02,11470.0
2024-12-23 15:50:00,224.0,224.98,223.95,224.89,58681.0,224.0,224.98,223.95,224.89,58681.0
2024-12-24 09:30:00,223.94,224.36,220.85,221.5,19472.0,223.94,224.36,220.85,221.5,19472.0
2024-12-24 09:40:00,221.5,222.55,221.41,222.31,26158.0,221.5,222.55,221.41,222.31,26158.0
2024-12-24 09:50:00,222.5,222.53,220.81,221.15,16428.0,222.5,222.53,220.81,221.15,16428.0
2024-12-24 10:00:00,221.19,221.49,218.97,219.21,27849.0,221.19,221.49,218.97,219.21,27849.0
2024-12-24 10:10:00,219.21,219.56,217.63,217.77,17754.0,219.21,219.56,217.63,217.77,17754.0
2024-12-24 10:20:00,217.7,217.92,214.29,215.0,85298.0,217.7,217.92,214.29,215.0,85298.0
2024-12-24 10:30:00,215.0,216.29,214.79,215.15,99263.0,215.0,216.29,214.79,215.15,99263.0
2024-12-24 10:40:00,215.3,219.0,215.15,219.0,36927.0,215.3,219.0,215.15,219.0,36927.0
2024-12-24 10:50:00,218.59,218.69,217.67,218.21,11414.0,218.59,218.69,217.67,218.21,11414.0
2024-12-24 11:00:00,218.14,218.67,217.7,218.67,5687.0,218.14,218.67,217.7,218.67,5687.0
2024-12-24 11:10:00,218.6,218.88,217.85,217.9,12919.0,218.6,218.88,217.85,217.9,12919.0
2024-12-24 11:20:00,218.14,218.17,217.28,217.62,14298.0,218.14,218.17,217.28,217.62,14298.0
2024-12-24 11:30:00,217.79,218.63,217.6,218.63,10956.0,217.79,218.63,217.6,218.63,10956.0
2024-12-24 11:40:00,218.67,218.7,218.12,218.35,10819.0,218.67,218.7,218.12,218.35,10819.0
2024-12-24 11:50:00,218.49,218.49,218.0,218.15,16068.0,218.49,218.49,218.0,218.15,16068.0
2024-12-24 12:00:00,218.11,218.24,217.39,217.4,20372.0,218.11,218.24,217.39,217.4,20372.0
2024-12-24 12:10:00,217.3,218.46,217.3,218.45,12921.0,217.3,218.46,217.3,218.45,12921.0
2024-12-24 12:20:00,218.44,218.61,217.74,217.81,22465.0,218.44,218.61,217.74,217.81,22465.0
2024-12-24 12:30:00,217.75,217.91,216.53,216.68,19538.0,217.75,217.91,216.53,216.68,19538.0
2024-12-24 12:40:00,216.7,216.89,216.25,216.65,21744.0,216.7,216.89,216.25,216.65,21744.0
2024-12-24 12:50:00,216.76,217.43,216.31,217.42,65187.0,216.76,217.43,216.31,217.42,65187.0
2024-12-26 09:30:00,215.33,215.83,214.01,215.61,24948.0,215.33,215.83,214.01,215.61,24948.0
2024-12-26 09:40:00,216.31,216.32,214.76,215.63,18474.0,216.31,216.32,214.76,215.63,18474.0
2024-12-26 09:50:00,215.71,215.71,213.79,214.33,35684.0,215.71,215.71,213.79,214.33,35684.0
2024-12-26 10:00:00,214.32,214.65,213.72,214.1,14573.0,214.32,214.65,213.72,214.1,14573.0
2024-12-26 10:10:00,214.0,214.02,212.8,213.24,32556.0,214.0,214.02,212.8,213.24,32556.0
2024-12-26 10:20:00,213.42,214.36,213.17,214.2,12639.0,213.42,214.36,213.17,214.2,12639.0
2024-12-26 10:30:00,214.17,214.69,213.9,214.42,16194.0,214.17,214.69,213.9,214.42,16194.0
2024-12-26 10:40:00,214.45,214.46,213.93,214.09,14000.0,214.45,214.46,213.93,214.09,14000.0
2024-12-26 10:50:00,214.14,214.66,213.85,214.59,12838.0,214.14,214.66,213.85,214.59,12838.0
2024-12-26 11:00:00,214.48,214.6,213.85,214.08,17654.0,214.48,214.6,213.85,214.08,17654.0
2024-12-26 11:10:00,214.02,214.21,213.73,214.2,17697.0,214.02,214.21,213.73,214.2,17697.0
2024-12-26 11:20:00,214.21,214.26,213.73,213.92,15474.0,214.21,214.26,213.73,213.92,15474.0
2024-12-26 11:30:00,213.92,214.12,213.91,214.09,9854.0,213.92,214.12,213.91,214.09,9854.0
2024-12-26 11:40:00,214.09,214.8,214.08,214.63,21544.0,214.09,214.8,214.08,214.63,21544.0
2024-12-26 11:50:00,214.74,215.23,214.48,215.08,9463.0,214.74,215.23,214.48,215.08,9463.0
2024-12-26 12:00:00,215.06,215.11,214.29,214.54,14954.0,215.06,215.11,214.29,214.54,14954.0
2024-12-26 12:10:00,214.54,214.59,214.31,214.36,7191.0,214.54,214.59,214.31,214.36,7191.0
2024-12-26 12:20:00,214.27,214.27,213.66,213.74,5981.0,214.27,214.27,213.66,213.74,5981.0
2024-12-26 12:30:00,213.71,213.79,213.57,213.62,7757.0,213.71,213.79,213.57,213.62,7757.0
2024-12-26 12:40:00,213.69,213.79,213.16,213.45,6084.0,213.69,213.79,213.16,213.45,6084.0
2024-12-26 12:50:00,213.31,213.59,213.31,213.47,2059.0,213.31,213.59,213.31,213.47,2059.0
2024-12-26 13:00:00,213.55,213.59,213.38,213.54,3633.0,213.55,213.59,213.38,213.54,3633.0
2024-12-26 13:10:00,213.38,213.55,212.82,213.02,11954.0,213.38,213.55,212.82,213.02,11954.0
2024-12-26 13:20:00,212.91,213.03,212.89,213.03,2451.0,212.91,213.03,212.89,213.03,2451.0
2024-12-26 13:30:00,213.02,213.12,212.62,212.67,7839.0,213.02,213.12,212.62,212.67,7839.0
2024-12-26 13:40:00,212.71,212.81,212.61,212.78,2925.0,212.71,212.81,212.61,212.78,2925.0
2024-12-26 13:50:00,212.75,212.93,212.46,212.65,12746.0,212.75,212.93,212.46,212.65,12746.0
2024-12-26 14:00:00,212.67,213.09,212.58,213.09,4753.0,212.67,213.09,212.58,213.09,4753.0
2024-12-26 14:10:00,213.1,213.5,213.08,213.49,6387.0,213.1,213.5,213.08,213.49,6387.0
2024-12-26 14:20:00,213.41,213.48,213.04,213.05,3513.0,213.41,213.48,213.04,213.05,3513.0
2024-12-26 14:30:00,213.02,213.02,212.61,212.78,5573.0,213.02,213.02,212.61,212.78,5573.0
2024-12-26 14:40:00,212.8,213.1,212.8,212.93,6621.0,212.8,213.1,212.8,212.93,6621.0
2024-12-26 14:50:00,212.95,213.23,212.9,213.17,4147.0,212.95,213.23,212.9,213.17,4147.0
2024-12-26 15:00:00,213.18,213.47,213.16,213.39,4351.0,213.18,213.47,213.16,213.39,4351.0
2024-12-26 15:10:00,213.32,213.64,213.2,213.48,6207.0,213.32,213.64,213.2,213.48,6207.0
2024-12-26 15:20:00,213.52,213.82,213.45,213.74,5386.0,213.52,213.82,213.45,213.74,5386.0
2024-12-26 15:30:00,213.79,214.76,213.79,214.62,11152.0,213.79,214.76,213.79,214.62,11152.0
2024-12-26 15:40:00,214.69,214.69,214.21,214.32,23909.0,214.69,214.69,214.21,214.32,23909.0
2024-12-26 15:50:00,214.53,214.91,214.19,214.67,61691.0,214.53,214.91,214.19,214.67,61691.0
2024-12-27 09:30:00,214.07,214.35,213.08,214.35,5615.0,214.07,214.35,213.08,214.35,5615.0
2024-12-27 09:40:00,213.68,214.45,213.48,214.37,4230.0,213.68,214.45,213.48,214.37,4230.0
2024-12-27 09:50:00,214.37,214.54,213.79,213.79,6710.0,214.37,214.54,213.79,213.79,6710.0
2024-12-27 10:00:00,213.59,214.0,212.65,212.89,16492.0,213.59,214.0,212.65,212.89,16492.0
2024-12-27 10:10:00,212.8,213.06,212.4,212.55,8185.0,212.8,213.06,212.4,212.55,8185.0
2024-12-27 10:20:00,212.43,212.76,212.11,212.38,15170.0,212.43,212.76,212.11,212.38,15170.0
2024-12-27 10:30:00,212.41,212.48,211.49,211.56,7514.0,212.41,212.48,211.49,211.56,7514.0
2024-12-27 10:40:00,211.7,212.39,211.7,212.14,4416.0,211.7,212.39,211.7,212.14,4416.0
2024-12-27 10:50:00,212.14,212.26,211.95,212.02,3900.0,212.14,212.26,211.95,212.02,3900.0
2024-12-27 11:00:00,212.14,212.25,211.61,211.82,6263.0,212.14,212.25,211.61,211.82,6263.0
2024-12-27 11:10:00,212.01,212.12,211.69,211.76,6023.0,212.01,212.12,211.69,211.76,6023.0
2024-12-27 11:20:00,211.87,212.43,211.69,212.43,9281.0,211.87,212.43,211.69,212.43,9281.0
2024-12-27 11:30:00,212.42,212.79,212.42,212.63,2085.0,212.42,212.79,212.42,212.63,2085.0
2024-12-27 11:40:00,212.55,212.55,211.69,211.84,6682.0,212.55,212.55,211.69,211.84,6682.0
2024-12-27 11:50:00,211.67,211.89,211.35,211.81,3276.0,211.67,211.89,211.35,211.81,3276.0
2024-12-27 12:00:00,211.76,212.0,211.5,211.53,2811.0,211.76,212.0,211.5,211.53,2811.0
2024-12-27 12:10:00,211.84,211.85,211.43,211.75,4478.0,211.84,211.85,211.43,211.75,4478.0
2024-12-27 12:20:00,211.78,212.56,211.52,212.11,16039.0,211.78,212.56,211.52,212.11,16039.0
2024-12-27 12:30:00,212.14,212.37,211.57,211.66,7433.0,212.14,212.37,211.57,211.66,7433.0
2024-12-27 12:40:00,211.67,212.3,211.67,211.88,11078.0,211.67,212.3,211.67,211.88,11078.0
2024-12-27 12:50:00,211.92,212.34,211.92,212.34,7301.0,211.92,212.34,211.92,212.34,7301.0
2024-12-27 13:00:00,212.33,212.56,212.1,212.23,4371.0,212.33,212.56,212.1,212.23,4371.0
2024-12-27 13:10:00,212.36,212.39,212.16,212.24,6877.0,212.36,212.39,212.16,212.24,6877.0
2024-12-27 13:20:00,212.24,212.42,212.17,212.18,3453.0,212.24,212.42,212.17,212.18,3453.0
2024-12-27 13:30:00,212.2,212.69,212.19,212.48,11388.0,212.2,212.69,212.19,212.48,11388.0
2024-12-27 13:40:00,212.59,213.0,212.59,212.74,7792.0,212.59,213.0,212.59,212.74,7792.0
2024-12-27 13:50:00,212.74,213.2,212.73,212.99,2701.0,212.74,213.2,212.73,212.99,2701.0
2024-12-27 14:00:00,213.05,213.05,212.52,212.62,4305.0,213.05,213.05,212.52,212.62,4305.0
2024-12-27 14:10:00,212.65,213.07,212.64,212.98,3284.0,212.65,213.07,212.64,212.98,3284.0
2024-12-27 14:20:00,212.91,213.07,212.63,212.84,4570.0,212.91,213.07,212.63,212.84,4570.0
2024-12-27 14:30:00,212.84,213.17,212.83,213.16,3091.0,212.84,213.17,212.83,213.16,3091.0
2024-12-27 14:40:00,213.17,213.74,213.17,213.72,3267.0,213.17,213.74,213.17,213.72,3267.0
2024-12-27 14:50:00,213.74,213.86,213.47,213.8,5691.0,213.74,213.86,213.47,213.8,5691.0
2024-12-27 15:00:00,213.84,214.03,213.46,214.03,7259.0,213.84,214.03,213.46,214.03,7259.0
2024-12-27 15:10:00,213.87,213.99,213.48,213.56,9269.0,213.87,213.99,213.48,213.56,9269.0
2024-12-27 15:20:00,213.45,214.16,213.45,213.83,15011.0,213.45,214.16,213.45,213.83,15011.0
2024-12-27 15:30:00,213.76,213.83,213.53,213.83,15642.0,213.76,213.83,213.53,213.83,15642.0
2024-12-27 15:40:00,213.71,213.74,213.44,213.65,19934.0,213.71,213.74,213.44,213.65,19934.0
2024-12-27 15:50:00,213.52,214.22,213.42,214.19,70359.0,213.52,214.22,213.42,214.19,70359.0
2024-12-30 09:30:00,212.05,212.18,209.5,209.5,22205.0,212.05,212.18,209.5,209.5,22205.0
2024-12-30 09:40:00,210.66,210.69,209.36,209.81,14352.0,210.66,210.69,209.36,209.81,14352.0
2024-12-30 09:50:00,209.77,210.26,209.41,209.89,28505.0,209.77,210.26,209.41,209.89,28505.0
2024-12-30 10:00:00,209.85,210.81,209.4,210.77,23225.0,209.85,210.81,209.4,210.77,23225.0
2024-12-30 10:10:00,210.74,210.74,210.47,210.48,3929.0,210.74,210.74,210.47,210.48,3929.0
2024-12-30 10:20:00,210.53,210.76,210.3,210.53,3902.0,210.53,210.76,210.3,210.53,3902.0
2024-12-30 10:30:00,210.52,211.3,210.52,211.22,8834.0,210.52,211.3,210.52,211.22,8834.0
2024-12-30 10:40:00,211.17,211.91,211.07,211.36,15265.0,211.17,211.91,211.07,211.36,15265.0
2024-12-30 10:50:00,211.49,211.89,211.26,211.76,7298.0,211.49,211.89,211.26,211.76,7298.0
2024-12-30 11:00:00,211.83,211.92,211.6,211.74,5482.0,211.83,211.92,211.6,211.74,5482.0
2024-12-30 11:10:00,211.78,212.02,211.77,211.86,3149.0,211.78,212.02,211.77,211.86,3149.0
2024-12-30 11:20:00,212.02,212.19,211.97,212.19,5199.0,212.02,212.19,211.97,212.19,5199.0
2024-12-30 11:30:00,212.02,212.46,212.02,212.35,5084.0,212.02,212.46,212.02,212.35,5084.0
2024-12-30 11:40:00,212.38,212.58,211.97,211.97,4925.0,212.38,212.58,211.97,211.97,4925.0
2024-12-30 11:50:00,212.14,212.2,211.97,211.98,4455.0,212.14,212.2,211.97,211.98,4455.0
2024-12-30 12:00:00,212.08,212.41,212.08,212.17,5719.0,212.08,212.41,212.08,212.17,5719.0
2024-12-30 12:10:00,212.4,212.53,211.8,211.8,10225.0,212.4,212.53,211.8,211.8,10225.0
2024-12-30 12:20:00,211.88,212.24,211.85,211.94,5668.0,211.88,212.24,211.85,211.94,5668.0
2024-12-30 12:30:00,212.1,212.26,211.93,212.26,2015.0,212.1,212.26,211.93,212.26,2015.0
2024-12-30 12:40:00,212.27,212.4,212.17,212.31,7851.0,212.27,212.4,212.17,212.31,7851.0
2024-12-30 12:50:00,212.31,212.32,211.89,212.23,11772.0,212.31,212.32,211.89,212.23,11772.0
2024-12-30 13:00:00,211.98,212.29,211.98,212.14,4896.0,211.98,212.29,211.98,212.14,4896.0
2024-12-30 13:10:00,212.28,212.43,211.93,211.97,8913.0,212.28,212.43,211.93,211.97,8913.0
2024-12-30 13:20:00,212.07,212.13,211.5,211.5,5442.0,212.07,212.13,211.5,211.5,5442.0
2024-12-30 13:30:00,211.5,211.81,211.45,211.5,6009.0,211.5,211.81,211.45,211.5,6009.0
2024-12-30 13:40:00,211.6,212.05,211.5,212.0,4461.0,211.6,212.05,211.5,212.0,4461.0
2024-12-30 13:50:00,211.97,212.16,211.9,212.06,3114.0,211.97,212.16,211.9,212.06,3114.0
2024-12-30 14:00:00,211.95,211.95,211.45,211.55,7522.0,211.95,211.95,211.45,211.55,7522.0
2024-12-30 14:10:00,211.69,211.71,211.4,211.4,2257.0,211.69,211.71,211.4,211.4,2257.0
2024-12-30 14:20:00,211.39,211.47,211.21,211.27,2929.0,211.39,211.47,211.21,211.27,2929.0
2024-12-30 14:30:00,211.39,211.54,211.25,211.33,6069.0,211.39,211.54,211.25,211.33,6069.0
2024-12-30 14:40:00,211.27,211.47,211.26,211.39,3430.0,211.27,211.47,211.26,211.39,3430.0
2024-12-30 14:50:00,211.43,211.7,211.35,211.52,5925.0,211.43,211.7,211.35,211.52,5925.0
2024-12-30 15:00:00,211.49,211.6,211.44,211.52,5564.0,211.49,211.6,211.44,211.52,5564.0
2024-12-30 15:10:00,211.59,212.28,211.54,212.11,14570.0,211.59,212.28,211.54,212.11,14570.0
2024-12-30 15:20:00,212.14,212.26,211.93,211.93,8185.0,212.14,212.26,211.93,211.93,8185.0
2024-12-30 15:30:00,211.99,212.24,211.39,211.44,29511.0,211.99,212.24,211.39,211.44,29511.0
2024-12-30 15:40:00,211.44,212.08,211.42,211.94,16677.0,211.44,212.08,211.42,211.94,16677.0
2024-12-30 15:50:00,211.89,212.05,211.13,211.4,82805.0,211.89,212.05,211.13,211.4,82805.0
2024-12-31 09:30:00,212.34,212.56,211.08,211.67,3164.0,212.34,212.56,211.08,211.67,3164.0
2024-12-31 09:40:00,211.67,212.15,211.27,212.0,4003.0,211.67,212.15,211.27,212.0,4003.0
2024-12-31 09:50:00,212.0,212.0,210.92,211.64,2806.0,212.0,212.0,210.92,211.64,2806.0
2024-12-31 10:00:00,211.93,212.28,211.04,211.16,8163.0,211.93,212.28,211.04,211.16,8163.0
2024-12-31 10:10:00,211.29,211.63,211.04,211.63,1536.0,211.29,211.63,211.04,211.63,1536.0
2024-12-31 10:20:00,211.55,212.29,211.36,211.61,5947.0,211.55,212.29,211.36,211.61,5947.0
2024-12-31 10:30:00,211.55,211.76,210.87,211.41,6678.0,211.55,211.76,210.87,211.41,6678.0
2024-12-31 10:40:00,211.24,211.35,211.01,211.21,6442.0,211.24,211.35,211.01,211.21,6442.0
2024-12-31 10:50:00,211.04,211.52,210.88,210.88,2846.0,211.04,211.52,210.88,210.88,2846.0
2024-12-31 11:00:00,211.0,211.0,210.43,210.75,4676.0,211.0,211.0,210.43,210.75,4676.0
2024-12-31 11:10:00,210.87,210.95,210.4,210.76,2043.0,210.87,210.95,210.4,210.76,2043.0
2024-12-31 11:20:00,210.75,210.86,210.23,210.31,4783.0,210.75,210.86,210.23,210.31,4783.0
2024-12-31 11:30:00,210.31,210.45,210.14,210.45,1864.0,210.31,210.45,210.14,210.45,1864.0
2024-12-31 11:40:00,210.3,210.83,210.29,210.53,18138.0,210.3,210.83,210.29,210.53,18138.0
2024-12-31 11:50:00,210.41,210.5,210.0,210.5,4469.0,210.41,210.5,210.0,210.5,4469.0
2024-12-31 12:00:00,210.5,210.52,210.25,210.49,1869.0,210.5,210.52,210.25,210.49,1869.0
2024-12-31 12:10:00,210.46,210.47,210.0,210.23,6554.0,210.46,210.47,210.0,210.23,6554.0
2024-12-31 12:20:00,210.2,210.23,210.0,210.13,6130.0,210.2,210.23,210.0,210.13,6130.0
2024-12-31 12:30:00,210.03,210.2,209.55,209.56,6444.0,210.03,210.2,209.55,209.56,6444.0
2024-12-31 12:40:00,209.46,209.88,209.46,209.88,2037.0,209.46,209.88,209.46,209.88,2037.0
2024-12-31 12:50:00,209.79,210.42,209.79,210.26,8716.0,209.79,210.42,209.79,210.26,8716.0
2024-12-31 13:00:00,210.37,211.0,210.21,210.42,11117.0,210.37,211.0,210.21,210.42,11117.0
2024-12-31 13:10:00,210.3,210.3,209.98,209.98,1294.0,210.3,210.3,209.98,209.98,1294.0
2024-12-31 13:20:00,209.96,210.03,209.92,209.98,1900.0,209.96,210.03,209.92,209.98,1900.0
2024-12-31 13:30:00,209.98,209.98,209.12,209.36,16922.0,209.98,209.98,209.12,209.36,16922.0
2024-12-31 13:40:00,209.37,209.78,209.34,209.71,3582.0,209.37,209.78,209.34,209.71,3582.0
2024-12-31 13:50:00,209.85,209.85,209.21,209.34,3174.0,209.85,209.85,209.21,209.34,3174.0
2024-12-31 14:00:00,209.21,209.85,209.2,209.78,9251.0,209.21,209.85,209.2,209.78,9251.0
2024-12-31 14:10:00,209.81,210.0,209.34,209.41,7642.0,209.81,210.0,209.34,209.41,7642.0
2024-12-31 14:20:00,209.45,209.47,209.18,209.35,2891.0,209.45,209.47,209.18,209.35,2891.0
2024-12-31 14:30:00,209.26,209.41,209.0,209.13,5390.0,209.26,209.41,209.0,209.13,5390.0
2024-12-31 14:40:00,209.06,209.08,208.84,209.01,7288.0,209.06,209.08,208.84,209.01,7288.0
2024-12-31 14:50:00,208.98,209.63,208.98,209.62,6661.0,208.98,209.63,208.98,209.62,6661.0
2024-12-31 15:00:00,209.66,209.67,209.38,209.56,17537.0,209.66,209.67,209.38,209.56,17537.0
2024-12-31 15:10:00,209.61,209.61,209.09,209.17,10681.0,209.61,209.61,209.09,209.17,10681.0
2024-12-31 15:20:00,209.16,210.01,209.1,209.92,16143.0,209.16,210.01,209.1,209.92,16143.0
2024-12-31 15:30:00,209.93,210.26,209.55,209.62,22224.0,209.93,210.26,209.55,209.62,22224.0
2024-12-31 15:40:00,209.62,210.29,209.6,209.96,17778.0,209.62,210.29,209.6,209.96,17778.0
2024-12-31 15:50:00,210.02,210.39,209.29,210.31,93040.0,210.02,210.39,209.29,210.31,93040.0
2025-01-02 09:30:00,212.53,213.21,210.42,211.08,61358.0,212.53,213.21,210.42,211.08,61358.0
2025-01-02 09:40:00,211.34,213.75,211.09,213.42,29507.0,211.34,213.75,211.09,213.42,29507.0
2025-01-02 09:50:00,213.75,214.44,213.33,213.95,9093.0,213.75,214.44,213.33,213.95,9093.0
2025-01-02 10:00:00,214.39,214.66,213.85,214.08,8733.0,214.39,214.66,213.85,214.08,8733.0
2025-01-02 10:10:00,213.84,214.46,213.47,213.69,6850.0,213.84,214.46,213.47,213.69,6850.0
2025-01-02 10:20:00,213.61,213.64,212.62,213.3,5418.0,213.61,213.64,212.62,213.3,5418.0
2025-01-02 10:30:00,213.05,213.55,212.77,212.77,7163.0,213.05,213.55,212.77,212.77,7163.0
2025-01-02 10:40:00,213.03,213.06,211.52,212.03,12094.0,213.03,213.06,211.52,212.03,12094.0
2025-01-02 10:50:00,212.31,212.31,211.36,211.36,4181.0,212.31,212.31,211.36,211.36,4181.0
2025-01-02 11:00:00,211.33,211.63,210.28,211.15,12366.0,211.33,211.63,210.28,211.15,12366.0
2025-01-02 11:10:00,211.03,211.26,210.78,210.86,10267.0,211.03,211.26,210.78,210.86,10267.0
2025-01-02 11:20:00,211.06,211.5,210.47,211.5,4103.0,211.06,211.5,210.47,211.5,4103.0
2025-01-02 11:30:00,211.5,211.62,211.21,211.5,3566.0,211.5,211.62,211.21,211.5,3566.0
2025-01-02 11:40:00,211.49,211.77,211.49,211.58,3865.0,211.49,211.77,211.49,211.58,3865.0
2025-01-02 11:50:00,211.37,211.51,210.63,211.2,5565.0,211.37,211.51,210.63,211.2,5565.0
2025-01-02 12:00:00,210.99,211.28,210.86,210.94,5530.0,210.99,211.28,210.86,210.94,5530.0
2025-01-02 12:10:00,210.79,211.31,210.78,210.88,4166.0,210.79,211.31,210.78,210.88,4166.0
2025-01-02 12:20:00,210.76,211.23,210.53,210.53,7769.0,210.76,211.23,210.53,210.53,7769.0
2025-01-02 12:30:00,210.44,210.52,209.79,209.84,17948.0,210.44,210.52,209.79,209.84,17948.0
2025-01-02 12:40:00,209.98,210.1,209.7,209.77,5878.0,209.98,210.1,209.7,209.77,5878.0
2025-01-02 12:50:00,209.61,210.3,209.61,210.3,2242.0,209.61,210.3,209.61,210.3,2242.0
2025-01-02 13:00:00,210.42,210.46,209.89,210.46,4784.0,210.42,210.46,209.89,210.46,4784.0
2025-01-02 13:10:00,210.45,210.45,210.12,210.39,3829.0,210.45,210.45,210.12,210.39,3829.0
2025-01-02 13:20:00,210.44,210.81,210.43,210.56,3357.0,210.44,210.81,210.43,210.56,3357.0
2025-01-02 13:30:00,210.62,210.65,210.32,210.59,5237.0,210.62,210.65,210.32,210.59,5237.0
2025-01-02 13:40:00,210.53,210.71,210.42,210.5,5230.0,210.53,210.71,210.42,210.5,5230.0
2025-01-02 13:50:00,210.5,210.5,209.77,210.25,5528.0,210.5,210.5,209.77,210.25,5528.0
2025-01-02 14:00:00,210.3,210.83,210.3,210.83,12188.0,210.3,210.83,210.3,210.83,12188.0
2025-01-02 14:10:00,210.9,210.98,210.43,210.67,3803.0,210.9,210.98,210.43,210.67,3803.0
2025-01-02 14:20:00,210.57,210.93,210.56,210.91,10267.0,210.57,210.93,210.56,210.91,10267.0
2025-01-02 14:30:00,210.88,210.99,210.72,210.85,5536.0,210.88,210.99,210.72,210.85,5536.0
2025-01-02 14:40:00,210.89,210.99,210.25,210.26,9267.0,210.89,210.99,210.25,210.26,9267.0
2025-01-02 14:50:00,210.34,210.71,209.94,210.17,15736.0,210.34,210.71,209.94,210.17,15736.0
2025-01-02 15:00:00,210.38,211.01,210.37,210.97,11172.0,210.38,211.01,210.37,210.97,11172.0
2025-01-02 15:10:00,211.11,211.2,210.89,211.01,6386.0,211.11,211.2,210.89,211.01,6386.0
2025-01-02 15:20:00,211.07,211.1,210.77,210.84,7495.0,211.07,211.1,210.77,210.84,7495.0
2025-01-02 15:30:00,210.8,210.94,210.25,210.26,12805.0,210.8,210.94,210.25,210.26,12805.0
2025-01-02 15:40:00,210.26,210.36,209.72,210.0,34318.0,210.26,210.36,209.72,210.0,34318.0
2025-01-02 15:50:00,210.1,210.87,210.08,210.58,72762.0,210.1,210.87,210.08,210.58,72762.0
2025-01-03 09:30:00,210.84,211.78,210.44,210.65,17026.0,210.84,211.78,210.44,210.65,17026.0
2025-01-03 09:40:00,210.69,211.26,209.82,209.82,5954.0,210.69,211.26,209.82,209.82,5954.0
2025-01-03 09:50:00,210.13,211.06,209.83,210.66,3712.0,210.13,211.06,209.83,210.66,3712.0
2025-01-03 10:00:00,210.87,211.88,210.38,211.56,3386.0,210.87,211.88,210.38,211.56,3386.0
2025-01-03 10:10:00,211.6,212.64,211.44,211.62,27254.0,211.6,212.64,211.44,211.62,27254.0
2025-01-03 10:20:00,211.62,212.96,211.23,212.39,4386.0,211.62,212.96,211.23,212.39,4386.0
2025-01-03 10:30:00,212.71,212.8,212.06,212.25,4438.0,212.71,212.8,212.06,212.25,4438.0
2025-01-03 10:40:00,212.56,212.8,212.13,212.13,2592.0,212.56,212.8,212.13,212.13,2592.0
2025-01-03 10:50:00,212.41,212.56,212.06,212.48,5370.0,212.41,212.56,212.06,212.48,5370.0
2025-01-03 11:00:00,212.3,212.65,211.58,211.58,6661.0,212.3,212.65,211.58,211.58,6661.0
2025-01-03 11:10:00,211.78,212.14,211.69,212.14,2247.0,211.78,212.14,211.69,212.14,2247.0
2025-01-03 11:20:00,212.11,212.14,211.74,212.02,4072.0,212.11,212.14,211.74,212.02,4072.0
2025-01-03 11:30:00,212.23,212.29,211.75,211.75,8836.0,212.23,212.29,211.75,211.75,8836.0
2025-01-03 11:40:00,211.92,212.09,211.84,211.92,12723.0,211.92,212.09,211.84,211.92,12723.0
2025-01-03 11:50:00,211.95,212.34,211.87,212.25,16558.0,211.95,212.34,211.87,212.25,16558.0
2025-01-03 12:00:00,212.22,212.39,212.15,212.28,8923.0,212.22,212.39,212.15,212.28,8923.0
2025-01-03 12:10:00,212.26,212.43,211.98,212.21,8287.0,212.26,212.43,211.98,212.21,8287.0
2025-01-03 12:20:00,212.35,212.54,212.05,212.39,1841.0,212.35,212.54,212.05,212.39,1841.0
2025-01-03 12:30:00,212.54,212.54,212.26,212.52,2103.0,212.54,212.54,212.26,212.52,2103.0
2025-01-03 12:40:00,212.43,212.75,212.36,212.43,6525.0,212.43,212.75,212.36,212.43,6525.0
2025-01-03 12:50:00,212.43,212.95,212.42,212.95,1662.0,212.43,212.95,212.42,212.95,1662.0
2025-01-03 13:00:00,212.95,213.02,212.7,212.94,4441.0,212.95,213.02,212.7,212.94,4441.0
2025-01-03 13:10:00,213.01,213.16,212.84,212.98,8517.0,213.01,213.16,212.84,212.98,8517.0
2025-01-03 13:20:00,213.08,213.55,213.07,213.46,4298.0,213.08,213.55,213.07,213.46,4298.0
2025-01-03 13:30:00,213.51,213.76,213.4,213.76,9689.0,213.51,213.76,213.4,213.76,9689.0
2025-01-03 13:40:00,213.82,214.24,213.75,213.94,13047.0,213.82,214.24,213.75,213.94,13047.0
2025-01-03 13:50:00,214.04,214.04,213.45,213.51,13573.0,214.04,214.04,213.45,213.51,13573.0
2025-01-03 14:00:00,213.78,213.94,213.5,213.5,5326.0,213.78,213.94,213.5,213.5,5326.0
2025-01-03 14:10:00,213.39,213.54,213.33,213.51,3563.0,213.39,213.54,213.33,213.51,3563.0
2025-01-03 14:20:00,213.53,213.71,213.47,213.48,11604.0,213.53,213.71,213.47,213.48,11604.0
2025-01-03 14:30:00,213.54,213.67,213.47,213.55,1561.0,213.54,213.67,213.47,213.55,1561.0
2025-01-03 14:40:00,213.55,213.57,213.05,213.42,15642.0,213.55,213.57,213.05,213.42,15642.0
2025-01-03 14:50:00,213.35,213.55,213.29,213.32,10308.0,213.35,213.55,213.29,213.32,10308.0
2025-01-03 15:00:00,213.44,213.44,212.88,213.3,17732.0,213.44,213.44,212.88,213.3,17732.0
2025-01-03 15:10:00,213.28,214.3,213.27,214.0,24011.0,213.28,214.3,213.27,214.0,24011.0
2025-01-03 15:20:00,214.19,214.19,213.43,213.56,11816.0,214.19,214.19,213.43,213.56,11816.0
2025-01-03 15:30:00,213.42,213.75,213.37,213.7,8246.0,213.42,213.75,213.37,213.7,8246.0
2025-01-03 15:40:00,213.67,213.79,213.04,213.1,28182.0,213.67,213.79,213.04,213.1,28182.0
2025-01-03 15:50:00,213.05,213.24,212.63,213.17,68604.0,213.05,213.24,212.63,213.17,68604.0
2025-01-06 09:30:00,214.25,214.36,213.22,213.61,16828.0,214.25,214.36,213.22,213.61,16828.0
2025-01-06 09:40:00,213.85,215.97,213.74,215.87,11694.0,213.85,215.97,213.74,215.87,11694.0
2025-01-06 09:50:00,215.98,215.98,215.33,215.64,10533.0,215.98,215.98,215.33,215.64,10533.0
2025-01-06 10:00:00,215.77,215.77,214.35,214.55,13766.0,215.77,215.77,214.35,214.55,13766.0
2025-01-06 10:10:00,214.64,214.64,213.93,214.32,7299.0,214.64,214.64,213.93,214.32,7299.0
2025-01-06 10:20:00,214.33,214.71,214.27,214.46,2547.0,214.33,214.71,214.27,214.46,2547.0
2025-01-06 10:30:00,214.51,214.79,214.5,214.7,5319.0,214.51,214.79,214.5,214.7,5319.0
2025-01-06 10:40:00,214.71,215.24,214.71,214.71,4372.0,214.71,215.24,214.71,214.71,4372.0
2025-01-06 10:50:00,214.76,214.76,214.11,214.49,7106.0,214.76,214.76,214.11,214.49,7106.0
2025-01-06 11:00:00,214.44,214.82,214.1,214.57,23184.0,214.44,214.82,214.1,214.57,23184.0
2025-01-06 11:10:00,214.69,215.52,214.69,214.9,12562.0,214.69,215.52,214.69,214.9,12562.0
2025-01-06 11:20:00,214.8,215.13,214.7,214.74,8313.0,214.8,215.13,214.7,214.74,8313.0
2025-01-06 11:30:00,214.78,215.11,214.71,214.81,8147.0,214.78,215.11,214.71,214.81,8147.0
2025-01-06 11:40:00,214.81,214.97,214.7,214.83,7627.0,214.81,214.97,214.7,214.83,7627.0
2025-01-06 11:50:00,214.82,215.35,214.82,215.15,14717.0,214.82,215.35,214.82,215.15,14717.0
2025-01-06 12:00:00,215.16,215.51,215.15,215.27,17607.0,215.16,215.51,215.15,215.27,17607.0
2025-01-06 12:10:00,215.08,215.4,214.96,215.05,7091.0,215.08,215.4,214.96,215.05,7091.0
2025-01-06 12:20:00,214.92,214.99,214.49,214.77,8899.0,214.92,214.99,214.49,214.77,8899.0
2025-01-06 12:30:00,214.78,215.16,214.76,215.02,7079.0,214.78,215.16,214.76,215.02,7079.0
2025-01-06 12:40:00,215.05,215.1,214.85,215.01,4254.0,215.05,215.1,214.85,215.01,4254.0
2025-01-06 12:50:00,215.01,215.01,214.31,214.51,5285.0,215.01,215.01,214.31,214.51,5285.0
2025-01-06 13:00:00,214.43,214.78,214.34,214.78,6843.0,214.43,214.78,214.34,214.78,6843.0
2025-01-06 13:10:00,214.69,214.76,214.54,214.69,2720.0,214.69,214.76,214.54,214.69,2720.0
2025-01-06 13:20:00,214.58,214.91,214.58,214.77,4750.0,214.58,214.91,214.58,214.77,4750.0
2025-01-06 13:30:00,214.79,214.79,214.46,214.46,5589.0,214.79,214.79,214.46,214.46,5589.0
2025-01-06 13:40:00,214.46,214.61,214.12,214.26,4613.0,214.46,214.61,214.12,214.26,4613.0
2025-01-06 13:50:00,214.32,214.48,214.13,214.25,7241.0,214.32,214.48,214.13,214.25,7241.0
2025-01-06 14:00:00,214.1,214.11,213.7,213.81,5005.0,214.1,214.11,213.7,213.81,5005.0
2025-01-06 14:10:00,213.81,214.15,213.72,214.01,4895.0,213.81,214.15,213.72,214.01,4895.0
2025-01-06 14:20:00,214.0,214.0,213.77,213.84,4081.0,214.0,214.0,213.77,213.84,4081.0
2025-01-06 14:30:00,213.84,214.09,213.76,213.89,8313.0,213.84,214.09,213.76,213.89,8313.0
2025-01-06 14:40:00,213.88,214.27,213.86,214.27,12665.0,213.88,214.27,213.86,214.27,12665.0
2025-01-06 14:50:00,214.2,214.26,213.6,213.71,9568.0,214.2,214.26,213.6,213.71,9568.0
2025-01-06 15:00:00,213.63,213.82,213.42,213.47,6092.0,213.63,213.82,213.42,213.47,6092.0
2025-01-06 15:10:00,213.46,213.53,213.15,213.28,6175.0,213.46,213.53,213.15,213.28,6175.0
2025-01-06 15:20:00,213.22,213.41,213.05,213.18,24725.0,213.22,213.41,213.05,213.18,24725.0
2025-01-06 15:30:00,213.25,213.26,212.56,212.58,28845.0,213.25,213.26,212.56,212.58,28845.0
2025-01-06 15:40:00,212.53,212.7,211.9,212.08,18607.0,212.53,212.7,211.9,212.08,18607.0
2025-01-06 15:50:00,212.15,212.98,212.15,212.66,102343.0,212.15,212.98,212.15,212.66,102343.0
2025-01-07 09:30:00,213.8,215.17,213.2,213.89,17156.0,213.8,215.17,213.2,213.89,17156.0
2025-01-07 09:40:00,213.89,215.22,213.87,215.22,9145.0,213.89,215.22,213.87,215.22,9145.0
2025-01-07 09:50:00,215.08,216.46,215.08,216.46,9220.0,215.08,216.46,215.08,216.46,9220.0
2025-01-07 10:00:00,216.03,216.24,214.7,214.7,12181.0,216.03,216.24,214.7,214.7,12181.0
2025-01-07 10:10:00,214.55,214.67,214.23,214.29,1606.0,214.55,214.67,214.23,214.29,1606.0
2025-01-07 10:20:00,214.36,215.46,214.31,214.86,20694.0,214.36,215.46,214.31,214.86,20694.0
2025-01-07 10:30:00,214.79,214.97,214.22,214.55,14424.0,214.79,214.97,214.22,214.55,14424.0
2025-01-07 10:40:00,214.5,214.69,213.78,214.29,7572.0,214.5,214.69,213.78,214.29,7572.0
2025-01-07 10:50:00,214.29,215.29,214.09,215.21,15456.0,214.29,215.29,214.09,215.21,15456.0
2025-01-07 11:00:00,215.22,215.47,215.04,215.05,5418.0,215.22,215.47,215.04,215.05,5418.0
2025-01-07 11:10:00,215.21,215.35,214.76,215.05,4394.0,215.21,215.35,214.76,215.05,4394.0
2025-01-07 11:20:00,215.16,215.4,214.86,215.4,4596.0,215.16,215.4,214.86,215.4,4596.0
2025-01-07 11:30:00,215.31,215.38,214.23,215.03,10732.0,215.31,215.38,214.23,215.03,10732.0
2025-01-07 11:40:00,215.22,215.3,214.68,214.83,4489.0,215.22,215.3,214.68,214.83,4489.0
2025-01-07 11:50:00,214.81,214.82,214.0,214.0,5358.0,214.81,214.82,214.0,214.0,5358.0
2025-01-07 12:00:00,214.0,214.49,214.0,214.27,3968.0,214.0,214.49,214.0,214.27,3968.0
2025-01-07 12:10:00,214.31,214.66,214.22,214.37,10004.0,214.31,214.66,214.22,214.37,10004.0
2025-01-07 12:20:00,214.37,214.38,214.01,214.01,6641.0,214.37,214.38,214.01,214.01,6641.0
2025-01-07 12:30:00,214.22,214.64,214.07,214.17,6551.0,214.22,214.64,214.07,214.17,6551.0
2025-01-07 12:40:00,214.17,214.19,213.68,213.76,2358.0,214.17,214.19,213.68,213.76,2358.0
2025-01-07 12:50:00,213.75,213.98,213.61,213.98,6023.0,213.75,213.98,213.61,213.98,6023.0
2025-01-07 13:00:00,213.88,214.54,213.88,214.54,3537.0,213.88,214.54,213.88,214.54,3537.0
2025-01-07 13:10:00,214.49,214.53,214.07,214.12,7082.0,214.49,214.53,214.07,214.12,7082.0
2025-01-07 13:20:00,214.18,214.51,214.18,214.5,9257.0,214.18,214.51,214.18,214.5,9257.0
2025-01-07 13:30:00,214.33,214.33,213.81,213.84,4923.0,214.33,214.33,213.81,213.84,4923.0
2025-01-07 13:40:00,213.91,214.14,213.82,214.14,9396.0,213.91,214.14,213.82,214.14,9396.0
2025-01-07 13:50:00,214.28,214.32,214.05,214.09,4223.0,214.28,214.32,214.05,214.09,4223.0
2025-01-07 14:00:00,213.98,214.03,213.76,213.92,4673.0,213.98,214.03,213.76,213.92,4673.0
2025-01-07 14:10:00,214.0,214.14,213.62,213.73,7111.0,214.0,214.14,213.62,213.73,7111.0
2025-01-07 14:20:00,213.66,213.72,213.13,213.2,17544.0,213.66,213.72,213.13,213.2,17544.0
2025-01-07 14:30:00,213.18,213.21,212.71,212.75,4501.0,213.18,213.21,212.71,212.75,4501.0
2025-01-07 14:40:00,212.77,213.12,212.73,212.86,12691.0,212.77,213.12,212.73,212.86,12691.0
2025-01-07 14:50:00,212.88,213.06,212.74,212.99,17453.0,212.88,213.06,212.74,212.99,17453.0
2025-01-07 15:00:00,212.97,212.97,212.42,212.42,13338.0,212.97,212.97,212.42,212.42,13338.0
2025-01-07 15:10:00,212.28,212.61,212.22,212.54,9684.0,212.28,212.61,212.22,212.54,9684.0
2025-01-07 15:20:00,212.48,212.51,211.91,211.92,12034.0,212.48,212.51,211.91,211.92,12034.0
2025-01-07 15:30:00,212.04,212.12,211.47,211.76,12155.0,212.04,212.12,211.47,211.76,12155.0
2025-01-07 15:40:00,211.69,212.0,211.33,211.76,10174.0,211.69,212.0,211.33,211.76,10174.0
2025-01-07 15:50:00,211.68,211.91,211.27,211.64,114200.0,211.68,211.91,211.27,211.64,114200.0
2025-01-08 09:30:00,211.07,212.0,210.71,211.03,16767.0,211.07,212.0,210.71,211.03,16767.0
2025-01-08 09:40:00,211.25,211.62,210.47,210.64,17863.0,211.25,211.62,210.47,210.64,17863.0
2025-01-08 09:50:00,210.57,211.0,210.47,210.94,11083.0,210.57,211.0,210.47,210.94,11083.0
2025-01-08 10:00:00,210.96,211.96,210.96,211.63,3327.0,210.96,211.96,210.96,211.63,3327.0
2025-01-08 10:10:00,211.64,211.99,211.36,211.52,5839.0,211.64,211.99,211.36,211.52,5839.0
2025-01-08 10:20:00,211.43,212.68,211.41,212.41,10666.0,211.43,212.68,211.41,212.41,10666.0
2025-01-08 10:30:00,212.61,212.77,211.75,212.3,8155.0,212.61,212.77,211.75,212.3,8155.0
2025-01-08 10:40:00,212.29,212.32,211.69,211.8,10135.0,212.29,212.32,211.69,211.8,10135.0
2025-01-08 10:50:00,211.8,213.17,211.69,212.7,9239.0,211.8,213.17,211.69,212.7,9239.0
2025-01-08 11:00:00,212.91,213.65,212.79,213.54,5406.0,212.91,213.65,212.79,213.54,5406.0
2025-01-08 11:10:00,213.38,214.12,213.34,213.8,27139.0,213.38,214.12,213.34,213.8,27139.0
2025-01-08 11:20:00,213.91,214.17,213.55,213.56,23131.0,213.91,214.17,213.55,213.56,23131.0
2025-01-08 11:30:00,213.77,214.83,213.76,214.48,10221.0,213.77,214.83,213.76,214.48,10221.0
2025-01-08 11:40:00,214.66,214.98,214.53,214.67,9177.0,214.66,214.98,214.53,214.67,9177.0
2025-01-08 11:50:00,214.62,215.21,214.62,214.98,10733.0,214.62,215.21,214.62,214.98,10733.0
2025-01-08 12:00:00,215.11,215.13,214.57,214.59,10740.0,215.11,215.13,214.57,214.59,10740.0
2025-01-08 12:10:00,214.61,214.86,214.51,214.73,15946.0,214.61,214.86,214.51,214.73,15946.0
2025-01-08 12:20:00,214.66,214.8,213.98,214.0,23239.0,214.66,214.8,213.98,214.0,23239.0
2025-01-08 12:30:00,214.19,214.45,213.98,214.3,6638.0,214.19,214.45,213.98,214.3,6638.0
2025-01-08 12:40:00,214.33,214.33,214.02,214.03,7167.0,214.33,214.33,214.02,214.03,7167.0
2025-01-08 12:50:00,214.13,214.79,214.12,214.58,6851.0,214.13,214.79,214.12,214.58,6851.0
2025-01-08 13:00:00,214.57,215.11,214.55,214.91,7853.0,214.57,215.11,214.55,214.91,7853.0
2025-01-08 13:10:00,214.77,215.2,214.72,215.2,5141.0,214.77,215.2,214.72,215.2,5141.0
2025-01-08 13:20:00,215.2,215.89,214.99,215.51,12706.0,215.2,215.89,214.99,215.51,12706.0
2025-01-08 13:30:00,215.63,215.63,215.26,215.49,7801.0,215.63,215.63,215.26,215.49,7801.0
2025-01-08 13:40:00,215.5,215.93,215.38,215.46,23380.0,215.5,215.93,215.38,215.46,23380.0
2025-01-08 13:50:00,215.46,215.6,215.04,215.42,21634.0,215.46,215.6,215.04,215.42,21634.0
2025-01-08 14:00:00,215.39,216.42,215.39,216.42,6003.0,215.39,216.42,215.39,216.42,6003.0
2025-01-08 14:10:00,216.42,216.58,215.87,216.5,11753.0,216.42,216.58,215.87,216.5,11753.0
2025-01-08 14:20:00,216.61,217.62,216.49,217.61,9378.0,216.61,217.62,216.49,217.61,9378.0
2025-01-08 14:30:00,217.42,217.44,216.47,216.7,13734.0,217.42,217.44,216.47,216.7,13734.0
2025-01-08 14:40:00,216.48,217.29,216.3,216.84,18323.0,216.48,217.29,216.3,216.84,18323.0
2025-01-08 14:50:00,216.68,216.92,216.53,216.62,14494.0,216.68,216.92,216.53,216.62,14494.0
2025-01-08 15:00:00,216.7,216.76,216.17,216.43,17205.0,216.7,216.76,216.17,216.43,17205.0
2025-01-08 15:10:00,216.51,217.0,216.41,216.7,16149.0,216.51,217.0,216.41,216.7,16149.0
2025-01-08 15:20:00,216.58,217.09,216.54,217.09,20549.0,216.58,217.09,216.54,217.09,20549.0
2025-01-08 15:30:00,217.02,217.23,216.69,216.77,35762.0,217.02,217.23,216.69,216.77,35762.0
2025-01-08 15:40:00,216.9,217.05,216.41,216.68,54227.0,216.9,217.05,216.41,216.68,54227.0
2025-01-08 15:50:00,216.54,217.91,216.51,217.23,153844.0,216.54,217.91,216.51,217.23,153844.0
2025-01-10 09:30:00,213.82,214.99,212.65,213.11,32127.0,213.82,214.99,212.65,213.11,32127.0
2025-01-10 09:40:00,213.54,219.0,213.54,215.04,30618.0,213.54,219.0,213.54,215.04,30618.0
2025-01-10 09:50:00,215.27,216.38,215.27,216.05,19055.0,215.27,216.38,215.27,216.05,19055.0
2025-01-10 10:00:00,216.23,216.23,214.99,215.1,19451.0,216.23,216.23,214.99,215.1,19451.0
2025-01-10 10:10:00,215.07,215.11,213.74,215.0,24919.0,215.07,215.11,213.74,215.0,24919.0
2025-01-10 10:20:00,215.03,216.45,215.0,216.41,7010.0,215.03,216.45,215.0,216.41,7010.0
2025-01-10 10:30:00,216.2,216.59,215.97,216.15,5357.0,216.2,216.59,215.97,216.15,5357.0
2025-01-10 10:40:00,216.15,216.92,215.93,216.92,13044.0,216.15,216.92,215.93,216.92,13044.0
2025-01-10 10:50:00,216.74,216.78,216.15,216.45,30229.0,216.74,216.78,216.15,216.45,30229.0
2025-01-10 11:00:00,216.38,216.55,216.06,216.29,9851.0,216.38,216.55,216.06,216.29,9851.0
2025-01-10 11:10:00,216.11,217.05,216.1,217.05,7071.0,216.11,217.05,216.1,217.05,7071.0
2025-01-10 11:20:00,217.04,217.3,216.9,217.02,14043.0,217.04,217.3,216.9,217.02,14043.0
2025-01-10 11:30:00,217.03,217.67,216.88,217.52,13681.0,217.03,217.67,216.88,217.52,13681.0
2025-01-10 11:40:00,217.6,217.95,217.43,217.59,7345.0,217.6,217.95,217.43,217.59,7345.0
2025-01-10 11:50:00,217.6,217.77,217.04,217.31,11424.0,217.6,217.77,217.04,217.31,11424.0
2025-01-10 12:00:00,217.34,217.57,217.26,217.48,15885.0,217.34,217.57,217.26,217.48,15885.0
2025-01-10 12:10:00,217.55,217.73,216.92,217.14,21981.0,217.55,217.73,216.92,217.14,21981.0
2025-01-10 12:20:00,217.22,217.31,216.16,216.16,26103.0,217.22,217.31,216.16,216.16,26103.0
2025-01-10 12:30:00,216.5,217.85,216.44,217.75,20122.0,216.5,217.85,216.44,217.75,20122.0
2025-01-10 12:40:00,217.78,218.08,217.65,217.65,5992.0,217.78,218.08,217.65,217.65,5992.0
2025-01-10 12:50:00,217.46,217.64,217.23,217.6,11484.0,217.46,217.64,217.23,217.6,11484.0
2025-01-10 13:00:00,217.56,217.56,216.93,217.13,6406.0,217.56,217.56,216.93,217.13,6406.0
2025-01-10 13:10:00,217.31,217.51,216.76,216.88,5818.0,217.31,217.51,216.76,216.88,5818.0
2025-01-10 13:20:00,216.88,217.49,216.87,217.18,8392.0,216.88,217.49,216.87,217.18,8392.0
2025-01-10 13:30:00,217.16,217.22,216.79,217.22,4149.0,217.16,217.22,216.79,217.22,4149.0
2025-01-10 13:40:00,217.25,217.25,216.44,216.73,4337.0,217.25,217.25,216.44,216.73,4337.0
2025-01-10 13:50:00,216.71,217.36,216.63,217.36,5960.0,216.71,217.36,216.63,217.36,5960.0
2025-01-10 14:00:00,217.37,217.67,217.28,217.47,20062.0,217.37,217.67,217.28,217.47,20062.0
2025-01-10 14:10:00,217.43,217.6,217.25,217.41,9324.0,217.43,217.6,217.25,217.41,9324.0
2025-01-10 14:20:00,217.51,218.25,217.31,217.99,8396.0,217.51,218.25,217.31,217.99,8396.0
2025-01-10 14:30:00,217.95,218.04,217.58,217.84,8426.0,217.95,218.04,217.58,217.84,8426.0
2025-01-10 14:40:00,217.98,218.28,217.81,218.25,8210.0,217.98,218.28,217.81,218.25,8210.0
2025-01-10 14:50:00,218.16,218.71,218.15,218.32,8961.0,218.16,218.71,218.15,218.32,8961.0
2025-01-10 15:00:00,218.32,218.47,218.04,218.05,12621.0,218.32,218.47,218.04,218.05,12621.0
2025-01-10 15:10:00,218.05,218.05,216.91,217.06,14437.0,218.05,218.05,216.91,217.06,14437.0
2025-01-10 15:20:00,217.09,217.61,217.0,217.52,16681.0,217.09,217.61,217.0,217.52,16681.0
2025-01-10 15:30:00,217.58,217.74,217.31,217.46,18727.0,217.58,217.74,217.31,217.46,18727.0
2025-01-10 15:40:00,217.4,217.89,217.37,217.88,26493.0,217.4,217.89,217.37,217.88,26493.0
2025-01-10 15:50:00,217.71,218.2,217.49,217.85,123095.0,217.71,218.2,217.49,217.85,123095.0
2025-01-13 09:30:00,215.9,217.28,215.45,215.45,18978.0,215.9,217.28,215.45,215.45,18978.0
2025-01-13 09:40:00,215.52,215.52,214.47,214.47,12683.0,215.52,215.52,214.47,214.47,12683.0
2025-01-13 09:50:00,214.84,215.89,214.83,215.62,4562.0,214.84,215.89,214.83,215.62,4562.0
2025-01-13 10:00:00,215.61,216.19,215.31,215.83,5298.0,215.61,216.19,215.31,215.83,5298.0
2025-01-13 10:10:00,215.76,215.82,215.33,215.54,23996.0,215.76,215.82,215.33,215.54,23996.0
2025-01-13 10:20:00,215.61,215.76,214.35,215.11,7794.0,215.61,215.76,214.35,215.11,7794.0
2025-01-13 10:30:00,214.35,215.13,214.35,214.52,17140.0,214.35,215.13,214.35,214.52,17140.0
2025-01-13 10:40:00,214.45,214.45,213.59,213.72,48690.0,214.45,214.45,213.59,213.72,48690.0
2025-01-13 10:50:00,213.8,215.45,213.5,214.9,56458.0,213.8,215.45,213.5,214.9,56458.0
2025-01-13 11:00:00,215.02,215.24,214.19,214.51,9552.0,215.02,215.24,214.19,214.51,9552.0
2025-01-13 11:10:00,214.51,214.54,214.31,214.35,12960.0,214.51,214.54,214.31,214.35,12960.0
2025-01-13 11:20:00,214.32,214.68,213.65,213.9,7144.0,214.32,214.68,213.65,213.9,7144.0
2025-01-13 11:30:00,213.67,214.33,213.56,213.93,6916.0,213.67,214.33,213.56,213.93,6916.0
2025-01-13 11:40:00,213.85,213.99,213.37,213.53,5494.0,213.85,213.99,213.37,213.53,5494.0
2025-01-13 11:50:00,213.37,213.62,212.97,213.11,13761.0,213.37,213.62,212.97,213.11,13761.0
2025-01-13 12:00:00,213.02,213.12,212.74,212.93,21050.0,213.02,213.12,212.74,212.93,21050.0
2025-01-13 12:10:00,213.0,213.21,212.63,213.04,19375.0,213.0,213.21,212.63,213.04,19375.0
2025-01-13 12:20:00,212.97,213.1,212.87,212.97,4372.0,212.97,213.1,212.87,212.97,4372.0
2025-01-13 12:30:00,212.97,214.41,212.85,213.86,26280.0,212.97,214.41,212.85,213.86,26280.0
2025-01-13 12:40:00,213.76,214.01,213.28,213.28,7537.0,213.76,214.01,213.28,213.28,7537.0
2025-01-13 12:50:00,213.27,213.75,213.25,213.74,3106.0,213.27,213.75,213.25,213.74,3106.0
2025-01-13 13:00:00,213.67,214.37,213.55,214.37,29348.0,213.67,214.37,213.55,214.37,29348.0
2025-01-13 13:10:00,214.22,214.79,214.21,214.53,5204.0,214.22,214.79,214.21,214.53,5204.0
2025-01-13 13:20:00,214.46,214.46,214.21,214.31,3732.0,214.46,214.46,214.21,214.31,3732.0
2025-01-13 13:30:00,214.31,214.33,213.34,213.46,25611.0,214.31,214.33,213.34,213.46,25611.0
2025-01-13 13:40:00,213.45,213.46,212.89,212.9,14303.0,213.45,213.46,212.89,212.9,14303.0
2025-01-13 13:50:00,212.94,212.94,212.28,212.56,5153.0,212.94,212.94,212.28,212.56,5153.0
2025-01-13 14:00:00,212.61,212.61,211.66,211.66,6493.0,212.61,212.61,211.66,211.66,6493.0
2025-01-13 14:10:00,211.7,212.14,211.52,211.55,9584.0,211.7,212.14,211.52,211.55,9584.0
2025-01-13 14:20:00,211.65,211.7,211.0,211.61,10081.0,211.65,211.7,211.0,211.61,10081.0
2025-01-13 14:30:00,211.58,212.22,211.44,212.0,33763.0,211.58,212.22,211.44,212.0,33763.0
2025-01-13 14:40:00,212.03,212.31,211.62,211.71,11936.0,212.03,212.31,211.62,211.71,11936.0
2025-01-13 14:50:00,211.7,211.8,211.23,211.6,29380.0,211.7,211.8,211.23,211.6,29380.0
2025-01-13 15:00:00,211.6,212.2,211.38,212.02,15737.0,211.6,212.2,211.38,212.02,15737.0
2025-01-13 15:10:00,212.0,212.19,211.81,211.81,9850.0,212.0,212.19,211.81,211.81,9850.0
2025-01-13 15:20:00,211.88,212.04,211.2,211.66,22650.0,211.88,212.04,211.2,211.66,22650.0
2025-01-13 15:30:00,211.66,212.28,211.34,212.17,20283.0,211.66,212.28,211.34,212.17,20283.0
2025-01-13 15:40:00,212.15,212.23,211.8,212.13,32667.0,212.15,212.23,211.8,212.13,32667.0
2025-01-13 15:50:00,212.27,213.09,212.18,212.83,109658.0,212.27,213.09,212.18,212.83,109658.0
2025-01-14 09:30:00,213.0,215.0,211.91,212.63,26531.0,213.0,215.0,211.91,212.63,26531.0
2025-01-14 09:40:00,212.63,212.7,210.04,210.25,27006.0,212.63,212.7,210.04,210.25,27006.0
2025-01-14 09:50:00,210.33,210.78,209.27,209.41,11846.0,210.33,210.78,209.27,209.41,11846.0
2025-01-14 10:00:00,209.9,210.2,209.32,209.95,42663.0,209.9,210.2,209.32,209.95,42663.0
2025-01-14 10:10:00,209.95,211.59,209.77,211.59,19474.0,209.95,211.59,209.77,211.59,19474.0
2025-01-14 10:20:00,211.56,212.01,211.0,211.2,15937.0,211.56,212.01,211.0,211.2,15937.0
2025-01-14 10:30:00,211.18,211.4,210.5,211.26,20768.0,211.18,211.4,210.5,211.26,20768.0
2025-01-14 10:40:00,210.93,211.42,210.66,210.94,5944.0,210.93,211.42,210.66,210.94,5944.0
2025-01-14 10:50:00,211.0,211.88,211.0,211.68,14826.0,211.0,211.88,211.0,211.68,14826.0
2025-01-14 11:00:00,211.67,211.77,210.96,211.21,23159.0,211.67,211.77,210.96,211.21,23159.0
2025-01-14 11:10:00,210.92,211.24,210.92,211.0,8011.0,210.92,211.24,210.92,211.0,8011.0
2025-01-14 11:20:00,211.0,211.16,210.33,210.5,18345.0,211.0,211.16,210.33,210.5,18345.0
2025-01-14 11:30:00,210.53,210.71,209.61,209.98,13442.0,210.53,210.71,209.61,209.98,13442.0
2025-01-14 11:40:00,210.12,210.12,209.2,209.31,16602.0,210.12,210.12,209.2,209.31,16602.0
2025-01-14 11:50:00,209.0,209.75,209.0,209.75,7282.0,209.0,209.75,209.0,209.75,7282.0
2025-01-14 12:00:00,209.2,209.54,208.74,208.97,18265.0,209.2,209.54,208.74,208.97,18265.0
2025-01-14 12:10:00,209.02,209.36,208.79,209.35,8360.0,209.02,209.36,208.79,209.35,8360.0
2025-01-14 12:20:00,209.5,209.5,208.86,209.23,12258.0,209.5,209.5,208.86,209.23,12258.0
2025-01-14 12:30:00,209.25,209.92,209.25,209.52,9978.0,209.25,209.92,209.25,209.52,9978.0
2025-01-14 12:40:00,209.53,209.97,209.37,209.8,7172.0,209.53,209.97,209.37,209.8,7172.0
2025-01-14 12:50:00,209.73,210.21,209.73,210.15,13287.0,209.73,210.21,209.73,210.15,13287.0
2025-01-14 13:00:00,210.15,210.38,210.1,210.37,4529.0,210.15,210.38,210.1,210.37,4529.0
2025-01-14 13:10:00,210.37,210.53,210.23,210.38,3051.0,210.37,210.53,210.23,210.38,3051.0
2025-01-14 13:20:00,210.35,210.93,210.31,210.93,1931.0,210.35,210.93,210.31,210.93,1931.0
2025-01-14 13:30:00,210.91,211.7,210.84,211.67,3903.0,210.91,211.7,210.84,211.67,3903.0
2025-01-14 13:40:00,211.67,211.87,211.57,211.7,4111.0,211.67,211.87,211.57,211.7,4111.0
2025-01-14 13:50:00,211.79,211.79,211.58,211.66,1698.0,211.79,211.79,211.58,211.66,1698.0
2025-01-14 14:00:00,211.52,211.89,211.45,211.67,13578.0,211.52,211.89,211.45,211.67,13578.0
2025-01-14 14:10:00,211.83,211.83,211.43,211.58,3538.0,211.83,211.83,211.43,211.58,3538.0
2025-01-14 14:20:00,211.44,211.55,210.97,211.03,14369.0,211.44,211.55,210.97,211.03,14369.0
2025-01-14 14:30:00,211.04,211.57,211.03,211.43,9533.0,211.04,211.57,211.03,211.43,9533.0
2025-01-14 14:40:00,211.5,211.5,210.91,211.01,4512.0,211.5,211.5,210.91,211.01,4512.0
2025-01-14 14:50:00,210.94,210.94,210.05,210.08,10599.0,210.94,210.94,210.05,210.08,10599.0
2025-01-14 15:00:00,210.21,210.23,209.34,209.61,10639.0,210.21,210.23,209.34,209.61,10639.0
2025-01-14 15:10:00,209.49,209.84,209.3,209.64,24236.0,209.49,209.84,209.3,209.64,24236.0
2025-01-14 15:20:00,209.64,210.06,209.58,210.01,11253.0,209.64,210.06,209.58,210.01,11253.0
2025-01-14 15:30:00,210.19,210.19,209.76,209.9,9276.0,210.19,210.19,209.76,209.9,9276.0
2025-01-14 15:40:00,209.96,210.13,209.81,210.0,13294.0,209.96,210.13,209.81,210.0,13294.0
2025-01-14 15:50:00,210.03,210.98,209.93,210.85,75370.0,210.03,210.98,209.93,210.85,75370.0
2025-01-15 09:30:00,213.53,213.69,211.49,211.49,26922.0,213.53,213.69,211.49,211.49,26922.0
2025-01-15 09:40:00,211.72,214.07,211.46,214.07,46024.0,211.72,214.07,211.46,214.07,46024.0
2025-01-15 09:50:00,213.85,215.28,213.66,215.22,9529.0,213.85,215.28,213.66,215.22,9529.0
2025-01-15 10:00:00,215.06,216.43,214.93,216.43,20307.0,215.06,216.43,214.93,216.43,20307.0
2025-01-15 10:10:00,216.47,216.74,215.94,216.09,6654.0,216.47,216.74,215.94,216.09,6654.0
2025-01-15 10:20:00,215.87,216.09,215.22,216.03,2270.0,215.87,216.09,215.22,216.03,2270.0
2025-01-15 10:30:00,216.13,216.13,215.49,215.49,4332.0,216.13,216.13,215.49,215.49,4332.0
2025-01-15 10:40:00,215.69,215.78,214.92,215.31,19569.0,215.69,215.78,214.92,215.31,19569.0
2025-01-15 10:50:00,215.2,215.47,214.26,214.36,10698.0,215.2,215.47,214.26,214.36,10698.0
2025-01-15 11:00:00,214.51,214.68,213.62,213.62,5323.0,214.51,214.68,213.62,213.62,5323.0
2025-01-15 11:10:00,213.99,214.31,213.35,213.36,10905.0,213.99,214.31,213.35,213.36,10905.0
2025-01-15 11:20:00,213.35,213.68,212.8,212.93,6617.0,213.35,213.68,212.8,212.93,6617.0
2025-01-15 11:30:00,212.91,212.91,212.38,212.5,4931.0,212.91,212.91,212.38,212.5,4931.0
2025-01-15 11:40:00,212.8,212.89,212.07,212.3,11037.0,212.8,212.89,212.07,212.3,11037.0
2025-01-15 11:50:00,212.3,212.46,211.76,211.86,15008.0,212.3,212.46,211.76,211.86,15008.0
2025-01-15 12:00:00,212.1,213.32,211.89,212.89,16013.0,212.1,213.32,211.89,212.89,16013.0
2025-01-15 12:10:00,212.84,213.01,212.72,212.9,2900.0,212.84,213.01,212.72,212.9,2900.0
2025-01-15 12:20:00,212.65,212.84,212.41,212.65,6073.0,212.65,212.84,212.41,212.65,6073.0
2025-01-15 12:30:00,212.75,213.12,212.7,212.99,7024.0,212.75,213.12,212.7,212.99,7024.0
2025-01-15 12:40:00,212.84,213.49,212.84,213.32,7874.0,212.84,213.49,212.84,213.32,7874.0
2025-01-15 12:50:00,213.32,213.43,212.96,213.12,16221.0,213.32,213.43,212.96,213.12,16221.0
2025-01-15 13:00:00,213.12,213.33,212.88,212.92,7201.0,213.12,213.33,212.88,212.92,7201.0
2025-01-15 13:10:00,212.92,213.09,212.77,212.88,13087.0,212.92,213.09,212.77,212.88,13087.0
2025-01-15 13:20:00,212.88,213.0,212.75,212.84,6567.0,212.88,213.0,212.75,212.84,6567.0
2025-01-15 13:30:00,212.84,213.01,211.64,212.12,12438.0,212.84,213.01,211.64,212.12,12438.0
2025-01-15 13:40:00,212.11,212.38,211.39,211.39,6541.0,212.11,212.38,211.39,211.39,6541.0
2025-01-15 13:50:00,211.39,211.63,211.15,211.63,7338.0,211.39,211.63,211.15,211.63,7338.0
2025-01-15 14:00:00,211.77,211.99,211.63,211.68,14473.0,211.77,211.99,211.63,211.68,14473.0
2025-01-15 14:10:00,211.83,212.4,211.83,212.4,2375.0,211.83,212.4,211.83,212.4,2375.0
2025-01-15 14:20:00,212.42,212.64,212.18,212.64,3470.0,212.42,212.64,212.18,212.64,3470.0
2025-01-15 14:30:00,212.82,212.94,212.49,212.84,19453.0,212.82,212.94,212.49,212.84,19453.0
2025-01-15 14:40:00,212.65,212.65,212.24,212.41,23810.0,212.65,212.65,212.24,212.41,23810.0
2025-01-15 14:50:00,212.44,212.44,211.91,211.92,15250.0,212.44,212.44,211.91,211.92,15250.0
2025-01-15 15:00:00,211.94,212.25,211.9,211.93,10386.0,211.94,212.25,211.9,211.93,10386.0
2025-01-15 15:10:00,212.09,212.12,211.89,212.09,3063.0,212.09,212.12,211.89,212.09,3063.0
2025-01-15 15:20:00,212.05,212.24,211.95,212.04,17613.0,212.05,212.24,211.95,212.04,17613.0
2025-01-15 15:30:00,212.08,212.76,211.94,212.53,11076.0,212.08,212.76,211.94,212.53,11076.0
2025-01-15 15:40:00,212.44,212.95,212.01,212.01,15616.0,212.44,212.95,212.01,212.01,15616.0
2025-01-15 15:50:00,212.0,212.22,211.61,211.73,86537.0,212.0,212.22,211.61,211.73,86537.0
2025-01-16 09:30:00,212.21,213.0,211.5,212.86,9253.0,212.21,213.0,211.5,212.86,9253.0
2025-01-16 09:40:00,212.44,213.37,212.42,213.24,6821.0,212.44,213.37,212.42,213.24,6821.0
2025-01-16 09:50:00,213.37,213.56,212.95,213.15,9038.0,213.37,213.56,212.95,213.15,9038.0
2025-01-16 10:00:00,213.0,214.32,212.86,214.06,4526.0,213.0,214.32,212.86,214.06,4526.0
2025-01-16 10:10:00,214.02,214.83,214.0,214.7,7358.0,214.02,214.83,214.0,214.7,7358.0
2025-01-16 10:20:00,214.66,214.8,214.49,214.62,5533.0,214.66,214.8,214.49,214.62,5533.0
2025-01-16 10:30:00,214.62,215.14,214.52,214.93,14908.0,214.62,215.14,214.52,214.93,14908.0
2025-01-16 10:40:00,214.84,215.13,214.64,215.08,5015.0,214.84,215.13,214.64,215.08,5015.0
2025-01-16 10:50:00,215.18,215.97,215.18,215.92,5108.0,215.18,215.97,215.18,215.92,5108.0
2025-01-16 11:00:00,215.89,216.23,215.7,216.16,11265.0,215.89,216.23,215.7,216.16,11265.0
2025-01-16 11:10:00,216.06,216.16,215.53,215.82,8342.0,216.06,216.16,215.53,215.82,8342.0
2025-01-16 11:20:00,215.87,216.25,215.67,216.25,3928.0,215.87,216.25,215.67,216.25,3928.0
2025-01-16 11:30:00,216.3,216.49,215.8,215.8,27549.0,216.3,216.49,215.8,215.8,27549.0
2025-01-16 11:40:00,215.8,215.84,215.03,215.84,9066.0,215.8,215.84,215.03,215.84,9066.0
2025-01-16 11:50:00,215.43,215.51,214.85,214.96,25632.0,215.43,215.51,214.85,214.96,25632.0
2025-01-16 12:00:00,215.01,215.24,214.63,214.64,52454.0,215.01,215.24,214.63,214.64,52454.0
2025-01-16 12:10:00,214.78,215.01,214.57,214.69,8182.0,214.78,215.01,214.57,214.69,8182.0
2025-01-16 12:20:00,214.68,214.96,213.97,214.95,14996.0,214.68,214.96,213.97,214.95,14996.0
2025-01-16 12:30:00,214.59,214.87,214.53,214.58,3210.0,214.59,214.87,214.53,214.58,3210.0
2025-01-16 12:40:00,214.59,214.8,214.42,214.58,2393.0,214.59,214.8,214.42,214.58,2393.0
2025-01-16 12:50:00,214.56,214.73,214.46,214.63,3301.0,214.56,214.73,214.46,214.63,3301.0
2025-01-16 13:00:00,214.63,214.97,214.62,214.97,6168.0,214.63,214.97,214.62,214.97,6168.0
2025-01-16 13:10:00,214.98,215.02,214.16,214.37,22183.0,214.98,215.02,214.16,214.37,22183.0
2025-01-16 13:20:00,214.37,214.53,214.19,214.36,8780.0,214.37,214.53,214.19,214.36,8780.0
2025-01-16 13:30:00,214.07,214.17,213.67,213.73,6863.0,214.07,214.17,213.67,213.73,6863.0
2025-01-16 13:40:00,213.96,214.12,213.49,213.68,13846.0,213.96,214.12,213.49,213.68,13846.0
2025-01-16 13:50:00,213.88,213.89,213.01,213.22,5985.0,213.88,213.89,213.01,213.22,5985.0
2025-01-16 14:00:00,213.27,213.74,213.13,213.67,15017.0,213.27,213.74,213.13,213.67,15017.0
2025-01-16 14:10:00,213.67,213.75,213.44,213.61,6605.0,213.67,213.75,213.44,213.61,6605.0
2025-01-16 14:20:00,213.55,214.09,213.48,214.06,23451.0,213.55,214.09,213.48,214.06,23451.0
2025-01-16 14:30:00,214.17,214.67,214.06,214.64,14711.0,214.17,214.67,214.06,214.64,14711.0
2025-01-16 14:40:00,214.77,214.85,214.2,214.53,6247.0,214.77,214.85,214.2,214.53,6247.0
2025-01-16 14:50:00,214.49,214.58,214.3,214.4,8860.0,214.49,214.58,214.3,214.4,8860.0
2025-01-16 15:00:00,214.39,214.74,214.33,214.7,14696.0,214.39,214.74,214.33,214.7,14696.0
2025-01-16 15:10:00,214.7,214.7,214.44,214.44,11523.0,214.7,214.7,214.44,214.44,11523.0
2025-01-16 15:20:00,214.43,214.72,214.04,214.33,11297.0,214.43,214.72,214.04,214.33,11297.0
2025-01-16 15:30:00,214.16,214.53,214.14,214.39,7531.0,214.16,214.53,214.14,214.39,7531.0
2025-01-16 15:40:00,214.43,214.95,214.32,214.55,11230.0,214.43,214.95,214.32,214.55,11230.0
2025-01-16 15:50:00,214.53,214.86,214.53,214.76,68347.0,214.53,214.86,214.53,214.76,68347.0
2025-01-17 09:30:00,216.05,216.7,215.11,215.5,13548.0,216.05,216.7,215.11,215.5,13548.0
2025-01-17 09:40:00,215.5,215.82,214.45,215.18,27577.0,215.5,215.82,214.45,215.18,27577.0
2025-01-17 09:50:00,215.25,215.66,215.0,215.4,14622.0,215.25,215.66,215.0,215.4,14622.0
2025-01-17 10:00:00,215.38,215.77,215.21,215.33,5609.0,215.38,215.77,215.21,215.33,5609.0
2025-01-17 10:10:00,215.3,215.4,215.01,215.31,7767.0,215.3,215.4,215.01,215.31,7767.0
2025-01-17 10:20:00,215.25,215.25,214.7,214.79,8310.0,215.25,215.25,214.7,214.79,8310.0
2025-01-17 10:30:00,215.29,215.79,215.25,215.64,22463.0,215.29,215.79,215.25,215.64,22463.0
2025-01-17 10:40:00,215.82,215.87,215.26,215.48,8339.0,215.82,215.87,215.26,215.48,8339.0
2025-01-17 10:50:00,215.48,215.7,215.4,215.52,4317.0,215.48,215.7,215.4,215.52,4317.0
2025-01-17 11:00:00,215.52,215.61,215.24,215.24,10665.0,215.52,215.61,215.24,215.24,10665.0
2025-01-17 11:10:00,215.2,216.16,215.2,215.9,3141.0,215.2,216.16,215.2,215.9,3141.0
2025-01-17 11:20:00,215.93,216.22,215.85,216.02,1467.0,215.93,216.22,215.85,216.02,1467.0
2025-01-17 11:30:00,216.02,216.13,215.17,215.94,8127.0,216.02,216.13,215.17,215.94,8127.0
2025-01-17 11:40:00,215.94,216.03,215.76,216.03,1733.0,215.94,216.03,215.76,216.03,1733.0
2025-01-17 11:50:00,215.95,216.15,215.93,216.08,8068.0,215.95,216.15,215.93,216.08,8068.0
2025-01-17 12:00:00,215.93,216.15,215.87,215.98,12918.0,215.93,216.15,215.87,215.98,12918.0
2025-01-17 12:10:00,215.99,215.99,215.55,215.76,16534.0,215.99,215.99,215.55,215.76,16534.0
2025-01-17 12:20:00,215.76,216.38,215.67,216.35,14559.0,215.76,216.38,215.67,216.35,14559.0
2025-01-17 12:30:00,216.35,216.56,216.25,216.39,3209.0,216.35,216.56,216.25,216.39,3209.0
2025-01-17 12:40:00,216.39,216.56,216.33,216.33,2949.0,216.39,216.56,216.33,216.33,2949.0
2025-01-17 12:50:00,216.71,216.88,216.58,216.76,3923.0,216.71,216.88,216.58,216.76,3923.0
2025-01-17 13:00:00,216.76,217.08,216.75,216.99,2400.0,216.76,217.08,216.75,216.99,2400.0
2025-01-17 13:10:00,217.15,217.23,216.86,217.06,10530.0,217.15,217.23,216.86,217.06,10530.0
2025-01-17 13:20:00,217.07,217.43,217.05,217.43,4091.0,217.07,217.43,217.05,217.43,4091.0
2025-01-17 13:30:00,217.59,217.65,217.37,217.59,6678.0,217.59,217.65,217.37,217.59,6678.0
2025-01-17 13:40:00,217.47,217.47,217.0,217.0,6177.0,217.47,217.47,217.0,217.0,6177.0
2025-01-17 13:50:00,216.88,217.21,216.88,217.21,5184.0,216.88,217.21,216.88,217.21,5184.0
2025-01-17 14:00:00,217.32,217.41,217.16,217.25,4535.0,217.32,217.41,217.16,217.25,4535.0
2025-01-17 14:10:00,217.25,217.25,216.72,216.95,2304.0,217.25,217.25,216.72,216.95,2304.0
2025-01-17 14:20:00,216.9,216.98,216.75,216.86,4026.0,216.9,216.98,216.75,216.86,4026.0
2025-01-17 14:30:00,216.83,217.22,216.75,217.22,4600.0,216.83,217.22,216.75,217.22,4600.0
2025-01-17 14:40:00,217.12,217.12,216.82,216.99,6089.0,217.12,217.12,216.82,216.99,6089.0
2025-01-17 14:50:00,217.02,217.2,216.74,217.15,5927.0,217.02,217.2,216.74,217.15,5927.0
2025-01-17 15:00:00,217.03,217.04,216.65,216.76,6708.0,217.03,217.04,216.65,216.76,6708.0
2025-01-17 15:10:00,216.73,216.88,216.73,216.88,2322.0,216.73,216.88,216.73,216.88,2322.0
2025-01-17 15:20:00,216.89,216.95,216.74,216.86,9912.0,216.89,216.95,216.74,216.86,9912.0
2025-01-17 15:30:00,216.86,216.95,216.74,216.76,11460.0,216.86,216.95,216.74,216.76,11460.0
2025-01-17 15:40:00,216.75,217.1,216.75,216.76,31186.0,216.75,217.1,216.75,216.76,31186.0
2025-01-17 15:50:00,216.68,216.94,216.43,216.86,62548.0,216.68,216.94,216.43,216.86,62548.0
2025-01-21 09:30:00,218.54,218.95,218.19,218.62,15681.0,218.54,218.95,218.19,218.62,15681.0
2025-01-21 09:40:00,218.5,219.0,217.75,218.66,10543.0,218.5,219.0,217.75,218.66,10543.0
2025-01-21 09:50:00,218.71,219.38,218.27,218.27,12978.0,218.71,219.38,218.27,218.27,12978.0
2025-01-21 10:00:00,218.28,219.41,218.27,219.03,8622.0,218.28,219.41,218.27,219.03,8622.0
2025-01-21 10:10:00,218.96,219.76,218.54,219.46,5456.0,218.96,219.76,218.54,219.46,5456.0
2025-01-21 10:20:00,219.66,220.99,219.66,220.82,14302.0,219.66,220.99,219.66,220.82,14302.0
2025-01-21 10:30:00,220.77,221.28,220.62,221.27,8637.0,220.77,221.28,220.62,221.27,8637.0
2025-01-21 10:40:00,221.18,221.78,220.35,221.1,22128.0,221.18,221.78,220.35,221.1,22128.0
2025-01-21 10:50:00,221.11,221.21,220.65,221.21,1700.0,221.11,221.21,220.65,221.21,1700.0
2025-01-21 11:00:00,220.88,221.31,220.65,220.9,5018.0,220.88,221.31,220.65,220.9,5018.0
2025-01-21 11:10:00,221.03,221.08,220.5,220.76,9398.0,221.03,221.08,220.5,220.76,9398.0
2025-01-21 11:20:00,220.88,220.94,220.59,220.74,4371.0,220.88,220.94,220.59,220.74,4371.0
2025-01-21 11:30:00,220.75,221.03,220.49,220.78,38897.0,220.75,221.03,220.49,220.78,38897.0
2025-01-21 11:40:00,220.78,220.92,220.49,220.78,6195.0,220.78,220.92,220.49,220.78,6195.0
2025-01-21 11:50:00,220.78,222.19,220.5,222.19,13370.0,220.78,222.19,220.5,222.19,13370.0
2025-01-21 12:00:00,221.98,222.16,221.7,222.04,3922.0,221.98,222.16,221.7,222.04,3922.0
2025-01-21 12:10:00,222.27,222.27,221.82,222.1,4021.0,222.27,222.27,221.82,222.1,4021.0
2025-01-21 12:20:00,222.13,222.22,221.96,222.08,5104.0,222.13,222.22,221.96,222.08,5104.0
2025-01-21 12:30:00,221.99,222.33,221.99,222.29,16727.0,221.99,222.33,221.99,222.29,16727.0
2025-01-21 12:40:00,222.29,222.36,222.16,222.31,17943.0,222.29,222.36,222.16,222.31,17943.0
2025-01-21 12:50:00,222.26,222.37,222.14,222.22,6259.0,222.26,222.37,222.14,222.22,6259.0
2025-01-21 13:00:00,222.22,222.22,221.71,221.96,5380.0,222.22,222.22,221.71,221.96,5380.0
2025-01-21 13:10:00,221.8,222.29,221.8,222.28,10103.0,221.8,222.29,221.8,222.28,10103.0
2025-01-21 13:20:00,222.24,222.29,222.04,222.08,4593.0,222.24,222.29,222.04,222.08,4593.0
2025-01-21 13:30:00,222.01,222.68,221.95,222.53,6545.0,222.01,222.68,221.95,222.53,6545.0
2025-01-21 13:40:00,222.69,222.74,222.5,222.74,3730.0,222.69,222.74,222.5,222.74,3730.0
2025-01-21 13:50:00,222.65,222.91,222.64,222.86,10477.0,222.65,222.91,222.64,222.86,10477.0
2025-01-21 14:00:00,222.88,223.36,222.79,223.36,11403.0,222.88,223.36,222.79,223.36,11403.0
2025-01-21 14:10:00,223.32,223.73,222.97,223.24,12633.0,223.32,223.73,222.97,223.24,12633.0
2025-01-21 14:20:00,223.15,223.2,222.5,222.92,6796.0,223.15,223.2,222.5,222.92,6796.0
2025-01-21 14:30:00,222.79,222.88,222.64,222.78,6354.0,222.79,222.88,222.64,222.78,6354.0
2025-01-21 14:40:00,222.86,222.91,222.76,222.76,2980.0,222.86,222.91,222.76,222.76,2980.0
2025-01-21 14:50:00,222.86,222.94,222.68,222.9,8965.0,222.86,222.94,222.68,222.9,8965.0
2025-01-21 15:00:00,222.91,222.94,222.63,222.63,3760.0,222.91,222.94,222.63,222.63,3760.0
2025-01-21 15:10:00,222.59,222.71,222.5,222.71,10366.0,222.59,222.71,222.5,222.71,10366.0
2025-01-21 15:20:00,222.76,222.78,222.49,222.78,16064.0,222.76,222.78,222.49,222.78,16064.0
2025-01-21 15:30:00,222.78,222.86,222.24,222.46,14118.0,222.78,222.86,222.24,222.46,14118.0
2025-01-21 15:40:00,222.37,222.72,222.12,222.64,19484.0,222.37,222.72,222.12,222.64,19484.0
2025-01-21 15:50:00,222.72,223.35,222.58,223.08,77132.0,222.72,223.35,222.58,223.08,77132.0
2025-01-22 09:30:00,224.73,226.8,224.03,226.8,53619.0,224.73,226.8,224.03,226.8,53619.0
2025-01-22 09:40:00,226.91,227.35,226.4,226.4,58387.0,226.91,227.35,226.4,226.4,58387.0
2025-01-22 09:50:00,226.51,227.76,226.4,227.76,15127.0,226.51,227.76,226.4,227.76,15127.0
2025-01-22 10:00:00,227.52,228.76,227.36,227.99,34596.0,227.52,228.76,227.36,227.99,34596.0
2025-01-22 10:10:00,228.41,229.22,227.79,228.68,44648.0,228.41,229.22,227.79,228.68,44648.0
2025-01-22 10:20:00,228.75,229.14,227.21,227.25,87028.0,228.75,229.14,227.21,227.25,87028.0
2025-01-22 10:30:00,227.21,227.75,226.99,227.13,12357.0,227.21,227.75,226.99,227.13,12357.0
2025-01-22 10:40:00,227.13,227.41,226.82,227.41,9933.0,227.13,227.41,226.82,227.41,9933.0
2025-01-22 10:50:00,227.18,227.84,226.97,227.77,7048.0,227.18,227.84,226.97,227.77,7048.0
2025-01-22 11:00:00,227.81,227.88,227.55,227.73,11924.0,227.81,227.88,227.55,227.73,11924.0
2025-01-22 11:10:00,227.53,228.09,227.05,227.76,67903.0,227.53,228.09,227.05,227.76,67903.0
2025-01-22 11:20:00,228.03,228.53,227.47,227.75,115021.0,228.03,228.53,227.47,227.75,115021.0
2025-01-22 11:30:00,227.95,228.14,227.43,227.43,17777.0,227.95,228.14,227.43,227.43,17777.0
2025-01-22 11:40:00,227.39,228.05,227.39,227.91,6191.0,227.39,228.05,227.39,227.91,6191.0
2025-01-22 11:50:00,227.92,228.23,227.85,228.11,18195.0,227.92,228.23,227.85,228.11,18195.0
2025-01-22 12:00:00,228.22,228.63,227.95,228.46,10166.0,228.22,228.63,227.95,228.46,10166.0
2025-01-22 12:10:00,228.52,228.52,227.65,227.92,16595.0,228.52,228.52,227.65,227.92,16595.0
2025-01-22 12:20:00,228.11,228.29,227.97,227.99,12851.0,228.11,228.29,227.97,227.99,12851.0
2025-01-22 12:30:00,228.09,228.1,227.29,227.38,7065.0,228.09,228.1,227.29,227.38,7065.0
2025-01-22 12:40:00,227.25,227.49,227.0,227.19,6347.0,227.25,227.49,227.0,227.19,6347.0
2025-01-22 12:50:00,227.19,227.28,226.62,226.62,7609.0,227.19,227.28,226.62,226.62,7609.0
2025-01-22 13:00:00,226.61,227.19,226.52,226.58,31447.0,226.61,227.19,226.52,226.58,31447.0
2025-01-22 13:10:00,226.6,227.23,226.39,227.22,33949.0,226.6,227.23,226.39,227.22,33949.0
2025-01-22 13:20:00,227.24,227.47,226.23,226.93,107922.0,227.24,227.47,226.23,226.93,107922.0
2025-01-22 13:30:00,227.06,227.39,226.79,226.84,6993.0,227.06,227.39,226.79,226.84,6993.0
2025-01-22 13:40:00,226.94,227.25,226.79,227.21,3596.0,226.94,227.25,226.79,227.21,3596.0
2025-01-22 13:50:00,227.2,227.61,227.17,227.38,8577.0,227.2,227.61,227.17,227.38,8577.0
2025-01-22 14:00:00,227.35,227.5,227.23,227.32,10364.0,227.35,227.5,227.23,227.32,10364.0
2025-01-22 14:10:00,227.43,227.67,227.28,227.44,9062.0,227.43,227.67,227.28,227.44,9062.0
2025-01-22 14:20:00,227.52,227.68,227.45,227.64,6388.0,227.52,227.68,227.45,227.64,6388.0
2025-01-22 14:30:00,227.71,228.1,227.7,228.08,7670.0,227.71,228.1,227.7,228.08,7670.0
2025-01-22 14:40:00,228.15,228.75,228.15,228.75,11311.0,228.15,228.75,228.15,228.75,11311.0
2025-01-22 14:50:00,228.75,228.87,228.37,228.64,7778.0,228.75,228.87,228.37,228.64,7778.0
2025-01-22 15:00:00,228.49,228.89,228.38,228.85,18404.0,228.49,228.89,228.38,228.85,18404.0
2025-01-22 15:10:00,228.92,229.04,228.79,228.86,13323.0,228.92,229.04,228.79,228.86,13323.0
2025-01-22 15:20:00,228.96,229.12,228.7,228.87,20233.0,228.96,229.12,228.7,228.87,20233.0
2025-01-22 15:30:00,228.87,228.95,228.7,228.81,20770.0,228.87,228.95,228.7,228.81,20770.0
2025-01-22 15:40:00,228.72,229.1,228.31,229.08,67807.0,228.72,229.1,228.31,229.08,67807.0
2025-01-22 15:50:00,229.02,229.4,228.79,228.97,153489.0,229.02,229.4,228.79,228.97,153489.0
2025-01-23 09:30:00,213.85,221.45,213.85,219.64,169782.0,213.85,221.45,213.85,219.64,169782.0
2025-01-23 09:40:00,219.03,220.89,217.0,218.28,96803.0,219.03,220.89,217.0,218.28,96803.0
2025-01-23 09:50:00,217.62,218.68,216.81,218.36,68446.0,217.62,218.68,216.81,218.36,68446.0
2025-01-23 10:00:00,218.07,218.6,217.43,218.19,54552.0,218.07,218.6,217.43,218.19,54552.0
2025-01-23 10:10:00,218.17,218.85,217.75,218.53,21521.0,218.17,218.85,217.75,218.53,21521.0
2025-01-23 10:20:00,218.68,218.84,218.12,218.61,29253.0,218.68,218.84,218.12,218.61,29253.0
2025-01-23 10:30:00,218.61,219.65,218.27,219.65,33786.0,218.61,219.65,218.27,219.65,33786.0
2025-01-23 10:40:00,219.65,220.37,219.41,220.18,84671.0,219.65,220.37,219.41,220.18,84671.0
2025-01-23 10:50:00,220.27,220.58,219.91,220.37,19363.0,220.27,220.58,219.91,220.37,19363.0
2025-01-23 11:00:00,220.57,220.8,220.19,220.27,19357.0,220.57,220.8,220.19,220.27,19357.0
2025-01-23 11:10:00,220.34,221.25,220.28,221.25,15093.0,220.34,221.25,220.28,221.25,15093.0
2025-01-23 11:20:00,221.4,222.5,221.28,222.45,25505.0,221.4,222.5,221.28,222.45,25505.0
2025-01-23 11:30:00,222.31,222.91,222.06,222.64,23599.0,222.31,222.91,222.06,222.64,23599.0
2025-01-23 11:40:00,222.72,222.96,222.4,222.96,10796.0,222.72,222.96,222.4,222.96,10796.0
2025-01-23 11:50:00,222.98,222.99,221.74,221.78,21891.0,222.98,222.99,221.74,221.78,21891.0
2025-01-23 12:00:00,221.81,222.43,221.8,222.27,15709.0,221.81,222.43,221.8,222.27,15709.0
2025-01-23 12:10:00,222.27,223.14,222.27,223.14,16464.0,222.27,223.14,222.27,223.14,16464.0
2025-01-23 12:20:00,223.14,223.33,222.67,222.68,17143.0,223.14,223.33,222.67,222.68,17143.0
2025-01-23 12:30:00,222.97,223.07,222.78,223.0,14874.0,222.97,223.07,222.78,223.0,14874.0
2025-01-23 12:40:00,222.94,223.52,222.92,223.51,12457.0,222.94,223.52,222.92,223.51,12457.0
2025-01-23 12:50:00,223.51,223.62,223.29,223.37,11203.0,223.51,223.62,223.29,223.37,11203.0
2025-01-23 13:00:00,223.34,223.75,223.19,223.66,20649.0,223.34,223.75,223.19,223.66,20649.0
2025-01-23 13:10:00,223.6,223.71,223.35,223.46,42700.0,223.6,223.71,223.35,223.46,42700.0
2025-01-23 13:20:00,223.52,223.82,223.16,223.5,12269.0,223.52,223.82,223.16,223.5,12269.0
2025-01-23 13:30:00,223.49,223.71,223.26,223.6,11380.0,223.49,223.71,223.26,223.6,11380.0
2025-01-23 13:40:00,223.46,223.46,222.47,222.59,15019.0,223.46,223.46,222.47,222.59,15019.0
2025-01-23 13:50:00,222.57,222.66,221.91,222.02,20124.0,222.57,222.66,221.91,222.02,20124.0
2025-01-23 14:00:00,222.02,222.12,221.0,221.23,14715.0,222.02,222.12,221.0,221.23,14715.0
2025-01-23 14:10:00,221.14,221.31,220.73,220.82,18320.0,221.14,221.31,220.73,220.82,18320.0
2025-01-23 14:20:00,220.68,220.76,219.25,219.56,29058.0,220.68,220.76,219.25,219.56,29058.0
2025-01-23 14:30:00,219.68,220.66,219.57,220.33,15086.0,219.68,220.66,219.57,220.33,15086.0
2025-01-23 14:40:00,220.51,220.67,220.07,220.37,17439.0,220.51,220.67,220.07,220.37,17439.0
2025-01-23 14:50:00,220.32,220.66,220.22,220.28,24522.0,220.32,220.66,220.22,220.28,24522.0
2025-01-23 15:00:00,220.28,220.89,220.21,220.74,9941.0,220.28,220.89,220.21,220.74,9941.0
2025-01-23 15:10:00,220.84,221.06,220.6,220.7,23110.0,220.84,221.06,220.6,220.7,23110.0
2025-01-23 15:20:00,220.72,221.94,220.7,221.91,17126.0,220.72,221.94,220.7,221.91,17126.0
2025-01-23 15:30:00,221.9,222.3,221.7,221.96,27813.0,221.9,222.3,221.7,221.96,27813.0
2025-01-23 15:40:00,221.9,222.49,221.82,221.94,36576.0,221.9,222.49,221.82,221.94,36576.0
2025-01-23 15:50:00,221.99,223.68,221.93,222.97,194189.0,221.99,223.68,221.93,222.97,194189.0
2025-01-24 09:30:00,223.14,224.38,222.87,223.56,13755.0,223.14,224.38,222.87,223.56,13755.0
2025-01-24 09:40:00,222.76,224.95,222.52,224.95,7408.0,222.76,224.95,222.52,224.95,7408.0
2025-01-24 09:50:00,224.58,225.02,224.07,224.4,4720.0,224.58,225.02,224.07,224.4,4720.0
2025-01-24 10:00:00,224.9,225.1,223.44,223.98,16980.0,224.9,225.1,223.44,223.98,16980.0
2025-01-24 10:10:00,223.81,224.43,223.51,224.26,5729.0,223.81,224.43,223.51,224.26,5729.0
2025-01-24 10:20:00,224.01,224.01,223.52,223.6,3828.0,224.01,224.01,223.52,223.6,3828.0
2025-01-24 10:30:00,223.87,224.1,223.6,223.86,3578.0,223.87,224.1,223.6,223.86,3578.0
2025-01-24 10:40:00,223.86,224.69,223.84,224.65,9576.0,223.86,224.69,223.84,224.65,9576.0
2025-01-24 10:50:00,224.62,224.62,224.22,224.51,2635.0,224.62,224.62,224.22,224.51,2635.0
2025-01-24 11:00:00,224.4,224.4,223.77,223.86,4713.0,224.4,224.4,223.77,223.86,4713.0
2025-01-24 11:10:00,223.76,223.91,223.45,223.6,3996.0,223.76,223.91,223.45,223.6,3996.0
2025-01-24 11:20:00,223.77,223.99,223.61,223.61,3105.0,223.77,223.99,223.61,223.61,3105.0
2025-01-24 11:30:00,223.52,224.13,223.51,224.13,4883.0,223.52,224.13,223.51,224.13,4883.0
2025-01-24 11:40:00,224.14,224.18,223.82,223.94,8515.0,224.14,224.18,223.82,223.94,8515.0
2025-01-24 11:50:00,223.96,224.22,223.96,224.01,3964.0,223.96,224.22,223.96,224.01,3964.0
2025-01-24 12:00:00,223.89,223.98,223.59,223.81,3107.0,223.89,223.98,223.59,223.81,3107.0
2025-01-24 12:10:00,223.77,223.92,223.69,223.83,1355.0,223.77,223.92,223.69,223.83,1355.0
2025-01-24 12:20:00,223.82,224.12,223.7,223.99,3290.0,223.82,224.12,223.7,223.99,3290.0
2025-01-24 12:30:00,224.12,224.15,223.98,224.15,838.0,224.12,224.15,223.98,224.15,838.0
2025-01-24 12:40:00,224.05,224.35,223.92,224.01,8197.0,224.05,224.35,223.92,224.01,8197.0
2025-01-24 12:50:00,224.08,224.08,223.42,223.43,11472.0,224.08,224.08,223.42,223.43,11472.0
2025-01-24 13:00:00,223.55,223.87,223.42,223.85,3104.0,223.55,223.87,223.42,223.85,3104.0
2025-01-24 13:10:00,223.86,224.35,223.69,224.29,5559.0,223.86,224.35,223.69,224.29,5559.0
2025-01-24 13:20:00,224.31,224.4,224.26,224.32,1228.0,224.31,224.4,224.26,224.32,1228.0
2025-01-24 13:30:00,224.23,224.34,224.06,224.3,4311.0,224.23,224.34,224.06,224.3,4311.0
2025-01-24 13:40:00,224.3,224.42,223.9,223.98,2818.0,224.3,224.42,223.9,223.98,2818.0
2025-01-24 13:50:00,223.82,223.9,223.32,223.37,3003.0,223.82,223.9,223.32,223.37,3003.0
2025-01-24 14:00:00,223.37,223.48,222.54,222.74,8121.0,223.37,223.48,222.54,222.74,8121.0
2025-01-24 14:10:00,222.61,222.78,222.45,222.59,2625.0,222.61,222.78,222.45,222.59,2625.0
2025-01-24 14:20:00,222.55,222.9,222.48,222.82,8321.0,222.55,222.9,222.48,222.82,8321.0
2025-01-24 14:30:00,222.76,223.04,222.75,223.03,3373.0,222.76,223.04,222.75,223.03,3373.0
2025-01-24 14:40:00,223.03,223.32,222.74,223.21,21084.0,223.03,223.32,222.74,223.21,21084.0
2025-01-24 14:50:00,223.19,223.38,223.01,223.03,5587.0,223.19,223.38,223.01,223.03,5587.0
2025-01-24 15:00:00,223.07,223.46,223.07,223.29,4372.0,223.07,223.46,223.07,223.29,4372.0
2025-01-24 15:10:00,223.33,223.4,223.03,223.03,5887.0,223.33,223.4,223.03,223.03,5887.0
2025-01-24 15:20:00,223.0,223.31,222.64,222.79,12537.0,223.0,223.31,222.64,222.79,12537.0
2025-01-24 15:30:00,222.91,223.55,222.91,223.28,15233.0,222.91,223.55,222.91,223.28,15233.0
2025-01-24 15:40:00,223.21,223.55,222.79,223.52,18992.0,223.21,223.55,222.79,223.52,18992.0
2025-01-24 15:50:00,223.58,223.85,223.28,223.29,50698.0,223.58,223.85,223.28,223.29,50698.0
2025-01-27 09:30:00,221.42,223.64,220.94,223.04,14662.0,221.42,223.64,220.94,223.04,14662.0
2025-01-27 09:40:00,222.83,223.4,222.41,223.34,5684.0,222.83,223.4,222.41,223.34,5684.0
2025-01-27 09:50:00,223.34,223.51,222.76,223.0,6984.0,223.34,223.51,222.76,223.0,6984.0
2025-01-27 10:00:00,222.97,224.39,222.74,223.95,14267.0,222.97,224.39,222.74,223.95,14267.0
2025-01-27 10:10:00,224.38,225.26,224.04,224.16,20567.0,224.38,225.26,224.04,224.16,20567.0
2025-01-27 10:20:00,224.6,226.36,224.29,226.09,13571.0,224.6,226.36,224.29,226.09,13571.0
2025-01-27 10:30:00,226.13,226.78,226.1,226.78,6257.0,226.13,226.78,226.1,226.78,6257.0
2025-01-27 10:40:00,226.99,227.32,226.39,226.42,7541.0,226.99,227.32,226.39,226.42,7541.0
2025-01-27 10:50:00,226.87,226.97,226.39,226.39,4142.0,226.87,226.97,226.39,226.39,4142.0
2025-01-27 11:00:00,226.42,226.64,226.29,226.48,6780.0,226.42,226.64,226.29,226.48,6780.0
2025-01-27 11:10:00,226.52,226.84,226.41,226.46,4979.0,226.52,226.84,226.41,226.46,4979.0
2025-01-27 11:20:00,226.24,226.44,225.59,226.04,15448.0,226.24,226.44,225.59,226.04,15448.0
2025-01-27 11:30:00,225.86,226.08,225.7,226.03,4382.0,225.86,226.08,225.7,226.03,4382.0
2025-01-27 11:40:00,225.94,226.24,225.76,226.24,4894.0,225.94,226.24,225.76,226.24,4894.0
2025-01-27 11:50:00,226.08,226.24,225.36,225.55,9220.0,226.08,226.24,225.36,225.55,9220.0
2025-01-27 12:00:00,225.55,225.94,225.54,225.94,3416.0,225.55,225.94,225.54,225.94,3416.0
2025-01-27 12:10:00,225.78,226.12,225.77,226.04,4209.0,225.78,226.12,225.77,226.04,4209.0
2025-01-27 12:20:00,225.83,226.48,225.83,226.47,4211.0,225.83,226.48,225.83,226.47,4211.0
2025-01-27 12:30:00,226.37,226.37,225.82,226.09,5449.0,226.37,226.37,225.82,226.09,5449.0
2025-01-27 12:40:00,226.1,226.14,225.61,225.75,6789.0,226.1,226.14,225.61,225.75,6789.0
2025-01-27 12:50:00,225.76,225.86,225.15,225.16,19436.0,225.76,225.86,225.15,225.16,19436.0
2025-01-27 13:00:00,225.0,225.22,224.56,224.94,6340.0,225.0,225.22,224.56,224.94,6340.0
2025-01-27 13:10:00,224.87,225.22,224.71,224.98,12658.0,224.87,225.22,224.71,224.98,12658.0
2025-01-27 13:20:00,225.09,225.19,224.9,225.09,5313.0,225.09,225.19,224.9,225.09,5313.0
2025-01-27 13:30:00,224.98,225.26,224.94,224.97,5871.0,224.98,225.26,224.94,224.97,5871.0
2025-01-27 13:40:00,224.97,224.97,224.55,224.58,13533.0,224.97,224.97,224.55,224.58,13533.0
2025-01-27 13:50:00,224.35,224.42,223.62,223.82,7458.0,224.35,224.42,223.62,223.82,7458.0
2025-01-27 14:00:00,223.88,224.58,223.88,224.33,9569.0,223.88,224.58,223.88,224.33,9569.0
2025-01-27 14:10:00,224.38,224.67,224.18,224.67,3171.0,224.38,224.67,224.18,224.67,3171.0
2025-01-27 14:20:00,224.5,224.69,224.29,224.66,3413.0,224.5,224.69,224.29,224.66,3413.0
2025-01-27 14:30:00,224.52,224.65,224.27,224.49,3901.0,224.52,224.65,224.27,224.49,3901.0
2025-01-27 14:40:00,224.39,224.6,224.21,224.35,6457.0,224.39,224.6,224.21,224.35,6457.0
2025-01-27 14:50:00,224.35,224.36,224.1,224.1,11468.0,224.35,224.36,224.1,224.1,11468.0
2025-01-27 15:00:00,224.24,224.64,224.15,224.17,15639.0,224.24,224.64,224.15,224.17,15639.0
2025-01-27 15:10:00,224.18,224.51,223.77,224.5,6119.0,224.18,224.51,223.77,224.5,6119.0
2025-01-27 15:20:00,224.46,225.61,224.36,225.56,11384.0,224.46,225.61,224.36,225.56,11384.0
2025-01-27 15:30:00,225.52,226.5,225.3,226.31,19635.0,225.52,226.5,225.3,226.31,19635.0
2025-01-27 15:40:00,226.31,226.56,225.69,225.86,22770.0,226.31,226.56,225.69,225.86,22770.0
2025-01-27 15:50:00,225.88,226.17,225.54,225.79,69066.0,225.88,226.17,225.54,225.79,69066.0
2025-01-28 09:30:00,227.98,227.98,225.13,226.08,23259.0,227.98,227.98,225.13,226.08,23259.0
2025-01-28 09:40:00,226.05,226.26,225.58,226.06,20694.0,226.05,226.26,225.58,226.06,20694.0
2025-01-28 09:50:00,226.25,227.08,226.11,227.08,9717.0,226.25,227.08,226.11,227.08,9717.0
2025-01-28 10:00:00,227.18,228.94,227.05,228.43,7218.0,227.18,228.94,227.05,228.43,7218.0
2025-01-28 10:10:00,228.93,230.34,228.34,230.24,8695.0,228.93,230.34,228.34,230.24,8695.0
2025-01-28 10:20:00,230.11,232.64,230.1,232.5,31790.0,230.11,232.64,230.1,232.5,31790.0
2025-01-28 10:30:00,232.56,232.99,231.96,232.99,12632.0,232.56,232.99,231.96,232.99,12632.0
2025-01-28 10:40:00,232.89,233.71,232.36,233.34,31865.0,232.89,233.71,232.36,233.34,31865.0
2025-01-28 10:50:00,233.55,234.14,233.2,233.83,11336.0,233.55,234.14,233.2,233.83,11336.0
2025-01-28 11:00:00,234.0,234.29,233.0,233.15,8206.0,234.0,234.29,233.0,233.15,8206.0
2025-01-28 11:10:00,233.23,233.65,232.42,232.99,10840.0,233.23,233.65,232.42,232.99,10840.0
2025-01-28 11:20:00,233.03,233.13,232.52,232.7,11797.0,233.03,233.13,232.52,232.7,11797.0
2025-01-28 11:30:00,232.4,232.66,231.71,232.34,10778.0,232.4,232.66,231.71,232.34,10778.0
2025-01-28 11:40:00,232.17,233.16,232.05,233.14,20555.0,232.17,233.16,232.05,233.14,20555.0
2025-01-28 11:50:00,233.24,233.24,232.04,232.72,22156.0,233.24,233.24,232.04,232.72,22156.0
2025-01-28 12:00:00,232.45,232.88,232.03,232.26,3985.0,232.45,232.88,232.03,232.26,3985.0
2025-01-28 12:10:00,232.46,232.46,231.47,231.47,4405.0,232.46,232.46,231.47,231.47,4405.0
2025-01-28 12:20:00,231.55,231.71,231.2,231.5,5728.0,231.55,231.71,231.2,231.5,5728.0
2025-01-28 12:30:00,231.46,231.83,231.25,231.83,3494.0,231.46,231.83,231.25,231.83,3494.0
2025-01-28 12:40:00,231.83,231.83,231.36,231.51,2615.0,231.83,231.83,231.36,231.51,2615.0
2025-01-28 12:50:00,231.7,231.99,231.68,231.86,3134.0,231.7,231.99,231.68,231.86,3134.0
2025-01-28 13:00:00,231.75,232.61,231.69,232.31,17736.0,231.75,232.61,231.69,232.31,17736.0
2025-01-28 13:10:00,232.5,232.92,232.32,232.92,4460.0,232.5,232.92,232.32,232.92,4460.0
2025-01-28 13:20:00,233.0,233.5,232.9,233.42,12139.0,233.0,233.5,232.9,233.42,12139.0
2025-01-28 13:30:00,233.5,233.66,233.47,233.56,8663.0,233.5,233.66,233.47,233.56,8663.0
2025-01-28 13:40:00,233.54,233.81,233.48,233.74,11892.0,233.54,233.81,233.48,233.74,11892.0
2025-01-28 13:50:00,233.82,234.0,233.49,233.5,14212.0,233.82,234.0,233.49,233.5,14212.0
2025-01-28 14:00:00,233.57,233.64,232.35,232.57,9576.0,233.57,233.64,232.35,232.57,9576.0
2025-01-28 14:10:00,232.5,232.68,232.23,232.68,4033.0,232.5,232.68,232.23,232.68,4033.0
2025-01-28 14:20:00,232.73,233.25,232.67,233.21,6979.0,232.73,233.25,232.67,233.21,6979.0
2025-01-28 14:30:00,233.14,233.52,233.0,233.34,6036.0,233.14,233.52,233.0,233.34,6036.0
2025-01-28 14:40:00,233.31,234.11,233.29,234.11,4310.0,233.31,234.11,233.29,234.11,4310.0
2025-01-28 14:50:00,234.03,234.65,233.92,233.96,12391.0,234.03,234.65,233.92,233.96,12391.0
2025-01-28 15:00:00,233.97,234.12,233.92,234.05,9378.0,233.97,234.12,233.92,234.05,9378.0
2025-01-28 15:10:00,234.01,234.02,233.33,233.63,14058.0,234.01,234.02,233.33,233.63,14058.0
2025-01-28 15:20:00,233.64,233.79,233.47,233.56,12126.0,233.64,233.79,233.47,233.56,12126.0
2025-01-28 15:30:00,233.44,233.67,232.79,233.1,16032.0,233.44,233.67,232.79,233.1,16032.0
2025-01-28 15:40:00,232.98,233.21,232.42,232.42,24794.0,232.98,233.21,232.42,232.42,24794.0
2025-01-28 15:50:00,232.43,232.66,232.0,232.18,89675.0,232.43,232.66,232.0,232.18,89675.0
2025-01-29 09:30:00,232.91,234.73,232.59,233.03,25967.0,232.91,234.73,232.59,233.03,25967.0
2025-01-29 09:40:00,233.47,233.47,230.61,231.48,8311.0,233.47,233.47,230.61,231.48,8311.0
2025-01-29 09:50:00,231.42,231.99,231.05,231.99,24321.0,231.42,231.99,231.05,231.99,24321.0
2025-01-29 10:00:00,231.8,231.98,230.97,231.72,12044.0,231.8,231.98,230.97,231.72,12044.0
2025-01-29 10:10:00,231.62,231.65,230.42,231.21,8575.0,231.62,231.65,230.42,231.21,8575.0
2025-01-29 10:20:00,231.13,231.29,230.18,230.51,7894.0,231.13,231.29,230.18,230.51,7894.0
2025-01-29 10:30:00,230.5,230.84,229.64,229.8,6191.0,230.5,230.84,229.64,229.8,6191.0
2025-01-29 10:40:00,229.79,230.72,229.72,230.6,9147.0,229.79,230.72,229.72,230.6,9147.0
2025-01-29 10:50:00,230.68,230.96,229.98,230.18,5000.0,230.68,230.96,229.98,230.18,5000.0
2025-01-29 11:00:00,230.17,230.52,229.91,230.52,8898.0,230.17,230.52,229.91,230.52,8898.0
2025-01-29 11:10:00,230.6,230.7,230.03,230.28,4376.0,230.6,230.7,230.03,230.28,4376.0
2025-01-29 11:20:00,230.33,230.81,230.07,230.33,6262.0,230.33,230.81,230.07,230.33,6262.0
2025-01-29 11:30:00,230.25,231.1,230.25,230.56,3535.0,230.25,231.1,230.25,230.56,3535.0
2025-01-29 11:40:00,230.5,230.91,230.3,230.91,3409.0,230.5,230.91,230.3,230.91,3409.0
2025-01-29 11:50:00,230.91,231.03,229.79,229.88,33462.0,230.91,231.03,229.79,229.88,33462.0
2025-01-29 12:00:00,229.88,230.69,229.87,230.48,10005.0,229.88,230.69,229.87,230.48,10005.0
2025-01-29 12:10:00,230.39,230.79,230.38,230.79,4200.0,230.39,230.79,230.38,230.79,4200.0
2025-01-29 12:20:00,230.66,231.09,230.66,231.03,6391.0,230.66,231.09,230.66,231.03,6391.0
2025-01-29 12:30:00,230.85,231.48,230.85,231.39,8925.0,230.85,231.48,230.85,231.39,8925.0
2025-01-29 12:40:00,231.36,231.48,231.08,231.32,2674.0,231.36,231.48,231.08,231.32,2674.0
2025-01-29 12:50:00,231.36,231.36,231.08,231.23,2000.0,231.36,231.36,231.08,231.23,2000.0
2025-01-29 13:00:00,231.36,231.44,230.52,230.98,6920.0,231.36,231.44,230.52,230.98,6920.0
2025-01-29 13:10:00,231.14,231.27,230.83,231.25,2100.0,231.14,231.27,230.83,231.25,2100.0
2025-01-29 13:20:00,231.27,231.32,230.91,231.31,2150.0,231.27,231.32,230.91,231.31,2150.0
2025-01-29 13:30:00,231.19,231.32,230.86,230.86,3505.0,231.19,231.32,230.86,230.86,3505.0
2025-01-29 13:40:00,230.95,231.54,230.87,231.54,3150.0,230.95,231.54,230.87,231.54,3150.0
2025-01-29 13:50:00,231.33,231.47,231.11,231.32,3429.0,231.33,231.47,231.11,231.32,3429.0
2025-01-29 14:00:00,231.16,231.3,229.66,229.94,9967.0,231.16,231.3,229.66,229.94,9967.0
2025-01-29 14:10:00,229.98,229.99,229.5,229.9,5566.0,229.98,229.99,229.5,229.9,5566.0
2025-01-29 14:20:00,229.86,229.94,229.62,229.78,7065.0,229.86,229.94,229.62,229.78,7065.0
2025-01-29 14:30:00,229.78,230.82,229.78,230.63,6404.0,229.78,230.82,229.78,230.63,6404.0
2025-01-29 14:40:00,230.8,231.64,230.8,231.37,4110.0,230.8,231.64,230.8,231.37,4110.0
2025-01-29 14:50:00,231.34,231.82,231.09,231.42,12118.0,231.34,231.82,231.09,231.42,12118.0
2025-01-29 15:00:00,231.27,231.49,230.98,231.36,7164.0,231.27,231.49,230.98,231.36,7164.0
2025-01-29 15:10:00,231.5,231.83,231.29,231.83,10758.0,231.5,231.83,231.29,231.83,10758.0
2025-01-29 15:20:00,232.0,232.83,231.83,232.63,11754.0,232.0,232.83,231.83,232.63,11754.0
2025-01-29 15:30:00,232.63,232.72,231.96,231.98,12202.0,232.63,232.72,231.96,231.98,12202.0
2025-01-29 15:40:00,231.98,232.48,231.88,232.48,14531.0,231.98,232.48,231.88,232.48,14531.0
2025-01-29 15:50:00,232.54,233.33,232.26,232.4,97511.0,232.54,233.33,232.26,232.4,97511.0
2025-01-30 09:30:00,232.9,235.39,230.97,234.34,47982.0,232.9,235.39,230.97,234.34,47982.0
2025-01-30 09:40:00,233.9,235.17,233.43,235.15,24868.0,233.9,235.17,233.43,235.15,24868.0
2025-01-30 09:50:00,235.27,236.06,235.03,235.32,7910.0,235.27,236.06,235.03,235.32,7910.0
2025-01-30 10:00:00,235.22,235.32,233.11,233.83,10355.0,235.22,235.32,233.11,233.83,10355.0
2025-01-30 10:10:00,233.86,234.96,233.86,234.55,32232.0,233.86,234.96,233.86,234.55,32232.0
2025-01-30 10:20:00,234.55,235.01,234.0,234.34,13759.0,234.55,235.01,234.0,234.34,13759.0
2025-01-30 10:30:00,234.34,235.6,234.34,235.42,16118.0,234.34,235.6,234.34,235.42,16118.0
2025-01-30 10:40:00,235.65,235.68,235.16,235.38,9305.0,235.65,235.68,235.16,235.38,9305.0
2025-01-30 10:50:00,235.33,235.73,235.15,235.7,26363.0,235.33,235.73,235.15,235.7,26363.0
2025-01-30 11:00:00,235.58,236.04,235.44,235.44,9270.0,235.58,236.04,235.44,235.44,9270.0
2025-01-30 11:10:00,235.52,235.59,234.49,234.71,18944.0,235.52,235.59,234.49,234.71,18944.0
2025-01-30 11:20:00,234.77,235.01,234.75,234.88,11580.0,234.77,235.01,234.75,234.88,11580.0
2025-01-30 11:30:00,234.84,234.96,233.93,234.96,24218.0,234.84,234.96,233.93,234.96,24218.0
2025-01-30 11:40:00,234.81,235.12,234.74,234.92,5103.0,234.81,235.12,234.74,234.92,5103.0
2025-01-30 11:50:00,235.03,235.44,234.89,235.27,19603.0,235.03,235.44,234.89,235.27,19603.0
2025-01-30 12:00:00,235.3,235.3,234.55,234.75,11651.0,235.3,235.3,234.55,234.75,11651.0
2025-01-30 12:10:00,234.63,235.35,234.4,235.34,18514.0,234.63,235.35,234.4,235.34,18514.0
2025-01-30 12:20:00,235.45,235.53,235.09,235.5,100031.0,235.45,235.53,235.09,235.5,100031.0
2025-01-30 12:30:00,235.47,235.83,235.47,235.64,30475.0,235.47,235.83,235.47,235.64,30475.0
2025-01-30 12:40:00,235.42,235.85,235.3,235.79,26721.0,235.42,235.85,235.3,235.79,26721.0
2025-01-30 12:50:00,235.89,236.24,235.79,236.18,33008.0,235.89,236.24,235.79,236.18,33008.0
2025-01-30 13:00:00,236.18,236.41,235.8,235.87,10397.0,236.18,236.41,235.8,235.87,10397.0
2025-01-30 13:10:00,235.81,236.09,235.53,235.54,4719.0,235.81,236.09,235.53,235.54,4719.0
2025-01-30 13:20:00,235.67,235.94,235.4,235.41,9605.0,235.67,235.94,235.4,235.41,9605.0
2025-01-30 13:30:00,235.46,236.85,235.4,236.79,22509.0,235.46,236.85,235.4,236.79,22509.0
2025-01-30 13:40:00,236.62,237.17,236.62,236.97,17776.0,236.62,237.17,236.62,236.97,17776.0
2025-01-30 13:50:00,236.95,237.2,236.78,237.15,11034.0,236.95,237.2,236.78,237.15,11034.0
2025-01-30 14:00:00,237.11,237.11,236.01,236.35,7238.0,237.11,237.11,236.01,236.35,7238.0
2025-01-30 14:10:00,236.37,236.42,236.08,236.09,4600.0,236.37,236.42,236.08,236.09,4600.0
2025-01-30 14:20:00,236.06,237.03,235.84,236.89,17652.0,236.06,237.03,235.84,236.89,17652.0
2025-01-30 14:30:00,236.89,237.5,236.8,237.33,41386.0,236.89,237.5,236.8,237.33,41386.0
2025-01-30 14:40:00,237.36,237.58,237.18,237.47,36716.0,237.36,237.58,237.18,237.47,36716.0
2025-01-30 14:50:00,237.47,237.83,237.3,237.83,32106.0,237.47,237.83,237.3,237.83,32106.0
2025-01-30 15:00:00,237.41,237.59,237.17,237.52,25630.0,237.41,237.59,237.17,237.52,25630.0
2025-01-30 15:10:00,237.33,237.41,237.18,237.3,5480.0,237.33,237.41,237.18,237.3,5480.0
2025-01-30 15:20:00,237.26,237.44,237.22,237.43,18957.0,237.26,237.44,237.22,237.43,18957.0
2025-01-30 15:30:00,237.43,237.43,235.8,235.8,61883.0,237.43,237.43,235.8,235.8,61883.0
2025-01-30 15:40:00,235.58,235.8,234.74,235.8,30363.0,235.58,235.8,234.74,235.8,30363.0
2025-01-30 15:50:00,235.78,238.04,235.74,237.03,155003.0,235.78,238.04,235.74,237.03,155003.0
2025-01-31 09:30:00,239.02,239.64,237.09,237.84,23139.0,239.02,239.64,237.09,237.84,23139.0
2025-01-31 09:40:00,237.25,237.67,236.78,237.32,3912.0,237.25,237.67,236.78,237.32,3912.0
2025-01-31 09:50:00,237.35,237.42,236.14,237.14,3902.0,237.35,237.42,236.14,237.14,3902.0
2025-01-31 10:00:00,236.93,237.19,236.62,236.72,2529.0,236.93,237.19,236.62,236.72,2529.0
2025-01-31 10:10:00,236.69,237.57,236.69,237.49,9846.0,236.69,237.57,236.69,237.49,9846.0
2025-01-31 10:20:00,237.44,237.44,236.93,237.02,993.0,237.44,237.44,236.93,237.02,993.0
2025-01-31 10:30:00,237.14,237.32,236.8,236.8,1220.0,237.14,237.32,236.8,236.8,1220.0
2025-01-31 10:40:00,236.93,236.93,236.02,236.86,8066.0,236.93,236.93,236.02,236.86,8066.0
2025-01-31 10:50:00,236.79,237.11,236.78,237.06,4314.0,236.79,237.11,236.78,237.06,4314.0
2025-01-31 11:00:00,237.16,237.39,237.06,237.17,6789.0,237.16,237.39,237.06,237.17,6789.0
2025-01-31 11:10:00,237.1,237.34,236.94,237.28,9890.0,237.1,237.34,236.94,237.28,9890.0
2025-01-31 11:20:00,237.35,237.35,236.83,236.96,6581.0,237.35,237.35,236.83,236.96,6581.0
2025-01-31 11:30:00,237.0,237.37,236.92,237.16,16508.0,237.0,237.37,236.92,237.16,16508.0
2025-01-31 11:40:00,237.19,237.19,236.37,236.64,9274.0,237.19,237.19,236.37,236.64,9274.0
2025-01-31 11:50:00,236.68,236.92,236.4,236.76,4118.0,236.68,236.92,236.4,236.76,4118.0
2025-01-31 12:00:00,236.7,236.73,236.35,236.73,7686.0,236.7,236.73,236.35,236.73,7686.0
2025-01-31 12:10:00,236.74,236.75,236.1,236.56,20814.0,236.74,236.75,236.1,236.56,20814.0
2025-01-31 12:20:00,236.55,237.38,236.55,237.31,5597.0,236.55,237.38,236.55,237.31,5597.0
2025-01-31 12:30:00,237.27,237.46,237.03,237.45,5749.0,237.27,237.46,237.03,237.45,5749.0
2025-01-31 12:40:00,237.35,237.49,237.25,237.34,5649.0,237.35,237.49,237.25,237.34,5649.0
2025-01-31 12:50:00,237.3,237.4,236.87,237.24,5132.0,237.3,237.4,236.87,237.24,5132.0
2025-01-31 13:00:00,237.24,237.44,237.24,237.36,3437.0,237.24,237.44,237.24,237.36,3437.0
2025-01-31 13:10:00,237.27,237.47,236.93,236.93,2855.0,237.27,237.47,236.93,236.93,2855.0
2025-01-31 13:20:00,236.69,236.71,235.55,235.66,3919.0,236.69,236.71,235.55,235.66,3919.0
2025-01-31 13:30:00,235.6,235.74,234.7,235.0,5747.0,235.6,235.74,234.7,235.0,5747.0
2025-01-31 13:40:00,235.0,235.44,234.96,235.43,5299.0,235.0,235.44,234.96,235.43,5299.0
2025-01-31 13:50:00,235.62,235.84,235.09,235.51,17871.0,235.62,235.84,235.09,235.51,17871.0
2025-01-31 14:00:00,235.5,235.58,234.5,234.78,8431.0,235.5,235.58,234.5,234.78,8431.0
2025-01-31 14:10:00,234.8,235.06,234.38,234.47,4697.0,234.8,235.06,234.38,234.47,4697.0
2025-01-31 14:20:00,234.45,234.75,234.04,234.71,8983.0,234.45,234.75,234.04,234.71,8983.0
2025-01-31 14:30:00,234.81,235.1,234.52,234.53,5910.0,234.81,235.1,234.52,234.53,5910.0
2025-01-31 14:40:00,234.51,234.63,233.32,233.51,18136.0,234.51,234.63,233.32,233.51,18136.0
2025-01-31 14:50:00,233.36,234.37,233.36,234.1,11676.0,233.36,234.37,233.36,234.1,11676.0
2025-01-31 15:00:00,234.02,234.06,233.05,233.14,8443.0,234.02,234.06,233.05,233.14,8443.0
2025-01-31 15:10:00,233.03,233.34,232.92,233.15,11230.0,233.03,233.34,232.92,233.15,11230.0
2025-01-31 15:20:00,233.15,233.76,233.03,233.52,11563.0,233.15,233.76,233.03,233.52,11563.0
2025-01-31 15:30:00,233.54,234.16,233.42,233.76,18675.0,233.54,234.16,233.42,233.76,18675.0
2025-01-31 15:40:00,233.46,234.61,233.15,234.21,32855.0,233.46,234.61,233.15,234.21,32855.0
2025-01-31 15:50:00,234.35,234.35,233.05,233.27,74903.0,234.35,234.35,233.05,233.27,74903.0
2025-02-03 09:30:00,230.0,232.0,228.47,230.7,29327.0,230.0,232.0,228.47,230.7,29327.0
2025-02-03 09:40:00,230.19,230.73,229.63,229.63,9520.0,230.19,230.73,229.63,229.63,9520.0
2025-02-03 09:50:00,229.69,231.5,228.98,231.23,46594.0,229.69,231.5,228.98,231.23,46594.0
2025-02-03 10:00:00,231.53,231.66,230.76,231.33,11380.0,231.53,231.66,230.76,231.33,11380.0
2025-02-03 10:10:00,230.87,231.11,230.36,230.84,5549.0,230.87,231.11,230.36,230.84,5549.0
2025-02-03 10:20:00,230.85,232.95,230.85,232.95,5198.0,230.85,232.95,230.85,232.95,5198.0
2025-02-03 10:30:00,232.85,233.08,232.22,232.23,6097.0,232.85,233.08,232.22,232.23,6097.0
2025-02-03 10:40:00,231.96,232.87,231.95,232.67,5923.0,231.96,232.87,231.95,232.67,5923.0
2025-02-03 10:50:00,232.79,233.37,232.49,233.12,6984.0,232.79,233.37,232.49,233.12,6984.0
2025-02-03 11:00:00,233.0,233.21,232.27,232.77,11006.0,233.0,233.21,232.27,232.77,11006.0
2025-02-03 11:10:00,233.22,233.23,232.74,233.12,5426.0,233.22,233.23,232.74,233.12,5426.0
2025-02-03 11:20:00,233.12,233.36,232.8,233.18,6232.0,233.12,233.36,232.8,233.18,6232.0
2025-02-03 11:30:00,233.18,234.68,233.1,233.88,7178.0,233.18,234.68,233.1,233.88,7178.0
2025-02-03 11:40:00,233.92,234.1,233.31,233.9,5806.0,233.92,234.1,233.31,233.9,5806.0
2025-02-03 11:50:00,234.01,234.51,233.25,233.26,4779.0,234.01,234.51,233.25,233.26,4779.0
2025-02-03 12:00:00,233.24,233.63,233.09,233.44,3871.0,233.24,233.63,233.09,233.44,3871.0
2025-02-03 12:10:00,233.54,233.86,233.41,233.85,4950.0,233.54,233.86,233.41,233.85,4950.0
2025-02-03 12:20:00,234.26,234.26,233.31,233.55,9469.0,234.26,234.26,233.31,233.55,9469.0
2025-02-03 12:30:00,233.57,233.63,233.19,233.22,2286.0,233.57,233.63,233.19,233.22,2286.0
2025-02-03 12:40:00,233.22,233.81,233.21,233.69,2620.0,233.22,233.81,233.21,233.69,2620.0
2025-02-03 12:50:00,233.91,234.52,233.66,234.23,12427.0,233.91,234.52,233.66,234.23,12427.0
2025-02-03 13:00:00,234.01,234.57,234.0,234.39,3520.0,234.01,234.57,234.0,234.39,3520.0
2025-02-03 13:10:00,234.39,234.88,234.38,234.56,1346.0,234.39,234.88,234.38,234.56,1346.0
2025-02-03 13:20:00,234.23,234.4,234.03,234.18,2151.0,234.23,234.4,234.03,234.18,2151.0
2025-02-03 13:30:00,234.21,234.7,234.13,234.7,6468.0,234.21,234.7,234.13,234.7,6468.0
2025-02-03 13:40:00,234.13,234.82,234.13,234.68,4219.0,234.13,234.82,234.13,234.68,4219.0
2025-02-03 13:50:00,234.99,234.99,234.47,234.61,3750.0,234.99,234.99,234.47,234.61,3750.0
2025-02-03 14:00:00,234.83,234.83,233.94,233.94,6400.0,234.83,234.83,233.94,233.94,6400.0
2025-02-03 14:10:00,233.84,234.12,233.84,234.09,7972.0,233.84,234.12,233.84,234.09,7972.0
2025-02-03 14:20:00,234.12,234.31,233.76,234.3,11330.0,234.12,234.31,233.76,234.3,11330.0
2025-02-03 14:30:00,234.41,234.94,234.31,234.31,8448.0,234.41,234.94,234.31,234.31,8448.0
2025-02-03 14:40:00,234.33,235.3,234.33,235.26,14685.0,234.33,235.3,234.33,235.26,14685.0
2025-02-03 14:50:00,235.19,235.71,234.8,234.81,9246.0,235.19,235.71,234.8,234.81,9246.0
2025-02-03 15:00:00,234.77,235.09,234.26,234.47,3860.0,234.77,235.09,234.26,234.47,3860.0
2025-02-03 15:10:00,234.34,234.68,234.03,234.66,6767.0,234.34,234.68,234.03,234.66,6767.0
2025-02-03 15:20:00,234.65,234.86,234.13,234.2,6943.0,234.65,234.86,234.13,234.2,6943.0
2025-02-03 15:30:00,234.19,234.33,233.73,233.99,11655.0,234.19,234.33,233.73,233.99,11655.0
2025-02-03 15:40:00,234.03,234.03,233.26,233.73,12561.0,234.03,234.03,233.26,233.73,12561.0
2025-02-03 15:50:00,233.84,234.34,233.17,233.31,63135.0,233.84,234.34,233.17,233.31,63135.0
2025-02-04 09:30:00,228.76,233.46,227.35,233.46,31085.0,228.76,233.46,227.35,233.46,31085.0
2025-02-04 09:40:00,232.91,234.94,232.89,234.54,14688.0,232.91,234.94,232.89,234.54,14688.0
2025-02-04 09:50:00,234.24,234.88,233.21,234.4,4887.0,234.24,234.88,233.21,234.4,4887.0
2025-02-04 10:00:00,234.65,235.25,233.87,235.25,18126.0,234.65,235.25,233.87,235.25,18126.0
2025-02-04 10:10:00,235.27,235.65,235.23,235.59,10758.0,235.27,235.65,235.23,235.59,10758.0
2025-02-04 10:20:00,235.96,235.97,233.23,233.25,24076.0,235.96,235.97,233.23,233.25,24076.0
2025-02-04 10:30:00,233.15,233.78,232.48,233.43,16589.0,233.15,233.78,232.48,233.43,16589.0
2025-02-04 10:40:00,233.31,233.69,232.06,232.07,22718.0,233.31,233.69,232.06,232.07,22718.0
2025-02-04 10:50:00,232.2,232.5,231.86,232.13,9798.0,232.2,232.5,231.86,232.13,9798.0
2025-02-04 11:00:00,232.24,233.8,232.23,233.7,16625.0,232.24,233.8,232.23,233.7,16625.0
2025-02-04 11:10:00,233.59,234.38,233.59,234.23,14885.0,233.59,234.38,233.59,234.23,14885.0
2025-02-04 11:20:00,234.41,234.6,234.02,234.42,6965.0,234.41,234.6,234.02,234.42,6965.0
2025-02-04 11:30:00,234.38,234.45,233.94,233.94,1824.0,234.38,234.45,233.94,233.94,1824.0
2025-02-04 11:40:00,234.04,235.01,233.48,235.0,17651.0,234.04,235.01,233.48,235.0,17651.0
2025-02-04 11:50:00,234.88,234.88,234.51,234.59,4488.0,234.88,234.88,234.51,234.59,4488.0
2025-02-04 12:00:00,234.59,234.59,234.32,234.4,2226.0,234.59,234.59,234.32,234.4,2226.0
2025-02-04 12:10:00,234.36,235.07,234.35,234.68,6754.0,234.36,235.07,234.35,234.68,6754.0
2025-02-04 12:20:00,234.51,234.73,234.37,234.56,6179.0,234.51,234.73,234.37,234.56,6179.0
2025-02-04 12:30:00,234.48,234.57,234.3,234.47,10721.0,234.48,234.57,234.3,234.47,10721.0
2025-02-04 12:40:00,234.46,234.92,234.29,234.92,6047.0,234.46,234.92,234.29,234.92,6047.0
2025-02-04 12:50:00,234.9,235.25,234.79,235.07,6157.0,234.9,235.25,234.79,235.07,6157.0
2025-02-04 13:00:00,234.88,234.99,234.2,234.53,5436.0,234.88,234.99,234.2,234.53,5436.0
2025-02-04 13:10:00,234.59,234.8,234.4,234.4,3883.0,234.59,234.8,234.4,234.4,3883.0
2025-02-04 13:20:00,234.38,234.57,233.94,234.53,7245.0,234.38,234.57,233.94,234.53,7245.0
2025-02-04 13:30:00,234.53,234.7,234.37,234.54,2240.0,234.53,234.7,234.37,234.54,2240.0
2025-02-04 13:40:00,234.54,234.76,234.16,234.17,2896.0,234.54,234.76,234.16,234.17,2896.0
2025-02-04 13:50:00,234.23,234.34,233.78,233.78,9133.0,234.23,234.34,233.78,233.78,9133.0
2025-02-04 14:00:00,233.91,234.57,233.9,234.13,6258.0,233.91,234.57,233.9,234.13,6258.0
2025-02-04 14:10:00,234.38,234.81,234.24,234.72,30848.0,234.38,234.81,234.24,234.72,30848.0
2025-02-04 14:20:00,234.81,234.81,234.38,234.4,1797.0,234.81,234.81,234.38,234.4,1797.0
2025-02-04 14:30:00,234.55,234.58,234.14,234.14,6221.0,234.55,234.58,234.14,234.14,6221.0
2025-02-04 14:40:00,234.17,234.26,234.07,234.22,2293.0,234.17,234.26,234.07,234.22,2293.0
2025-02-04 14:50:00,234.12,234.46,234.12,234.14,9098.0,234.12,234.46,234.12,234.14,9098.0
2025-02-04 15:00:00,234.18,234.49,233.99,234.31,5383.0,234.18,234.49,233.99,234.31,5383.0
2025-02-04 15:10:00,234.24,234.4,234.01,234.27,44299.0,234.24,234.4,234.01,234.27,44299.0
2025-02-04 15:20:00,234.17,234.25,233.54,233.8,9981.0,234.17,234.25,233.54,233.8,9981.0
2025-02-04 15:30:00,233.7,234.18,233.32,234.14,22358.0,233.7,234.18,233.32,234.14,22358.0
2025-02-04 15:40:00,233.97,234.13,233.71,233.84,15930.0,233.97,234.13,233.71,233.84,15930.0
2025-02-04 15:50:00,233.71,233.94,233.31,233.38,112873.0,233.71,233.94,233.31,233.38,112873.0
2025-02-05 09:30:00,234.0,236.03,230.87,235.02,40371.0,234.0,236.03,230.87,235.02,40371.0
2025-02-05 09:40:00,235.0,235.28,234.52,234.91,5205.0,235.0,235.28,234.52,234.91,5205.0
2025-02-05 09:50:00,234.48,234.6,233.04,234.21,4829.0,234.48,234.6,233.04,234.21,4829.0
2025-02-05 10:00:00,234.06,235.23,233.63,235.23,15508.0,234.06,235.23,233.63,235.23,15508.0
2025-02-05 10:10:00,235.15,235.86,234.98,235.12,12044.0,235.15,235.86,234.98,235.12,12044.0
2025-02-05 10:20:00,235.23,235.57,235.23,235.51,1807.0,235.23,235.57,235.23,235.51,1807.0
2025-02-05 10:30:00,235.51,235.93,234.98,235.14,17245.0,235.51,235.93,234.98,235.14,17245.0
2025-02-05 10:40:00,235.0,235.77,234.9,235.37,3627.0,235.0,235.77,234.9,235.37,3627.0
2025-02-05 10:50:00,235.21,235.47,235.08,235.09,2939.0,235.21,235.47,235.08,235.09,2939.0
2025-02-05 11:00:00,235.25,235.25,235.02,235.25,3594.0,235.25,235.25,235.02,235.25,3594.0
2025-02-05 11:10:00,235.32,235.46,234.77,234.89,4117.0,235.32,235.46,234.77,234.89,4117.0
2025-02-05 11:20:00,234.93,234.93,234.0,234.67,12527.0,234.93,234.93,234.0,234.67,12527.0
2025-02-05 11:30:00,234.68,234.91,234.53,234.62,6627.0,234.68,234.91,234.53,234.62,6627.0
2025-02-05 11:40:00,234.45,234.68,234.45,234.65,1908.0,234.45,234.68,234.45,234.65,1908.0
2025-02-05 11:50:00,234.78,235.37,234.58,235.37,5814.0,234.78,235.37,234.58,235.37,5814.0
2025-02-05 12:00:00,235.16,235.38,235.01,235.15,3741.0,235.16,235.38,235.01,235.15,3741.0
2025-02-05 12:10:00,235.13,235.3,234.93,235.13,1710.0,235.13,235.3,234.93,235.13,1710.0
2025-02-05 12:20:00,235.13,235.41,234.95,235.38,4280.0,235.13,235.41,234.95,235.38,4280.0
2025-02-05 12:30:00,235.29,235.61,235.29,235.56,5953.0,235.29,235.61,235.29,235.56,5953.0
2025-02-05 12:40:00,235.53,235.53,235.34,235.51,1636.0,235.53,235.53,235.34,235.51,1636.0
2025-02-05 12:50:00,235.34,235.44,234.8,234.81,38569.0,235.34,235.44,234.8,234.81,38569.0
2025-02-05 13:00:00,235.05,235.46,234.9,235.2,6372.0,235.05,235.46,234.9,235.2,6372.0
2025-02-05 13:10:00,234.9,235.03,234.88,235.03,700.0,234.9,235.03,234.88,235.03,700.0
2025-02-05 13:20:00,235.03,235.03,234.24,234.34,2788.0,235.03,235.03,234.24,234.34,2788.0
2025-02-05 13:30:00,234.25,235.31,234.25,235.31,22795.0,234.25,235.31,234.25,235.31,22795.0
2025-02-05 13:40:00,235.39,235.67,235.32,235.64,3897.0,235.39,235.67,235.32,235.64,3897.0
2025-02-05 13:50:00,235.63,235.63,235.13,235.24,1506.0,235.63,235.63,235.13,235.24,1506.0
2025-02-05 14:00:00,235.23,235.99,235.23,235.99,3355.0,235.23,235.99,235.23,235.99,3355.0
2025-02-05 14:10:00,236.02,236.26,236.02,236.22,2739.0,236.02,236.26,236.02,236.22,2739.0
2025-02-05 14:20:00,236.16,236.73,236.09,236.66,5142.0,236.16,236.73,236.09,236.66,5142.0
2025-02-05 14:30:00,236.59,237.03,236.49,236.94,7499.0,236.59,237.03,236.49,236.94,7499.0
2025-02-05 14:40:00,236.94,237.62,236.51,237.58,14741.0,236.94,237.62,236.51,237.58,14741.0
2025-02-05 14:50:00,237.7,237.8,236.8,236.8,16572.0,237.7,237.8,236.8,236.8,16572.0
2025-02-05 15:00:00,236.8,237.35,236.69,237.34,9299.0,236.8,237.35,236.69,237.34,9299.0
2025-02-05 15:10:00,237.21,237.21,236.82,237.01,5228.0,237.21,237.21,236.82,237.01,5228.0
2025-02-05 15:20:00,237.07,237.47,237.01,237.31,12007.0,237.07,237.47,237.01,237.31,12007.0
2025-02-05 15:30:00,237.4,237.56,237.28,237.33,13030.0,237.4,237.56,237.28,237.33,13030.0
2025-02-05 15:40:00,237.19,237.45,236.92,237.39,18912.0,237.19,237.45,236.92,237.39,18912.0
2025-02-05 15:50:00,237.29,239.31,237.29,239.2,117916.0,237.29,239.31,237.29,239.2,117916.0
2025-02-06 09:30:00,238.01,239.07,237.33,238.29,31515.0,238.01,239.07,237.33,238.29,31515.0
2025-02-06 09:40:00,238.13,239.38,237.92,238.72,24066.0,238.13,239.38,237.92,238.72,24066.0
2025-02-06 09:50:00,238.81,238.93,238.16,238.93,5208.0,238.81,238.93,238.16,238.93,5208.0
2025-02-06 10:00:00,238.93,240.07,238.85,240.0,16633.0,238.93,240.07,238.85,240.0,16633.0
2025-02-06 10:10:00,240.0,240.3,239.85,240.3,12298.0,240.0,240.3,239.85,240.3,12298.0
2025-02-06 10:20:00,240.3,240.96,240.3,240.88,7347.0,240.3,240.96,240.3,240.88,7347.0
2025-02-06 10:30:00,240.88,240.88,240.0,240.21,11282.0,240.88,240.88,240.0,240.21,11282.0
2025-02-06 10:40:00,240.23,240.38,239.3,239.45,4507.0,240.23,240.38,239.3,239.45,4507.0
2025-02-06 10:50:00,239.67,239.8,239.29,239.29,4406.0,239.67,239.8,239.29,239.29,4406.0
2025-02-06 11:00:00,239.11,239.56,238.89,239.46,11621.0,239.11,239.56,238.89,239.46,11621.0
2025-02-06 11:10:00,239.51,239.83,239.19,239.67,4910.0,239.51,239.83,239.19,239.67,4910.0
2025-02-06 11:20:00,239.69,239.73,239.52,239.71,4354.0,239.69,239.73,239.52,239.71,4354.0
2025-02-06 11:30:00,239.66,239.71,238.81,238.81,7111.0,239.66,239.71,238.81,238.81,7111.0
2025-02-06 11:40:00,238.94,239.07,238.4,238.55,6417.0,238.94,239.07,238.4,238.55,6417.0
2025-02-06 11:50:00,238.39,238.55,238.31,238.31,4139.0,238.39,238.55,238.31,238.31,4139.0
2025-02-06 12:00:00,238.31,238.62,237.89,238.62,7206.0,238.31,238.62,237.89,238.62,7206.0
2025-02-06 12:10:00,238.62,238.62,238.34,238.52,9353.0,238.62,238.62,238.34,238.52,9353.0
2025-02-06 12:20:00,238.54,238.72,238.53,238.63,2910.0,238.54,238.72,238.53,238.63,2910.0
2025-02-06 12:30:00,238.61,239.08,238.59,239.08,12829.0,238.61,239.08,238.59,239.08,12829.0
2025-02-06 12:40:00,239.2,239.2,239.18,239.19,670.0,239.2,239.2,239.18,239.19,670.0
2025-02-06 12:50:00,239.24,239.4,239.09,239.33,16821.0,239.24,239.4,239.09,239.33,16821.0
2025-02-06 13:00:00,239.32,239.63,239.13,239.29,26727.0,239.32,239.63,239.13,239.29,26727.0
2025-02-06 13:10:00,239.31,239.41,239.21,239.21,669.0,239.31,239.41,239.21,239.21,669.0
2025-02-06 13:20:00,239.25,239.87,239.23,239.82,5568.0,239.25,239.87,239.23,239.82,5568.0
2025-02-06 13:30:00,239.87,239.9,239.69,239.83,2557.0,239.87,239.9,239.69,239.83,2557.0
2025-02-06 13:40:00,239.69,239.79,239.61,239.75,8427.0,239.69,239.79,239.61,239.75,8427.0
2025-02-06 13:50:00,239.73,239.86,239.49,239.78,4052.0,239.73,239.86,239.49,239.78,4052.0
2025-02-06 14:00:00,239.78,239.84,239.59,239.63,7919.0,239.78,239.84,239.59,239.63,7919.0
2025-02-06 14:10:00,239.59,239.61,239.44,239.52,1394.0,239.59,239.61,239.44,239.52,1394.0
2025-02-06 14:20:00,239.68,239.68,239.16,239.19,3739.0,239.68,239.68,239.16,239.19,3739.0
2025-02-06 14:30:00,239.19,239.19,237.98,238.36,6875.0,239.19,239.19,237.98,238.36,6875.0
2025-02-06 14:40:00,238.28,238.28,237.79,237.95,7382.0,238.28,238.28,237.79,237.95,7382.0
2025-02-06 14:50:00,237.98,238.14,237.63,237.91,10676.0,237.98,238.14,237.63,237.91,10676.0
2025-02-06 15:00:00,237.89,238.73,237.65,238.61,8915.0,237.89,238.73,237.65,238.61,8915.0
2025-02-06 15:10:00,238.53,238.81,238.36,238.67,7472.0,238.53,238.81,238.36,238.67,7472.0
2025-02-06 15:20:00,238.67,239.32,238.53,239.05,21426.0,238.67,239.32,238.53,239.05,21426.0
2025-02-06 15:30:00,239.16,239.3,239.0,239.24,26225.0,239.16,239.3,239.0,239.24,26225.0
2025-02-06 15:40:00,239.13,239.71,239.13,239.61,20637.0,239.13,239.71,239.13,239.61,20637.0
2025-02-06 15:50:00,239.73,239.89,239.02,239.26,80291.0,239.73,239.89,239.02,239.26,80291.0
2025-02-07 09:30:00,239.85,240.49,238.12,238.6,22063.0,239.85,240.49,238.12,238.6,22063.0
2025-02-07 09:40:00,238.6,240.15,238.42,239.47,14420.0,238.6,240.15,238.42,239.47,14420.0
2025-02-07 09:50:00,239.47,240.1,238.87,240.07,6536.0,239.47,240.1,238.87,240.07,6536.0
2025-02-07 10:00:00,239.08,239.47,237.9,238.09,11586.0,239.08,239.47,237.9,238.09,11586.0
2025-02-07 10:10:00,238.42,238.51,237.34,238.13,15906.0,238.42,238.51,237.34,238.13,15906.0
2025-02-07 10:20:00,238.09,238.88,238.09,238.75,5353.0,238.09,238.88,238.09,238.75,5353.0
2025-02-07 10:30:00,238.58,239.41,238.1,239.0,9303.0,238.58,239.41,238.1,239.0,9303.0
2025-02-07 10:40:00,238.99,239.09,238.52,238.58,5478.0,238.99,239.09,238.52,238.58,5478.0
2025-02-07 10:50:00,238.67,239.0,237.5,238.02,8207.0,238.67,239.0,237.5,238.02,8207.0
2025-02-07 11:00:00,237.7,238.47,237.47,238.46,3688.0,237.7,238.47,237.47,238.46,3688.0
2025-02-07 11:10:00,238.04,238.23,237.57,238.23,2290.0,238.04,238.23,237.57,238.23,2290.0
2025-02-07 11:20:00,238.05,238.27,237.32,237.33,6082.0,238.05,238.27,237.32,237.33,6082.0
2025-02-07 11:30:00,237.35,237.73,237.05,237.33,6679.0,237.35,237.73,237.05,237.33,6679.0
2025-02-07 11:40:00,237.28,237.63,237.17,237.17,7390.0,237.28,237.63,237.17,237.17,7390.0
2025-02-07 11:50:00,237.24,237.42,236.99,237.21,5020.0,237.24,237.42,236.99,237.21,5020.0
2025-02-07 12:00:00,236.97,237.56,236.88,237.5,4079.0,236.97,237.56,236.88,237.5,4079.0
2025-02-07 12:10:00,237.43,237.66,237.12,237.34,1700.0,237.43,237.66,237.12,237.34,1700.0
2025-02-07 12:20:00,237.41,237.41,237.4,237.41,400.0,237.41,237.41,237.4,237.41,400.0
2025-02-07 12:30:00,237.43,237.43,236.95,237.22,4208.0,237.43,237.43,236.95,237.22,4208.0
2025-02-07 12:40:00,237.2,237.34,236.96,237.21,3457.0,237.2,237.34,236.96,237.21,3457.0
2025-02-07 12:50:00,237.21,237.43,236.93,237.15,13153.0,237.21,237.43,236.93,237.15,13153.0
2025-02-07 13:00:00,237.02,237.3,236.85,237.24,7691.0,237.02,237.3,236.85,237.24,7691.0
2025-02-07 13:10:00,237.29,237.9,237.15,237.59,3936.0,237.29,237.9,237.15,237.59,3936.0
2025-02-07 13:20:00,237.6,237.85,237.0,237.0,7231.0,237.6,237.85,237.0,237.0,7231.0
2025-02-07 13:30:00,237.09,237.21,236.68,236.95,12690.0,237.09,237.21,236.68,236.95,12690.0
2025-02-07 13:40:00,236.95,237.0,235.42,235.64,29733.0,236.95,237.0,235.42,235.64,29733.0
2025-02-07 13:50:00,235.83,236.5,235.71,236.36,15637.0,235.83,236.5,235.71,236.36,15637.0
2025-02-07 14:00:00,236.27,236.8,236.27,236.76,3810.0,236.27,236.8,236.27,236.76,3810.0
2025-02-07 14:10:00,236.54,236.95,236.3,236.75,10709.0,236.54,236.95,236.3,236.75,10709.0
2025-02-07 14:20:00,236.65,236.93,236.51,236.71,13420.0,236.65,236.93,236.51,236.71,13420.0
2025-02-07 14:30:00,236.71,237.2,236.58,237.2,3665.0,236.71,237.2,236.58,237.2,3665.0
2025-02-07 14:40:00,237.03,237.2,237.03,237.11,1906.0,237.03,237.2,237.03,237.11,1906.0
2025-02-07 14:50:00,237.25,237.65,237.2,237.59,14747.0,237.25,237.65,237.2,237.59,14747.0
2025-02-07 15:00:00,237.43,237.91,237.4,237.91,7679.0,237.43,237.91,237.4,237.91,7679.0
2025-02-07 15:10:00,237.79,238.14,237.67,237.84,5473.0,237.79,238.14,237.67,237.84,5473.0
2025-02-07 15:20:00,237.83,238.27,237.78,237.99,4879.0,237.83,238.27,237.78,237.99,4879.0
2025-02-07 15:30:00,238.09,238.39,237.83,237.94,12291.0,238.09,238.39,237.83,237.94,12291.0
2025-02-07 15:40:00,237.96,238.24,237.83,237.88,14180.0,237.96,238.24,237.83,237.88,14180.0
2025-02-07 15:50:00,237.7,237.9,237.01,237.05,71887.0,237.7,237.9,237.01,237.05,71887.0
2025-02-10 09:30:00,239.63,239.9,237.0,238.68,12722.0,239.63,239.9,237.0,238.68,12722.0
2025-02-10 09:40:00,238.8,238.81,236.81,237.88,10271.0,238.8,238.81,236.81,237.88,10271.0
2025-02-10 09:50:00,237.78,238.75,235.31,235.78,9504.0,237.78,238.75,235.31,235.78,9504.0
2025-02-10 10:00:00,235.89,237.13,235.89,236.89,15469.0,235.89,237.13,235.89,236.89,15469.0
2025-02-10 10:10:00,236.89,237.61,236.6,237.42,9676.0,236.89,237.61,236.6,237.42,9676.0
2025-02-10 10:20:00,236.8,237.31,235.99,236.74,5393.0,236.8,237.31,235.99,236.74,5393.0
2025-02-10 10:30:00,236.73,237.58,236.33,236.94,6893.0,236.73,237.58,236.33,236.94,6893.0
2025-02-10 10:40:00,236.46,237.55,236.34,237.23,5818.0,236.46,237.55,236.34,237.23,5818.0
2025-02-10 10:50:00,237.59,237.68,237.21,237.68,1513.0,237.59,237.68,237.21,237.68,1513.0
2025-02-10 11:00:00,237.44,237.68,236.72,237.08,4519.0,237.44,237.68,236.72,237.08,4519.0
2025-02-10 11:10:00,237.37,237.37,236.6,236.62,2505.0,237.37,237.37,236.6,236.62,2505.0
2025-02-10 11:20:00,236.6,236.93,235.92,235.99,12210.0,236.6,236.93,235.92,235.99,12210.0
2025-02-10 11:30:00,235.99,236.55,235.88,236.35,6748.0,235.99,236.55,235.88,236.35,6748.0
2025-02-10 11:40:00,236.37,237.28,236.37,236.71,4161.0,236.37,237.28,236.37,236.71,4161.0
2025-02-10 11:50:00,236.99,237.56,236.74,237.3,4381.0,236.99,237.56,236.74,237.3,4381.0
2025-02-10 12:00:00,237.37,237.6,237.1,237.2,1509.0,237.37,237.6,237.1,237.2,1509.0
2025-02-10 12:10:00,236.59,237.04,236.54,236.65,3487.0,236.59,237.04,236.54,236.65,3487.0
2025-02-10 12:20:00,236.65,237.91,236.65,237.54,7124.0,236.65,237.91,236.65,237.54,7124.0
2025-02-10 12:30:00,237.24,237.89,237.19,237.54,4480.0,237.24,237.89,237.19,237.54,4480.0
2025-02-10 12:40:00,237.51,237.89,237.39,237.4,1800.0,237.51,237.89,237.39,237.4,1800.0
2025-02-10 12:50:00,237.64,237.67,237.0,237.07,11879.0,237.64,237.67,237.0,237.07,11879.0
2025-02-10 13:00:00,237.33,237.49,237.1,237.49,617.0,237.33,237.49,237.1,237.49,617.0
2025-02-10 13:10:00,237.26,237.52,237.07,237.47,2499.0,237.26,237.52,237.07,237.47,2499.0
2025-02-10 13:20:00,237.53,238.71,237.24,237.24,14416.0,237.53,238.71,237.24,237.24,14416.0
2025-02-10 13:30:00,237.34,237.44,236.86,237.12,2363.0,237.34,237.44,236.86,237.12,2363.0
2025-02-10 13:40:00,237.44,237.47,237.13,237.46,1600.0,237.44,237.47,237.13,237.46,1600.0
2025-02-10 13:50:00,237.6,238.0,237.4,237.8,6568.0,237.6,238.0,237.4,237.8,6568.0
2025-02-10 14:00:00,237.8,238.2,237.7,237.78,4149.0,237.8,238.2,237.7,237.78,4149.0
2025-02-10 14:10:00,237.78,238.26,237.77,237.8,2100.0,237.78,238.26,237.77,237.8,2100.0
2025-02-10 14:20:00,237.84,238.16,237.8,237.8,3894.0,237.84,238.16,237.8,237.8,3894.0
2025-02-10 14:30:00,237.87,237.98,237.8,237.83,3521.0,237.87,237.98,237.8,237.83,3521.0
2025-02-10 14:40:00,237.83,238.52,237.79,237.8,14731.0,237.83,238.52,237.79,237.8,14731.0
2025-02-10 14:50:00,237.62,238.13,237.61,237.9,8733.0,237.62,238.13,237.61,237.9,8733.0
2025-02-10 15:00:00,237.8,238.02,237.73,237.75,6241.0,237.8,238.02,237.73,237.75,6241.0
2025-02-10 15:10:00,237.8,238.12,237.79,238.1,6436.0,237.8,238.12,237.79,238.1,6436.0
2025-02-10 15:20:00,237.91,238.08,237.86,237.89,4900.0,237.91,238.08,237.86,237.89,4900.0
2025-02-10 15:30:00,237.89,238.02,237.44,237.95,9268.0,237.89,238.02,237.44,237.95,9268.0
2025-02-10 15:40:00,237.98,238.21,237.9,238.03,14722.0,237.98,238.21,237.9,238.03,14722.0
2025-02-10 15:50:00,238.08,238.08,237.25,237.8,73170.0,238.08,238.08,237.25,237.8,73170.0
2025-02-11 09:30:00,235.86,236.51,234.07,236.22,18989.0,235.86,236.51,234.07,236.22,18989.0
2025-02-11 09:40:00,236.18,236.18,234.0,234.39,8776.0,236.18,236.18,234.0,234.39,8776.0
2025-02-11 09:50:00,234.28,234.46,233.65,233.95,7077.0,234.28,234.46,233.65,233.95,7077.0
2025-02-11 10:00:00,233.95,234.51,232.66,232.66,8050.0,233.95,234.51,232.66,232.66,8050.0
2025-02-11 10:10:00,232.7,232.94,232.5,232.85,2826.0,232.7,232.94,232.5,232.85,2826.0
2025-02-11 10:20:00,232.71,233.07,232.53,233.04,3757.0,232.71,233.07,232.53,233.04,3757.0
2025-02-11 10:30:00,232.86,233.97,232.86,233.66,4668.0,232.86,233.97,232.86,233.66,4668.0
2025-02-11 10:40:00,233.75,233.92,233.43,233.58,8645.0,233.75,233.92,233.43,233.58,8645.0
2025-02-11 10:50:00,233.71,233.88,233.57,233.88,5504.0,233.71,233.88,233.57,233.88,5504.0
2025-02-11 11:00:00,233.92,234.63,233.88,234.52,3867.0,233.92,234.63,233.88,234.52,3867.0
2025-02-11 11:10:00,234.73,234.73,234.22,234.57,2510.0,234.73,234.73,234.22,234.57,2510.0
2025-02-11 11:20:00,234.57,235.57,234.33,235.29,8290.0,234.57,235.57,234.33,235.29,8290.0
2025-02-11 11:30:00,235.3,235.56,234.88,235.37,6270.0,235.3,235.56,234.88,235.37,6270.0
2025-02-11 11:40:00,235.52,235.52,234.38,234.48,3986.0,235.52,235.52,234.38,234.48,3986.0
2025-02-11 11:50:00,234.47,234.81,234.41,234.5,7354.0,234.47,234.81,234.41,234.5,7354.0
2025-02-11 12:00:00,234.49,234.77,233.96,234.13,14885.0,234.49,234.77,233.96,234.13,14885.0
2025-02-11 12:10:00,234.13,234.58,234.13,234.58,1300.0,234.13,234.58,234.13,234.58,1300.0
2025-02-11 12:20:00,234.58,235.09,234.49,234.7,3270.0,234.58,235.09,234.49,234.7,3270.0
2025-02-11 12:30:00,234.58,234.77,234.03,234.15,3545.0,234.58,234.77,234.03,234.15,3545.0
2025-02-11 12:40:00,234.09,234.21,233.99,234.02,2454.0,234.09,234.21,233.99,234.02,2454.0
2025-02-11 12:50:00,234.09,234.21,233.46,233.6,9825.0,234.09,234.21,233.46,233.6,9825.0
2025-02-11 13:00:00,233.62,234.41,233.45,234.41,15374.0,233.62,234.41,233.45,234.41,15374.0
2025-02-11 13:10:00,234.22,234.61,234.11,234.32,1909.0,234.22,234.61,234.11,234.32,1909.0
2025-02-11 13:20:00,234.29,234.54,234.18,234.54,2357.0,234.29,234.54,234.18,234.54,2357.0
2025-02-11 13:30:00,234.34,234.71,234.34,234.71,4231.0,234.34,234.71,234.34,234.71,4231.0
2025-02-11 13:40:00,234.7,235.17,234.59,235.17,205474.0,234.7,235.17,234.59,235.17,205474.0
2025-02-11 13:50:00,234.97,234.97,234.19,234.29,4720.0,234.97,234.97,234.19,234.29,4720.0
2025-02-11 14:00:00,234.5,234.77,234.5,234.52,2026.0,234.5,234.77,234.5,234.52,2026.0
2025-02-11 14:10:00,234.54,234.7,234.42,234.43,703.0,234.54,234.7,234.42,234.43,703.0
2025-02-11 14:20:00,234.52,234.82,234.52,234.69,2020.0,234.52,234.82,234.52,234.69,2020.0
2025-02-11 14:30:00,234.81,235.36,234.8,235.3,13303.0,234.81,235.36,234.8,235.3,13303.0
2025-02-11 14:40:00,235.3,235.57,235.2,235.2,6285.0,235.3,235.57,235.2,235.2,6285.0
2025-02-11 14:50:00,235.2,235.26,235.07,235.07,3355.0,235.2,235.26,235.07,235.07,3355.0
2025-02-11 15:00:00,235.17,235.19,234.95,235.02,2403.0,235.17,235.19,234.95,235.02,2403.0
2025-02-11 15:10:00,235.06,235.06,234.64,234.64,2428.0,235.06,235.06,234.64,234.64,2428.0
2025-02-11 15:20:00,234.64,234.87,234.56,234.73,6929.0,234.64,234.87,234.56,234.73,6929.0
2025-02-11 15:30:00,234.73,234.96,234.71,234.75,10546.0,234.73,234.96,234.71,234.75,10546.0
2025-02-11 15:40:00,234.76,235.25,234.75,234.92,10182.0,234.76,235.25,234.75,234.92,10182.0
2025-02-11 15:50:00,234.97,235.14,234.0,234.33,31514.0,234.97,235.14,234.0,234.33,31514.0
2025-02-12 09:30:00,232.73,233.89,231.56,232.72,39477.0,232.73,233.89,231.56,232.72,39477.0
2025-02-12 09:40:00,232.72,233.23,232.24,232.38,6031.0,232.72,233.23,232.24,232.38,6031.0
2025-02-12 09:50:00,232.88,232.88,230.6,231.47,4757.0,232.88,232.88,230.6,231.47,4757.0
2025-02-12 10:00:00,231.52,231.52,229.19,229.8,25847.0,231.52,231.52,229.19,229.8,25847.0
2025-02-12 10:10:00,229.95,230.98,229.93,230.67,5966.0,229.95,230.98,229.93,230.67,5966.0
2025-02-12 10:20:00,230.49,231.12,230.19,230.71,9385.0,230.49,231.12,230.19,230.71,9385.0
2025-02-12 10:30:00,230.15,231.2,230.1,231.06,10224.0,230.15,231.2,230.1,231.06,10224.0
2025-02-12 10:40:00,231.08,231.51,230.91,230.94,4636.0,231.08,231.51,230.91,230.94,4636.0
2025-02-12 10:50:00,231.06,231.2,230.05,230.08,5149.0,231.06,231.2,230.05,230.08,5149.0
2025-02-12 11:00:00,230.09,230.47,229.8,229.84,18295.0,230.09,230.47,229.8,229.84,18295.0
2025-02-12 11:10:00,230.0,230.71,229.83,230.59,7626.0,230.0,230.71,229.83,230.59,7626.0
2025-02-12 11:20:00,230.59,230.65,229.81,230.06,8789.0,230.59,230.65,229.81,230.06,8789.0
2025-02-12 11:30:00,230.0,230.84,229.91,230.77,19509.0,230.0,230.84,229.91,230.77,19509.0
2025-02-12 11:40:00,230.77,231.31,230.65,231.15,5235.0,230.77,231.31,230.65,231.15,5235.0
2025-02-12 11:50:00,231.15,231.56,231.03,231.49,6362.0,231.15,231.56,231.03,231.49,6362.0
2025-02-12 12:00:00,231.56,232.59,231.55,232.04,8632.0,231.56,232.59,231.55,232.04,8632.0
2025-02-12 12:10:00,232.13,232.13,230.97,231.66,25007.0,232.13,232.13,230.97,231.66,25007.0
2025-02-12 12:20:00,231.72,231.8,231.49,231.73,7154.0,231.72,231.8,231.49,231.73,7154.0
2025-02-12 12:30:00,231.66,232.29,231.31,231.76,55498.0,231.66,232.29,231.31,231.76,55498.0
2025-02-12 12:40:00,231.64,233.28,231.49,233.28,8969.0,231.64,233.28,231.49,233.28,8969.0
2025-02-12 12:50:00,233.31,233.56,233.03,233.05,4042.0,233.31,233.56,233.03,233.05,4042.0
2025-02-12 13:00:00,233.33,233.33,232.43,232.88,3529.0,233.33,233.33,232.43,232.88,3529.0
2025-02-12 13:10:00,232.91,233.02,232.83,232.95,2433.0,232.91,233.02,232.83,232.95,2433.0
2025-02-12 13:20:00,232.95,233.19,232.73,232.98,8378.0,232.95,233.19,232.73,232.98,8378.0
2025-02-12 13:30:00,233.14,233.58,232.84,233.56,7640.0,233.14,233.58,232.84,233.56,7640.0
2025-02-12 13:40:00,233.59,233.8,233.04,233.72,5574.0,233.59,233.8,233.04,233.72,5574.0
2025-02-12 13:50:00,233.58,233.9,233.58,233.71,4946.0,233.58,233.9,233.58,233.71,4946.0
2025-02-12 14:00:00,233.57,233.91,233.37,233.46,29328.0,233.57,233.91,233.37,233.46,29328.0
2025-02-12 14:10:00,233.56,233.64,233.37,233.4,6143.0,233.56,233.64,233.37,233.4,6143.0
2025-02-12 14:20:00,233.64,233.89,233.49,233.78,6845.0,233.64,233.89,233.49,233.78,6845.0
2025-02-12 14:30:00,233.88,233.89,233.57,233.71,2093.0,233.88,233.89,233.57,233.71,2093.0
2025-02-12 14:40:00,233.71,234.1,233.5,234.1,9924.0,233.71,234.1,233.5,234.1,9924.0
2025-02-12 14:50:00,234.31,234.31,233.68,233.72,9196.0,234.31,234.31,233.68,233.72,9196.0
2025-02-12 15:00:00,233.69,233.69,233.22,233.43,8296.0,233.69,233.69,233.22,233.43,8296.0
2025-02-12 15:10:00,233.43,233.59,233.28,233.49,3951.0,233.43,233.59,233.28,233.49,3951.0
2025-02-12 15:20:00,233.58,233.66,233.43,233.51,7117.0,233.58,233.66,233.43,233.51,7117.0
2025-02-12 15:30:00,233.45,233.79,233.33,233.33,8533.0,233.45,233.79,233.33,233.33,8533.0
2025-02-12 15:40:00,233.35,233.43,232.87,233.34,9433.0,233.35,233.43,232.87,233.34,9433.0
2025-02-12 15:50:00,233.48,233.56,232.76,233.34,77960.0,233.48,233.56,232.76,233.34,77960.0
2025-02-13 09:30:00,232.72,234.93,231.75,233.5,36900.0,232.72,234.93,231.75,233.5,36900.0
2025-02-13 09:40:00,233.5,234.28,233.31,233.8,3517.0,233.5,234.28,233.31,233.8,3517.0
2025-02-13 09:50:00,233.75,233.81,233.55,233.63,1107.0,233.75,233.81,233.55,233.63,1107.0
2025-02-13 10:00:00,233.77,233.99,233.28,233.29,9470.0,233.77,233.99,233.28,233.29,9470.0
2025-02-13 10:10:00,233.62,233.89,233.25,233.8,2961.0,233.62,233.89,233.25,233.8,2961.0
2025-02-13 10:20:00,234.05,234.07,233.35,233.55,821.0,234.05,234.07,233.35,233.55,821.0
2025-02-13 10:30:00,233.55,234.67,233.5,234.49,6752.0,233.55,234.67,233.5,234.49,6752.0
2025-02-13 10:40:00,234.28,234.57,234.28,234.57,704.0,234.28,234.57,234.28,234.57,704.0
2025-02-13 10:50:00,234.36,234.53,234.16,234.22,2952.0,234.36,234.53,234.16,234.22,2952.0
2025-02-13 11:00:00,234.26,234.6,234.23,234.58,1560.0,234.26,234.6,234.23,234.58,1560.0
2025-02-13 11:10:00,234.99,235.38,234.71,234.9,3990.0,234.99,235.38,234.71,234.9,3990.0
2025-02-13 11:20:00,234.56,234.59,234.43,234.43,1510.0,234.56,234.59,234.43,234.43,1510.0
2025-02-13 11:30:00,234.55,234.55,234.05,234.5,3470.0,234.55,234.55,234.05,234.5,3470.0
2025-02-13 11:40:00,234.45,234.61,234.44,234.46,700.0,234.45,234.61,234.44,234.46,700.0
2025-02-13 11:50:00,234.5,234.51,233.78,233.78,2663.0,234.5,234.51,233.78,233.78,2663.0
2025-02-13 12:00:00,233.77,234.18,233.77,234.13,1428.0,233.77,234.18,233.77,234.13,1428.0
2025-02-13 12:10:00,234.03,234.14,233.91,234.13,884.0,234.03,234.14,233.91,234.13,884.0
2025-02-13 12:20:00,234.14,234.16,234.06,234.11,778.0,234.14,234.16,234.06,234.11,778.0
2025-02-13 12:30:00,234.04,234.2,233.85,234.2,2670.0,234.04,234.2,233.85,234.2,2670.0
2025-02-13 12:40:00,234.21,234.21,234.11,234.11,319.0,234.21,234.21,234.11,234.11,319.0
2025-02-13 12:50:00,234.24,234.24,233.82,233.83,2047.0,234.24,234.24,233.82,233.83,2047.0
2025-02-13 13:00:00,233.72,233.76,233.66,233.76,1173.0,233.72,233.76,233.66,233.76,1173.0
2025-02-13 13:10:00,233.74,234.24,233.73,233.85,15809.0,233.74,234.24,233.73,233.85,15809.0
2025-02-13 13:20:00,233.84,233.94,233.63,233.79,22834.0,233.84,233.94,233.63,233.79,22834.0
2025-02-13 13:30:00,233.79,233.79,233.39,233.49,5857.0,233.79,233.79,233.39,233.49,5857.0
2025-02-13 13:40:00,233.58,233.59,232.72,233.31,16835.0,233.58,233.59,232.72,233.31,16835.0
2025-02-13 13:50:00,233.33,233.43,232.62,233.05,8172.0,233.33,233.43,232.62,233.05,8172.0
2025-02-13 14:00:00,233.0,233.63,233.0,233.48,3865.0,233.0,233.63,233.0,233.48,3865.0
2025-02-13 14:10:00,233.49,233.85,233.49,233.68,2371.0,233.49,233.85,233.49,233.68,2371.0
2025-02-13 14:20:00,233.64,233.64,233.3,233.3,2441.0,233.64,233.64,233.3,233.3,2441.0
2025-02-13 14:30:00,233.4,233.99,233.27,233.67,11730.0,233.4,233.99,233.27,233.67,11730.0
2025-02-13 14:40:00,233.81,233.81,232.73,232.84,4473.0,233.81,233.81,232.73,232.84,4473.0
2025-02-13 14:50:00,232.94,233.26,232.5,232.51,5658.0,232.94,233.26,232.5,232.51,5658.0
2025-02-13 15:00:00,232.51,233.24,232.28,232.79,39937.0,232.51,233.24,232.28,232.79,39937.0
2025-02-13 15:10:00,232.86,233.4,232.69,233.28,14157.0,232.86,233.4,232.69,233.28,14157.0
2025-02-13 15:20:00,233.33,233.94,233.13,233.72,16251.0,233.33,233.94,233.13,233.72,16251.0
2025-02-13 15:30:00,233.83,233.88,233.53,233.6,17130.0,233.83,233.88,233.53,233.6,17130.0
2025-02-13 15:40:00,233.61,234.13,233.38,233.99,27404.0,233.61,234.13,233.38,233.99,27404.0
2025-02-13 15:50:00,234.04,234.23,233.51,233.96,78814.0,234.04,234.23,233.51,233.96,78814.0
2025-02-14 09:30:00,232.27,233.55,231.35,231.93,37326.0,232.27,233.55,231.35,231.93,37326.0
2025-02-14 09:40:00,232.51,234.63,232.51,234.5,13603.0,232.51,234.63,232.51,234.5,13603.0
2025-02-14 09:50:00,234.22,234.99,233.66,233.78,7605.0,234.22,234.99,233.66,233.78,7605.0
2025-02-14 10:00:00,234.02,234.69,233.47,234.69,9478.0,234.02,234.69,233.47,234.69,9478.0
2025-02-14 10:10:00,234.46,234.46,233.58,233.58,6928.0,234.46,234.46,233.58,233.58,6928.0
2025-02-14 10:20:00,233.66,233.9,232.9,233.31,13707.0,233.66,233.9,232.9,233.31,13707.0
2025-02-14 10:30:00,233.31,233.81,233.26,233.3,13559.0,233.31,233.81,233.26,233.3,13559.0
2025-02-14 10:40:00,233.53,234.29,233.26,234.24,12107.0,233.53,234.29,233.26,234.24,12107.0
2025-02-14 10:50:00,234.09,235.35,234.09,234.56,18637.0,234.09,235.35,234.09,234.56,18637.0
2025-02-14 11:00:00,234.56,234.82,234.39,234.54,5110.0,234.56,234.82,234.39,234.54,5110.0
2025-02-14 11:10:00,234.72,234.84,234.0,234.03,8240.0,234.72,234.84,234.0,234.03,8240.0
2025-02-14 11:20:00,234.09,234.32,233.74,233.76,7663.0,234.09,234.32,233.74,233.76,7663.0
2025-02-14 11:30:00,233.76,234.27,233.71,234.25,6992.0,233.76,234.27,233.71,234.25,6992.0
2025-02-14 11:40:00,234.16,234.86,234.0,234.86,9007.0,234.16,234.86,234.0,234.86,9007.0
2025-02-14 11:50:00,234.62,234.62,233.99,233.99,1073.0,234.62,234.62,233.99,233.99,1073.0
2025-02-14 12:00:00,233.97,234.61,233.97,234.37,6954.0,233.97,234.61,233.97,234.37,6954.0
2025-02-14 12:10:00,234.37,234.43,233.93,234.03,6335.0,234.37,234.43,233.93,234.03,6335.0
2025-02-14 12:20:00,234.08,234.18,233.66,233.72,3350.0,234.08,234.18,233.66,233.72,3350.0
2025-02-14 12:30:00,233.85,234.41,233.83,233.9,8076.0,233.85,234.41,233.83,233.9,8076.0
2025-02-14 12:40:00,233.89,234.65,233.76,234.62,5464.0,233.89,234.65,233.76,234.62,5464.0
2025-02-14 12:50:00,234.62,234.69,234.35,234.36,5547.0,234.62,234.69,234.35,234.36,5547.0
2025-02-14 13:00:00,234.34,235.06,234.16,234.89,12279.0,234.34,235.06,234.16,234.89,12279.0
2025-02-14 13:10:00,234.82,234.95,234.63,234.73,4100.0,234.82,234.95,234.63,234.73,4100.0
2025-02-14 13:20:00,234.7,234.87,234.56,234.76,7952.0,234.7,234.87,234.56,234.76,7952.0
2025-02-14 13:30:00,234.75,235.59,234.75,235.33,10117.0,234.75,235.59,234.75,235.33,10117.0
2025-02-14 13:40:00,235.03,235.21,235.02,235.2,4265.0,235.03,235.21,235.02,235.2,4265.0
2025-02-14 13:50:00,235.14,235.14,234.69,234.82,6083.0,235.14,235.14,234.69,234.82,6083.0
2025-02-14 14:00:00,234.87,235.08,234.47,234.54,6976.0,234.87,235.08,234.47,234.54,6976.0
2025-02-14 14:10:00,234.67,234.8,234.29,234.58,9940.0,234.67,234.8,234.29,234.58,9940.0
2025-02-14 14:20:00,234.36,234.36,234.13,234.13,1899.0,234.36,234.36,234.13,234.13,1899.0
2025-02-14 14:30:00,234.09,234.55,233.92,233.95,6438.0,234.09,234.55,233.92,233.95,6438.0
2025-02-14 14:40:00,234.06,234.35,233.83,234.03,16806.0,234.06,234.35,233.83,234.03,16806.0
2025-02-14 14:50:00,233.9,234.18,233.84,234.13,8786.0,233.9,234.18,233.84,234.13,8786.0
2025-02-14 15:00:00,234.08,234.58,233.95,233.98,8065.0,234.08,234.58,233.95,233.98,8065.0
2025-02-14 15:10:00,233.99,234.26,233.84,234.24,21765.0,233.99,234.26,233.84,234.24,21765.0
2025-02-14 15:20:00,234.12,234.38,233.94,233.99,7817.0,234.12,234.38,233.94,233.99,7817.0
2025-02-14 15:30:00,233.95,234.34,233.81,233.87,12555.0,233.95,234.34,233.81,233.87,12555.0
2025-02-14 15:40:00,233.87,234.59,233.87,234.29,28975.0,233.87,234.59,233.87,234.29,28975.0
2025-02-14 15:50:00,234.23,234.3,233.91,234.05,73612.0,234.23,234.3,233.91,234.05,73612.0
2025-02-18 09:30:00,233.28,234.96,232.06,233.28,57340.0,233.28,234.96,232.06,233.28,57340.0
2025-02-18 09:40:00,233.28,233.81,231.76,233.48,10785.0,233.28,233.81,231.76,233.48,10785.0
2025-02-18 09:50:00,233.48,234.39,233.38,233.93,12759.0,233.48,234.39,233.38,233.93,12759.0
2025-02-18 10:00:00,233.93,234.04,232.94,233.84,27884.0,233.93,234.04,232.94,233.84,27884.0
2025-02-18 10:10:00,233.93,234.09,233.36,233.84,10259.0,233.93,234.09,233.36,233.84,10259.0
2025-02-18 10:20:00,234.07,234.09,233.15,233.18,7406.0,234.07,234.09,233.15,233.18,7406.0
2025-02-18 10:30:00,233.13,234.08,233.0,233.82,10183.0,233.13,234.08,233.0,233.82,10183.0
2025-02-18 10:40:00,233.94,233.94,233.31,233.31,3040.0,233.94,233.94,233.31,233.31,3040.0
2025-02-18 10:50:00,233.38,234.17,233.37,234.17,8847.0,233.38,234.17,233.37,234.17,8847.0
2025-02-18 11:00:00,234.07,234.6,233.94,234.03,5198.0,234.07,234.6,233.94,234.03,5198.0
2025-02-18 11:10:00,234.06,234.36,233.81,233.85,7625.0,234.06,234.36,233.81,233.85,7625.0
2025-02-18 11:20:00,233.8,233.89,232.91,233.51,16796.0,233.8,233.89,232.91,233.51,16796.0
2025-02-18 11:30:00,233.23,233.61,233.1,233.51,6261.0,233.23,233.61,233.1,233.51,6261.0
2025-02-18 11:40:00,233.58,234.15,233.44,234.15,3059.0,233.58,234.15,233.44,234.15,3059.0
2025-02-18 11:50:00,234.22,234.22,233.4,233.5,4752.0,234.22,234.22,233.4,233.5,4752.0
2025-02-18 12:00:00,233.32,233.69,233.3,233.3,1800.0,233.32,233.69,233.3,233.3,1800.0
2025-02-18 12:10:00,233.48,233.59,232.95,233.03,9161.0,233.48,233.59,232.95,233.03,9161.0
2025-02-18 12:20:00,233.0,233.25,232.88,233.18,16628.0,233.0,233.25,232.88,233.18,16628.0
2025-02-18 12:30:00,233.04,233.63,233.03,233.03,9994.0,233.04,233.63,233.03,233.03,9994.0
2025-02-18 12:40:00,233.34,233.61,233.17,233.41,2773.0,233.34,233.61,233.17,233.41,2773.0
2025-02-18 12:50:00,233.39,233.85,233.2,233.2,13017.0,233.39,233.85,233.2,233.2,13017.0
2025-02-18 13:00:00,233.25,233.55,232.95,233.17,4082.0,233.25,233.55,232.95,233.17,4082.0
2025-02-18 13:10:00,233.17,233.19,232.94,233.0,5972.0,233.17,233.19,232.94,233.0,5972.0
2025-02-18 13:20:00,232.98,232.98,232.07,232.41,8819.0,232.98,232.98,232.07,232.41,8819.0
2025-02-18 13:30:00,232.2,232.39,231.62,231.62,4977.0,232.2,232.39,231.62,231.62,4977.0
2025-02-18 13:40:00,231.75,231.99,231.45,231.83,44061.0,231.75,231.99,231.45,231.83,44061.0
2025-02-18 13:50:00,231.67,231.81,231.27,231.47,7481.0,231.67,231.81,231.27,231.47,7481.0
2025-02-18 14:00:00,231.35,231.74,231.05,231.44,7684.0,231.35,231.74,231.05,231.44,7684.0
2025-02-18 14:10:00,231.44,231.58,230.69,230.69,26700.0,231.44,231.58,230.69,230.69,26700.0
2025-02-18 14:20:00,230.65,230.89,230.55,230.55,3336.0,230.65,230.89,230.55,230.55,3336.0
2025-02-18 14:30:00,230.45,230.63,229.94,230.23,6031.0,230.45,230.63,229.94,230.23,6031.0
2025-02-18 14:40:00,230.29,230.78,230.18,230.68,8405.0,230.29,230.78,230.18,230.68,8405.0
2025-02-18 14:50:00,230.71,230.71,230.12,230.23,23888.0,230.71,230.71,230.12,230.23,23888.0
2025-02-18 15:00:00,230.37,230.95,230.22,230.49,6119.0,230.37,230.95,230.22,230.49,6119.0
2025-02-18 15:10:00,230.7,231.06,230.39,230.91,8367.0,230.7,231.06,230.39,230.91,8367.0
2025-02-18 15:20:00,230.94,231.24,230.92,231.04,4767.0,230.94,231.24,230.92,231.04,4767.0
2025-02-18 15:30:00,231.11,231.86,231.02,231.73,6456.0,231.11,231.86,231.02,231.73,6456.0
2025-02-18 15:40:00,231.83,232.52,231.68,232.46,27361.0,231.83,232.52,231.68,232.46,27361.0
2025-02-18 15:50:00,232.51,233.18,231.88,232.76,75190.0,232.51,233.18,231.88,232.76,75190.0
2025-02-19 09:30:00,230.07,230.32,228.0,228.6,27310.0,230.07,230.32,228.0,228.6,27310.0
2025-02-19 09:40:00,229.5,230.32,229.0,229.63,21837.0,229.5,230.32,229.0,229.63,21837.0
2025-02-19 09:50:00,229.02,229.64,228.58,228.59,6614.0,229.02,229.64,228.58,228.59,6614.0
2025-02-19 10:00:00,228.98,229.42,227.9,228.23,16697.0,228.98,229.42,227.9,228.23,16697.0
2025-02-19 10:10:00,228.17,228.48,227.04,228.48,13541.0,228.17,228.48,227.04,228.48,13541.0
2025-02-19 10:20:00,228.48,228.48,227.21,227.5,8337.0,228.48,228.48,227.21,227.5,8337.0
2025-02-19 10:30:00,227.5,229.11,227.5,228.58,12986.0,227.5,229.11,227.5,228.58,12986.0
2025-02-19 10:40:00,228.88,229.46,228.34,228.54,9825.0,228.88,229.46,228.34,228.54,9825.0
2025-02-19 10:50:00,228.54,229.02,227.98,228.83,17047.0,228.54,229.02,227.98,228.83,17047.0
2025-02-19 11:00:00,228.68,229.02,228.36,229.02,5498.0,228.68,229.02,228.36,229.02,5498.0
2025-02-19 11:10:00,229.02,229.06,228.76,228.8,2900.0,229.02,229.06,228.76,228.8,2900.0
2025-02-19 11:20:00,228.8,229.14,228.4,228.87,33554.0,228.8,229.14,228.4,228.87,33554.0
2025-02-19 11:30:00,228.85,228.85,228.4,228.5,2607.0,228.85,228.85,228.4,228.5,2607.0
2025-02-19 11:40:00,228.39,228.74,228.36,228.65,5185.0,228.39,228.74,228.36,228.65,5185.0
2025-02-19 11:50:00,228.63,228.63,228.05,228.11,2957.0,228.63,228.63,228.05,228.11,2957.0
2025-02-19 12:00:00,227.84,228.42,227.82,228.03,4978.0,227.84,228.42,227.82,228.03,4978.0
2025-02-19 12:10:00,228.06,228.34,227.68,227.95,43296.0,228.06,228.34,227.68,227.95,43296.0
2025-02-19 12:20:00,227.95,228.24,227.5,227.54,9863.0,227.95,228.24,227.5,227.54,9863.0
2025-02-19 12:30:00,227.52,227.95,227.12,227.12,26336.0,227.52,227.95,227.12,227.12,26336.0
2025-02-19 12:40:00,227.15,228.19,226.83,228.01,18429.0,227.15,228.19,226.83,228.01,18429.0
2025-02-19 12:50:00,228.09,228.3,227.88,227.89,15086.0,228.09,228.3,227.88,227.89,15086.0
2025-02-19 13:00:00,228.09,228.28,227.7,228.0,30871.0,228.09,228.28,227.7,228.0,30871.0
2025-02-19 13:10:00,228.15,228.5,227.51,228.43,7603.0,228.15,228.5,227.51,228.43,7603.0
2025-02-19 13:20:00,228.26,228.66,228.09,228.17,3071.0,228.26,228.66,228.09,228.17,3071.0
2025-02-19 13:30:00,228.16,228.98,228.15,228.81,22883.0,228.16,228.98,228.15,228.81,22883.0
2025-02-19 13:40:00,228.71,228.8,228.38,228.5,20895.0,228.71,228.8,228.38,228.5,20895.0
2025-02-19 13:50:00,228.59,228.59,228.13,228.16,3049.0,228.59,228.59,228.13,228.16,3049.0
2025-02-19 14:00:00,228.26,228.47,227.77,227.98,4838.0,228.26,228.47,227.77,227.98,4838.0
2025-02-19 14:10:00,227.98,228.33,227.77,227.99,6187.0,227.98,228.33,227.77,227.99,6187.0
2025-02-19 14:20:00,228.14,228.44,227.97,228.28,4425.0,228.14,228.44,227.97,228.28,4425.0
2025-02-19 14:30:00,228.13,228.17,227.98,228.09,2456.0,228.13,228.17,227.98,228.09,2456.0
2025-02-19 14:40:00,228.12,229.21,227.98,229.05,28894.0,228.12,229.21,227.98,229.05,28894.0
2025-02-19 14:50:00,229.05,229.15,228.7,228.7,11366.0,229.05,229.15,228.7,228.7,11366.0
2025-02-19 15:00:00,228.71,228.79,228.19,228.21,10411.0,228.71,228.79,228.19,228.21,10411.0
2025-02-19 15:10:00,228.21,229.98,228.2,229.98,19590.0,228.21,229.98,228.2,229.98,19590.0
2025-02-19 15:20:00,229.77,229.93,229.58,229.81,8829.0,229.77,229.93,229.58,229.81,8829.0
2025-02-19 15:30:00,229.95,230.05,229.45,229.8,9649.0,229.95,230.05,229.45,229.8,9649.0
2025-02-19 15:40:00,229.73,229.79,229.01,229.01,10284.0,229.73,229.79,229.01,229.01,10284.0
2025-02-19 15:50:00,229.27,229.48,229.0,229.2,68852.0,229.27,229.48,229.0,229.2,68852.0
2025-02-20 09:30:00,228.2,229.28,227.97,228.87,15808.0,228.2,229.28,227.97,228.87,15808.0
2025-02-20 09:40:00,229.13,229.67,228.32,228.51,8657.0,229.13,229.67,228.32,228.51,8657.0
2025-02-20 09:50:00,228.64,228.64,227.42,227.87,16376.0,228.64,228.64,227.42,227.87,16376.0
2025-02-20 10:00:00,227.87,227.94,226.0,226.74,23109.0,227.87,227.94,226.0,226.74,23109.0
2025-02-20 10:10:00,226.51,228.24,226.47,228.24,6454.0,226.51,228.24,226.47,228.24,6454.0
2025-02-20 10:20:00,228.24,229.27,228.24,228.57,15244.0,228.24,229.27,228.24,228.57,15244.0
2025-02-20 10:30:00,228.56,229.1,227.85,228.13,16553.0,228.56,229.1,227.85,228.13,16553.0
2025-02-20 10:40:00,228.13,228.58,227.8,227.8,7220.0,228.13,228.58,227.8,227.8,7220.0
2025-02-20 10:50:00,227.95,228.3,227.67,227.67,3329.0,227.95,228.3,227.67,227.67,3329.0
2025-02-20 11:00:00,227.87,228.1,227.47,227.91,5213.0,227.87,228.1,227.47,227.91,5213.0
2025-02-20 11:10:00,227.91,227.96,227.08,227.3,3914.0,227.91,227.96,227.08,227.3,3914.0
2025-02-20 11:20:00,227.06,227.28,226.65,226.88,3143.0,227.06,227.28,226.65,226.88,3143.0
2025-02-20 11:30:00,226.88,226.88,226.0,226.43,2707.0,226.88,226.88,226.0,226.43,2707.0
2025-02-20 11:40:00,226.3,226.33,226.29,226.33,1100.0,226.3,226.33,226.29,226.33,1100.0
2025-02-20 11:50:00,226.33,226.43,226.08,226.11,4435.0,226.33,226.43,226.08,226.11,4435.0
2025-02-20 12:00:00,226.12,226.47,225.86,226.16,9892.0,226.12,226.47,225.86,226.16,9892.0
2025-02-20 12:10:00,226.09,226.3,225.72,226.23,15857.0,226.09,226.3,225.72,226.23,15857.0
2025-02-20 12:20:00,226.22,226.85,225.92,226.1,8812.0,226.22,226.85,225.92,226.1,8812.0
2025-02-20 12:30:00,226.11,226.12,225.69,225.69,5770.0,226.11,226.12,225.69,225.69,5770.0
2025-02-20 12:40:00,225.77,226.63,225.55,226.43,5029.0,225.77,226.63,225.55,226.43,5029.0
2025-02-20 12:50:00,226.55,226.55,225.79,226.0,4923.0,226.55,226.55,225.79,226.0,4923.0
2025-02-20 13:00:00,226.01,226.51,225.82,226.38,7920.0,226.01,226.51,225.82,226.38,7920.0
2025-02-20 13:10:00,226.44,226.61,226.14,226.34,2536.0,226.44,226.61,226.14,226.34,2536.0
2025-02-20 13:20:00,226.27,226.55,226.1,226.52,6891.0,226.27,226.55,226.1,226.52,6891.0
2025-02-20 13:30:00,226.54,226.81,226.46,226.79,8153.0,226.54,226.81,226.46,226.79,8153.0
2025-02-20 13:40:00,226.63,227.47,226.62,227.34,6311.0,226.63,227.47,226.62,227.34,6311.0
2025-02-20 13:50:00,227.23,227.8,227.2,227.61,3951.0,227.23,227.8,227.2,227.61,3951.0
2025-02-20 14:00:00,227.61,228.04,227.61,228.04,6180.0,227.61,228.04,227.61,228.04,6180.0
2025-02-20 14:10:00,227.99,228.72,227.93,228.72,6845.0,227.99,228.72,227.93,228.72,6845.0
2025-02-20 14:20:00,228.72,229.21,228.55,228.96,15556.0,228.72,229.21,228.55,228.96,15556.0
2025-02-20 14:30:00,228.96,228.96,228.51,228.73,19575.0,228.96,228.96,228.51,228.73,19575.0
2025-02-20 14:40:00,228.73,229.02,228.7,228.98,5190.0,228.73,229.02,228.7,228.98,5190.0
2025-02-20 14:50:00,228.97,229.27,228.72,228.88,17036.0,228.97,229.27,228.72,228.88,17036.0
2025-02-20 15:00:00,228.79,228.92,228.62,228.72,6458.0,228.79,228.92,228.62,228.72,6458.0
2025-02-20 15:10:00,228.73,228.78,228.23,228.37,14850.0,228.73,228.78,228.23,228.37,14850.0
2025-02-20 15:20:00,228.4,228.48,228.14,228.22,13160.0,228.4,228.48,228.14,228.22,13160.0
2025-02-20 15:30:00,228.22,228.42,228.19,228.31,11966.0,228.22,228.42,228.19,228.31,11966.0
2025-02-20 15:40:00,228.33,228.99,228.32,228.84,24074.0,228.33,228.99,228.32,228.84,24074.0
2025-02-20 15:50:00,228.87,229.43,228.53,228.87,99864.0,228.87,229.43,228.53,228.87,99864.0
2025-02-21 09:30:00,228.35,228.5,227.5,228.08,57067.0,228.35,228.5,227.5,228.08,57067.0
2025-02-21 09:40:00,227.35,228.36,227.35,228.04,3995.0,227.35,228.36,227.35,228.04,3995.0
2025-02-21 09:50:00,227.74,227.74,227.09,227.5,14875.0,227.74,227.74,227.09,227.5,14875.0
2025-02-21 10:00:00,227.31,227.77,226.82,227.7,8059.0,227.31,227.77,226.82,227.7,8059.0
2025-02-21 10:10:00,227.6,228.11,227.5,227.97,9146.0,227.6,228.11,227.5,227.97,9146.0
2025-02-21 10:20:00,227.57,227.79,226.75,226.94,32913.0,227.57,227.79,226.75,226.94,32913.0
2025-02-21 10:30:00,226.88,227.41,226.75,227.41,2801.0,226.88,227.41,226.75,227.41,2801.0
2025-02-21 10:40:00,227.26,227.26,226.72,226.92,2141.0,227.26,227.26,226.72,226.92,2141.0
2025-02-21 10:50:00,226.56,226.75,226.28,226.34,1375.0,226.56,226.75,226.28,226.34,1375.0
2025-02-21 11:00:00,226.74,227.12,226.72,227.07,3084.0,226.74,227.12,226.72,227.07,3084.0
2025-02-21 11:10:00,226.89,227.27,226.8,227.05,2311.0,226.89,227.27,226.8,227.05,2311.0
2025-02-21 11:20:00,227.09,227.09,226.38,226.38,5166.0,227.09,227.09,226.38,226.38,5166.0
2025-02-21 11:30:00,226.37,226.85,226.35,226.82,1725.0,226.37,226.85,226.35,226.82,1725.0
2025-02-21 11:40:00,226.59,226.79,226.37,226.62,7709.0,226.59,226.79,226.37,226.62,7709.0
2025-02-21 11:50:00,226.56,226.78,226.38,226.61,5005.0,226.56,226.78,226.38,226.61,5005.0
2025-02-21 12:00:00,226.63,227.31,226.6,227.2,5416.0,226.63,227.31,226.6,227.2,5416.0
2025-02-21 12:10:00,226.88,227.13,226.73,226.88,5979.0,226.88,227.13,226.73,226.88,5979.0
2025-02-21 12:20:00,226.88,226.88,226.47,226.63,6161.0,226.88,226.88,226.47,226.63,6161.0
2025-02-21 12:30:00,226.63,226.95,226.36,226.54,8454.0,226.63,226.95,226.36,226.54,8454.0
2025-02-21 12:40:00,226.53,227.02,226.52,226.69,3106.0,226.53,227.02,226.52,226.69,3106.0
2025-02-21 12:50:00,226.91,226.92,226.34,226.52,7514.0,226.91,226.92,226.34,226.52,7514.0
2025-02-21 13:00:00,226.52,226.67,225.72,225.74,21879.0,226.52,226.67,225.72,225.74,21879.0
2025-02-21 13:10:00,225.7,226.26,225.25,226.26,5596.0,225.7,226.26,225.25,226.26,5596.0
2025-02-21 13:20:00,226.06,226.31,225.77,225.82,4667.0,226.06,226.31,225.77,225.82,4667.0
2025-02-21 13:30:00,225.69,226.09,225.54,226.07,5613.0,225.69,226.09,225.54,226.07,5613.0
2025-02-21 13:40:00,225.85,226.12,225.25,225.59,5641.0,225.85,226.12,225.25,225.59,5641.0
2025-02-21 13:50:00,225.63,225.71,225.39,225.39,3852.0,225.63,225.71,225.39,225.39,3852.0
2025-02-21 14:00:00,225.43,225.71,225.27,225.5,2673.0,225.43,225.71,225.27,225.5,2673.0
2025-02-21 14:10:00,225.52,226.05,225.5,225.84,5041.0,225.52,226.05,225.5,225.84,5041.0
2025-02-21 14:20:00,225.68,225.9,225.27,225.27,4354.0,225.68,225.9,225.27,225.27,4354.0
2025-02-21 14:30:00,225.31,225.63,225.16,225.26,2400.0,225.31,225.63,225.16,225.26,2400.0
2025-02-21 14:40:00,225.25,225.47,225.14,225.32,3145.0,225.25,225.47,225.14,225.32,3145.0
2025-02-21 14:50:00,225.33,226.15,225.33,226.02,7174.0,225.33,226.15,225.33,226.02,7174.0
2025-02-21 15:00:00,226.0,226.26,225.74,225.97,12448.0,226.0,226.26,225.74,225.97,12448.0
2025-02-21 15:10:00,225.98,226.09,225.74,225.79,14059.0,225.98,226.09,225.74,225.79,14059.0
2025-02-21 15:20:00,225.72,225.75,225.36,225.69,30064.0,225.72,225.75,225.36,225.69,30064.0
2025-02-21 15:30:00,225.73,226.4,225.68,226.37,11024.0,225.73,226.4,225.68,226.37,11024.0
2025-02-21 15:40:00,226.37,226.76,225.89,226.58,41944.0,226.37,226.76,225.89,226.58,41944.0
2025-02-21 15:50:00,226.68,226.68,225.72,225.79,79193.0,226.68,226.68,225.72,225.79,79193.0
2025-02-24 09:30:00,225.28,226.91,224.51,224.51,35715.0,225.28,226.91,224.51,224.51,35715.0
2025-02-24 09:40:00,224.83,225.21,223.95,225.21,25320.0,224.83,225.21,223.95,225.21,25320.0
2025-02-24 09:50:00,225.04,225.04,224.39,224.51,7289.0,225.04,225.04,224.39,224.51,7289.0
2025-02-24 10:00:00,224.61,224.72,222.79,223.7,13817.0,224.61,224.72,222.79,223.7,13817.0
2025-02-24 10:10:00,223.7,224.26,223.35,223.4,16976.0,223.7,224.26,223.35,223.4,16976.0
2025-02-24 10:20:00,223.38,224.36,223.29,223.39,23101.0,223.38,224.36,223.29,223.39,23101.0
2025-02-24 10:30:00,223.14,223.89,223.04,223.89,23974.0,223.14,223.89,223.04,223.89,23974.0
2025-02-24 10:40:00,223.9,223.9,222.9,222.94,2823.0,223.9,223.9,222.9,222.94,2823.0
2025-02-24 10:50:00,223.14,223.73,222.92,223.47,7015.0,223.14,223.73,222.92,223.47,7015.0
2025-02-24 11:00:00,223.53,224.5,223.52,224.09,13637.0,223.53,224.5,223.52,224.09,13637.0
2025-02-24 11:10:00,224.32,226.0,224.32,226.0,3663.0,224.32,226.0,224.32,226.0,3663.0
2025-02-24 11:20:00,226.03,226.57,225.72,226.57,4949.0,226.03,226.57,225.72,226.57,4949.0
2025-02-24 11:30:00,226.67,227.04,226.53,226.53,6610.0,226.67,227.04,226.53,226.53,6610.0
2025-02-24 11:40:00,226.74,227.25,226.74,226.99,1532.0,226.74,227.25,226.74,226.99,1532.0
2025-02-24 11:50:00,227.25,227.37,226.67,226.67,5973.0,227.25,227.37,226.67,226.67,5973.0
2025-02-24 12:00:00,226.66,227.66,226.66,227.65,6110.0,226.66,227.66,226.66,227.65,6110.0
2025-02-24 12:10:00,227.68,228.21,227.3,228.2,89295.0,227.68,228.21,227.3,228.2,89295.0
2025-02-24 12:20:00,228.24,228.24,227.74,227.89,2770.0,228.24,228.24,227.74,227.89,2770.0
2025-02-24 12:30:00,227.57,227.72,227.34,227.72,4933.0,227.57,227.72,227.34,227.72,4933.0
2025-02-24 12:40:00,227.72,227.72,227.34,227.43,1755.0,227.72,227.72,227.34,227.43,1755.0
2025-02-24 12:50:00,227.36,227.38,226.87,227.34,5651.0,227.36,227.38,226.87,227.34,5651.0
2025-02-24 13:00:00,227.34,227.61,227.19,227.57,2641.0,227.34,227.61,227.19,227.57,2641.0
2025-02-24 13:10:00,227.58,227.96,227.55,227.96,850.0,227.58,227.96,227.55,227.96,850.0
2025-02-24 13:20:00,227.98,228.19,227.74,227.98,3623.0,227.98,228.19,227.74,227.98,3623.0
2025-02-24 13:30:00,227.98,228.08,227.81,227.97,1774.0,227.98,228.08,227.81,227.97,1774.0
2025-02-24 13:40:00,228.08,228.13,227.56,227.56,6147.0,228.08,228.13,227.56,227.56,6147.0
2025-02-24 13:50:00,227.73,227.73,227.17,227.25,3811.0,227.73,227.73,227.17,227.25,3811.0
2025-02-24 14:00:00,227.28,227.89,227.28,227.7,7492.0,227.28,227.89,227.28,227.7,7492.0
2025-02-24 14:10:00,227.7,227.82,227.45,227.49,4344.0,227.7,227.82,227.45,227.49,4344.0
2025-02-24 14:20:00,227.49,228.03,227.41,227.71,6339.0,227.49,228.03,227.41,227.71,6339.0
2025-02-24 14:30:00,227.67,227.89,227.66,227.73,2659.0,227.67,227.89,227.66,227.73,2659.0
2025-02-24 14:40:00,227.9,227.9,227.28,227.29,10923.0,227.9,227.9,227.28,227.29,10923.0
2025-02-24 14:50:00,227.36,227.49,227.3,227.3,2300.0,227.36,227.49,227.3,227.3,2300.0
2025-02-24 15:00:00,227.28,227.83,227.05,227.83,10636.0,227.28,227.83,227.05,227.83,10636.0
2025-02-24 15:10:00,227.82,228.34,227.82,228.17,3617.0,227.82,228.34,227.82,228.17,3617.0
2025-02-24 15:20:00,228.18,228.34,227.59,227.77,7930.0,228.18,228.34,227.59,227.77,7930.0
2025-02-24 15:30:00,227.82,228.44,227.8,228.25,15888.0,227.82,228.44,227.8,228.25,15888.0
2025-02-24 15:40:00,228.19,228.33,227.62,227.91,20453.0,228.19,228.33,227.62,227.91,20453.0
2025-02-24 15:50:00,227.91,228.06,225.92,226.11,106068.0,227.91,228.06,225.92,226.11,106068.0
2025-02-25 09:30:00,224.7,226.0,223.47,223.82,20049.0,224.7,226.0,223.47,223.82,20049.0
2025-02-25 09:40:00,223.37,223.37,222.3,223.0,32413.0,223.37,223.37,222.3,223.0,32413.0
2025-02-25 09:50:00,223.0,223.29,221.93,223.08,42934.0,223.0,223.29,221.93,223.08,42934.0
2025-02-25 10:00:00,222.33,222.33,220.46,221.01,17097.0,222.33,222.33,220.46,221.01,17097.0
2025-02-25 10:10:00,221.08,221.15,220.5,221.05,4822.0,221.08,221.15,220.5,221.05,4822.0
2025-02-25 10:20:00,220.83,221.26,219.12,219.12,17454.0,220.83,221.26,219.12,219.12,17454.0
2025-02-25 10:30:00,219.23,219.5,218.14,219.03,39568.0,219.23,219.5,218.14,219.03,39568.0
2025-02-25 10:40:00,219.31,219.48,218.49,219.02,15693.0,219.31,219.48,218.49,219.02,15693.0
2025-02-25 10:50:00,219.09,220.1,219.09,219.53,13380.0,219.09,220.1,219.09,219.53,13380.0
2025-02-25 11:00:00,219.39,220.67,218.79,220.12,36963.0,219.39,220.67,218.79,220.12,36963.0
2025-02-25 11:10:00,220.55,220.56,219.08,219.83,13855.0,220.55,220.56,219.08,219.83,13855.0
2025-02-25 11:20:00,219.62,219.8,218.92,219.08,6420.0,219.62,219.8,218.92,219.08,6420.0
2025-02-25 11:30:00,219.0,219.06,218.43,218.99,8622.0,219.0,219.06,218.43,218.99,8622.0
2025-02-25 11:40:00,219.0,219.0,218.3,218.67,7086.0,219.0,219.0,218.3,218.67,7086.0
2025-02-25 11:50:00,218.84,219.3,218.8,219.02,4471.0,218.84,219.3,218.8,219.02,4471.0
2025-02-25 12:00:00,218.96,219.02,218.34,218.42,12226.0,218.96,219.02,218.34,218.42,12226.0
2025-02-25 12:10:00,218.41,218.78,218.18,218.4,11378.0,218.41,218.78,218.18,218.4,11378.0
2025-02-25 12:20:00,218.4,218.73,218.02,218.73,11822.0,218.4,218.73,218.02,218.73,11822.0
2025-02-25 12:30:00,218.66,219.55,218.62,219.45,22631.0,218.66,219.55,218.62,219.45,22631.0
2025-02-25 12:40:00,219.45,219.87,218.96,219.84,20689.0,219.45,219.87,218.96,219.84,20689.0
2025-02-25 12:50:00,219.57,220.02,219.57,219.83,14318.0,219.57,220.02,219.57,219.83,14318.0
2025-02-25 13:00:00,219.82,220.29,219.68,219.95,13308.0,219.82,220.29,219.68,219.95,13308.0
2025-02-25 13:10:00,219.94,220.05,219.2,219.2,11817.0,219.94,220.05,219.2,219.2,11817.0
2025-02-25 13:20:00,219.1,219.61,218.97,219.13,20734.0,219.1,219.61,218.97,219.13,20734.0
2025-02-25 13:30:00,218.95,219.99,218.81,219.99,15281.0,218.95,219.99,218.81,219.99,15281.0
2025-02-25 13:40:00,220.07,220.23,219.89,220.15,12738.0,220.07,220.23,219.89,220.15,12738.0
2025-02-25 13:50:00,220.17,220.77,220.06,220.64,22976.0,220.17,220.77,220.06,220.64,22976.0
2025-02-25 14:00:00,220.47,221.06,220.45,220.83,17711.0,220.47,221.06,220.45,220.83,17711.0
2025-02-25 14:10:00,220.81,221.1,220.24,220.44,14968.0,220.81,221.1,220.24,220.44,14968.0
2025-02-25 14:20:00,220.39,220.64,220.31,220.46,6114.0,220.39,220.64,220.31,220.46,6114.0
2025-02-25 14:30:00,220.46,221.64,220.45,221.48,17641.0,220.46,221.64,220.45,221.48,17641.0
2025-02-25 14:40:00,221.64,221.83,221.31,221.44,25943.0,221.64,221.83,221.31,221.44,25943.0
2025-02-25 14:50:00,221.66,221.71,221.17,221.17,16115.0,221.66,221.71,221.17,221.17,16115.0
2025-02-25 15:00:00,221.35,221.7,220.97,221.35,18489.0,221.35,221.7,220.97,221.35,18489.0
2025-02-25 15:10:00,221.31,221.44,220.94,221.44,16734.0,221.31,221.44,220.94,221.44,16734.0
2025-02-25 15:20:00,221.45,221.84,221.33,221.77,6699.0,221.45,221.84,221.33,221.77,6699.0
2025-02-25 15:30:00,221.55,221.79,221.26,221.32,13535.0,221.55,221.79,221.26,221.32,13535.0
2025-02-25 15:40:00,221.32,222.24,220.98,222.06,24316.0,221.32,222.24,220.98,222.06,24316.0
2025-02-25 15:50:00,222.26,222.29,221.13,221.55,83483.0,222.26,222.29,221.13,221.55,83483.0
2025-02-26 09:30:00,222.68,223.74,221.58,223.56,13133.0,222.68,223.74,221.58,223.56,13133.0
2025-02-26 09:40:00,223.58,224.96,223.57,224.47,2557.0,223.58,224.96,223.57,224.47,2557.0
2025-02-26 09:50:00,224.47,225.74,224.27,225.72,7475.0,224.47,225.74,224.27,225.72,7475.0
2025-02-26 10:00:00,225.69,226.39,225.22,225.97,13380.0,225.69,226.39,225.22,225.97,13380.0
2025-02-26 10:10:00,225.81,227.53,225.81,227.31,12928.0,225.81,227.53,225.81,227.31,12928.0
2025-02-26 10:20:00,227.51,227.74,227.25,227.74,16007.0,227.51,227.74,227.25,227.74,16007.0
2025-02-26 10:30:00,227.72,228.48,227.7,228.31,9919.0,227.72,228.48,227.7,228.31,9919.0
2025-02-26 10:40:00,228.03,228.48,227.67,228.18,9139.0,228.03,228.48,227.67,228.18,9139.0
2025-02-26 10:50:00,228.27,229.46,227.96,229.45,10964.0,228.27,229.46,227.96,229.45,10964.0
2025-02-26 11:00:00,229.23,230.44,229.08,230.16,26653.0,229.23,230.44,229.08,230.16,26653.0
2025-02-26 11:10:00,230.43,231.04,229.82,231.03,14845.0,230.43,231.04,229.82,231.03,14845.0
2025-02-26 11:20:00,230.46,230.65,229.14,230.16,26549.0,230.46,230.65,229.14,230.16,26549.0
2025-02-26 11:30:00,230.32,230.36,229.37,229.85,13603.0,230.32,230.36,229.37,229.85,13603.0
2025-02-26 11:40:00,230.05,230.05,228.75,228.94,19031.0,230.05,230.05,228.75,228.94,19031.0
2025-02-26 11:50:00,229.16,229.39,228.17,228.22,14602.0,229.16,229.39,228.17,228.22,14602.0
2025-02-26 12:00:00,228.22,229.07,228.17,228.89,11904.0,228.22,229.07,228.17,228.89,11904.0
2025-02-26 12:10:00,228.89,229.41,228.67,229.19,4743.0,228.89,229.41,228.67,229.19,4743.0
2025-02-26 12:20:00,229.16,229.85,229.12,229.19,11745.0,229.16,229.85,229.12,229.19,11745.0
2025-02-26 12:30:00,229.36,229.55,228.84,228.91,6314.0,229.36,229.55,228.84,228.91,6314.0
2025-02-26 12:40:00,228.91,229.08,228.58,228.74,4297.0,228.91,229.08,228.58,228.74,4297.0
2025-02-26 12:50:00,228.45,228.72,228.1,228.17,7694.0,228.45,228.72,228.1,228.17,7694.0
2025-02-26 13:00:00,228.02,228.09,227.62,228.01,6254.0,228.02,228.09,227.62,228.01,6254.0
2025-02-26 13:10:00,228.0,228.28,227.91,228.21,5579.0,228.0,228.28,227.91,228.21,5579.0
2025-02-26 13:20:00,228.16,228.54,227.99,228.18,7707.0,228.16,228.54,227.99,228.18,7707.0
2025-02-26 13:30:00,228.06,228.33,227.92,227.97,6880.0,228.06,228.33,227.92,227.97,6880.0
2025-02-26 13:40:00,228.1,228.12,227.61,227.76,8095.0,228.1,228.12,227.61,227.76,8095.0
2025-02-26 13:50:00,227.81,227.9,226.87,226.93,4325.0,227.81,227.9,226.87,226.93,4325.0
2025-02-26 14:00:00,226.97,227.26,226.57,226.82,5933.0,226.97,227.26,226.57,226.82,5933.0
2025-02-26 14:10:00,226.97,227.37,226.9,227.37,2541.0,226.97,227.37,226.9,227.37,2541.0
2025-02-26 14:20:00,227.41,227.9,227.27,227.59,5808.0,227.41,227.9,227.27,227.59,5808.0
2025-02-26 14:30:00,227.35,227.61,227.31,227.55,8117.0,227.35,227.61,227.31,227.55,8117.0
2025-02-26 14:40:00,227.48,227.74,227.45,227.55,5001.0,227.48,227.74,227.45,227.55,5001.0
2025-02-26 14:50:00,227.45,227.51,226.66,226.66,12210.0,227.45,227.51,226.66,226.66,12210.0
2025-02-26 15:00:00,226.66,226.84,226.46,226.76,10941.0,226.66,226.84,226.46,226.76,10941.0
2025-02-26 15:10:00,226.68,226.87,226.67,226.86,5406.0,226.68,226.87,226.67,226.86,5406.0
2025-02-26 15:20:00,226.79,227.29,226.79,227.18,8173.0,226.79,227.29,226.79,227.18,8173.0
2025-02-26 15:30:00,227.07,227.71,226.9,227.59,18839.0,227.07,227.71,226.9,227.59,18839.0
2025-02-26 15:40:00,227.47,227.58,226.92,227.04,40475.0,227.47,227.58,226.92,227.04,40475.0
2025-02-26 15:50:00,227.11,227.96,227.1,227.53,113845.0,227.11,227.96,227.1,227.53,113845.0
2025-02-27 09:30:00,225.57,226.74,224.35,226.57,27742.0,225.57,226.74,224.35,226.57,27742.0
2025-02-27 09:40:00,226.01,227.98,226.0,227.2,8594.0,226.01,227.98,226.0,227.2,8594.0
2025-02-27 09:50:00,227.53,227.97,225.8,226.19,11150.0,227.53,227.97,225.8,226.19,11150.0
2025-02-27 10:00:00,226.24,227.78,225.52,226.25,15767.0,226.24,227.78,225.52,226.25,15767.0
2025-02-27 10:10:00,226.66,227.75,226.57,227.75,3452.0,226.66,227.75,226.57,227.75,3452.0
2025-02-27 10:20:00,227.52,228.77,227.51,227.98,11779.0,227.52,228.77,227.51,227.98,11779.0
2025-02-27 10:30:00,227.74,227.74,226.63,227.09,5944.0,227.74,227.74,226.63,227.09,5944.0
2025-02-27 10:40:00,227.09,227.89,227.08,227.46,8291.0,227.09,227.89,227.08,227.46,8291.0
2025-02-27 10:50:00,227.46,227.46,226.75,226.97,3928.0,227.46,227.46,226.75,226.97,3928.0
2025-02-27 11:00:00,226.97,227.13,226.01,226.34,9776.0,226.97,227.13,226.01,226.34,9776.0
2025-02-27 11:10:00,226.34,226.96,226.27,226.54,8169.0,226.34,226.96,226.27,226.54,8169.0
2025-02-27 11:20:00,226.74,226.74,226.14,226.31,2647.0,226.74,226.74,226.14,226.31,2647.0
2025-02-27 11:30:00,226.38,226.53,225.97,225.98,10585.0,226.38,226.53,225.97,225.98,10585.0
2025-02-27 11:40:00,225.99,226.02,225.97,226.01,1852.0,225.99,226.02,225.97,226.01,1852.0
2025-02-27 11:50:00,225.72,226.18,225.53,225.7,19349.0,225.72,226.18,225.53,225.7,19349.0
2025-02-27 12:00:00,225.7,226.14,225.49,225.49,9744.0,225.7,226.14,225.49,225.49,9744.0
2025-02-27 12:10:00,225.53,225.77,225.53,225.66,4199.0,225.53,225.77,225.53,225.66,4199.0
2025-02-27 12:20:00,225.67,226.07,225.66,225.84,23956.0,225.67,226.07,225.66,225.84,23956.0
2025-02-27 12:30:00,225.93,226.15,225.47,225.47,8071.0,225.93,226.15,225.47,225.47,8071.0
2025-02-27 12:40:00,225.46,225.6,225.17,225.36,1886.0,225.46,225.6,225.17,225.36,1886.0
2025-02-27 12:50:00,225.04,225.15,224.92,225.11,4505.0,225.04,225.15,224.92,225.11,4505.0
2025-02-27 13:00:00,225.12,225.67,225.11,225.55,3355.0,225.12,225.67,225.11,225.55,3355.0
2025-02-27 13:10:00,225.41,225.96,225.41,225.66,2187.0,225.41,225.96,225.41,225.66,2187.0
2025-02-27 13:20:00,225.62,225.75,225.4,225.75,3284.0,225.62,225.75,225.4,225.75,3284.0
2025-02-27 13:30:00,225.6,225.95,225.6,225.81,3374.0,225.6,225.95,225.6,225.81,3374.0
2025-02-27 13:40:00,225.77,225.84,225.6,225.83,4795.0,225.77,225.84,225.6,225.83,4795.0
2025-02-27 13:50:00,225.77,226.05,225.6,225.6,7497.0,225.77,226.05,225.6,225.6,7497.0
2025-02-27 14:00:00,225.71,225.71,225.21,225.43,16502.0,225.71,225.71,225.21,225.43,16502.0
2025-02-27 14:10:00,225.31,225.5,224.45,224.46,16507.0,225.31,225.5,224.45,224.46,16507.0
2025-02-27 14:20:00,224.52,224.69,223.99,223.99,4293.0,224.52,224.69,223.99,223.99,4293.0
2025-02-27 14:30:00,224.03,224.03,223.04,223.15,16475.0,224.03,224.03,223.04,223.15,16475.0
2025-02-27 14:40:00,223.1,223.31,222.71,223.08,12442.0,223.1,223.31,222.71,223.08,12442.0
2025-02-27 14:50:00,223.19,224.06,223.08,223.51,9232.0,223.19,224.06,223.08,223.51,9232.0
2025-02-27 15:00:00,223.67,223.67,222.5,222.62,7915.0,223.67,223.67,222.5,222.62,7915.0
2025-02-27 15:10:00,222.82,222.98,222.1,222.27,17841.0,222.82,222.98,222.1,222.27,17841.0
2025-02-27 15:20:00,222.1,222.74,221.5,221.5,15848.0,222.1,222.74,221.5,221.5,15848.0
2025-02-27 15:30:00,221.79,222.2,221.51,221.65,15515.0,221.79,222.2,221.51,221.65,15515.0
2025-02-27 15:40:00,221.65,222.16,221.51,221.67,18970.0,221.65,222.16,221.51,221.67,18970.0
2025-02-27 15:50:00,221.64,221.97,220.7,220.98,80986.0,221.64,221.97,220.7,220.98,80986.0
2025-02-28 09:30:00,221.14,223.79,220.61,223.19,66987.0,221.14,223.79,220.61,223.19,66987.0
2025-02-28 09:40:00,223.4,223.4,221.07,221.85,62664.0,223.4,223.4,221.07,221.85,62664.0
2025-02-28 09:50:00,221.93,223.08,221.55,222.39,98035.0,221.93,223.08,221.55,222.39,98035.0
2025-02-28 10:00:00,222.39,222.86,221.39,221.67,87320.0,222.39,222.86,221.39,221.67,87320.0
2025-02-28 10:10:00,221.78,222.31,221.29,221.51,3848.0,221.78,222.31,221.29,221.51,3848.0
2025-02-28 10:20:00,221.21,222.31,221.13,222.04,16660.0,221.21,222.31,221.13,222.04,16660.0
2025-02-28 10:30:00,222.0,222.41,221.61,222.18,43721.0,222.0,222.41,221.61,222.18,43721.0
2025-02-28 10:40:00,222.19,222.42,221.75,221.88,4497.0,222.19,222.42,221.75,221.88,4497.0
2025-02-28 10:50:00,222.03,222.8,221.72,222.8,5537.0,222.03,222.8,221.72,222.8,5537.0
2025-02-28 11:00:00,222.63,222.73,221.85,221.85,9443.0,222.63,222.73,221.85,221.85,9443.0
2025-02-28 11:10:00,221.88,221.88,220.78,220.92,4449.0,221.88,221.88,220.78,220.92,4449.0
2025-02-28 11:20:00,220.89,221.76,220.89,221.32,10571.0,220.89,221.76,220.89,221.32,10571.0
2025-02-28 11:30:00,221.3,223.36,221.3,223.09,23655.0,221.3,223.36,221.3,223.09,23655.0
2025-02-28 11:40:00,223.3,223.53,222.69,223.29,5363.0,223.3,223.53,222.69,223.29,5363.0
2025-02-28 11:50:00,223.33,223.48,222.95,222.95,9511.0,223.33,223.48,222.95,222.95,9511.0
2025-02-28 12:00:00,222.98,223.08,222.46,222.47,6352.0,222.98,223.08,222.46,222.47,6352.0
2025-02-28 12:10:00,222.14,223.14,222.14,222.95,19076.0,222.14,223.14,222.14,222.95,19076.0
2025-02-28 12:20:00,223.14,223.14,221.79,222.11,6950.0,223.14,223.14,221.79,222.11,6950.0
2025-02-28 12:30:00,222.09,222.25,221.67,221.88,5972.0,222.09,222.25,221.67,221.88,5972.0
2025-02-28 12:40:00,221.88,221.88,220.7,220.7,12030.0,221.88,221.88,220.7,220.7,12030.0
2025-02-28 12:50:00,220.71,221.45,220.62,220.72,7929.0,220.71,221.45,220.62,220.72,7929.0
2025-02-28 13:00:00,220.58,220.71,219.34,219.35,8695.0,220.58,220.71,219.34,219.35,8695.0
2025-02-28 13:10:00,219.29,219.68,218.9,219.59,10688.0,219.29,219.68,218.9,219.59,10688.0
2025-02-28 13:20:00,219.59,220.69,219.59,220.69,12129.0,219.59,220.69,219.59,220.69,12129.0
2025-02-28 13:30:00,220.37,221.3,220.15,221.27,11049.0,220.37,221.3,220.15,221.27,11049.0
2025-02-28 13:40:00,221.09,221.57,220.7,220.83,16781.0,221.09,221.57,220.7,220.83,16781.0
2025-02-28 13:50:00,220.87,221.03,219.96,219.97,15083.0,220.87,221.03,219.96,219.97,15083.0
2025-02-28 14:00:00,219.97,220.67,219.96,220.13,14395.0,219.97,220.67,219.96,220.13,14395.0
2025-02-28 14:10:00,220.11,220.56,219.74,220.53,21298.0,220.11,220.56,219.74,220.53,21298.0
2025-02-28 14:20:00,220.65,220.65,219.95,220.11,9994.0,220.65,220.65,219.95,220.11,9994.0
2025-02-28 14:30:00,219.84,220.62,219.83,220.39,19606.0,219.84,220.62,219.83,220.39,19606.0
2025-02-28 14:40:00,220.44,220.65,219.93,220.1,19161.0,220.44,220.65,219.93,220.1,19161.0
2025-02-28 14:50:00,220.04,220.51,219.85,220.47,28219.0,220.04,220.51,219.85,220.47,28219.0
2025-02-28 15:00:00,220.36,221.2,220.36,220.9,15876.0,220.36,221.2,220.36,220.9,15876.0
2025-02-28 15:10:00,220.7,221.31,220.37,220.98,24707.0,220.7,221.31,220.37,220.98,24707.0
2025-02-28 15:20:00,220.98,221.84,220.68,221.65,31818.0,220.98,221.84,220.68,221.65,31818.0
2025-02-28 15:30:00,221.65,222.16,221.26,221.85,30371.0,221.65,222.16,221.26,221.85,30371.0
2025-02-28 15:40:00,221.84,222.6,221.84,222.59,53404.0,221.84,222.6,221.84,222.59,53404.0
2025-02-28 15:50:00,222.16,224.73,222.08,224.19,178545.0,222.16,224.73,222.08,224.19,178545.0
2025-03-03 09:30:00,224.31,225.8,221.18,221.48,25672.0,224.31,225.8,221.18,221.48,25672.0
2025-03-03 09:40:00,221.61,222.43,220.25,221.77,16344.0,221.61,222.43,220.25,221.77,16344.0
2025-03-03 09:50:00,222.17,222.57,220.7,220.74,22112.0,222.17,222.57,220.7,220.74,22112.0
2025-03-03 10:00:00,220.74,222.39,220.43,222.35,22480.0,220.74,222.39,220.43,222.35,22480.0
2025-03-03 10:10:00,222.62,222.92,220.31,221.35,27167.0,222.62,222.92,220.31,221.35,27167.0
2025-03-03 10:20:00,220.74,222.55,220.74,222.31,16722.0,220.74,222.55,220.74,222.31,16722.0
2025-03-03 10:30:00,222.31,223.0,221.87,222.04,21040.0,222.31,223.0,221.87,222.04,21040.0
2025-03-03 10:40:00,222.2,222.59,221.21,221.28,8317.0,222.2,222.59,221.21,221.28,8317.0
2025-03-03 10:50:00,221.39,221.87,221.11,221.36,8439.0,221.39,221.87,221.11,221.36,8439.0
2025-03-03 11:00:00,221.47,222.6,221.47,222.41,11231.0,221.47,222.6,221.47,222.41,11231.0
2025-03-03 11:10:00,222.48,222.98,222.15,222.52,17024.0,222.48,222.98,222.15,222.52,17024.0
2025-03-03 11:20:00,222.47,223.37,222.22,222.26,10021.0,222.47,223.37,222.22,222.26,10021.0
2025-03-03 11:30:00,222.59,222.59,221.68,222.13,13889.0,222.59,222.59,221.68,222.13,13889.0
2025-03-03 11:40:00,222.1,222.81,221.95,222.77,6187.0,222.1,222.81,221.95,222.77,6187.0
2025-03-03 11:50:00,222.9,223.2,222.5,222.71,5605.0,222.9,223.2,222.5,222.71,5605.0
2025-03-03 12:00:00,222.71,222.81,222.41,222.58,5605.0,222.71,222.81,222.41,222.58,5605.0
2025-03-03 12:10:00,222.33,222.79,222.33,222.72,11255.0,222.33,222.79,222.33,222.72,11255.0
2025-03-03 12:20:00,222.58,222.71,222.07,222.07,4376.0,222.58,222.71,222.07,222.07,4376.0
2025-03-03 12:30:00,222.13,222.35,222.09,222.35,6505.0,222.13,222.35,222.09,222.35,6505.0
2025-03-03 12:40:00,222.35,222.74,222.11,222.48,54017.0,222.35,222.74,222.11,222.48,54017.0
2025-03-03 12:50:00,222.47,222.47,221.54,221.7,6911.0,222.47,222.47,221.54,221.7,6911.0
2025-03-03 13:00:00,221.6,221.6,220.76,220.9,7801.0,221.6,221.6,220.76,220.9,7801.0
2025-03-03 13:10:00,220.81,221.76,220.57,221.27,17117.0,220.81,221.76,220.57,221.27,17117.0
2025-03-03 13:20:00,221.16,221.75,220.86,220.95,13381.0,221.16,221.75,220.86,220.95,13381.0
2025-03-03 13:30:00,220.95,221.18,220.77,221.02,6716.0,220.95,221.18,220.77,221.02,6716.0
2025-03-03 13:40:00,220.91,222.08,220.78,221.64,30884.0,220.91,222.08,220.78,221.64,30884.0
2025-03-03 13:50:00,221.74,221.9,221.57,221.82,5438.0,221.74,221.9,221.57,221.82,5438.0
2025-03-03 14:00:00,221.8,222.05,221.15,221.15,15010.0,221.8,222.05,221.15,221.15,15010.0
2025-03-03 14:10:00,221.2,221.24,220.5,220.5,5773.0,221.2,221.24,220.5,220.5,5773.0
2025-03-03 14:20:00,220.64,220.77,219.95,220.06,9210.0,220.64,220.77,219.95,220.06,9210.0
2025-03-03 14:30:00,220.06,221.04,220.04,221.04,13883.0,220.06,221.04,220.04,221.04,13883.0
2025-03-03 14:40:00,221.07,221.38,220.93,220.98,8876.0,221.07,221.38,220.93,220.98,8876.0
2025-03-03 14:50:00,220.96,220.96,219.66,219.76,9744.0,220.96,220.96,219.66,219.76,9744.0
2025-03-03 15:00:00,219.55,219.68,218.48,218.65,11430.0,219.55,219.68,218.48,218.65,11430.0
2025-03-03 15:10:00,218.65,219.02,218.41,218.79,15485.0,218.65,219.02,218.41,218.79,15485.0
2025-03-03 15:20:00,218.62,218.85,218.39,218.51,18109.0,218.62,218.85,218.39,218.51,18109.0
2025-03-03 15:30:00,218.68,219.92,218.6,219.73,34167.0,218.68,219.92,218.6,219.73,34167.0
2025-03-03 15:40:00,219.91,220.5,219.19,219.56,86293.0,219.91,220.5,219.19,219.56,86293.0
2025-03-03 15:50:00,219.52,220.05,218.89,218.95,169534.0,219.52,220.05,218.89,218.95,169534.0
2025-03-04 09:30:00,216.4,218.19,215.14,217.46,27409.0,216.4,218.19,215.14,217.46,27409.0
2025-03-04 09:40:00,217.34,217.44,215.51,216.18,14058.0,217.34,217.44,215.51,216.18,14058.0
2025-03-04 09:50:00,216.31,216.32,215.25,215.61,11225.0,216.31,216.32,215.25,215.61,11225.0
2025-03-04 10:00:00,215.61,215.87,214.55,215.6,21715.0,215.61,215.87,214.55,215.6,21715.0
2025-03-04 10:10:00,215.6,215.89,214.53,215.05,25768.0,215.6,215.89,214.53,215.05,25768.0
2025-03-04 10:20:00,215.19,215.83,214.68,215.15,16582.0,215.19,215.83,214.68,215.15,16582.0
2025-03-04 10:30:00,215.14,216.47,215.08,215.98,22275.0,215.14,216.47,215.08,215.98,22275.0
2025-03-04 10:40:00,215.82,217.26,214.48,215.61,34802.0,215.82,217.26,214.48,215.61,34802.0
2025-03-04 10:50:00,215.62,215.65,214.37,214.84,33366.0,215.62,215.65,214.37,214.84,33366.0
2025-03-04 11:00:00,214.84,215.12,213.88,214.04,28042.0,214.84,215.12,213.88,214.04,28042.0
2025-03-04 11:10:00,213.99,214.83,213.99,214.47,22407.0,213.99,214.83,213.99,214.47,22407.0
2025-03-04 11:20:00,214.48,214.92,213.49,213.75,27236.0,214.48,214.92,213.49,213.75,27236.0
2025-03-04 11:30:00,214.1,214.41,213.83,214.16,13019.0,214.1,214.41,213.83,214.16,13019.0
2025-03-04 11:40:00,214.27,215.08,214.02,215.0,33012.0,214.27,215.08,214.02,215.0,33012.0
2025-03-04 11:50:00,214.78,215.32,214.28,215.08,11545.0,214.78,215.32,214.28,215.08,11545.0
2025-03-04 12:00:00,215.11,215.12,214.52,214.59,4092.0,215.11,215.12,214.52,214.59,4092.0
2025-03-04 12:10:00,214.82,215.31,214.65,215.19,3098.0,214.82,215.31,214.65,215.19,3098.0
2025-03-04 12:20:00,215.36,216.25,215.35,216.08,13456.0,215.36,216.25,215.35,216.08,13456.0
2025-03-04 12:30:00,216.08,216.56,215.39,216.3,20894.0,216.08,216.56,215.39,216.3,20894.0
2025-03-04 12:40:00,216.11,217.18,215.87,216.83,9623.0,216.11,217.18,215.87,216.83,9623.0
2025-03-04 12:50:00,216.41,216.41,215.52,215.85,4025.0,216.41,216.41,215.52,215.85,4025.0
2025-03-04 13:00:00,215.9,217.25,215.75,217.25,9363.0,215.9,217.25,215.75,217.25,9363.0
2025-03-04 13:10:00,217.46,217.8,217.08,217.09,11757.0,217.46,217.8,217.08,217.09,11757.0
2025-03-04 13:20:00,217.12,217.13,216.2,216.72,6999.0,217.12,217.13,216.2,216.72,6999.0
2025-03-04 13:30:00,216.7,217.23,216.25,217.14,15361.0,216.7,217.23,216.25,217.14,15361.0
2025-03-04 13:40:00,217.34,218.19,216.99,218.19,12971.0,217.34,218.19,216.99,218.19,12971.0
2025-03-04 13:50:00,218.04,219.16,217.9,218.76,10649.0,218.04,219.16,217.9,218.76,10649.0
2025-03-04 14:00:00,218.98,219.79,218.82,219.41,23399.0,218.98,219.79,218.82,219.41,23399.0
2025-03-04 14:10:00,219.31,219.32,218.25,218.99,13742.0,219.31,219.32,218.25,218.99,13742.0
2025-03-04 14:20:00,218.91,220.0,218.82,218.82,25666.0,218.91,220.0,218.82,218.82,25666.0
2025-03-04 14:30:00,218.78,219.21,218.61,218.91,22452.0,218.78,219.21,218.61,218.91,22452.0
2025-03-04 14:40:00,219.03,220.13,219.03,219.8,15250.0,219.03,220.13,219.03,219.8,15250.0
2025-03-04 14:50:00,219.8,220.42,219.79,220.08,10529.0,219.8,220.42,219.79,220.08,10529.0
2025-03-04 15:00:00,220.09,220.45,219.68,220.17,9227.0,220.09,220.45,219.68,220.17,9227.0
2025-03-04 15:10:00,220.03,220.53,220.03,220.34,10258.0,220.03,220.53,220.03,220.34,10258.0
2025-03-04 15:20:00,220.56,221.08,220.5,220.57,11870.0,220.56,221.08,220.5,220.57,11870.0
2025-03-04 15:30:00,220.63,220.63,218.89,218.96,31340.0,220.63,220.63,218.89,218.96,31340.0
2025-03-04 15:40:00,218.96,219.25,218.26,218.77,28920.0,218.96,219.25,218.26,218.77,28920.0
2025-03-04 15:50:00,218.61,218.75,217.33,218.49,103939.0,218.61,218.75,217.33,218.49,103939.0
2025-03-05 09:30:00,218.19,220.66,215.83,215.83,26022.0,218.19,220.66,215.83,215.83,26022.0
2025-03-05 09:40:00,216.28,218.55,216.22,217.86,26722.0,216.28,218.55,216.22,217.86,26722.0
2025-03-05 09:50:00,217.56,218.35,215.76,215.77,29744.0,217.56,218.35,215.76,215.77,29744.0
2025-03-05 10:00:00,216.6,217.26,215.6,216.55,34778.0,216.6,217.26,215.6,216.55,34778.0
2025-03-05 10:10:00,216.26,216.79,215.74,215.93,10976.0,216.26,216.79,215.74,215.93,10976.0
2025-03-05 10:20:00,215.7,215.95,214.89,215.34,9791.0,215.7,215.95,214.89,215.34,9791.0
2025-03-05 10:30:00,215.18,216.33,215.18,216.16,5824.0,215.18,216.33,215.18,216.16,5824.0
2025-03-05 10:40:00,216.01,216.43,215.82,216.03,7882.0,216.01,216.43,215.82,216.03,7882.0
2025-03-05 10:50:00,216.02,217.24,215.68,216.83,14264.0,216.02,217.24,215.68,216.83,14264.0
2025-03-05 11:00:00,216.83,216.83,216.25,216.3,4556.0,216.83,216.83,216.25,216.3,4556.0
2025-03-05 11:10:00,216.14,216.77,215.85,216.24,9748.0,216.14,216.77,215.85,216.24,9748.0
2025-03-05 11:20:00,216.0,216.3,215.43,215.8,9592.0,216.0,216.3,215.43,215.8,9592.0
2025-03-05 11:30:00,215.63,216.36,215.5,216.09,18845.0,215.63,216.36,215.5,216.09,18845.0
2025-03-05 11:40:00,216.07,216.07,215.63,215.66,6855.0,216.07,216.07,215.63,215.66,6855.0
2025-03-05 11:50:00,215.66,217.08,215.48,217.0,8598.0,215.66,217.08,215.48,217.0,8598.0
2025-03-05 12:00:00,217.29,217.51,216.16,216.45,9431.0,217.29,217.51,216.16,216.45,9431.0
2025-03-05 12:10:00,216.35,216.8,216.33,216.51,5300.0,216.35,216.8,216.33,216.51,5300.0
2025-03-05 12:20:00,216.46,216.94,216.12,216.12,11319.0,216.46,216.94,216.12,216.12,11319.0
2025-03-05 12:30:00,216.89,217.55,216.88,217.55,4931.0,216.89,217.55,216.88,217.55,4931.0
2025-03-05 12:40:00,217.71,217.91,217.0,217.6,9247.0,217.71,217.91,217.0,217.6,9247.0
2025-03-05 12:50:00,217.68,218.14,217.6,217.6,6698.0,217.68,218.14,217.6,217.6,6698.0
2025-03-05 13:00:00,217.91,217.97,217.19,217.19,12572.0,217.91,217.97,217.19,217.19,12572.0
2025-03-05 13:10:00,217.45,217.96,217.39,217.61,21584.0,217.45,217.96,217.39,217.61,21584.0
2025-03-05 13:20:00,217.74,217.8,217.29,217.3,11976.0,217.74,217.8,217.29,217.3,11976.0
2025-03-05 13:30:00,217.23,217.5,216.97,217.28,6905.0,217.23,217.5,216.97,217.28,6905.0
2025-03-05 13:40:00,217.28,217.94,216.73,217.94,21441.0,217.28,217.94,216.73,217.94,21441.0
2025-03-05 13:50:00,218.01,218.29,217.58,218.01,5677.0,218.01,218.29,217.58,218.01,5677.0
2025-03-05 14:00:00,217.99,220.29,217.98,220.03,33268.0,217.99,220.29,217.98,220.03,33268.0
2025-03-05 14:10:00,220.16,220.65,219.17,219.55,22267.0,220.16,220.65,219.17,219.55,22267.0
2025-03-05 14:20:00,219.34,220.81,219.14,219.14,25800.0,219.34,220.81,219.14,219.14,25800.0
2025-03-05 14:30:00,219.33,219.55,218.6,218.7,5890.0,219.33,219.55,218.6,218.7,5890.0
2025-03-05 14:40:00,218.7,219.49,218.69,219.23,5260.0,218.7,219.49,218.69,219.23,5260.0
2025-03-05 14:50:00,219.4,220.04,219.07,219.34,10484.0,219.4,220.04,219.07,219.34,10484.0
2025-03-05 15:00:00,219.41,219.7,219.0,219.61,11485.0,219.41,219.7,219.0,219.61,11485.0
2025-03-05 15:10:00,219.61,219.98,219.15,219.69,34321.0,219.61,219.98,219.15,219.69,34321.0
2025-03-05 15:20:00,219.52,220.45,219.29,220.42,17852.0,219.52,220.45,219.29,220.42,17852.0
2025-03-05 15:30:00,220.42,220.78,219.94,220.78,29873.0,220.42,220.78,219.94,220.78,29873.0
2025-03-05 15:40:00,220.61,221.01,220.24,220.27,49914.0,220.61,221.01,220.24,220.27,49914.0
2025-03-05 15:50:00,220.11,220.42,219.26,219.94,119229.0,220.11,220.42,219.26,219.94,119229.0
2025-03-06 09:30:00,232.84,238.89,229.36,236.45,289067.0,232.84,238.89,229.36,236.45,289067.0
2025-03-06 09:40:00,235.36,238.25,232.59,237.88,112786.0,235.36,238.25,232.59,237.88,112786.0
2025-03-06 09:50:00,237.68,238.19,232.33,232.6,80926.0,237.68,238.19,232.33,232.6,80926.0
2025-03-06 10:00:00,233.02,237.49,232.51,237.25,38037.0,233.02,237.49,232.51,237.25,38037.0
2025-03-06 10:10:00,237.2,238.62,237.03,238.31,90981.0,237.2,238.62,237.03,238.31,90981.0
2025-03-06 10:20:00,238.36,238.56,236.08,237.52,78774.0,238.36,238.56,236.08,237.52,78774.0
2025-03-06 10:30:00,237.14,237.15,235.42,236.17,36160.0,237.14,237.15,235.42,236.17,36160.0
2025-03-06 10:40:00,236.17,236.77,234.59,236.24,35007.0,236.17,236.77,234.59,236.24,35007.0
2025-03-06 10:50:00,236.22,237.0,235.85,236.74,22876.0,236.22,237.0,235.85,236.74,22876.0
2025-03-06 11:00:00,236.74,237.37,236.28,236.92,115696.0,236.74,237.37,236.28,236.92,115696.0
2025-03-06 11:10:00,236.92,236.93,235.05,235.61,72380.0,236.92,236.93,235.05,235.61,72380.0
2025-03-06 11:20:00,235.86,238.22,235.61,237.94,47238.0,235.86,238.22,235.61,237.94,47238.0
2025-03-06 11:30:00,238.0,239.96,237.93,239.95,35078.0,238.0,239.96,237.93,239.95,35078.0
2025-03-06 11:40:00,239.81,242.7,239.78,241.93,86951.0,239.81,242.7,239.78,241.93,86951.0
2025-03-06 11:50:00,241.8,242.19,241.24,241.75,88173.0,241.8,242.19,241.24,241.75,88173.0
2025-03-06 12:00:00,241.69,242.31,240.51,241.01,50022.0,241.69,242.31,240.51,241.01,50022.0
2025-03-06 12:10:00,241.02,243.0,240.76,242.89,58700.0,241.02,243.0,240.76,242.89,58700.0
2025-03-06 12:20:00,242.88,243.76,241.64,242.24,80798.0,242.88,243.76,241.64,242.24,80798.0
2025-03-06 12:30:00,242.26,242.99,240.61,240.65,51013.0,242.26,242.99,240.61,240.65,51013.0
2025-03-06 12:40:00,240.7,240.78,239.78,240.18,23776.0,240.7,240.78,239.78,240.18,23776.0
2025-03-06 12:50:00,239.95,240.31,239.28,239.28,44895.0,239.95,240.31,239.28,239.28,44895.0
2025-03-06 13:00:00,239.29,241.86,238.88,239.53,37065.0,239.29,241.86,238.88,239.53,37065.0
2025-03-06 13:10:00,239.5,239.64,238.38,239.64,20601.0,239.5,239.64,238.38,239.64,20601.0
2025-03-06 13:20:00,239.53,239.65,238.53,238.64,27191.0,239.53,239.65,238.53,238.64,27191.0
2025-03-06 13:30:00,238.91,239.11,236.29,236.29,42246.0,238.91,239.11,236.29,236.29,42246.0
2025-03-06 13:40:00,236.03,238.07,235.34,236.89,35739.0,236.03,238.07,235.34,236.89,35739.0
2025-03-06 13:50:00,236.88,237.93,234.35,234.85,88861.0,236.88,237.93,234.35,234.85,88861.0
2025-03-06 14:00:00,235.03,236.26,234.74,235.55,36514.0,235.03,236.26,234.74,235.55,36514.0
2025-03-06 14:10:00,235.56,235.89,233.83,233.84,61015.0,235.56,235.89,233.83,233.84,61015.0
2025-03-06 14:20:00,234.23,234.84,233.85,234.36,20656.0,234.23,234.84,233.85,234.36,20656.0
2025-03-06 14:30:00,234.35,236.27,234.24,235.54,23685.0,234.35,236.27,234.24,235.54,23685.0
2025-03-06 14:40:00,235.68,238.01,234.71,238.01,78882.0,235.68,238.01,234.71,238.01,78882.0
2025-03-06 14:50:00,238.02,239.9,236.51,236.76,83874.0,238.02,239.9,236.51,236.76,83874.0
2025-03-06 15:00:00,236.76,237.54,236.23,236.53,38051.0,236.76,237.54,236.23,236.53,38051.0
2025-03-06 15:10:00,236.74,237.82,236.29,237.03,51064.0,236.74,237.82,236.29,237.03,51064.0
2025-03-06 15:20:00,237.22,237.99,236.45,237.57,49492.0,237.22,237.99,236.45,237.57,49492.0
2025-03-06 15:30:00,237.5,238.48,237.1,237.43,104214.0,237.5,238.48,237.1,237.43,104214.0
2025-03-06 15:40:00,237.36,237.53,235.71,236.98,64867.0,237.36,237.53,235.71,236.98,64867.0
2025-03-06 15:50:00,236.97,237.09,236.05,236.26,164210.0,236.97,237.09,236.05,236.26,164210.0
2025-03-07 09:30:00,233.64,234.26,227.95,232.94,61200.0,233.64,234.26,227.95,232.94,61200.0
2025-03-07 09:40:00,232.53,237.5,232.52,236.19,34527.0,232.53,237.5,232.52,236.19,34527.0
2025-03-07 09:50:00,236.03,237.96,235.78,237.58,14961.0,236.03,237.96,235.78,237.58,14961.0
2025-03-07 10:00:00,237.58,237.76,235.81,237.04,35323.0,237.58,237.76,235.81,237.04,35323.0
2025-03-07 10:10:00,237.08,237.6,235.76,237.38,18496.0,237.08,237.6,235.76,237.38,18496.0
2025-03-07 10:20:00,237.15,239.52,237.15,238.96,22546.0,237.15,239.52,237.15,238.96,22546.0
2025-03-07 10:30:00,239.12,239.12,237.53,237.54,38228.0,239.12,239.12,237.53,237.54,38228.0
2025-03-07 10:40:00,237.48,239.94,237.48,239.38,33580.0,237.48,239.94,237.48,239.38,33580.0
2025-03-07 10:50:00,239.65,239.88,238.64,238.64,26473.0,239.65,239.88,238.64,238.64,26473.0
2025-03-07 11:00:00,238.6,239.92,238.21,239.92,48723.0,238.6,239.92,238.21,239.92,48723.0
2025-03-07 11:10:00,239.95,240.72,239.19,240.23,56404.0,239.95,240.72,239.19,240.23,56404.0
2025-03-07 11:20:00,240.39,240.76,239.36,240.06,33190.0,240.39,240.76,239.36,240.06,33190.0
2025-03-07 11:30:00,239.97,240.92,239.43,239.82,30679.0,239.97,240.92,239.43,239.82,30679.0
2025-03-07 11:40:00,239.74,240.55,239.01,240.55,38610.0,239.74,240.55,239.01,240.55,38610.0
2025-03-07 11:50:00,240.36,240.93,239.26,240.05,45435.0,240.36,240.93,239.26,240.05,45435.0
2025-03-07 12:00:00,240.47,240.99,239.7,239.71,17007.0,240.47,240.99,239.7,239.71,17007.0
2025-03-07 12:10:00,239.72,240.01,238.72,238.72,38637.0,239.72,240.01,238.72,238.72,38637.0
2025-03-07 12:20:00,239.2,241.0,238.94,240.86,18333.0,239.2,241.0,238.94,240.86,18333.0
2025-03-07 12:30:00,240.86,241.66,240.49,241.13,16570.0,240.86,241.66,240.49,241.13,16570.0
2025-03-07 12:40:00,241.13,243.19,241.12,242.86,31874.0,241.13,243.19,241.12,242.86,31874.0
2025-03-07 12:50:00,243.06,244.31,241.62,241.62,24966.0,243.06,244.31,241.62,241.62,24966.0
2025-03-07 13:00:00,241.97,243.44,241.75,243.22,16988.0,241.97,243.44,241.75,243.22,16988.0
2025-03-07 13:10:00,243.15,244.0,242.38,243.61,25458.0,243.15,244.0,242.38,243.61,25458.0
2025-03-07 13:20:00,243.59,243.67,242.22,242.22,27693.0,243.59,243.67,242.22,242.22,27693.0
2025-03-07 13:30:00,242.29,242.83,242.05,242.61,18804.0,242.29,242.83,242.05,242.61,18804.0
2025-03-07 13:40:00,242.5,242.9,242.12,242.43,15989.0,242.5,242.9,242.12,242.43,15989.0
2025-03-07 13:50:00,242.4,242.86,241.71,242.03,17135.0,242.4,242.86,241.71,242.03,17135.0
2025-03-07 14:00:00,241.85,242.28,241.0,242.27,30506.0,241.85,242.28,241.0,242.27,30506.0
2025-03-07 14:10:00,242.27,242.58,241.83,242.31,40558.0,242.27,242.58,241.83,242.31,40558.0
2025-03-07 14:20:00,242.3,243.0,241.98,242.9,31839.0,242.3,243.0,241.98,242.9,31839.0
2025-03-07 14:30:00,242.78,243.0,241.6,242.67,25360.0,242.78,243.0,241.6,242.67,25360.0
2025-03-07 14:40:00,242.93,243.77,242.89,243.55,14773.0,242.93,243.77,242.89,243.55,14773.0
2025-03-07 14:50:00,243.42,244.58,243.42,243.71,27130.0,243.42,244.58,243.42,243.71,27130.0
2025-03-07 15:00:00,243.71,243.97,242.99,243.97,19638.0,243.71,243.97,242.99,243.97,19638.0
2025-03-07 15:10:00,243.95,245.48,243.83,245.27,28151.0,243.95,245.48,243.83,245.27,28151.0
2025-03-07 15:20:00,245.23,245.73,245.06,245.61,57870.0,245.23,245.73,245.06,245.61,57870.0
2025-03-07 15:30:00,245.55,245.98,244.85,245.23,82104.0,245.55,245.98,244.85,245.23,82104.0
2025-03-07 15:40:00,245.13,246.0,244.56,245.92,54871.0,245.13,246.0,244.56,245.92,54871.0
2025-03-07 15:50:00,245.73,247.35,245.73,246.8,240717.0,245.73,247.35,245.73,246.8,240717.0
2025-03-10 09:30:00,244.1,244.54,242.47,243.5,52317.0,244.1,244.54,242.47,243.5,52317.0
2025-03-10 09:40:00,243.5,244.58,243.5,244.58,22923.0,243.5,244.58,243.5,244.58,22923.0
2025-03-10 09:50:00,244.08,246.36,243.73,245.81,28090.0,244.08,246.36,243.73,245.81,28090.0
2025-03-10 10:00:00,245.88,246.8,244.0,245.06,108847.0,245.88,246.8,244.0,245.06,108847.0
2025-03-10 10:10:00,245.48,247.62,245.23,245.23,36858.0,245.48,247.62,245.23,245.23,36858.0
2025-03-10 10:20:00,245.24,246.19,244.92,245.62,16465.0,245.24,246.19,244.92,245.62,16465.0
2025-03-10 10:30:00,245.36,245.36,242.76,243.01,26421.0,245.36,245.36,242.76,243.01,26421.0
2025-03-10 10:40:00,243.0,243.56,242.51,243.24,32115.0,243.0,243.56,242.51,243.24,32115.0
2025-03-10 10:50:00,243.24,243.8,242.34,243.28,20679.0,243.24,243.8,242.34,243.28,20679.0
2025-03-10 11:00:00,243.28,244.42,243.27,244.42,13204.0,243.28,244.42,243.27,244.42,13204.0
2025-03-10 11:10:00,244.46,244.46,243.67,244.21,64253.0,244.46,244.46,243.67,244.21,64253.0
2025-03-10 11:20:00,243.99,244.7,243.23,243.54,17138.0,243.99,244.7,243.23,243.54,17138.0
2025-03-10 11:30:00,243.79,244.66,243.64,243.65,9885.0,243.79,244.66,243.64,243.65,9885.0
2025-03-10 11:40:00,243.79,244.43,243.47,244.43,10681.0,243.79,244.43,243.47,244.43,10681.0
2025-03-10 11:50:00,244.22,244.22,242.9,242.9,9230.0,244.22,244.22,242.9,242.9,9230.0
2025-03-10 12:00:00,243.29,244.35,243.29,244.28,7767.0,243.29,244.35,243.29,244.28,7767.0
2025-03-10 12:10:00,244.08,244.51,243.91,244.28,15159.0,244.08,244.51,243.91,244.28,15159.0
2025-03-10 12:20:00,244.49,245.37,244.34,245.37,9926.0,244.49,245.37,244.34,245.37,9926.0
2025-03-10 12:30:00,245.38,246.15,244.96,245.0,12418.0,245.38,246.15,244.96,245.0,12418.0
2025-03-10 12:40:00,245.03,245.55,244.57,244.57,3543.0,245.03,245.55,244.57,244.57,3543.0
2025-03-10 12:50:00,244.44,245.0,244.4,244.63,13722.0,244.44,245.0,244.4,244.63,13722.0
2025-03-10 13:00:00,244.83,244.85,243.06,243.29,9399.0,244.83,244.85,243.06,243.29,9399.0
2025-03-10 13:10:00,243.1,243.71,243.1,243.71,7352.0,243.1,243.71,243.1,243.71,7352.0
2025-03-10 13:20:00,243.77,244.21,243.4,243.62,9538.0,243.77,244.21,243.4,243.62,9538.0
2025-03-10 13:30:00,243.62,243.64,242.63,243.06,10214.0,243.62,243.64,242.63,243.06,10214.0
2025-03-10 13:40:00,243.2,243.2,242.5,242.67,4683.0,243.2,243.2,242.5,242.67,4683.0
2025-03-10 13:50:00,242.72,243.13,242.59,242.99,12983.0,242.72,243.13,242.59,242.99,12983.0
2025-03-10 14:00:00,242.98,243.08,242.58,242.66,10155.0,242.98,243.08,242.58,242.66,10155.0
2025-03-10 14:10:00,242.76,242.95,242.47,242.6,22468.0,242.76,242.95,242.47,242.6,22468.0
2025-03-10 14:20:00,242.64,242.64,242.13,242.33,39019.0,242.64,242.64,242.13,242.33,39019.0
2025-03-10 14:30:00,242.53,242.77,241.92,241.93,21538.0,242.53,242.77,241.92,241.93,21538.0
2025-03-10 14:40:00,242.12,242.23,241.82,241.97,30260.0,242.12,242.23,241.82,241.97,30260.0
2025-03-10 14:50:00,241.97,242.1,238.88,239.48,36601.0,241.97,242.1,238.88,239.48,36601.0
2025-03-10 15:00:00,239.48,240.01,239.19,239.4,23350.0,239.48,240.01,239.19,239.4,23350.0
2025-03-10 15:10:00,239.49,240.91,239.48,240.22,29290.0,239.49,240.91,239.48,240.22,29290.0
2025-03-10 15:20:00,240.24,242.5,240.24,240.97,46920.0,240.24,242.5,240.24,240.97,46920.0
2025-03-10 15:30:00,241.15,242.08,240.95,241.59,73207.0,241.15,242.08,240.95,241.59,73207.0
2025-03-10 15:40:00,241.59,241.59,239.76,240.75,49820.0,241.59,241.59,239.76,240.75,49820.0
2025-03-10 15:50:00,240.75,240.78,238.96,239.57,236295.0,240.75,240.78,238.96,239.57,236295.0
2025-03-11 09:30:00,236.07,237.51,231.29,233.6,47891.0,236.07,237.51,231.29,233.6,47891.0
2025-03-11 09:40:00,233.53,235.27,233.39,234.76,48174.0,233.53,235.27,233.39,234.76,48174.0
2025-03-11 09:50:00,234.36,235.94,234.03,235.92,11925.0,234.36,235.94,234.03,235.92,11925.0
2025-03-11 10:00:00,235.54,236.15,233.61,235.82,24997.0,235.54,236.15,233.61,235.82,24997.0
2025-03-11 10:10:00,235.65,236.09,234.51,235.4,50525.0,235.65,236.09,234.51,235.4,50525.0
2025-03-11 10:20:00,235.4,235.61,233.76,234.49,32564.0,235.4,235.61,233.76,234.49,32564.0
2025-03-11 10:30:00,234.49,235.8,234.3,235.43,44584.0,234.49,235.8,234.3,235.43,44584.0
2025-03-11 10:40:00,235.78,236.13,234.43,234.97,22813.0,235.78,236.13,234.43,234.97,22813.0
2025-03-11 10:50:00,234.7,236.04,234.43,235.22,34160.0,234.7,236.04,234.43,235.22,34160.0
2025-03-11 11:00:00,235.22,236.74,234.16,236.36,41183.0,235.22,236.74,234.16,236.36,41183.0
2025-03-11 11:10:00,236.16,236.39,235.33,235.96,48658.0,236.16,236.39,235.33,235.96,48658.0
2025-03-11 11:20:00,235.96,236.03,233.47,234.9,59174.0,235.96,236.03,233.47,234.9,59174.0
2025-03-11 11:30:00,234.65,236.76,234.64,236.68,22119.0,234.65,236.76,234.64,236.68,22119.0
2025-03-11 11:40:00,236.43,237.11,236.35,236.57,14603.0,236.43,237.11,236.35,236.57,14603.0
2025-03-11 11:50:00,236.67,236.93,235.97,236.13,15547.0,236.67,236.93,235.97,236.13,15547.0
2025-03-11 12:00:00,235.97,236.13,233.96,234.51,27162.0,235.97,236.13,233.96,234.51,27162.0
2025-03-11 12:10:00,234.52,234.75,234.25,234.47,8019.0,234.52,234.75,234.25,234.47,8019.0
2025-03-11 12:20:00,234.71,235.61,234.71,235.16,55369.0,234.71,235.61,234.71,235.16,55369.0
2025-03-11 12:30:00,235.12,235.81,234.67,234.67,20788.0,235.12,235.81,234.67,234.67,20788.0
2025-03-11 12:40:00,234.7,235.03,234.34,234.54,9133.0,234.7,235.03,234.34,234.54,9133.0
2025-03-11 12:50:00,234.37,234.5,232.5,232.93,21908.0,234.37,234.5,232.5,232.93,21908.0
2025-03-11 13:00:00,232.93,233.0,232.31,232.59,11921.0,232.93,233.0,232.31,232.59,11921.0
2025-03-11 13:10:00,232.58,233.0,231.91,232.4,21664.0,232.58,233.0,231.91,232.4,21664.0
2025-03-11 13:20:00,232.24,232.37,231.2,231.33,10143.0,232.24,232.37,231.2,231.33,10143.0
2025-03-11 13:30:00,231.35,231.9,231.23,231.51,11478.0,231.35,231.9,231.23,231.51,11478.0
2025-03-11 13:40:00,231.52,233.0,231.51,232.24,52464.0,231.52,233.0,231.51,232.24,52464.0
2025-03-11 13:50:00,232.41,233.11,232.18,232.7,10690.0,232.41,233.11,232.18,232.7,10690.0
2025-03-11 14:00:00,232.66,235.0,232.66,233.56,49013.0,232.66,235.0,232.66,233.56,49013.0
2025-03-11 14:10:00,233.89,234.46,233.66,234.4,27402.0,233.89,234.46,233.66,234.4,27402.0
2025-03-11 14:20:00,234.34,235.33,234.18,234.41,24407.0,234.34,235.33,234.18,234.41,24407.0
2025-03-11 14:30:00,234.39,235.87,234.39,235.5,44824.0,234.39,235.87,234.39,235.5,44824.0
2025-03-11 14:40:00,235.3,236.23,235.3,235.86,17358.0,235.3,236.23,235.3,235.86,17358.0
2025-03-11 14:50:00,235.83,236.95,235.83,235.96,13885.0,235.83,236.95,235.83,235.96,13885.0
2025-03-11 15:00:00,235.95,236.12,235.02,235.54,25750.0,235.95,236.12,235.02,235.54,25750.0
2025-03-11 15:10:00,235.23,235.41,233.34,233.34,24786.0,235.23,235.41,233.34,233.34,24786.0
2025-03-11 15:20:00,233.69,234.16,233.38,233.62,19774.0,233.69,234.16,233.38,233.62,19774.0
2025-03-11 15:30:00,233.63,234.26,233.11,233.13,22264.0,233.63,234.26,233.11,233.13,22264.0
2025-03-11 15:40:00,233.11,233.48,232.63,233.27,42837.0,233.11,233.48,232.63,233.27,42837.0
2025-03-11 15:50:00,233.11,233.5,230.87,231.57,169174.0,233.11,233.5,230.87,231.57,169174.0
2025-03-12 09:30:00,233.51,234.01,231.1,231.78,19480.0,233.51,234.01,231.1,231.78,19480.0
2025-03-12 09:40:00,231.8,232.94,230.53,230.72,30696.0,231.8,232.94,230.53,230.72,30696.0
2025-03-12 09:50:00,230.72,230.74,227.65,228.02,41740.0,230.72,230.74,227.65,228.02,41740.0
2025-03-12 10:00:00,228.15,230.76,227.47,230.55,21298.0,228.15,230.76,227.47,230.55,21298.0
2025-03-12 10:10:00,230.69,230.88,229.31,230.15,20822.0,230.69,230.88,229.31,230.15,20822.0
2025-03-12 10:20:00,230.29,231.18,230.03,230.66,13470.0,230.29,231.18,230.03,230.66,13470.0
2025-03-12 10:30:00,230.94,230.95,229.48,230.77,14298.0,230.94,230.95,229.48,230.77,14298.0
2025-03-12 10:40:00,230.4,230.51,228.62,228.75,29281.0,230.4,230.51,228.62,228.75,29281.0
2025-03-12 10:50:00,228.69,229.77,228.03,228.03,22099.0,228.69,229.77,228.03,228.03,22099.0
2025-03-12 11:00:00,228.2,230.2,228.2,229.92,26388.0,228.2,230.2,228.2,229.92,26388.0
2025-03-12 11:10:00,229.86,230.89,229.77,230.57,8523.0,229.86,230.89,229.77,230.57,8523.0
2025-03-12 11:20:00,230.37,231.47,230.24,231.04,7766.0,230.37,231.47,230.24,231.04,7766.0
2025-03-12 11:30:00,231.38,232.05,231.06,231.73,5199.0,231.38,232.05,231.06,231.73,5199.0
2025-03-12 11:40:00,231.56,232.76,231.56,231.86,13942.0,231.56,232.76,231.56,231.86,13942.0
2025-03-12 11:50:00,231.6,232.06,230.96,231.94,8883.0,231.6,232.06,230.96,231.94,8883.0
2025-03-12 12:00:00,231.6,232.2,231.23,232.2,6547.0,231.6,232.2,231.23,232.2,6547.0
2025-03-12 12:10:00,232.24,233.14,231.66,232.48,16605.0,232.24,233.14,231.66,232.48,16605.0
2025-03-12 12:20:00,232.47,233.0,232.34,232.69,3728.0,232.47,233.0,232.34,232.69,3728.0
2025-03-12 12:30:00,232.71,233.35,232.7,233.2,8080.0,232.71,233.35,232.7,233.2,8080.0
2025-03-12 12:40:00,233.05,233.22,232.21,233.22,17403.0,233.05,233.22,232.21,233.22,17403.0
2025-03-12 12:50:00,233.06,233.28,232.28,232.45,14438.0,233.06,233.28,232.28,232.45,14438.0
2025-03-12 13:00:00,232.28,232.85,231.4,232.84,14918.0,232.28,232.85,231.4,232.84,14918.0
2025-03-12 13:10:00,232.5,232.96,232.27,232.57,11705.0,232.5,232.96,232.27,232.57,11705.0
2025-03-12 13:20:00,232.65,232.97,232.37,232.46,3831.0,232.65,232.97,232.37,232.46,3831.0
2025-03-12 13:30:00,232.52,233.33,232.52,232.95,20397.0,232.52,233.33,232.52,232.95,20397.0
2025-03-12 13:40:00,232.98,233.39,232.6,232.67,5873.0,232.98,233.39,232.6,232.67,5873.0
2025-03-12 13:50:00,232.43,232.6,231.35,231.59,7366.0,232.43,232.6,231.35,231.59,7366.0
2025-03-12 14:00:00,231.59,231.89,230.51,230.81,17530.0,231.59,231.89,230.51,230.81,17530.0
2025-03-12 14:10:00,230.61,231.68,230.61,231.35,19835.0,230.61,231.68,230.61,231.35,19835.0
2025-03-12 14:20:00,231.44,231.83,230.68,231.72,8780.0,231.44,231.83,230.68,231.72,8780.0
2025-03-12 14:30:00,231.76,232.95,231.55,232.48,21558.0,231.76,232.95,231.55,232.48,21558.0
2025-03-12 14:40:00,232.43,233.08,232.3,233.08,8502.0,232.43,233.08,232.3,233.08,8502.0
2025-03-12 14:50:00,232.88,233.43,232.26,233.18,20268.0,232.88,233.43,232.26,233.18,20268.0
2025-03-12 15:00:00,233.23,233.3,232.7,233.1,23613.0,233.23,233.3,232.7,233.1,23613.0
2025-03-12 15:10:00,232.93,233.3,232.74,233.25,21637.0,232.93,233.3,232.74,233.25,21637.0
2025-03-12 15:20:00,233.3,233.61,232.87,233.54,21703.0,233.3,233.61,232.87,233.54,21703.0
2025-03-12 15:30:00,233.61,233.97,232.91,233.53,26490.0,233.61,233.97,232.91,233.53,26490.0
2025-03-12 15:40:00,233.43,234.22,233.17,234.22,52981.0,233.43,234.22,233.17,234.22,52981.0
2025-03-12 15:50:00,234.14,234.5,233.02,233.47,150226.0,234.14,234.5,233.02,233.47,150226.0
2025-03-13 09:30:00,232.76,234.96,229.48,230.38,18647.0,232.76,234.96,229.48,230.38,18647.0
2025-03-13 09:40:00,230.38,230.63,229.27,229.55,5665.0,230.38,230.63,229.27,229.55,5665.0
2025-03-13 09:50:00,229.39,229.8,227.51,227.79,28636.0,229.39,229.8,227.51,227.79,28636.0
2025-03-13 10:00:00,227.54,228.49,226.55,227.45,26339.0,227.54,228.49,226.55,227.45,26339.0
2025-03-13 10:10:00,227.4,229.66,227.38,229.61,9460.0,227.4,229.66,227.38,229.61,9460.0
2025-03-13 10:20:00,229.41,229.67,228.87,229.32,3314.0,229.41,229.67,228.87,229.32,3314.0
2025-03-13 10:30:00,229.78,230.32,228.87,229.41,4960.0,229.78,230.32,228.87,229.41,4960.0
2025-03-13 10:40:00,228.99,230.24,228.87,230.2,5509.0,228.99,230.24,228.87,230.2,5509.0
2025-03-13 10:50:00,230.53,231.59,230.43,231.59,19241.0,230.53,231.59,230.43,231.59,19241.0
2025-03-13 11:00:00,231.57,231.79,230.24,230.24,12245.0,231.57,231.79,230.24,230.24,12245.0
2025-03-13 11:10:00,230.5,230.62,229.8,229.95,7844.0,230.5,230.62,229.8,229.95,7844.0
2025-03-13 11:20:00,229.83,230.14,228.84,228.84,7507.0,229.83,230.14,228.84,228.84,7507.0
2025-03-13 11:30:00,229.17,229.42,228.81,229.05,31955.0,229.17,229.42,228.81,229.05,31955.0
2025-03-13 11:40:00,229.06,229.93,229.05,229.22,6596.0,229.06,229.93,229.05,229.22,6596.0
2025-03-13 11:50:00,228.97,228.97,228.5,228.65,8225.0,228.97,228.97,228.5,228.65,8225.0
2025-03-13 12:00:00,228.65,229.02,228.42,228.67,17678.0,228.65,229.02,228.42,228.67,17678.0
2025-03-13 12:10:00,228.77,230.16,228.49,229.76,7330.0,228.77,230.16,228.49,229.76,7330.0
2025-03-13 12:20:00,229.78,230.49,229.36,230.34,5846.0,229.78,230.49,229.36,230.34,5846.0
2025-03-13 12:30:00,230.0,231.02,229.86,230.72,3756.0,230.0,231.02,229.86,230.72,3756.0
2025-03-13 12:40:00,231.15,231.15,230.26,230.27,8355.0,231.15,231.15,230.26,230.27,8355.0
2025-03-13 12:50:00,230.26,230.93,230.23,230.34,6840.0,230.26,230.93,230.23,230.34,6840.0
2025-03-13 13:00:00,230.31,230.54,229.58,229.58,2877.0,230.31,230.54,229.58,229.58,2877.0
2025-03-13 13:10:00,229.48,229.88,228.8,229.02,3874.0,229.48,229.88,228.8,229.02,3874.0
2025-03-13 13:20:00,229.0,229.26,228.11,228.8,13122.0,229.0,229.26,228.11,228.8,13122.0
2025-03-13 13:30:00,228.84,229.14,228.52,228.55,5232.0,228.84,229.14,228.52,228.55,5232.0
2025-03-13 13:40:00,228.47,228.76,228.38,228.76,8665.0,228.47,228.76,228.38,228.76,8665.0
2025-03-13 13:50:00,228.75,229.04,228.73,228.96,4210.0,228.75,229.04,228.73,228.96,4210.0
2025-03-13 14:00:00,228.88,230.16,228.63,229.92,12917.0,228.88,230.16,228.63,229.92,12917.0
2025-03-13 14:10:00,230.12,230.29,229.96,230.0,5499.0,230.12,230.29,229.96,230.0,5499.0
2025-03-13 14:20:00,230.02,230.7,230.02,230.5,5894.0,230.02,230.7,230.02,230.5,5894.0
2025-03-13 14:30:00,230.28,230.6,230.15,230.6,7037.0,230.28,230.6,230.15,230.6,7037.0
2025-03-13 14:40:00,230.73,230.82,230.5,230.62,4785.0,230.73,230.82,230.5,230.62,4785.0
2025-03-13 14:50:00,230.6,230.6,229.82,230.31,9324.0,230.6,230.6,229.82,230.31,9324.0
2025-03-13 15:00:00,230.36,230.75,229.67,229.7,14464.0,230.36,230.75,229.67,229.7,14464.0
2025-03-13 15:10:00,229.33,229.97,229.25,229.97,12694.0,229.33,229.97,229.25,229.97,12694.0
2025-03-13 15:20:00,230.0,230.0,228.8,229.04,8053.0,230.0,230.0,228.8,229.04,8053.0
2025-03-13 15:30:00,228.83,229.23,228.64,228.7,44550.0,228.83,229.23,228.64,228.7,44550.0
2025-03-13 15:40:00,228.57,229.44,228.36,229.14,25071.0,228.57,229.44,228.36,229.14,25071.0
2025-03-13 15:50:00,228.95,228.95,227.79,227.8,94912.0,228.95,228.95,227.79,227.8,94912.0
2025-03-14 09:30:00,230.27,232.17,229.41,232.03,15459.0,230.27,232.17,229.41,232.03,15459.0
2025-03-14 09:40:00,232.0,234.13,231.67,234.13,6100.0,232.0,234.13,231.67,234.13,6100.0
2025-03-14 09:50:00,234.09,234.09,231.5,231.76,7302.0,234.09,234.09,231.5,231.76,7302.0
2025-03-14 10:00:00,231.11,232.83,230.73,231.66,36294.0,231.11,232.83,230.73,231.66,36294.0
2025-03-14 10:10:00,232.07,232.11,230.95,231.12,5529.0,232.07,232.11,230.95,231.12,5529.0
2025-03-14 10:20:00,231.12,231.59,230.81,231.17,8547.0,231.12,231.59,230.81,231.17,8547.0
2025-03-14 10:30:00,231.3,231.59,230.99,231.36,13163.0,231.3,231.59,230.99,231.36,13163.0
2025-03-14 10:40:00,231.48,231.7,231.1,231.54,10152.0,231.48,231.7,231.1,231.54,10152.0
2025-03-14 10:50:00,231.54,232.13,231.47,232.01,6122.0,231.54,232.13,231.47,232.01,6122.0
2025-03-14 11:00:00,232.01,232.33,231.82,232.17,8645.0,232.01,232.33,231.82,232.17,8645.0
2025-03-14 11:10:00,232.17,232.58,231.99,232.46,5251.0,232.17,232.58,231.99,232.46,5251.0
2025-03-14 11:20:00,232.58,232.8,232.41,232.66,6829.0,232.58,232.8,232.41,232.66,6829.0
2025-03-14 11:30:00,232.67,233.46,232.66,232.89,8543.0,232.67,233.46,232.66,232.89,8543.0
2025-03-14 11:40:00,233.23,233.69,232.98,233.02,2944.0,233.23,233.69,232.98,233.02,2944.0
2025-03-14 11:50:00,233.04,233.37,232.97,233.37,4290.0,233.04,233.37,232.97,233.37,4290.0
2025-03-14 12:00:00,233.31,233.5,232.84,232.96,6218.0,233.31,233.5,232.84,232.96,6218.0
2025-03-14 12:10:00,232.91,232.95,232.43,232.58,16202.0,232.91,232.95,232.43,232.58,16202.0
2025-03-14 12:20:00,232.56,233.5,232.56,233.38,12690.0,232.56,233.5,232.56,233.38,12690.0
2025-03-14 12:30:00,233.27,233.98,233.13,233.64,6303.0,233.27,233.98,233.13,233.64,6303.0
2025-03-14 12:40:00,233.7,233.97,233.2,233.52,9737.0,233.7,233.97,233.2,233.52,9737.0
2025-03-14 12:50:00,233.5,233.96,233.14,233.32,5186.0,233.5,233.96,233.14,233.32,5186.0
2025-03-14 13:00:00,233.15,233.62,232.8,233.62,5787.0,233.15,233.62,232.8,233.62,5787.0
2025-03-14 13:10:00,233.58,233.81,233.4,233.58,4493.0,233.58,233.81,233.4,233.58,4493.0
2025-03-14 13:20:00,233.6,233.68,232.85,233.09,6922.0,233.6,233.68,232.85,233.09,6922.0
2025-03-14 13:30:00,233.1,233.44,232.87,233.09,4902.0,233.1,233.44,232.87,233.09,4902.0
2025-03-14 13:40:00,233.02,233.1,232.13,232.3,10357.0,233.02,233.1,232.13,232.3,10357.0
2025-03-14 13:50:00,232.47,232.77,232.12,232.4,8919.0,232.47,232.77,232.12,232.4,8919.0
2025-03-14 14:00:00,232.38,232.79,232.21,232.64,4828.0,232.38,232.79,232.21,232.64,4828.0
2025-03-14 14:10:00,232.63,232.64,231.96,232.01,9511.0,232.63,232.64,231.96,232.01,9511.0
2025-03-14 14:20:00,232.04,232.15,231.87,232.11,8252.0,232.04,232.15,231.87,232.11,8252.0
2025-03-14 14:30:00,232.03,232.39,232.02,232.28,7949.0,232.03,232.39,232.02,232.28,7949.0
2025-03-14 14:40:00,232.35,232.63,232.14,232.4,10819.0,232.35,232.63,232.14,232.4,10819.0
2025-03-14 14:50:00,232.34,232.39,231.51,231.7,8151.0,232.34,232.39,231.51,231.7,8151.0
2025-03-14 15:00:00,231.9,232.86,231.89,232.79,18586.0,231.9,232.86,231.89,232.79,18586.0
2025-03-14 15:10:00,232.78,233.12,232.52,232.53,7349.0,232.78,233.12,232.52,232.53,7349.0
2025-03-14 15:20:00,232.5,233.04,232.49,232.95,18685.0,232.5,233.04,232.49,232.95,18685.0
2025-03-14 15:30:00,232.92,233.03,232.48,232.5,11732.0,232.92,233.03,232.48,232.5,11732.0
2025-03-14 15:40:00,232.5,233.28,232.47,232.9,19323.0,232.5,233.28,232.47,232.9,19323.0
2025-03-14 15:50:00,233.02,234.12,232.74,234.06,95596.0,233.02,234.12,232.74,234.06,95596.0
2025-03-17 09:30:00,233.68,236.46,233.01,236.2,19092.0,233.68,236.46,233.01,236.2,19092.0
2025-03-17 09:40:00,236.14,236.18,233.7,233.7,7599.0,236.14,236.18,233.7,233.7,7599.0
2025-03-17 09:50:00,233.66,234.27,233.4,233.72,6157.0,233.66,234.27,233.4,233.72,6157.0
2025-03-17 10:00:00,233.68,234.53,233.26,234.27,46875.0,233.68,234.53,233.26,234.27,46875.0
2025-03-17 10:10:00,234.26,234.27,233.56,233.87,11805.0,234.26,234.27,233.56,233.87,11805.0
2025-03-17 10:20:00,234.16,234.25,233.54,233.67,3602.0,234.16,234.25,233.54,233.67,3602.0
2025-03-17 10:30:00,233.61,234.12,233.47,234.12,4370.0,233.61,234.12,233.47,234.12,4370.0
2025-03-17 10:40:00,234.01,234.22,233.85,234.04,5092.0,234.01,234.22,233.85,234.04,5092.0
2025-03-17 10:50:00,233.88,233.9,233.37,233.64,4073.0,233.88,233.9,233.37,233.64,4073.0
2025-03-17 11:00:00,233.64,234.31,233.64,234.17,7447.0,233.64,234.31,233.64,234.17,7447.0
2025-03-17 11:10:00,234.19,235.3,234.18,235.1,22158.0,234.19,235.3,234.18,235.1,22158.0
2025-03-17 11:20:00,235.24,235.5,235.16,235.3,3332.0,235.24,235.5,235.16,235.3,3332.0
2025-03-17 11:30:00,235.38,235.49,234.95,235.13,5992.0,235.38,235.49,234.95,235.13,5992.0
2025-03-17 11:40:00,235.34,235.72,234.98,235.72,1300.0,235.34,235.72,234.98,235.72,1300.0
2025-03-17 11:50:00,235.81,235.96,235.19,235.2,4907.0,235.81,235.96,235.19,235.2,4907.0
2025-03-17 12:00:00,235.2,236.05,235.07,236.02,3084.0,235.2,236.05,235.07,236.02,3084.0
2025-03-17 12:10:00,235.86,236.12,235.34,235.34,2454.0,235.86,236.12,235.34,235.34,2454.0
2025-03-17 12:20:00,235.29,235.29,234.98,235.2,2760.0,235.29,235.29,234.98,235.2,2760.0
2025-03-17 12:30:00,235.11,235.46,234.89,235.31,4150.0,235.11,235.46,234.89,235.31,4150.0
2025-03-17 12:40:00,235.16,235.25,234.68,235.21,2991.0,235.16,235.25,234.68,235.21,2991.0
2025-03-17 12:50:00,235.43,235.51,235.28,235.47,2054.0,235.43,235.51,235.28,235.47,2054.0
2025-03-17 13:00:00,235.38,235.55,235.03,235.48,3137.0,235.38,235.55,235.03,235.48,3137.0
2025-03-17 13:10:00,235.57,235.7,235.57,235.6,1602.0,235.57,235.7,235.57,235.6,1602.0
2025-03-17 13:20:00,235.54,235.56,234.87,235.06,22582.0,235.54,235.56,234.87,235.06,22582.0
2025-03-17 13:30:00,235.07,236.01,234.95,235.96,9805.0,235.07,236.01,234.95,235.96,9805.0
2025-03-17 13:40:00,235.96,236.84,235.95,236.84,4662.0,235.96,236.84,235.95,236.84,4662.0
2025-03-17 13:50:00,236.91,237.25,236.9,236.99,9359.0,236.91,237.25,236.9,236.99,9359.0
2025-03-17 14:00:00,237.04,237.6,237.0,237.6,22382.0,237.04,237.6,237.0,237.6,22382.0
2025-03-17 14:10:00,237.6,238.13,237.5,238.01,8968.0,237.6,238.13,237.5,238.01,8968.0
2025-03-17 14:20:00,238.01,238.01,237.61,237.84,5217.0,238.01,238.01,237.61,237.84,5217.0
2025-03-17 14:30:00,237.78,237.94,237.54,237.65,9587.0,237.78,237.94,237.54,237.65,9587.0
2025-03-17 14:40:00,237.56,237.94,237.26,237.94,9054.0,237.56,237.94,237.26,237.94,9054.0
2025-03-17 14:50:00,238.08,238.08,237.58,237.58,6025.0,238.08,238.08,237.58,237.58,6025.0
2025-03-17 15:00:00,237.52,237.88,237.33,237.74,8341.0,237.52,237.88,237.33,237.74,8341.0
2025-03-17 15:10:00,237.66,237.66,237.34,237.35,16264.0,237.66,237.66,237.34,237.35,16264.0
2025-03-17 15:20:00,237.35,237.67,237.21,237.35,11919.0,237.35,237.67,237.21,237.35,11919.0
2025-03-17 15:30:00,237.35,237.72,237.08,237.48,14613.0,237.35,237.72,237.08,237.48,14613.0
2025-03-17 15:40:00,237.39,237.42,236.92,237.13,17512.0,237.39,237.42,236.92,237.13,17512.0
2025-03-17 15:50:00,236.88,237.28,236.58,237.19,97385.0,236.88,237.28,236.58,237.19,97385.0
2025-03-18 09:30:00,235.52,236.22,234.72,235.25,12760.0,235.52,236.22,234.72,235.25,12760.0
2025-03-18 09:40:00,235.17,235.76,235.13,235.46,1718.0,235.17,235.76,235.13,235.46,1718.0
2025-03-18 09:50:00,234.75,235.54,234.41,234.87,4755.0,234.75,235.54,234.41,234.87,4755.0
2025-03-18 10:00:00,234.87,235.48,234.58,235.19,6531.0,234.87,235.48,234.58,235.19,6531.0
2025-03-18 10:10:00,235.31,235.53,234.94,235.05,6878.0,235.31,235.53,234.94,235.05,6878.0
2025-03-18 10:20:00,235.07,235.81,235.0,235.81,2593.0,235.07,235.81,235.0,235.81,2593.0
2025-03-18 10:30:00,235.54,235.82,235.37,235.43,5790.0,235.54,235.82,235.37,235.43,5790.0
2025-03-18 10:40:00,235.66,235.9,234.53,234.76,20805.0,235.66,235.9,234.53,234.76,20805.0
2025-03-18 10:50:00,234.77,235.78,234.77,234.95,6442.0,234.77,235.78,234.77,234.95,6442.0
2025-03-18 11:00:00,234.58,235.74,234.58,235.65,15773.0,234.58,235.74,234.58,235.65,15773.0
2025-03-18 11:10:00,235.25,235.25,233.97,234.26,24757.0,235.25,235.25,233.97,234.26,24757.0
2025-03-18 11:20:00,234.53,234.73,234.12,234.39,15077.0,234.53,234.73,234.12,234.39,15077.0
2025-03-18 11:30:00,234.39,234.88,234.18,234.74,17936.0,234.39,234.88,234.18,234.74,17936.0
2025-03-18 11:40:00,234.67,235.04,234.66,234.88,8991.0,234.67,235.04,234.66,234.88,8991.0
2025-03-18 11:50:00,234.88,234.88,233.83,234.06,6411.0,234.88,234.88,233.83,234.06,6411.0
2025-03-18 12:00:00,234.05,234.61,234.04,234.36,3232.0,234.05,234.61,234.04,234.36,3232.0
2025-03-18 12:10:00,234.6,234.85,234.33,234.62,6425.0,234.6,234.85,234.33,234.62,6425.0
2025-03-18 12:20:00,234.66,235.13,234.45,235.13,3229.0,234.66,235.13,234.45,235.13,3229.0
2025-03-18 12:30:00,235.22,235.34,235.02,235.16,2819.0,235.22,235.34,235.02,235.16,2819.0
2025-03-18 12:40:00,235.15,235.15,234.41,234.64,2057.0,235.15,235.15,234.41,234.64,2057.0
2025-03-18 12:50:00,234.23,235.14,234.0,235.14,11986.0,234.23,235.14,234.0,235.14,11986.0
2025-03-18 13:00:00,235.15,235.15,234.64,234.81,6100.0,235.15,235.15,234.64,234.81,6100.0
2025-03-18 13:10:00,234.67,235.1,234.46,234.76,4969.0,234.67,235.1,234.46,234.76,4969.0
2025-03-18 13:20:00,234.88,236.16,234.86,235.45,7050.0,234.88,236.16,234.86,235.45,7050.0
2025-03-18 13:30:00,235.82,235.92,235.39,235.91,1896.0,235.82,235.92,235.39,235.91,1896.0
2025-03-18 13:40:00,235.93,236.09,235.6,236.0,4476.0,235.93,236.09,235.6,236.0,4476.0
2025-03-18 13:50:00,235.87,236.16,235.84,236.04,7700.0,235.87,236.16,235.84,236.04,7700.0
2025-03-18 14:00:00,235.82,236.25,235.82,235.85,5517.0,235.82,236.25,235.82,235.85,5517.0
2025-03-18 14:10:00,236.03,236.03,235.65,235.94,5372.0,236.03,236.03,235.65,235.94,5372.0
2025-03-18 14:20:00,236.07,236.97,235.94,236.08,16199.0,236.07,236.97,235.94,236.08,16199.0
2025-03-18 14:30:00,236.19,236.54,236.11,236.47,2746.0,236.19,236.54,236.11,236.47,2746.0
2025-03-18 14:40:00,236.47,236.61,236.15,236.52,4110.0,236.47,236.61,236.15,236.52,4110.0
2025-03-18 14:50:00,236.59,237.09,236.49,236.79,8715.0,236.59,237.09,236.49,236.79,8715.0
2025-03-18 15:00:00,236.73,236.73,236.14,236.51,5794.0,236.73,236.73,236.14,236.51,5794.0
2025-03-18 15:10:00,236.51,236.85,236.19,236.52,15532.0,236.51,236.85,236.19,236.52,15532.0
2025-03-18 15:20:00,236.54,236.76,236.17,236.35,11190.0,236.54,236.76,236.17,236.35,11190.0
2025-03-18 15:30:00,236.46,236.82,235.81,235.89,10449.0,236.46,236.82,235.81,235.89,10449.0
2025-03-18 15:40:00,235.82,236.05,235.66,235.89,22002.0,235.82,236.05,235.66,235.89,22002.0
2025-03-18 15:50:00,235.98,236.45,235.67,236.44,87503.0,235.98,236.45,235.67,236.44,87503.0
2025-03-19 09:30:00,236.71,237.99,236.64,236.71,21348.0,236.71,237.99,236.64,236.71,21348.0
2025-03-19 09:40:00,237.21,237.63,235.6,236.93,6811.0,237.21,237.63,235.6,236.93,6811.0
2025-03-19 09:50:00,236.93,237.74,236.93,237.39,3372.0,236.93,237.74,236.93,237.39,3372.0
2025-03-19 10:00:00,237.39,237.71,236.75,237.43,5901.0,237.39,237.71,236.75,237.43,5901.0
2025-03-19 10:10:00,237.43,237.81,237.15,237.81,3060.0,237.43,237.81,237.15,237.81,3060.0
2025-03-19 10:20:00,237.76,237.9,236.87,236.96,3324.0,237.76,237.9,236.87,236.96,3324.0
2025-03-19 10:30:00,236.96,237.24,236.86,236.98,3193.0,236.96,237.24,236.86,236.98,3193.0
2025-03-19 10:40:00,236.92,237.58,236.73,237.58,3730.0,236.92,237.58,236.73,237.58,3730.0
2025-03-19 10:50:00,237.49,237.7,237.05,237.39,6512.0,237.49,237.7,237.05,237.39,6512.0
2025-03-19 11:00:00,237.39,237.75,237.11,237.75,1903.0,237.39,237.75,237.11,237.75,1903.0
2025-03-19 11:10:00,237.75,237.96,237.21,237.21,3100.0,237.75,237.96,237.21,237.21,3100.0
2025-03-19 11:20:00,237.28,238.0,237.16,237.68,4527.0,237.28,238.0,237.16,237.68,4527.0
2025-03-19 11:30:00,237.75,238.03,237.61,237.76,2853.0,237.75,238.03,237.61,237.76,2853.0
2025-03-19 11:40:00,237.76,237.92,237.24,237.56,10960.0,237.76,237.92,237.24,237.56,10960.0
2025-03-19 11:50:00,237.73,238.09,237.57,238.09,3045.0,237.73,238.09,237.57,238.09,3045.0
2025-03-19 12:00:00,238.09,238.11,237.44,237.66,11107.0,238.09,238.11,237.44,237.66,11107.0
2025-03-19 12:10:00,237.79,237.79,237.27,237.27,2486.0,237.79,237.79,237.27,237.27,2486.0
2025-03-19 12:20:00,237.21,237.22,236.43,236.73,2648.0,237.21,237.22,236.43,236.73,2648.0
2025-03-19 12:30:00,236.58,237.15,236.31,236.81,5792.0,236.58,237.15,236.31,236.81,5792.0
2025-03-19 12:40:00,236.74,237.32,236.73,237.08,3206.0,236.74,237.32,236.73,237.08,3206.0
2025-03-19 12:50:00,237.09,237.22,236.83,237.1,3854.0,237.09,237.22,236.83,237.1,3854.0
2025-03-19 13:00:00,237.07,237.07,236.3,236.37,7277.0,237.07,237.07,236.3,236.37,7277.0
2025-03-19 13:10:00,236.46,236.64,236.1,236.38,5014.0,236.46,236.64,236.1,236.38,5014.0
2025-03-19 13:20:00,236.23,236.37,236.16,236.23,1795.0,236.23,236.37,236.16,236.23,1795.0
2025-03-19 13:30:00,236.13,236.31,235.79,236.15,4703.0,236.13,236.31,235.79,236.15,4703.0
2025-03-19 13:40:00,236.28,236.55,235.83,235.84,5399.0,236.28,236.55,235.83,235.84,5399.0
2025-03-19 13:50:00,235.89,236.2,235.5,235.5,2698.0,235.89,236.2,235.5,235.5,2698.0
2025-03-19 14:00:00,234.79,236.57,234.79,236.36,5456.0,234.79,236.57,234.79,236.36,5456.0
2025-03-19 14:10:00,236.6,236.97,236.45,236.69,5595.0,236.6,236.97,236.45,236.69,5595.0
2025-03-19 14:20:00,236.69,236.94,236.32,236.59,3109.0,236.69,236.94,236.32,236.59,3109.0
2025-03-19 14:30:00,236.5,237.7,236.5,237.25,9103.0,236.5,237.7,236.5,237.25,9103.0
2025-03-19 14:40:00,237.32,238.56,237.05,237.95,20336.0,237.32,238.56,237.05,237.95,20336.0
2025-03-19 14:50:00,238.25,238.9,238.01,238.64,14307.0,238.25,238.9,238.01,238.64,14307.0
2025-03-19 15:00:00,238.7,239.9,238.58,239.9,19192.0,238.7,239.9,238.58,239.9,19192.0
2025-03-19 15:10:00,239.83,240.12,238.98,239.08,17868.0,239.83,240.12,238.98,239.08,17868.0
2025-03-19 15:20:00,238.86,238.98,237.23,237.49,12133.0,238.86,238.98,237.23,237.49,12133.0
2025-03-19 15:30:00,237.48,238.77,237.48,238.59,19762.0,237.48,238.77,237.48,238.59,19762.0
2025-03-19 15:40:00,238.44,238.65,237.45,237.47,25041.0,238.44,238.65,237.45,237.47,25041.0
2025-03-19 15:50:00,237.39,237.55,236.26,237.29,74154.0,237.39,237.55,236.26,237.29,74154.0
2025-03-20 09:30:00,237.36,237.44,235.33,235.78,7852.0,237.36,237.44,235.33,235.78,7852.0
2025-03-20 09:40:00,236.19,236.74,235.65,235.97,8086.0,236.19,236.74,235.65,235.97,8086.0
2025-03-20 09:50:00,235.96,236.57,235.96,236.39,8991.0,235.96,236.57,235.96,236.39,8991.0
2025-03-20 10:00:00,236.64,237.36,236.39,236.96,9278.0,236.64,237.36,236.39,236.96,9278.0
2025-03-20 10:10:00,236.93,237.25,236.59,237.18,4270.0,236.93,237.25,236.59,237.18,4270.0
2025-03-20 10:20:00,237.44,237.81,237.07,237.14,7942.0,237.44,237.81,237.07,237.14,7942.0
2025-03-20 10:30:00,237.24,237.59,236.51,236.63,7180.0,237.24,237.59,236.51,236.63,7180.0
2025-03-20 10:40:00,236.62,237.61,236.44,236.67,10689.0,236.62,237.61,236.44,236.67,10689.0
2025-03-20 10:50:00,236.61,236.71,236.0,236.26,5370.0,236.61,236.71,236.0,236.26,5370.0
2025-03-20 11:00:00,236.26,237.06,236.23,236.97,6337.0,236.26,237.06,236.23,236.97,6337.0
2025-03-20 11:10:00,236.58,237.25,236.38,236.38,5193.0,236.58,237.25,236.38,236.38,5193.0
2025-03-20 11:20:00,236.44,236.61,236.04,236.24,1300.0,236.44,236.61,236.04,236.24,1300.0
2025-03-20 11:30:00,236.03,236.21,235.27,235.48,8520.0,236.03,236.21,235.27,235.48,8520.0
2025-03-20 11:40:00,235.64,236.26,235.63,236.16,6910.0,235.64,236.26,235.63,236.16,6910.0
2025-03-20 11:50:00,236.0,236.48,235.72,235.72,3685.0,236.0,236.48,235.72,235.72,3685.0
2025-03-20 12:00:00,235.72,236.09,235.42,235.53,9025.0,235.72,236.09,235.42,235.53,9025.0
2025-03-20 12:10:00,235.41,235.56,235.16,235.41,3216.0,235.41,235.56,235.16,235.41,3216.0
2025-03-20 12:20:00,235.41,235.56,234.84,234.91,3901.0,235.41,235.56,234.84,234.91,3901.0
2025-03-20 12:30:00,234.92,235.61,234.54,235.38,18932.0,234.92,235.61,234.54,235.38,18932.0
2025-03-20 12:40:00,235.34,235.67,235.24,235.67,5240.0,235.34,235.67,235.24,235.67,5240.0
2025-03-20 12:50:00,235.46,235.67,235.31,235.44,4381.0,235.46,235.67,235.31,235.44,4381.0
2025-03-20 13:00:00,235.44,236.53,235.44,236.24,13466.0,235.44,236.53,235.44,236.24,13466.0
2025-03-20 13:10:00,236.53,236.53,236.05,236.15,4439.0,236.53,236.53,236.05,236.15,4439.0
2025-03-20 13:20:00,236.17,236.17,235.39,235.53,5854.0,236.17,236.17,235.39,235.53,5854.0
2025-03-20 13:30:00,235.35,235.92,235.35,235.77,19915.0,235.35,235.92,235.35,235.77,19915.0
2025-03-20 13:40:00,235.58,235.87,235.58,235.86,5039.0,235.58,235.87,235.58,235.86,5039.0
2025-03-20 13:50:00,235.69,235.69,234.95,234.99,2900.0,235.69,235.69,234.95,234.99,2900.0
2025-03-20 14:00:00,235.06,235.24,234.82,235.08,7442.0,235.06,235.24,234.82,235.08,7442.0
2025-03-20 14:10:00,235.08,235.22,234.82,234.86,9509.0,235.08,235.22,234.82,234.86,9509.0
2025-03-20 14:20:00,234.73,234.84,233.54,233.58,6624.0,234.73,234.84,233.54,233.58,6624.0
2025-03-20 14:30:00,233.52,234.24,233.44,234.21,12084.0,233.52,234.24,233.44,234.21,12084.0
2025-03-20 14:40:00,234.25,234.49,234.07,234.49,6476.0,234.25,234.49,234.07,234.49,6476.0
2025-03-20 14:50:00,234.67,235.58,234.27,234.27,15317.0,234.67,235.58,234.27,234.27,15317.0
2025-03-20 15:00:00,234.4,234.98,234.4,234.71,7811.0,234.4,234.98,234.4,234.71,7811.0
2025-03-20 15:10:00,234.63,234.94,234.63,234.92,3578.0,234.63,234.94,234.63,234.92,3578.0
2025-03-20 15:20:00,234.92,235.21,234.72,234.83,5281.0,234.92,235.21,234.72,234.83,5281.0
2025-03-20 15:30:00,234.74,235.33,234.74,235.16,8202.0,234.74,235.33,234.74,235.16,8202.0
2025-03-20 15:40:00,235.16,236.3,235.13,235.87,8979.0,235.16,236.3,235.13,235.87,8979.0
2025-03-20 15:50:00,236.13,236.19,235.21,235.85,65271.0,236.13,236.19,235.21,235.85,65271.0
2025-03-21 09:30:00,233.51,235.56,231.15,232.03,26786.0,233.51,235.56,231.15,232.03,26786.0
2025-03-21 09:40:00,232.04,233.68,232.03,233.68,9960.0,232.04,233.68,232.03,233.68,9960.0
2025-03-21 09:50:00,233.23,233.81,232.69,233.65,6766.0,233.23,233.81,232.69,233.65,6766.0
2025-03-21 10:00:00,233.56,234.63,233.1,234.01,9650.0,233.56,234.63,233.1,234.01,9650.0
2025-03-21 10:10:00,234.06,234.92,233.94,234.62,6950.0,234.06,234.92,233.94,234.62,6950.0
2025-03-21 10:20:00,234.67,234.92,234.26,234.66,9715.0,234.67,234.92,234.26,234.66,9715.0
2025-03-21 10:30:00,234.66,234.93,234.48,234.57,6763.0,234.66,234.93,234.48,234.57,6763.0
2025-03-21 10:40:00,234.59,235.15,234.59,234.8,6175.0,234.59,235.15,234.59,234.8,6175.0
2025-03-21 10:50:00,234.8,235.52,234.79,235.2,28810.0,234.8,235.52,234.79,235.2,28810.0
2025-03-21 11:00:00,235.32,235.86,235.21,235.65,13090.0,235.32,235.86,235.21,235.65,13090.0
2025-03-21 11:10:00,235.79,236.03,235.32,235.75,14994.0,235.79,236.03,235.32,235.75,14994.0
2025-03-21 11:20:00,235.76,235.83,235.39,235.57,4233.0,235.76,235.83,235.39,235.57,4233.0
2025-03-21 11:30:00,235.58,235.97,235.42,235.61,5978.0,235.58,235.97,235.42,235.61,5978.0
2025-03-21 11:40:00,235.61,235.61,234.93,234.99,8831.0,235.61,235.61,234.93,234.99,8831.0
2025-03-21 11:50:00,234.87,235.46,234.82,235.25,6152.0,234.87,235.46,234.82,235.25,6152.0
2025-03-21 12:00:00,235.26,235.79,235.26,235.77,4781.0,235.26,235.79,235.26,235.77,4781.0
2025-03-21 12:10:00,235.72,236.56,235.61,236.56,5557.0,235.72,236.56,235.61,236.56,5557.0
2025-03-21 12:20:00,236.56,237.43,236.56,237.18,8046.0,236.56,237.43,236.56,237.18,8046.0
2025-03-21 12:30:00,237.17,237.37,236.74,236.98,7273.0,237.17,237.37,236.74,236.98,7273.0
2025-03-21 12:40:00,237.04,237.98,237.03,237.82,6608.0,237.04,237.98,237.03,237.82,6608.0
2025-03-21 12:50:00,237.81,238.0,237.49,237.88,28122.0,237.81,238.0,237.49,237.88,28122.0
2025-03-21 13:00:00,237.94,237.99,237.5,237.76,3730.0,237.94,237.99,237.5,237.76,3730.0
2025-03-21 13:10:00,238.07,238.07,237.25,237.25,4043.0,238.07,238.07,237.25,237.25,4043.0
2025-03-21 13:20:00,237.14,237.23,236.68,236.68,6264.0,237.14,237.23,236.68,236.68,6264.0
2025-03-21 13:30:00,236.86,237.79,236.68,237.58,9310.0,236.86,237.79,236.68,237.58,9310.0
2025-03-21 13:40:00,237.57,238.18,237.4,238.18,4001.0,237.57,238.18,237.4,238.18,4001.0
2025-03-21 13:50:00,238.06,238.37,237.83,237.89,9071.0,238.06,238.37,237.83,237.89,9071.0
2025-03-21 14:00:00,237.78,237.99,236.92,236.92,10361.0,237.78,237.99,236.92,236.92,10361.0
2025-03-21 14:10:00,236.88,237.41,236.68,237.23,8852.0,236.88,237.41,236.68,237.23,8852.0
2025-03-21 14:20:00,237.25,237.35,236.75,236.94,5955.0,237.25,237.35,236.75,236.94,5955.0
2025-03-21 14:30:00,236.94,237.57,236.93,237.57,10607.0,236.94,237.57,236.93,237.57,10607.0
2025-03-21 14:40:00,237.4,237.66,237.19,237.28,5231.0,237.4,237.66,237.19,237.28,5231.0
2025-03-21 14:50:00,237.28,237.28,236.98,237.02,4898.0,237.28,237.28,236.98,237.02,4898.0
2025-03-21 15:00:00,236.96,236.96,236.32,236.46,5933.0,236.96,236.96,236.32,236.46,5933.0
2025-03-21 15:10:00,236.4,236.78,236.17,236.76,5665.0,236.4,236.78,236.17,236.76,5665.0
2025-03-21 15:20:00,236.68,237.07,236.58,236.9,3471.0,236.68,237.07,236.58,236.9,3471.0
2025-03-21 15:30:00,236.93,237.31,236.92,237.28,7647.0,236.93,237.31,236.92,237.28,7647.0
2025-03-21 15:40:00,237.16,237.19,236.68,236.9,17637.0,237.16,237.19,236.68,236.9,17637.0
2025-03-21 15:50:00,237.1,237.16,236.67,236.74,56370.0,237.1,237.16,236.67,236.74,56370.0
2025-03-24 09:30:00,239.42,239.74,237.15,238.22,30729.0,239.42,239.74,237.15,238.22,30729.0
2025-03-24 09:40:00,238.63,238.82,237.26,237.78,43296.0,238.63,238.82,237.26,237.78,43296.0
2025-03-24 09:50:00,238.15,239.63,238.15,239.23,15313.0,238.15,239.63,238.15,239.23,15313.0
2025-03-24 10:00:00,239.28,239.59,238.38,238.73,24454.0,239.28,239.59,238.38,238.73,24454.0
2025-03-24 10:10:00,238.73,239.21,238.45,238.89,19896.0,238.73,239.21,238.45,238.89,19896.0
2025-03-24 10:20:00,238.89,239.08,238.38,238.8,13218.0,238.89,239.08,238.38,238.8,13218.0
2025-03-24 10:30:00,238.8,239.5,238.79,239.19,17568.0,238.8,239.5,238.79,239.19,17568.0
2025-03-24 10:40:00,239.19,239.43,239.01,239.05,5747.0,239.19,239.43,239.01,239.05,5747.0
2025-03-24 10:50:00,239.18,239.5,238.98,239.35,9694.0,239.18,239.5,238.98,239.35,9694.0
2025-03-24 11:00:00,239.19,239.56,239.11,239.35,15113.0,239.19,239.56,239.11,239.35,15113.0
2025-03-24 11:10:00,239.41,240.09,239.11,239.72,37553.0,239.41,240.09,239.11,239.72,37553.0
2025-03-24 11:20:00,239.9,239.92,239.62,239.88,5976.0,239.9,239.92,239.62,239.88,5976.0
2025-03-24 11:30:00,239.88,239.99,239.16,239.51,4473.0,239.88,239.99,239.16,239.51,4473.0
2025-03-24 11:40:00,239.6,239.65,239.3,239.59,4298.0,239.6,239.65,239.3,239.59,4298.0
2025-03-24 11:50:00,239.58,239.71,239.4,239.67,2425.0,239.58,239.71,239.4,239.67,2425.0
2025-03-24 12:00:00,239.75,239.79,239.63,239.71,4570.0,239.75,239.79,239.63,239.71,4570.0
2025-03-24 12:10:00,239.77,239.77,239.29,239.59,18801.0,239.77,239.77,239.29,239.59,18801.0
2025-03-24 12:20:00,239.67,239.93,239.25,239.57,16334.0,239.67,239.93,239.25,239.57,16334.0
2025-03-24 12:30:00,239.35,239.77,239.17,239.28,8204.0,239.35,239.77,239.17,239.28,8204.0
2025-03-24 12:40:00,239.28,239.42,239.15,239.21,5263.0,239.28,239.42,239.15,239.21,5263.0
2025-03-24 12:50:00,239.28,239.44,238.97,238.97,4030.0,239.28,239.44,238.97,238.97,4030.0
2025-03-24 13:00:00,239.09,239.38,238.95,239.29,13363.0,239.09,239.38,238.95,239.29,13363.0
2025-03-24 13:10:00,239.2,239.29,238.79,238.84,14974.0,239.2,239.29,238.79,238.84,14974.0
2025-03-24 13:20:00,238.84,239.36,238.84,239.36,5611.0,238.84,239.36,238.84,239.36,5611.0
2025-03-24 13:30:00,239.4,239.62,239.26,239.35,9894.0,239.4,239.62,239.26,239.35,9894.0
2025-03-24 13:40:00,239.39,239.52,239.17,239.18,13711.0,239.39,239.52,239.17,239.18,13711.0
2025-03-24 13:50:00,239.31,239.38,238.88,239.07,5108.0,239.31,239.38,238.88,239.07,5108.0
2025-03-24 14:00:00,239.04,239.12,238.63,238.95,7624.0,239.04,239.12,238.63,238.95,7624.0
2025-03-24 14:10:00,238.95,238.99,238.63,238.83,15633.0,238.95,238.99,238.63,238.83,15633.0
2025-03-24 14:20:00,238.83,238.91,238.26,238.3,21358.0,238.83,238.91,238.26,238.3,21358.0
2025-03-24 14:30:00,238.31,238.32,237.96,238.17,5491.0,238.31,238.32,237.96,238.17,5491.0
2025-03-24 14:40:00,238.15,238.4,238.0,238.23,15130.0,238.15,238.4,238.0,238.23,15130.0
2025-03-24 14:50:00,238.31,238.59,238.27,238.5,12561.0,238.31,238.59,238.27,238.5,12561.0
2025-03-24 15:00:00,238.51,238.84,238.42,238.74,15896.0,238.51,238.84,238.42,238.74,15896.0
2025-03-24 15:10:00,238.67,238.94,238.53,238.93,24809.0,238.67,238.94,238.53,238.93,24809.0
2025-03-24 15:20:00,238.88,238.91,238.42,238.46,18297.0,238.88,238.91,238.42,238.46,18297.0
2025-03-24 15:30:00,238.51,238.63,238.35,238.48,13405.0,238.51,238.63,238.35,238.48,13405.0
2025-03-24 15:40:00,238.48,238.74,238.1,238.64,25304.0,238.48,238.74,238.1,238.64,25304.0
2025-03-24 15:50:00,238.74,239.14,238.25,239.04,117727.0,238.74,239.14,238.25,239.04,117727.0
2025-03-25 09:30:00,240.27,241.21,240.0,240.66,24429.0,240.27,241.21,240.0,240.66,24429.0
2025-03-25 09:40:00,240.66,242.4,240.65,242.3,10196.0,240.66,242.4,240.65,242.3,10196.0
2025-03-25 09:50:00,242.3,243.99,242.09,243.42,14232.0,242.3,243.99,242.09,243.42,14232.0
2025-03-25 10:00:00,243.43,244.24,242.88,243.47,15816.0,243.43,244.24,242.88,243.47,15816.0
2025-03-25 10:10:00,243.47,244.99,243.47,243.87,14166.0,243.47,244.99,243.47,243.87,14166.0
2025-03-25 10:20:00,243.87,244.14,242.9,243.11,11598.0,243.87,244.14,242.9,243.11,11598.0
2025-03-25 10:30:00,243.39,243.8,243.08,243.29,7417.0,243.39,243.8,243.08,243.29,7417.0
2025-03-25 10:40:00,243.29,243.55,243.26,243.47,3939.0,243.29,243.55,243.26,243.47,3939.0
2025-03-25 10:50:00,243.3,243.78,243.1,243.46,9297.0,243.3,243.78,243.1,243.46,9297.0
2025-03-25 11:00:00,243.46,243.49,242.43,242.52,7556.0,243.46,243.49,242.43,242.52,7556.0
2025-03-25 11:10:00,242.56,242.79,242.29,242.57,4586.0,242.56,242.79,242.29,242.57,4586.0
2025-03-25 11:20:00,242.59,243.29,242.5,243.17,10130.0,242.59,243.29,242.5,243.17,10130.0
2025-03-25 11:30:00,243.04,243.06,242.62,242.71,6137.0,243.04,243.06,242.62,242.71,6137.0
2025-03-25 11:40:00,242.74,242.89,242.28,242.36,19980.0,242.74,242.89,242.28,242.36,19980.0
2025-03-25 11:50:00,242.35,242.37,241.33,241.36,7532.0,242.35,242.37,241.33,241.36,7532.0
2025-03-25 12:00:00,241.51,241.7,240.52,240.6,14087.0,241.51,241.7,240.52,240.6,14087.0
2025-03-25 12:10:00,240.45,240.56,239.77,240.01,9272.0,240.45,240.56,239.77,240.01,9272.0
2025-03-25 12:20:00,239.92,240.24,239.78,240.03,3372.0,239.92,240.24,239.78,240.03,3372.0
2025-03-25 12:30:00,240.03,240.27,240.02,240.12,3748.0,240.03,240.27,240.02,240.12,3748.0
2025-03-25 12:40:00,240.13,241.19,240.12,240.94,6110.0,240.13,241.19,240.12,240.94,6110.0
2025-03-25 12:50:00,240.85,241.08,240.72,240.82,3930.0,240.85,241.08,240.72,240.82,3930.0
2025-03-25 13:00:00,240.81,241.28,240.8,241.21,6424.0,240.81,241.28,240.8,241.21,6424.0
2025-03-25 13:10:00,241.18,241.4,240.68,240.68,6876.0,241.18,241.4,240.68,240.68,6876.0
2025-03-25 13:20:00,240.77,240.77,240.54,240.55,3966.0,240.77,240.77,240.54,240.55,3966.0
2025-03-25 13:30:00,240.7,241.23,240.68,240.96,8341.0,240.7,241.23,240.68,240.96,8341.0
2025-03-25 13:40:00,240.88,240.95,240.7,240.7,6297.0,240.88,240.95,240.7,240.7,6297.0
2025-03-25 13:50:00,240.75,240.78,240.32,240.37,16509.0,240.75,240.78,240.32,240.37,16509.0
2025-03-25 14:00:00,240.25,240.38,240.03,240.18,5257.0,240.25,240.38,240.03,240.18,5257.0
2025-03-25 14:10:00,240.15,240.52,240.14,240.51,6010.0,240.15,240.52,240.14,240.51,6010.0
2025-03-25 14:20:00,240.51,240.53,240.24,240.24,6009.0,240.51,240.53,240.24,240.24,6009.0
2025-03-25 14:30:00,240.32,240.32,239.71,239.71,8257.0,240.32,240.32,239.71,239.71,8257.0
2025-03-25 14:40:00,239.59,240.1,239.36,239.92,7507.0,239.59,240.1,239.36,239.92,7507.0
2025-03-25 14:50:00,239.77,239.83,239.63,239.76,1599.0,239.77,239.83,239.63,239.76,1599.0
2025-03-25 15:00:00,239.92,240.36,239.92,240.31,5808.0,239.92,240.36,239.92,240.31,5808.0
2025-03-25 15:10:00,240.3,240.3,239.85,240.03,4169.0,240.3,240.3,239.85,240.03,4169.0
2025-03-25 15:20:00,240.03,240.03,239.43,239.56,11364.0,240.03,240.03,239.43,239.56,11364.0
2025-03-25 15:30:00,239.54,240.13,238.25,239.47,27173.0,239.54,240.13,238.25,239.47,27173.0
2025-03-25 15:40:00,239.78,240.98,239.77,240.98,20034.0,239.78,240.98,239.77,240.98,20034.0
2025-03-25 15:50:00,240.74,241.11,240.13,240.61,92647.0,240.74,241.11,240.13,240.61,92647.0
2025-03-26 09:30:00,240.03,241.07,239.79,240.24,9735.0,240.03,241.07,239.79,240.24,9735.0
2025-03-26 09:40:00,240.47,240.99,238.7,238.87,7468.0,240.47,240.99,238.7,238.87,7468.0
2025-03-26 09:50:00,238.87,238.87,237.88,238.2,5446.0,238.87,238.87,237.88,238.2,5446.0
2025-03-26 10:00:00,238.37,239.03,238.24,238.62,6917.0,238.37,239.03,238.24,238.62,6917.0
2025-03-26 10:10:00,238.14,239.15,238.14,238.2,3221.0,238.14,239.15,238.14,238.2,3221.0
2025-03-26 10:20:00,238.2,238.61,237.62,238.39,7876.0,238.2,238.61,237.62,238.39,7876.0
2025-03-26 10:30:00,238.29,238.29,237.11,237.42,4389.0,238.29,238.29,237.11,237.42,4389.0
2025-03-26 10:40:00,237.28,237.32,236.89,236.89,3331.0,237.28,237.32,236.89,236.89,3331.0
2025-03-26 10:50:00,237.1,237.56,236.91,237.08,7143.0,237.1,237.56,236.91,237.08,7143.0
2025-03-26 11:00:00,237.25,237.33,237.07,237.27,2977.0,237.25,237.33,237.07,237.27,2977.0
2025-03-26 11:10:00,237.42,237.42,237.26,237.38,2299.0,237.42,237.42,237.26,237.38,2299.0
2025-03-26 11:20:00,237.26,237.27,236.45,236.53,5583.0,237.26,237.27,236.45,236.53,5583.0
2025-03-26 11:30:00,236.5,236.77,236.5,236.66,2589.0,236.5,236.77,236.5,236.66,2589.0
2025-03-26 11:40:00,236.67,236.67,236.04,236.04,1082.0,236.67,236.67,236.04,236.04,1082.0
2025-03-26 11:50:00,235.95,235.98,235.57,235.57,1073.0,235.95,235.98,235.57,235.57,1073.0
2025-03-26 12:00:00,235.82,236.36,235.5,236.0,4407.0,235.82,236.36,235.5,236.0,4407.0
2025-03-26 12:10:00,236.17,236.17,235.5,235.51,2023.0,236.17,236.17,235.5,235.51,2023.0
2025-03-26 12:20:00,235.51,236.97,235.51,236.73,8465.0,235.51,236.97,235.51,236.73,8465.0
2025-03-26 12:30:00,236.65,236.88,236.2,236.21,7781.0,236.65,236.88,236.2,236.21,7781.0
2025-03-26 12:40:00,236.19,236.33,236.18,236.33,1767.0,236.19,236.33,236.18,236.33,1767.0
2025-03-26 12:50:00,236.33,236.44,235.91,236.03,5601.0,236.33,236.44,235.91,236.03,5601.0
2025-03-26 13:00:00,236.0,236.0,235.91,235.93,2654.0,236.0,236.0,235.91,235.93,2654.0
2025-03-26 13:10:00,235.78,235.92,235.23,235.41,2560.0,235.78,235.92,235.23,235.41,2560.0
2025-03-26 13:20:00,235.41,235.56,234.85,235.07,6702.0,235.41,235.56,234.85,235.07,6702.0
2025-03-26 13:30:00,235.03,235.03,234.77,234.81,973.0,235.03,235.03,234.77,234.81,973.0
2025-03-26 13:40:00,234.81,235.33,234.81,235.03,3339.0,234.81,235.33,234.81,235.03,3339.0
2025-03-26 13:50:00,235.23,235.23,234.58,234.59,6896.0,235.23,235.23,234.58,234.59,6896.0
2025-03-26 14:00:00,234.72,234.89,234.6,234.86,3476.0,234.72,234.89,234.6,234.86,3476.0
2025-03-26 14:10:00,234.87,235.48,234.86,235.36,5610.0,234.87,235.48,234.86,235.36,5610.0
2025-03-26 14:20:00,235.13,235.31,235.13,235.31,218.0,235.13,235.31,235.13,235.31,218.0
2025-03-26 14:30:00,235.31,235.32,235.0,235.0,2555.0,235.31,235.32,235.0,235.0,2555.0
2025-03-26 14:40:00,234.95,234.95,234.18,234.34,7131.0,234.95,234.95,234.18,234.34,7131.0
2025-03-26 14:50:00,234.47,234.68,234.46,234.68,4545.0,234.47,234.68,234.46,234.68,4545.0
2025-03-26 15:00:00,234.98,235.19,234.28,234.35,7623.0,234.98,235.19,234.28,234.35,7623.0
2025-03-26 15:10:00,234.18,234.85,234.14,234.85,4526.0,234.18,234.85,234.14,234.85,4526.0
2025-03-26 15:20:00,234.96,235.32,234.69,235.24,3028.0,234.96,235.32,234.69,235.24,3028.0
2025-03-26 15:30:00,235.12,235.47,235.0,235.43,4885.0,235.12,235.47,235.0,235.43,4885.0
2025-03-26 15:40:00,235.48,235.9,235.48,235.5,12021.0,235.48,235.9,235.48,235.5,12021.0
2025-03-26 15:50:00,235.56,236.1,235.38,235.69,38488.0,235.56,236.1,235.38,235.69,38488.0
2025-03-27 09:30:00,234.94,234.94,232.82,233.89,13518.0,234.94,234.94,232.82,233.89,13518.0
2025-03-27 09:40:00,233.89,234.93,233.23,234.66,3155.0,233.89,234.93,233.23,234.66,3155.0
2025-03-27 09:50:00,234.86,236.22,234.85,235.51,7793.0,234.86,236.22,234.85,235.51,7793.0
2025-03-27 10:00:00,235.78,236.3,234.74,234.8,14513.0,235.78,236.3,234.74,234.8,14513.0
2025-03-27 10:10:00,234.77,236.27,234.53,235.52,13009.0,234.77,236.27,234.53,235.52,13009.0
2025-03-27 10:20:00,235.53,236.34,235.46,236.15,6483.0,235.53,236.34,235.46,236.15,6483.0
2025-03-27 10:30:00,236.25,236.99,236.25,236.73,11273.0,236.25,236.99,236.25,236.73,11273.0
2025-03-27 10:40:00,236.73,237.14,236.45,236.9,8558.0,236.73,237.14,236.45,236.9,8558.0
2025-03-27 10:50:00,236.9,237.32,236.57,237.25,2816.0,236.9,237.32,236.57,237.25,2816.0
2025-03-27 11:00:00,237.25,237.46,236.97,237.31,1036.0,237.25,237.46,236.97,237.31,1036.0
2025-03-27 11:10:00,237.31,237.6,237.1,237.6,2151.0,237.31,237.6,237.1,237.6,2151.0
2025-03-27 11:20:00,237.51,237.51,236.96,237.15,2521.0,237.51,237.51,236.96,237.15,2521.0
2025-03-27 11:30:00,237.15,237.15,236.25,236.26,3530.0,237.15,237.15,236.25,236.26,3530.0
2025-03-27 11:40:00,236.04,236.48,235.88,236.17,2197.0,236.04,236.48,235.88,236.17,2197.0
2025-03-27 11:50:00,236.47,236.48,236.02,236.02,3271.0,236.47,236.48,236.02,236.02,3271.0
2025-03-27 12:00:00,235.94,236.38,235.82,236.34,3861.0,235.94,236.38,235.82,236.34,3861.0
2025-03-27 12:10:00,236.39,236.64,236.36,236.54,3504.0,236.39,236.64,236.36,236.54,3504.0
2025-03-27 12:20:00,236.54,236.69,235.91,236.1,13440.0,236.54,236.69,235.91,236.1,13440.0
2025-03-27 12:30:00,236.12,236.7,236.11,236.13,6017.0,236.12,236.7,236.11,236.13,6017.0
2025-03-27 12:40:00,236.28,236.39,236.15,236.27,9597.0,236.28,236.39,236.15,236.27,9597.0
2025-03-27 12:50:00,236.27,236.28,235.82,236.28,14813.0,236.27,236.28,235.82,236.28,14813.0
2025-03-27 13:00:00,236.21,236.94,236.0,236.73,21629.0,236.21,236.94,236.0,236.73,21629.0
2025-03-27 13:10:00,236.94,237.38,236.55,237.0,8530.0,236.94,237.38,236.55,237.0,8530.0
2025-03-27 13:20:00,237.09,237.09,236.43,236.43,7001.0,237.09,237.09,236.43,236.43,7001.0
2025-03-27 13:30:00,236.42,236.6,236.41,236.44,4208.0,236.42,236.6,236.41,236.44,4208.0
2025-03-27 13:40:00,236.45,236.63,236.25,236.45,6217.0,236.45,236.63,236.25,236.45,6217.0
2025-03-27 13:50:00,236.45,236.7,235.79,236.17,5376.0,236.45,236.7,235.79,236.17,5376.0
2025-03-27 14:00:00,236.08,236.56,235.99,236.56,3810.0,236.08,236.56,235.99,236.56,3810.0
2025-03-27 14:10:00,236.39,236.95,236.39,236.49,4623.0,236.39,236.95,236.39,236.49,4623.0
2025-03-27 14:20:00,236.69,236.8,236.42,236.72,3173.0,236.69,236.8,236.42,236.72,3173.0
2025-03-27 14:30:00,236.73,236.76,236.7,236.76,2577.0,236.73,236.76,236.7,236.76,2577.0
2025-03-27 14:40:00,236.66,237.57,236.65,237.47,5681.0,236.66,237.57,236.65,237.47,5681.0
2025-03-27 14:50:00,237.48,237.85,237.11,237.14,11023.0,237.48,237.85,237.11,237.14,11023.0
2025-03-27 15:00:00,237.24,238.52,237.24,238.18,25547.0,237.24,238.52,237.24,238.18,25547.0
2025-03-27 15:10:00,238.18,238.54,237.96,238.37,9208.0,238.18,238.54,237.96,238.37,9208.0
2025-03-27 15:20:00,238.36,238.78,238.27,238.5,5620.0,238.36,238.78,238.27,238.5,5620.0
2025-03-27 15:30:00,238.46,238.85,238.3,238.34,39827.0,238.46,238.85,238.3,238.34,39827.0
2025-03-27 15:40:00,238.38,238.74,238.09,238.15,28097.0,238.38,238.74,238.09,238.15,28097.0
2025-03-27 15:50:00,238.09,238.23,236.96,237.52,167579.0,238.09,238.23,236.96,237.52,167579.0
2025-03-28 09:30:00,237.15,238.05,236.12,237.77,13981.0,237.15,238.05,236.12,237.77,13981.0
2025-03-28 09:40:00,237.35,237.78,237.0,237.37,9078.0,237.35,237.78,237.0,237.37,9078.0
2025-03-28 09:50:00,237.37,237.98,236.74,237.03,21980.0,237.37,237.98,236.74,237.03,21980.0
2025-03-28 10:00:00,236.71,237.3,236.25,236.45,8411.0,236.71,237.3,236.25,236.45,8411.0
2025-03-28 10:10:00,236.45,236.45,235.8,236.14,5807.0,236.45,236.45,235.8,236.14,5807.0
2025-03-28 10:20:00,236.14,236.3,234.83,234.83,3630.0,236.14,236.3,234.83,234.83,3630.0
2025-03-28 10:30:00,234.91,234.97,233.87,234.27,6751.0,234.91,234.97,233.87,234.27,6751.0
2025-03-28 10:40:00,234.26,235.04,234.0,234.77,16850.0,234.26,235.04,234.0,234.77,16850.0
2025-03-28 10:50:00,234.78,235.46,234.74,235.09,16494.0,234.78,235.46,234.74,235.09,16494.0
2025-03-28 11:00:00,235.09,235.37,234.43,235.37,7410.0,235.09,235.37,234.43,235.37,7410.0
2025-03-28 11:10:00,235.5,235.85,235.1,235.48,33284.0,235.5,235.85,235.1,235.48,33284.0
2025-03-28 11:20:00,235.43,236.44,235.42,236.15,15161.0,235.43,236.44,235.42,236.15,15161.0
2025-03-28 11:30:00,235.97,236.47,235.95,236.47,2879.0,235.97,236.47,235.95,236.47,2879.0
2025-03-28 11:40:00,236.32,236.35,235.87,236.02,6024.0,236.32,236.35,235.87,236.02,6024.0
2025-03-28 11:50:00,236.02,236.04,235.33,235.64,19478.0,236.02,236.04,235.33,235.64,19478.0
2025-03-28 12:00:00,235.51,235.94,235.51,235.83,2200.0,235.51,235.94,235.51,235.83,2200.0
2025-03-28 12:10:00,235.83,235.94,235.36,235.63,5963.0,235.83,235.94,235.36,235.63,5963.0
2025-03-28 12:20:00,235.62,236.05,235.62,236.05,3206.0,235.62,236.05,235.62,236.05,3206.0
2025-03-28 12:30:00,236.11,236.59,235.84,236.06,9783.0,236.11,236.59,235.84,236.06,9783.0
2025-03-28 12:40:00,235.99,236.57,235.91,236.54,6254.0,235.99,236.57,235.91,236.54,6254.0
2025-03-28 12:50:00,236.58,236.7,235.82,235.83,2400.0,236.58,236.7,235.82,235.83,2400.0
2025-03-28 13:00:00,235.61,235.79,234.3,234.31,3582.0,235.61,235.79,234.3,234.31,3582.0
2025-03-28 13:10:00,234.04,234.21,233.47,233.88,3009.0,234.04,234.21,233.47,233.88,3009.0
2025-03-28 13:20:00,233.84,234.25,233.46,233.46,15748.0,233.84,234.25,233.46,233.46,15748.0
2025-03-28 13:30:00,233.6,233.6,233.41,233.41,1227.0,233.6,233.6,233.41,233.41,1227.0
2025-03-28 13:40:00,233.32,233.43,232.83,232.83,5422.0,233.32,233.43,232.83,232.83,5422.0
2025-03-28 13:50:00,232.91,233.1,232.82,232.96,5575.0,232.91,233.1,232.82,232.96,5575.0
2025-03-28 14:00:00,232.96,233.25,232.18,232.33,9404.0,232.96,233.25,232.18,232.33,9404.0
2025-03-28 14:10:00,232.34,232.43,232.19,232.27,5037.0,232.34,232.43,232.19,232.27,5037.0
2025-03-28 14:20:00,232.39,232.75,231.98,231.98,7113.0,232.39,232.75,231.98,231.98,7113.0
2025-03-28 14:30:00,231.98,232.71,231.86,232.64,11305.0,231.98,232.71,231.86,232.64,11305.0
2025-03-28 14:40:00,232.51,232.54,232.03,232.03,4561.0,232.51,232.54,232.03,232.03,4561.0
2025-03-28 14:50:00,232.04,232.38,232.02,232.37,3157.0,232.04,232.38,232.02,232.37,3157.0
2025-03-28 15:00:00,232.53,232.61,232.12,232.16,5157.0,232.53,232.61,232.12,232.16,5157.0
2025-03-28 15:10:00,231.81,231.95,231.72,231.89,4425.0,231.81,231.95,231.72,231.89,4425.0
2025-03-28 15:20:00,231.69,232.07,231.6,231.6,2101.0,231.69,232.07,231.6,231.6,2101.0
2025-03-28 15:30:00,231.61,232.73,231.61,232.27,20719.0,231.61,232.73,231.61,232.27,20719.0
2025-03-28 15:40:00,232.36,233.67,232.31,233.39,26149.0,232.36,233.67,232.31,233.39,26149.0
2025-03-28 15:50:00,233.55,234.38,232.73,234.09,80331.0,233.55,234.38,232.73,234.09,80331.0
2025-03-31 09:30:00,231.69,233.0,231.0,231.75,31251.0,231.69,233.0,231.0,231.75,31251.0
2025-03-31 09:40:00,232.24,232.24,228.81,229.3,64126.0,232.24,232.24,228.81,229.3,64126.0
2025-03-31 09:50:00,229.12,231.21,229.12,230.23,35544.0,229.12,231.21,229.12,230.23,35544.0
2025-03-31 10:00:00,230.15,231.24,230.13,230.37,14934.0,230.15,231.24,230.13,230.37,14934.0
2025-03-31 10:10:00,230.19,230.62,229.53,229.53,11681.0,230.19,230.62,229.53,229.53,11681.0
2025-03-31 10:20:00,229.46,229.79,229.15,229.56,16472.0,229.46,229.79,229.15,229.56,16472.0
2025-03-31 10:30:00,229.61,231.19,229.6,230.1,15676.0,229.61,231.19,229.6,230.1,15676.0
2025-03-31 10:40:00,230.34,230.59,229.38,229.74,18968.0,230.34,230.59,229.38,229.74,18968.0
2025-03-31 10:50:00,229.85,230.0,229.44,229.64,21218.0,229.85,230.0,229.44,229.64,21218.0
2025-03-31 11:00:00,229.69,230.2,229.39,229.46,10907.0,229.69,230.2,229.39,229.46,10907.0
2025-03-31 11:10:00,229.59,229.62,229.01,229.35,4820.0,229.59,229.62,229.01,229.35,4820.0
2025-03-31 11:20:00,229.35,230.12,229.35,229.75,7748.0,229.35,230.12,229.35,229.75,7748.0
2025-03-31 11:30:00,229.75,230.79,229.5,230.66,14184.0,229.75,230.79,229.5,230.66,14184.0
2025-03-31 11:40:00,230.66,231.05,230.51,230.81,20859.0,230.66,231.05,230.51,230.81,20859.0
2025-03-31 11:50:00,230.81,231.14,230.4,230.62,15006.0,230.81,231.14,230.4,230.62,15006.0
2025-03-31 12:00:00,230.62,230.84,229.8,229.8,6346.0,230.62,230.84,229.8,229.8,6346.0
2025-03-31 12:10:00,229.72,229.87,229.55,229.87,3414.0,229.72,229.87,229.55,229.87,3414.0
2025-03-31 12:20:00,229.75,230.5,229.55,230.39,11084.0,229.75,230.5,229.55,230.39,11084.0
2025-03-31 12:30:00,230.31,230.31,229.67,229.76,5223.0,230.31,230.31,229.67,229.76,5223.0
2025-03-31 12:40:00,229.76,230.2,229.49,230.16,9252.0,229.76,230.2,229.49,230.16,9252.0
2025-03-31 12:50:00,230.31,230.67,229.91,229.91,4243.0,230.31,230.67,229.91,229.91,4243.0
2025-03-31 13:00:00,230.11,231.05,229.91,231.05,9029.0,230.11,231.05,229.91,231.05,9029.0
2025-03-31 13:10:00,231.0,231.03,230.5,230.5,2261.0,231.0,231.03,230.5,230.5,2261.0
2025-03-31 13:20:00,230.32,230.5,230.12,230.5,12625.0,230.32,230.5,230.12,230.5,12625.0
2025-03-31 13:30:00,230.57,230.92,230.47,230.65,5026.0,230.57,230.92,230.47,230.65,5026.0
2025-03-31 13:40:00,230.75,230.75,230.22,230.52,11250.0,230.75,230.75,230.22,230.52,11250.0
2025-03-31 13:50:00,230.42,230.97,230.39,230.43,5900.0,230.42,230.97,230.39,230.43,5900.0
2025-03-31 14:00:00,230.41,231.85,230.41,231.85,10569.0,230.41,231.85,230.41,231.85,10569.0
2025-03-31 14:10:00,231.99,232.1,231.51,232.1,4178.0,231.99,232.1,231.51,232.1,4178.0
2025-03-31 14:20:00,232.22,232.22,231.23,231.48,3169.0,232.22,232.22,231.23,231.48,3169.0
2025-03-31 14:30:00,231.52,231.98,231.41,231.67,8179.0,231.52,231.98,231.41,231.67,8179.0
2025-03-31 14:40:00,231.67,231.89,231.1,231.23,6859.0,231.67,231.89,231.1,231.23,6859.0
2025-03-31 14:50:00,231.31,231.5,230.6,230.74,18015.0,231.31,231.5,230.6,230.74,18015.0
2025-03-31 15:00:00,230.85,231.44,230.85,231.13,8816.0,230.85,231.44,230.85,231.13,8816.0
2025-03-31 15:10:00,231.06,231.27,230.75,231.14,9192.0,231.06,231.27,230.75,231.14,9192.0
2025-03-31 15:20:00,231.11,231.68,230.6,230.65,10900.0,231.11,231.68,230.6,230.65,10900.0
2025-03-31 15:30:00,230.6,231.45,230.56,230.9,16438.0,230.6,231.45,230.56,230.9,16438.0
2025-03-31 15:40:00,231.01,232.15,231.0,231.12,18391.0,231.01,232.15,231.0,231.12,18391.0
2025-03-31 15:50:00,231.26,231.8,230.63,231.64,109322.0,231.26,231.8,230.63,231.64,109322.0
2025-04-01 09:30:00,227.97,229.24,224.25,225.79,110944.0,227.97,229.24,224.25,225.79,110944.0
2025-04-01 09:40:00,226.31,226.31,223.22,224.37,49020.0,226.31,226.31,223.22,224.37,49020.0
2025-04-01 09:50:00,224.33,224.43,221.94,222.65,44043.0,224.33,224.43,221.94,222.65,44043.0
2025-04-01 10:00:00,222.28,224.76,221.77,224.51,21761.0,222.28,224.76,221.77,224.51,21761.0
2025-04-01 10:10:00,224.53,225.1,223.38,224.38,99862.0,224.53,225.1,223.38,224.38,99862.0
2025-04-01 10:20:00,224.2,224.28,222.9,223.36,16538.0,224.2,224.28,222.9,223.36,16538.0
2025-04-01 10:30:00,223.39,225.19,222.89,224.98,26587.0,223.39,225.19,222.89,224.98,26587.0
2025-04-01 10:40:00,224.81,225.44,224.41,225.14,22821.0,224.81,225.44,224.41,225.14,22821.0
2025-04-01 10:50:00,225.29,226.25,225.28,225.7,14484.0,225.29,226.25,225.28,225.7,14484.0
2025-04-01 11:00:00,225.56,226.8,225.55,226.75,15697.0,225.56,226.8,225.55,226.75,15697.0
2025-04-01 11:10:00,226.65,227.24,226.34,227.08,44053.0,226.65,227.24,226.34,227.08,44053.0
2025-04-01 11:20:00,227.08,227.08,226.36,226.59,33047.0,227.08,227.08,226.36,226.59,33047.0
2025-04-01 11:30:00,226.6,227.41,226.34,226.54,104713.0,226.6,227.41,226.34,226.54,104713.0
2025-04-01 11:40:00,226.49,227.27,226.31,226.73,11642.0,226.49,227.27,226.31,226.73,11642.0
2025-04-01 11:50:00,226.93,228.0,226.69,227.38,11323.0,226.93,228.0,226.69,227.38,11323.0
2025-04-01 12:00:00,227.49,228.59,227.49,228.01,8691.0,227.49,228.59,227.49,228.01,8691.0
2025-04-01 12:10:00,228.02,228.31,227.35,227.35,8009.0,228.02,228.31,227.35,227.35,8009.0
2025-04-01 12:20:00,227.43,227.43,226.69,226.86,12899.0,227.43,227.43,226.69,226.86,12899.0
2025-04-01 12:30:00,226.68,227.06,226.57,226.72,18131.0,226.68,227.06,226.57,226.72,18131.0
2025-04-01 12:40:00,226.69,227.1,226.27,227.09,18893.0,226.69,227.1,226.27,227.09,18893.0
2025-04-01 12:50:00,227.24,227.73,227.18,227.41,5993.0,227.24,227.73,227.18,227.41,5993.0
2025-04-01 13:00:00,227.42,227.42,226.83,226.98,8219.0,227.42,227.42,226.83,226.98,8219.0
2025-04-01 13:10:00,226.88,227.79,226.88,227.35,8964.0,226.88,227.79,226.88,227.35,8964.0
2025-04-01 13:20:00,227.48,227.68,227.35,227.51,6689.0,227.48,227.68,227.35,227.51,6689.0
2025-04-01 13:30:00,227.71,228.18,227.47,227.96,23343.0,227.71,228.18,227.47,227.96,23343.0
2025-04-01 13:40:00,228.12,228.37,227.79,227.96,3761.0,228.12,228.37,227.79,227.96,3761.0
2025-04-01 13:50:00,227.94,228.31,227.71,227.75,9297.0,227.94,228.31,227.71,227.75,9297.0
2025-04-01 14:00:00,227.69,227.71,226.74,226.87,26023.0,227.69,227.71,226.74,226.87,26023.0
2025-04-01 14:10:00,226.88,226.96,226.66,226.72,20813.0,226.88,226.96,226.66,226.72,20813.0
2025-04-01 14:20:00,226.72,226.9,225.2,225.87,70628.0,226.72,226.9,225.2,225.87,70628.0
2025-04-01 14:30:00,225.84,226.42,225.44,226.27,16215.0,225.84,226.42,225.44,226.27,16215.0
2025-04-01 14:40:00,226.41,226.71,226.4,226.4,11157.0,226.41,226.71,226.4,226.4,11157.0
2025-04-01 14:50:00,226.48,227.01,226.32,227.0,11533.0,226.48,227.01,226.32,227.0,11533.0
2025-04-01 15:00:00,227.05,227.75,227.03,227.38,12232.0,227.05,227.75,227.03,227.38,12232.0
2025-04-01 15:10:00,227.31,227.57,226.67,227.35,31862.0,227.31,227.57,226.67,227.35,31862.0
2025-04-01 15:20:00,227.43,227.75,227.07,227.39,29114.0,227.43,227.75,227.07,227.39,29114.0
2025-04-01 15:30:00,227.41,228.11,227.27,228.11,48274.0,227.41,228.11,227.27,228.11,48274.0
2025-04-01 15:40:00,227.98,228.06,227.38,227.75,32794.0,227.98,228.06,227.38,227.75,32794.0
2025-04-01 15:50:00,227.96,228.12,227.4,227.87,197271.0,227.96,228.12,227.4,227.87,197271.0
2025-04-02 09:30:00,226.2,227.16,224.54,226.96,75488.0,226.2,227.16,224.54,226.96,75488.0
2025-04-02 09:40:00,226.57,226.65,225.68,225.99,32495.0,226.57,226.65,225.68,225.99,32495.0
2025-04-02 09:50:00,226.21,226.61,225.8,226.11,23052.0,226.21,226.61,225.8,226.11,23052.0
2025-04-02 10:00:00,225.88,226.87,225.76,225.79,32961.0,225.88,226.87,225.76,225.79,32961.0
2025-04-02 10:10:00,225.89,225.94,224.53,224.96,23125.0,225.89,225.94,224.53,224.96,23125.0
2025-04-02 10:20:00,224.96,225.81,224.96,225.38,11667.0,224.96,225.81,224.96,225.38,11667.0
2025-04-02 10:30:00,225.36,225.53,223.99,224.45,14002.0,225.36,225.53,223.99,224.45,14002.0
2025-04-02 10:40:00,224.25,225.19,224.05,224.95,54442.0,224.25,225.19,224.05,224.95,54442.0
2025-04-02 10:50:00,224.95,225.55,224.79,225.29,26859.0,224.95,225.55,224.79,225.29,26859.0
2025-04-02 11:00:00,225.31,225.31,224.87,225.13,26693.0,225.31,225.31,224.87,225.13,26693.0
2025-04-02 11:10:00,225.08,225.15,224.25,224.7,15129.0,225.08,225.15,224.25,224.7,15129.0
2025-04-02 11:20:00,224.98,226.28,224.98,226.28,18621.0,224.98,226.28,224.98,226.28,18621.0
2025-04-02 11:30:00,226.29,227.12,226.15,227.02,24408.0,226.29,227.12,226.15,227.02,24408.0
2025-04-02 11:40:00,227.19,227.19,225.87,225.88,7587.0,227.19,227.19,225.87,225.88,7587.0
2025-04-02 11:50:00,225.89,226.62,225.62,226.46,15786.0,225.89,226.62,225.62,226.46,15786.0
2025-04-02 12:00:00,226.46,227.26,226.32,227.23,16494.0,226.46,227.26,226.32,227.23,16494.0
2025-04-02 12:10:00,227.28,227.62,226.93,227.04,12163.0,227.28,227.62,226.93,227.04,12163.0
2025-04-02 12:20:00,226.93,227.68,226.93,227.47,13294.0,226.93,227.68,226.93,227.47,13294.0
2025-04-02 12:30:00,227.43,227.56,226.84,227.21,22541.0,227.43,227.56,226.84,227.21,22541.0
2025-04-02 12:40:00,227.21,228.09,226.99,228.09,6907.0,227.21,228.09,226.99,228.09,6907.0
2025-04-02 12:50:00,228.35,228.36,227.78,228.0,74373.0,228.35,228.36,227.78,228.0,74373.0
2025-04-02 13:00:00,228.17,228.82,228.17,228.81,4713.0,228.17,228.82,228.17,228.81,4713.0
2025-04-02 13:10:00,228.82,229.2,228.82,229.05,8800.0,228.82,229.2,228.82,229.05,8800.0
2025-04-02 13:20:00,229.0,229.0,228.5,228.5,7336.0,229.0,229.0,228.5,228.5,7336.0
2025-04-02 13:30:00,228.72,228.72,228.1,228.63,22824.0,228.72,228.72,228.1,228.63,22824.0
2025-04-02 13:40:00,228.73,228.83,228.35,228.36,18198.0,228.73,228.83,228.35,228.36,18198.0
2025-04-02 13:50:00,228.36,228.36,227.82,228.16,10510.0,228.36,228.36,227.82,228.16,10510.0
2025-04-02 14:00:00,228.14,228.46,227.35,227.42,32661.0,228.14,228.46,227.35,227.42,32661.0
2025-04-02 14:10:00,227.36,227.87,227.35,227.72,14811.0,227.36,227.87,227.35,227.72,14811.0
2025-04-02 14:20:00,227.72,228.33,227.0,227.0,24151.0,227.72,228.33,227.0,227.0,24151.0
2025-04-02 14:30:00,226.97,227.61,226.97,227.42,28778.0,226.97,227.61,226.97,227.42,28778.0
2025-04-02 14:40:00,227.42,227.7,226.95,227.13,4646.0,227.42,227.7,226.95,227.13,4646.0
2025-04-02 14:50:00,226.95,227.34,226.53,226.53,20459.0,226.95,227.34,226.53,226.53,20459.0
2025-04-02 15:00:00,226.74,226.87,226.29,226.56,13593.0,226.74,226.87,226.29,226.56,13593.0
2025-04-02 15:10:00,226.41,226.46,225.5,225.62,9630.0,226.41,226.46,225.5,225.62,9630.0
2025-04-02 15:20:00,225.62,226.92,225.62,226.77,15164.0,225.62,226.92,225.62,226.77,15164.0
2025-04-02 15:30:00,226.69,227.2,226.46,227.14,16827.0,226.69,227.2,226.46,227.14,16827.0
2025-04-02 15:40:00,227.12,227.32,226.66,226.73,24669.0,227.12,227.32,226.66,226.73,24669.0
2025-04-02 15:50:00,226.78,226.79,225.94,226.5,125991.0,226.78,226.79,225.94,226.5,125991.0
2025-04-03 09:30:00,220.03,223.07,220.03,222.62,17013.0,220.03,223.07,220.03,222.62,17013.0
2025-04-03 09:40:00,222.62,222.73,220.6,221.4,20325.0,222.62,222.73,220.6,221.4,20325.0
2025-04-03 09:50:00,221.42,221.91,220.72,220.86,28300.0,221.42,221.91,220.72,220.86,28300.0
2025-04-03 10:00:00,220.88,221.42,218.8,219.18,50753.0,220.88,221.42,218.8,219.18,50753.0
2025-04-03 10:10:00,219.1,219.24,217.48,217.48,26814.0,219.1,219.24,217.48,217.48,26814.0
2025-04-03 10:20:00,217.47,217.59,216.67,216.98,44520.0,217.47,217.59,216.67,216.98,44520.0
2025-04-03 10:30:00,216.98,217.43,216.52,216.55,24589.0,216.98,217.43,216.52,216.55,24589.0
2025-04-03 10:40:00,216.61,217.19,215.87,217.14,40359.0,216.61,217.19,215.87,217.14,40359.0
2025-04-03 10:50:00,217.14,217.92,217.02,217.18,49497.0,217.14,217.92,217.02,217.18,49497.0
2025-04-03 11:00:00,217.18,217.3,216.32,216.71,26785.0,217.18,217.3,216.32,216.71,26785.0
2025-04-03 11:10:00,216.81,219.41,216.69,219.41,74819.0,216.81,219.41,216.69,219.41,74819.0
2025-04-03 11:20:00,219.42,220.69,219.07,220.24,46089.0,219.42,220.69,219.07,220.24,46089.0
2025-04-03 11:30:00,220.19,221.51,219.77,221.48,27137.0,220.19,221.51,219.77,221.48,27137.0
2025-04-03 11:40:00,221.59,221.87,221.11,221.36,9669.0,221.59,221.87,221.11,221.36,9669.0
2025-04-03 11:50:00,221.47,221.55,220.71,221.23,7783.0,221.47,221.55,220.71,221.23,7783.0
2025-04-03 12:00:00,221.37,222.2,221.37,222.12,15053.0,221.37,222.2,221.37,222.12,15053.0
2025-04-03 12:10:00,222.14,223.4,222.11,223.29,9411.0,222.14,223.4,222.11,223.29,9411.0
2025-04-03 12:20:00,223.2,224.13,223.11,223.96,11714.0,223.2,224.13,223.11,223.96,11714.0
2025-04-03 12:30:00,223.94,223.94,222.99,223.47,14652.0,223.94,223.94,222.99,223.47,14652.0
2025-04-03 12:40:00,223.47,224.39,223.47,224.39,14655.0,223.47,224.39,223.47,224.39,14655.0
2025-04-03 12:50:00,224.38,224.58,223.4,223.83,16991.0,224.38,224.58,223.4,223.83,16991.0
2025-04-03 13:00:00,223.69,224.03,223.39,223.55,9571.0,223.69,224.03,223.39,223.55,9571.0
2025-04-03 13:10:00,223.52,223.78,223.14,223.46,12825.0,223.52,223.78,223.14,223.46,12825.0
2025-04-03 13:20:00,223.27,223.46,222.67,223.11,4112.0,223.27,223.46,222.67,223.11,4112.0
2025-04-03 13:30:00,223.3,223.98,222.96,223.98,7369.0,223.3,223.98,222.96,223.98,7369.0
2025-04-03 13:40:00,224.02,224.77,224.01,224.54,12354.0,224.02,224.77,224.01,224.54,12354.0
2025-04-03 13:50:00,224.33,224.59,223.91,223.93,7738.0,224.33,224.59,223.91,223.93,7738.0
2025-04-03 14:00:00,223.79,223.95,223.47,223.47,16357.0,223.79,223.95,223.47,223.47,16357.0
2025-04-03 14:10:00,223.51,223.51,222.64,222.75,6844.0,223.51,223.51,222.64,222.75,6844.0
2025-04-03 14:20:00,222.83,223.51,222.58,223.47,10764.0,222.83,223.51,222.58,223.47,10764.0
2025-04-03 14:30:00,223.57,224.04,223.09,223.81,15593.0,223.57,224.04,223.09,223.81,15593.0
2025-04-03 14:40:00,223.82,224.66,223.82,224.66,6466.0,223.82,224.66,223.82,224.66,6466.0
2025-04-03 14:50:00,224.49,224.57,224.1,224.57,9125.0,224.49,224.57,224.1,224.57,9125.0
2025-04-03 15:00:00,224.49,224.86,224.14,224.69,12459.0,224.49,224.86,224.14,224.69,12459.0
2025-04-03 15:10:00,224.71,225.16,223.44,223.83,28287.0,224.71,225.16,223.44,223.83,28287.0
2025-04-03 15:20:00,223.84,224.31,223.84,224.01,21202.0,223.84,224.31,223.84,224.01,21202.0
2025-04-03 15:30:00,224.03,224.04,223.2,223.55,22912.0,224.03,224.04,223.2,223.55,22912.0
2025-04-03 15:40:00,223.48,223.82,222.52,222.7,26080.0,223.48,223.82,222.52,222.7,26080.0
2025-04-03 15:50:00,222.58,222.73,221.41,221.49,97647.0,222.58,222.73,221.41,221.49,97647.0
2025-04-04 09:30:00,216.83,217.54,214.68,216.99,23469.0,216.83,217.54,214.68,216.99,23469.0
2025-04-04 09:40:00,216.56,217.08,214.32,216.4,19076.0,216.56,217.08,214.32,216.4,19076.0
2025-04-04 09:50:00,216.48,218.04,215.88,217.02,36272.0,216.48,218.04,215.88,217.02,36272.0
2025-04-04 10:00:00,216.22,217.07,214.66,214.77,27913.0,216.22,217.07,214.66,214.77,27913.0
2025-04-04 10:10:00,214.59,214.73,213.55,214.24,22390.0,214.59,214.73,213.55,214.24,22390.0
2025-04-04 10:20:00,214.5,214.63,212.39,212.42,24747.0,214.5,214.63,212.39,212.42,24747.0
2025-04-04 10:30:00,212.5,213.3,211.99,213.1,24705.0,212.5,213.3,211.99,213.1,24705.0
2025-04-04 10:40:00,213.28,213.88,212.11,212.11,55614.0,213.28,213.88,212.11,212.11,55614.0
2025-04-04 10:50:00,212.13,213.93,211.55,213.24,28105.0,212.13,213.93,211.55,213.24,28105.0
2025-04-04 11:00:00,213.18,215.99,213.0,215.25,17463.0,213.18,215.99,213.0,215.25,17463.0
2025-04-04 11:10:00,215.24,218.81,215.07,217.98,40690.0,215.24,218.81,215.07,217.98,40690.0
2025-04-04 11:20:00,218.05,219.4,217.15,217.15,18489.0,218.05,219.4,217.15,217.15,18489.0
2025-04-04 11:30:00,217.34,217.35,215.83,216.23,13777.0,217.34,217.35,215.83,216.23,13777.0
2025-04-04 11:40:00,216.3,217.36,215.92,217.36,19620.0,216.3,217.36,215.92,217.36,19620.0
2025-04-04 11:50:00,217.36,217.36,215.0,215.0,15098.0,217.36,217.36,215.0,215.0,15098.0
2025-04-04 12:00:00,215.26,216.04,214.6,214.88,12707.0,215.26,216.04,214.6,214.88,12707.0
2025-04-04 12:10:00,214.79,215.21,213.17,213.63,18006.0,214.79,215.21,213.17,213.63,18006.0
2025-04-04 12:20:00,213.68,214.0,213.15,213.47,10633.0,213.68,214.0,213.15,213.47,10633.0
2025-04-04 12:30:00,213.47,214.24,213.41,213.91,11441.0,213.47,214.24,213.41,213.91,11441.0
2025-04-04 12:40:00,214.06,215.0,212.9,213.14,18870.0,214.06,215.0,212.9,213.14,18870.0
2025-04-04 12:50:00,213.1,213.35,212.51,212.61,9997.0,213.1,213.35,212.51,212.61,9997.0
2025-04-04 13:00:00,213.0,213.8,212.51,212.92,7363.0,213.0,213.8,212.51,212.92,7363.0
2025-04-04 13:10:00,212.92,213.0,212.11,212.53,10595.0,212.92,213.0,212.11,212.53,10595.0
2025-04-04 13:20:00,212.37,213.97,212.33,213.61,9182.0,212.37,213.97,212.33,213.61,9182.0
2025-04-04 13:30:00,213.59,214.8,213.34,214.48,14054.0,213.59,214.8,213.34,214.48,14054.0
2025-04-04 13:40:00,214.35,214.98,213.9,214.98,7764.0,214.35,214.98,213.9,214.98,7764.0
2025-04-04 13:50:00,214.79,215.45,213.86,215.45,8508.0,214.79,215.45,213.86,215.45,8508.0
2025-04-04 14:00:00,215.28,215.89,214.73,214.73,17757.0,215.28,215.89,214.73,214.73,17757.0
2025-04-04 14:10:00,214.68,214.81,213.36,213.76,13419.0,214.68,214.81,213.36,213.76,13419.0
2025-04-04 14:20:00,213.76,213.76,212.48,213.04,12346.0,213.76,213.76,212.48,213.04,12346.0
2025-04-04 14:30:00,212.93,213.25,212.15,212.73,21448.0,212.93,213.25,212.15,212.73,21448.0
2025-04-04 14:40:00,212.44,212.75,211.69,212.45,9474.0,212.44,212.75,211.69,212.45,9474.0
2025-04-04 14:50:00,212.45,213.83,212.15,213.61,27253.0,212.45,213.83,212.15,213.61,27253.0
2025-04-04 15:00:00,213.69,214.21,212.83,213.38,63382.0,213.69,214.21,212.83,213.38,63382.0
2025-04-04 15:10:00,213.38,214.81,213.21,213.75,25682.0,213.38,214.81,213.21,213.75,25682.0
2025-04-04 15:20:00,213.88,215.62,213.88,215.19,28923.0,213.88,215.62,213.88,215.19,28923.0
2025-04-04 15:30:00,215.2,217.04,215.14,216.2,58978.0,215.2,217.04,215.14,216.2,58978.0
2025-04-04 15:40:00,215.95,216.48,214.73,214.99,45355.0,215.95,216.48,214.73,214.99,45355.0
2025-04-04 15:50:00,214.83,215.12,213.35,213.61,176779.0,214.83,215.12,213.35,213.61,176779.0
2025-04-07 09:30:00,205.23,205.6,202.67,204.88,49480.0,205.23,205.6,202.67,204.88,49480.0
2025-04-07 09:40:00,205.02,205.02,201.54,203.89,29282.0,205.02,205.02,201.54,203.89,29282.0
2025-04-07 09:50:00,203.6,209.33,203.39,208.88,33535.0,203.6,209.33,203.39,208.88,33535.0
2025-04-07 10:00:00,208.62,210.35,207.18,209.14,16983.0,208.62,210.35,207.18,209.14,16983.0
2025-04-07 10:10:00,209.04,218.63,209.02,216.5,22249.0,209.04,218.63,209.02,216.5,22249.0
2025-04-07 10:20:00,216.77,216.77,210.25,210.53,14190.0,216.77,216.77,210.25,210.53,14190.0
2025-04-07 10:30:00,209.72,212.66,208.84,209.16,16658.0,209.72,212.66,208.84,209.16,16658.0
2025-04-07 10:40:00,209.44,210.8,208.08,210.29,21632.0,209.44,210.8,208.08,210.29,21632.0
2025-04-07 10:50:00,211.0,214.73,211.0,213.56,11436.0,211.0,214.73,211.0,213.56,11436.0
2025-04-07 11:00:00,213.56,214.97,212.53,213.36,24869.0,213.56,214.97,212.53,213.36,24869.0
2025-04-07 11:10:00,213.11,213.88,208.69,209.12,11056.0,213.11,213.88,208.69,209.12,11056.0
2025-04-07 11:20:00,209.81,209.81,208.07,208.51,8533.0,209.81,209.81,208.07,208.51,8533.0
2025-04-07 11:30:00,208.73,212.15,208.72,210.37,15539.0,208.73,212.15,208.72,210.37,15539.0
2025-04-07 11:40:00,210.61,212.58,210.43,212.58,9254.0,210.61,212.58,210.43,212.58,9254.0
2025-04-07 11:50:00,212.36,213.17,210.27,211.09,16875.0,212.36,213.17,210.27,211.09,16875.0
2025-04-07 12:00:00,210.54,211.59,209.18,209.44,7030.0,210.54,211.59,209.18,209.44,7030.0
2025-04-07 12:10:00,209.24,211.35,209.24,210.39,6416.0,209.24,211.35,209.24,210.39,6416.0
2025-04-07 12:20:00,210.28,211.85,209.09,211.56,19288.0,210.28,211.85,209.09,211.56,19288.0
2025-04-07 12:30:00,211.84,212.75,211.7,212.29,15064.0,211.84,212.75,211.7,212.29,15064.0
2025-04-07 12:40:00,211.59,211.85,209.49,210.22,7763.0,211.59,211.85,209.49,210.22,7763.0
2025-04-07 12:50:00,210.29,210.59,209.64,209.81,8418.0,210.29,210.59,209.64,209.81,8418.0
2025-04-07 13:00:00,210.13,213.1,210.08,210.09,11770.0,210.13,213.1,210.08,210.09,11770.0
2025-04-07 13:10:00,210.0,212.57,210.0,212.56,12891.0,210.0,212.57,210.0,212.56,12891.0
2025-04-07 13:20:00,212.49,214.7,212.24,214.16,7332.0,212.49,214.7,212.24,214.16,7332.0
2025-04-07 13:30:00,214.16,215.21,213.41,215.21,22702.0,214.16,215.21,213.41,215.21,22702.0
2025-04-07 13:40:00,215.11,216.99,214.91,215.93,26014.0,215.11,216.99,214.91,215.93,26014.0
2025-04-07 13:50:00,216.55,216.67,215.42,216.14,14614.0,216.55,216.67,215.42,216.14,14614.0
2025-04-07 14:00:00,215.81,216.26,214.2,215.44,19510.0,215.81,216.26,214.2,215.44,19510.0
2025-04-07 14:10:00,215.49,215.69,214.26,215.51,14959.0,215.49,215.69,214.26,215.51,14959.0
2025-04-07 14:20:00,215.51,215.51,213.96,213.96,15351.0,215.51,215.51,213.96,213.96,15351.0
2025-04-07 14:30:00,214.25,214.84,213.91,214.78,7486.0,214.25,214.84,213.91,214.78,7486.0
2025-04-07 14:40:00,214.49,215.52,214.34,215.05,14890.0,214.49,215.52,214.34,215.05,14890.0
2025-04-07 14:50:00,215.09,215.1,213.2,213.41,20215.0,215.09,215.1,213.2,213.41,20215.0
2025-04-07 15:00:00,213.51,214.96,213.33,213.35,17507.0,213.51,214.96,213.33,213.35,17507.0
2025-04-07 15:10:00,213.04,214.67,212.69,214.47,12624.0,213.04,214.67,212.69,214.47,12624.0
2025-04-07 15:20:00,214.79,214.79,212.64,212.64,26067.0,214.79,214.79,212.64,212.64,26067.0
2025-04-07 15:30:00,212.63,215.34,212.62,214.44,19850.0,212.63,215.34,212.62,214.44,19850.0
2025-04-07 15:40:00,214.13,214.29,213.41,213.85,30632.0,214.13,214.29,213.41,213.85,30632.0
2025-04-07 15:50:00,213.69,215.7,213.63,215.0,109395.0,213.69,215.7,213.63,215.0,109395.0
2025-04-08 09:30:00,220.45,221.18,216.0,216.49,22977.0,220.45,221.18,216.0,216.49,22977.0
2025-04-08 09:40:00,216.51,218.37,215.72,217.36,18459.0,216.51,218.37,215.72,217.36,18459.0
2025-04-08 09:50:00,217.35,218.96,216.87,218.33,9187.0,217.35,218.96,216.87,218.33,9187.0
2025-04-08 10:00:00,218.43,219.1,217.61,218.46,16340.0,218.43,219.1,217.61,218.46,16340.0
2025-04-08 10:10:00,218.57,219.16,217.66,218.66,18027.0,218.57,219.16,217.66,218.66,18027.0
2025-04-08 10:20:00,218.17,219.16,218.11,218.44,4996.0,218.17,219.16,218.11,218.44,4996.0
2025-04-08 10:30:00,218.58,219.41,217.88,219.41,8188.0,218.58,219.41,217.88,219.41,8188.0
2025-04-08 10:40:00,219.43,219.52,217.71,218.23,8055.0,219.43,219.52,217.71,218.23,8055.0
2025-04-08 10:50:00,217.64,217.7,216.45,216.72,14944.0,217.64,217.7,216.45,216.72,14944.0
2025-04-08 11:00:00,216.87,217.56,216.51,216.51,10699.0,216.87,217.56,216.51,216.51,10699.0
2025-04-08 11:10:00,216.78,216.78,215.83,216.59,16043.0,216.78,216.78,215.83,216.59,16043.0
2025-04-08 11:20:00,217.03,217.3,215.64,216.27,15682.0,217.03,217.3,215.64,216.27,15682.0
2025-04-08 11:30:00,216.3,217.26,216.3,216.71,6772.0,216.3,217.26,216.3,216.71,6772.0
2025-04-08 11:40:00,217.56,217.56,216.74,216.74,5503.0,217.56,217.56,216.74,216.74,5503.0
2025-04-08 11:50:00,216.81,217.17,216.33,217.17,5467.0,216.81,217.17,216.33,217.17,5467.0
2025-04-08 12:00:00,216.84,217.1,216.52,216.66,4396.0,216.84,217.1,216.52,216.66,4396.0
2025-04-08 12:10:00,216.58,216.58,215.39,215.42,8117.0,216.58,216.58,215.39,215.42,8117.0
2025-04-08 12:20:00,215.39,215.39,214.22,214.98,12338.0,215.39,215.39,214.22,214.98,12338.0
2025-04-08 12:30:00,215.32,215.32,213.59,213.67,11408.0,215.32,215.32,213.59,213.67,11408.0
2025-04-08 12:40:00,213.64,213.92,212.98,213.19,17690.0,213.64,213.92,212.98,213.19,17690.0
2025-04-08 12:50:00,213.18,213.18,211.8,211.85,16386.0,213.18,213.18,211.8,211.85,16386.0
2025-04-08 13:00:00,211.93,212.5,211.42,211.58,23282.0,211.93,212.5,211.42,211.58,23282.0
2025-04-08 13:10:00,211.48,211.92,210.9,211.92,10120.0,211.48,211.92,210.9,211.92,10120.0
2025-04-08 13:20:00,211.92,211.94,211.11,211.33,10857.0,211.92,211.94,211.11,211.33,10857.0
2025-04-08 13:30:00,211.19,212.06,210.91,211.88,21238.0,211.19,212.06,210.91,211.88,21238.0
2025-04-08 13:40:00,211.88,213.64,211.88,212.46,7338.0,211.88,213.64,211.88,212.46,7338.0
2025-04-08 13:50:00,212.07,212.93,212.06,212.7,5577.0,212.07,212.93,212.06,212.7,5577.0
2025-04-08 14:00:00,212.5,212.54,211.65,211.65,3332.0,212.5,212.54,211.65,211.65,3332.0
2025-04-08 14:10:00,211.73,212.75,211.28,212.73,22146.0,211.73,212.75,211.28,212.73,22146.0
2025-04-08 14:20:00,212.46,212.48,211.07,211.07,5279.0,212.46,212.48,211.07,211.07,5279.0
2025-04-08 14:30:00,211.05,212.56,210.48,211.03,22333.0,211.05,212.56,210.48,211.03,22333.0
2025-04-08 14:40:00,210.9,211.52,210.65,211.5,10223.0,210.9,211.52,210.65,211.5,10223.0
2025-04-08 14:50:00,211.44,211.69,210.96,211.06,6717.0,211.44,211.69,210.96,211.06,6717.0
2025-04-08 15:00:00,211.02,211.02,209.84,209.84,24106.0,211.02,211.02,209.84,209.84,24106.0
2025-04-08 15:10:00,209.91,210.28,208.81,208.84,16686.0,209.91,210.28,208.81,208.84,16686.0
2025-04-08 15:20:00,209.03,210.93,209.02,210.7,14043.0,209.03,210.93,209.02,210.7,14043.0
2025-04-08 15:30:00,210.62,210.79,207.86,208.44,40977.0,210.62,210.79,207.86,208.44,40977.0
2025-04-08 15:40:00,208.5,209.35,207.51,207.51,39986.0,208.5,209.35,207.51,207.51,39986.0
2025-04-08 15:50:00,207.71,209.88,207.55,209.36,141845.0,207.71,209.88,207.55,209.36,141845.0
2025-04-09 09:30:00,205.97,209.45,205.91,208.85,27880.0,205.97,209.45,205.91,208.85,27880.0
2025-04-09 09:40:00,208.85,210.42,207.59,209.03,71139.0,208.85,210.42,207.59,209.03,71139.0
2025-04-09 09:50:00,209.36,210.9,208.7,209.06,42485.0,209.36,210.9,208.7,209.06,42485.0
2025-04-09 10:00:00,209.06,210.5,207.83,207.91,50151.0,209.06,210.5,207.83,207.91,50151.0
2025-04-09 10:10:00,207.69,209.0,207.64,208.94,14547.0,207.69,209.0,207.64,208.94,14547.0
2025-04-09 10:20:00,208.62,208.82,207.48,207.94,36234.0,208.62,208.82,207.48,207.94,36234.0
2025-04-09 10:30:00,207.74,208.99,206.68,206.96,79609.0,207.74,208.99,206.68,206.96,79609.0
2025-04-09 10:40:00,206.92,207.25,206.0,206.18,18714.0,206.92,207.25,206.0,206.18,18714.0
2025-04-09 10:50:00,205.92,205.92,204.71,205.1,9974.0,205.92,205.92,204.71,205.1,9974.0
2025-04-09 11:00:00,205.18,206.52,204.98,205.65,19161.0,205.18,206.52,204.98,205.65,19161.0
2025-04-09 11:10:00,205.51,205.87,204.71,205.22,19763.0,205.51,205.87,204.71,205.22,19763.0
2025-04-09 11:20:00,205.21,206.0,204.59,204.67,32247.0,205.21,206.0,204.59,204.67,32247.0
2025-04-09 11:30:00,204.55,205.08,203.69,203.73,11335.0,204.55,205.08,203.69,203.73,11335.0
2025-04-09 11:40:00,203.77,203.77,202.71,203.3,43257.0,203.77,203.77,202.71,203.3,43257.0
2025-04-09 11:50:00,203.2,203.99,202.73,203.05,33301.0,203.2,203.99,202.73,203.05,33301.0
2025-04-09 12:00:00,202.88,203.74,202.71,203.66,11806.0,202.88,203.74,202.71,203.66,11806.0
2025-04-09 12:10:00,203.86,205.0,203.74,204.4,10845.0,203.86,205.0,203.74,204.4,10845.0
2025-04-09 12:20:00,204.36,204.65,203.93,204.37,8377.0,204.36,204.65,203.93,204.37,8377.0
2025-04-09 12:30:00,204.17,204.97,204.17,204.74,7629.0,204.17,204.97,204.17,204.74,7629.0
2025-04-09 12:40:00,204.4,204.84,204.21,204.74,13427.0,204.4,204.84,204.21,204.74,13427.0
2025-04-09 12:50:00,204.71,205.0,204.19,204.38,9697.0,204.71,205.0,204.19,204.38,9697.0
2025-04-09 13:00:00,204.44,206.44,204.39,204.86,25833.0,204.44,206.44,204.39,204.86,25833.0
2025-04-09 13:10:00,204.98,207.71,204.29,207.16,89609.0,204.98,207.71,204.29,207.16,89609.0
2025-04-09 13:20:00,207.22,215.29,205.81,212.57,103423.0,207.22,215.29,205.81,212.57,103423.0
2025-04-09 13:30:00,212.75,215.72,212.65,212.71,90083.0,212.75,215.72,212.65,212.71,90083.0
2025-04-09 13:40:00,212.47,214.6,211.14,212.91,88155.0,212.47,214.6,211.14,212.91,88155.0
2025-04-09 13:50:00,212.76,214.72,212.09,214.41,133489.0,212.76,214.72,212.09,214.41,133489.0
2025-04-09 14:00:00,214.69,215.89,212.31,213.68,36024.0,214.69,215.89,212.31,213.68,36024.0
2025-04-09 14:10:00,213.03,214.78,212.17,213.28,45172.0,213.03,214.78,212.17,213.28,45172.0
2025-04-09 14:20:00,213.11,217.41,211.96,217.14,132009.0,213.11,217.41,211.96,217.14,132009.0
2025-04-09 14:30:00,217.0,218.0,214.23,214.47,52041.0,217.0,218.0,214.23,214.47,52041.0
2025-04-09 14:40:00,214.34,214.54,211.37,212.53,91545.0,214.34,214.54,211.37,212.53,91545.0
2025-04-09 14:50:00,212.4,213.51,211.8,212.16,78891.0,212.4,213.51,211.8,212.16,78891.0
2025-04-09 15:00:00,212.02,214.48,211.38,213.9,40908.0,212.02,214.48,211.38,213.9,40908.0
2025-04-09 15:10:00,214.4,214.96,213.95,214.59,54923.0,214.4,214.96,213.95,214.59,54923.0
2025-04-09 15:20:00,214.52,216.51,214.52,215.54,21894.0,214.52,216.51,214.52,215.54,21894.0
2025-04-09 15:30:00,215.67,217.74,214.58,216.22,75309.0,215.67,217.74,214.58,216.22,75309.0
2025-04-09 15:40:00,216.2,216.67,214.76,216.32,35096.0,216.2,216.67,214.76,216.32,35096.0
2025-04-09 15:50:00,216.3,217.23,215.4,216.95,169344.0,216.3,217.23,215.4,216.95,169344.0
2025-04-10 09:30:00,214.23,216.02,212.01,212.12,41100.0,214.23,216.02,212.01,212.12,41100.0
2025-04-10 09:40:00,212.36,212.99,210.58,212.99,15743.0,212.36,212.99,210.58,212.99,15743.0
2025-04-10 09:50:00,213.0,214.09,212.09,212.09,26067.0,213.0,214.09,212.09,212.09,26067.0
2025-04-10 10:00:00,212.33,213.99,211.65,213.02,27238.0,212.33,213.99,211.65,213.02,27238.0
2025-04-10 10:10:00,213.01,213.63,212.1,212.81,19100.0,213.01,213.63,212.1,212.81,19100.0
2025-04-10 10:20:00,212.78,214.16,212.77,213.25,13730.0,212.78,214.16,212.77,213.25,13730.0
2025-04-10 10:30:00,213.23,214.2,213.11,213.73,17871.0,213.23,214.2,213.11,213.73,17871.0
2025-04-10 10:40:00,213.95,214.11,212.48,212.59,12404.0,213.95,214.11,212.48,212.59,12404.0
2025-04-10 10:50:00,212.61,212.91,210.71,211.05,26234.0,212.61,212.91,210.71,211.05,26234.0
2025-04-10 11:00:00,210.97,211.96,210.87,211.68,57566.0,210.97,211.96,210.87,211.68,57566.0
2025-04-10 11:10:00,211.68,211.68,210.0,210.5,11873.0,211.68,211.68,210.0,210.5,11873.0
2025-04-10 11:20:00,210.0,210.05,208.95,209.2,31585.0,210.0,210.05,208.95,209.2,31585.0
2025-04-10 11:30:00,209.22,209.27,207.96,207.97,21037.0,209.22,209.27,207.96,207.97,21037.0
2025-04-10 11:40:00,207.97,208.37,207.41,207.66,18005.0,207.97,208.37,207.41,207.66,18005.0
2025-04-10 11:50:00,207.4,207.65,206.8,206.88,28924.0,207.4,207.65,206.8,206.88,28924.0
2025-04-10 12:00:00,206.92,207.1,205.59,206.64,11448.0,206.92,207.1,205.59,206.64,11448.0
2025-04-10 12:10:00,206.24,206.54,204.85,205.02,7158.0,206.24,206.54,204.85,205.02,7158.0
2025-04-10 12:20:00,205.15,205.22,204.1,204.86,18495.0,205.15,205.22,204.1,204.86,18495.0
2025-04-10 12:30:00,204.88,206.84,204.87,206.73,14656.0,204.88,206.84,204.87,206.73,14656.0
2025-04-10 12:40:00,206.4,208.38,206.23,208.2,16446.0,206.4,208.38,206.23,208.2,16446.0
2025-04-10 12:50:00,207.9,208.58,207.27,208.49,12910.0,207.9,208.58,207.27,208.49,12910.0
2025-04-10 13:00:00,208.32,209.24,207.09,207.28,34240.0,208.32,209.24,207.09,207.28,34240.0
2025-04-10 13:10:00,207.09,207.88,205.55,207.4,47871.0,207.09,207.88,205.55,207.4,47871.0
2025-04-10 13:20:00,207.41,209.23,206.53,208.97,17604.0,207.41,209.23,206.53,208.97,17604.0
2025-04-10 13:30:00,208.84,210.0,208.42,209.4,24915.0,208.84,210.0,208.42,209.4,24915.0
2025-04-10 13:40:00,208.98,210.87,208.98,209.81,15574.0,208.98,210.87,208.98,209.81,15574.0
2025-04-10 13:50:00,209.81,211.65,209.53,211.42,18492.0,209.81,211.65,209.53,211.42,18492.0
2025-04-10 14:00:00,211.42,212.63,210.75,211.09,62355.0,211.42,212.63,210.75,211.09,62355.0
2025-04-10 14:10:00,210.54,211.1,209.63,211.01,21070.0,210.54,211.1,209.63,211.01,21070.0
2025-04-10 14:20:00,211.02,213.1,210.92,213.02,38684.0,211.02,213.1,210.92,213.02,38684.0
2025-04-10 14:30:00,212.93,213.75,212.2,213.14,26266.0,212.93,213.75,212.2,213.14,26266.0
2025-04-10 14:40:00,213.14,214.22,212.37,212.37,25510.0,213.14,214.22,212.37,212.37,25510.0
2025-04-10 14:50:00,212.72,213.19,211.29,211.94,26115.0,212.72,213.19,211.29,211.94,26115.0
2025-04-10 15:00:00,211.96,213.47,211.12,211.61,32988.0,211.96,213.47,211.12,211.61,32988.0
2025-04-10 15:10:00,211.52,212.05,211.05,211.8,33879.0,211.52,212.05,211.05,211.8,33879.0
2025-04-10 15:20:00,211.79,212.55,209.76,209.76,17932.0,211.79,212.55,209.76,209.76,17932.0
2025-04-10 15:30:00,209.87,211.58,209.7,209.7,27382.0,209.87,211.58,209.7,209.7,27382.0
2025-04-10 15:40:00,209.7,210.59,208.86,209.56,44839.0,209.7,210.59,208.86,209.56,44839.0
2025-04-10 15:50:00,209.22,211.08,209.21,210.81,202675.0,209.22,211.08,209.21,210.81,202675.0
2025-04-11 09:30:00,211.53,212.33,208.34,209.35,16069.0,211.53,212.33,208.34,209.35,16069.0
2025-04-11 09:40:00,209.99,211.8,209.71,211.72,22697.0,209.99,211.8,209.71,211.72,22697.0
2025-04-11 09:50:00,211.78,212.44,210.91,212.39,10838.0,211.78,212.44,210.91,212.39,10838.0
2025-04-11 10:00:00,211.72,212.56,210.97,212.46,31447.0,211.72,212.56,210.97,212.46,31447.0
2025-04-11 10:10:00,212.46,213.56,211.39,211.48,28798.0,212.46,213.56,211.39,211.48,28798.0
2025-04-11 10:20:00,211.25,211.25,210.17,210.18,3586.0,211.25,211.25,210.17,210.18,3586.0
2025-04-11 10:30:00,210.1,212.56,210.07,211.35,20192.0,210.1,212.56,210.07,211.35,20192.0
2025-04-11 10:40:00,211.39,211.8,210.9,211.45,6586.0,211.39,211.8,210.9,211.45,6586.0
2025-04-11 10:50:00,211.1,211.18,210.02,210.02,6931.0,211.1,211.18,210.02,210.02,6931.0
2025-04-11 11:00:00,209.67,211.65,209.63,210.31,17419.0,209.67,211.65,209.63,210.31,17419.0
2025-04-11 11:10:00,210.56,210.89,209.71,209.95,6444.0,210.56,210.89,209.71,209.95,6444.0
2025-04-11 11:20:00,210.01,210.35,209.59,209.77,6829.0,210.01,210.35,209.59,209.77,6829.0
2025-04-11 11:30:00,209.73,210.53,209.5,210.46,6551.0,209.73,210.53,209.5,210.46,6551.0
2025-04-11 11:40:00,210.0,210.66,209.95,210.64,3874.0,210.0,210.66,209.95,210.64,3874.0
2025-04-11 11:50:00,210.64,210.86,210.03,210.76,20935.0,210.64,210.86,210.03,210.76,20935.0
2025-04-11 12:00:00,210.78,211.31,210.08,210.69,3335.0,210.78,211.31,210.08,210.69,3335.0
2025-04-11 12:10:00,210.66,211.54,210.65,211.28,1390.0,210.66,211.54,210.65,211.28,1390.0
2025-04-11 12:20:00,211.05,211.26,210.44,211.01,11528.0,211.05,211.26,210.44,211.01,11528.0
2025-04-11 12:30:00,210.96,213.1,210.96,212.67,31578.0,210.96,213.1,210.96,212.67,31578.0
2025-04-11 12:40:00,212.6,213.8,212.54,213.74,7962.0,212.6,213.8,212.54,213.74,7962.0
2025-04-11 12:50:00,213.6,213.96,213.12,213.53,9901.0,213.6,213.96,213.12,213.53,9901.0
2025-04-11 13:00:00,213.83,214.82,213.28,214.34,9553.0,213.83,214.82,213.28,214.34,9553.0
2025-04-11 13:10:00,214.34,214.64,213.43,213.66,18857.0,214.34,214.64,213.43,213.66,18857.0
2025-04-11 13:20:00,213.95,214.41,213.33,213.47,9000.0,213.95,214.41,213.33,213.47,9000.0
2025-04-11 13:30:00,213.64,214.53,212.9,214.42,19184.0,213.64,214.53,212.9,214.42,19184.0
2025-04-11 13:40:00,214.67,216.33,214.6,215.5,16418.0,214.67,216.33,214.6,215.5,16418.0
2025-04-11 13:50:00,215.49,216.99,215.47,216.06,12152.0,215.49,216.99,215.47,216.06,12152.0
2025-04-11 14:00:00,215.99,216.25,215.31,215.78,12242.0,215.99,216.25,215.31,215.78,12242.0
2025-04-11 14:10:00,215.78,216.05,215.06,215.21,11843.0,215.78,216.05,215.06,215.21,11843.0
2025-04-11 14:20:00,215.44,217.15,215.18,216.96,19558.0,215.44,217.15,215.18,216.96,19558.0
2025-04-11 14:30:00,216.96,217.18,216.46,216.96,14780.0,216.96,217.18,216.46,216.96,14780.0
2025-04-11 14:40:00,217.01,217.42,216.88,217.07,13473.0,217.01,217.42,216.88,217.07,13473.0
2025-04-11 14:50:00,216.96,217.44,216.45,216.51,18390.0,216.96,217.44,216.45,216.51,18390.0
2025-04-11 15:00:00,216.39,216.79,215.76,216.62,21624.0,216.39,216.79,215.76,216.62,21624.0
2025-04-11 15:10:00,216.62,216.83,215.9,216.26,14769.0,216.62,216.83,215.9,216.26,14769.0
2025-04-11 15:20:00,216.49,216.57,215.65,215.87,10767.0,216.49,216.57,215.65,215.87,10767.0
2025-04-11 15:30:00,215.89,216.47,215.64,215.96,15886.0,215.89,216.47,215.64,215.96,15886.0
2025-04-11 15:40:00,215.96,217.0,215.96,216.82,55048.0,215.96,217.0,215.96,216.82,55048.0
2025-04-11 15:50:00,216.84,218.6,216.64,218.15,259382.0,216.84,218.6,216.64,218.15,259382.0
2025-04-14 09:30:00,221.58,223.64,220.28,222.88,22419.0,221.58,223.64,220.28,222.88,22419.0
2025-04-14 09:40:00,222.03,223.29,221.14,223.29,13639.0,222.03,223.29,221.14,223.29,13639.0
2025-04-14 09:50:00,223.47,223.69,222.28,222.28,12087.0,223.47,223.69,222.28,222.28,12087.0
2025-04-14 10:00:00,222.44,223.93,221.77,222.08,11840.0,222.44,223.93,221.77,222.08,11840.0
2025-04-14 10:10:00,222.05,222.6,221.72,222.16,7129.0,222.05,222.6,221.72,222.16,7129.0
2025-04-14 10:20:00,222.3,222.72,222.0,222.24,11370.0,222.3,222.72,222.0,222.24,11370.0
2025-04-14 10:30:00,222.23,222.57,221.52,222.57,10183.0,222.23,222.57,221.52,222.57,10183.0
2025-04-14 10:40:00,222.28,222.56,221.43,222.56,8440.0,222.28,222.56,221.43,222.56,8440.0
2025-04-14 10:50:00,222.54,223.19,222.25,223.19,13243.0,222.54,223.19,222.25,223.19,13243.0
2025-04-14 11:00:00,223.38,223.72,223.15,223.16,6404.0,223.38,223.72,223.15,223.16,6404.0
2025-04-14 11:10:00,223.67,223.84,222.69,223.17,12755.0,223.67,223.84,222.69,223.17,12755.0
2025-04-14 11:20:00,222.95,223.28,221.82,221.87,10130.0,222.95,223.28,221.82,221.87,10130.0
2025-04-14 11:30:00,221.92,222.77,221.67,221.67,6201.0,221.92,222.77,221.67,221.67,6201.0
2025-04-14 11:40:00,221.87,222.06,221.16,221.19,6357.0,221.87,222.06,221.16,221.19,6357.0
2025-04-14 11:50:00,221.19,221.86,220.89,221.23,10146.0,221.19,221.86,220.89,221.23,10146.0
2025-04-14 12:00:00,221.23,221.54,220.65,221.11,5252.0,221.23,221.54,220.65,221.11,5252.0
2025-04-14 12:10:00,221.5,222.38,220.83,222.28,13444.0,221.5,222.38,220.83,222.28,13444.0
2025-04-14 12:20:00,222.33,222.77,222.02,222.02,7082.0,222.33,222.77,222.02,222.02,7082.0
2025-04-14 12:30:00,222.0,222.72,221.99,222.48,1611.0,222.0,222.72,221.99,222.48,1611.0
2025-04-14 12:40:00,222.73,222.85,222.2,222.34,6570.0,222.73,222.85,222.2,222.34,6570.0
2025-04-14 12:50:00,222.01,222.26,221.67,221.86,2951.0,222.01,222.26,221.67,221.86,2951.0
2025-04-14 13:00:00,221.86,223.14,221.19,221.23,17979.0,221.86,223.14,221.19,221.23,17979.0
2025-04-14 13:10:00,221.17,221.67,220.87,221.67,5103.0,221.17,221.67,220.87,221.67,5103.0
2025-04-14 13:20:00,221.66,222.33,221.54,221.55,7243.0,221.66,222.33,221.54,221.55,7243.0
2025-04-14 13:30:00,221.84,222.5,221.54,222.15,3189.0,221.84,222.5,221.54,222.15,3189.0
2025-04-14 13:40:00,222.14,222.83,222.04,222.57,2553.0,222.14,222.83,222.04,222.57,2553.0
2025-04-14 13:50:00,222.64,223.22,222.51,223.06,6786.0,222.64,223.22,222.51,223.06,6786.0
2025-04-14 14:00:00,222.99,223.25,222.82,223.16,4461.0,222.99,223.25,222.82,223.16,4461.0
2025-04-14 14:10:00,223.16,223.16,222.54,222.9,6620.0,223.16,223.16,222.54,222.9,6620.0
2025-04-14 14:20:00,223.04,223.76,223.04,223.69,4543.0,223.04,223.76,223.04,223.69,4543.0
2025-04-14 14:30:00,223.56,224.26,223.55,223.96,3123.0,223.56,224.26,223.55,223.96,3123.0
2025-04-14 14:40:00,224.14,224.58,223.86,224.06,6849.0,224.14,224.58,223.86,224.06,6849.0
2025-04-14 14:50:00,224.02,224.11,223.74,223.84,7185.0,224.02,224.11,223.74,223.84,7185.0
2025-04-14 15:00:00,223.96,224.63,223.95,224.4,8081.0,223.96,224.63,223.95,224.4,8081.0
2025-04-14 15:10:00,224.59,224.83,224.23,224.4,9052.0,224.59,224.83,224.23,224.4,9052.0
2025-04-14 15:20:00,224.2,224.74,224.19,224.42,13889.0,224.2,224.74,224.19,224.42,13889.0
2025-04-14 15:30:00,224.49,225.21,224.36,224.5,29245.0,224.49,225.21,224.36,224.5,29245.0
2025-04-14 15:40:00,224.64,225.13,224.42,224.6,29117.0,224.64,225.13,224.42,224.6,29117.0
2025-04-14 15:50:00,224.42,225.07,223.68,223.9,78161.0,224.42,225.07,223.68,223.9,78161.0
2025-04-15 09:30:00,222.41,224.11,222.41,224.11,12760.0,222.41,224.11,222.41,224.11,12760.0
2025-04-15 09:40:00,223.42,224.25,221.5,223.11,5739.0,223.42,224.25,221.5,223.11,5739.0
2025-04-15 09:50:00,222.88,223.62,222.88,223.58,7454.0,222.88,223.62,222.88,223.58,7454.0
2025-04-15 10:00:00,223.58,224.61,223.54,223.78,10624.0,223.58,224.61,223.54,223.78,10624.0
2025-04-15 10:10:00,224.02,224.48,223.48,223.49,9091.0,224.02,224.48,223.48,223.49,9091.0
2025-04-15 10:20:00,223.42,224.1,222.41,222.75,6496.0,223.42,224.1,222.41,222.75,6496.0
2025-04-15 10:30:00,222.75,223.12,222.05,222.26,3081.0,222.75,223.12,222.05,222.26,3081.0
2025-04-15 10:40:00,222.26,222.77,221.83,222.3,4062.0,222.26,222.77,221.83,222.3,4062.0
2025-04-15 10:50:00,222.66,223.02,222.25,222.64,2479.0,222.66,223.02,222.25,222.64,2479.0
2025-04-15 11:00:00,222.7,223.24,222.59,222.72,4609.0,222.7,223.24,222.59,222.72,4609.0
2025-04-15 11:10:00,223.24,223.72,222.89,223.0,12242.0,223.24,223.72,222.89,223.0,12242.0
2025-04-15 11:20:00,223.12,223.2,222.75,222.99,35296.0,223.12,223.2,222.75,222.99,35296.0
2025-04-15 11:30:00,223.0,223.31,222.62,223.13,83690.0,223.0,223.31,222.62,223.13,83690.0
2025-04-15 11:40:00,223.0,223.12,222.23,222.26,16998.0,223.0,223.12,222.23,222.26,16998.0
2025-04-15 11:50:00,222.28,223.17,221.98,222.95,15876.0,222.28,223.17,221.98,222.95,15876.0
2025-04-15 12:00:00,222.9,223.06,222.69,222.7,11645.0,222.9,223.06,222.69,222.7,11645.0
2025-04-15 12:10:00,222.81,222.89,222.13,222.23,2171.0,222.81,222.89,222.13,222.23,2171.0
2025-04-15 12:20:00,222.24,223.2,222.23,222.77,11127.0,222.24,223.2,222.23,222.77,11127.0
2025-04-15 12:30:00,222.85,223.07,222.71,222.8,1970.0,222.85,223.07,222.71,222.8,1970.0
2025-04-15 12:40:00,222.65,223.23,222.65,223.07,2688.0,222.65,223.23,222.65,223.07,2688.0
2025-04-15 12:50:00,223.0,223.07,222.54,222.9,4501.0,223.0,223.07,222.54,222.9,4501.0
2025-04-15 13:00:00,222.6,222.97,222.6,222.81,2202.0,222.6,222.97,222.6,222.81,2202.0
2025-04-15 13:10:00,222.67,222.75,222.15,222.46,3821.0,222.67,222.75,222.15,222.46,3821.0
2025-04-15 13:20:00,222.42,222.42,222.07,222.16,3494.0,222.42,222.42,222.07,222.16,3494.0
2025-04-15 13:30:00,222.3,222.7,222.3,222.51,3989.0,222.3,222.7,222.3,222.51,3989.0
2025-04-15 13:40:00,222.42,222.52,222.15,222.22,7647.0,222.42,222.52,222.15,222.22,7647.0
2025-04-15 13:50:00,222.23,222.28,221.09,221.49,14310.0,222.23,222.28,221.09,221.49,14310.0
2025-04-15 14:00:00,221.45,221.45,220.79,220.8,13766.0,221.45,221.45,220.79,220.8,13766.0
2025-04-15 14:10:00,220.92,221.4,220.73,221.32,16392.0,220.92,221.4,220.73,221.32,16392.0
2025-04-15 14:20:00,221.46,222.01,221.25,221.76,5840.0,221.46,222.01,221.25,221.76,5840.0
2025-04-15 14:30:00,221.78,222.25,221.77,222.04,4045.0,221.78,222.25,221.77,222.04,4045.0
2025-04-15 14:40:00,222.1,223.01,221.97,223.01,10494.0,222.1,223.01,221.97,223.01,10494.0
2025-04-15 14:50:00,222.91,223.01,222.7,222.94,4227.0,222.91,223.01,222.7,222.94,4227.0
2025-04-15 15:00:00,222.84,222.92,222.58,222.59,4767.0,222.84,222.92,222.58,222.59,4767.0
2025-04-15 15:10:00,222.59,222.98,222.44,222.84,4657.0,222.59,222.98,222.44,222.84,4657.0
2025-04-15 15:20:00,222.72,222.74,222.27,222.58,4223.0,222.72,222.74,222.27,222.58,4223.0
2025-04-15 15:30:00,222.69,222.93,222.39,222.39,8233.0,222.69,222.93,222.39,222.39,8233.0
2025-04-15 15:40:00,222.49,222.77,221.99,222.4,15804.0,222.49,222.77,221.99,222.4,15804.0
2025-04-15 15:50:00,222.28,223.08,222.08,222.45,79766.0,222.28,223.08,222.08,222.45,79766.0
2025-04-16 09:30:00,222.0,222.66,220.14,221.91,15940.0,222.0,222.66,220.14,221.91,15940.0
2025-04-16 09:40:00,221.91,221.91,220.27,220.51,800.0,221.91,221.91,220.27,220.51,800.0
2025-04-16 09:50:00,220.0,220.92,219.93,220.54,14795.0,220.0,220.92,219.93,220.54,14795.0
2025-04-16 10:00:00,220.56,221.22,220.18,221.18,8492.0,220.56,221.22,220.18,221.18,8492.0
2025-04-16 10:10:00,220.94,220.94,220.16,220.75,3337.0,220.94,220.94,220.16,220.75,3337.0
2025-04-16 10:20:00,220.77,221.54,220.74,221.29,2325.0,220.77,221.54,220.74,221.29,2325.0
2025-04-16 10:30:00,221.65,221.79,221.2,221.79,1498.0,221.65,221.79,221.2,221.79,1498.0
2025-04-16 10:40:00,221.96,222.18,221.53,221.53,1478.0,221.96,222.18,221.53,221.53,1478.0
2025-04-16 10:50:00,222.52,222.52,221.64,222.12,1969.0,222.52,222.52,221.64,222.12,1969.0
2025-04-16 11:00:00,222.39,222.71,222.14,222.48,2445.0,222.39,222.71,222.14,222.48,2445.0
2025-04-16 11:10:00,222.51,222.72,222.23,222.4,6249.0,222.51,222.72,222.23,222.4,6249.0
2025-04-16 11:20:00,222.59,224.09,222.59,223.99,8686.0,222.59,224.09,222.59,223.99,8686.0
2025-04-16 11:30:00,223.66,223.86,222.18,222.37,18224.0,223.66,223.86,222.18,222.37,18224.0
2025-04-16 11:40:00,222.48,222.84,222.2,222.64,3816.0,222.48,222.84,222.2,222.64,3816.0
2025-04-16 11:50:00,222.34,222.44,221.75,221.84,1908.0,222.34,222.44,221.75,221.84,1908.0
2025-04-16 12:00:00,221.94,222.29,221.88,222.29,8430.0,221.94,222.29,221.88,222.29,8430.0
2025-04-16 12:10:00,222.22,222.41,222.05,222.1,9400.0,222.22,222.41,222.05,222.1,9400.0
2025-04-16 12:20:00,222.32,222.47,222.09,222.09,3972.0,222.32,222.47,222.09,222.09,3972.0
2025-04-16 12:30:00,222.25,222.48,221.99,221.99,3184.0,222.25,222.48,221.99,221.99,3184.0
2025-04-16 12:40:00,221.79,222.01,221.69,221.92,1867.0,221.79,222.01,221.69,221.92,1867.0
2025-04-16 12:50:00,221.69,221.69,221.43,221.6,1950.0,221.69,221.69,221.43,221.6,1950.0
2025-04-16 13:00:00,221.42,221.75,221.11,221.11,6208.0,221.42,221.75,221.11,221.11,6208.0
2025-04-16 13:10:00,221.2,221.62,220.96,221.56,5397.0,221.2,221.62,220.96,221.56,5397.0
2025-04-16 13:20:00,221.68,222.29,221.57,221.97,12760.0,221.68,222.29,221.57,221.97,12760.0
2025-04-16 13:30:00,221.93,222.16,221.32,221.4,11785.0,221.93,222.16,221.32,221.4,11785.0
2025-04-16 13:40:00,221.51,221.51,220.05,220.3,4801.0,221.51,221.51,220.05,220.3,4801.0
2025-04-16 13:50:00,220.01,220.45,219.24,219.36,5402.0,220.01,220.45,219.24,219.36,5402.0
2025-04-16 14:00:00,219.7,219.84,219.39,219.56,6859.0,219.7,219.84,219.39,219.56,6859.0
2025-04-16 14:10:00,219.81,220.36,219.57,220.14,6014.0,219.81,220.36,219.57,220.14,6014.0
2025-04-16 14:20:00,220.2,221.17,220.08,221.01,7210.0,220.2,221.17,220.08,221.01,7210.0
2025-04-16 14:30:00,221.01,221.12,220.36,220.37,24626.0,221.01,221.12,220.36,220.37,24626.0
2025-04-16 14:40:00,220.25,220.45,220.03,220.03,1493.0,220.25,220.45,220.03,220.03,1493.0
2025-04-16 14:50:00,219.78,219.94,219.18,219.43,4196.0,219.78,219.94,219.18,219.43,4196.0
2025-04-16 15:00:00,219.43,219.64,218.69,218.86,6760.0,219.43,219.64,218.69,218.86,6760.0
2025-04-16 15:10:00,218.82,219.55,218.59,219.33,6927.0,218.82,219.55,218.59,219.33,6927.0
2025-04-16 15:20:00,219.33,219.5,218.8,218.96,10362.0,219.33,219.5,218.8,218.96,10362.0
2025-04-16 15:30:00,219.11,219.73,219.09,219.41,11780.0,219.11,219.73,219.09,219.41,11780.0
2025-04-16 15:40:00,219.56,220.18,219.42,220.18,11524.0,219.56,220.18,219.42,220.18,11524.0
2025-04-16 15:50:00,220.23,221.53,219.88,220.63,55555.0,220.23,221.53,219.88,220.63,55555.0
2025-04-17 09:30:00,220.0,220.83,218.98,218.98,17804.0,220.0,220.83,218.98,218.98,17804.0
2025-04-17 09:40:00,219.32,219.59,218.83,219.25,8585.0,219.32,219.59,218.83,219.25,8585.0
2025-04-17 09:50:00,219.18,219.89,218.91,219.51,21922.0,219.18,219.89,218.91,219.51,21922.0
2025-04-17 10:00:00,218.91,219.29,218.08,218.44,9852.0,218.91,219.29,218.08,218.44,9852.0
2025-04-17 10:10:00,218.45,218.46,217.53,217.62,2770.0,218.45,218.46,217.53,217.62,2770.0
2025-04-17 10:20:00,217.89,217.95,217.54,217.77,4238.0,217.89,217.95,217.54,217.77,4238.0
2025-04-17 10:30:00,217.74,218.02,217.14,217.8,21428.0,217.74,218.02,217.14,217.8,21428.0
2025-04-17 10:40:00,217.8,217.96,217.54,217.59,23123.0,217.8,217.96,217.54,217.59,23123.0
2025-04-17 10:50:00,217.77,217.97,217.53,217.64,15787.0,217.77,217.97,217.53,217.64,15787.0
2025-04-17 11:00:00,217.83,218.65,217.82,218.03,89629.0,217.83,218.65,217.82,218.03,89629.0
2025-04-17 11:10:00,218.03,218.63,217.9,218.37,33622.0,218.03,218.63,217.9,218.37,33622.0
2025-04-17 11:20:00,218.26,218.26,217.72,217.72,6706.0,218.26,218.26,217.72,217.72,6706.0
2025-04-17 11:30:00,217.73,218.62,217.59,218.4,21641.0,217.73,218.62,217.59,218.4,21641.0
2025-04-17 11:40:00,218.4,218.4,217.7,217.94,4392.0,218.4,218.4,217.7,217.94,4392.0
2025-04-17 11:50:00,217.68,217.82,217.23,217.23,3869.0,217.68,217.82,217.23,217.23,3869.0
2025-04-17 12:00:00,217.72,218.09,217.06,217.17,5342.0,217.72,218.09,217.06,217.17,5342.0
2025-04-17 12:10:00,217.17,217.34,216.42,217.15,11449.0,217.17,217.34,216.42,217.15,11449.0
2025-04-17 12:20:00,217.22,217.72,217.02,217.51,4609.0,217.22,217.72,217.02,217.51,4609.0
2025-04-17 12:30:00,217.39,217.93,217.35,217.35,3815.0,217.39,217.93,217.35,217.35,3815.0
2025-04-17 12:40:00,217.17,217.68,217.0,217.62,6956.0,217.17,217.68,217.0,217.62,6956.0
2025-04-17 12:50:00,217.57,217.76,217.42,217.42,4443.0,217.57,217.76,217.42,217.42,4443.0
2025-04-17 13:00:00,217.44,217.77,217.33,217.68,9600.0,217.44,217.77,217.33,217.68,9600.0
2025-04-17 13:10:00,217.69,217.71,217.05,217.19,6507.0,217.69,217.71,217.05,217.19,6507.0
2025-04-17 13:20:00,217.3,217.32,216.74,216.74,6876.0,217.3,217.32,216.74,216.74,6876.0
2025-04-17 13:30:00,216.81,217.48,216.76,217.25,5502.0,216.81,217.48,216.76,217.25,5502.0
2025-04-17 13:40:00,217.24,217.67,216.88,217.08,15698.0,217.24,217.67,216.88,217.08,15698.0
2025-04-17 13:50:00,217.22,217.31,217.0,217.31,1625.0,217.22,217.31,217.0,217.31,1625.0
2025-04-17 14:00:00,217.17,217.51,217.12,217.37,10060.0,217.17,217.51,217.12,217.37,10060.0
2025-04-17 14:10:00,217.37,217.72,217.15,217.4,8502.0,217.37,217.72,217.15,217.4,8502.0
2025-04-17 14:20:00,217.55,217.87,217.22,217.22,5449.0,217.55,217.87,217.22,217.22,5449.0
2025-04-17 14:30:00,217.28,217.66,217.13,217.3,7918.0,217.28,217.66,217.13,217.3,7918.0
2025-04-17 14:40:00,217.43,217.51,217.05,217.06,7496.0,217.43,217.51,217.05,217.06,7496.0
2025-04-17 14:50:00,217.06,217.51,216.83,216.97,8906.0,217.06,217.51,216.83,216.97,8906.0
2025-04-17 15:00:00,216.96,217.11,216.62,216.68,9212.0,216.96,217.11,216.62,216.68,9212.0
2025-04-17 15:10:00,216.51,216.76,216.15,216.76,11841.0,216.51,216.76,216.15,216.76,11841.0
2025-04-17 15:20:00,216.76,216.76,216.27,216.51,17607.0,216.76,216.76,216.27,216.51,17607.0
2025-04-17 15:30:00,216.59,216.9,216.35,216.72,14139.0,216.59,216.9,216.35,216.72,14139.0
2025-04-17 15:40:00,216.59,216.73,215.92,216.09,21462.0,216.59,216.73,215.92,216.09,21462.0
2025-04-17 15:50:00,216.01,216.41,215.44,215.89,111537.0,216.01,216.41,215.44,215.89,111537.0
2025-04-21 09:30:00,215.41,216.0,215.12,215.57,25480.0,215.41,216.0,215.12,215.57,25480.0
2025-04-21 09:40:00,215.3,215.57,213.97,214.32,12502.0,215.3,215.57,213.97,214.32,12502.0
2025-04-21 09:50:00,214.24,214.24,213.64,213.93,60712.0,214.24,214.24,213.64,213.93,60712.0
2025-04-21 10:00:00,213.72,214.17,213.61,213.91,7705.0,213.72,214.17,213.61,213.91,7705.0
2025-04-21 10:10:00,213.71,214.06,213.14,213.39,9330.0,213.71,214.06,213.14,213.39,9330.0
2025-04-21 10:20:00,213.4,213.61,212.97,213.48,5751.0,213.4,213.61,212.97,213.48,5751.0
2025-04-21 10:30:00,213.16,213.36,212.65,213.28,5746.0,213.16,213.36,212.65,213.28,5746.0
2025-04-21 10:40:00,213.42,213.48,212.77,212.8,4556.0,213.42,213.48,212.77,212.8,4556.0
2025-04-21 10:50:00,213.03,213.46,212.64,213.16,9765.0,213.03,213.46,212.64,213.16,9765.0
2025-04-21 11:00:00,213.14,213.4,212.7,212.97,4655.0,213.14,213.4,212.7,212.97,4655.0
2025-04-21 11:10:00,213.27,213.27,212.45,212.46,5450.0,213.27,213.27,212.45,212.46,5450.0
2025-04-21 11:20:00,212.43,212.43,211.43,211.44,5605.0,212.43,212.43,211.43,211.44,5605.0
2025-04-21 11:30:00,211.45,211.71,210.53,210.72,48213.0,211.45,211.71,210.53,210.72,48213.0
2025-04-21 11:40:00,210.71,211.02,209.81,209.86,106983.0,210.71,211.02,209.81,209.86,106983.0
2025-04-21 11:50:00,209.75,209.8,209.55,209.79,10812.0,209.75,209.8,209.55,209.79,10812.0
2025-04-21 12:00:00,209.79,210.0,209.43,209.49,15974.0,209.79,210.0,209.43,209.49,15974.0
2025-04-21 12:10:00,209.64,209.73,209.21,209.35,42255.0,209.64,209.73,209.21,209.35,42255.0
2025-04-21 12:20:00,209.29,209.62,209.29,209.46,5946.0,209.29,209.62,209.29,209.46,5946.0
2025-04-21 12:30:00,209.46,210.61,209.45,210.53,6447.0,209.46,210.61,209.45,210.53,6447.0
2025-04-21 12:40:00,210.53,210.54,210.01,210.17,3249.0,210.53,210.54,210.01,210.17,3249.0
2025-04-21 12:50:00,210.0,210.0,209.21,209.21,1950.0,210.0,210.0,209.21,209.21,1950.0
2025-04-21 13:00:00,209.26,209.59,208.63,208.79,9277.0,209.26,209.59,208.63,208.79,9277.0
2025-04-21 13:10:00,208.8,209.03,208.35,208.55,3792.0,208.8,209.03,208.35,208.55,3792.0
2025-04-21 13:20:00,208.47,208.58,208.02,208.46,5719.0,208.47,208.58,208.02,208.46,5719.0
2025-04-21 13:30:00,208.23,208.46,208.0,208.14,9682.0,208.23,208.46,208.0,208.14,9682.0
2025-04-21 13:40:00,208.18,208.23,207.49,207.51,3998.0,208.18,208.23,207.49,207.51,3998.0
2025-04-21 13:50:00,207.63,207.87,207.47,207.68,21709.0,207.63,207.87,207.47,207.68,21709.0
2025-04-21 14:00:00,207.68,207.75,207.44,207.59,17686.0,207.68,207.75,207.44,207.59,17686.0
2025-04-21 14:10:00,207.6,207.82,207.25,207.25,32749.0,207.6,207.82,207.25,207.25,32749.0
2025-04-21 14:20:00,207.32,207.38,206.88,206.92,73545.0,207.32,207.38,206.88,206.92,73545.0
2025-04-21 14:30:00,206.9,207.59,206.8,207.55,103725.0,206.9,207.59,206.8,207.55,103725.0
2025-04-21 14:40:00,207.61,207.78,207.23,207.61,40891.0,207.61,207.78,207.23,207.61,40891.0
2025-04-21 14:50:00,207.69,208.0,207.55,207.56,16255.0,207.69,208.0,207.55,207.56,16255.0
2025-04-21 15:00:00,207.68,207.99,207.55,207.85,22415.0,207.68,207.99,207.55,207.85,22415.0
2025-04-21 15:10:00,207.85,208.25,207.85,208.19,19301.0,207.85,208.25,207.85,208.19,19301.0
2025-04-21 15:20:00,208.21,208.84,208.11,208.49,33939.0,208.21,208.84,208.11,208.49,33939.0
2025-04-21 15:30:00,208.61,209.29,208.56,209.14,28795.0,208.61,209.29,208.56,209.14,28795.0
2025-04-21 15:40:00,209.09,209.16,208.47,208.85,52350.0,209.09,209.16,208.47,208.85,52350.0
2025-04-21 15:50:00,208.85,210.14,208.49,210.02,151023.0,208.85,210.14,208.49,210.02,151023.0
2025-04-22 09:30:00,210.82,212.02,209.69,211.05,17264.0,210.82,212.02,209.69,211.05,17264.0
2025-04-22 09:40:00,211.05,211.93,210.52,211.42,4975.0,211.05,211.93,210.52,211.42,4975.0
2025-04-22 09:50:00,211.12,211.12,210.41,210.69,7488.0,211.12,211.12,210.41,210.69,7488.0
2025-04-22 10:00:00,210.68,211.45,210.68,211.45,34713.0,210.68,211.45,210.68,211.45,34713.0
2025-04-22 10:10:00,211.23,211.9,210.8,211.72,9630.0,211.23,211.9,210.8,211.72,9630.0
2025-04-22 10:20:00,211.77,212.56,211.69,212.55,7502.0,211.77,212.56,211.69,212.55,7502.0
2025-04-22 10:30:00,212.55,212.76,212.27,212.58,6958.0,212.55,212.76,212.27,212.58,6958.0
2025-04-22 10:40:00,212.58,212.76,212.12,212.26,14093.0,212.58,212.76,212.12,212.26,14093.0
2025-04-22 10:50:00,212.26,212.65,212.25,212.56,7239.0,212.26,212.65,212.25,212.56,7239.0
2025-04-22 11:00:00,212.56,213.07,212.51,212.55,9190.0,212.56,213.07,212.51,212.55,9190.0
2025-04-22 11:10:00,212.51,213.07,212.12,213.04,37889.0,212.51,213.07,212.12,213.04,37889.0
2025-04-22 11:20:00,213.05,214.11,213.04,213.94,6359.0,213.05,214.11,213.04,213.94,6359.0
2025-04-22 11:30:00,213.7,213.76,213.48,213.68,3759.0,213.7,213.76,213.48,213.68,3759.0
2025-04-22 11:40:00,213.68,213.84,212.63,212.93,6573.0,213.68,213.84,212.63,212.93,6573.0
2025-04-22 11:50:00,213.0,213.32,212.84,213.13,12879.0,213.0,213.32,212.84,213.13,12879.0
2025-04-22 12:00:00,213.19,214.35,212.98,214.25,9452.0,213.19,214.35,212.98,214.25,9452.0
2025-04-22 12:10:00,214.27,214.93,214.15,214.83,3667.0,214.27,214.93,214.15,214.83,3667.0
2025-04-22 12:20:00,215.01,215.17,214.83,214.88,6506.0,215.01,215.17,214.83,214.88,6506.0
2025-04-22 12:30:00,214.81,215.26,214.65,214.65,8486.0,214.81,215.26,214.65,214.65,8486.0
2025-04-22 12:40:00,214.75,214.85,214.46,214.46,5435.0,214.75,214.85,214.46,214.46,5435.0
2025-04-22 12:50:00,214.45,214.45,213.95,214.38,3771.0,214.45,214.45,213.95,214.38,3771.0
2025-04-22 13:00:00,214.53,214.54,214.26,214.39,6886.0,214.53,214.54,214.26,214.39,6886.0
2025-04-22 13:10:00,214.38,214.38,212.8,213.45,14546.0,214.38,214.38,212.8,213.45,14546.0
2025-04-22 13:20:00,213.44,213.51,212.64,212.69,7046.0,213.44,213.51,212.64,212.69,7046.0
2025-04-22 13:30:00,212.26,212.91,211.87,212.91,6175.0,212.26,212.91,211.87,212.91,6175.0
2025-04-22 13:40:00,212.73,212.8,212.31,212.31,10670.0,212.73,212.8,212.31,212.31,10670.0
2025-04-22 13:50:00,212.55,212.91,212.32,212.77,6605.0,212.55,212.91,212.32,212.77,6605.0
2025-04-22 14:00:00,212.62,213.84,212.59,213.68,18187.0,212.62,213.84,212.59,213.68,18187.0
2025-04-22 14:10:00,213.65,213.99,213.33,213.95,15283.0,213.65,213.99,213.33,213.95,15283.0
2025-04-22 14:20:00,213.97,214.59,213.97,214.53,10156.0,213.97,214.59,213.97,214.53,10156.0
2025-04-22 14:30:00,214.4,214.71,214.29,214.53,10181.0,214.4,214.71,214.29,214.53,10181.0
2025-04-22 14:40:00,214.37,215.3,214.37,215.3,14208.0,214.37,215.3,214.37,215.3,14208.0
2025-04-22 14:50:00,215.35,215.74,215.19,215.43,25479.0,215.35,215.74,215.19,215.43,25479.0
2025-04-22 15:00:00,215.51,215.57,215.19,215.21,11976.0,215.51,215.57,215.19,215.21,11976.0
2025-04-22 15:10:00,215.21,215.38,214.89,214.99,19834.0,215.21,215.38,214.89,214.99,19834.0
2025-04-22 15:20:00,215.01,215.03,214.35,214.78,12717.0,215.01,215.03,214.35,214.78,12717.0
2025-04-22 15:30:00,214.65,215.12,214.49,214.49,14462.0,214.65,215.12,214.49,214.49,14462.0
2025-04-22 15:40:00,214.66,215.4,214.54,215.04,26796.0,214.66,215.4,214.54,215.04,26796.0
2025-04-22 15:50:00,214.9,215.96,214.41,215.87,139896.0,214.9,215.96,214.41,215.87,139896.0
2025-04-23 09:30:00,220.48,224.26,219.93,222.48,43208.0,220.48,224.26,219.93,222.48,43208.0
2025-04-23 09:40:00,222.48,225.04,222.47,225.04,12366.0,222.48,225.04,222.47,225.04,12366.0
2025-04-23 09:50:00,224.31,225.61,223.53,224.14,9592.0,224.31,225.61,223.53,224.14,9592.0
2025-04-23 10:00:00,223.86,224.41,222.93,223.34,6470.0,223.86,224.41,222.93,223.34,6470.0
2025-04-23 10:10:00,223.51,223.63,222.0,222.63,17360.0,223.51,223.63,222.0,222.63,17360.0
2025-04-23 10:20:00,222.53,223.04,222.32,222.7,3993.0,222.53,223.04,222.32,222.7,3993.0
2025-04-23 10:30:00,222.88,224.36,222.84,223.93,10961.0,222.88,224.36,222.84,223.93,10961.0
2025-04-23 10:40:00,224.24,224.34,223.25,223.49,11720.0,224.24,224.34,223.25,223.49,11720.0
2025-04-23 10:50:00,223.25,223.54,222.42,222.44,11222.0,223.25,223.54,222.42,222.44,11222.0
2025-04-23 11:00:00,222.5,222.74,222.03,222.62,4764.0,222.5,222.74,222.03,222.62,4764.0
2025-04-23 11:10:00,222.41,222.77,222.2,222.36,7192.0,222.41,222.77,222.2,222.36,7192.0
2025-04-23 11:20:00,222.3,222.38,221.35,221.82,22158.0,222.3,222.38,221.35,221.82,22158.0
2025-04-23 11:30:00,221.87,221.97,221.56,221.85,7610.0,221.87,221.97,221.56,221.85,7610.0
2025-04-23 11:40:00,221.72,221.72,220.21,220.24,3749.0,221.72,221.72,220.21,220.24,3749.0
2025-04-23 11:50:00,220.26,220.51,219.88,220.46,2355.0,220.26,220.51,219.88,220.46,2355.0
2025-04-23 12:00:00,220.58,220.58,219.58,219.76,7614.0,220.58,220.58,219.58,219.76,7614.0
2025-04-23 12:10:00,219.76,220.19,219.17,219.69,8035.0,219.76,220.19,219.17,219.69,8035.0
2025-04-23 12:20:00,219.0,220.07,219.0,220.06,4791.0,219.0,220.07,219.0,220.06,4791.0
2025-04-23 12:30:00,219.91,220.48,219.79,220.4,3541.0,219.91,220.48,219.79,220.4,3541.0
2025-04-23 12:40:00,220.21,220.33,219.97,220.01,3405.0,220.21,220.33,219.97,220.01,3405.0
2025-04-23 12:50:00,220.12,220.61,220.11,220.61,3763.0,220.12,220.61,220.11,220.61,3763.0
2025-04-23 13:00:00,220.68,221.14,220.2,221.14,4397.0,220.68,221.14,220.2,221.14,4397.0
2025-04-23 13:10:00,221.15,221.71,220.83,221.58,5849.0,221.15,221.71,220.83,221.58,5849.0
2025-04-23 13:20:00,221.41,221.67,220.71,220.71,9532.0,221.41,221.67,220.71,220.71,9532.0
2025-04-23 13:30:00,220.72,220.72,219.66,220.03,5606.0,220.72,220.72,219.66,220.03,5606.0
2025-04-23 13:40:00,220.13,220.27,220.02,220.14,4282.0,220.13,220.27,220.02,220.14,4282.0
2025-04-23 13:50:00,220.17,221.03,220.07,220.67,5369.0,220.17,221.03,220.07,220.67,5369.0
2025-04-23 14:00:00,220.66,220.79,219.84,220.65,12471.0,220.66,220.79,219.84,220.65,12471.0
2025-04-23 14:10:00,220.87,221.83,220.71,221.47,26080.0,220.87,221.83,220.71,221.47,26080.0
2025-04-23 14:20:00,221.54,221.77,220.25,220.33,7638.0,221.54,221.77,220.25,220.33,7638.0
2025-04-23 14:30:00,220.4,220.83,220.37,220.39,2963.0,220.4,220.83,220.37,220.39,2963.0
2025-04-23 14:40:00,220.51,220.65,220.11,220.3,3568.0,220.51,220.65,220.11,220.3,3568.0
2025-04-23 14:50:00,220.14,220.22,219.71,220.2,8112.0,220.14,220.22,219.71,220.2,8112.0
2025-04-23 15:00:00,220.17,220.25,219.73,220.09,7103.0,220.17,220.25,219.73,220.09,7103.0
2025-04-23 15:10:00,219.93,220.41,219.83,220.0,15000.0,219.93,220.41,219.83,220.0,15000.0
2025-04-23 15:20:00,220.02,220.1,219.4,219.86,12377.0,220.02,220.1,219.4,219.86,12377.0
2025-04-23 15:30:00,219.77,220.0,219.15,219.3,13774.0,219.77,220.0,219.15,219.3,13774.0
2025-04-23 15:40:00,219.3,220.06,219.1,219.72,12637.0,219.3,220.06,219.1,219.72,12637.0
2025-04-23 15:50:00,219.72,220.6,219.56,220.49,116400.0,219.72,220.6,219.56,220.49,116400.0
2025-04-24 09:30:00,222.12,223.45,222.09,222.09,15196.0,222.12,223.45,222.09,222.09,15196.0
2025-04-24 09:40:00,223.56,224.14,222.64,223.43,5640.0,223.56,224.14,222.64,223.43,5640.0
2025-04-24 09:50:00,223.38,223.38,222.06,222.07,5319.0,223.38,223.38,222.06,222.07,5319.0
2025-04-24 10:00:00,222.09,222.95,221.95,222.62,20083.0,222.09,222.95,221.95,222.62,20083.0
2025-04-24 10:10:00,222.66,222.96,222.28,222.78,12079.0,222.66,222.96,222.28,222.78,12079.0
2025-04-24 10:20:00,222.97,223.83,222.8,223.59,6371.0,222.97,223.83,222.8,223.59,6371.0
2025-04-24 10:30:00,223.82,225.03,223.82,225.0,5131.0,223.82,225.03,223.82,225.0,5131.0
2025-04-24 10:40:00,225.24,225.24,224.49,224.84,19426.0,225.24,225.24,224.49,224.84,19426.0
2025-04-24 10:50:00,224.84,224.88,224.31,224.63,5377.0,224.84,224.88,224.31,224.63,5377.0
2025-04-24 11:00:00,224.63,224.86,224.28,224.86,3517.0,224.63,224.86,224.28,224.86,3517.0
2025-04-24 11:10:00,224.86,225.3,224.81,225.19,5244.0,224.86,225.3,224.81,225.19,5244.0
2025-04-24 11:20:00,225.17,225.54,225.15,225.52,10014.0,225.17,225.54,225.15,225.52,10014.0
2025-04-24 11:30:00,225.31,225.63,225.29,225.63,4983.0,225.31,225.63,225.29,225.63,4983.0
2025-04-24 11:40:00,225.66,226.14,225.55,225.63,11159.0,225.66,226.14,225.55,225.63,11159.0
2025-04-24 11:50:00,225.42,226.1,225.32,225.43,10385.0,225.42,226.1,225.32,225.43,10385.0
2025-04-24 12:00:00,225.54,225.67,225.08,225.24,4712.0,225.54,225.67,225.08,225.24,4712.0
2025-04-24 12:10:00,225.08,225.97,225.08,225.97,6666.0,225.08,225.97,225.08,225.97,6666.0
2025-04-24 12:20:00,226.04,226.12,225.67,225.67,4056.0,226.04,226.12,225.67,225.67,4056.0
2025-04-24 12:30:00,225.81,226.09,225.64,225.97,3821.0,225.81,226.09,225.64,225.97,3821.0
2025-04-24 12:40:00,225.99,225.99,225.61,225.78,8503.0,225.99,225.99,225.61,225.78,8503.0
2025-04-24 12:50:00,225.93,226.63,225.93,226.42,9099.0,225.93,226.63,225.93,226.42,9099.0
2025-04-24 13:00:00,226.27,226.42,225.93,225.95,10124.0,226.27,226.42,225.93,225.95,10124.0
2025-04-24 13:10:00,225.95,226.26,225.93,226.0,16495.0,225.95,226.26,225.93,226.0,16495.0
2025-04-24 13:20:00,226.13,226.55,225.78,226.47,7232.0,226.13,226.55,225.78,226.47,7232.0
2025-04-24 13:30:00,226.46,226.46,226.2,226.41,2678.0,226.46,226.46,226.2,226.41,2678.0
2025-04-24 13:40:00,226.41,226.42,225.91,226.06,9796.0,226.41,226.42,225.91,226.06,9796.0
2025-04-24 13:50:00,226.19,226.43,225.93,226.37,7379.0,226.19,226.43,225.93,226.37,7379.0
2025-04-24 14:00:00,226.37,226.39,226.08,226.18,15108.0,226.37,226.39,226.08,226.18,15108.0
2025-04-24 14:10:00,226.18,226.89,226.03,226.89,7501.0,226.18,226.89,226.03,226.89,7501.0
2025-04-24 14:20:00,227.0,227.14,226.74,227.14,7199.0,227.0,227.14,226.74,227.14,7199.0
2025-04-24 14:30:00,227.13,227.6,227.01,227.6,4265.0,227.13,227.6,227.01,227.6,4265.0
2025-04-24 14:40:00,227.59,227.65,227.18,227.65,9569.0,227.59,227.65,227.18,227.65,9569.0
2025-04-24 14:50:00,227.45,227.84,227.23,227.36,10916.0,227.45,227.84,227.23,227.36,10916.0
2025-04-24 15:00:00,227.33,227.33,227.1,227.16,11551.0,227.33,227.33,227.1,227.16,11551.0
2025-04-24 15:10:00,227.17,227.63,226.94,227.53,8961.0,227.17,227.63,226.94,227.53,8961.0
2025-04-24 15:20:00,227.52,227.66,227.19,227.26,13310.0,227.52,227.66,227.19,227.26,13310.0
2025-04-24 15:30:00,227.25,227.64,226.84,227.46,23891.0,227.25,227.64,226.84,227.46,23891.0
2025-04-24 15:40:00,227.51,228.13,227.51,227.91,28195.0,227.51,228.13,227.51,227.91,28195.0
2025-04-24 15:50:00,227.86,228.33,227.4,227.59,120777.0,227.86,228.33,227.4,227.59,120777.0
2025-04-25 09:30:00,227.46,228.04,226.52,227.35,11910.0,227.46,228.04,226.52,227.35,11910.0
2025-04-25 09:40:00,227.6,227.6,225.95,226.4,4064.0,227.6,227.6,225.95,226.4,4064.0
2025-04-25 09:50:00,226.19,226.73,226.18,226.61,765.0,226.19,226.73,226.18,226.61,765.0
2025-04-25 10:00:00,226.43,227.63,226.42,227.63,3633.0,226.43,227.63,226.42,227.63,3633.0
2025-04-25 10:10:00,227.55,227.99,227.25,227.54,545.0,227.55,227.99,227.25,227.54,545.0
2025-04-25 10:20:00,227.08,227.08,226.26,226.3,2853.0,227.08,227.08,226.26,226.3,2853.0
2025-04-25 10:30:00,226.41,226.41,225.27,225.82,16311.0,226.41,226.41,225.27,225.82,16311.0
2025-04-25 10:40:00,225.83,226.12,225.67,225.92,4654.0,225.83,226.12,225.67,225.92,4654.0
2025-04-25 10:50:00,225.92,226.14,225.39,225.91,18171.0,225.92,226.14,225.39,225.91,18171.0
2025-04-25 11:00:00,225.9,226.18,225.85,225.85,4671.0,225.9,226.18,225.85,225.85,4671.0
2025-04-25 11:10:00,226.09,226.26,225.72,225.9,15024.0,226.09,226.26,225.72,225.9,15024.0
2025-04-25 11:20:00,225.94,226.31,224.77,225.32,18116.0,225.94,226.31,224.77,225.32,18116.0
2025-04-25 11:30:00,225.13,225.73,224.89,224.89,3862.0,225.13,225.73,224.89,224.89,3862.0
2025-04-25 11:40:00,224.84,224.94,224.65,224.65,2504.0,224.84,224.94,224.65,224.65,2504.0
2025-04-25 11:50:00,224.76,225.34,224.76,225.1,3216.0,224.76,225.34,224.76,225.1,3216.0
2025-04-25 12:00:00,225.28,225.65,224.94,225.51,3574.0,225.28,225.65,224.94,225.51,3574.0
2025-04-25 12:10:00,225.71,225.94,225.71,225.83,871.0,225.71,225.94,225.71,225.83,871.0
2025-04-25 12:20:00,225.83,226.49,225.82,226.32,1600.0,225.83,226.49,225.82,226.32,1600.0
2025-04-25 12:30:00,226.41,226.41,225.89,226.13,5595.0,226.41,226.41,225.89,226.13,5595.0
2025-04-25 12:40:00,226.14,226.52,225.96,226.13,2437.0,226.14,226.52,225.96,226.13,2437.0
2025-04-25 12:50:00,226.14,226.51,226.14,226.31,2894.0,226.14,226.51,226.14,226.31,2894.0
2025-04-25 13:00:00,226.11,226.4,226.11,226.29,2521.0,226.11,226.4,226.11,226.29,2521.0
2025-04-25 13:10:00,226.35,226.52,226.26,226.4,6941.0,226.35,226.52,226.26,226.4,6941.0
2025-04-25 13:20:00,226.47,226.73,226.37,226.72,6698.0,226.47,226.73,226.37,226.72,6698.0
2025-04-25 13:30:00,226.4,226.9,226.1,226.1,5149.0,226.4,226.9,226.1,226.1,5149.0
2025-04-25 13:40:00,226.31,226.6,225.92,226.14,3385.0,226.31,226.6,225.92,226.14,3385.0
2025-04-25 13:50:00,225.9,226.08,225.07,225.59,4746.0,225.9,226.08,225.07,225.59,4746.0
2025-04-25 14:00:00,225.43,226.14,225.43,226.04,7283.0,225.43,226.14,225.43,226.04,7283.0
2025-04-25 14:10:00,226.11,226.2,225.66,225.94,6079.0,226.11,226.2,225.66,225.94,6079.0
2025-04-25 14:20:00,225.7,226.88,225.7,226.44,3524.0,225.7,226.88,225.7,226.44,3524.0
2025-04-25 14:30:00,226.61,226.79,226.48,226.79,4200.0,226.61,226.79,226.48,226.79,4200.0
2025-04-25 14:40:00,226.79,227.37,226.78,227.03,2243.0,226.79,227.37,226.78,227.03,2243.0
2025-04-25 14:50:00,227.02,227.14,226.5,227.03,4046.0,227.02,227.14,226.5,227.03,4046.0
2025-04-25 15:00:00,226.8,227.05,226.32,226.52,4318.0,226.8,227.05,226.32,226.52,4318.0
2025-04-25 15:10:00,226.35,226.73,226.24,226.26,8246.0,226.35,226.73,226.24,226.26,8246.0
2025-04-25 15:20:00,226.23,226.48,225.68,225.86,8749.0,226.23,226.48,225.68,225.86,8749.0
2025-04-25 15:30:00,225.82,226.14,225.36,225.79,9875.0,225.82,226.14,225.36,225.79,9875.0
2025-04-25 15:40:00,225.84,226.59,225.79,226.34,8668.0,225.84,226.59,225.79,226.34,8668.0
2025-04-25 15:50:00,226.34,227.67,226.19,227.59,78873.0,226.34,227.67,226.19,227.59,78873.0
2025-04-28 09:30:00,228.44,229.82,228.25,228.93,8214.0,228.44,229.82,228.25,228.93,8214.0
2025-04-28 09:40:00,229.37,229.73,228.61,229.48,2226.0,229.37,229.73,228.61,229.48,2226.0
2025-04-28 09:50:00,229.49,229.96,228.24,228.24,3658.0,229.49,229.96,228.24,228.24,3658.0
2025-04-28 10:00:00,228.0,228.0,227.69,227.74,2461.0,228.0,228.0,227.69,227.74,2461.0
2025-04-28 10:10:00,227.68,227.68,226.62,227.18,9609.0,227.68,227.68,226.62,227.18,9609.0
2025-04-28 10:20:00,227.57,228.03,226.99,227.33,10237.0,227.57,228.03,226.99,227.33,10237.0
2025-04-28 10:30:00,227.08,227.51,226.9,227.51,7939.0,227.08,227.51,226.9,227.51,7939.0
2025-04-28 10:40:00,227.1,227.59,227.0,227.08,7330.0,227.1,227.59,227.0,227.08,7330.0
2025-04-28 10:50:00,227.32,227.34,226.33,226.8,7444.0,227.32,227.34,226.33,226.8,7444.0
2025-04-28 11:00:00,226.74,227.5,226.6,226.88,6819.0,226.74,227.5,226.6,226.88,6819.0
2025-04-28 11:10:00,226.68,227.16,226.57,226.63,6980.0,226.68,227.16,226.57,226.63,6980.0
2025-04-28 11:20:00,226.64,226.64,225.33,225.42,3590.0,226.64,226.64,225.33,225.42,3590.0
2025-04-28 11:30:00,225.56,226.35,225.33,226.34,4402.0,225.56,226.35,225.33,226.34,4402.0
2025-04-28 11:40:00,225.85,226.48,225.85,226.25,4216.0,225.85,226.48,225.85,226.25,4216.0
2025-04-28 11:50:00,226.31,226.82,226.05,226.3,2014.0,226.31,226.82,226.05,226.3,2014.0
2025-04-28 12:00:00,226.3,226.3,225.29,225.32,2589.0,226.3,226.3,225.29,225.32,2589.0
2025-04-28 12:10:00,225.11,225.57,225.04,225.17,8106.0,225.11,225.57,225.04,225.17,8106.0
2025-04-28 12:20:00,225.1,225.22,224.46,224.55,3061.0,225.1,225.22,224.46,224.55,3061.0
2025-04-28 12:30:00,224.89,225.57,224.69,225.06,3653.0,224.89,225.57,224.69,225.06,3653.0
2025-04-28 12:40:00,224.85,225.48,224.8,225.46,4888.0,224.85,225.48,224.8,225.46,4888.0
2025-04-28 12:50:00,225.38,225.38,224.61,224.85,1789.0,225.38,225.38,224.61,224.85,1789.0
2025-04-28 13:00:00,224.95,225.19,224.53,224.53,3479.0,224.95,225.19,224.53,224.53,3479.0
2025-04-28 13:10:00,224.45,225.08,224.3,224.91,7111.0,224.45,225.08,224.3,224.91,7111.0
2025-04-28 13:20:00,224.98,225.09,224.57,224.57,5565.0,224.98,225.09,224.57,224.57,5565.0
2025-04-28 13:30:00,224.52,224.6,224.07,224.37,5570.0,224.52,224.6,224.07,224.37,5570.0
2025-04-28 13:40:00,224.6,225.02,224.45,225.02,6647.0,224.6,225.02,224.45,225.02,6647.0
2025-04-28 13:50:00,224.94,225.22,224.81,225.18,6419.0,224.94,225.22,224.81,225.18,6419.0
2025-04-28 14:00:00,225.19,225.55,225.04,225.42,10636.0,225.19,225.55,225.04,225.42,10636.0
2025-04-28 14:10:00,225.32,225.36,224.95,225.2,10821.0,225.32,225.36,224.95,225.2,10821.0
2025-04-28 14:20:00,225.03,225.53,225.03,225.34,8481.0,225.03,225.53,225.03,225.34,8481.0
2025-04-28 14:30:00,225.37,225.73,225.22,225.61,8145.0,225.37,225.73,225.22,225.61,8145.0
2025-04-28 14:40:00,225.61,225.83,225.47,225.72,13527.0,225.61,225.83,225.47,225.72,13527.0
2025-04-28 14:50:00,225.82,225.82,225.27,225.38,29971.0,225.82,225.82,225.27,225.38,29971.0
2025-04-28 15:00:00,225.26,226.13,225.26,225.72,10124.0,225.26,226.13,225.26,225.72,10124.0
2025-04-28 15:10:00,225.59,225.63,225.0,225.45,18423.0,225.59,225.63,225.0,225.45,18423.0
2025-04-28 15:20:00,225.49,225.57,225.07,225.31,23725.0,225.49,225.57,225.07,225.31,23725.0
2025-04-28 15:30:00,225.23,226.32,225.09,225.94,32093.0,225.23,226.32,225.09,225.94,32093.0
2025-04-28 15:40:00,225.89,226.18,225.87,225.89,21721.0,225.89,226.18,225.87,225.89,21721.0
2025-04-28 15:50:00,226.0,226.26,225.29,225.56,145969.0,226.0,226.26,225.29,225.56,145969.0
2025-04-29 09:30:00,227.09,228.84,226.96,228.31,15878.0,227.09,228.84,226.96,228.31,15878.0
2025-04-29 09:40:00,228.42,229.21,228.18,229.21,18492.0,228.42,229.21,228.18,229.21,18492.0
2025-04-29 09:50:00,229.21,229.31,228.48,229.16,14677.0,229.21,229.31,228.48,229.16,14677.0
2025-04-29 10:00:00,229.22,230.4,229.03,229.75,7695.0,229.22,230.4,229.03,229.75,7695.0
2025-04-29 10:10:00,229.61,230.45,229.22,229.62,8792.0,229.61,230.45,229.22,229.62,8792.0
2025-04-29 10:20:00,229.51,229.53,228.93,229.07,4366.0,229.51,229.53,228.93,229.07,4366.0
2025-04-29 10:30:00,229.21,229.35,228.9,229.34,8271.0,229.21,229.35,228.9,229.34,8271.0
2025-04-29 10:40:00,229.39,229.59,228.95,229.25,5547.0,229.39,229.59,228.95,229.25,5547.0
2025-04-29 10:50:00,229.35,229.71,229.1,229.56,7972.0,229.35,229.71,229.1,229.56,7972.0
2025-04-29 11:00:00,229.74,229.91,229.24,229.46,5676.0,229.74,229.91,229.24,229.46,5676.0
2025-04-29 11:10:00,229.25,229.68,228.62,228.62,7358.0,229.25,229.68,228.62,228.62,7358.0
2025-04-29 11:20:00,228.79,229.05,228.39,228.55,4900.0,228.79,229.05,228.39,228.55,4900.0
2025-04-29 11:30:00,228.76,228.76,228.17,228.45,5388.0,228.76,228.76,228.17,228.45,5388.0
2025-04-29 11:40:00,228.54,228.79,228.17,228.78,5128.0,228.54,228.79,228.17,228.78,5128.0
2025-04-29 11:50:00,228.42,228.67,228.01,228.53,6921.0,228.42,228.67,228.01,228.53,6921.0
2025-04-29 12:00:00,228.53,229.51,228.44,229.38,6923.0,228.53,229.51,228.44,229.38,6923.0
2025-04-29 12:10:00,229.18,229.21,228.42,228.52,5923.0,229.18,229.21,228.42,228.52,5923.0
2025-04-29 12:20:00,228.45,229.16,228.04,229.13,4132.0,228.45,229.16,228.04,229.13,4132.0
2025-04-29 12:30:00,229.18,229.7,229.1,229.36,4351.0,229.18,229.7,229.1,229.36,4351.0
2025-04-29 12:40:00,229.41,230.31,229.41,229.88,22835.0,229.41,230.31,229.41,229.88,22835.0
2025-04-29 12:50:00,230.04,230.16,229.61,229.81,104481.0,230.04,230.16,229.61,229.81,104481.0
2025-04-29 13:00:00,229.64,230.33,229.6,230.33,1696.0,229.64,230.33,229.6,230.33,1696.0
2025-04-29 13:10:00,230.22,231.2,230.22,230.97,5133.0,230.22,231.2,230.22,230.97,5133.0
2025-04-29 13:20:00,231.05,231.43,231.04,231.26,2854.0,231.05,231.43,231.04,231.26,2854.0
2025-04-29 13:30:00,231.44,231.95,231.42,231.78,4726.0,231.44,231.95,231.42,231.78,4726.0
2025-04-29 13:40:00,231.96,232.05,231.77,231.94,3825.0,231.96,232.05,231.77,231.94,3825.0
2025-04-29 13:50:00,231.81,232.02,231.61,231.81,5287.0,231.81,232.02,231.61,231.81,5287.0
2025-04-29 14:00:00,231.7,232.44,231.7,231.92,11719.0,231.7,232.44,231.7,231.92,11719.0
2025-04-29 14:10:00,231.84,232.39,231.72,232.1,6257.0,231.84,232.39,231.72,232.1,6257.0
2025-04-29 14:20:00,231.96,232.13,231.88,232.07,3050.0,231.96,232.13,231.88,232.07,3050.0
2025-04-29 14:30:00,232.44,232.5,232.2,232.42,3263.0,232.44,232.5,232.2,232.42,3263.0
2025-04-29 14:40:00,232.45,232.57,232.13,232.31,19379.0,232.45,232.57,232.13,232.31,19379.0
2025-04-29 14:50:00,232.31,232.43,232.06,232.43,4823.0,232.31,232.43,232.06,232.43,4823.0
2025-04-29 15:00:00,232.47,232.68,231.98,232.15,12988.0,232.47,232.68,231.98,232.15,12988.0
2025-04-29 15:10:00,232.16,232.27,231.79,231.9,4441.0,232.16,232.27,231.79,231.9,4441.0
2025-04-29 15:20:00,231.87,232.21,231.59,231.67,9974.0,231.87,232.21,231.59,231.67,9974.0
2025-04-29 15:30:00,231.73,231.8,231.31,231.72,7910.0,231.73,231.8,231.31,231.72,7910.0
2025-04-29 15:40:00,231.72,232.13,231.36,232.13,18270.0,231.72,232.13,231.36,232.13,18270.0
2025-04-29 15:50:00,232.07,232.26,231.29,231.54,96305.0,232.07,232.26,231.29,231.54,96305.0
2025-04-30 09:30:00,231.46,231.46,227.45,227.56,23208.0,231.46,231.46,227.45,227.56,23208.0
2025-04-30 09:40:00,227.79,228.65,227.0,228.16,14218.0,227.79,228.65,227.0,228.16,14218.0
2025-04-30 09:50:00,227.74,227.8,226.51,227.04,12578.0,227.74,227.8,226.51,227.04,12578.0
2025-04-30 10:00:00,227.08,229.04,227.07,227.67,39756.0,227.08,229.04,227.07,227.67,39756.0
2025-04-30 10:10:00,227.95,228.6,227.95,228.45,10879.0,227.95,228.6,227.95,228.45,10879.0
2025-04-30 10:20:00,228.7,228.85,228.16,228.67,7800.0,228.7,228.85,228.16,228.67,7800.0
2025-04-30 10:30:00,228.7,229.64,228.7,229.54,19958.0,228.7,229.64,228.7,229.54,19958.0
2025-04-30 10:40:00,229.53,230.12,229.37,229.84,11912.0,229.53,230.12,229.37,229.84,11912.0
2025-04-30 10:50:00,229.88,229.88,227.92,228.3,11720.0,229.88,229.88,227.92,228.3,11720.0
2025-04-30 11:00:00,228.51,229.11,228.51,229.0,5969.0,228.51,229.11,228.51,229.0,5969.0
2025-04-30 11:10:00,228.87,229.16,228.83,229.03,4697.0,228.87,229.16,228.83,229.03,4697.0
2025-04-30 11:20:00,229.28,229.48,228.99,229.31,2991.0,229.28,229.48,228.99,229.31,2991.0
2025-04-30 11:30:00,229.31,229.52,229.07,229.08,2225.0,229.31,229.52,229.07,229.08,2225.0
2025-04-30 11:40:00,229.22,229.82,229.21,229.69,6388.0,229.22,229.82,229.21,229.69,6388.0
2025-04-30 11:50:00,229.85,231.12,229.82,230.92,20083.0,229.85,231.12,229.82,230.92,20083.0
2025-04-30 12:00:00,231.07,231.1,230.75,230.83,7094.0,231.07,231.1,230.75,230.83,7094.0
2025-04-30 12:10:00,230.98,231.04,230.49,230.98,18940.0,230.98,231.04,230.49,230.98,18940.0
2025-04-30 12:20:00,230.94,230.97,230.49,230.76,20789.0,230.94,230.97,230.49,230.76,20789.0
2025-04-30 12:30:00,230.68,230.77,230.35,230.64,16011.0,230.68,230.77,230.35,230.64,16011.0
2025-04-30 12:40:00,230.83,230.86,229.84,230.12,4780.0,230.83,230.86,229.84,230.12,4780.0
2025-04-30 12:50:00,230.06,230.79,230.06,230.48,4794.0,230.06,230.79,230.06,230.48,4794.0
2025-04-30 13:00:00,230.46,230.81,230.35,230.78,4709.0,230.46,230.81,230.35,230.78,4709.0
2025-04-30 13:10:00,230.59,230.59,229.77,230.52,9311.0,230.59,230.59,229.77,230.52,9311.0
2025-04-30 13:20:00,230.52,230.92,230.23,230.92,2422.0,230.52,230.92,230.23,230.92,2422.0
2025-04-30 13:30:00,230.93,231.38,230.65,231.06,4595.0,230.93,231.38,230.65,231.06,4595.0
2025-04-30 13:40:00,230.95,231.37,230.95,231.2,4457.0,230.95,231.37,230.95,231.2,4457.0
2025-04-30 13:50:00,231.2,231.49,231.15,231.32,5436.0,231.2,231.49,231.15,231.32,5436.0
2025-04-30 14:00:00,231.32,232.43,231.13,231.96,23197.0,231.32,232.43,231.13,231.96,23197.0
2025-04-30 14:10:00,231.98,232.14,231.82,232.02,6753.0,231.98,232.14,231.82,232.02,6753.0
2025-04-30 14:20:00,231.99,232.26,231.78,231.81,16186.0,231.99,232.26,231.78,231.81,16186.0
2025-04-30 14:30:00,231.81,232.01,231.25,231.55,13833.0,231.81,232.01,231.25,231.55,13833.0
2025-04-30 14:40:00,231.58,231.84,231.45,231.84,12339.0,231.58,231.84,231.45,231.84,12339.0
2025-04-30 14:50:00,231.74,231.83,231.19,231.2,9121.0,231.74,231.83,231.19,231.2,9121.0
2025-04-30 15:00:00,231.19,231.31,230.82,230.82,9938.0,231.19,231.31,230.82,230.82,9938.0
2025-04-30 15:10:00,230.81,231.21,230.81,231.13,8195.0,230.81,231.21,230.81,231.13,8195.0
2025-04-30 15:20:00,231.01,231.63,231.0,231.43,8216.0,231.01,231.63,231.0,231.43,8216.0
2025-04-30 15:30:00,231.37,231.8,231.04,231.35,15867.0,231.37,231.8,231.04,231.35,15867.0
2025-04-30 15:40:00,231.27,232.73,231.27,232.5,24414.0,231.27,232.73,231.27,232.5,24414.0
2025-04-30 15:50:00,232.51,234.04,232.5,233.65,145407.0,232.51,234.04,232.5,233.65,145407.0
2025-05-01 09:30:00,235.0,235.0,231.61,231.74,18857.0,235.0,235.0,231.61,231.74,18857.0
2025-05-01 09:40:00,231.72,233.89,231.19,232.29,11103.0,231.72,233.89,231.19,232.29,11103.0
2025-05-01 09:50:00,232.77,233.45,232.17,232.18,10056.0,232.77,233.45,232.17,232.18,10056.0
2025-05-01 10:00:00,232.74,233.26,232.32,233.03,10621.0,232.74,233.26,232.32,233.03,10621.0
2025-05-01 10:10:00,232.93,233.35,232.71,233.31,6688.0,232.93,233.35,232.71,233.31,6688.0
2025-05-01 10:20:00,233.14,233.66,233.13,233.46,3974.0,233.14,233.66,233.13,233.46,3974.0
2025-05-01 10:30:00,233.57,233.7,232.9,233.61,15363.0,233.57,233.7,232.9,233.61,15363.0
2025-05-01 10:40:00,233.61,233.86,233.39,233.54,3320.0,233.61,233.86,233.39,233.54,3320.0
2025-05-01 10:50:00,233.55,234.44,233.54,234.3,4693.0,233.55,234.44,233.54,234.3,4693.0
2025-05-01 11:00:00,234.27,234.37,233.85,233.94,9219.0,234.27,234.37,233.85,233.94,9219.0
2025-05-01 11:10:00,233.84,234.32,233.65,234.16,6891.0,233.84,234.32,233.65,234.16,6891.0
2025-05-01 11:20:00,234.17,234.38,233.47,233.48,7664.0,234.17,234.38,233.47,233.48,7664.0
2025-05-01 11:30:00,233.43,233.43,232.91,233.14,3928.0,233.43,233.43,232.91,233.14,3928.0
2025-05-01 11:40:00,233.14,233.14,232.49,232.56,2135.0,233.14,233.14,232.49,232.56,2135.0
2025-05-01 11:50:00,232.45,232.84,231.99,232.38,6742.0,232.45,232.84,231.99,232.38,6742.0
2025-05-01 12:00:00,232.64,232.94,232.62,232.73,1617.0,232.64,232.94,232.62,232.73,1617.0
2025-05-01 12:10:00,232.92,232.92,232.44,232.89,2240.0,232.92,232.92,232.44,232.89,2240.0
2025-05-01 12:20:00,232.53,233.17,232.53,233.14,1429.0,232.53,233.17,232.53,233.14,1429.0
2025-05-01 12:30:00,233.18,233.57,233.02,233.56,2436.0,233.18,233.57,233.02,233.56,2436.0
2025-05-01 12:40:00,233.4,233.72,233.08,233.08,8243.0,233.4,233.72,233.08,233.08,8243.0
2025-05-01 12:50:00,233.34,233.44,233.28,233.43,1400.0,233.34,233.44,233.28,233.43,1400.0
2025-05-01 13:00:00,233.32,233.78,233.3,233.78,1579.0,233.32,233.78,233.3,233.78,1579.0
2025-05-01 13:10:00,233.66,233.8,233.53,233.77,2864.0,233.66,233.8,233.53,233.77,2864.0
2025-05-01 13:20:00,233.83,233.92,233.41,233.51,2941.0,233.83,233.92,233.41,233.51,2941.0
2025-05-01 13:30:00,233.54,233.69,233.43,233.43,1924.0,233.54,233.69,233.43,233.43,1924.0
2025-05-01 13:40:00,233.43,233.44,233.19,233.36,3644.0,233.43,233.44,233.19,233.36,3644.0
2025-05-01 13:50:00,233.21,233.33,233.08,233.33,1832.0,233.21,233.33,233.08,233.33,1832.0
2025-05-01 14:00:00,233.49,234.06,233.48,234.03,2318.0,233.49,234.06,233.48,234.03,2318.0
2025-05-01 14:10:00,233.96,233.99,233.78,233.95,1885.0,233.96,233.99,233.78,233.95,1885.0
2025-05-01 14:20:00,233.82,234.06,233.64,234.06,3751.0,233.82,234.06,233.64,234.06,3751.0
2025-05-01 14:30:00,234.08,234.23,233.94,234.23,1020.0,234.08,234.23,233.94,234.23,1020.0
2025-05-01 14:40:00,234.19,234.75,234.05,234.66,9165.0,234.19,234.75,234.05,234.66,9165.0
2025-05-01 14:50:00,234.33,234.66,234.33,234.36,2796.0,234.33,234.66,234.33,234.36,2796.0
2025-05-01 15:00:00,234.36,234.36,234.0,234.0,5070.0,234.36,234.36,234.0,234.0,5070.0
2025-05-01 15:10:00,233.91,234.22,233.66,234.22,4477.0,233.91,234.22,233.66,234.22,4477.0
2025-05-01 15:20:00,234.22,234.57,234.1,234.56,3649.0,234.22,234.57,234.1,234.56,3649.0
2025-05-01 15:30:00,234.55,234.61,234.2,234.61,8657.0,234.55,234.61,234.2,234.61,8657.0
2025-05-01 15:40:00,234.49,234.49,234.09,234.31,10871.0,234.49,234.49,234.09,234.31,10871.0
2025-05-01 15:50:00,234.43,234.43,231.91,231.95,77503.0,234.43,234.43,231.91,231.95,77503.0
2025-05-02 09:30:00,236.71,237.02,235.0,236.4,18565.0,236.71,237.02,235.0,236.4,18565.0
2025-05-02 09:40:00,236.48,237.79,236.33,236.64,4605.0,236.48,237.79,236.33,236.64,4605.0
2025-05-02 09:50:00,236.56,237.0,236.25,236.68,9032.0,236.56,237.0,236.25,236.68,9032.0
2025-05-02 10:00:00,236.31,237.02,236.19,236.37,4117.0,236.31,237.02,236.19,236.37,4117.0
2025-05-02 10:10:00,236.37,236.63,236.32,236.53,2334.0,236.37,236.63,236.32,236.53,2334.0
2025-05-02 10:20:00,236.39,236.48,235.79,236.31,7561.0,236.39,236.48,235.79,236.31,7561.0
2025-05-02 10:30:00,236.24,236.44,235.68,235.73,5356.0,236.24,236.44,235.68,235.73,5356.0
2025-05-02 10:40:00,235.89,235.98,234.54,234.54,5606.0,235.89,235.98,234.54,234.54,5606.0
2025-05-02 10:50:00,234.58,235.29,234.58,235.29,2152.0,234.58,235.29,234.58,235.29,2152.0
2025-05-02 11:00:00,235.29,235.42,235.04,235.13,2470.0,235.29,235.42,235.04,235.13,2470.0
2025-05-02 11:10:00,234.95,235.22,234.95,234.98,1847.0,234.95,235.22,234.95,234.98,1847.0
2025-05-02 11:20:00,234.98,235.1,234.47,234.52,7065.0,234.98,235.1,234.47,234.52,7065.0
2025-05-02 11:30:00,234.52,235.17,234.48,235.17,4919.0,234.52,235.17,234.48,235.17,4919.0
2025-05-02 11:40:00,234.98,235.52,234.97,235.52,1930.0,234.98,235.52,234.97,235.52,1930.0
2025-05-02 11:50:00,235.45,235.5,235.2,235.44,3137.0,235.45,235.5,235.2,235.44,3137.0
2025-05-02 12:00:00,235.46,235.99,235.45,235.61,3500.0,235.46,235.99,235.45,235.61,3500.0
2025-05-02 12:10:00,235.74,236.03,235.18,236.02,5747.0,235.74,236.03,235.18,236.02,5747.0
2025-05-02 12:20:00,235.98,236.19,235.88,236.08,6758.0,235.98,236.19,235.88,236.08,6758.0
2025-05-02 12:30:00,236.19,236.96,236.18,236.49,15067.0,236.19,236.96,236.18,236.49,15067.0
2025-05-02 12:40:00,236.33,236.96,236.33,236.96,1000.0,236.33,236.96,236.33,236.96,1000.0
2025-05-02 12:50:00,236.96,236.96,236.15,236.15,7492.0,236.96,236.96,236.15,236.15,7492.0
2025-05-02 13:00:00,235.99,236.12,235.75,235.75,2115.0,235.99,236.12,235.75,235.75,2115.0
2025-05-02 13:10:00,235.8,235.9,235.59,235.7,7744.0,235.8,235.9,235.59,235.7,7744.0
2025-05-02 13:20:00,235.78,235.98,235.49,235.77,2525.0,235.78,235.98,235.49,235.77,2525.0
2025-05-02 13:30:00,235.61,235.61,235.43,235.56,3197.0,235.61,235.61,235.43,235.56,3197.0
2025-05-02 13:40:00,235.43,235.75,235.35,235.57,2234.0,235.43,235.75,235.35,235.57,2234.0
2025-05-02 13:50:00,235.59,235.6,235.41,235.42,1030.0,235.59,235.6,235.41,235.42,1030.0
2025-05-02 14:00:00,235.53,235.76,235.52,235.54,3300.0,235.53,235.76,235.52,235.54,3300.0
2025-05-02 14:10:00,235.69,235.91,235.69,235.7,1401.0,235.69,235.91,235.69,235.7,1401.0
2025-05-02 14:20:00,235.77,235.81,235.34,235.34,3976.0,235.77,235.81,235.34,235.34,3976.0
2025-05-02 14:30:00,235.4,235.63,235.35,235.51,1772.0,235.4,235.63,235.35,235.51,1772.0
2025-05-02 14:40:00,235.66,235.69,235.11,235.11,3637.0,235.66,235.69,235.11,235.11,3637.0
2025-05-02 14:50:00,235.15,235.57,235.12,235.32,5327.0,235.15,235.57,235.12,235.32,5327.0
2025-05-02 15:00:00,235.36,235.78,235.08,235.5,7751.0,235.36,235.78,235.08,235.5,7751.0
2025-05-02 15:10:00,235.55,235.9,235.41,235.82,2968.0,235.55,235.9,235.41,235.82,2968.0
2025-05-02 15:20:00,235.84,236.14,235.51,235.74,7741.0,235.84,236.14,235.51,235.74,7741.0
2025-05-02 15:30:00,235.67,236.21,235.59,236.06,8004.0,235.67,236.21,235.59,236.06,8004.0
2025-05-02 15:40:00,235.95,236.2,235.66,235.92,19642.0,235.95,236.2,235.66,235.92,19642.0
2025-05-02 15:50:00,236.03,236.72,235.98,236.28,71088.0,236.03,236.72,235.98,236.28,71088.0
2025-05-05 09:30:00,235.3,236.21,234.75,235.84,13637.0,235.3,236.21,234.75,235.84,13637.0
2025-05-05 09:40:00,235.32,235.93,235.08,235.37,4737.0,235.32,235.93,235.08,235.37,4737.0
2025-05-05 09:50:00,235.33,236.02,235.01,236.02,2611.0,235.33,236.02,235.01,236.02,2611.0
2025-05-05 10:00:00,236.13,236.89,236.02,236.35,3138.0,236.13,236.89,236.02,236.35,3138.0
2025-05-05 10:10:00,236.36,237.0,236.36,237.0,4549.0,236.36,237.0,236.36,237.0,4549.0
2025-05-05 10:20:00,237.0,237.29,236.68,237.01,2273.0,237.0,237.29,236.68,237.01,2273.0
2025-05-05 10:30:00,237.2,237.69,236.58,237.69,3188.0,237.2,237.69,236.58,237.69,3188.0
2025-05-05 10:40:00,237.41,238.16,237.41,237.95,4961.0,237.41,238.16,237.41,237.95,4961.0
2025-05-05 10:50:00,237.85,237.86,237.44,237.86,2528.0,237.85,237.86,237.44,237.86,2528.0
2025-05-05 11:00:00,237.95,238.23,237.95,238.23,2313.0,237.95,238.23,237.95,238.23,2313.0
2025-05-05 11:10:00,238.2,238.28,237.85,238.28,5836.0,238.2,238.28,237.85,238.28,5836.0
2025-05-05 11:20:00,238.37,238.37,237.77,237.77,4479.0,238.37,238.37,237.77,237.77,4479.0
2025-05-05 11:30:00,237.87,237.87,237.49,237.53,2325.0,237.87,237.87,237.49,237.53,2325.0
2025-05-05 11:40:00,237.5,238.06,237.5,237.69,5476.0,237.5,238.06,237.5,237.69,5476.0
2025-05-05 11:50:00,237.78,238.14,237.78,237.88,2793.0,237.78,238.14,237.78,237.88,2793.0
2025-05-05 12:00:00,238.01,238.27,237.97,237.99,3228.0,238.01,238.27,237.97,237.99,3228.0
2025-05-05 12:10:00,237.99,238.14,237.98,238.13,2269.0,237.99,238.14,237.98,238.13,2269.0
2025-05-05 12:20:00,238.2,238.34,237.9,237.94,4356.0,238.2,238.34,237.9,237.94,4356.0
2025-05-05 12:30:00,237.91,238.04,237.78,238.0,5158.0,237.91,238.04,237.78,238.0,5158.0
2025-05-05 12:40:00,238.0,238.25,237.91,238.25,2889.0,238.0,238.25,237.91,238.25,2889.0
2025-05-05 12:50:00,238.29,238.43,238.1,238.2,5238.0,238.29,238.43,238.1,238.2,5238.0
2025-05-05 13:00:00,238.14,238.14,237.91,237.98,3208.0,238.14,238.14,237.91,237.98,3208.0
2025-05-05 13:10:00,238.02,238.16,237.7,237.95,3215.0,238.02,238.16,237.7,237.95,3215.0
2025-05-05 13:20:00,237.83,238.04,237.78,237.95,3402.0,237.83,238.04,237.78,237.95,3402.0
2025-05-05 13:30:00,237.9,238.07,237.8,237.95,4714.0,237.9,238.07,237.8,237.95,4714.0
2025-05-05 13:40:00,237.95,238.31,237.89,238.28,2630.0,237.95,238.31,237.89,238.28,2630.0
2025-05-05 13:50:00,238.31,238.36,237.84,237.87,4166.0,238.31,238.36,237.84,237.87,4166.0
2025-05-05 14:00:00,238.02,238.48,238.02,238.41,5630.0,238.02,238.48,238.02,238.41,5630.0
2025-05-05 14:10:00,238.38,238.54,238.32,238.46,4088.0,238.38,238.54,238.32,238.46,4088.0
2025-05-05 14:20:00,238.54,238.84,238.5,238.68,4575.0,238.54,238.84,238.5,238.68,4575.0
2025-05-05 14:30:00,238.77,238.95,238.64,238.9,11036.0,238.77,238.95,238.64,238.9,11036.0
2025-05-05 14:40:00,238.81,238.81,238.56,238.57,4448.0,238.81,238.81,238.56,238.57,4448.0
2025-05-05 14:50:00,238.65,238.7,238.12,238.17,3684.0,238.65,238.7,238.12,238.17,3684.0
2025-05-05 15:00:00,238.06,238.14,237.8,237.81,6496.0,238.06,238.14,237.8,237.81,6496.0
2025-05-05 15:10:00,237.93,238.2,237.92,237.93,4908.0,237.93,238.2,237.92,237.93,4908.0
2025-05-05 15:20:00,237.85,237.91,237.81,237.89,3049.0,237.85,237.91,237.81,237.89,3049.0
2025-05-05 15:30:00,237.83,238.35,237.82,238.17,14363.0,237.83,238.35,237.82,238.17,14363.0
2025-05-05 15:40:00,238.18,238.29,237.89,238.0,7321.0,238.18,238.29,237.89,238.0,7321.0
2025-05-05 15:50:00,237.89,237.89,236.71,236.79,63497.0,237.89,237.89,236.71,236.79,63497.0
2025-05-06 09:30:00,234.88,235.0,233.06,234.65,9589.0,234.88,235.0,233.06,234.65,9589.0
2025-05-06 09:40:00,234.8,235.02,234.1,234.92,4585.0,234.8,235.02,234.1,234.92,4585.0
2025-05-06 09:50:00,234.67,234.79,234.58,234.79,1905.0,234.67,234.79,234.58,234.79,1905.0
2025-05-06 10:00:00,234.7,234.73,233.88,234.31,8200.0,234.7,234.73,233.88,234.31,8200.0
2025-05-06 10:10:00,234.36,235.64,234.13,235.53,5239.0,234.36,235.64,234.13,235.53,5239.0
2025-05-06 10:20:00,235.9,236.65,235.82,235.9,11701.0,235.9,236.65,235.82,235.9,11701.0
2025-05-06 10:30:00,235.9,235.9,235.1,235.43,2711.0,235.9,235.9,235.1,235.43,2711.0
2025-05-06 10:40:00,235.44,235.92,235.1,235.82,2872.0,235.44,235.92,235.1,235.82,2872.0
2025-05-06 10:50:00,236.05,236.09,235.64,235.76,3174.0,236.05,236.09,235.64,235.76,3174.0
2025-05-06 11:00:00,235.76,236.07,235.4,235.63,14223.0,235.76,236.07,235.4,235.63,14223.0
2025-05-06 11:10:00,235.7,236.34,235.61,236.02,7761.0,235.7,236.34,235.61,236.02,7761.0
2025-05-06 11:20:00,236.09,236.61,236.08,236.25,3687.0,236.09,236.61,236.08,236.25,3687.0
2025-05-06 11:30:00,236.4,236.4,235.92,236.09,5506.0,236.4,236.4,235.92,236.09,5506.0
2025-05-06 11:40:00,236.28,236.28,235.63,236.08,2717.0,236.28,236.28,235.63,236.08,2717.0
2025-05-06 11:50:00,236.18,236.34,235.49,235.5,3131.0,236.18,236.34,235.49,235.5,3131.0
2025-05-06 12:00:00,235.88,235.96,235.75,235.75,1556.0,235.88,235.96,235.75,235.75,1556.0
2025-05-06 12:10:00,236.14,237.22,236.08,236.81,10628.0,236.14,237.22,236.08,236.81,10628.0
2025-05-06 12:20:00,236.46,236.46,236.12,236.35,2713.0,236.46,236.46,236.12,236.35,2713.0
2025-05-06 12:30:00,236.31,236.38,235.88,235.94,2406.0,236.31,236.38,235.88,235.94,2406.0
2025-05-06 12:40:00,235.86,235.94,235.02,235.06,1406.0,235.86,235.94,235.02,235.06,1406.0
2025-05-06 12:50:00,235.02,235.02,234.33,234.44,16147.0,235.02,235.02,234.33,234.44,16147.0
2025-05-06 13:00:00,234.3,234.69,234.02,234.68,5510.0,234.3,234.69,234.02,234.68,5510.0
2025-05-06 13:10:00,234.6,234.61,234.32,234.34,839.0,234.6,234.61,234.32,234.34,839.0
2025-05-06 13:20:00,234.16,234.17,233.19,233.46,3255.0,234.16,234.17,233.19,233.46,3255.0
2025-05-06 13:30:00,233.21,233.56,232.24,232.29,18151.0,233.21,233.56,232.24,232.29,18151.0
2025-05-06 13:40:00,232.15,233.03,231.82,232.56,9039.0,232.15,233.03,231.82,232.56,9039.0
2025-05-06 13:50:00,232.66,232.66,231.79,232.56,11500.0,232.66,232.66,231.79,232.56,11500.0
2025-05-06 14:00:00,232.56,232.94,232.49,232.87,10833.0,232.56,232.94,232.49,232.87,10833.0
2025-05-06 14:10:00,232.95,233.33,232.72,232.84,10277.0,232.95,233.33,232.72,232.84,10277.0
2025-05-06 14:20:00,232.97,233.31,232.78,233.31,5922.0,232.97,233.31,232.78,233.31,5922.0
2025-05-06 14:30:00,233.26,233.26,232.48,232.59,6547.0,233.26,233.26,232.48,232.59,6547.0
2025-05-06 14:40:00,232.59,233.08,232.59,233.08,4702.0,232.59,233.08,232.59,233.08,4702.0
2025-05-06 14:50:00,233.08,233.5,233.04,233.5,3895.0,233.08,233.5,233.04,233.5,3895.0
2025-05-06 15:00:00,233.45,233.63,232.9,232.9,14114.0,233.45,233.63,232.9,232.9,14114.0
2025-05-06 15:10:00,232.98,233.67,232.84,233.63,4804.0,232.98,233.67,232.84,233.63,4804.0
2025-05-06 15:20:00,233.62,233.84,233.24,233.6,8031.0,233.62,233.84,233.24,233.6,8031.0
2025-05-06 15:30:00,233.68,233.96,233.3,233.35,11322.0,233.68,233.96,233.3,233.35,11322.0
2025-05-06 15:40:00,233.27,233.8,233.07,233.62,9611.0,233.27,233.8,233.07,233.62,9611.0
2025-05-06 15:50:00,233.61,233.84,232.66,233.04,70374.0,233.61,233.84,232.66,233.04,70374.0
2025-05-07 09:30:00,234.17,235.5,233.96,233.97,13515.0,234.17,235.5,233.96,233.97,13515.0
2025-05-07 09:40:00,234.0,235.04,233.97,234.53,5474.0,234.0,235.04,233.97,234.53,5474.0
2025-05-07 09:50:00,234.78,236.03,234.75,236.03,2914.0,234.78,236.03,234.75,236.03,2914.0
2025-05-07 10:00:00,235.74,235.87,235.26,235.26,1801.0,235.74,235.87,235.26,235.26,1801.0
2025-05-07 10:10:00,235.21,236.43,234.5,235.12,4847.0,235.21,236.43,234.5,235.12,4847.0
2025-05-07 10:20:00,235.2,235.25,235.07,235.08,618.0,235.2,235.25,235.07,235.08,618.0
2025-05-07 10:30:00,235.08,235.3,235.05,235.23,3306.0,235.08,235.3,235.05,235.23,3306.0
2025-05-07 10:40:00,235.22,235.3,234.73,234.75,4845.0,235.22,235.3,234.73,234.75,4845.0
2025-05-07 10:50:00,234.66,234.66,233.91,233.99,2036.0,234.66,234.66,233.91,233.99,2036.0
2025-05-07 11:00:00,233.98,234.12,233.74,234.1,2247.0,233.98,234.12,233.74,234.1,2247.0
2025-05-07 11:10:00,234.12,234.21,233.84,234.13,1813.0,234.12,234.21,233.84,234.13,1813.0
2025-05-07 11:20:00,234.13,234.79,234.13,234.67,3362.0,234.13,234.79,234.13,234.67,3362.0
2025-05-07 11:30:00,234.73,235.08,234.58,235.08,5139.0,234.73,235.08,234.58,235.08,5139.0
2025-05-07 11:40:00,234.93,235.62,234.93,235.62,7122.0,234.93,235.62,234.93,235.62,7122.0
2025-05-07 11:50:00,235.64,236.2,235.51,236.12,10756.0,235.64,236.2,235.51,236.12,10756.0
2025-05-07 12:00:00,236.08,236.34,235.99,236.27,5251.0,236.08,236.34,235.99,236.27,5251.0
2025-05-07 12:10:00,236.31,236.88,236.3,236.77,12648.0,236.31,236.88,236.3,236.77,12648.0
2025-05-07 12:20:00,236.8,236.8,236.03,236.03,4751.0,236.8,236.8,236.03,236.03,4751.0
2025-05-07 12:30:00,236.15,236.27,235.85,236.08,4758.0,236.15,236.27,235.85,236.08,4758.0
2025-05-07 12:40:00,236.13,236.74,236.13,236.61,2953.0,236.13,236.74,236.13,236.61,2953.0
2025-05-07 12:50:00,236.73,236.93,236.7,236.87,1970.0,236.73,236.93,236.7,236.87,1970.0
2025-05-07 13:00:00,236.87,237.25,236.86,237.15,4500.0,236.87,237.25,236.86,237.15,4500.0
2025-05-07 13:10:00,237.25,237.39,237.03,237.2,3800.0,237.25,237.39,237.03,237.2,3800.0
2025-05-07 13:20:00,237.19,237.88,237.14,237.51,22449.0,237.19,237.88,237.14,237.51,22449.0
2025-05-07 13:30:00,237.51,237.64,237.32,237.35,3445.0,237.51,237.64,237.32,237.35,3445.0
2025-05-07 13:40:00,237.34,237.53,237.12,237.5,3749.0,237.34,237.53,237.12,237.5,3749.0
2025-05-07 13:50:00,237.51,237.51,236.78,236.9,3972.0,237.51,237.51,236.78,236.9,3972.0
2025-05-07 14:00:00,237.05,237.21,235.85,236.04,5807.0,237.05,237.21,235.85,236.04,5807.0
2025-05-07 14:10:00,236.3,236.51,235.93,236.25,11108.0,236.3,236.51,235.93,236.25,11108.0
2025-05-07 14:20:00,236.49,236.61,236.13,236.56,3994.0,236.49,236.61,236.13,236.56,3994.0
2025-05-07 14:30:00,236.52,237.54,236.51,237.54,8426.0,236.52,237.54,236.51,237.54,8426.0
2025-05-07 14:40:00,237.66,237.96,237.04,237.3,8517.0,237.66,237.96,237.04,237.3,8517.0
2025-05-07 14:50:00,237.43,237.64,236.79,237.56,10618.0,237.43,237.64,236.79,237.56,10618.0
2025-05-07 15:00:00,237.45,237.86,237.31,237.86,4399.0,237.45,237.86,237.31,237.86,4399.0
2025-05-07 15:10:00,237.9,238.3,237.74,238.14,8612.0,237.9,238.3,237.74,238.14,8612.0
2025-05-07 15:20:00,238.18,238.54,237.32,237.37,15997.0,238.18,238.54,237.32,237.37,15997.0
2025-05-07 15:30:00,237.4,237.94,237.3,237.74,9651.0,237.4,237.94,237.3,237.74,9651.0
2025-05-07 15:40:00,237.83,239.28,237.6,238.43,35505.0,237.83,239.28,237.6,238.43,35505.0
2025-05-07 15:50:00,238.43,238.43,237.52,238.34,121871.0,238.43,238.43,237.52,238.34,121871.0
2025-05-08 09:30:00,240.02,241.5,237.89,241.5,18980.0,240.02,241.5,237.89,241.5,18980.0
2025-05-08 09:40:00,241.97,242.0,240.0,240.0,10419.0,241.97,242.0,240.0,240.0,10419.0
2025-05-08 09:50:00,239.84,240.18,239.42,239.86,14290.0,239.84,240.18,239.42,239.86,14290.0
2025-05-08 10:00:00,239.85,240.25,239.71,240.11,19390.0,239.85,240.25,239.71,240.11,19390.0
2025-05-08 10:10:00,240.11,240.52,239.87,240.46,13735.0,240.11,240.52,239.87,240.46,13735.0
2025-05-08 10:20:00,240.45,241.74,240.39,241.18,32547.0,240.45,241.74,240.39,241.18,32547.0
2025-05-08 10:30:00,241.24,241.59,240.86,241.1,8841.0,241.24,241.59,240.86,241.1,8841.0
2025-05-08 10:40:00,241.02,241.06,240.21,240.21,5066.0,241.02,241.06,240.21,240.21,5066.0
2025-05-08 10:50:00,240.18,240.48,239.56,239.78,5401.0,240.18,240.48,239.56,239.78,5401.0
2025-05-08 11:00:00,239.93,239.93,238.94,239.24,16958.0,239.93,239.93,238.94,239.24,16958.0
2025-05-08 11:10:00,239.22,239.5,239.17,239.31,13873.0,239.22,239.5,239.17,239.31,13873.0
2025-05-08 11:20:00,239.3,240.45,239.3,240.03,38668.0,239.3,240.45,239.3,240.03,38668.0
2025-05-08 11:30:00,239.97,240.21,239.64,240.06,5482.0,239.97,240.21,239.64,240.06,5482.0
2025-05-08 11:40:00,240.28,241.53,240.06,241.08,39171.0,240.28,241.53,240.06,241.08,39171.0
2025-05-08 11:50:00,240.88,241.16,240.63,240.75,9291.0,240.88,241.16,240.63,240.75,9291.0
2025-05-08 12:00:00,240.76,240.95,240.42,240.59,3725.0,240.76,240.95,240.42,240.59,3725.0
2025-05-08 12:10:00,240.62,240.96,240.41,240.41,27206.0,240.62,240.96,240.41,240.41,27206.0
2025-05-08 12:20:00,240.44,240.58,240.4,240.53,4252.0,240.44,240.58,240.4,240.53,4252.0
2025-05-08 12:30:00,240.53,240.73,240.37,240.73,7855.0,240.53,240.73,240.37,240.73,7855.0
2025-05-08 12:40:00,240.75,241.0,240.62,241.0,6030.0,240.75,241.0,240.62,241.0,6030.0
2025-05-08 12:50:00,240.89,241.23,240.79,241.14,7407.0,240.89,241.23,240.79,241.14,7407.0
2025-05-08 13:00:00,241.14,241.14,240.35,240.35,12967.0,241.14,241.14,240.35,240.35,12967.0
2025-05-08 13:10:00,240.3,240.36,240.15,240.32,5887.0,240.3,240.36,240.15,240.32,5887.0
2025-05-08 13:20:00,240.27,241.13,240.04,241.13,10158.0,240.27,241.13,240.04,241.13,10158.0
2025-05-08 13:30:00,240.8,240.9,240.18,240.25,6312.0,240.8,240.9,240.18,240.25,6312.0
2025-05-08 13:40:00,240.12,240.34,239.88,240.01,16458.0,240.12,240.34,239.88,240.01,16458.0
2025-05-08 13:50:00,239.8,240.19,239.8,240.1,5998.0,239.8,240.19,239.8,240.1,5998.0
2025-05-08 14:00:00,240.01,240.01,239.05,239.41,44140.0,240.01,240.01,239.05,239.41,44140.0
2025-05-08 14:10:00,239.42,239.96,239.42,239.87,20939.0,239.42,239.96,239.42,239.87,20939.0
2025-05-08 14:20:00,239.87,240.04,239.54,239.79,14410.0,239.87,240.04,239.54,239.79,14410.0
2025-05-08 14:30:00,239.82,240.09,239.6,240.09,20994.0,239.82,240.09,239.6,240.09,20994.0
2025-05-08 14:40:00,240.06,240.82,239.92,240.78,64181.0,240.06,240.82,239.92,240.78,64181.0
2025-05-08 14:50:00,240.66,240.74,240.11,240.11,13177.0,240.66,240.74,240.11,240.11,13177.0
2025-05-08 15:00:00,240.05,240.12,239.65,239.93,18319.0,240.05,240.12,239.65,239.93,18319.0
2025-05-08 15:10:00,239.93,240.2,239.75,240.07,9655.0,239.93,240.2,239.75,240.07,9655.0
2025-05-08 15:20:00,240.12,240.34,239.52,239.67,17666.0,240.12,240.34,239.52,239.67,17666.0
2025-05-08 15:30:00,239.67,239.94,239.13,239.51,24044.0,239.67,239.94,239.13,239.51,24044.0
2025-05-08 15:40:00,239.54,239.61,239.05,239.33,26931.0,239.54,239.61,239.05,239.33,26931.0
2025-05-08 15:50:00,239.46,240.05,239.14,239.55,128775.0,239.46,240.05,239.14,239.55,128775.0
2025-05-09 09:30:00,240.44,241.41,239.86,240.26,29104.0,240.44,241.41,239.86,240.26,29104.0
2025-05-09 09:40:00,240.22,240.29,239.73,240.11,3858.0,240.22,240.29,239.73,240.11,3858.0
2025-05-09 09:50:00,239.69,240.44,239.34,240.44,8628.0,239.69,240.44,239.34,240.44,8628.0
2025-05-09 10:00:00,240.25,240.77,240.13,240.13,19623.0,240.25,240.77,240.13,240.13,19623.0
2025-05-09 10:10:00,240.21,240.34,239.43,239.43,15558.0,240.21,240.34,239.43,239.43,15558.0
2025-05-09 10:20:00,239.49,239.49,238.68,239.12,5022.0,239.49,239.49,238.68,239.12,5022.0
2025-05-09 10:30:00,239.06,239.06,237.77,238.0,6016.0,239.06,239.06,237.77,238.0,6016.0
2025-05-09 10:40:00,237.98,238.81,237.95,238.53,10537.0,237.98,238.81,237.95,238.53,10537.0
2025-05-09 10:50:00,238.53,238.8,238.19,238.7,15897.0,238.53,238.8,238.19,238.7,15897.0
2025-05-09 11:00:00,238.71,238.98,238.49,238.78,10886.0,238.71,238.98,238.49,238.78,10886.0
2025-05-09 11:10:00,238.78,238.81,238.13,238.35,9546.0,238.78,238.81,238.13,238.35,9546.0
2025-05-09 11:20:00,238.36,238.36,237.67,237.83,23914.0,238.36,238.36,237.67,237.83,23914.0
2025-05-09 11:30:00,237.59,238.33,237.42,238.31,14823.0,237.59,238.33,237.42,238.31,14823.0
2025-05-09 11:40:00,238.31,238.42,238.15,238.33,5300.0,238.31,238.42,238.15,238.33,5300.0
2025-05-09 11:50:00,238.35,238.83,238.05,238.25,23610.0,238.35,238.83,238.05,238.25,23610.0
2025-05-09 12:00:00,238.25,238.81,237.83,237.83,5739.0,238.25,238.81,237.83,237.83,5739.0
2025-05-09 12:10:00,237.83,238.27,237.75,238.27,4992.0,237.83,238.27,237.75,238.27,4992.0
2025-05-09 12:20:00,238.27,238.32,238.11,238.2,2600.0,238.27,238.32,238.11,238.2,2600.0
2025-05-09 12:30:00,238.11,238.54,238.07,238.29,8683.0,238.11,238.54,238.07,238.29,8683.0
2025-05-09 12:40:00,238.36,238.37,238.17,238.22,2088.0,238.36,238.37,238.17,238.22,2088.0
2025-05-09 12:50:00,238.23,238.45,238.17,238.41,3490.0,238.23,238.45,238.17,238.41,3490.0
2025-05-09 13:00:00,238.34,238.34,237.75,237.87,5231.0,238.34,238.34,237.75,237.87,5231.0
2025-05-09 13:10:00,237.89,238.24,237.89,238.16,10591.0,237.89,238.24,237.89,238.16,10591.0
2025-05-09 13:20:00,238.05,238.27,237.74,238.18,28081.0,238.05,238.27,237.74,238.18,28081.0
2025-05-09 13:30:00,238.06,238.38,238.06,238.24,8360.0,238.06,238.38,238.06,238.24,8360.0
2025-05-09 13:40:00,238.33,238.55,238.16,238.51,18641.0,238.33,238.55,238.16,238.51,18641.0
2025-05-09 13:50:00,238.47,238.49,238.08,238.17,12644.0,238.47,238.49,238.08,238.17,12644.0
2025-05-09 14:00:00,238.31,238.45,237.75,237.79,11407.0,238.31,238.45,237.75,237.79,11407.0
2025-05-09 14:10:00,237.69,237.89,237.46,237.49,3529.0,237.69,237.89,237.46,237.49,3529.0
2025-05-09 14:20:00,237.38,237.54,237.27,237.36,2136.0,237.38,237.54,237.27,237.36,2136.0
2025-05-09 14:30:00,237.35,237.69,237.34,237.56,4605.0,237.35,237.69,237.34,237.56,4605.0
2025-05-09 14:40:00,237.52,237.93,237.52,237.79,4855.0,237.52,237.93,237.52,237.79,4855.0
2025-05-09 14:50:00,237.8,237.89,237.65,237.84,4000.0,237.8,237.89,237.65,237.84,4000.0
2025-05-09 15:00:00,237.83,237.92,237.62,237.62,7313.0,237.83,237.92,237.62,237.62,7313.0
2025-05-09 15:10:00,237.64,237.72,236.57,236.78,22309.0,237.64,237.72,236.57,236.78,22309.0
2025-05-09 15:20:00,236.78,236.91,236.67,236.83,6285.0,236.78,236.91,236.67,236.83,6285.0
2025-05-09 15:30:00,236.87,236.87,236.31,236.35,14421.0,236.87,236.87,236.31,236.35,14421.0
2025-05-09 15:40:00,236.42,236.94,236.39,236.94,15713.0,236.42,236.94,236.39,236.94,15713.0
2025-05-09 15:50:00,236.9,237.12,236.2,236.97,76182.0,236.9,237.12,236.2,236.97,76182.0
2025-05-12 09:30:00,238.0,239.5,225.51,227.17,157907.0,238.0,239.5,225.51,227.17,157907.0
2025-05-12 09:40:00,227.17,232.6,226.4,232.58,101735.0,227.17,232.6,226.4,232.58,101735.0
2025-05-12 09:50:00,232.6,236.54,232.59,235.41,110783.0,232.6,236.54,232.59,235.41,110783.0
2025-05-12 10:00:00,235.61,237.85,235.13,236.39,96082.0,235.61,237.85,235.13,236.39,96082.0
2025-05-12 10:10:00,236.39,237.57,235.67,237.09,83181.0,236.39,237.57,235.67,237.09,83181.0
2025-05-12 10:20:00,237.09,237.1,234.95,235.15,65174.0,237.09,237.1,234.95,235.15,65174.0
2025-05-12 10:30:00,235.15,235.38,233.76,234.58,23371.0,235.15,235.38,233.76,234.58,23371.0
2025-05-12 10:40:00,234.42,234.94,234.34,234.85,7242.0,234.42,234.94,234.34,234.85,7242.0
2025-05-12 10:50:00,234.7,235.29,234.33,234.62,23426.0,234.7,235.29,234.33,234.62,23426.0
2025-05-12 11:00:00,234.63,234.82,234.43,234.73,12083.0,234.63,234.82,234.43,234.73,12083.0
2025-05-12 11:10:00,234.63,235.5,234.62,235.23,30674.0,234.63,235.5,234.62,235.23,30674.0
2025-05-12 11:20:00,235.27,235.84,234.68,235.41,42478.0,235.27,235.84,234.68,235.41,42478.0
2025-05-12 11:30:00,235.62,236.0,235.44,235.66,12280.0,235.62,236.0,235.44,235.66,12280.0
2025-05-12 11:40:00,235.53,236.59,235.53,236.43,27915.0,235.53,236.59,235.53,236.43,27915.0
2025-05-12 11:50:00,236.4,236.83,236.34,236.83,14487.0,236.4,236.83,236.34,236.83,14487.0
2025-05-12 12:00:00,236.89,236.89,235.38,235.81,17406.0,236.89,236.89,235.38,235.81,17406.0
2025-05-12 12:10:00,235.9,236.51,235.53,236.51,16788.0,235.9,236.51,235.53,236.51,16788.0
2025-05-12 12:20:00,236.53,237.43,236.31,237.04,5779.0,236.53,237.43,236.31,237.04,5779.0
2025-05-12 12:30:00,237.24,237.37,236.64,236.64,12369.0,237.24,237.37,236.64,236.64,12369.0
2025-05-12 12:40:00,236.5,237.42,236.46,237.42,8149.0,236.5,237.42,236.46,237.42,8149.0
2025-05-12 12:50:00,237.46,238.0,237.13,237.13,7990.0,237.46,238.0,237.13,237.13,7990.0
2025-05-12 13:00:00,237.28,237.78,237.11,237.78,7271.0,237.28,237.78,237.11,237.78,7271.0
2025-05-12 13:10:00,237.57,237.61,237.18,237.28,5665.0,237.57,237.61,237.18,237.28,5665.0
2025-05-12 13:20:00,237.24,237.24,236.83,236.97,12366.0,237.24,237.24,236.83,236.97,12366.0
2025-05-12 13:30:00,236.78,237.32,236.66,236.94,7066.0,236.78,237.32,236.66,236.94,7066.0
2025-05-12 13:40:00,236.92,237.18,236.89,237.12,10654.0,236.92,237.18,236.89,237.12,10654.0
2025-05-12 13:50:00,237.02,237.48,237.02,237.31,7735.0,237.02,237.48,237.02,237.31,7735.0
2025-05-12 14:00:00,237.41,237.68,237.01,237.01,12183.0,237.41,237.68,237.01,237.01,12183.0
2025-05-12 14:10:00,237.13,237.13,236.73,236.94,5976.0,237.13,237.13,236.73,236.94,5976.0
2025-05-12 14:20:00,236.94,237.01,236.75,236.83,3083.0,236.94,237.01,236.75,236.83,3083.0
2025-05-12 14:30:00,236.91,237.13,236.77,237.13,5027.0,236.91,237.13,236.77,237.13,5027.0
2025-05-12 14:40:00,237.31,238.0,237.07,237.68,22931.0,237.31,238.0,237.07,237.68,22931.0
2025-05-12 14:50:00,237.69,237.69,236.97,237.06,14645.0,237.69,237.69,236.97,237.06,14645.0
2025-05-12 15:00:00,237.08,237.89,237.01,237.53,27509.0,237.08,237.89,237.01,237.53,27509.0
2025-05-12 15:10:00,237.59,238.38,237.4,238.38,46667.0,237.59,238.38,237.4,238.38,46667.0
2025-05-12 15:20:00,238.4,238.83,237.96,238.83,21170.0,238.4,238.83,237.96,238.83,21170.0
2025-05-12 15:30:00,238.84,239.33,238.77,239.09,30964.0,238.84,239.33,238.77,239.09,30964.0
2025-05-12 15:40:00,239.09,240.59,239.08,240.46,23493.0,239.09,240.59,239.08,240.46,23493.0
2025-05-12 15:50:00,240.59,241.78,239.9,241.3,135785.0,240.59,241.78,239.9,241.3,135785.0
2025-05-13 09:30:00,241.08,242.38,239.79,242.18,23074.0,241.08,242.38,239.79,242.18,23074.0
2025-05-13 09:40:00,242.25,242.3,240.85,241.18,13486.0,242.25,242.3,240.85,241.18,13486.0
2025-05-13 09:50:00,240.9,241.89,240.62,241.71,11301.0,240.9,241.89,240.62,241.71,11301.0
2025-05-13 10:00:00,241.54,242.1,241.45,241.55,10210.0,241.54,242.1,241.45,241.55,10210.0
2025-05-13 10:10:00,241.5,242.4,241.5,241.96,9402.0,241.5,242.4,241.5,241.96,9402.0
2025-05-13 10:20:00,241.91,241.98,240.7,240.7,8284.0,241.91,241.98,240.7,240.7,8284.0
2025-05-13 10:30:00,240.62,241.6,240.41,241.59,8840.0,240.62,241.6,240.41,241.59,8840.0
2025-05-13 10:40:00,241.49,241.49,240.25,240.43,54506.0,241.49,241.49,240.25,240.43,54506.0
2025-05-13 10:50:00,240.43,240.48,239.74,240.1,36283.0,240.43,240.48,239.74,240.1,36283.0
2025-05-13 11:00:00,240.08,240.08,238.39,238.83,19653.0,240.08,240.08,238.39,238.83,19653.0
2025-05-13 11:10:00,238.82,239.23,238.64,239.16,10319.0,238.82,239.23,238.64,239.16,10319.0
2025-05-13 11:20:00,238.96,239.57,238.73,239.31,6554.0,238.96,239.57,238.73,239.31,6554.0
2025-05-13 11:30:00,239.26,240.4,239.26,240.21,15859.0,239.26,240.4,239.26,240.21,15859.0
2025-05-13 11:40:00,240.35,241.41,240.13,241.26,37939.0,240.35,241.41,240.13,241.26,37939.0
2025-05-13 11:50:00,241.09,241.44,240.9,241.31,87242.0,241.09,241.44,240.9,241.31,87242.0
2025-05-13 12:00:00,241.21,241.23,240.63,240.77,13002.0,241.21,241.23,240.63,240.77,13002.0
2025-05-13 12:10:00,240.76,241.44,240.76,241.14,10129.0,240.76,241.44,240.76,241.14,10129.0
2025-05-13 12:20:00,241.09,241.89,240.77,241.7,57014.0,241.09,241.89,240.77,241.7,57014.0
2025-05-13 12:30:00,241.86,242.48,241.76,241.93,64371.0,241.86,242.48,241.76,241.93,64371.0
2025-05-13 12:40:00,241.75,242.27,241.75,241.91,9278.0,241.75,242.27,241.75,241.91,9278.0
2025-05-13 12:50:00,242.07,242.21,241.75,242.09,18015.0,242.07,242.21,241.75,242.09,18015.0
2025-05-13 13:00:00,242.09,242.76,242.06,242.41,16895.0,242.09,242.76,242.06,242.41,16895.0
2025-05-13 13:10:00,242.74,242.8,242.38,242.8,14455.0,242.74,242.8,242.38,242.8,14455.0
2025-05-13 13:20:00,242.87,243.14,242.49,242.49,7982.0,242.87,243.14,242.49,242.49,7982.0
2025-05-13 13:30:00,242.49,242.94,242.25,242.5,10206.0,242.49,242.94,242.25,242.5,10206.0
2025-05-13 13:40:00,242.47,242.63,241.92,241.97,3513.0,242.47,242.63,241.92,241.97,3513.0
2025-05-13 13:50:00,241.73,241.79,241.09,241.09,1352.0,241.73,241.79,241.09,241.09,1352.0
2025-05-13 14:00:00,241.06,241.65,241.06,241.42,4304.0,241.06,241.65,241.06,241.42,4304.0
2025-05-13 14:10:00,241.55,241.68,241.19,241.39,2919.0,241.55,241.68,241.19,241.39,2919.0
2025-05-13 14:20:00,241.39,241.59,240.94,241.38,5452.0,241.39,241.59,240.94,241.38,5452.0
2025-05-13 14:30:00,241.37,241.67,241.14,241.3,8764.0,241.37,241.67,241.14,241.3,8764.0
2025-05-13 14:40:00,241.32,241.56,240.75,241.56,6152.0,241.32,241.56,240.75,241.56,6152.0
2025-05-13 14:50:00,241.56,241.58,241.21,241.58,4965.0,241.56,241.58,241.21,241.58,4965.0
2025-05-13 15:00:00,241.41,241.49,240.97,241.25,7801.0,241.41,241.49,240.97,241.25,7801.0
2025-05-13 15:10:00,241.39,241.57,241.26,241.46,8295.0,241.39,241.57,241.26,241.46,8295.0
2025-05-13 15:20:00,241.45,241.75,241.19,241.19,17805.0,241.45,241.75,241.19,241.19,17805.0
2025-05-13 15:30:00,241.24,242.03,241.23,242.03,16547.0,241.24,242.03,241.23,242.03,16547.0
2025-05-13 15:40:00,242.02,242.03,241.1,241.3,22334.0,242.02,242.03,241.1,241.3,22334.0
2025-05-13 15:50:00,241.1,241.33,240.79,241.02,109093.0,241.1,241.33,240.79,241.02,109093.0
2025-05-14 09:30:00,241.41,243.3,241.29,242.9,15713.0,241.41,243.3,241.29,242.9,15713.0
2025-05-14 09:40:00,242.89,242.9,241.96,242.15,10089.0,242.89,242.9,241.96,242.15,10089.0
2025-05-14 09:50:00,242.08,242.08,240.37,240.74,16956.0,242.08,242.08,240.37,240.74,16956.0
2025-05-14 10:00:00,240.84,241.56,240.7,241.27,6175.0,240.84,241.56,240.7,241.27,6175.0
2025-05-14 10:10:00,241.27,241.96,240.52,240.54,6080.0,241.27,241.96,240.52,240.54,6080.0
2025-05-14 10:20:00,240.71,241.0,240.56,240.56,4626.0,240.71,241.0,240.56,240.56,4626.0
2025-05-14 10:30:00,240.65,240.96,240.37,240.54,2671.0,240.65,240.96,240.37,240.54,2671.0
2025-05-14 10:40:00,240.27,240.9,240.17,240.72,38348.0,240.27,240.9,240.17,240.72,38348.0
2025-05-14 10:50:00,240.67,240.68,240.0,240.04,8200.0,240.67,240.68,240.0,240.04,8200.0
2025-05-14 11:00:00,240.08,240.09,239.24,239.41,3145.0,240.08,240.09,239.24,239.41,3145.0
2025-05-14 11:10:00,239.56,239.56,239.29,239.46,1577.0,239.56,239.56,239.29,239.46,1577.0
2025-05-14 11:20:00,239.62,240.23,239.5,240.23,2796.0,239.62,240.23,239.5,240.23,2796.0
2025-05-14 11:30:00,240.16,240.17,239.25,239.28,6458.0,240.16,240.17,239.25,239.28,6458.0
2025-05-14 11:40:00,239.26,239.61,238.5,238.51,10619.0,239.26,239.61,238.5,238.51,10619.0
2025-05-14 11:50:00,238.38,239.01,238.38,239.01,7577.0,238.38,239.01,238.38,239.01,7577.0
2025-05-14 12:00:00,238.83,238.9,238.38,238.9,4643.0,238.83,238.9,238.38,238.9,4643.0
2025-05-14 12:10:00,238.83,238.92,238.59,238.72,1656.0,238.83,238.92,238.59,238.72,1656.0
2025-05-14 12:20:00,238.67,238.71,238.36,238.65,3037.0,238.67,238.71,238.36,238.65,3037.0
2025-05-14 12:30:00,238.66,239.0,238.3,238.3,6515.0,238.66,239.0,238.3,238.3,6515.0
2025-05-14 12:40:00,238.3,238.46,238.08,238.09,2230.0,238.3,238.46,238.08,238.09,2230.0
2025-05-14 12:50:00,238.11,239.14,238.1,239.14,8865.0,238.11,239.14,238.1,239.14,8865.0
2025-05-14 13:00:00,239.08,239.23,238.88,239.23,7945.0,239.08,239.23,238.88,239.23,7945.0
2025-05-14 13:10:00,239.03,239.9,238.84,239.9,24697.0,239.03,239.9,238.84,239.9,24697.0
2025-05-14 13:20:00,239.9,239.9,239.02,239.35,25388.0,239.9,239.9,239.02,239.35,25388.0
2025-05-14 13:30:00,239.48,240.05,239.32,239.49,16457.0,239.48,240.05,239.32,239.49,16457.0
2025-05-14 13:40:00,239.77,240.08,239.77,239.83,5271.0,239.77,240.08,239.77,239.83,5271.0
2025-05-14 13:50:00,239.99,240.22,239.83,240.19,7803.0,239.99,240.22,239.83,240.19,7803.0
2025-05-14 14:00:00,240.06,240.07,239.64,239.66,4148.0,240.06,240.07,239.64,239.66,4148.0
2025-05-14 14:10:00,239.66,239.66,239.33,239.65,4119.0,239.66,239.66,239.33,239.65,4119.0
2025-05-14 14:20:00,239.66,240.38,239.49,239.91,17495.0,239.66,240.38,239.49,239.91,17495.0
2025-05-14 14:30:00,239.96,240.45,239.83,240.31,6241.0,239.96,240.45,239.83,240.31,6241.0
2025-05-14 14:40:00,240.68,240.68,240.29,240.31,4609.0,240.68,240.68,240.29,240.31,4609.0
2025-05-14 14:50:00,240.38,240.84,240.33,240.5,12734.0,240.38,240.84,240.33,240.5,12734.0
2025-05-14 15:00:00,240.44,240.67,240.23,240.67,8986.0,240.44,240.67,240.23,240.67,8986.0
2025-05-14 15:10:00,240.59,240.92,240.26,240.58,11162.0,240.59,240.92,240.26,240.58,11162.0
2025-05-14 15:20:00,240.64,240.64,239.61,240.05,21079.0,240.64,240.64,239.61,240.05,21079.0
2025-05-14 15:30:00,239.97,240.43,239.83,239.97,17937.0,239.97,240.43,239.83,239.97,17937.0
2025-05-14 15:40:00,239.97,240.2,239.78,240.2,28744.0,239.97,240.2,239.78,240.2,28744.0
2025-05-14 15:50:00,240.31,240.84,240.07,240.49,112277.0,240.31,240.84,240.07,240.49,112277.0
2025-05-15 09:30:00,240.27,241.08,239.02,239.41,13913.0,240.27,241.08,239.02,239.41,13913.0
2025-05-15 09:40:00,239.23,239.25,238.05,238.26,6518.0,239.23,239.25,238.05,238.26,6518.0
2025-05-15 09:50:00,237.88,239.37,237.73,239.28,11938.0,237.88,239.37,237.73,239.28,11938.0
2025-05-15 10:00:00,239.34,240.0,238.65,238.75,11321.0,239.34,240.0,238.65,238.75,11321.0
2025-05-15 10:10:00,238.74,239.19,238.45,239.09,10609.0,238.74,239.19,238.45,239.09,10609.0
2025-05-15 10:20:00,239.02,239.72,239.02,239.55,4871.0,239.02,239.72,239.02,239.55,4871.0
2025-05-15 10:30:00,239.43,239.66,238.52,239.41,22755.0,239.43,239.66,238.52,239.41,22755.0
2025-05-15 10:40:00,239.41,239.91,239.22,239.64,18836.0,239.41,239.91,239.22,239.64,18836.0
2025-05-15 10:50:00,239.78,240.13,239.37,239.97,10398.0,239.78,240.13,239.37,239.97,10398.0
2025-05-15 11:00:00,240.0,240.7,239.81,240.7,8567.0,240.0,240.7,239.81,240.7,8567.0
2025-05-15 11:10:00,240.7,241.17,240.42,241.01,8402.0,240.7,241.17,240.42,241.01,8402.0
2025-05-15 11:20:00,240.95,241.08,239.92,240.27,5847.0,240.95,241.08,239.92,240.27,5847.0
2025-05-15 11:30:00,240.32,240.64,240.17,240.5,5580.0,240.32,240.64,240.17,240.5,5580.0
2025-05-15 11:40:00,240.56,240.77,240.42,240.59,10405.0,240.56,240.77,240.42,240.59,10405.0
2025-05-15 11:50:00,240.59,240.85,240.42,240.63,10452.0,240.59,240.85,240.42,240.63,10452.0
2025-05-15 12:00:00,240.63,240.95,240.37,240.39,12818.0,240.63,240.95,240.37,240.39,12818.0
2025-05-15 12:10:00,240.4,240.53,240.17,240.19,7539.0,240.4,240.53,240.17,240.19,7539.0
2025-05-15 12:20:00,240.14,240.54,240.0,240.53,4291.0,240.14,240.54,240.0,240.53,4291.0
2025-05-15 12:30:00,240.43,241.05,240.32,241.01,8831.0,240.43,241.05,240.32,241.01,8831.0
2025-05-15 12:40:00,241.0,241.31,240.77,241.08,4296.0,241.0,241.31,240.77,241.08,4296.0
2025-05-15 12:50:00,241.3,241.6,241.04,241.22,28120.0,241.3,241.6,241.04,241.22,28120.0
2025-05-15 13:00:00,241.42,241.87,241.23,241.7,30423.0,241.42,241.87,241.23,241.7,30423.0
2025-05-15 13:10:00,241.74,241.85,241.47,241.47,12164.0,241.74,241.85,241.47,241.47,12164.0
2025-05-15 13:20:00,241.5,241.66,241.33,241.39,7628.0,241.5,241.66,241.33,241.39,7628.0
2025-05-15 13:30:00,241.4,241.44,241.16,241.29,3940.0,241.4,241.44,241.16,241.29,3940.0
2025-05-15 13:40:00,241.22,241.55,241.2,241.47,1885.0,241.22,241.55,241.2,241.47,1885.0
2025-05-15 13:50:00,241.47,241.7,240.83,241.2,7598.0,241.47,241.7,240.83,241.2,7598.0
2025-05-15 14:00:00,241.2,241.21,240.74,240.86,16511.0,241.2,241.21,240.74,240.86,16511.0
2025-05-15 14:10:00,241.02,241.09,240.77,241.09,2950.0,241.02,241.09,240.77,241.09,2950.0
2025-05-15 14:20:00,240.98,241.57,240.77,241.41,30124.0,240.98,241.57,240.77,241.41,30124.0
2025-05-15 14:30:00,241.34,241.73,240.77,240.89,13706.0,241.34,241.73,240.77,240.89,13706.0
2025-05-15 14:40:00,240.9,241.45,240.82,241.33,5920.0,240.9,241.45,240.82,241.33,5920.0
2025-05-15 14:50:00,241.36,241.36,241.04,241.11,3757.0,241.36,241.36,241.04,241.11,3757.0
2025-05-15 15:00:00,241.28,241.32,240.58,240.9,17498.0,241.28,241.32,240.58,240.9,17498.0
2025-05-15 15:10:00,240.9,241.11,240.73,241.01,8268.0,240.9,241.11,240.73,241.01,8268.0
2025-05-15 15:20:00,241.02,241.02,240.4,240.5,6172.0,241.02,241.02,240.4,240.5,6172.0
2025-05-15 15:30:00,240.58,241.85,240.53,241.8,57002.0,240.58,241.85,240.53,241.8,57002.0
2025-05-15 15:40:00,241.84,242.26,241.57,241.57,65852.0,241.84,242.26,241.57,241.57,65852.0
2025-05-15 15:50:00,241.9,242.2,241.43,241.54,76742.0,241.9,242.2,241.43,241.54,76742.0
2025-05-16 09:30:00,241.17,241.82,239.85,241.67,17778.0,241.17,241.82,239.85,241.67,17778.0
2025-05-16 09:40:00,242.14,242.47,241.32,242.32,19687.0,242.14,242.47,241.32,242.32,19687.0
2025-05-16 09:50:00,242.37,243.44,242.37,243.25,15826.0,242.37,243.44,242.37,243.25,15826.0
2025-05-16 10:00:00,243.05,243.27,242.37,242.75,12625.0,243.05,243.27,242.37,242.75,12625.0
2025-05-16 10:10:00,242.63,243.63,242.41,243.63,12155.0,242.63,243.63,242.41,243.63,12155.0
2025-05-16 10:20:00,243.63,243.89,242.82,242.82,28422.0,243.63,243.89,242.82,242.82,28422.0
2025-05-16 10:30:00,243.04,243.22,242.75,242.97,24606.0,243.04,243.22,242.75,242.97,24606.0
2025-05-16 10:40:00,243.06,243.07,242.3,242.44,12859.0,243.06,243.07,242.3,242.44,12859.0
2025-05-16 10:50:00,242.51,242.78,242.31,242.31,10245.0,242.51,242.78,242.31,242.31,10245.0
2025-05-16 11:00:00,242.43,242.67,242.17,242.45,23182.0,242.43,242.67,242.17,242.45,23182.0
2025-05-16 11:10:00,242.5,242.61,242.23,242.23,23818.0,242.5,242.61,242.23,242.23,23818.0
2025-05-16 11:20:00,242.34,242.51,242.06,242.15,11533.0,242.34,242.51,242.06,242.15,11533.0
2025-05-16 11:30:00,242.19,242.73,242.07,242.34,41222.0,242.19,242.73,242.07,242.34,41222.0
2025-05-16 11:40:00,242.45,242.54,242.17,242.17,8738.0,242.45,242.54,242.17,242.17,8738.0
2025-05-16 11:50:00,242.21,242.46,242.09,242.31,5040.0,242.21,242.46,242.09,242.31,5040.0
2025-05-16 12:00:00,242.31,242.64,242.17,242.22,18033.0,242.31,242.64,242.17,242.22,18033.0
2025-05-16 12:10:00,242.23,242.66,242.23,242.5,8587.0,242.23,242.66,242.23,242.5,8587.0
2025-05-16 12:20:00,242.55,242.66,242.04,242.24,13142.0,242.55,242.66,242.04,242.24,13142.0
2025-05-16 12:30:00,242.26,242.47,242.06,242.3,12813.0,242.26,242.47,242.06,242.3,12813.0
2025-05-16 12:40:00,242.3,242.43,241.97,241.97,7615.0,242.3,242.43,241.97,241.97,7615.0
2025-05-16 12:50:00,242.08,242.54,242.02,242.48,30521.0,242.08,242.54,242.02,242.48,30521.0
2025-05-16 13:00:00,242.48,242.97,242.35,242.65,5490.0,242.48,242.97,242.35,242.65,5490.0
2025-05-16 13:10:00,242.81,242.97,242.66,242.78,8016.0,242.81,242.97,242.66,242.78,8016.0
2025-05-16 13:20:00,242.78,242.87,242.43,242.54,8708.0,242.78,242.87,242.43,242.54,8708.0
2025-05-16 13:30:00,242.51,242.83,242.5,242.78,8634.0,242.51,242.83,242.5,242.78,8634.0
2025-05-16 13:40:00,242.84,242.86,242.41,242.41,15111.0,242.84,242.86,242.41,242.41,15111.0
2025-05-16 13:50:00,242.45,242.64,242.17,242.43,35807.0,242.45,242.64,242.17,242.43,35807.0
2025-05-16 14:00:00,242.37,242.72,242.33,242.5,9716.0,242.37,242.72,242.33,242.5,9716.0
2025-05-16 14:10:00,242.5,242.92,242.5,242.77,16329.0,242.5,242.92,242.5,242.77,16329.0
2025-05-16 14:20:00,242.75,243.02,242.75,242.85,17520.0,242.75,243.02,242.75,242.85,17520.0
2025-05-16 14:30:00,242.85,242.87,242.59,242.61,10096.0,242.85,242.87,242.59,242.61,10096.0
2025-05-16 14:40:00,242.76,242.92,242.7,242.82,10539.0,242.76,242.92,242.7,242.82,10539.0
2025-05-16 14:50:00,242.82,242.92,242.62,242.68,12781.0,242.82,242.92,242.62,242.68,12781.0
2025-05-16 15:00:00,242.73,242.85,242.53,242.62,22717.0,242.73,242.85,242.53,242.62,22717.0
2025-05-16 15:10:00,242.59,242.59,242.05,242.34,48810.0,242.59,242.59,242.05,242.34,48810.0
2025-05-16 15:20:00,242.24,242.25,241.79,241.94,43403.0,242.24,242.25,241.79,241.94,43403.0
2025-05-16 15:30:00,242.0,242.1,241.31,241.45,23473.0,242.0,242.1,241.31,241.45,23473.0
2025-05-16 15:40:00,241.29,241.62,241.18,241.55,26408.0,241.29,241.62,241.18,241.55,26408.0
2025-05-16 15:50:00,241.5,242.84,241.41,242.83,159295.0,241.5,242.84,241.41,242.83,159295.0
2025-05-19 09:30:00,240.37,240.99,239.05,240.5,36390.0,240.37,240.99,239.05,240.5,36390.0
2025-05-19 09:40:00,240.49,240.49,238.09,238.98,14778.0,240.49,240.49,238.09,238.98,14778.0
2025-05-19 09:50:00,238.95,239.56,238.95,239.22,5963.0,238.95,239.56,238.95,239.22,5963.0
2025-05-19 10:00:00,239.26,239.86,239.11,239.64,14836.0,239.26,239.86,239.11,239.64,14836.0
2025-05-19 10:10:00,239.53,239.53,238.66,239.1,35022.0,239.53,239.53,238.66,239.1,35022.0
2025-05-19 10:20:00,239.25,239.62,238.69,238.8,52396.0,239.25,239.62,238.69,238.8,52396.0
2025-05-19 10:30:00,238.66,239.24,238.52,238.52,21595.0,238.66,239.24,238.52,238.52,21595.0
2025-05-19 10:40:00,238.56,239.69,238.48,239.21,11064.0,238.56,239.69,238.48,239.21,11064.0
2025-05-19 10:50:00,239.09,239.52,238.92,238.92,17718.0,239.09,239.52,238.92,238.92,17718.0
2025-05-19 11:00:00,238.92,238.92,236.91,237.18,20790.0,238.92,238.92,236.91,237.18,20790.0
2025-05-19 11:10:00,237.21,237.68,236.2,237.47,39459.0,237.21,237.68,236.2,237.47,39459.0
2025-05-19 11:20:00,237.47,237.5,237.15,237.24,19256.0,237.47,237.5,237.15,237.24,19256.0
2025-05-19 11:30:00,237.24,237.25,236.59,236.66,11999.0,237.24,237.25,236.59,236.66,11999.0
2025-05-19 11:40:00,236.77,237.18,236.58,236.81,14799.0,236.77,237.18,236.58,236.81,14799.0
2025-05-19 11:50:00,236.94,236.95,235.91,236.34,20269.0,236.94,236.95,235.91,236.34,20269.0
2025-05-19 12:00:00,236.64,237.91,236.52,237.82,14588.0,236.64,237.91,236.52,237.82,14588.0
2025-05-19 12:10:00,237.67,237.79,236.71,236.76,31529.0,237.67,237.79,236.71,236.76,31529.0
2025-05-19 12:20:00,236.81,237.1,236.66,236.9,47591.0,236.81,237.1,236.66,236.9,47591.0
2025-05-19 12:30:00,236.83,237.07,236.47,236.96,17520.0,236.83,237.07,236.47,236.96,17520.0
2025-05-19 12:40:00,236.96,237.0,236.47,236.76,8631.0,236.96,237.0,236.47,236.76,8631.0
2025-05-19 12:50:00,236.7,237.56,236.59,237.56,68768.0,236.7,237.56,236.59,237.56,68768.0
2025-05-19 13:00:00,237.22,238.22,237.2,238.22,5659.0,237.22,238.22,237.2,238.22,5659.0
2025-05-19 13:10:00,238.1,239.05,238.1,238.36,28713.0,238.1,239.05,238.1,238.36,28713.0
2025-05-19 13:20:00,238.23,239.2,238.13,238.68,12247.0,238.23,239.2,238.13,238.68,12247.0
2025-05-19 13:30:00,238.81,239.7,238.8,239.41,15352.0,238.81,239.7,238.8,239.41,15352.0
2025-05-19 13:40:00,239.29,239.8,239.29,239.52,8262.0,239.29,239.8,239.29,239.52,8262.0
2025-05-19 13:50:00,239.41,239.61,238.98,239.19,10880.0,239.41,239.61,238.98,239.19,10880.0
2025-05-19 14:00:00,239.13,239.38,239.0,239.0,11313.0,239.13,239.38,239.0,239.0,11313.0
2025-05-19 14:10:00,239.0,239.08,238.38,238.73,8052.0,239.0,239.08,238.38,238.73,8052.0
2025-05-19 14:20:00,238.8,238.99,238.56,238.96,10170.0,238.8,238.99,238.56,238.96,10170.0
2025-05-19 14:30:00,239.06,239.59,238.96,239.1,10098.0,239.06,239.59,238.96,239.1,10098.0
2025-05-19 14:40:00,239.1,239.37,239.05,239.28,13444.0,239.1,239.37,239.05,239.28,13444.0
2025-05-19 14:50:00,239.29,239.57,239.16,239.21,10989.0,239.29,239.57,239.16,239.21,10989.0
2025-05-19 15:00:00,239.29,239.43,238.98,239.08,11510.0,239.29,239.43,238.98,239.08,11510.0
2025-05-19 15:10:00,239.17,239.17,238.71,238.71,10279.0,239.17,239.17,238.71,238.71,10279.0
2025-05-19 15:20:00,238.71,238.83,238.32,238.76,29057.0,238.71,238.83,238.32,238.76,29057.0
2025-05-19 15:30:00,238.84,238.88,238.45,238.83,20905.0,238.84,238.88,238.45,238.83,20905.0
2025-05-19 15:40:00,238.83,239.03,238.52,238.74,32714.0,238.83,239.03,238.52,238.74,32714.0
2025-05-19 15:50:00,238.85,240.03,238.82,239.67,214065.0,238.85,240.03,238.82,239.67,214065.0
2025-05-20 09:30:00,238.0,239.3,237.63,238.07,26369.0,238.0,239.3,237.63,238.07,26369.0
2025-05-20 09:40:00,237.59,238.21,237.36,237.4,8694.0,237.59,238.21,237.36,237.4,8694.0
2025-05-20 09:50:00,237.24,237.66,236.94,237.37,21615.0,237.24,237.66,236.94,237.37,21615.0
2025-05-20 10:00:00,237.24,237.6,236.96,236.96,22310.0,237.24,237.6,236.96,236.96,22310.0
2025-05-20 10:10:00,236.86,237.63,236.79,237.53,15841.0,236.86,237.63,236.79,237.53,15841.0
2025-05-20 10:20:00,237.58,237.85,237.37,237.8,9715.0,237.58,237.85,237.37,237.8,9715.0
2025-05-20 10:30:00,237.8,238.06,237.6,237.97,4906.0,237.8,238.06,237.6,237.97,4906.0
2025-05-20 10:40:00,237.97,238.19,237.97,238.18,23748.0,237.97,238.19,237.97,238.18,23748.0
2025-05-20 10:50:00,238.19,238.33,237.19,237.52,32547.0,238.19,238.33,237.19,237.52,32547.0
2025-05-20 11:00:00,237.41,238.0,237.37,238.0,9228.0,237.41,238.0,237.37,238.0,9228.0
2025-05-20 11:10:00,237.98,239.15,237.87,239.11,40355.0,237.98,239.15,237.87,239.11,40355.0
2025-05-20 11:20:00,239.1,239.24,239.0,239.03,8242.0,239.1,239.24,239.0,239.03,8242.0
2025-05-20 11:30:00,239.03,239.4,238.78,239.03,10612.0,239.03,239.4,238.78,239.03,10612.0
2025-05-20 11:40:00,239.19,239.71,238.99,239.71,9181.0,239.19,239.71,238.99,239.71,9181.0
2025-05-20 11:50:00,239.72,240.14,239.69,240.01,17188.0,239.72,240.14,239.69,240.01,17188.0
2025-05-20 12:00:00,239.89,239.93,239.41,239.42,7927.0,239.89,239.93,239.41,239.42,7927.0
2025-05-20 12:10:00,239.45,239.68,239.26,239.46,13349.0,239.45,239.68,239.26,239.46,13349.0
2025-05-20 12:20:00,239.46,239.47,239.2,239.32,5559.0,239.46,239.47,239.2,239.32,5559.0
2025-05-20 12:30:00,239.33,239.93,239.32,239.93,4393.0,239.33,239.93,239.32,239.93,4393.0
2025-05-20 12:40:00,239.86,240.25,239.85,239.95,8264.0,239.86,240.25,239.85,239.95,8264.0
2025-05-20 12:50:00,239.95,240.59,239.91,240.47,20608.0,239.95,240.59,239.91,240.47,20608.0
2025-05-20 13:00:00,240.47,240.82,240.35,240.74,7149.0,240.47,240.82,240.35,240.74,7149.0
2025-05-20 13:10:00,240.58,240.81,240.57,240.78,1957.0,240.58,240.81,240.57,240.78,1957.0
2025-05-20 13:20:00,240.72,241.1,240.62,241.04,4188.0,240.72,241.1,240.62,241.04,4188.0
2025-05-20 13:30:00,241.04,241.04,240.26,240.35,18203.0,241.04,241.04,240.26,240.35,18203.0
2025-05-20 13:40:00,240.39,240.8,240.3,240.48,11787.0,240.39,240.8,240.3,240.48,11787.0
2025-05-20 13:50:00,240.66,240.67,240.32,240.47,5453.0,240.66,240.67,240.32,240.47,5453.0
2025-05-20 14:00:00,240.4,240.59,240.11,240.3,9849.0,240.4,240.59,240.11,240.3,9849.0
2025-05-20 14:10:00,240.3,240.36,239.75,239.8,16808.0,240.3,240.36,239.75,239.8,16808.0
2025-05-20 14:20:00,239.84,239.89,239.06,239.21,13301.0,239.84,239.89,239.06,239.21,13301.0
2025-05-20 14:30:00,239.17,239.46,239.01,239.33,12587.0,239.17,239.46,239.01,239.33,12587.0
2025-05-20 14:40:00,239.31,239.33,239.01,239.09,13580.0,239.31,239.33,239.01,239.09,13580.0
2025-05-20 14:50:00,239.04,239.47,238.86,239.38,16518.0,239.04,239.47,238.86,239.38,16518.0
2025-05-20 15:00:00,239.34,239.59,239.08,239.59,24687.0,239.34,239.59,239.08,239.59,24687.0
2025-05-20 15:10:00,239.5,239.91,239.48,239.8,12198.0,239.5,239.91,239.48,239.8,12198.0
2025-05-20 15:20:00,239.8,240.08,239.74,240.0,14859.0,239.8,240.08,239.74,240.0,14859.0
2025-05-20 15:30:00,240.02,240.52,239.96,240.12,14900.0,240.02,240.52,239.96,240.12,14900.0
2025-05-20 15:40:00,240.15,240.52,239.9,239.91,14656.0,240.15,240.52,239.9,239.91,14656.0
2025-05-20 15:50:00,239.77,241.02,239.76,240.98,127687.0,239.77,241.02,239.76,240.98,127687.0
2025-05-21 09:30:00,239.17,241.6,238.05,239.5,44235.0,239.17,241.6,238.05,239.5,44235.0
2025-05-21 09:40:00,238.22,239.5,238.22,239.44,16591.0,238.22,239.5,238.22,239.44,16591.0
2025-05-21 09:50:00,239.64,239.7,238.38,238.41,5760.0,239.64,239.7,238.38,238.41,5760.0
2025-05-21 10:00:00,238.76,239.14,237.44,238.2,34734.0,238.76,239.14,237.44,238.2,34734.0
2025-05-21 10:10:00,238.21,238.49,237.75,238.22,6016.0,238.21,238.49,237.75,238.22,6016.0
2025-05-21 10:20:00,238.01,238.28,237.58,237.75,4163.0,238.01,238.28,237.58,237.75,4163.0
2025-05-21 10:30:00,237.55,237.76,236.74,237.24,6190.0,237.55,237.76,236.74,237.24,6190.0
2025-05-21 10:40:00,237.24,237.67,236.22,236.76,6063.0,237.24,237.67,236.22,236.76,6063.0
2025-05-21 10:50:00,236.89,237.41,236.74,237.4,25360.0,236.89,237.41,236.74,237.4,25360.0
2025-05-21 11:00:00,237.4,237.55,236.99,237.28,9800.0,237.4,237.55,236.99,237.28,9800.0
2025-05-21 11:10:00,237.28,237.53,236.99,237.04,6162.0,237.28,237.53,236.99,237.04,6162.0
2025-05-21 11:20:00,237.04,237.22,236.85,237.2,2466.0,237.04,237.22,236.85,237.2,2466.0
2025-05-21 11:30:00,237.21,237.48,236.97,237.28,11346.0,237.21,237.48,236.97,237.28,11346.0
2025-05-21 11:40:00,237.26,237.78,236.81,237.57,36869.0,237.26,237.78,236.81,237.57,36869.0
2025-05-21 11:50:00,237.7,238.49,237.65,238.31,6787.0,237.7,238.49,237.65,238.31,6787.0
2025-05-21 12:00:00,238.18,238.37,237.81,238.1,6723.0,238.18,238.37,237.81,238.1,6723.0
2025-05-21 12:10:00,238.16,238.16,237.73,237.8,4507.0,238.16,238.16,237.73,237.8,4507.0
2025-05-21 12:20:00,237.96,238.14,237.62,237.86,17529.0,237.96,238.14,237.62,237.86,17529.0
2025-05-21 12:30:00,237.76,238.06,237.71,237.88,5797.0,237.76,238.06,237.71,237.88,5797.0
2025-05-21 12:40:00,237.75,237.91,237.59,237.73,7848.0,237.75,237.91,237.59,237.73,7848.0
2025-05-21 12:50:00,237.6,237.68,237.21,237.22,4593.0,237.6,237.68,237.21,237.22,4593.0
2025-05-21 13:00:00,237.27,237.59,237.07,237.53,5050.0,237.27,237.59,237.07,237.53,5050.0
2025-05-21 13:10:00,237.41,237.53,235.89,236.17,15474.0,237.41,237.53,235.89,236.17,15474.0
2025-05-21 13:20:00,236.17,236.17,234.75,234.93,7768.0,236.17,236.17,234.75,234.93,7768.0
2025-05-21 13:30:00,234.81,236.08,234.73,235.97,14672.0,234.81,236.08,234.73,235.97,14672.0
2025-05-21 13:40:00,236.11,236.12,235.71,235.89,6399.0,236.11,236.12,235.71,235.89,6399.0
2025-05-21 13:50:00,235.9,236.2,235.34,235.34,19108.0,235.9,236.2,235.34,235.34,19108.0
2025-05-21 14:00:00,235.32,235.32,234.99,235.27,8041.0,235.32,235.32,234.99,235.27,8041.0
2025-05-21 14:10:00,235.27,235.41,235.0,235.31,6513.0,235.27,235.41,235.0,235.31,6513.0
2025-05-21 14:20:00,235.31,235.48,234.96,235.36,5535.0,235.31,235.48,234.96,235.36,5535.0
2025-05-21 14:30:00,235.15,235.72,235.14,235.51,6643.0,235.15,235.72,235.14,235.51,6643.0
2025-05-21 14:40:00,235.63,235.83,235.21,235.23,6491.0,235.63,235.83,235.21,235.23,6491.0
2025-05-21 14:50:00,235.12,235.66,235.03,235.35,9570.0,235.12,235.66,235.03,235.35,9570.0
2025-05-21 15:00:00,235.23,235.67,235.08,235.15,7049.0,235.23,235.67,235.08,235.15,7049.0
2025-05-21 15:10:00,235.1,235.53,234.85,234.87,11188.0,235.1,235.53,234.85,234.87,11188.0
2025-05-21 15:20:00,234.92,234.95,234.32,234.53,10800.0,234.92,234.95,234.32,234.53,10800.0
2025-05-21 15:30:00,234.45,235.41,234.45,235.41,20198.0,234.45,235.41,234.45,235.41,20198.0
2025-05-21 15:40:00,235.37,235.63,235.0,235.12,23014.0,235.37,235.63,235.0,235.12,23014.0
2025-05-21 15:50:00,235.12,235.33,234.75,235.0,81356.0,235.12,235.33,234.75,235.0,81356.0
2025-05-22 09:30:00,234.0,234.94,233.73,233.86,10328.0,234.0,234.94,233.73,233.86,10328.0
2025-05-22 09:40:00,234.16,234.78,233.84,234.15,6305.0,234.16,234.78,233.84,234.15,6305.0
2025-05-22 09:50:00,233.98,235.77,233.91,235.31,9033.0,233.98,235.77,233.91,235.31,9033.0
2025-05-22 10:00:00,235.22,236.3,235.1,236.1,16615.0,235.22,236.3,235.1,236.1,16615.0
2025-05-22 10:10:00,236.2,236.2,235.08,235.53,22056.0,236.2,236.2,235.08,235.53,22056.0
2025-05-22 10:20:00,235.53,235.53,234.61,234.61,7803.0,235.53,235.53,234.61,234.61,7803.0
2025-05-22 10:30:00,234.79,235.3,234.74,234.94,4533.0,234.79,235.3,234.74,234.94,4533.0
2025-05-22 10:40:00,234.96,235.29,234.83,234.98,8321.0,234.96,235.29,234.83,234.98,8321.0
2025-05-22 10:50:00,235.18,235.29,234.27,234.95,8412.0,235.18,235.29,234.27,234.95,8412.0
2025-05-22 11:00:00,235.03,235.33,234.71,234.9,20115.0,235.03,235.33,234.71,234.9,20115.0
2025-05-22 11:10:00,234.82,235.03,234.48,235.03,10497.0,234.82,235.03,234.48,235.03,10497.0
2025-05-22 11:20:00,234.97,235.42,234.35,234.79,14433.0,234.97,235.42,234.35,234.79,14433.0
2025-05-22 11:30:00,235.01,235.85,234.35,235.84,14627.0,235.01,235.85,234.35,235.84,14627.0
2025-05-22 11:40:00,235.84,236.12,235.47,235.97,6533.0,235.84,236.12,235.47,235.97,6533.0
2025-05-22 11:50:00,235.92,236.14,235.7,235.83,13330.0,235.92,236.14,235.7,235.83,13330.0
2025-05-22 12:00:00,235.83,236.11,235.57,235.58,8292.0,235.83,236.11,235.57,235.58,8292.0
2025-05-22 12:10:00,235.71,236.3,235.57,236.21,6221.0,235.71,236.3,235.57,236.21,6221.0
2025-05-22 12:20:00,236.04,236.18,235.87,236.08,10979.0,236.04,236.18,235.87,236.08,10979.0
2025-05-22 12:30:00,236.06,236.06,235.62,235.68,3713.0,236.06,236.06,235.62,235.68,3713.0
2025-05-22 12:40:00,235.68,235.9,235.34,235.34,5836.0,235.68,235.9,235.34,235.34,5836.0
2025-05-22 12:50:00,235.55,235.64,235.3,235.57,3798.0,235.55,235.64,235.3,235.57,3798.0
2025-05-22 13:00:00,235.49,235.49,235.15,235.24,11606.0,235.49,235.49,235.15,235.24,11606.0
2025-05-22 13:10:00,235.22,235.9,235.22,235.8,4836.0,235.22,235.9,235.22,235.8,4836.0
2025-05-22 13:20:00,235.76,236.34,235.76,236.16,63211.0,235.76,236.34,235.76,236.16,63211.0
2025-05-22 13:30:00,236.16,236.53,236.14,236.28,8146.0,236.16,236.53,236.14,236.28,8146.0
2025-05-22 13:40:00,236.43,236.65,236.03,236.56,7065.0,236.43,236.65,236.03,236.56,7065.0
2025-05-22 13:50:00,236.72,236.72,236.34,236.63,4438.0,236.72,236.72,236.34,236.63,4438.0
2025-05-22 14:00:00,236.6,236.83,236.41,236.75,12778.0,236.6,236.83,236.41,236.75,12778.0
2025-05-22 14:10:00,236.75,237.08,236.73,237.07,4579.0,236.75,237.08,236.73,237.07,4579.0
2025-05-22 14:20:00,237.08,237.13,236.61,236.75,8604.0,237.08,237.13,236.61,236.75,8604.0
2025-05-22 14:30:00,236.54,236.8,236.54,236.74,4271.0,236.54,236.8,236.54,236.74,4271.0
2025-05-22 14:40:00,236.67,236.98,236.51,236.51,8076.0,236.67,236.98,236.51,236.51,8076.0
2025-05-22 14:50:00,236.49,236.82,236.25,236.35,14494.0,236.49,236.82,236.25,236.35,14494.0
2025-05-22 15:00:00,236.38,236.47,236.1,236.17,27530.0,236.38,236.47,236.1,236.17,27530.0
2025-05-22 15:10:00,236.17,236.4,235.76,236.08,25029.0,236.17,236.4,235.76,236.08,25029.0
2025-05-22 15:20:00,236.14,236.85,236.08,236.65,7594.0,236.14,236.85,236.08,236.65,7594.0
2025-05-22 15:30:00,236.66,236.86,236.44,236.6,13254.0,236.66,236.86,236.44,236.6,13254.0
2025-05-22 15:40:00,236.6,236.69,235.99,236.03,13681.0,236.6,236.69,235.99,236.03,13681.0
2025-05-22 15:50:00,236.19,236.32,235.33,235.37,82244.0,236.19,236.32,235.33,235.37,82244.0
2025-05-23 09:30:00,232.39,234.53,232.39,233.83,13557.0,232.39,234.53,232.39,233.83,13557.0
2025-05-23 09:40:00,233.83,233.86,232.14,233.0,15551.0,233.83,233.86,232.14,233.0,15551.0
2025-05-23 09:50:00,232.99,233.76,232.98,233.43,6828.0,232.99,233.76,232.98,233.43,6828.0
2025-05-23 10:00:00,233.23,233.91,232.88,233.91,2740.0,233.23,233.91,232.88,233.91,2740.0
2025-05-23 10:10:00,233.6,233.74,232.3,232.45,13481.0,233.6,233.74,232.3,232.45,13481.0
2025-05-23 10:20:00,232.52,232.9,232.3,232.71,32235.0,232.52,232.9,232.3,232.71,32235.0
2025-05-23 10:30:00,232.69,233.51,232.69,233.51,2106.0,232.69,233.51,232.69,233.51,2106.0
2025-05-23 10:40:00,233.7,234.25,233.51,234.02,3584.0,233.7,234.25,233.51,234.02,3584.0
2025-05-23 10:50:00,234.02,234.08,233.31,233.36,4066.0,234.02,234.08,233.31,233.36,4066.0
2025-05-23 11:00:00,233.41,233.59,233.19,233.33,3248.0,233.41,233.59,233.19,233.33,3248.0
2025-05-23 11:10:00,233.25,233.63,233.01,233.63,14876.0,233.25,233.63,233.01,233.63,14876.0
2025-05-23 11:20:00,233.76,234.06,233.58,233.62,1846.0,233.76,234.06,233.58,233.62,1846.0
2025-05-23 11:30:00,233.58,234.06,233.44,234.05,6822.0,233.58,234.06,233.44,234.05,6822.0
2025-05-23 11:40:00,234.0,234.0,233.96,233.97,300.0,234.0,234.0,233.96,233.97,300.0
2025-05-23 11:50:00,233.93,233.96,233.37,233.37,1850.0,233.93,233.96,233.37,233.37,1850.0
2025-05-23 12:00:00,233.68,233.72,233.28,233.3,2180.0,233.68,233.72,233.28,233.3,2180.0
2025-05-23 12:10:00,233.34,233.34,232.97,233.05,62145.0,233.34,233.34,232.97,233.05,62145.0
2025-05-23 12:20:00,233.08,233.32,232.79,233.11,19345.0,233.08,233.32,232.79,233.11,19345.0
2025-05-23 12:30:00,233.11,233.39,232.7,233.1,9485.0,233.11,233.39,232.7,233.1,9485.0
2025-05-23 12:40:00,233.05,233.4,233.0,233.23,4401.0,233.05,233.4,233.0,233.23,4401.0
2025-05-23 12:50:00,233.12,233.5,233.11,233.35,3207.0,233.12,233.5,233.11,233.35,3207.0
2025-05-23 13:00:00,233.35,233.97,233.35,233.61,15520.0,233.35,233.97,233.35,233.61,15520.0
2025-05-23 13:10:00,233.62,233.72,233.3,233.54,5423.0,233.62,233.72,233.3,233.54,5423.0
2025-05-23 13:20:00,233.52,233.52,233.2,233.21,3776.0,233.52,233.52,233.2,233.21,3776.0
2025-05-23 13:30:00,233.31,233.31,232.92,233.21,3913.0,233.31,233.31,232.92,233.21,3913.0
2025-05-23 13:40:00,233.22,233.5,233.19,233.5,1279.0,233.22,233.5,233.19,233.5,1279.0
2025-05-23 13:50:00,233.5,233.75,233.37,233.51,4386.0,233.5,233.75,233.37,233.51,4386.0
2025-05-23 14:00:00,233.51,234.11,233.51,233.91,7361.0,233.51,234.11,233.51,233.91,7361.0
2025-05-23 14:10:00,233.94,234.05,233.61,233.85,1347.0,233.94,234.05,233.61,233.85,1347.0
2025-05-23 14:20:00,233.66,234.11,233.51,233.83,28654.0,233.66,234.11,233.51,233.83,28654.0
2025-05-23 14:30:00,233.82,234.06,233.5,234.05,16721.0,233.82,234.06,233.5,234.05,16721.0
2025-05-23 14:40:00,233.87,233.98,233.64,233.98,2704.0,233.87,233.98,233.64,233.98,2704.0
2025-05-23 14:50:00,233.98,234.13,233.93,234.05,8300.0,233.98,234.13,233.93,234.05,8300.0
2025-05-23 15:00:00,233.95,234.05,233.76,233.89,13022.0,233.95,234.05,233.76,233.89,13022.0
2025-05-23 15:10:00,233.89,234.17,233.87,233.94,6192.0,233.89,234.17,233.87,233.94,6192.0
2025-05-23 15:20:00,233.87,233.87,233.54,233.66,3382.0,233.87,233.87,233.54,233.66,3382.0
2025-05-23 15:30:00,233.72,233.85,233.61,233.83,3518.0,233.72,233.85,233.61,233.83,3518.0
2025-05-23 15:40:00,233.84,233.96,233.34,233.42,11281.0,233.84,233.96,233.34,233.42,11281.0
2025-05-23 15:50:00,233.34,233.72,232.62,233.06,71974.0,233.34,233.72,232.62,233.06,71974.0
2025-05-27 09:30:00,236.44,237.38,235.0,236.86,37973.0,236.44,237.38,235.0,236.86,37973.0
2025-05-27 09:40:00,236.89,238.84,236.34,238.24,18412.0,236.89,238.84,236.34,238.24,18412.0
2025-05-27 09:50:00,237.93,239.15,237.74,238.32,20068.0,237.93,239.15,237.74,238.32,20068.0
2025-05-27 10:00:00,237.97,238.74,237.93,238.34,19779.0,237.97,238.74,237.93,238.34,19779.0
2025-05-27 10:10:00,238.25,239.3,238.08,239.07,29919.0,238.25,239.3,238.08,239.07,29919.0
2025-05-27 10:20:00,239.18,239.85,239.12,239.41,10571.0,239.18,239.85,239.12,239.41,10571.0
2025-05-27 10:30:00,239.61,239.74,239.05,239.43,9565.0,239.61,239.74,239.05,239.43,9565.0
2025-05-27 10:40:00,239.21,239.56,238.99,239.56,13860.0,239.21,239.56,238.99,239.56,13860.0
2025-05-27 10:50:00,239.56,239.8,239.48,239.66,9641.0,239.56,239.8,239.48,239.66,9641.0
2025-05-27 11:00:00,239.64,240.0,239.08,239.28,30001.0,239.64,240.0,239.08,239.28,30001.0
2025-05-27 11:10:00,239.31,239.48,239.11,239.45,11821.0,239.31,239.48,239.11,239.45,11821.0
2025-05-27 11:20:00,239.31,239.44,239.11,239.27,11294.0,239.31,239.44,239.11,239.27,11294.0
2025-05-27 11:30:00,239.27,239.29,238.07,238.27,6217.0,239.27,239.29,238.07,238.27,6217.0
2025-05-27 11:40:00,238.31,238.65,238.17,238.17,4854.0,238.31,238.65,238.17,238.17,4854.0
2025-05-27 11:50:00,238.3,238.56,238.14,238.22,8187.0,238.3,238.56,238.14,238.22,8187.0
2025-05-27 12:00:00,238.17,238.43,237.94,238.13,9437.0,238.17,238.43,237.94,238.13,9437.0
2025-05-27 12:10:00,238.18,238.47,238.1,238.17,6620.0,238.18,238.47,238.1,238.17,6620.0
2025-05-27 12:20:00,238.03,238.54,238.03,238.41,8672.0,238.03,238.54,238.03,238.41,8672.0
2025-05-27 12:30:00,238.33,238.68,238.33,238.64,12199.0,238.33,238.68,238.33,238.64,12199.0
2025-05-27 12:40:00,238.64,238.94,238.41,238.55,6775.0,238.64,238.94,238.41,238.55,6775.0
2025-05-27 12:50:00,238.56,239.05,238.55,238.94,7395.0,238.56,239.05,238.55,238.94,7395.0
2025-05-27 13:00:00,238.93,239.26,238.89,239.14,17050.0,238.93,239.26,238.89,239.14,17050.0
2025-05-27 13:10:00,239.15,239.44,239.0,239.17,9488.0,239.15,239.44,239.0,239.17,9488.0
2025-05-27 13:20:00,239.08,239.16,238.88,238.98,9074.0,239.08,239.16,238.88,238.98,9074.0
2025-05-27 13:30:00,238.98,239.07,238.81,239.05,7538.0,238.98,239.07,238.81,239.05,7538.0
2025-05-27 13:40:00,239.03,239.25,238.89,239.03,23250.0,239.03,239.25,238.89,239.03,23250.0
2025-05-27 13:50:00,239.21,239.22,238.73,238.89,9227.0,239.21,239.22,238.73,238.89,9227.0
2025-05-27 14:00:00,238.98,239.05,238.32,238.42,12026.0,238.98,239.05,238.32,238.42,12026.0
2025-05-27 14:10:00,238.46,238.48,238.26,238.37,7409.0,238.46,238.48,238.26,238.37,7409.0
2025-05-27 14:20:00,238.35,238.54,238.29,238.33,11005.0,238.35,238.54,238.29,238.33,11005.0
2025-05-27 14:30:00,238.35,238.42,238.17,238.29,6622.0,238.35,238.42,238.17,238.29,6622.0
2025-05-27 14:40:00,238.19,238.39,238.14,238.33,13203.0,238.19,238.39,238.14,238.33,13203.0
2025-05-27 14:50:00,238.33,238.33,237.6,237.73,16215.0,238.33,238.33,237.6,237.73,16215.0
2025-05-27 15:00:00,237.69,237.97,237.56,237.96,14576.0,237.69,237.97,237.56,237.96,14576.0
2025-05-27 15:10:00,237.96,238.35,237.79,238.32,17195.0,237.96,238.35,237.79,238.32,17195.0
2025-05-27 15:20:00,238.33,238.33,237.88,238.09,18560.0,238.33,238.33,237.88,238.09,18560.0
2025-05-27 15:30:00,238.16,238.43,238.09,238.37,23916.0,238.16,238.43,238.09,238.37,23916.0
2025-05-27 15:40:00,238.36,238.48,238.05,238.06,22242.0,238.36,238.48,238.05,238.06,22242.0
2025-05-27 15:50:00,238.06,238.41,237.95,238.14,111220.0,238.06,238.41,237.95,238.14,111220.0
2025-05-28 09:30:00,236.33,238.98,236.06,238.31,48529.0,236.33,238.98,236.06,238.31,48529.0
2025-05-28 09:40:00,238.18,238.4,237.91,238.25,14181.0,238.18,238.4,237.91,238.25,14181.0
2025-05-28 09:50:00,238.17,238.4,238.0,238.0,20923.0,238.17,238.4,238.0,238.0,20923.0
2025-05-28 10:00:00,238.21,238.45,237.56,238.11,42584.0,238.21,238.45,237.56,238.11,42584.0
2025-05-28 10:10:00,238.1,238.1,236.89,237.01,17047.0,238.1,238.1,236.89,237.01,17047.0
2025-05-28 10:20:00,237.09,237.32,236.6,236.93,24646.0,237.09,237.32,236.6,236.93,24646.0
2025-05-28 10:30:00,236.77,237.17,236.03,236.05,16519.0,236.77,237.17,236.03,236.05,16519.0
2025-05-28 10:40:00,236.05,236.54,235.9,236.29,18101.0,236.05,236.54,235.9,236.29,18101.0
2025-05-28 10:50:00,236.5,236.5,235.89,236.14,14823.0,236.5,236.5,235.89,236.14,14823.0
2025-05-28 11:00:00,236.14,236.68,236.07,236.36,16919.0,236.14,236.68,236.07,236.36,16919.0
2025-05-28 11:10:00,236.36,236.49,235.83,236.01,12766.0,236.36,236.49,235.83,236.01,12766.0
2025-05-28 11:20:00,236.1,236.34,235.83,236.05,14115.0,236.1,236.34,235.83,236.05,14115.0
2025-05-28 11:30:00,235.99,236.14,235.63,235.67,10899.0,235.99,236.14,235.63,235.67,10899.0
2025-05-28 11:40:00,235.67,235.87,235.34,235.65,14457.0,235.67,235.87,235.34,235.65,14457.0
2025-05-28 11:50:00,235.68,236.16,235.65,235.73,10095.0,235.68,236.16,235.65,235.73,10095.0
2025-05-28 12:00:00,235.66,236.06,235.56,235.93,17317.0,235.66,236.06,235.56,235.93,17317.0
2025-05-28 12:10:00,235.94,236.12,235.63,235.96,8605.0,235.94,236.12,235.63,235.96,8605.0
2025-05-28 12:20:00,235.99,236.34,235.78,236.06,31877.0,235.99,236.34,235.78,236.06,31877.0
2025-05-28 12:30:00,236.09,236.39,235.93,236.27,6653.0,236.09,236.39,235.93,236.27,6653.0
2025-05-28 12:40:00,236.28,236.3,235.91,236.02,10897.0,236.28,236.3,235.91,236.02,10897.0
2025-05-28 12:50:00,235.9,236.03,235.5,235.6,20371.0,235.9,236.03,235.5,235.6,20371.0
2025-05-28 13:00:00,235.69,235.69,235.1,235.21,20613.0,235.69,235.69,235.1,235.21,20613.0
2025-05-28 13:10:00,235.25,235.33,234.95,235.08,17331.0,235.25,235.33,234.95,235.08,17331.0
2025-05-28 13:20:00,235.14,235.23,234.4,234.63,32415.0,235.14,235.23,234.4,234.63,32415.0
2025-05-28 13:30:00,234.66,234.69,233.77,234.14,51920.0,234.66,234.69,233.77,234.14,51920.0
2025-05-28 13:40:00,234.13,234.14,233.68,233.87,10191.0,234.13,234.14,233.68,233.87,10191.0
2025-05-28 13:50:00,233.87,234.34,233.71,234.09,19886.0,233.87,234.34,233.71,234.09,19886.0
2025-05-28 14:00:00,234.09,234.25,233.97,234.18,15366.0,234.09,234.25,233.97,234.18,15366.0
2025-05-28 14:10:00,234.18,234.25,233.88,233.94,17101.0,234.18,234.25,233.88,233.94,17101.0
2025-05-28 14:20:00,233.94,234.12,233.87,234.08,19814.0,233.94,234.12,233.87,234.08,19814.0
2025-05-28 14:30:00,234.12,234.25,234.03,234.2,17272.0,234.12,234.25,234.03,234.2,17272.0
2025-05-28 14:40:00,234.14,234.36,234.02,234.28,18688.0,234.14,234.36,234.02,234.28,18688.0
2025-05-28 14:50:00,234.27,234.32,233.63,234.24,31325.0,234.27,234.32,233.63,234.24,31325.0
2025-05-28 15:00:00,234.2,234.72,234.0,234.66,35187.0,234.2,234.72,234.0,234.66,35187.0
2025-05-28 15:10:00,234.52,234.82,234.16,234.27,39470.0,234.52,234.82,234.16,234.27,39470.0
2025-05-28 15:20:00,234.29,234.89,234.17,234.89,27899.0,234.29,234.89,234.17,234.89,27899.0
2025-05-28 15:30:00,234.94,235.23,234.71,234.76,47161.0,234.94,235.23,234.71,234.76,47161.0
2025-05-28 15:40:00,234.72,235.29,234.55,235.03,61215.0,234.72,235.29,234.55,235.03,61215.0
2025-05-28 15:50:00,234.94,235.53,234.36,235.05,195755.0,234.94,235.53,234.36,235.05,195755.0
2025-05-29 09:30:00,268.59,274.95,264.33,273.98,515504.0,268.59,274.95,264.33,273.98,515504.0
2025-05-29 09:40:00,274.51,280.55,272.86,277.51,329484.0,274.51,280.55,272.86,277.51,329484.0
2025-05-29 09:50:00,277.64,281.28,277.5,281.15,200938.0,277.64,281.28,277.5,281.15,200938.0
2025-05-29 10:00:00,281.06,284.94,280.47,283.71,285739.0,281.06,284.94,280.47,283.71,285739.0
2025-05-29 10:10:00,283.63,285.7,282.27,282.74,237550.0,283.63,285.7,282.27,282.74,237550.0
2025-05-29 10:20:00,282.83,284.77,282.54,283.3,159715.0,282.83,284.77,282.54,283.3,159715.0
2025-05-29 10:30:00,283.4,285.68,279.53,279.53,218316.0,283.4,285.68,279.53,279.53,218316.0
2025-05-29 10:40:00,279.53,279.71,277.55,278.57,115973.0,279.53,279.71,277.55,278.57,115973.0
2025-05-29 10:50:00,278.63,279.8,278.24,278.38,102385.0,278.63,279.8,278.24,278.38,102385.0
2025-05-29 11:00:00,278.56,279.23,277.01,278.56,139020.0,278.56,279.23,277.01,278.56,139020.0
2025-05-29 11:10:00,278.72,280.16,278.45,278.7,69039.0,278.72,280.16,278.45,278.7,69039.0
2025-05-29 11:20:00,278.7,279.65,277.51,278.77,90647.0,278.7,279.65,277.51,278.77,90647.0
2025-05-29 11:30:00,279.12,279.13,277.1,278.5,80754.0,279.12,279.13,277.1,278.5,80754.0
2025-05-29 11:40:00,278.3,278.69,277.61,277.63,64403.0,278.3,278.69,277.61,277.63,64403.0
2025-05-29 11:50:00,277.66,278.82,277.03,277.7,52939.0,277.66,278.82,277.03,277.7,52939.0
2025-05-29 12:00:00,277.7,277.7,275.83,276.46,46598.0,277.7,277.7,275.83,276.46,46598.0
2025-05-29 12:10:00,276.29,276.99,276.07,276.23,26084.0,276.29,276.99,276.07,276.23,26084.0
2025-05-29 12:20:00,276.24,277.56,275.66,277.27,26683.0,276.24,277.56,275.66,277.27,26683.0
2025-05-29 12:30:00,277.56,278.19,276.47,277.86,38573.0,277.56,278.19,276.47,277.86,38573.0
2025-05-29 12:40:00,277.57,278.41,275.82,276.25,53910.0,277.57,278.41,275.82,276.25,53910.0
2025-05-29 12:50:00,276.24,277.98,275.31,277.69,49537.0,276.24,277.98,275.31,277.69,49537.0
2025-05-29 13:00:00,277.69,278.95,276.75,277.35,85064.0,277.69,278.95,276.75,277.35,85064.0
2025-05-29 13:10:00,277.35,277.46,276.68,276.84,21573.0,277.35,277.46,276.68,276.84,21573.0
2025-05-29 13:20:00,276.8,277.66,276.42,276.82,18072.0,276.8,277.66,276.42,276.82,18072.0
2025-05-29 13:30:00,276.99,277.35,276.23,276.69,14783.0,276.99,277.35,276.23,276.69,14783.0
2025-05-29 13:40:00,276.68,277.07,275.72,276.84,11750.0,276.68,277.07,275.72,276.84,11750.0
2025-05-29 13:50:00,276.74,277.42,276.33,276.92,20785.0,276.74,277.42,276.33,276.92,20785.0
2025-05-29 14:00:00,277.11,279.98,277.0,279.68,90744.0,277.11,279.98,277.0,279.68,90744.0
2025-05-29 14:10:00,279.82,281.32,279.8,281.16,41225.0,279.82,281.32,279.8,281.16,41225.0
2025-05-29 14:20:00,280.97,282.77,280.88,282.08,76704.0,280.97,282.77,280.88,282.08,76704.0
2025-05-29 14:30:00,282.4,282.82,281.54,282.08,66149.0,282.4,282.82,281.54,282.08,66149.0
2025-05-29 14:40:00,281.77,282.3,280.33,280.57,35661.0,281.77,282.3,280.33,280.57,35661.0
2025-05-29 14:50:00,280.52,280.93,279.43,279.96,27671.0,280.52,280.93,279.43,279.96,27671.0
2025-05-29 15:00:00,280.11,281.21,279.95,280.43,26512.0,280.11,281.21,279.95,280.43,26512.0
2025-05-29 15:10:00,280.43,280.5,279.52,279.82,23235.0,280.43,280.5,279.52,279.82,23235.0
2025-05-29 15:20:00,279.83,280.03,277.91,278.55,45951.0,279.83,280.03,277.91,278.55,45951.0
2025-05-29 15:30:00,278.5,279.54,278.11,278.71,38399.0,278.5,279.54,278.11,278.71,38399.0
2025-05-29 15:40:00,278.33,279.48,278.32,279.25,42698.0,278.33,279.48,278.32,279.25,42698.0
2025-05-29 15:50:00,279.25,279.54,277.77,279.11,232755.0,279.25,279.54,277.77,279.11,232755.0
2025-05-30 09:30:00,276.87,277.64,273.33,276.24,133210.0,276.87,277.64,273.33,276.24,133210.0
2025-05-30 09:40:00,276.67,279.87,275.62,279.57,103272.0,276.67,279.87,275.62,279.57,103272.0
2025-05-30 09:50:00,279.6,279.75,277.86,278.08,47602.0,279.6,279.75,277.86,278.08,47602.0
2025-05-30 10:00:00,278.28,279.33,277.72,279.08,53158.0,278.28,279.33,277.72,279.08,53158.0
2025-05-30 10:10:00,279.11,280.87,278.66,279.74,115315.0,279.11,280.87,278.66,279.74,115315.0
2025-05-30 10:20:00,279.93,279.96,277.85,278.69,30548.0,279.93,279.96,277.85,278.69,30548.0
2025-05-30 10:30:00,278.83,279.27,278.04,278.36,32908.0,278.83,279.27,278.04,278.36,32908.0
2025-05-30 10:40:00,278.23,278.24,276.6,277.09,94949.0,278.23,278.24,276.6,277.09,94949.0
2025-05-30 10:50:00,277.2,278.06,276.88,277.94,24361.0,277.2,278.06,276.88,277.94,24361.0
2025-05-30 11:00:00,277.69,278.0,276.74,277.08,19741.0,277.69,278.0,276.74,277.08,19741.0
2025-05-30 11:10:00,277.0,277.52,276.64,277.03,26950.0,277.0,277.52,276.64,277.03,26950.0
2025-05-30 11:20:00,277.06,277.85,276.98,277.06,35738.0,277.06,277.85,276.98,277.06,35738.0
2025-05-30 11:30:00,277.13,277.16,275.86,276.54,8557.0,277.13,277.16,275.86,276.54,8557.0
2025-05-30 11:40:00,276.44,277.38,276.29,277.07,9411.0,276.44,277.38,276.29,277.07,9411.0
2025-05-30 11:50:00,277.08,277.43,276.65,276.9,11380.0,277.08,277.43,276.65,276.9,11380.0
2025-05-30 12:00:00,276.7,277.12,276.59,277.01,8117.0,276.7,277.12,276.59,277.01,8117.0
2025-05-30 12:10:00,276.99,277.37,276.48,276.63,8264.0,276.99,277.37,276.48,276.63,8264.0
2025-05-30 12:20:00,276.63,276.77,275.08,275.25,20857.0,276.63,276.77,275.08,275.25,20857.0
2025-05-30 12:30:00,275.25,275.76,274.49,275.61,42496.0,275.25,275.76,274.49,275.61,42496.0
2025-05-30 12:40:00,275.67,276.13,275.45,275.64,11765.0,275.67,276.13,275.45,275.64,11765.0
2025-05-30 12:50:00,275.65,275.94,275.08,275.74,16399.0,275.65,275.94,275.08,275.74,16399.0
2025-05-30 13:00:00,275.61,276.27,275.02,276.11,17636.0,275.61,276.27,275.02,276.11,17636.0
2025-05-30 13:10:00,275.96,276.7,275.87,276.47,9018.0,275.96,276.7,275.87,276.47,9018.0
2025-05-30 13:20:00,276.61,276.74,276.16,276.74,10429.0,276.61,276.74,276.16,276.74,10429.0
2025-05-30 13:30:00,276.73,276.96,276.32,276.4,17920.0,276.73,276.96,276.32,276.4,17920.0
2025-05-30 13:40:00,276.41,276.7,276.03,276.26,28823.0,276.41,276.7,276.03,276.26,28823.0
2025-05-30 13:50:00,276.27,276.51,276.05,276.3,12522.0,276.27,276.51,276.05,276.3,12522.0
2025-05-30 14:00:00,276.49,277.27,276.43,277.27,8858.0,276.49,277.27,276.43,277.27,8858.0
2025-05-30 14:10:00,277.06,278.18,277.06,278.08,29792.0,277.06,278.18,277.06,278.08,29792.0
2025-05-30 14:20:00,278.17,278.47,278.03,278.15,9597.0,278.17,278.47,278.03,278.15,9597.0
2025-05-30 14:30:00,278.27,278.5,278.02,278.24,13868.0,278.27,278.5,278.02,278.24,13868.0
2025-05-30 14:40:00,278.24,278.52,278.07,278.16,11346.0,278.24,278.52,278.07,278.16,11346.0
2025-05-30 14:50:00,278.21,278.66,278.11,278.66,22077.0,278.21,278.66,278.11,278.66,22077.0
2025-05-30 15:00:00,278.54,278.88,277.96,277.96,16142.0,278.54,278.88,277.96,277.96,16142.0
2025-05-30 15:10:00,277.98,278.39,277.9,278.29,20219.0,277.98,278.39,277.9,278.29,20219.0
2025-05-30 15:20:00,278.39,279.03,278.22,278.97,26448.0,278.39,279.03,278.22,278.97,26448.0
2025-05-30 15:30:00,278.97,279.04,278.48,278.53,23674.0,278.97,279.04,278.48,278.53,23674.0
2025-05-30 15:40:00,278.53,278.55,277.95,278.17,44077.0,278.53,278.55,277.95,278.17,44077.0
2025-05-30 15:50:00,278.29,280.28,278.06,279.67,220160.0,278.29,280.28,278.06,279.67,220160.0
2025-06-02 09:30:00,276.31,282.0,275.35,281.32,213387.0,276.31,282.0,275.35,281.32,213387.0
2025-06-02 09:40:00,281.28,281.63,280.17,280.48,74152.0,281.28,281.63,280.17,280.48,74152.0
2025-06-02 09:50:00,280.02,280.03,277.17,277.36,17085.0,280.02,280.03,277.17,277.36,17085.0
2025-06-02 10:00:00,277.36,280.0,276.88,279.59,14737.0,277.36,280.0,276.88,279.59,14737.0
2025-06-02 10:10:00,280.0,280.0,279.06,279.75,11433.0,280.0,280.0,279.06,279.75,11433.0
2025-06-02 10:20:00,279.58,280.0,279.32,279.44,10579.0,279.58,280.0,279.32,279.44,10579.0
2025-06-02 10:30:00,279.44,280.92,279.17,280.92,19117.0,279.44,280.92,279.17,280.92,19117.0
2025-06-02 10:40:00,280.92,281.63,279.85,280.27,29589.0,280.92,281.63,279.85,280.27,29589.0
2025-06-02 10:50:00,280.28,280.7,280.15,280.66,11869.0,280.28,280.7,280.15,280.66,11869.0
2025-06-02 11:00:00,280.42,280.77,279.74,280.23,8853.0,280.42,280.77,279.74,280.23,8853.0
2025-06-02 11:10:00,280.0,280.7,279.75,280.39,20909.0,280.0,280.7,279.75,280.39,20909.0
2025-06-02 11:20:00,280.38,281.23,280.23,280.53,19008.0,280.38,281.23,280.23,280.53,19008.0
2025-06-02 11:30:00,280.51,280.59,280.0,280.21,32487.0,280.51,280.59,280.0,280.21,32487.0
2025-06-02 11:40:00,280.21,281.36,279.96,280.82,33872.0,280.21,281.36,279.96,280.82,33872.0
2025-06-02 11:50:00,281.15,281.28,280.32,280.89,39217.0,281.15,281.28,280.32,280.89,39217.0
2025-06-02 12:00:00,280.79,280.79,278.99,279.25,20882.0,280.79,280.79,278.99,279.25,20882.0
2025-06-02 12:10:00,279.46,279.66,278.95,279.16,20146.0,279.46,279.66,278.95,279.16,20146.0
2025-06-02 12:20:00,279.16,279.16,278.26,278.47,22223.0,279.16,279.16,278.26,278.47,22223.0
2025-06-02 12:30:00,278.38,278.69,278.25,278.47,10531.0,278.38,278.69,278.25,278.47,10531.0
2025-06-02 12:40:00,278.47,278.79,278.08,278.17,14189.0,278.47,278.79,278.08,278.17,14189.0
2025-06-02 12:50:00,278.13,279.2,278.13,279.07,13009.0,278.13,279.2,278.13,279.07,13009.0
2025-06-02 13:00:00,279.12,279.12,278.63,278.8,7553.0,279.12,279.12,278.63,278.8,7553.0
2025-06-02 13:10:00,278.97,278.97,278.29,278.6,7141.0,278.97,278.97,278.29,278.6,7141.0
2025-06-02 13:20:00,278.48,278.5,277.79,278.14,9904.0,278.48,278.5,277.79,278.14,9904.0
2025-06-02 13:30:00,277.91,278.59,277.66,278.49,40305.0,277.91,278.59,277.66,278.49,40305.0
2025-06-02 13:40:00,278.62,278.62,277.98,278.4,4992.0,278.62,278.62,277.98,278.4,4992.0
2025-06-02 13:50:00,278.24,278.4,277.93,278.24,10462.0,278.24,278.4,277.93,278.24,10462.0
2025-06-02 14:00:00,278.1,278.56,278.1,278.39,12193.0,278.1,278.56,278.1,278.39,12193.0
2025-06-02 14:10:00,278.35,278.65,278.01,278.65,8819.0,278.35,278.65,278.01,278.65,8819.0
2025-06-02 14:20:00,278.65,279.0,278.51,278.68,8819.0,278.65,279.0,278.51,278.68,8819.0
2025-06-02 14:30:00,278.68,278.94,278.49,278.54,12796.0,278.68,278.94,278.49,278.54,12796.0
2025-06-02 14:40:00,278.5,278.71,278.16,278.69,19018.0,278.5,278.71,278.16,278.69,19018.0
2025-06-02 14:50:00,278.62,279.0,278.55,278.74,10367.0,278.62,279.0,278.55,278.74,10367.0
2025-06-02 15:00:00,278.92,279.38,278.64,279.28,18969.0,278.92,279.38,278.64,279.28,18969.0
2025-06-02 15:10:00,279.31,279.52,279.11,279.5,20804.0,279.31,279.52,279.11,279.5,20804.0
2025-06-02 15:20:00,279.66,280.0,279.59,279.89,19349.0,279.66,280.0,279.59,279.89,19349.0
2025-06-02 15:30:00,279.89,280.06,279.33,279.41,58790.0,279.89,280.06,279.33,279.41,58790.0
2025-06-02 15:40:00,279.35,279.61,278.95,279.1,68026.0,279.35,279.61,278.95,279.1,68026.0
2025-06-02 15:50:00,279.31,279.42,278.2,278.88,205838.0,279.31,279.42,278.2,278.88,205838.0
2025-06-03 09:30:00,278.0,279.56,275.96,276.83,51626.0,278.0,279.56,275.96,276.83,51626.0
2025-06-03 09:40:00,277.0,278.34,277.0,278.17,11956.0,277.0,278.34,277.0,278.17,11956.0
2025-06-03 09:50:00,278.03,278.14,277.52,277.68,14588.0,278.03,278.14,277.52,277.68,14588.0
2025-06-03 10:00:00,277.84,278.02,276.92,277.35,15305.0,277.84,278.02,276.92,277.35,15305.0
2025-06-03 10:10:00,277.37,278.25,277.26,278.03,12783.0,277.37,278.25,277.26,278.03,12783.0
2025-06-03 10:20:00,278.04,279.35,277.88,279.35,9933.0,278.04,279.35,277.88,279.35,9933.0
2025-06-03 10:30:00,279.38,280.0,279.04,279.72,9519.0,279.38,280.0,279.04,279.72,9519.0
2025-06-03 10:40:00,279.78,280.64,279.07,280.4,31459.0,279.78,280.64,279.07,280.4,31459.0
2025-06-03 10:50:00,280.11,280.34,279.67,280.0,12976.0,280.11,280.34,279.67,280.0,12976.0
2025-06-03 11:00:00,279.96,280.07,279.58,280.07,8580.0,279.96,280.07,279.58,280.07,8580.0
2025-06-03 11:10:00,280.07,280.8,279.93,280.78,43339.0,280.07,280.8,279.93,280.78,43339.0
2025-06-03 11:20:00,280.78,280.84,280.23,280.38,8999.0,280.78,280.84,280.23,280.38,8999.0
2025-06-03 11:30:00,280.4,280.85,280.34,280.85,28991.0,280.4,280.85,280.34,280.85,28991.0
2025-06-03 11:40:00,281.0,281.41,280.75,281.01,5331.0,281.0,281.41,280.75,281.01,5331.0
2025-06-03 11:50:00,281.14,281.43,280.49,280.49,14985.0,281.14,281.43,280.49,280.49,14985.0
2025-06-03 12:00:00,280.71,281.06,280.49,280.85,9556.0,280.71,281.06,280.49,280.85,9556.0
2025-06-03 12:10:00,280.93,282.37,280.93,282.03,20429.0,280.93,282.37,280.93,282.03,20429.0
2025-06-03 12:20:00,282.05,282.55,281.86,282.44,8594.0,282.05,282.55,281.86,282.44,8594.0
2025-06-03 12:30:00,282.5,282.95,282.27,282.75,7440.0,282.5,282.95,282.27,282.75,7440.0
2025-06-03 12:40:00,282.72,282.95,282.71,282.88,10558.0,282.72,282.95,282.71,282.88,10558.0
2025-06-03 12:50:00,282.92,283.29,282.89,283.23,22799.0,282.92,283.29,282.89,283.23,22799.0
2025-06-03 13:00:00,283.23,283.59,283.22,283.53,15108.0,283.23,283.59,283.22,283.53,15108.0
2025-06-03 13:10:00,283.45,283.88,283.12,283.88,14911.0,283.45,283.88,283.12,283.88,14911.0
2025-06-03 13:20:00,283.87,284.44,283.82,284.05,20115.0,283.87,284.44,283.82,284.05,20115.0
2025-06-03 13:30:00,284.05,284.31,283.98,284.23,14672.0,284.05,284.31,283.98,284.23,14672.0
2025-06-03 13:40:00,284.29,284.62,284.06,284.51,14566.0,284.29,284.62,284.06,284.51,14566.0
2025-06-03 13:50:00,284.42,285.45,284.3,284.3,61819.0,284.42,285.45,284.3,284.3,61819.0
2025-06-03 14:00:00,284.35,284.53,283.11,283.55,28083.0,284.35,284.53,283.11,283.55,28083.0
2025-06-03 14:10:00,283.49,283.49,282.9,283.4,19348.0,283.49,283.49,282.9,283.4,19348.0
2025-06-03 14:20:00,283.46,284.29,283.44,283.84,15945.0,283.46,284.29,283.44,283.84,15945.0
2025-06-03 14:30:00,283.8,284.01,283.53,283.76,11719.0,283.8,284.01,283.53,283.76,11719.0
2025-06-03 14:40:00,283.77,284.16,283.77,283.91,9601.0,283.77,284.16,283.77,283.91,9601.0
2025-06-03 14:50:00,283.91,283.96,283.46,283.89,8898.0,283.91,283.96,283.46,283.89,8898.0
2025-06-03 15:00:00,283.88,284.27,283.88,284.11,11894.0,283.88,284.27,283.88,284.11,11894.0
2025-06-03 15:10:00,284.11,284.8,284.08,284.66,32407.0,284.11,284.8,284.08,284.66,32407.0
2025-06-03 15:20:00,284.69,284.92,284.49,284.56,21106.0,284.69,284.92,284.49,284.56,21106.0
2025-06-03 15:30:00,284.65,284.88,284.59,284.67,25384.0,284.65,284.88,284.59,284.67,25384.0
2025-06-03 15:40:00,284.67,284.8,284.25,284.29,57497.0,284.67,284.8,284.25,284.29,57497.0
2025-06-03 15:50:00,284.39,284.94,283.59,284.88,157515.0,284.39,284.94,283.59,284.88,157515.0
2025-06-04 09:30:00,285.0,289.43,284.43,288.52,73492.0,285.0,289.43,284.43,288.52,73492.0
2025-06-04 09:40:00,288.66,289.08,287.02,287.02,31138.0,288.66,289.08,287.02,287.02,31138.0
2025-06-04 09:50:00,287.22,287.41,286.47,286.57,15087.0,287.22,287.41,286.47,286.57,15087.0
2025-06-04 10:00:00,286.44,287.09,284.46,284.56,39860.0,286.44,287.09,284.46,284.56,39860.0
2025-06-04 10:10:00,284.56,285.32,284.35,285.11,48650.0,284.56,285.32,284.35,285.11,48650.0
2025-06-04 10:20:00,285.11,285.47,283.75,284.74,36028.0,285.11,285.47,283.75,284.74,36028.0
2025-06-04 10:30:00,284.46,285.0,283.93,284.89,13289.0,284.46,285.0,283.93,284.89,13289.0
2025-06-04 10:40:00,285.0,285.2,284.21,284.53,20281.0,285.0,285.2,284.21,284.53,20281.0
2025-06-04 10:50:00,284.66,284.73,284.05,284.27,13868.0,284.66,284.73,284.05,284.27,13868.0
2025-06-04 11:00:00,284.08,285.0,283.89,284.58,20394.0,284.08,285.0,283.89,284.58,20394.0
2025-06-04 11:10:00,284.73,284.73,283.84,284.35,57668.0,284.73,284.73,283.84,284.35,57668.0
2025-06-04 11:20:00,284.52,285.07,283.98,285.03,13995.0,284.52,285.07,283.98,285.03,13995.0
2025-06-04 11:30:00,284.79,285.17,284.6,284.6,15310.0,284.79,285.17,284.6,284.6,15310.0
2025-06-04 11:40:00,284.8,285.07,284.62,284.91,6618.0,284.8,285.07,284.62,284.91,6618.0
2025-06-04 11:50:00,284.91,285.72,284.79,285.26,13737.0,284.91,285.72,284.79,285.26,13737.0
2025-06-04 12:00:00,285.17,285.35,284.82,285.0,7189.0,285.17,285.35,284.82,285.0,7189.0
2025-06-04 12:10:00,284.95,285.31,284.91,284.98,56785.0,284.95,285.31,284.91,284.98,56785.0
2025-06-04 12:20:00,284.84,285.64,284.74,285.49,11381.0,284.84,285.64,284.74,285.49,11381.0
2025-06-04 12:30:00,285.58,285.72,284.91,285.34,5238.0,285.58,285.72,284.91,285.34,5238.0
2025-06-04 12:40:00,285.2,285.38,284.71,284.79,12958.0,285.2,285.38,284.71,284.79,12958.0
2025-06-04 12:50:00,284.83,285.0,284.42,284.74,5885.0,284.83,285.0,284.42,284.74,5885.0
2025-06-04 13:00:00,284.78,285.1,284.78,284.97,7674.0,284.78,285.1,284.78,284.97,7674.0
2025-06-04 13:10:00,285.1,285.2,284.84,284.97,37865.0,285.1,285.2,284.84,284.97,37865.0
2025-06-04 13:20:00,285.07,285.31,285.03,285.13,11996.0,285.07,285.31,285.03,285.13,11996.0
2025-06-04 13:30:00,285.14,285.97,285.04,285.72,8472.0,285.14,285.97,285.04,285.72,8472.0
2025-06-04 13:40:00,285.73,285.86,285.27,285.38,6896.0,285.73,285.86,285.27,285.38,6896.0
2025-06-04 13:50:00,285.27,285.36,284.92,285.03,10908.0,285.27,285.36,284.92,285.03,10908.0
2025-06-04 14:00:00,285.0,285.15,284.4,285.0,17355.0,285.0,285.15,284.4,285.0,17355.0
2025-06-04 14:10:00,285.0,285.16,284.84,285.09,11711.0,285.0,285.16,284.84,285.09,11711.0
2025-06-04 14:20:00,285.09,285.1,284.82,285.0,8564.0,285.09,285.1,284.82,285.0,8564.0
2025-06-04 14:30:00,285.0,285.11,284.85,285.05,12320.0,285.0,285.11,284.85,285.05,12320.0
2025-06-04 14:40:00,285.05,285.13,284.86,284.98,18513.0,285.05,285.13,284.86,284.98,18513.0
2025-06-04 14:50:00,284.92,285.03,284.77,284.88,4910.0,284.92,285.03,284.77,284.88,4910.0
2025-06-04 15:00:00,284.86,285.0,284.67,284.8,4357.0,284.86,285.0,284.67,284.8,4357.0
2025-06-04 15:10:00,284.77,284.95,284.5,284.55,5670.0,284.77,284.95,284.5,284.55,5670.0
2025-06-04 15:20:00,284.51,284.52,283.92,284.2,6585.0,284.51,284.52,283.92,284.2,6585.0
2025-06-04 15:30:00,284.15,284.47,284.14,284.31,8099.0,284.15,284.47,284.14,284.31,8099.0
2025-06-04 15:40:00,284.17,284.36,283.52,283.73,11757.0,284.17,284.36,283.52,283.73,11757.0
2025-06-04 15:50:00,283.48,283.59,282.66,283.45,186474.0,283.48,283.59,282.66,283.45,186474.0
2025-06-05 09:30:00,284.91,285.43,283.49,285.23,43799.0,284.91,285.43,283.49,285.23,43799.0
2025-06-05 09:40:00,284.95,285.5,284.0,285.05,4582.0,284.95,285.5,284.0,285.05,4582.0
2025-06-05 09:50:00,284.45,285.56,284.32,285.56,11443.0,284.45,285.56,284.32,285.56,11443.0
2025-06-05 10:00:00,285.7,287.82,285.57,287.8,46335.0,285.7,287.82,285.57,287.8,46335.0
2025-06-05 10:10:00,287.87,288.51,286.98,287.51,21117.0,287.87,288.51,286.98,287.51,21117.0
2025-06-05 10:20:00,287.52,288.01,287.35,287.93,11366.0,287.52,288.01,287.35,287.93,11366.0
2025-06-05 10:30:00,287.93,288.11,286.99,287.96,16752.0,287.93,288.11,286.99,287.96,16752.0
2025-06-05 10:40:00,287.9,288.45,287.58,287.84,26339.0,287.9,288.45,287.58,287.84,26339.0
2025-06-05 10:50:00,287.66,288.37,287.65,287.94,25727.0,287.66,288.37,287.65,287.94,25727.0
2025-06-05 11:00:00,287.94,288.14,287.37,287.38,11539.0,287.94,288.14,287.37,287.38,11539.0
2025-06-05 11:10:00,287.57,288.5,287.36,288.3,31700.0,287.57,288.5,287.36,288.3,31700.0
2025-06-05 11:20:00,288.3,288.83,288.23,288.77,13595.0,288.3,288.83,288.23,288.77,13595.0
2025-06-05 11:30:00,289.0,289.03,288.51,288.6,12449.0,289.0,289.03,288.51,288.6,12449.0
2025-06-05 11:40:00,288.47,288.53,287.06,287.66,26641.0,288.47,288.53,287.06,287.66,26641.0
2025-06-05 11:50:00,287.6,288.15,287.47,288.15,6007.0,287.6,288.15,287.47,288.15,6007.0
2025-06-05 12:00:00,288.05,288.12,287.58,287.68,10788.0,288.05,288.12,287.58,287.68,10788.0
2025-06-05 12:10:00,287.68,288.37,287.56,288.37,18358.0,287.68,288.37,287.56,288.37,18358.0
2025-06-05 12:20:00,288.43,288.76,288.41,288.67,6593.0,288.43,288.76,288.41,288.67,6593.0
2025-06-05 12:30:00,288.72,288.72,288.27,288.41,5823.0,288.72,288.72,288.27,288.41,5823.0
2025-06-05 12:40:00,288.49,288.58,287.38,287.53,13135.0,288.49,288.58,287.38,287.53,13135.0
2025-06-05 12:50:00,287.68,287.8,287.13,287.67,7602.0,287.68,287.8,287.13,287.67,7602.0
2025-06-05 13:00:00,287.53,288.67,287.47,288.56,6912.0,287.53,288.67,287.47,288.56,6912.0
2025-06-05 13:10:00,288.67,288.88,288.24,288.61,5733.0,288.67,288.88,288.24,288.61,5733.0
2025-06-05 13:20:00,288.61,289.27,288.47,289.03,7913.0,288.61,289.27,288.47,289.03,7913.0
2025-06-05 13:30:00,289.03,289.6,288.85,289.46,8966.0,289.03,289.6,288.85,289.46,8966.0
2025-06-05 13:40:00,289.54,290.91,289.54,290.47,44697.0,289.54,290.91,289.54,290.47,44697.0
2025-06-05 13:50:00,290.43,290.56,290.18,290.38,12452.0,290.43,290.56,290.18,290.38,12452.0
2025-06-05 14:00:00,290.34,290.5,290.21,290.45,20339.0,290.34,290.5,290.21,290.45,20339.0
2025-06-05 14:10:00,290.38,290.63,289.81,290.59,28776.0,290.38,290.63,289.81,290.59,28776.0
2025-06-05 14:20:00,290.69,291.36,290.5,291.02,28500.0,290.69,291.36,290.5,291.02,28500.0
2025-06-05 14:30:00,291.02,291.67,291.0,291.49,12895.0,291.02,291.67,291.0,291.49,12895.0
2025-06-05 14:40:00,291.36,291.66,291.17,291.34,14998.0,291.36,291.66,291.17,291.34,14998.0
2025-06-05 14:50:00,291.34,291.68,290.95,290.98,24769.0,291.34,291.68,290.95,290.98,24769.0
2025-06-05 15:00:00,291.04,291.62,290.94,291.37,19274.0,291.04,291.62,290.94,291.37,19274.0
2025-06-05 15:10:00,291.31,291.48,289.97,290.45,26039.0,291.31,291.48,289.97,290.45,26039.0
2025-06-05 15:20:00,290.3,290.51,289.83,290.04,49642.0,290.3,290.51,289.83,290.04,49642.0
2025-06-05 15:30:00,290.04,290.22,288.97,289.69,134700.0,290.04,290.22,288.97,289.69,134700.0
2025-06-05 15:40:00,289.72,290.47,289.58,289.88,46705.0,289.72,290.47,289.58,289.88,46705.0
2025-06-05 15:50:00,289.76,290.83,289.47,289.91,227473.0,289.76,290.83,289.47,289.91,227473.0
2025-06-06 09:30:00,289.72,290.12,288.09,290.0,34243.0,289.72,290.12,288.09,290.0,34243.0
2025-06-06 09:40:00,289.71,290.25,289.2,289.83,30350.0,289.71,290.25,289.2,289.83,30350.0
2025-06-06 09:50:00,289.84,290.47,288.76,290.04,24106.0,289.84,290.47,288.76,290.04,24106.0
2025-06-06 10:00:00,290.05,290.94,289.61,290.58,31505.0,290.05,290.94,289.61,290.58,31505.0
2025-06-06 10:10:00,290.6,290.96,289.55,289.62,23592.0,290.6,290.96,289.55,289.62,23592.0
2025-06-06 10:20:00,289.71,290.08,288.52,288.72,11585.0,289.71,290.08,288.52,288.72,11585.0
2025-06-06 10:30:00,288.52,288.63,287.65,288.05,7658.0,288.52,288.63,287.65,288.05,7658.0
2025-06-06 10:40:00,288.05,288.89,288.01,288.49,6510.0,288.05,288.89,288.01,288.49,6510.0
2025-06-06 10:50:00,288.73,289.23,288.24,288.57,11580.0,288.73,289.23,288.24,288.57,11580.0
2025-06-06 11:00:00,288.68,289.14,288.39,288.53,12988.0,288.68,289.14,288.39,288.53,12988.0
2025-06-06 11:10:00,288.65,288.65,286.88,286.95,16918.0,288.65,288.65,286.88,286.95,16918.0
2025-06-06 11:20:00,287.11,287.34,286.56,286.84,9974.0,287.11,287.34,286.56,286.84,9974.0
2025-06-06 11:30:00,287.1,287.1,286.66,286.66,9881.0,287.1,287.1,286.66,286.66,9881.0
2025-06-06 11:40:00,286.64,287.29,286.53,287.16,26400.0,286.64,287.29,286.53,287.16,26400.0
2025-06-06 11:50:00,287.16,288.48,287.11,288.48,41488.0,287.16,288.48,287.11,288.48,41488.0
2025-06-06 12:00:00,288.48,289.26,288.3,288.91,29994.0,288.48,289.26,288.3,288.91,29994.0
2025-06-06 12:10:00,289.01,289.05,288.74,288.82,24759.0,289.01,289.05,288.74,288.82,24759.0
2025-06-06 12:20:00,288.87,289.18,288.79,289.04,22781.0,288.87,289.18,288.79,289.04,22781.0
2025-06-06 12:30:00,289.08,289.98,288.97,289.75,45081.0,289.08,289.98,288.97,289.75,45081.0
2025-06-06 12:40:00,289.75,290.1,289.55,289.61,35119.0,289.75,290.1,289.55,289.61,35119.0
2025-06-06 12:50:00,289.63,290.03,289.1,289.2,15551.0,289.63,290.03,289.1,289.2,15551.0
2025-06-06 13:00:00,289.2,289.46,288.57,288.64,12265.0,289.2,289.46,288.57,288.64,12265.0
2025-06-06 13:10:00,288.64,288.87,288.46,288.76,5408.0,288.64,288.87,288.46,288.76,5408.0
2025-06-06 13:20:00,288.76,289.06,288.6,288.65,9171.0,288.76,289.06,288.6,288.65,9171.0
2025-06-06 13:30:00,288.78,289.0,288.36,288.36,12851.0,288.78,289.0,288.36,288.36,12851.0
2025-06-06 13:40:00,288.44,288.81,288.43,288.81,6680.0,288.44,288.81,288.43,288.81,6680.0
2025-06-06 13:50:00,288.9,288.9,288.37,288.78,5409.0,288.9,288.9,288.37,288.78,5409.0
2025-06-06 14:00:00,288.78,289.21,288.74,288.85,17438.0,288.78,289.21,288.74,288.85,17438.0
2025-06-06 14:10:00,288.85,289.05,288.71,288.79,17077.0,288.85,289.05,288.71,288.79,17077.0
2025-06-06 14:20:00,288.65,288.85,287.8,288.0,20604.0,288.65,288.85,287.8,288.0,20604.0
2025-06-06 14:30:00,287.98,288.15,287.73,288.06,24013.0,287.98,288.15,287.73,288.06,24013.0
2025-06-06 14:40:00,288.06,288.12,286.73,286.73,30090.0,288.06,288.12,286.73,286.73,30090.0
2025-06-06 14:50:00,286.47,286.72,286.21,286.28,13300.0,286.47,286.72,286.21,286.28,13300.0
2025-06-06 15:00:00,286.31,287.01,286.22,286.87,20690.0,286.31,287.01,286.22,286.87,20690.0
2025-06-06 15:10:00,286.87,287.34,286.65,286.78,10830.0,286.87,287.34,286.65,286.78,10830.0
2025-06-06 15:20:00,287.01,287.26,286.54,286.59,16475.0,287.01,287.26,286.54,286.59,16475.0
2025-06-06 15:30:00,286.6,286.67,286.03,286.31,19010.0,286.6,286.67,286.03,286.31,19010.0
2025-06-06 15:40:00,286.44,286.64,286.0,286.03,41428.0,286.44,286.64,286.0,286.03,41428.0
2025-06-06 15:50:00,286.16,287.04,284.91,285.57,332151.0,286.16,287.04,284.91,285.57,332151.0
2025-06-09 09:30:00,286.49,286.49,280.17,280.17,29023.0,286.49,286.49,280.17,280.17,29023.0
2025-06-09 09:40:00,280.0,280.67,277.77,279.06,46570.0,280.0,280.67,277.77,279.06,46570.0
2025-06-09 09:50:00,279.11,279.5,278.0,278.56,28307.0,279.11,279.5,278.0,278.56,28307.0
2025-06-09 10:00:00,278.84,280.19,276.8,279.72,55321.0,278.84,280.19,276.8,279.72,55321.0
2025-06-09 10:10:00,279.77,282.34,279.77,281.99,21384.0,279.77,282.34,279.77,281.99,21384.0
2025-06-09 10:20:00,282.12,283.16,282.12,282.81,10004.0,282.12,283.16,282.12,282.81,10004.0
2025-06-09 10:30:00,282.9,283.62,282.58,283.42,10109.0,282.9,283.62,282.58,283.42,10109.0
2025-06-09 10:40:00,283.62,283.85,282.87,283.11,15764.0,283.62,283.85,282.87,283.11,15764.0
2025-06-09 10:50:00,283.11,283.48,281.94,282.54,13493.0,283.11,283.48,281.94,282.54,13493.0
2025-06-09 11:00:00,282.4,283.48,282.35,283.33,25519.0,282.4,283.48,282.35,283.33,25519.0
2025-06-09 11:10:00,283.26,283.69,282.73,283.69,16361.0,283.26,283.69,282.73,283.69,16361.0
2025-06-09 11:20:00,283.68,284.17,283.51,283.88,9017.0,283.68,284.17,283.51,283.88,9017.0
2025-06-09 11:30:00,284.32,285.43,284.27,284.78,8888.0,284.32,285.43,284.27,284.78,8888.0
2025-06-09 11:40:00,284.84,285.19,284.74,284.84,13589.0,284.84,285.19,284.74,284.84,13589.0
2025-06-09 11:50:00,285.09,285.58,285.05,285.14,9448.0,285.09,285.58,285.05,285.14,9448.0
2025-06-09 12:00:00,285.19,285.66,284.95,285.16,8074.0,285.19,285.66,284.95,285.16,8074.0
2025-06-09 12:10:00,285.53,285.53,284.96,285.28,6448.0,285.53,285.53,284.96,285.28,6448.0
2025-06-09 12:20:00,285.18,285.29,284.76,284.76,6335.0,285.18,285.29,284.76,284.76,6335.0
2025-06-09 12:30:00,284.7,285.03,284.45,284.72,9880.0,284.7,285.03,284.45,284.72,9880.0
2025-06-09 12:40:00,284.72,285.13,284.57,284.59,6291.0,284.72,285.13,284.57,284.59,6291.0
2025-06-09 12:50:00,284.8,285.6,284.79,285.33,12184.0,284.8,285.6,284.79,285.33,12184.0
2025-06-09 13:00:00,285.46,285.69,285.3,285.41,8517.0,285.46,285.69,285.3,285.41,8517.0
2025-06-09 13:10:00,285.53,285.7,284.99,285.25,7070.0,285.53,285.7,284.99,285.25,7070.0
2025-06-09 13:20:00,285.33,285.5,284.93,285.2,12364.0,285.33,285.5,284.93,285.2,12364.0
2025-06-09 13:30:00,285.22,285.25,284.79,285.11,16689.0,285.22,285.25,284.79,285.11,16689.0
2025-06-09 13:40:00,285.11,285.32,284.41,284.6,9935.0,285.11,285.32,284.41,284.6,9935.0
2025-06-09 13:50:00,284.6,284.86,284.27,284.7,7134.0,284.6,284.86,284.27,284.7,7134.0
2025-06-09 14:00:00,284.69,284.83,284.07,284.13,6376.0,284.69,284.83,284.07,284.13,6376.0
2025-06-09 14:10:00,284.37,284.68,284.09,284.49,12557.0,284.37,284.68,284.09,284.49,12557.0
2025-06-09 14:20:00,284.68,284.97,284.16,284.25,8593.0,284.68,284.97,284.16,284.25,8593.0
2025-06-09 14:30:00,284.44,284.97,284.26,284.86,7397.0,284.44,284.97,284.26,284.86,7397.0
2025-06-09 14:40:00,284.86,285.05,284.5,284.82,10092.0,284.86,285.05,284.5,284.82,10092.0
2025-06-09 14:50:00,285.04,285.08,284.42,284.42,13516.0,285.04,285.08,284.42,284.42,13516.0
2025-06-09 15:00:00,284.44,284.59,283.73,283.74,25152.0,284.44,284.59,283.73,283.74,25152.0
2025-06-09 15:10:00,283.73,284.33,283.49,284.32,17646.0,283.73,284.33,283.49,284.32,17646.0
2025-06-09 15:20:00,284.31,285.06,284.29,285.06,23873.0,284.31,285.06,284.29,285.06,23873.0
2025-06-09 15:30:00,284.93,285.18,284.88,284.98,22276.0,284.93,285.18,284.88,284.98,22276.0
2025-06-09 15:40:00,285.03,285.12,284.26,284.28,30320.0,285.03,285.12,284.26,284.28,30320.0
2025-06-09 15:50:00,284.39,284.39,282.48,283.34,179595.0,284.39,284.39,282.48,283.34,179595.0
2025-06-10 09:30:00,284.25,285.19,283.0,285.19,12528.0,284.25,285.19,283.0,285.19,12528.0
2025-06-10 09:40:00,285.19,285.19,283.57,284.52,10648.0,285.19,285.19,283.57,284.52,10648.0
2025-06-10 09:50:00,284.96,285.73,284.27,285.5,23413.0,284.96,285.73,284.27,285.5,23413.0
2025-06-10 10:00:00,285.49,285.6,284.0,285.2,33686.0,285.49,285.6,284.0,285.2,33686.0
2025-06-10 10:10:00,285.23,286.0,285.14,286.0,3963.0,285.23,286.0,285.14,286.0,3963.0
2025-06-10 10:20:00,286.03,286.26,285.44,285.59,3455.0,286.03,286.26,285.44,285.59,3455.0
2025-06-10 10:30:00,285.28,285.32,284.69,285.04,4942.0,285.28,285.32,284.69,285.04,4942.0
2025-06-10 10:40:00,285.16,285.16,284.25,284.57,9326.0,285.16,285.16,284.25,284.57,9326.0
2025-06-10 10:50:00,284.37,285.28,283.7,284.33,17858.0,284.37,285.28,283.7,284.33,17858.0
2025-06-10 11:00:00,284.15,284.87,283.71,283.93,14701.0,284.15,284.87,283.71,283.93,14701.0
2025-06-10 11:10:00,284.0,284.31,283.41,283.55,14849.0,284.0,284.31,283.41,283.55,14849.0
2025-06-10 11:20:00,283.44,283.72,282.96,283.72,7486.0,283.44,283.72,282.96,283.72,7486.0
2025-06-10 11:30:00,283.7,283.83,282.53,283.36,10296.0,283.7,283.83,282.53,283.36,10296.0
2025-06-10 11:40:00,283.28,283.78,282.81,283.74,8384.0,283.28,283.78,282.81,283.74,8384.0
2025-06-10 11:50:00,283.78,284.2,283.67,284.12,5883.0,283.78,284.2,283.67,284.12,5883.0
2025-06-10 12:00:00,284.1,284.68,283.55,284.68,12667.0,284.1,284.68,283.55,284.68,12667.0
2025-06-10 12:10:00,284.39,284.68,283.63,284.06,13576.0,284.39,284.68,283.63,284.06,13576.0
2025-06-10 12:20:00,284.06,284.39,284.0,284.15,5040.0,284.06,284.39,284.0,284.15,5040.0
2025-06-10 12:30:00,284.29,284.45,284.1,284.45,2470.0,284.29,284.45,284.1,284.45,2470.0
2025-06-10 12:40:00,284.37,284.37,284.1,284.23,1809.0,284.37,284.37,284.1,284.23,1809.0
2025-06-10 12:50:00,284.23,284.39,283.31,283.71,23897.0,284.23,284.39,283.31,283.71,23897.0
2025-06-10 13:00:00,283.88,284.64,283.88,284.35,5238.0,283.88,284.64,283.88,284.35,5238.0
2025-06-10 13:10:00,284.56,284.66,284.05,284.05,6584.0,284.56,284.66,284.05,284.05,6584.0
2025-06-10 13:20:00,284.14,284.14,283.76,284.11,3358.0,284.14,284.14,283.76,284.11,3358.0
2025-06-10 13:30:00,283.98,283.99,283.75,283.78,3660.0,283.98,283.99,283.75,283.78,3660.0
2025-06-10 13:40:00,284.03,284.11,283.81,284.09,7501.0,284.03,284.11,283.81,284.09,7501.0
2025-06-10 13:50:00,284.07,284.07,283.55,283.56,6592.0,284.07,284.07,283.55,283.56,6592.0
2025-06-10 14:00:00,283.62,283.93,283.28,283.82,6140.0,283.62,283.93,283.28,283.82,6140.0
2025-06-10 14:10:00,283.82,284.52,283.82,284.38,13159.0,283.82,284.52,283.82,284.38,13159.0
2025-06-10 14:20:00,284.48,284.55,284.18,284.31,10155.0,284.48,284.55,284.18,284.31,10155.0
2025-06-10 14:30:00,284.4,284.59,284.05,284.34,8825.0,284.4,284.59,284.05,284.34,8825.0
2025-06-10 14:40:00,284.31,284.4,283.65,283.99,7883.0,284.31,284.4,283.65,283.99,7883.0
2025-06-10 14:50:00,284.0,284.58,283.84,284.48,9894.0,284.0,284.58,283.84,284.48,9894.0
2025-06-10 15:00:00,284.53,284.61,284.31,284.31,14787.0,284.53,284.61,284.31,284.31,14787.0
2025-06-10 15:10:00,284.33,284.44,284.04,284.17,6236.0,284.33,284.44,284.04,284.17,6236.0
2025-06-10 15:20:00,284.19,284.61,284.13,284.37,9819.0,284.19,284.61,284.13,284.37,9819.0
2025-06-10 15:30:00,284.2,284.5,283.95,284.0,8862.0,284.2,284.5,283.95,284.0,8862.0
2025-06-10 15:40:00,284.07,284.08,283.44,283.48,12809.0,284.07,284.08,283.44,283.48,12809.0
2025-06-10 15:50:00,283.56,284.2,283.37,284.19,90438.0,283.56,284.2,283.37,284.19,90438.0
2025-06-11 09:30:00,283.25,285.75,282.62,285.07,28044.0,283.25,285.75,282.62,285.07,28044.0
2025-06-11 09:40:00,285.05,285.33,283.67,283.69,8239.0,285.05,285.33,283.67,283.69,8239.0
2025-06-11 09:50:00,283.63,284.0,283.27,283.32,14804.0,283.63,284.0,283.27,283.32,14804.0
2025-06-11 10:00:00,283.72,283.98,283.19,283.44,109469.0,283.72,283.98,283.19,283.44,109469.0
2025-06-11 10:10:00,283.48,285.09,283.47,285.04,16429.0,283.48,285.09,283.47,285.04,16429.0
2025-06-11 10:20:00,284.9,285.11,284.41,284.67,7514.0,284.9,285.11,284.41,284.67,7514.0
2025-06-11 10:30:00,284.6,285.16,284.49,285.07,42635.0,284.6,285.16,284.49,285.07,42635.0
2025-06-11 10:40:00,285.24,285.36,284.94,285.25,15131.0,285.24,285.36,284.94,285.25,15131.0
2025-06-11 10:50:00,285.25,285.26,284.63,284.64,5929.0,285.25,285.26,284.63,284.64,5929.0
2025-06-11 11:00:00,284.94,285.09,284.26,284.36,10283.0,284.94,285.09,284.26,284.36,10283.0
2025-06-11 11:10:00,284.13,284.89,283.99,284.5,39397.0,284.13,284.89,283.99,284.5,39397.0
2025-06-11 11:20:00,284.63,284.74,284.0,284.11,15090.0,284.63,284.74,284.0,284.11,15090.0
2025-06-11 11:30:00,284.14,284.56,283.85,284.43,29364.0,284.14,284.56,283.85,284.43,29364.0
2025-06-11 11:40:00,284.5,284.88,284.32,284.54,4321.0,284.5,284.88,284.32,284.54,4321.0
2025-06-11 11:50:00,284.82,284.83,284.47,284.56,1975.0,284.82,284.83,284.47,284.56,1975.0
2025-06-11 12:00:00,284.57,284.91,284.48,284.56,5176.0,284.57,284.91,284.48,284.56,5176.0
2025-06-11 12:10:00,284.36,285.09,284.19,284.43,15712.0,284.36,285.09,284.19,284.43,15712.0
2025-06-11 12:20:00,284.63,285.18,284.49,285.18,3158.0,284.63,285.18,284.49,285.18,3158.0
2025-06-11 12:30:00,285.18,285.64,285.18,285.5,11980.0,285.18,285.64,285.18,285.5,11980.0
2025-06-11 12:40:00,285.47,286.25,285.27,286.16,5796.0,285.47,286.25,285.27,286.16,5796.0
2025-06-11 12:50:00,286.37,286.47,286.15,286.38,4567.0,286.37,286.47,286.15,286.38,4567.0
2025-06-11 13:00:00,286.42,287.25,286.41,287.07,7591.0,286.42,287.25,286.41,287.07,7591.0
2025-06-11 13:10:00,287.13,287.17,286.62,287.05,10804.0,287.13,287.17,286.62,287.05,10804.0
2025-06-11 13:20:00,287.05,287.6,286.72,287.6,9889.0,287.05,287.6,286.72,287.6,9889.0
2025-06-11 13:30:00,287.6,287.86,287.13,287.42,7458.0,287.6,287.86,287.13,287.42,7458.0
2025-06-11 13:40:00,287.5,287.74,286.91,286.91,8258.0,287.5,287.74,286.91,286.91,8258.0
2025-06-11 13:50:00,287.1,287.16,286.44,286.51,5306.0,287.1,287.16,286.44,286.51,5306.0
2025-06-11 14:00:00,286.69,286.69,285.68,286.46,7067.0,286.69,286.69,285.68,286.46,7067.0
2025-06-11 14:10:00,286.24,286.63,285.42,285.75,4700.0,286.24,286.63,285.42,285.75,4700.0
2025-06-11 14:20:00,285.99,286.53,285.88,286.43,8158.0,285.99,286.53,285.88,286.43,8158.0
2025-06-11 14:30:00,286.53,287.04,286.14,286.91,7044.0,286.53,287.04,286.14,286.91,7044.0
2025-06-11 14:40:00,286.91,287.15,286.84,287.15,12833.0,286.91,287.15,286.84,287.15,12833.0
2025-06-11 14:50:00,287.15,287.18,286.66,286.66,47660.0,287.15,287.18,286.66,286.66,47660.0
2025-06-11 15:00:00,286.85,287.85,286.8,287.66,13345.0,286.85,287.85,286.8,287.66,13345.0
2025-06-11 15:10:00,287.78,288.05,287.64,287.9,37249.0,287.78,288.05,287.64,287.9,37249.0
2025-06-11 15:20:00,287.93,288.25,287.71,287.71,17241.0,287.93,288.25,287.71,287.71,17241.0
2025-06-11 15:30:00,287.71,287.94,286.79,287.82,16716.0,287.71,287.94,286.79,287.82,16716.0
2025-06-11 15:40:00,287.89,288.41,287.69,287.69,23803.0,287.89,288.41,287.69,287.69,23803.0
2025-06-11 15:50:00,287.7,288.91,287.56,288.56,124372.0,287.7,288.91,287.56,288.56,124372.0
2025-06-12 09:30:00,290.0,290.0,288.13,289.44,32776.0,290.0,290.0,288.13,289.44,32776.0
2025-06-12 09:40:00,289.48,289.67,288.82,289.49,8655.0,289.48,289.67,288.82,289.49,8655.0
2025-06-12 09:50:00,289.0,289.49,287.08,288.07,13025.0,289.0,289.49,287.08,288.07,13025.0
2025-06-12 10:00:00,288.11,290.0,288.05,289.73,9072.0,288.11,290.0,288.05,289.73,9072.0
2025-06-12 10:10:00,289.52,291.69,289.52,290.99,23557.0,289.52,291.69,289.52,290.99,23557.0
2025-06-12 10:20:00,290.99,291.08,290.23,290.48,91892.0,290.99,291.08,290.23,290.48,91892.0
2025-06-12 10:30:00,290.66,291.29,290.48,291.1,8856.0,290.66,291.29,290.48,291.1,8856.0
2025-06-12 10:40:00,291.13,291.49,290.39,290.46,31234.0,291.13,291.49,290.39,290.46,31234.0
2025-06-12 10:50:00,290.47,291.22,290.28,290.47,7797.0,290.47,291.22,290.28,290.47,7797.0
2025-06-12 11:00:00,290.54,290.84,290.0,290.0,31250.0,290.54,290.84,290.0,290.0,31250.0
2025-06-12 11:10:00,289.98,290.18,289.05,289.05,29411.0,289.98,290.18,289.05,289.05,29411.0
2025-06-12 11:20:00,289.0,289.45,288.46,288.81,8567.0,289.0,289.45,288.46,288.81,8567.0
2025-06-12 11:30:00,289.13,290.31,289.12,289.86,29197.0,289.13,290.31,289.12,289.86,29197.0
2025-06-12 11:40:00,289.86,290.0,289.47,289.49,10951.0,289.86,290.0,289.47,289.49,10951.0
2025-06-12 11:50:00,289.5,289.54,289.05,289.19,23639.0,289.5,289.54,289.05,289.19,23639.0
2025-06-12 12:00:00,289.19,289.6,289.19,289.6,13280.0,289.19,289.6,289.19,289.6,13280.0
2025-06-12 12:10:00,289.6,289.86,288.97,289.24,13663.0,289.6,289.86,288.97,289.24,13663.0
2025-06-12 12:20:00,289.19,289.31,288.6,288.86,33369.0,289.19,289.31,288.6,288.86,33369.0
2025-06-12 12:30:00,288.81,289.26,288.19,289.06,18784.0,288.81,289.26,288.19,289.06,18784.0
2025-06-12 12:40:00,289.04,289.04,287.69,287.73,34872.0,289.04,289.04,287.69,287.73,34872.0
2025-06-12 12:50:00,287.62,287.78,286.23,286.5,33632.0,287.62,287.78,286.23,286.5,33632.0
2025-06-12 13:00:00,286.5,287.24,286.2,286.53,19134.0,286.5,287.24,286.2,286.53,19134.0
2025-06-12 13:10:00,286.46,286.68,285.88,285.94,11611.0,286.46,286.68,285.88,285.94,11611.0
2025-06-12 13:20:00,286.0,286.09,281.46,284.03,43610.0,286.0,286.09,281.46,284.03,43610.0
2025-06-12 13:30:00,284.18,284.36,279.96,280.39,37789.0,284.18,284.36,279.96,280.39,37789.0
2025-06-12 13:40:00,280.38,282.45,280.0,280.69,36626.0,280.38,282.45,280.0,280.69,36626.0
2025-06-12 13:50:00,280.0,280.83,278.73,279.37,31932.0,280.0,280.83,278.73,279.37,31932.0
2025-06-12 14:00:00,279.52,280.48,278.9,279.94,32559.0,279.52,280.48,278.9,279.94,32559.0
2025-06-12 14:10:00,279.8,279.95,278.76,279.4,21948.0,279.8,279.95,278.76,279.4,21948.0
2025-06-12 14:20:00,279.14,279.54,278.26,278.63,34442.0,279.14,279.54,278.26,278.63,34442.0
2025-06-12 14:30:00,278.62,279.82,278.37,278.92,25664.0,278.62,279.82,278.37,278.92,25664.0
2025-06-12 14:40:00,278.96,279.69,278.65,279.69,21151.0,278.96,279.69,278.65,279.69,21151.0
2025-06-12 14:50:00,279.54,281.11,279.23,280.9,31582.0,279.54,281.11,279.23,280.9,31582.0
2025-06-12 15:00:00,280.72,281.15,280.34,280.69,16272.0,280.72,281.15,280.34,280.69,16272.0
2025-06-12 15:10:00,280.93,282.3,280.67,282.29,11828.0,280.93,282.3,280.67,282.29,11828.0
2025-06-12 15:20:00,282.29,283.21,282.14,282.94,16179.0,282.29,283.21,282.14,282.94,16179.0
2025-06-12 15:30:00,282.88,283.18,282.4,282.7,30442.0,282.88,283.18,282.4,282.7,30442.0
2025-06-12 15:40:00,282.69,283.21,282.29,282.29,31979.0,282.69,283.21,282.29,282.29,31979.0
2025-06-12 15:50:00,282.25,282.32,281.6,282.09,80149.0,282.25,282.32,281.6,282.09,80149.0
2025-06-13 09:30:00,278.27,281.3,277.33,280.07,26637.0,278.27,281.3,277.33,280.07,26637.0
2025-06-13 09:40:00,280.27,280.27,278.73,279.3,20228.0,280.27,280.27,278.73,279.3,20228.0
2025-06-13 09:50:00,279.76,280.83,279.17,280.71,14798.0,279.76,280.83,279.17,280.71,14798.0
2025-06-13 10:00:00,280.36,282.19,280.35,282.18,6270.0,280.36,282.19,280.35,282.18,6270.0
2025-06-13 10:10:00,281.43,282.15,280.72,281.43,6006.0,281.43,282.15,280.72,281.43,6006.0
2025-06-13 10:20:00,281.48,281.57,280.71,280.99,8241.0,281.48,281.57,280.71,280.99,8241.0
2025-06-13 10:30:00,281.28,282.59,281.24,282.32,7018.0,281.28,282.59,281.24,282.32,7018.0
2025-06-13 10:40:00,282.37,282.45,281.24,281.33,20298.0,282.37,282.45,281.24,281.33,20298.0
2025-06-13 10:50:00,281.34,282.54,281.2,282.31,8010.0,281.34,282.54,281.2,282.31,8010.0
2025-06-13 11:00:00,282.44,283.15,282.18,283.0,5443.0,282.44,283.15,282.18,283.0,5443.0
2025-06-13 11:10:00,282.98,283.7,282.63,283.7,13774.0,282.98,283.7,282.63,283.7,13774.0
2025-06-13 11:20:00,283.6,284.59,283.4,284.59,16845.0,283.6,284.59,283.4,284.59,16845.0
2025-06-13 11:30:00,284.55,284.6,284.0,284.14,7139.0,284.55,284.6,284.0,284.14,7139.0
2025-06-13 11:40:00,284.04,284.99,284.03,284.57,4067.0,284.04,284.99,284.03,284.57,4067.0
2025-06-13 11:50:00,284.57,285.05,284.49,284.5,15483.0,284.57,285.05,284.49,284.5,15483.0
2025-06-13 12:00:00,284.35,284.63,284.17,284.38,2972.0,284.35,284.63,284.17,284.38,2972.0
2025-06-13 12:10:00,284.54,284.58,284.34,284.44,2782.0,284.54,284.58,284.34,284.44,2782.0
2025-06-13 12:20:00,284.55,284.89,284.18,284.18,6965.0,284.55,284.89,284.18,284.18,6965.0
2025-06-13 12:30:00,284.32,284.7,284.13,284.33,25750.0,284.32,284.7,284.13,284.33,25750.0
2025-06-13 12:40:00,284.33,285.0,284.29,284.44,7031.0,284.33,285.0,284.29,284.44,7031.0
2025-06-13 12:50:00,284.73,285.62,284.5,285.34,37071.0,284.73,285.62,284.5,285.34,37071.0
2025-06-13 13:00:00,285.21,285.88,285.04,285.82,19243.0,285.21,285.88,285.04,285.82,19243.0
2025-06-13 13:10:00,285.82,286.55,285.44,286.55,15320.0,285.82,286.55,285.44,286.55,15320.0
2025-06-13 13:20:00,286.44,286.77,285.89,286.0,15377.0,286.44,286.77,285.89,286.0,15377.0
2025-06-13 13:30:00,285.76,286.04,285.43,285.66,6974.0,285.76,286.04,285.43,285.66,6974.0
2025-06-13 13:40:00,285.5,285.56,284.85,285.1,9445.0,285.5,285.56,284.85,285.1,9445.0
2025-06-13 13:50:00,285.12,285.35,284.61,284.61,4041.0,285.12,285.35,284.61,284.61,4041.0
2025-06-13 14:00:00,284.5,284.99,284.02,284.23,6801.0,284.5,284.99,284.02,284.23,6801.0
2025-06-13 14:10:00,284.11,284.14,283.29,283.3,3202.0,284.11,284.14,283.29,283.3,3202.0
2025-06-13 14:20:00,283.8,283.94,283.17,283.37,7075.0,283.8,283.94,283.17,283.37,7075.0
2025-06-13 14:30:00,283.21,283.21,282.62,283.08,6626.0,283.21,283.21,282.62,283.08,6626.0
2025-06-13 14:40:00,283.12,283.48,282.85,283.03,6326.0,283.12,283.48,282.85,283.03,6326.0
2025-06-13 14:50:00,283.16,284.03,283.16,283.67,6219.0,283.16,284.03,283.16,283.67,6219.0
2025-06-13 15:00:00,283.61,283.68,283.22,283.6,7408.0,283.61,283.68,283.22,283.6,7408.0
2025-06-13 15:10:00,283.51,283.7,282.74,282.74,14531.0,283.51,283.7,282.74,282.74,14531.0
2025-06-13 15:20:00,282.83,283.22,282.57,282.7,8204.0,282.83,283.22,282.57,282.7,8204.0
2025-06-13 15:30:00,282.64,283.38,282.47,283.11,14795.0,282.64,283.38,282.47,283.11,14795.0
2025-06-13 15:40:00,283.11,283.11,281.8,282.31,67539.0,283.11,283.11,281.8,282.31,67539.0
2025-06-13 15:50:00,282.28,282.51,281.37,282.51,102906.0,282.28,282.51,281.37,282.51,102906.0
2025-06-16 09:30:00,279.21,283.23,279.17,283.23,34208.0,279.21,283.23,279.17,283.23,34208.0
2025-06-16 09:40:00,283.29,285.06,282.16,283.72,21785.0,283.29,285.06,282.16,283.72,21785.0
2025-06-16 09:50:00,283.01,284.04,282.88,283.66,3332.0,283.01,284.04,282.88,283.66,3332.0
2025-06-16 10:00:00,283.66,284.37,282.68,283.91,4148.0,283.66,284.37,282.68,283.91,4148.0
2025-06-16 10:10:00,283.36,283.75,282.58,282.59,21032.0,283.36,283.75,282.58,282.59,21032.0
2025-06-16 10:20:00,282.59,283.35,282.59,283.07,4403.0,282.59,283.35,282.59,283.07,4403.0
2025-06-16 10:30:00,283.38,284.06,283.33,283.47,7520.0,283.38,284.06,283.33,283.47,7520.0
2025-06-16 10:40:00,283.47,284.38,283.14,283.97,13980.0,283.47,284.38,283.14,283.97,13980.0
2025-06-16 10:50:00,283.97,283.98,283.02,283.09,4108.0,283.97,283.98,283.02,283.09,4108.0
2025-06-16 11:00:00,282.85,283.3,282.55,282.56,30709.0,282.85,283.3,282.55,282.56,30709.0
2025-06-16 11:10:00,282.56,283.58,282.38,283.36,9093.0,282.56,283.58,282.38,283.36,9093.0
2025-06-16 11:20:00,283.36,283.46,282.74,282.74,52279.0,283.36,283.46,282.74,282.74,52279.0
2025-06-16 11:30:00,282.78,283.38,282.77,283.13,2920.0,282.78,283.38,282.77,283.13,2920.0
2025-06-16 11:40:00,283.17,283.53,283.09,283.53,2125.0,283.17,283.53,283.09,283.53,2125.0
2025-06-16 11:50:00,283.4,283.55,283.21,283.42,6044.0,283.4,283.55,283.21,283.42,6044.0
2025-06-16 12:00:00,283.5,283.56,283.33,283.33,2907.0,283.5,283.56,283.33,283.33,2907.0
2025-06-16 12:10:00,283.44,283.83,283.44,283.82,1856.0,283.44,283.83,283.44,283.82,1856.0
2025-06-16 12:20:00,283.82,283.83,283.5,283.66,4876.0,283.82,283.83,283.5,283.66,4876.0
2025-06-16 12:30:00,283.69,283.87,283.31,283.54,7391.0,283.69,283.87,283.31,283.54,7391.0
2025-06-16 12:40:00,283.55,283.58,283.31,283.5,4563.0,283.55,283.58,283.31,283.5,4563.0
2025-06-16 12:50:00,283.5,283.94,283.5,283.57,3785.0,283.5,283.94,283.5,283.57,3785.0
2025-06-16 13:00:00,283.61,284.03,283.36,283.98,9919.0,283.61,284.03,283.36,283.98,9919.0
2025-06-16 13:10:00,284.1,284.32,283.9,284.32,6902.0,284.1,284.32,283.9,284.32,6902.0
2025-06-16 13:20:00,284.32,284.96,284.32,284.81,5506.0,284.32,284.96,284.32,284.81,5506.0
2025-06-16 13:30:00,284.75,284.83,284.12,284.12,5973.0,284.75,284.83,284.12,284.12,5973.0
2025-06-16 13:40:00,284.07,284.28,283.38,283.38,8138.0,284.07,284.28,283.38,283.38,8138.0
2025-06-16 13:50:00,283.38,283.39,282.69,282.87,6189.0,283.38,283.39,282.69,282.87,6189.0
2025-06-16 14:00:00,282.78,283.12,282.62,282.83,10797.0,282.78,283.12,282.62,282.83,10797.0
2025-06-16 14:10:00,282.95,282.95,282.44,282.44,7475.0,282.95,282.95,282.44,282.44,7475.0
2025-06-16 14:20:00,282.38,282.86,282.17,282.41,10350.0,282.38,282.86,282.17,282.41,10350.0
2025-06-16 14:30:00,282.32,282.54,282.31,282.37,5764.0,282.32,282.54,282.31,282.37,5764.0
2025-06-16 14:40:00,282.37,282.48,282.16,282.27,5124.0,282.37,282.48,282.16,282.27,5124.0
2025-06-16 14:50:00,282.32,282.69,282.08,282.59,4966.0,282.32,282.69,282.08,282.59,4966.0
2025-06-16 15:00:00,282.42,282.77,282.13,282.55,7071.0,282.42,282.77,282.13,282.55,7071.0
2025-06-16 15:10:00,282.55,282.56,282.2,282.38,5523.0,282.55,282.56,282.2,282.38,5523.0
2025-06-16 15:20:00,282.39,282.97,282.27,282.66,17360.0,282.39,282.97,282.27,282.66,17360.0
2025-06-16 15:30:00,282.76,282.89,282.36,282.86,8969.0,282.76,282.89,282.36,282.86,8969.0
2025-06-16 15:40:00,282.91,283.43,282.61,283.32,9789.0,282.91,283.43,282.61,283.32,9789.0
2025-06-16 15:50:00,283.24,284.59,283.09,284.47,98297.0,283.24,284.59,283.09,284.47,98297.0
2025-06-17 09:30:00,282.47,283.99,280.01,281.34,22253.0,282.47,283.99,280.01,281.34,22253.0
2025-06-17 09:40:00,282.08,282.2,281.36,281.55,6244.0,282.08,282.2,281.36,281.55,6244.0
2025-06-17 09:50:00,281.93,281.93,277.0,280.46,34475.0,281.93,281.93,277.0,280.46,34475.0
2025-06-17 10:00:00,280.09,280.35,278.34,279.61,17543.0,280.09,280.35,278.34,279.61,17543.0
2025-06-17 10:10:00,279.62,280.31,277.59,279.59,32702.0,279.62,280.31,277.59,279.59,32702.0
2025-06-17 10:20:00,279.69,281.22,279.37,281.13,8985.0,279.69,281.22,279.37,281.13,8985.0
2025-06-17 10:30:00,281.13,281.58,280.62,281.15,14509.0,281.13,281.58,280.62,281.15,14509.0
2025-06-17 10:40:00,281.22,281.84,281.01,281.57,7969.0,281.22,281.84,281.01,281.57,7969.0
2025-06-17 10:50:00,281.62,282.32,281.61,282.0,12610.0,281.62,282.32,281.61,282.0,12610.0
2025-06-17 11:00:00,282.0,282.32,281.76,282.18,9511.0,282.0,282.32,281.76,282.18,9511.0
2025-06-17 11:10:00,282.18,282.43,282.03,282.19,5711.0,282.18,282.43,282.03,282.19,5711.0
2025-06-17 11:20:00,282.15,282.25,281.68,281.86,12917.0,282.15,282.25,281.68,281.86,12917.0
2025-06-17 11:30:00,282.22,282.65,282.14,282.57,1236.0,282.22,282.65,282.14,282.57,1236.0
2025-06-17 11:40:00,282.62,282.73,281.52,281.86,4949.0,282.62,282.73,281.52,281.86,4949.0
2025-06-17 11:50:00,281.9,282.86,281.89,282.25,4137.0,281.9,282.86,281.89,282.25,4137.0
2025-06-17 12:00:00,282.38,282.44,282.08,282.16,5374.0,282.38,282.44,282.08,282.16,5374.0
2025-06-17 12:10:00,282.32,282.83,282.32,282.4,2150.0,282.32,282.83,282.32,282.4,2150.0
2025-06-17 12:20:00,282.54,282.65,281.34,281.38,10789.0,282.54,282.65,281.34,281.38,10789.0
2025-06-17 12:30:00,281.41,282.08,281.41,281.99,4553.0,281.41,282.08,281.41,281.99,4553.0
2025-06-17 12:40:00,281.94,282.09,281.7,281.86,6126.0,281.94,282.09,281.7,281.86,6126.0
2025-06-17 12:50:00,281.86,282.08,281.63,281.69,12545.0,281.86,282.08,281.63,281.69,12545.0
2025-06-17 13:00:00,281.52,281.52,280.95,281.29,4737.0,281.52,281.52,280.95,281.29,4737.0
2025-06-17 13:10:00,281.52,281.62,281.26,281.28,6477.0,281.52,281.62,281.26,281.28,6477.0
2025-06-17 13:20:00,281.3,281.39,281.08,281.08,5833.0,281.3,281.39,281.08,281.08,5833.0
2025-06-17 13:30:00,281.13,281.63,280.94,281.49,4761.0,281.13,281.63,280.94,281.49,4761.0
2025-06-17 13:40:00,281.6,281.78,280.29,280.61,7807.0,281.6,281.78,280.29,280.61,7807.0
2025-06-17 13:50:00,280.73,281.24,280.52,280.56,16801.0,280.73,281.24,280.52,280.56,16801.0
2025-06-17 14:00:00,280.83,280.94,280.08,280.28,23790.0,280.83,280.94,280.08,280.28,23790.0
2025-06-17 14:10:00,280.53,281.17,280.0,280.41,26156.0,280.53,281.17,280.0,280.41,26156.0
2025-06-17 14:20:00,280.64,281.13,280.31,281.13,5011.0,280.64,281.13,280.31,281.13,5011.0
2025-06-17 14:30:00,281.11,281.41,280.86,280.87,5282.0,281.11,281.41,280.86,280.87,5282.0
2025-06-17 14:40:00,280.88,280.9,280.32,280.54,4420.0,280.88,280.9,280.32,280.54,4420.0
2025-06-17 14:50:00,280.73,280.99,280.29,280.99,3791.0,280.73,280.99,280.29,280.99,3791.0
2025-06-17 15:00:00,280.97,281.16,280.76,281.03,5074.0,280.97,281.16,280.76,281.03,5074.0
2025-06-17 15:10:00,281.06,281.61,280.91,281.6,6154.0,281.06,281.61,280.91,281.6,6154.0
2025-06-17 15:20:00,281.5,281.96,281.49,281.72,9544.0,281.5,281.96,281.49,281.72,9544.0
2025-06-17 15:30:00,281.7,282.09,281.45,281.95,11155.0,281.7,282.09,281.45,281.95,11155.0
2025-06-17 15:40:00,281.95,281.95,281.36,281.42,15557.0,281.95,281.95,281.36,281.42,15557.0
2025-06-17 15:50:00,281.48,281.78,280.88,281.78,89361.0,281.48,281.78,280.88,281.78,89361.0
2025-06-18 09:30:00,282.55,282.55,280.84,281.51,10063.0,282.55,282.55,280.84,281.51,10063.0
2025-06-18 09:40:00,281.51,282.0,280.45,280.84,9113.0,281.51,282.0,280.45,280.84,9113.0
2025-06-18 09:50:00,281.51,281.51,280.5,280.56,2913.0,281.51,281.51,280.5,280.56,2913.0
2025-06-18 10:00:00,280.76,281.64,280.55,281.64,9190.0,280.76,281.64,280.55,281.64,9190.0
2025-06-18 10:10:00,281.55,282.15,281.54,282.09,5110.0,281.55,282.15,281.54,282.09,5110.0
2025-06-18 10:20:00,282.31,282.31,279.95,281.38,66575.0,282.31,282.31,279.95,281.38,66575.0
2025-06-18 10:30:00,281.89,282.29,281.63,281.9,10553.0,281.89,282.29,281.63,281.9,10553.0
2025-06-18 10:40:00,282.17,282.55,281.53,281.53,5468.0,282.17,282.55,281.53,281.53,5468.0
2025-06-18 10:50:00,281.43,281.73,280.79,281.3,15985.0,281.43,281.73,280.79,281.3,15985.0
2025-06-18 11:00:00,281.25,281.97,281.24,281.85,68072.0,281.25,281.97,281.24,281.85,68072.0
2025-06-18 11:10:00,281.67,281.87,281.63,281.63,2530.0,281.67,281.87,281.63,281.63,2530.0
2025-06-18 11:20:00,281.67,281.67,280.73,281.24,12161.0,281.67,281.67,280.73,281.24,12161.0
2025-06-18 11:30:00,281.31,281.45,281.14,281.32,3731.0,281.31,281.45,281.14,281.32,3731.0
2025-06-18 11:40:00,281.32,281.48,280.85,281.1,3390.0,281.32,281.48,280.85,281.1,3390.0
2025-06-18 11:50:00,281.16,281.16,280.06,280.21,3903.0,281.16,281.16,280.06,280.21,3903.0
2025-06-18 12:00:00,280.2,280.84,280.19,280.77,4479.0,280.2,280.84,280.19,280.77,4479.0
2025-06-18 12:10:00,280.78,281.09,280.58,280.9,5778.0,280.78,281.09,280.58,280.9,5778.0
2025-06-18 12:20:00,280.88,281.11,280.57,280.62,4822.0,280.88,281.11,280.57,280.62,4822.0
2025-06-18 12:30:00,280.72,280.75,280.34,280.34,3873.0,280.72,280.75,280.34,280.34,3873.0
2025-06-18 12:40:00,280.49,280.66,280.34,280.49,4273.0,280.49,280.66,280.34,280.49,4273.0
2025-06-18 12:50:00,280.5,280.69,280.03,280.04,4692.0,280.5,280.69,280.03,280.04,4692.0
2025-06-18 13:00:00,280.0,280.25,279.92,280.11,3969.0,280.0,280.25,279.92,280.11,3969.0
2025-06-18 13:10:00,280.14,280.21,279.85,279.96,4376.0,280.14,280.21,279.85,279.96,4376.0
2025-06-18 13:20:00,279.84,279.84,279.54,279.54,4677.0,279.84,279.84,279.54,279.54,4677.0
2025-06-18 13:30:00,279.55,279.71,278.78,279.49,6217.0,279.55,279.71,278.78,279.49,6217.0
2025-06-18 13:40:00,279.64,279.9,279.24,279.9,2872.0,279.64,279.9,279.24,279.9,2872.0
2025-06-18 13:50:00,279.9,280.21,279.68,279.88,8181.0,279.9,280.21,279.68,279.88,8181.0
2025-06-18 14:00:00,280.15,280.81,279.43,279.76,10551.0,280.15,280.81,279.43,279.76,10551.0
2025-06-18 14:10:00,279.76,280.24,279.52,279.96,9492.0,279.76,280.24,279.52,279.96,9492.0
2025-06-18 14:20:00,280.18,280.24,279.91,279.99,5247.0,280.18,280.24,279.91,279.99,5247.0
2025-06-18 14:30:00,280.26,281.05,280.12,280.78,10734.0,280.26,281.05,280.12,280.78,10734.0
2025-06-18 14:40:00,280.51,281.23,280.51,280.81,8733.0,280.51,281.23,280.51,280.81,8733.0
2025-06-18 14:50:00,280.68,280.79,279.5,279.82,14441.0,280.68,280.79,279.5,279.82,14441.0
2025-06-18 15:00:00,279.82,280.85,279.65,280.62,12387.0,279.82,280.85,279.65,280.62,12387.0
2025-06-18 15:10:00,280.41,281.54,280.38,281.2,10222.0,280.41,281.54,280.38,281.2,10222.0
2025-06-18 15:20:00,280.92,281.56,280.46,280.53,15496.0,280.92,281.56,280.46,280.53,15496.0
2025-06-18 15:30:00,280.47,281.24,280.38,280.78,11866.0,280.47,281.24,280.38,280.78,11866.0
2025-06-18 15:40:00,280.79,281.17,280.44,280.44,23969.0,280.79,281.17,280.44,280.44,23969.0
2025-06-18 15:50:00,280.44,281.5,280.39,281.28,126571.0,280.44,281.5,280.39,281.28,126571.0
2025-06-20 09:30:00,281.43,284.03,281.1,284.02,49982.0,281.43,284.03,281.1,284.02,49982.0
2025-06-20 09:40:00,284.01,284.02,281.03,281.5,12111.0,284.01,284.02,281.03,281.5,12111.0
2025-06-20 09:50:00,281.5,281.94,280.96,281.51,4480.0,281.5,281.94,280.96,281.51,4480.0
2025-06-20 10:00:00,281.46,282.36,281.46,281.7,8290.0,281.46,282.36,281.46,281.7,8290.0
2025-06-20 10:10:00,281.69,282.4,280.92,281.75,22173.0,281.69,282.4,280.92,281.75,22173.0
2025-06-20 10:20:00,281.76,281.95,280.78,281.36,8236.0,281.76,281.95,280.78,281.36,8236.0
2025-06-20 10:30:00,281.22,281.96,281.01,281.91,10927.0,281.22,281.96,281.01,281.91,10927.0
2025-06-20 10:40:00,281.69,281.78,281.14,281.35,5407.0,281.69,281.78,281.14,281.35,5407.0
2025-06-20 10:50:00,281.1,281.39,280.33,280.48,4038.0,281.1,281.39,280.33,280.48,4038.0
2025-06-20 11:00:00,280.43,281.42,280.34,280.97,215049.0,280.43,281.42,280.34,280.97,215049.0
2025-06-20 11:10:00,281.0,281.0,279.8,280.48,16455.0,281.0,281.0,279.8,280.48,16455.0
2025-06-20 11:20:00,280.52,280.52,279.83,280.09,6198.0,280.52,280.52,279.83,280.09,6198.0
2025-06-20 11:30:00,280.09,280.93,280.04,280.81,10278.0,280.09,280.93,280.04,280.81,10278.0
2025-06-20 11:40:00,280.82,280.96,279.57,279.78,4132.0,280.82,280.96,279.57,279.78,4132.0
2025-06-20 11:50:00,279.69,279.88,278.75,278.75,9461.0,279.69,279.88,278.75,278.75,9461.0
2025-06-20 12:00:00,278.81,278.81,278.3,278.6,4268.0,278.81,278.81,278.3,278.6,4268.0
2025-06-20 12:10:00,278.21,278.72,278.1,278.36,2259.0,278.21,278.72,278.1,278.36,2259.0
2025-06-20 12:20:00,278.25,278.3,277.93,277.95,4716.0,278.25,278.3,277.93,277.95,4716.0
2025-06-20 12:30:00,278.0,278.09,277.55,277.75,4368.0,278.0,278.09,277.55,277.75,4368.0
2025-06-20 12:40:00,277.61,277.86,277.5,277.65,3603.0,277.61,277.86,277.5,277.65,3603.0
2025-06-20 12:50:00,277.52,277.92,277.23,277.28,13627.0,277.52,277.92,277.23,277.28,13627.0
2025-06-20 13:00:00,277.48,277.51,276.17,276.31,8381.0,277.48,277.51,276.17,276.31,8381.0
2025-06-20 13:10:00,276.19,276.6,275.84,275.86,7914.0,276.19,276.6,275.84,275.86,7914.0
2025-06-20 13:20:00,275.69,275.75,275.02,275.15,8431.0,275.69,275.75,275.02,275.15,8431.0
2025-06-20 13:30:00,275.06,275.39,274.93,275.16,7403.0,275.06,275.39,274.93,275.16,7403.0
2025-06-20 13:40:00,275.22,275.98,275.16,275.96,6041.0,275.22,275.98,275.16,275.96,6041.0
2025-06-20 13:50:00,275.96,276.43,275.95,276.16,5814.0,275.96,276.43,275.95,276.16,5814.0
2025-06-20 14:00:00,276.16,276.23,275.96,276.17,12265.0,276.16,276.23,275.96,276.17,12265.0
2025-06-20 14:10:00,276.17,276.47,276.11,276.47,6948.0,276.17,276.47,276.11,276.47,6948.0
2025-06-20 14:20:00,276.37,276.42,275.86,276.03,6405.0,276.37,276.42,275.86,276.03,6405.0
2025-06-20 14:30:00,276.02,276.42,275.9,275.92,5459.0,276.02,276.42,275.9,275.92,5459.0
2025-06-20 14:40:00,275.97,276.13,275.7,276.08,10878.0,275.97,276.13,275.7,276.08,10878.0
2025-06-20 14:50:00,276.05,276.16,275.34,275.56,9310.0,276.05,276.16,275.34,275.56,9310.0
2025-06-20 15:00:00,275.63,276.12,275.51,276.12,8088.0,275.63,276.12,275.51,276.12,8088.0
2025-06-20 15:10:00,275.97,276.29,275.96,276.13,8344.0,275.97,276.29,275.96,276.13,8344.0
2025-06-20 15:20:00,276.22,276.6,276.03,276.19,13783.0,276.22,276.6,276.03,276.19,13783.0
2025-06-20 15:30:00,276.26,276.77,276.06,276.73,17026.0,276.26,276.77,276.06,276.73,17026.0
2025-06-20 15:40:00,276.74,277.71,276.71,277.46,36035.0,276.74,277.71,276.71,277.46,36035.0
2025-06-20 15:50:00,277.4,280.17,277.39,280.09,163014.0,277.4,280.17,277.39,280.09,163014.0